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 | ₩18,639 | ₩18,665 | ₩18,116 | ₩18,558 | -0.43% | 21.8만 |
| 2026.10.08 | ₩18,960 | ₩18,960 | ₩18,304 | ₩18,465 | -2.61% | 22.2만 |
| 2026.10.07 | ₩19,147 | ₩19,763 | ₩18,893 | ₩19,562 | +2.17% | 13.2만 |
| 2026.10.06 | ₩19,696 | ₩19,830 | ₩19,161 | ₩19,362 | -1.70% | 5.4만 |
| 2026.10.05 | ₩20,071 | ₩20,299 | ₩19,335 | ₩19,536 | -2.67% | 9.4만 |
| 2026.10.02 | ₩20,419 | ₩20,460 | ₩19,844 | ₩19,911 | -2.49% | 46.2만 |
| 2026.10.01 | ₩20,955 | ₩21,035 | ₩19,937 | ₩19,978 | -4.66% | 38만 |
| 2026.09.30 | ₩20,580 | ₩20,808 | ₩20,379 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,754 |
| +0.85% |
| 32.3만 |
| 2026.09.29 | ₩20,928 | ₩21,089 | ₩20,567 | ₩20,714 | -1.02% | 44만 |
|---|
| 2026.09.28 | ₩19,924 | ₩20,500 | ₩19,924 | ₩20,339 | +2.08% | 13.1만 |
|---|
| 2026.09.25 | ₩20,486 | ₩20,620 | ₩20,205 | ₩20,379 | -0.52% | 19만 |
|---|
| 2026.09.24 | ₩19,763 | ₩20,085 | ₩19,496 | ₩19,991 | +1.15% | 28.9만 |
|---|
| 2026.09.23 | ₩20,299 | ₩20,326 | ₩19,790 | ₩20,165 | -0.66% | 19.5만 |
|---|
| 2026.09.22 | ₩20,701 | ₩20,875 | ₩20,085 | ₩20,687 | -0.06% | 24.6만 |
|---|
| 2026.09.21 | ₩19,804 | ₩20,272 | ₩19,509 | ₩20,138 | +1.69% | 18.3만 |
|---|
| 2026.09.18 | ₩19,295 | ₩19,442 | ₩19,067 | ₩19,308 | +0.07% | 16.4만 |
|---|
| 2026.09.17 | ₩19,777 | ₩19,804 | ₩19,188 | ₩19,228 | -2.78% | 13.3만 |
|---|
| 2026.09.16 | ₩18,880 | ₩19,656 | ₩18,880 | ₩19,469 | +3.12% | 37.3만 |
|---|
| 2026.09.15 | ₩19,080 | ₩19,080 | ₩18,317 | ₩18,411 | -3.51% | 19만 |
|---|
| 2026.09.14 | ₩18,424 | ₩19,415 | ₩18,371 | ₩19,241 | +4.43% | 26.5만 |
|---|
| 2026.09.11 | ₩19,094 | ₩19,121 | ₩18,558 | ₩18,893 | -1.05% | 15.6만 |
|---|
| 2026.09.10 | ₩18,344 | ₩19,308 | ₩18,317 | ₩18,960 | +3.36% | 17.2만 |
|---|
| 2026.09.09 | ₩18,665 | ₩18,920 | ₩18,411 | ₩18,773 | +0.57% | 15.4만 |
|---|
| 2026.09.08 | ₩19,121 | ₩19,348 | ₩18,799 | ₩19,080 | -0.21% | 11만 |
|---|
| 2026.09.04 | ₩19,429 | ₩19,870 | ₩19,362 | ₩19,482 | +0.28% | 17.4만 |
|---|
| 2026.09.03 | ₩18,853 | ₩19,174 | ₩18,625 | ₩19,161 | +1.63% | 12.6만 |
|---|
| 2026.09.02 | ₩19,228 | ₩19,335 | ₩18,732 | ₩18,880 | -1.81% | 11.1만 |
|---|
| 2026.09.01 | ₩19,014 | ₩19,482 | ₩19,014 | ₩19,067 | +0.28% | 9.5만 |
|---|
| 2026.08.31 | ₩19,696 | ₩20,058 | ₩19,255 | ₩19,562 | -0.68% | 18.5만 |
|---|
| 2026.08.28 | ₩20,513 | ₩20,701 | ₩20,352 | ₩20,393 | -0.59% | 22.2만 |
|---|
| 2026.08.27 | ₩20,607 | ₩21,076 | ₩20,339 | ₩20,594 | -0.06% | 8.4만 |
|---|
| 2026.08.26 | ₩21,129 | ₩21,223 | ₩20,138 | ₩20,527 | -2.85% | 10.7만 |
|---|
| 2026.08.25 | ₩20,634 | ₩20,781 | ₩20,286 | ₩20,781 | +0.71% | 17.9만 |
|---|
| 2026.08.24 | ₩20,045 | ₩20,406 | ₩19,737 | ₩20,085 | +0.20% | 13.6만 |
|---|
| 2026.08.21 | ₩19,616 | ₩19,911 | ₩19,321 | ₩19,763 | +0.75% | 5만 |
|---|
| 2026.08.20 | ₩19,415 | ₩19,683 | ₩19,080 | ₩19,656 | +1.24% | 32.3만 |
|---|
| 2026.08.19 | ₩19,576 | ₩19,857 | ₩19,388 | ₩19,790 | +1.09% | 51.2만 |
|---|
| 2026.08.18 | ₩19,884 | ₩20,045 | ₩19,683 | ₩19,696 | -0.94% | 22만 |
|---|
| 2026.08.17 | ₩20,687 | ₩20,888 | ₩20,339 | ₩20,393 | -1.42% | 11.3만 |
|---|
| 2026.08.14 | ₩21,330 | ₩21,330 | ₩20,727 | ₩20,861 | -2.20% | 9만 |
|---|
| 2026.08.13 | ₩21,772 | ₩22,013 | ₩21,397 | ₩21,450 | -1.48% | 8.3만 |
|---|
| 2026.08.12 | ₩21,919 | ₩21,919 | ₩21,357 | ₩21,464 | -2.08% | 6.8만 |
|---|
| 2026.08.11 | ₩22,107 | ₩22,107 | ₩21,410 | ₩21,544 | -2.54% | 8.9만 |
|---|
| 2026.08.10 | ₩23,713 | ₩23,713 | ₩22,040 | ₩22,040 | -7.06% | 17.2만 |
|---|
| 2026.08.07 | ₩24,236 | ₩24,624 | ₩23,901 | ₩24,329 | +0.39% | 5.7만 |
|---|
| 2026.08.06 | ₩23,633 | ₩24,236 | ₩23,432 | ₩23,740 | +0.45% | 7.9만 |
|---|
| 2026.08.05 | ₩23,352 | ₩24,530 | ₩23,191 | ₩24,490 | +4.87% | 11.3만 |
|---|
| 2026.08.04 | ₩24,008 | ₩24,517 | ₩23,365 | ₩23,486 | -2.18% | 13만 |
|---|
| 2026.08.03 | ₩23,459 | ₩23,727 | ₩22,990 | ₩23,271 | -0.80% | 4.3만 |
|---|
| 2026.07.31 | ₩23,057 | ₩23,579 | ₩22,602 | ₩22,709 | -1.51% | 6.9만 |
|---|
| 2026.07.30 | ₩23,780 | ₩23,861 | ₩23,030 | ₩23,138 | -2.70% | 3.8만 |
|---|
| 2026.07.29 | ₩23,111 | ₩23,499 | ₩22,897 | ₩23,379 | +1.16% | 3.9만 |
|---|
| 2026.07.28 | ₩23,593 | ₩24,463 | ₩23,432 | ₩24,302 | +3.01% | 6.7만 |
|---|
| 2026.07.27 | ₩23,700 | ₩23,740 | ₩23,004 | ₩23,606 | -0.40% | 5.9만 |
|---|
| 2026.07.24 | ₩22,856 | ₩22,856 | ₩22,093 | ₩22,696 | -0.70% | 5.5만 |
|---|
| 2026.07.23 | ₩22,267 | ₩22,923 | ₩22,093 | ₩22,816 | +2.47% | 20.2만 |
|---|
| 2026.07.22 | ₩22,977 | ₩23,111 | ₩22,736 | ₩22,990 | +0.06% | 5.1만 |
|---|
| 2026.07.21 | ₩23,928 | ₩24,035 | ₩23,539 | ₩23,539 | -1.62% | 2만 |
|---|
| 2026.07.20 | ₩24,423 | ₩24,423 | ₩23,633 | ₩23,995 | -1.75% | 16.4만 |
|---|
| 2026.07.17 | ₩24,075 | ₩24,517 | ₩23,928 | ₩24,155 | +0.33% | 2.4만 |
|---|
| 2026.07.16 | ₩24,999 | ₩24,999 | ₩24,570 | ₩24,744 | -1.02% | 3.8만 |
|---|
| 2026.07.15 | ₩24,825 | ₩25,749 | ₩24,785 | ₩25,253 | +1.73% | 3만 |
|---|
| 2026.07.14 | ₩24,771 | ₩25,374 | ₩24,624 | ₩24,798 | +0.11% | 6만 |
|---|
| 2026.07.13 | ₩25,882 | ₩25,882 | ₩24,785 | ₩24,985 | -3.47% | 4.6만 |
|---|
| 2026.07.10 | ₩26,632 | ₩27,195 | ₩26,445 | ₩26,579 | -0.20% | 2만 |
|---|
| 2026.07.09 | ₩26,378 | ₩26,887 | ₩26,351 | ₩26,833 | +1.73% | 3.5만 |
|---|
| 2026.07.08 | ₩26,177 | ₩26,793 | ₩25,708 | ₩26,057 | -0.46% | 13.7만 |
|---|
| 2026.07.07 | ₩28,092 | ₩28,119 | ₩26,847 | ₩26,994 | -3.91% | 6만 |
|---|
| 2026.07.06 | ₩28,788 | ₩28,788 | ₩28,212 | ₩28,641 | -0.51% | 3.1만 |
|---|
| 2026.07.02 | ₩28,641 | ₩28,868 | ₩28,105 | ₩28,534 | -0.37% | 3.4만 |
|---|
| 2026.07.01 | ₩28,721 | ₩29,136 | ₩28,346 | ₩28,976 | +0.89% | 7.3만 |
|---|
| 2026.06.30 | ₩27,985 | ₩28,627 | ₩27,570 | ₩28,587 | +2.15% | 5.5만 |
|---|
| 2026.06.29 | ₩27,703 | ₩28,226 | ₩27,516 | ₩28,105 | +1.45% | 3.3만 |
|---|
| 2026.06.26 | ₩27,650 | ₩27,958 | ₩27,556 | ₩27,824 | +0.63% | 9.4만 |
|---|
| 2026.06.25 | ₩28,453 | ₩28,668 | ₩27,382 | ₩27,570 | -3.11% | 8.6만 |
|---|
| 2026.06.24 | ₩28,065 | ₩28,721 | ₩27,958 | ₩28,132 | +0.24% | 13.1만 |
|---|
| 2026.06.23 | ₩27,663 | ₩27,958 | ₩27,275 | ₩27,396 | -0.97% | 5.4만 |
|---|
| 2026.06.22 | ₩28,360 | ₩28,641 | ₩27,744 | ₩27,744 | -2.17% | 17.1만 |
|---|
| 2026.06.18 | ₩28,052 | ₩28,989 | ₩28,052 | ₩28,493 | +1.58% | 10.6만 |
|---|
| 2026.06.17 | ₩26,847 | ₩27,677 | ₩26,847 | ₩27,556 | +2.64% | 10.4만 |
|---|
| 2026.06.16 | ₩27,221 | ₩27,235 | ₩26,806 | ₩26,887 | -1.23% | 6.9만 |
|---|
| 2026.06.15 | ₩27,061 | ₩27,101 | ₩26,257 | ₩26,686 | -1.39% | 16.2만 |
|---|
| 2026.06.12 | ₩25,588 | ₩25,775 | ₩24,450 | ₩24,905 | -2.67% | 9.6만 |
|---|
| 2026.06.11 | ₩23,861 | ₩25,320 | ₩23,794 | ₩25,320 | +6.12% | 13.1만 |
|---|
| 2026.06.10 | ₩24,664 | ₩24,691 | ₩23,673 | ₩24,329 | -1.36% | 11.8만 |
|---|
| 2026.06.09 | ₩24,477 | ₩25,548 | ₩24,477 | ₩25,119 | +2.63% | 17.5만 |
|---|
| 2026.06.08 | ₩24,490 | ₩24,490 | ₩23,807 | ₩24,289 | -0.82% | 3.4만 |
|---|
| 2026.06.05 | ₩23,941 | ₩24,878 | ₩23,941 | ₩24,825 | +3.69% | 5.2만 |
|---|
| 2026.06.04 | ₩24,128 | ₩24,383 | ₩23,754 | ₩23,941 | -0.78% | 6.5만 |
|---|
| 2026.06.03 | ₩24,503 | ₩24,503 | ₩23,446 | ₩23,954 | -2.24% | 7.9만 |
|---|
| 2026.06.02 | ₩25,360 | ₩25,360 | ₩24,477 | ₩24,610 | -2.96% | 5.6만 |
|---|
| 2026.06.01 | ₩25,521 | ₩25,615 | ₩24,731 | ₩25,200 | -1.26% | 17.2만 |
|---|
| 2026.05.29 | ₩25,816 | ₩26,378 | ₩25,749 | ₩26,070 | +0.99% | 18.9만 |
|---|
| 2026.05.28 | ₩24,999 | ₩25,735 | ₩24,878 | ₩25,534 | +2.14% | 15.1만 |
|---|
| 2026.05.27 | ₩25,441 | ₩25,869 | ₩25,052 | ₩25,508 | +0.26% | 11.1만 |
|---|
| 2026.05.26 | ₩23,954 | ₩24,731 | ₩23,379 | ₩24,731 | +3.24% | 11.3만 |
|---|
| 2026.05.22 | ₩23,820 | ₩23,901 | ₩23,338 | ₩23,459 | -1.52% | 6만 |
|---|
| 2026.05.21 | ₩22,749 | ₩23,995 | ₩22,629 | ₩23,673 | +4.06% | 7.9만 |
|---|
| 2026.05.20 | ₩22,401 | ₩23,245 | ₩21,825 | ₩23,191 | +3.53% | 54.8만 |
|---|
| 2026.05.19 | ₩22,481 | ₩22,722 | ₩21,973 | ₩22,066 | -1.85% | 25.7만 |
|---|
| 2026.05.18 | ₩23,780 | ₩24,048 | ₩22,535 | ₩22,656 | -4.73% | 32.6만 |
|---|
| 2026.05.15 | ₩24,262 | ₩24,316 | ₩23,512 | ₩23,512 | -3.09% | 9.4만 |
|---|
| 2026.05.14 | ₩25,186 | ₩25,186 | ₩24,557 | ₩24,651 | -2.13% | 9.2만 |
|---|
| 2026.05.13 | ₩25,253 | ₩25,575 | ₩24,972 | ₩25,026 | -0.90% | 6.2만 |
|---|
| 2026.05.12 | ₩25,012 | ₩25,374 | ₩24,851 | ₩25,079 | +0.27% | 8.7만 |
|---|
| 2026.05.11 | ₩26,190 | ₩26,271 | ₩25,400 | ₩25,400 | -3.02% | 11.6만 |
|---|
| 2026.05.08 | ₩26,579 | ₩27,007 | ₩26,324 | ₩26,847 | +1.01% | 7.3만 |
|---|
| 2026.05.07 | ₩26,512 | ₩27,262 | ₩26,458 | ₩26,552 | +0.15% | 18.6만 |
|---|
| 2026.05.06 | ₩25,293 | ₩25,882 | ₩24,959 | ₩25,641 | +1.38% | 61.4만 |
|---|
| 2026.05.05 | ₩23,887 | ₩24,048 | ₩23,432 | ₩23,687 | -0.84% | 8.8만 |
|---|
| 2026.05.04 | ₩24,289 | ₩24,597 | ₩23,593 | ₩23,713 | -2.37% | 42.5만 |
|---|
| 2026.05.01 | ₩23,941 | ₩24,570 | ₩23,566 | ₩24,128 | +0.78% | 39.2만 |
|---|
| 2026.04.30 | ₩24,624 | ₩24,825 | ₩23,365 | ₩23,539 | -4.40% | 30.6만 |
|---|
| 2026.04.29 | ₩24,651 | ₩24,731 | ₩23,928 | ₩23,954 | -2.82% | 7.5만 |
|---|
| 2026.04.28 | ₩25,280 | ₩25,427 | ₩24,838 | ₩25,133 | -0.58% | 9.3만 |
|---|
| 2026.04.27 | ₩25,722 | ₩26,097 | ₩25,200 | ₩25,976 | +0.99% | 4.5만 |
|---|
| 2026.04.24 | ₩25,936 | ₩26,485 | ₩25,829 | ₩25,869 | -0.26% | 8.4만 |
|---|
| 2026.04.23 | ₩25,936 | ₩26,217 | ₩25,588 | ₩25,762 | -0.67% | 5.2만 |
|---|
| 2026.04.22 | ₩26,458 | ₩26,458 | ₩25,990 | ₩26,150 | -1.16% | 8.5만 |
|---|
| 2026.04.21 | ₩27,422 | ₩27,623 | ₩26,713 | ₩26,793 | -2.29% | 4.2만 |
|---|
| 2026.04.20 | ₩27,342 | ₩27,851 | ₩26,967 | ₩27,570 | +0.83% | 5.9만 |
|---|
| 2026.04.17 | ₩28,186 | ₩29,123 | ₩27,556 | ₩27,677 | -1.81% | 17.9만 |
|---|
| 2026.04.16 | ₩26,887 | ₩26,887 | ₩25,976 | ₩26,164 | -2.69% | 7.4만 |
|---|
| 2026.04.15 | ₩27,061 | ₩27,315 | ₩26,552 | ₩26,967 | -0.35% | 5.1만 |
|---|
| 2026.04.14 | ₩26,271 | ₩27,208 | ₩26,271 | ₩26,820 | +2.09% | 11.1만 |
|---|
| 2026.04.13 | ₩25,267 | ₩26,124 | ₩25,186 | ₩25,682 | +1.64% | 10.7만 |
|---|
| 2026.04.10 | ₩25,695 | ₩26,284 | ₩25,494 | ₩25,882 | +0.73% | 7.1만 |
|---|
| 2026.04.09 | ₩24,798 | ₩25,641 | ₩24,075 | ₩25,508 | +2.86% | 14.7만 |
|---|
| 2026.04.08 | ₩25,842 | ₩26,284 | ₩24,758 | ₩24,851 | -3.83% | 33.6만 |
|---|
| 2026.04.07 | ₩23,459 | ₩23,499 | ₩22,763 | ₩23,245 | -0.91% | 13.6만 |
|---|
| 2026.04.06 | ₩24,088 | ₩24,169 | ₩23,606 | ₩23,620 | -1.95% | 8.3만 |
|---|
| 2026.04.02 | ₩22,990 | ₩24,155 | ₩22,535 | ₩23,954 | +4.19% | 13만 |
|---|
| 2026.04.01 | ₩23,660 | ₩24,610 | ₩22,990 | ₩24,169 | +2.15% | 32.7만 |
|---|
| 2026.03.31 | ₩21,959 | ₩23,312 | ₩21,370 | ₩22,522 | +2.56% | 24.1만 |
|---|
| 2026.03.30 | ₩21,183 | ₩22,066 | ₩20,955 | ₩21,973 | +3.73% | 15.2만 |
|---|
| 2026.03.27 | ₩22,267 | ₩22,267 | ₩21,424 | ₩21,517 | -3.37% | 10.7만 |
|---|
| 2026.03.26 | ₩22,883 | ₩22,990 | ₩22,040 | ₩22,267 | -2.69% | 13.4만 |
|---|
| 2026.03.25 | ₩23,191 | ₩23,191 | ₩22,696 | ₩22,990 | -0.87% | 16.3만 |
|---|
| 2026.03.24 | ₩23,767 | ₩23,767 | ₩22,428 | ₩22,937 | -3.49% | 18.7만 |
|---|
| 2026.03.23 | ₩25,200 | ₩25,454 | ₩23,727 | ₩23,861 | -5.31% | 32.2만 |
|---|
| 2026.03.20 | ₩24,222 | ₩24,463 | ₩23,633 | ₩24,450 | +0.94% | 16.9만 |
|---|
| 2026.03.19 | ₩24,851 | ₩25,039 | ₩24,102 | ₩24,383 | -1.89% | 21.8만 |
|---|
| 2026.03.18 | ₩25,026 | ₩25,186 | ₩24,758 | ₩25,186 | +0.64% | 7.5만 |
|---|
| 2026.03.17 | ₩25,387 | ₩25,494 | ₩24,664 | ₩25,092 | -1.16% | 11.9만 |
|---|
| 2026.03.16 | ₩25,749 | ₩26,190 | ₩25,494 | ₩25,655 | -0.36% | 10만 |
|---|
| 2026.03.13 | ₩26,030 | ₩26,324 | ₩25,628 | ₩25,816 | -0.82% | 6.8만 |
|---|
| 2026.03.12 | ₩26,498 | ₩26,498 | ₩25,334 | ₩25,949 | -2.07% | 14.5만 |
|---|
| 2026.03.11 | ₩27,958 | ₩27,958 | ₩26,378 | ₩26,445 | -5.41% | 12.6만 |
|---|
| 2026.03.10 | ₩27,623 | ₩28,038 | ₩27,061 | ₩27,811 | +0.68% | 15.1만 |
|---|
| 2026.03.09 | ₩26,739 | ₩27,503 | ₩26,351 | ₩27,074 | +1.25% | 19.3만 |
|---|
| 2026.03.06 | ₩26,351 | ₩27,248 | ₩26,177 | ₩26,900 | +2.08% | 10만 |
|---|
| 2026.03.05 | ₩27,034 | ₩27,195 | ₩26,458 | ₩26,967 | -0.25% | 7.6만 |
|---|
| 2026.03.04 | ₩27,409 | ₩27,998 | ₩27,047 | ₩27,208 | -0.73% | 8.4만 |
|---|
| 2026.03.03 | ₩26,110 | ₩27,315 | ₩25,869 | ₩26,873 | +2.92% | 21.5만 |
|---|
| 2026.03.02 | ₩25,561 | ₩27,141 | ₩25,561 | ₩26,405 | +3.30% | 26만 |
|---|
| 2026.02.27 | ₩27,851 | ₩28,386 | ₩27,288 | ₩27,476 | -1.35% | 4.1만 |
|---|
| 2026.02.26 | ₩29,096 | ₩29,391 | ₩27,757 | ₩28,360 | -2.53% | 2.3만 |
|---|
| 2026.02.25 | ₩28,119 | ₩29,136 | ₩28,119 | ₩28,547 | +1.52% | 8.9천 |
|---|
| 2026.02.24 | ₩28,306 | ₩28,935 | ₩28,252 | ₩28,279 | -0.09% | 2.1만 |
|---|
| 2026.02.23 | ₩28,360 | ₩28,480 | ₩27,449 | ₩28,239 | -0.42% | 1.9만 |
|---|
| 2026.02.20 | ₩28,467 | ₩28,882 | ₩28,239 | ₩28,480 | +0.05% | 3.4만 |
|---|
| 2026.02.19 | ₩28,052 | ₩28,373 | ₩27,489 | ₩28,199 | +0.53% | 5.3만 |
|---|
| 2026.02.18 | ₩28,868 | ₩29,163 | ₩28,534 | ₩28,587 | -0.97% | 4.1만 |
|---|
| 2026.02.17 | ₩28,761 | ₩30,341 | ₩28,560 | ₩29,792 | +3.58% | 9.8만 |
|---|
| 2026.02.13 | ₩29,578 | ₩29,578 | ₩28,868 | ₩29,056 | -1.77% | 1.8만 |
|---|
| 2026.02.12 | ₩28,574 | ₩29,658 | ₩28,266 | ₩29,484 | +3.19% | 4.3만 |
|---|
| 2026.02.11 | ₩29,230 | ₩29,230 | ₩28,306 | ₩28,413 | -2.79% | 2.8만 |
|---|
| 2026.02.10 | ₩29,725 | ₩30,207 | ₩29,725 | ₩29,953 | +0.77% | 1만 |
|---|
| 2026.02.09 | ₩30,462 | ₩30,489 | ₩29,846 | ₩29,899 | -1.85% | 5.1만 |
|---|
| 2026.02.06 | ₩31,212 | ₩31,238 | ₩30,154 | ₩30,341 | -2.79% | 7.9만 |
|---|
| 2026.02.05 | ₩31,546 | ₩32,336 | ₩31,332 | ₩31,506 | -0.13% | 6.1만 |
|---|
| 2026.02.04 | ₩32,082 | ₩32,082 | ₩30,743 | ₩30,863 | -3.80% | 4.2만 |
|---|
| 2026.02.03 | ₩34,251 | ₩34,251 | ₩32,162 | ₩32,296 | -5.71% | 2.8만 |
|---|
| 2026.02.02 | ₩34,532 | ₩34,827 | ₩33,916 | ₩34,492 | -0.12% | 6.2만 |
|---|
| 2026.01.30 | ₩34,157 | ₩34,747 | ₩33,167 | ₩33,167 | -2.90% | 2.7만 |
|---|
| 2026.01.29 | ₩33,140 | ₩33,890 | ₩32,390 | ₩33,890 | +2.26% | 3.5만 |
|---|
| 2026.01.28 | ₩34,626 | ₩34,854 | ₩34,439 | ₩34,546 | -0.23% | 4.4만 |
|---|
| 2026.01.27 | ₩34,880 | ₩35,697 | ₩34,880 | ₩35,028 | +0.42% | 3.3만 |
|---|
| 2026.01.26 | ₩34,680 | ₩35,978 | ₩34,680 | ₩35,711 | +2.97% | 1.2만 |
|---|
| 2026.01.23 | ₩35,336 | ₩35,804 | ₩34,747 | ₩35,724 | +1.10% | 2.2만 |
|---|
| 2026.01.22 | ₩36,501 | ₩36,688 | ₩36,005 | ₩36,126 | -1.03% | 6.3만 |
|---|
| 2026.01.21 | ₩36,983 | ₩36,983 | ₩35,885 | ₩36,380 | -1.63% | 3.3만 |
|---|
| 2026.01.20 | ₩37,532 | ₩38,268 | ₩37,291 | ₩38,134 | +1.61% | 1.3만 |
|---|
| 2026.01.16 | ₩38,241 | ₩38,268 | ₩37,880 | ₩38,014 | -0.60% | 3.6만 |
|---|
| 2026.01.15 | ₩38,121 | ₩38,576 | ₩37,384 | ₩38,161 | +0.11% | 7만 |
|---|
| 2026.01.14 | ₩38,549 | ₩38,549 | ₩36,420 | ₩37,451 | -2.85% | 7.9만 |
|---|
| 2026.01.13 | ₩39,781 | ₩39,781 | ₩38,496 | ₩39,125 | -1.65% | 6.3만 |
|---|
| 2026.01.12 | ₩39,634 | ₩40,651 | ₩39,500 | ₩40,263 | +1.59% | 2.2만 |
|---|
| 2026.01.09 | ₩39,473 | ₩39,875 | ₩39,446 | ₩39,701 | +0.58% | 3.2만 |
|---|
| 2026.01.08 | ₩42,272 | ₩42,405 | ₩39,339 | ₩39,861 | -5.70% | 5.3만 |
|---|
| 2026.01.07 | ₩41,348 | ₩42,633 | ₩41,348 | ₩42,566 | +2.95% | 5.7만 |
|---|
| 2026.01.06 | ₩39,473 | ₩41,749 | ₩39,446 | ₩41,615 | +5.43% | 7.6만 |
|---|
| 2026.01.05 | ₩39,701 | ₩41,468 | ₩38,710 | ₩39,540 | -0.40% | 5.2만 |
|---|
| 2026.01.02 | ₩43,664 | ₩43,664 | ₩41,508 | ₩41,776 | -4.32% | 2.7만 |
|---|
| 2025.12.31 | ₩43,142 | ₩43,785 | ₩43,142 | ₩43,530 | +0.90% | 9.3천 |
|---|
| 2025.12.30 | ₩43,222 | ₩43,316 | ₩42,807 | ₩43,048 | -0.40% | 3.3만 |
|---|
| 2025.12.29 | ₩43,892 | ₩44,240 | ₩43,477 | ₩43,758 | -0.31% | 3.2만 |
|---|
| 2025.12.26 | ₩44,280 | ₩44,856 | ₩44,280 | ₩44,468 | +0.42% | 1.3만 |
|---|
| 2025.12.24 | ₩43,919 | ₩44,173 | ₩43,785 | ₩44,173 | +0.58% | 4.9천 |
|---|
| 2025.12.23 | ₩44,548 | ₩44,789 | ₩44,240 | ₩44,253 | -0.66% | 5.4천 |
|---|
| 2025.12.22 | ₩45,150 | ₩45,150 | ₩44,374 | ₩44,789 | -0.80% | 1.6만 |
|---|
| 2025.12.19 | ₩45,338 | ₩45,887 | ₩45,030 | ₩45,780 | +0.97% | 1.7만 |
|---|
| 2025.12.18 | ₩44,668 | ₩45,927 | ₩44,668 | ₩45,753 | +2.43% | 3.7만 |
|---|
| 2025.12.17 | ₩45,847 | ₩45,847 | ₩44,320 | ₩44,401 | -3.15% | 2.5만 |
|---|
| 2025.12.16 | ₩44,883 | ₩46,516 | ₩44,883 | ₩46,476 | +3.55% | 3.9만 |
|---|
| 2025.12.15 | ₩43,959 | ₩44,468 | ₩43,758 | ₩43,838 | -0.27% | 2.7만 |
|---|
| 2025.12.12 | ₩42,124 | ₩43,289 | ₩41,910 | ₩43,129 | +2.38% | 3.9만 |
|---|
| 2025.12.11 | ₩42,245 | ₩42,459 | ₩41,870 | ₩42,258 | +0.03% | 1.4만 |
|---|
| 2025.12.10 | ₩42,767 | ₩42,794 | ₩41,776 | ₩41,964 | -1.88% | 1.9만 |
|---|
| 2025.12.09 | ₩43,262 | ₩43,262 | ₩42,178 | ₩42,807 | -1.05% | 1.7만 |
|---|
| 2025.12.08 | ₩42,566 | ₩43,584 | ₩42,499 | ₩43,410 | +1.98% | 3.6만 |
|---|
| 2025.12.05 | ₩42,178 | ₩42,392 | ₩41,040 | ₩42,365 | +0.44% | 1.5만 |
|---|
| 2025.12.04 | ₩42,379 | ₩42,566 | ₩41,897 | ₩41,977 | -0.95% | 1.4만 |
|---|
| 2025.12.03 | ₩43,370 | ₩43,370 | ₩42,218 | ₩42,379 | -2.28% | 6만 |
|---|
| 2025.12.02 | ₩42,794 | ₩44,387 | ₩42,794 | ₩43,959 | +2.72% | 5.2만 |
|---|
| 2025.12.01 | ₩43,463 | ₩43,463 | ₩42,432 | ₩42,874 | -1.36% | 3.1만 |
|---|
| 2025.11.28 | ₩44,802 | ₩44,802 | ₩43,356 | ₩43,718 | -2.42% | 1.3만 |
|---|
| 2025.11.26 | ₩45,525 | ₩45,525 | ₩44,186 | ₩44,816 | -1.56% | 5.8만 |
|---|
| 2025.11.25 | ₩45,766 | ₩46,128 | ₩45,164 | ₩45,525 | -0.53% | 6.5만 |
|---|
| 2025.11.24 | ₩45,003 | ₩46,275 | ₩44,655 | ₩44,923 | -0.18% | 6.4만 |
|---|
| 2025.11.21 | ₩45,164 | ₩45,860 | ₩44,320 | ₩44,709 | -1.01% | 3.6만 |
|---|
| 2025.11.20 | ₩43,584 | ₩45,258 | ₩42,580 | ₩45,217 | +3.75% | 5.7만 |
|---|
| 2025.11.19 | ₩44,816 | ₩45,137 | ₩44,012 | ₩44,160 | -1.46% | 7.7만 |
|---|
| 2025.11.18 | ₩44,119 | ₩44,293 | ₩42,847 | ₩43,102 | -2.31% | 3.7만 |
|---|
| 2025.11.17 | ₩42,673 | ₩44,039 | ₩42,432 | ₩43,718 | +2.45% | 3.7만 |
|---|
| 2025.11.14 | ₩43,129 | ₩44,133 | ₩41,990 | ₩42,218 | -2.11% | 4.5만 |
|---|
| 2025.11.13 | ₩43,262 | ₩43,972 | ₩42,834 | ₩43,664 | +0.93% | 3.2만 |
|---|
| 2025.11.12 | ₩42,834 | ₩43,919 | ₩42,834 | ₩43,878 | +2.44% | 2.6만 |
|---|
| 2025.11.11 | ₩43,195 | ₩43,195 | ₩42,044 | ₩42,633 | -1.30% | 4.1만 |
|---|
| 2025.11.10 | ₩44,293 | ₩45,445 | ₩43,570 | ₩43,785 | -1.15% | 8.7만 |
|---|
| 2025.11.07 | ₩45,646 | ₩45,753 | ₩44,387 | ₩44,588 | -2.32% | 2.9만 |
|---|
| 2025.11.06 | ₩46,248 | ₩46,248 | ₩44,990 | ₩45,900 | -0.75% | 3.5만 |
|---|
| 2025.11.05 | ₩46,690 | ₩46,811 | ₩45,726 | ₩46,744 | +0.11% | 3만 |
|---|
| 2025.11.04 | ₩46,958 | ₩47,761 | ₩46,730 | ₩46,998 | +0.09% | 3.4만 |
|---|
| 2025.11.03 | ₩46,021 | ₩46,918 | ₩45,713 | ₩45,981 | -0.09% | 6.4만 |
|---|
| 2025.10.31 | ₩46,396 | ₩46,797 | ₩45,445 | ₩45,954 | -0.95% | 4.6만 |
|---|
| 2025.10.30 | ₩46,128 | ₩46,623 | ₩45,458 | ₩46,556 | +0.93% | 8.4천 |
|---|
| 2025.10.29 | ₩46,396 | ₩46,489 | ₩45,659 | ₩46,048 | -0.75% | 1.2만 |
|---|
| 2025.10.28 | ₩46,128 | ₩46,744 | ₩45,807 | ₩46,704 | +1.25% | 1.9만 |
|---|
| 2025.10.27 | ₩45,753 | ₩45,940 | ₩45,458 | ₩45,699 | -0.12% | 1.1만 |
|---|
| 2025.10.24 | ₩44,534 | ₩45,954 | ₩44,534 | ₩45,954 | +3.19% | 1.9만 |
|---|
| 2025.10.23 | ₩44,749 | ₩45,525 | ₩44,387 | ₩44,936 | +0.42% | 8.4만 |
|---|
| 2025.10.22 | ₩46,744 | ₩47,494 | ₩45,833 | ₩46,208 | -1.15% | 7.9만 |
|---|
| 2025.10.21 | ₩46,904 | ₩47,735 | ₩46,704 | ₩47,440 | +1.14% | 6.1만 |
|---|
| 2025.10.20 | ₩47,654 | ₩47,842 | ₩47,012 | ₩47,172 | -1.01% | 2.7만 |
|---|
| 2025.10.17 | ₩48,632 | ₩48,725 | ₩48,002 | ₩48,176 | -0.94% | 3.2만 |
|---|
| 2025.10.16 | ₩47,346 | ₩49,529 | ₩47,346 | ₩48,926 | +3.34% | 2.2만 |
|---|
| 2025.10.15 | ₩46,811 | ₩48,471 | ₩46,637 | ₩47,748 | +2.00% | 2.4만 |
|---|
| 2025.10.14 | ₩49,087 | ₩49,087 | ₩47,239 | ₩47,708 | -2.81% | 5.7만 |
|---|
| 2025.10.13 | ₩48,056 | ₩48,525 | ₩47,601 | ₩47,681 | -0.78% | 3.9만 |
|---|
| 2025.10.10 | ₩46,971 | ₩48,980 | ₩46,530 | ₩48,953 | +4.22% | 11.1만 |
|---|