시장 데이터를 불러오는 중
전체 종목
ProShares UltraShort Energy 과거 주가
ProShares UltraShort Energy · DUG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ProShares UltraShort Energy · DUG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩18,620 | ₩18,646 | ₩18,098 | ₩18,539 | -0.43% | 21.8만 |
| 2026.10.08 | ₩18,941 | ₩18,941 | ₩18,285 | ₩18,446 | -2.61% | 22.2만 |
| 2026.10.07 | ₩19,128 | ₩19,743 | ₩18,874 | ₩19,543 | +2.17% | 13.2만 |
| 2026.10.06 | ₩19,676 | ₩19,810 | ₩19,141 | ₩19,342 | -1.70% | 5.4만 |
| 2026.10.05 | ₩20,051 | ₩20,278 | ₩19,315 | ₩19,516 | -2.67% | 9.4만 |
| 2026.10.02 | ₩20,399 | ₩20,439 | ₩19,824 | ₩19,890 | -2.49% | 46.2만 |
| 2026.10.01 | ₩20,934 | ₩21,014 | ₩19,917 | ₩19,957 | -4.66% | 38만 |
| 2026.09.30 | ₩20,559 | ₩20,787 | ₩20,359 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,733 |
| +0.85% |
| 32.3만 |
| 2026.09.29 | ₩20,907 | ₩21,068 | ₩20,546 | ₩20,693 | -1.02% | 44만 |
|---|
| 2026.09.28 | ₩19,904 | ₩20,479 | ₩19,904 | ₩20,318 | +2.08% | 13.1만 |
|---|
| 2026.09.25 | ₩20,466 | ₩20,599 | ₩20,185 | ₩20,359 | -0.52% | 19만 |
|---|
| 2026.09.24 | ₩19,743 | ₩20,064 | ₩19,476 | ₩19,971 | +1.15% | 28.9만 |
|---|
| 2026.09.23 | ₩20,278 | ₩20,305 | ₩19,770 | ₩20,145 | -0.66% | 19.5만 |
|---|
| 2026.09.22 | ₩20,680 | ₩20,853 | ₩20,064 | ₩20,666 | -0.06% | 24.6만 |
|---|
| 2026.09.21 | ₩19,783 | ₩20,252 | ₩19,489 | ₩20,118 | +1.69% | 18.3만 |
|---|
| 2026.09.18 | ₩19,275 | ₩19,422 | ₩19,048 | ₩19,288 | +0.07% | 16.4만 |
|---|
| 2026.09.17 | ₩19,757 | ₩19,783 | ₩19,168 | ₩19,208 | -2.78% | 13.3만 |
|---|
| 2026.09.16 | ₩18,860 | ₩19,636 | ₩18,860 | ₩19,449 | +3.12% | 37.3만 |
|---|
| 2026.09.15 | ₩19,061 | ₩19,061 | ₩18,299 | ₩18,392 | -3.51% | 19만 |
|---|
| 2026.09.14 | ₩18,406 | ₩19,395 | ₩18,352 | ₩19,222 | +4.43% | 26.5만 |
|---|
| 2026.09.11 | ₩19,074 | ₩19,101 | ₩18,539 | ₩18,874 | -1.05% | 15.6만 |
|---|
| 2026.09.10 | ₩18,325 | ₩19,288 | ₩18,299 | ₩18,941 | +3.36% | 17.2만 |
|---|
| 2026.09.09 | ₩18,646 | ₩18,901 | ₩18,392 | ₩18,753 | +0.57% | 15.4만 |
|---|
| 2026.09.08 | ₩19,101 | ₩19,329 | ₩18,780 | ₩19,061 | -0.21% | 11만 |
|---|
| 2026.09.04 | ₩19,409 | ₩19,850 | ₩19,342 | ₩19,462 | +0.28% | 17.4만 |
|---|
| 2026.09.03 | ₩18,834 | ₩19,155 | ₩18,606 | ₩19,141 | +1.63% | 12.6만 |
|---|
| 2026.09.02 | ₩19,208 | ₩19,315 | ₩18,713 | ₩18,860 | -1.81% | 11.1만 |
|---|
| 2026.09.01 | ₩18,994 | ₩19,462 | ₩18,994 | ₩19,048 | +0.28% | 9.5만 |
|---|
| 2026.08.31 | ₩19,676 | ₩20,038 | ₩19,235 | ₩19,543 | -0.68% | 18.5만 |
|---|
| 2026.08.28 | ₩20,492 | ₩20,680 | ₩20,332 | ₩20,372 | -0.59% | 22.2만 |
|---|
| 2026.08.27 | ₩20,586 | ₩21,054 | ₩20,318 | ₩20,573 | -0.06% | 8.4만 |
|---|
| 2026.08.26 | ₩21,108 | ₩21,201 | ₩20,118 | ₩20,506 | -2.85% | 10.7만 |
|---|
| 2026.08.25 | ₩20,613 | ₩20,760 | ₩20,265 | ₩20,760 | +0.71% | 17.9만 |
|---|
| 2026.08.24 | ₩20,024 | ₩20,385 | ₩19,717 | ₩20,064 | +0.20% | 13.6만 |
|---|
| 2026.08.21 | ₩19,596 | ₩19,890 | ₩19,302 | ₩19,743 | +0.75% | 5만 |
|---|
| 2026.08.20 | ₩19,395 | ₩19,663 | ₩19,061 | ₩19,636 | +1.24% | 32.3만 |
|---|
| 2026.08.19 | ₩19,556 | ₩19,837 | ₩19,369 | ₩19,770 | +1.09% | 51.2만 |
|---|
| 2026.08.18 | ₩19,864 | ₩20,024 | ₩19,663 | ₩19,676 | -0.94% | 22만 |
|---|
| 2026.08.17 | ₩20,666 | ₩20,867 | ₩20,318 | ₩20,372 | -1.42% | 11.3만 |
|---|
| 2026.08.14 | ₩21,308 | ₩21,308 | ₩20,706 | ₩20,840 | -2.20% | 9만 |
|---|
| 2026.08.13 | ₩21,750 | ₩21,990 | ₩21,375 | ₩21,429 | -1.48% | 8.3만 |
|---|
| 2026.08.12 | ₩21,897 | ₩21,897 | ₩21,335 | ₩21,442 | -2.08% | 6.8만 |
|---|
| 2026.08.11 | ₩22,084 | ₩22,084 | ₩21,389 | ₩21,522 | -2.54% | 8.9만 |
|---|
| 2026.08.10 | ₩23,689 | ₩23,689 | ₩22,017 | ₩22,017 | -7.06% | 17.2만 |
|---|
| 2026.08.07 | ₩24,211 | ₩24,599 | ₩23,877 | ₩24,305 | +0.39% | 5.7만 |
|---|
| 2026.08.06 | ₩23,609 | ₩24,211 | ₩23,408 | ₩23,716 | +0.45% | 7.9만 |
|---|
| 2026.08.05 | ₩23,328 | ₩24,505 | ₩23,168 | ₩24,465 | +4.87% | 11.3만 |
|---|
| 2026.08.04 | ₩23,984 | ₩24,492 | ₩23,341 | ₩23,462 | -2.18% | 13만 |
|---|
| 2026.08.03 | ₩23,435 | ₩23,703 | ₩22,967 | ₩23,248 | -0.80% | 4.3만 |
|---|
| 2026.07.31 | ₩23,034 | ₩23,555 | ₩22,579 | ₩22,686 | -1.51% | 6.9만 |
|---|
| 2026.07.30 | ₩23,756 | ₩23,836 | ₩23,007 | ₩23,114 | -2.70% | 3.8만 |
|---|
| 2026.07.29 | ₩23,087 | ₩23,475 | ₩22,873 | ₩23,355 | +1.16% | 3.9만 |
|---|
| 2026.07.28 | ₩23,569 | ₩24,438 | ₩23,408 | ₩24,278 | +3.01% | 6.7만 |
|---|
| 2026.07.27 | ₩23,676 | ₩23,716 | ₩22,980 | ₩23,582 | -0.40% | 5.9만 |
|---|
| 2026.07.24 | ₩22,833 | ₩22,833 | ₩22,071 | ₩22,673 | -0.70% | 5.5만 |
|---|
| 2026.07.23 | ₩22,245 | ₩22,900 | ₩22,071 | ₩22,793 | +2.47% | 20.2만 |
|---|
| 2026.07.22 | ₩22,954 | ₩23,087 | ₩22,713 | ₩22,967 | +0.06% | 5.1만 |
|---|
| 2026.07.21 | ₩23,903 | ₩24,010 | ₩23,515 | ₩23,515 | -1.62% | 2만 |
|---|
| 2026.07.20 | ₩24,398 | ₩24,398 | ₩23,609 | ₩23,970 | -1.75% | 16.4만 |
|---|
| 2026.07.17 | ₩24,050 | ₩24,492 | ₩23,903 | ₩24,131 | +0.33% | 2.4만 |
|---|
| 2026.07.16 | ₩24,973 | ₩24,973 | ₩24,545 | ₩24,719 | -1.02% | 3.8만 |
|---|
| 2026.07.15 | ₩24,799 | ₩25,722 | ₩24,759 | ₩25,228 | +1.73% | 3만 |
|---|
| 2026.07.14 | ₩24,746 | ₩25,348 | ₩24,599 | ₩24,773 | +0.11% | 6만 |
|---|
| 2026.07.13 | ₩25,856 | ₩25,856 | ₩24,759 | ₩24,960 | -3.47% | 4.6만 |
|---|
| 2026.07.10 | ₩26,605 | ₩27,167 | ₩26,418 | ₩26,552 | -0.20% | 2만 |
|---|
| 2026.07.09 | ₩26,351 | ₩26,859 | ₩26,324 | ₩26,806 | +1.73% | 3.5만 |
|---|
| 2026.07.08 | ₩26,150 | ₩26,766 | ₩25,682 | ₩26,030 | -0.46% | 13.7만 |
|---|
| 2026.07.07 | ₩28,063 | ₩28,090 | ₩26,819 | ₩26,966 | -3.91% | 6만 |
|---|
| 2026.07.06 | ₩28,759 | ₩28,759 | ₩28,184 | ₩28,612 | -0.51% | 3.1만 |
|---|
| 2026.07.02 | ₩28,612 | ₩28,839 | ₩28,077 | ₩28,505 | -0.37% | 3.4만 |
|---|
| 2026.07.01 | ₩28,692 | ₩29,107 | ₩28,317 | ₩28,946 | +0.89% | 7.3만 |
|---|
| 2026.06.30 | ₩27,956 | ₩28,598 | ₩27,542 | ₩28,558 | +2.15% | 5.5만 |
|---|
| 2026.06.29 | ₩27,675 | ₩28,197 | ₩27,488 | ₩28,077 | +1.45% | 3.3만 |
|---|
| 2026.06.26 | ₩27,622 | ₩27,930 | ₩27,528 | ₩27,796 | +0.63% | 9.4만 |
|---|
| 2026.06.25 | ₩28,424 | ₩28,638 | ₩27,354 | ₩27,542 | -3.11% | 8.6만 |
|---|
| 2026.06.24 | ₩28,037 | ₩28,692 | ₩27,930 | ₩28,103 | +0.24% | 13.1만 |
|---|
| 2026.06.23 | ₩27,635 | ₩27,930 | ₩27,247 | ₩27,368 | -0.97% | 5.4만 |
|---|
| 2026.06.22 | ₩28,331 | ₩28,612 | ₩27,715 | ₩27,715 | -2.17% | 17.1만 |
|---|
| 2026.06.18 | ₩28,023 | ₩28,959 | ₩28,023 | ₩28,465 | +1.58% | 10.6만 |
|---|
| 2026.06.17 | ₩26,819 | ₩27,649 | ₩26,819 | ₩27,528 | +2.64% | 10.4만 |
|---|
| 2026.06.16 | ₩27,194 | ₩27,207 | ₩26,779 | ₩26,859 | -1.23% | 6.9만 |
|---|
| 2026.06.15 | ₩27,033 | ₩27,073 | ₩26,231 | ₩26,659 | -1.39% | 16.2만 |
|---|
| 2026.06.12 | ₩25,562 | ₩25,749 | ₩24,425 | ₩24,880 | -2.67% | 9.6만 |
|---|
| 2026.06.11 | ₩23,836 | ₩25,294 | ₩23,770 | ₩25,294 | +6.12% | 13.1만 |
|---|
| 2026.06.10 | ₩24,639 | ₩24,666 | ₩23,649 | ₩24,305 | -1.36% | 11.8만 |
|---|
| 2026.06.09 | ₩24,452 | ₩25,522 | ₩24,452 | ₩25,094 | +2.63% | 17.5만 |
|---|
| 2026.06.08 | ₩24,465 | ₩24,465 | ₩23,783 | ₩24,264 | -0.82% | 3.4만 |
|---|
| 2026.06.05 | ₩23,917 | ₩24,853 | ₩23,917 | ₩24,799 | +3.69% | 5.2만 |
|---|
| 2026.06.04 | ₩24,104 | ₩24,358 | ₩23,729 | ₩23,917 | -0.78% | 6.5만 |
|---|
| 2026.06.03 | ₩24,478 | ₩24,478 | ₩23,422 | ₩23,930 | -2.24% | 7.9만 |
|---|
| 2026.06.02 | ₩25,335 | ₩25,335 | ₩24,452 | ₩24,585 | -2.96% | 5.6만 |
|---|
| 2026.06.01 | ₩25,495 | ₩25,589 | ₩24,706 | ₩25,174 | -1.26% | 17.2만 |
|---|
| 2026.05.29 | ₩25,789 | ₩26,351 | ₩25,722 | ₩26,043 | +0.99% | 18.9만 |
|---|
| 2026.05.28 | ₩24,973 | ₩25,709 | ₩24,853 | ₩25,508 | +2.14% | 15.1만 |
|---|
| 2026.05.27 | ₩25,415 | ₩25,843 | ₩25,027 | ₩25,482 | +0.26% | 11.1만 |
|---|
| 2026.05.26 | ₩23,930 | ₩24,706 | ₩23,355 | ₩24,706 | +3.24% | 11.3만 |
|---|
| 2026.05.22 | ₩23,796 | ₩23,877 | ₩23,315 | ₩23,435 | -1.52% | 6만 |
|---|
| 2026.05.21 | ₩22,726 | ₩23,970 | ₩22,606 | ₩23,649 | +4.06% | 7.9만 |
|---|
| 2026.05.20 | ₩22,378 | ₩23,221 | ₩21,803 | ₩23,168 | +3.53% | 54.8만 |
|---|
| 2026.05.19 | ₩22,459 | ₩22,699 | ₩21,950 | ₩22,044 | -1.85% | 25.7만 |
|---|
| 2026.05.18 | ₩23,756 | ₩24,024 | ₩22,512 | ₩22,633 | -4.73% | 32.6만 |
|---|
| 2026.05.15 | ₩24,238 | ₩24,291 | ₩23,489 | ₩23,489 | -3.09% | 9.4만 |
|---|
| 2026.05.14 | ₩25,161 | ₩25,161 | ₩24,532 | ₩24,626 | -2.13% | 9.2만 |
|---|
| 2026.05.13 | ₩25,228 | ₩25,549 | ₩24,947 | ₩25,000 | -0.90% | 6.2만 |
|---|
| 2026.05.12 | ₩24,987 | ₩25,348 | ₩24,826 | ₩25,054 | +0.27% | 8.7만 |
|---|
| 2026.05.11 | ₩26,164 | ₩26,244 | ₩25,375 | ₩25,375 | -3.02% | 11.6만 |
|---|
| 2026.05.08 | ₩26,552 | ₩26,980 | ₩26,298 | ₩26,819 | +1.01% | 7.3만 |
|---|
| 2026.05.07 | ₩26,485 | ₩27,234 | ₩26,431 | ₩26,525 | +0.15% | 18.6만 |
|---|
| 2026.05.06 | ₩25,268 | ₩25,856 | ₩24,933 | ₩25,615 | +1.38% | 61.4만 |
|---|
| 2026.05.05 | ₩23,863 | ₩24,024 | ₩23,408 | ₩23,662 | -0.84% | 8.8만 |
|---|
| 2026.05.04 | ₩24,264 | ₩24,572 | ₩23,569 | ₩23,689 | -2.37% | 42.5만 |
|---|
| 2026.05.01 | ₩23,917 | ₩24,545 | ₩23,542 | ₩24,104 | +0.78% | 39.2만 |
|---|
| 2026.04.30 | ₩24,599 | ₩24,799 | ₩23,341 | ₩23,515 | -4.40% | 30.6만 |
|---|
| 2026.04.29 | ₩24,626 | ₩24,706 | ₩23,903 | ₩23,930 | -2.82% | 7.5만 |
|---|
| 2026.04.28 | ₩25,254 | ₩25,401 | ₩24,813 | ₩25,107 | -0.58% | 9.3만 |
|---|
| 2026.04.27 | ₩25,696 | ₩26,070 | ₩25,174 | ₩25,950 | +0.99% | 4.5만 |
|---|
| 2026.04.24 | ₩25,910 | ₩26,458 | ₩25,803 | ₩25,843 | -0.26% | 8.4만 |
|---|
| 2026.04.23 | ₩25,910 | ₩26,191 | ₩25,562 | ₩25,736 | -0.67% | 5.2만 |
|---|
| 2026.04.22 | ₩26,431 | ₩26,431 | ₩25,963 | ₩26,124 | -1.16% | 8.5만 |
|---|
| 2026.04.21 | ₩27,394 | ₩27,595 | ₩26,686 | ₩26,766 | -2.29% | 4.2만 |
|---|
| 2026.04.20 | ₩27,314 | ₩27,822 | ₩26,940 | ₩27,542 | +0.83% | 5.9만 |
|---|
| 2026.04.17 | ₩28,157 | ₩29,093 | ₩27,528 | ₩27,649 | -1.81% | 17.9만 |
|---|
| 2026.04.16 | ₩26,859 | ₩26,859 | ₩25,950 | ₩26,137 | -2.69% | 7.4만 |
|---|
| 2026.04.15 | ₩27,033 | ₩27,287 | ₩26,525 | ₩26,940 | -0.35% | 5.1만 |
|---|
| 2026.04.14 | ₩26,244 | ₩27,180 | ₩26,244 | ₩26,793 | +2.09% | 11.1만 |
|---|
| 2026.04.13 | ₩25,241 | ₩26,097 | ₩25,161 | ₩25,656 | +1.64% | 10.7만 |
|---|
| 2026.04.10 | ₩25,669 | ₩26,257 | ₩25,468 | ₩25,856 | +0.73% | 7.1만 |
|---|
| 2026.04.09 | ₩24,773 | ₩25,615 | ₩24,050 | ₩25,482 | +2.86% | 14.7만 |
|---|
| 2026.04.08 | ₩25,816 | ₩26,257 | ₩24,733 | ₩24,826 | -3.83% | 33.6만 |
|---|
| 2026.04.07 | ₩23,435 | ₩23,475 | ₩22,740 | ₩23,221 | -0.91% | 13.6만 |
|---|
| 2026.04.06 | ₩24,064 | ₩24,144 | ₩23,582 | ₩23,596 | -1.95% | 8.3만 |
|---|
| 2026.04.02 | ₩22,967 | ₩24,131 | ₩22,512 | ₩23,930 | +4.19% | 13만 |
|---|
| 2026.04.01 | ₩23,636 | ₩24,585 | ₩22,967 | ₩24,144 | +2.15% | 32.7만 |
|---|
| 2026.03.31 | ₩21,937 | ₩23,288 | ₩21,348 | ₩22,499 | +2.56% | 24.1만 |
|---|
| 2026.03.30 | ₩21,161 | ₩22,044 | ₩20,934 | ₩21,950 | +3.73% | 15.2만 |
|---|
| 2026.03.27 | ₩22,245 | ₩22,245 | ₩21,402 | ₩21,496 | -3.37% | 10.7만 |
|---|
| 2026.03.26 | ₩22,860 | ₩22,967 | ₩22,017 | ₩22,245 | -2.69% | 13.4만 |
|---|
| 2026.03.25 | ₩23,168 | ₩23,168 | ₩22,673 | ₩22,967 | -0.87% | 16.3만 |
|---|
| 2026.03.24 | ₩23,743 | ₩23,743 | ₩22,405 | ₩22,913 | -3.49% | 18.7만 |
|---|
| 2026.03.23 | ₩25,174 | ₩25,428 | ₩23,703 | ₩23,836 | -5.31% | 32.2만 |
|---|
| 2026.03.20 | ₩24,198 | ₩24,438 | ₩23,609 | ₩24,425 | +0.94% | 16.9만 |
|---|
| 2026.03.19 | ₩24,826 | ₩25,013 | ₩24,077 | ₩24,358 | -1.89% | 21.8만 |
|---|
| 2026.03.18 | ₩25,000 | ₩25,161 | ₩24,733 | ₩25,161 | +0.64% | 7.5만 |
|---|
| 2026.03.17 | ₩25,361 | ₩25,468 | ₩24,639 | ₩25,067 | -1.16% | 11.9만 |
|---|
| 2026.03.16 | ₩25,722 | ₩26,164 | ₩25,468 | ₩25,629 | -0.36% | 10만 |
|---|
| 2026.03.13 | ₩26,003 | ₩26,298 | ₩25,602 | ₩25,789 | -0.82% | 6.8만 |
|---|
| 2026.03.12 | ₩26,472 | ₩26,472 | ₩25,308 | ₩25,923 | -2.07% | 14.5만 |
|---|
| 2026.03.11 | ₩27,930 | ₩27,930 | ₩26,351 | ₩26,418 | -5.41% | 12.6만 |
|---|
| 2026.03.10 | ₩27,595 | ₩28,010 | ₩27,033 | ₩27,782 | +0.68% | 15.1만 |
|---|
| 2026.03.09 | ₩26,712 | ₩27,475 | ₩26,324 | ₩27,047 | +1.25% | 19.3만 |
|---|
| 2026.03.06 | ₩26,324 | ₩27,221 | ₩26,150 | ₩26,873 | +2.08% | 10만 |
|---|
| 2026.03.05 | ₩27,007 | ₩27,167 | ₩26,431 | ₩26,940 | -0.25% | 7.6만 |
|---|
| 2026.03.04 | ₩27,381 | ₩27,970 | ₩27,020 | ₩27,180 | -0.73% | 8.4만 |
|---|
| 2026.03.03 | ₩26,084 | ₩27,287 | ₩25,843 | ₩26,846 | +2.92% | 21.5만 |
|---|
| 2026.03.02 | ₩25,535 | ₩27,114 | ₩25,535 | ₩26,378 | +3.30% | 26만 |
|---|
| 2026.02.27 | ₩27,822 | ₩28,358 | ₩27,261 | ₩27,448 | -1.35% | 4.1만 |
|---|
| 2026.02.26 | ₩29,066 | ₩29,361 | ₩27,729 | ₩28,331 | -2.53% | 2.3만 |
|---|
| 2026.02.25 | ₩28,090 | ₩29,107 | ₩28,090 | ₩28,518 | +1.52% | 8.9천 |
|---|
| 2026.02.24 | ₩28,277 | ₩28,906 | ₩28,224 | ₩28,251 | -0.09% | 2.1만 |
|---|
| 2026.02.23 | ₩28,331 | ₩28,451 | ₩27,421 | ₩28,210 | -0.42% | 1.9만 |
|---|
| 2026.02.20 | ₩28,438 | ₩28,852 | ₩28,210 | ₩28,451 | +0.05% | 3.4만 |
|---|
| 2026.02.19 | ₩28,023 | ₩28,344 | ₩27,461 | ₩28,170 | +0.53% | 5.3만 |
|---|
| 2026.02.18 | ₩28,839 | ₩29,133 | ₩28,505 | ₩28,558 | -0.97% | 4.1만 |
|---|
| 2026.02.17 | ₩28,732 | ₩30,310 | ₩28,531 | ₩29,762 | +3.58% | 9.8만 |
|---|
| 2026.02.13 | ₩29,548 | ₩29,548 | ₩28,839 | ₩29,026 | -1.77% | 1.8만 |
|---|
| 2026.02.12 | ₩28,545 | ₩29,628 | ₩28,237 | ₩29,454 | +3.19% | 4.3만 |
|---|
| 2026.02.11 | ₩29,200 | ₩29,200 | ₩28,277 | ₩28,384 | -2.79% | 2.8만 |
|---|
| 2026.02.10 | ₩29,695 | ₩30,177 | ₩29,695 | ₩29,923 | +0.77% | 1만 |
|---|
| 2026.02.09 | ₩30,431 | ₩30,458 | ₩29,816 | ₩29,869 | -1.85% | 5.1만 |
|---|
| 2026.02.06 | ₩31,180 | ₩31,207 | ₩30,123 | ₩30,310 | -2.79% | 7.9만 |
|---|
| 2026.02.05 | ₩31,514 | ₩32,304 | ₩31,300 | ₩31,474 | -0.13% | 6.1만 |
|---|
| 2026.02.04 | ₩32,049 | ₩32,049 | ₩30,712 | ₩30,832 | -3.80% | 4.2만 |
|---|
| 2026.02.03 | ₩34,216 | ₩34,216 | ₩32,130 | ₩32,263 | -5.71% | 2.8만 |
|---|
| 2026.02.02 | ₩34,497 | ₩34,791 | ₩33,882 | ₩34,457 | -0.12% | 6.2만 |
|---|
| 2026.01.30 | ₩34,123 | ₩34,711 | ₩33,133 | ₩33,133 | -2.90% | 2.7만 |
|---|
| 2026.01.29 | ₩33,106 | ₩33,855 | ₩32,357 | ₩33,855 | +2.26% | 3.5만 |
|---|
| 2026.01.28 | ₩34,591 | ₩34,818 | ₩34,404 | ₩34,511 | -0.23% | 4.4만 |
|---|
| 2026.01.27 | ₩34,845 | ₩35,661 | ₩34,845 | ₩34,992 | +0.42% | 3.3만 |
|---|
| 2026.01.26 | ₩34,644 | ₩35,942 | ₩34,644 | ₩35,674 | +2.97% | 1.2만 |
|---|
| 2026.01.23 | ₩35,300 | ₩35,768 | ₩34,711 | ₩35,688 | +1.10% | 2.2만 |
|---|
| 2026.01.22 | ₩36,464 | ₩36,651 | ₩35,969 | ₩36,089 | -1.03% | 6.3만 |
|---|
| 2026.01.21 | ₩36,945 | ₩36,945 | ₩35,848 | ₩36,343 | -1.63% | 3.3만 |
|---|
| 2026.01.20 | ₩37,493 | ₩38,229 | ₩37,253 | ₩38,095 | +1.61% | 1.3만 |
|---|
| 2026.01.16 | ₩38,202 | ₩38,229 | ₩37,841 | ₩37,975 | -0.60% | 3.6만 |
|---|
| 2026.01.15 | ₩38,082 | ₩38,537 | ₩37,346 | ₩38,122 | +0.11% | 7만 |
|---|
| 2026.01.14 | ₩38,510 | ₩38,510 | ₩36,383 | ₩37,413 | -2.85% | 7.9만 |
|---|
| 2026.01.13 | ₩39,741 | ₩39,741 | ₩38,457 | ₩39,085 | -1.65% | 6.3만 |
|---|
| 2026.01.12 | ₩39,594 | ₩40,610 | ₩39,460 | ₩40,222 | +1.59% | 2.2만 |
|---|
| 2026.01.09 | ₩39,433 | ₩39,834 | ₩39,406 | ₩39,660 | +0.58% | 3.2만 |
|---|
| 2026.01.08 | ₩42,229 | ₩42,362 | ₩39,299 | ₩39,821 | -5.70% | 5.3만 |
|---|
| 2026.01.07 | ₩41,306 | ₩42,590 | ₩41,306 | ₩42,523 | +2.95% | 5.7만 |
|---|
| 2026.01.06 | ₩39,433 | ₩41,707 | ₩39,406 | ₩41,573 | +5.43% | 7.6만 |
|---|
| 2026.01.05 | ₩39,660 | ₩41,426 | ₩38,671 | ₩39,500 | -0.40% | 5.2만 |
|---|
| 2026.01.02 | ₩43,620 | ₩43,620 | ₩41,466 | ₩41,734 | -4.32% | 2.7만 |
|---|
| 2025.12.31 | ₩43,098 | ₩43,740 | ₩43,098 | ₩43,486 | +0.90% | 9.3천 |
|---|
| 2025.12.30 | ₩43,178 | ₩43,272 | ₩42,764 | ₩43,004 | -0.40% | 3.3만 |
|---|
| 2025.12.29 | ₩43,847 | ₩44,195 | ₩43,433 | ₩43,713 | -0.31% | 3.2만 |
|---|
| 2025.12.26 | ₩44,235 | ₩44,810 | ₩44,235 | ₩44,422 | +0.42% | 1.3만 |
|---|
| 2025.12.24 | ₩43,874 | ₩44,128 | ₩43,740 | ₩44,128 | +0.58% | 4.9천 |
|---|
| 2025.12.23 | ₩44,503 | ₩44,743 | ₩44,195 | ₩44,208 | -0.66% | 5.4천 |
|---|
| 2025.12.22 | ₩45,105 | ₩45,105 | ₩44,329 | ₩44,743 | -0.80% | 1.6만 |
|---|
| 2025.12.19 | ₩45,292 | ₩45,840 | ₩44,984 | ₩45,733 | +0.97% | 1.7만 |
|---|
| 2025.12.18 | ₩44,623 | ₩45,880 | ₩44,623 | ₩45,706 | +2.43% | 3.7만 |
|---|
| 2025.12.17 | ₩45,800 | ₩45,800 | ₩44,275 | ₩44,355 | -3.15% | 2.5만 |
|---|
| 2025.12.16 | ₩44,837 | ₩46,469 | ₩44,837 | ₩46,429 | +3.55% | 3.9만 |
|---|
| 2025.12.15 | ₩43,914 | ₩44,422 | ₩43,713 | ₩43,794 | -0.27% | 2.7만 |
|---|
| 2025.12.12 | ₩42,082 | ₩43,245 | ₩41,868 | ₩43,085 | +2.38% | 3.9만 |
|---|
| 2025.12.11 | ₩42,202 | ₩42,416 | ₩41,827 | ₩42,215 | +0.03% | 1.4만 |
|---|
| 2025.12.10 | ₩42,724 | ₩42,750 | ₩41,734 | ₩41,921 | -1.88% | 1.9만 |
|---|
| 2025.12.09 | ₩43,219 | ₩43,219 | ₩42,135 | ₩42,764 | -1.05% | 1.7만 |
|---|
| 2025.12.08 | ₩42,523 | ₩43,540 | ₩42,456 | ₩43,366 | +1.98% | 3.6만 |
|---|
| 2025.12.05 | ₩42,135 | ₩42,349 | ₩40,998 | ₩42,322 | +0.44% | 1.5만 |
|---|
| 2025.12.04 | ₩42,336 | ₩42,523 | ₩41,854 | ₩41,934 | -0.95% | 1.4만 |
|---|
| 2025.12.03 | ₩43,326 | ₩43,326 | ₩42,175 | ₩42,336 | -2.28% | 6만 |
|---|
| 2025.12.02 | ₩42,750 | ₩44,342 | ₩42,750 | ₩43,914 | +2.72% | 5.2만 |
|---|
| 2025.12.01 | ₩43,419 | ₩43,419 | ₩42,389 | ₩42,831 | -1.36% | 3.1만 |
|---|
| 2025.11.28 | ₩44,757 | ₩44,757 | ₩43,312 | ₩43,673 | -2.42% | 1.3만 |
|---|
| 2025.11.26 | ₩45,479 | ₩45,479 | ₩44,141 | ₩44,770 | -1.56% | 5.8만 |
|---|
| 2025.11.25 | ₩45,720 | ₩46,081 | ₩45,118 | ₩45,479 | -0.53% | 6.5만 |
|---|
| 2025.11.24 | ₩44,957 | ₩46,228 | ₩44,610 | ₩44,877 | -0.18% | 6.4만 |
|---|
| 2025.11.21 | ₩45,118 | ₩45,813 | ₩44,275 | ₩44,663 | -1.01% | 3.6만 |
|---|
| 2025.11.20 | ₩43,540 | ₩45,212 | ₩42,536 | ₩45,171 | +3.75% | 5.7만 |
|---|
| 2025.11.19 | ₩44,770 | ₩45,091 | ₩43,968 | ₩44,115 | -1.46% | 7.7만 |
|---|
| 2025.11.18 | ₩44,075 | ₩44,248 | ₩42,804 | ₩43,058 | -2.31% | 3.7만 |
|---|
| 2025.11.17 | ₩42,630 | ₩43,994 | ₩42,389 | ₩43,673 | +2.45% | 3.7만 |
|---|
| 2025.11.14 | ₩43,085 | ₩44,088 | ₩41,948 | ₩42,175 | -2.11% | 4.5만 |
|---|
| 2025.11.13 | ₩43,219 | ₩43,927 | ₩42,790 | ₩43,620 | +0.93% | 3.2만 |
|---|
| 2025.11.12 | ₩42,790 | ₩43,874 | ₩42,790 | ₩43,834 | +2.44% | 2.6만 |
|---|
| 2025.11.11 | ₩43,152 | ₩43,152 | ₩42,001 | ₩42,590 | -1.30% | 4.1만 |
|---|
| 2025.11.10 | ₩44,248 | ₩45,399 | ₩43,526 | ₩43,740 | -1.15% | 8.7만 |
|---|
| 2025.11.07 | ₩45,599 | ₩45,706 | ₩44,342 | ₩44,543 | -2.32% | 2.9만 |
|---|
| 2025.11.06 | ₩46,201 | ₩46,201 | ₩44,944 | ₩45,854 | -0.75% | 3.5만 |
|---|
| 2025.11.05 | ₩46,643 | ₩46,763 | ₩45,680 | ₩46,696 | +0.11% | 3만 |
|---|
| 2025.11.04 | ₩46,910 | ₩47,713 | ₩46,683 | ₩46,950 | +0.09% | 3.4만 |
|---|
| 2025.11.03 | ₩45,974 | ₩46,870 | ₩45,666 | ₩45,934 | -0.09% | 6.4만 |
|---|
| 2025.10.31 | ₩46,349 | ₩46,750 | ₩45,399 | ₩45,907 | -0.95% | 4.6만 |
|---|
| 2025.10.30 | ₩46,081 | ₩46,576 | ₩45,412 | ₩46,509 | +0.93% | 8.4천 |
|---|
| 2025.10.29 | ₩46,349 | ₩46,442 | ₩45,613 | ₩46,001 | -0.75% | 1.2만 |
|---|
| 2025.10.28 | ₩46,081 | ₩46,696 | ₩45,760 | ₩46,656 | +1.25% | 1.9만 |
|---|
| 2025.10.27 | ₩45,706 | ₩45,894 | ₩45,412 | ₩45,653 | -0.12% | 1.1만 |
|---|
| 2025.10.24 | ₩44,489 | ₩45,907 | ₩44,489 | ₩45,907 | +3.19% | 1.9만 |
|---|
| 2025.10.23 | ₩44,703 | ₩45,479 | ₩44,342 | ₩44,891 | +0.42% | 8.4만 |
|---|
| 2025.10.22 | ₩46,696 | ₩47,445 | ₩45,787 | ₩46,161 | -1.15% | 7.9만 |
|---|
| 2025.10.21 | ₩46,857 | ₩47,686 | ₩46,656 | ₩47,392 | +1.14% | 6.1만 |
|---|
| 2025.10.20 | ₩47,606 | ₩47,793 | ₩46,964 | ₩47,124 | -1.01% | 2.7만 |
|---|
| 2025.10.17 | ₩48,582 | ₩48,676 | ₩47,954 | ₩48,128 | -0.94% | 3.2만 |
|---|
| 2025.10.16 | ₩47,298 | ₩49,479 | ₩47,298 | ₩48,877 | +3.34% | 2.2만 |
|---|
| 2025.10.15 | ₩46,763 | ₩48,422 | ₩46,589 | ₩47,700 | +2.00% | 2.4만 |
|---|
| 2025.10.14 | ₩49,037 | ₩49,037 | ₩47,191 | ₩47,659 | -2.81% | 5.7만 |
|---|
| 2025.10.13 | ₩48,007 | ₩48,475 | ₩47,552 | ₩47,633 | -0.78% | 3.9만 |
|---|
| 2025.10.10 | ₩46,924 | ₩48,930 | ₩46,482 | ₩48,903 | +4.22% | 11.1만 |
|---|