시장 데이터를 불러오는 중
전체 종목
ProShares Ultra Ether ETF 과거 주가
ProShares Ultra Ether ETF · ETHT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ProShares Ultra Ether ETF · ETHT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩22,311 | ₩22,412 | ₩21,909 | ₩21,950 | -1.62% | 148.7만 |
| 2026.10.08 | ₩23,075 | ₩23,095 | ₩20,717 | ₩21,762 | -5.69% | 464.4만 |
| 2026.10.07 | ₩23,598 | ₩23,919 | ₩23,169 | ₩23,785 | +0.79% | 219.9만 |
| 2026.10.06 | ₩26,532 | ₩26,807 | ₩25,956 | ₩26,104 | -1.62% | 92.3만 |
| 2026.10.05 | ₩26,707 | ₩26,908 | ₩25,916 | ₩26,452 | -0.95% | 108.6만 |
| 2026.10.02 | ₩27,377 | ₩27,765 | ₩25,367 | ₩25,675 | -6.22% | 165.2만 |
| 2026.10.01 | ₩26,077 | ₩26,626 | ₩25,836 | ₩26,331 | +0.98% | 125.9만 |
| 2026.09.30 | ₩26,881 | ₩27,123 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,728 |
| ₩25,769 |
| -4.14% |
| 95.2만 |
| 2026.09.29 | ₩27,149 | ₩27,149 | ₩25,795 | ₩26,197 | -3.50% | 108.2만 |
|---|
| 2026.09.28 | ₩26,238 | ₩26,854 | ₩25,474 | ₩25,889 | -1.33% | 122.9만 |
|---|
| 2026.09.25 | ₩26,506 | ₩26,680 | ₩25,856 | ₩26,331 | -0.66% | 93만 |
|---|
| 2026.09.24 | ₩25,755 | ₩26,613 | ₩25,487 | ₩26,412 | +2.55% | 106.5만 |
|---|
| 2026.09.23 | ₩26,827 | ₩27,013 | ₩25,273 | ₩26,104 | -2.70% | 180.8만 |
|---|
| 2026.09.22 | ₩27,417 | ₩27,859 | ₩26,908 | ₩27,618 | +0.73% | 182.6만 |
|---|
| 2026.09.21 | ₩27,283 | ₩28,087 | ₩26,841 | ₩27,805 | +1.92% | 244만 |
|---|
| 2026.09.18 | ₩23,062 | ₩25,608 | ₩23,008 | ₩25,460 | +10.40% | 203.2만 |
|---|
| 2026.09.17 | ₩22,084 | ₩22,633 | ₩21,695 | ₩22,003 | -0.36% | 120.5만 |
|---|
| 2026.09.16 | ₩21,172 | ₩21,695 | ₩20,623 | ₩21,280 | +0.51% | 143.3만 |
|---|
| 2026.09.15 | ₩22,620 | ₩22,625 | ₩20,328 | ₩21,427 | -5.27% | 295.3만 |
|---|
| 2026.09.14 | ₩23,115 | ₩24,040 | ₩23,000 | ₩23,839 | +3.13% | 149.9만 |
|---|
| 2026.09.11 | ₩23,129 | ₩26,164 | ₩22,948 | ₩23,879 | +3.24% | 491.8만 |
|---|
| 2026.09.10 | ₩21,655 | ₩22,687 | ₩21,615 | ₩22,445 | +3.65% | 113만 |
|---|
| 2026.09.09 | ₩23,437 | ₩23,584 | ₩22,459 | ₩22,499 | -4.00% | 147.1만 |
|---|
| 2026.09.08 | ₩22,606 | ₩23,303 | ₩22,070 | ₩22,834 | +1.01% | 145.9만 |
|---|
| 2026.09.04 | ₩22,325 | ₩22,573 | ₩21,936 | ₩22,405 | +0.36% | 231.4만 |
|---|
| 2026.09.03 | ₩21,829 | ₩23,839 | ₩21,829 | ₩23,598 | +8.10% | 276.7만 |
|---|
| 2026.09.02 | ₩21,266 | ₩21,842 | ₩20,998 | ₩21,360 | +0.44% | 150.4만 |
|---|
| 2026.09.01 | ₩22,298 | ₩22,586 | ₩21,186 | ₩21,802 | -2.22% | 182.1만 |
|---|
| 2026.08.31 | ₩22,499 | ₩23,209 | ₩22,218 | ₩23,075 | +2.56% | 185.1만 |
|---|
| 2026.08.28 | ₩23,450 | ₩23,960 | ₩21,695 | ₩22,204 | -5.31% | 318.7만 |
|---|
| 2026.08.27 | ₩23,558 | ₩24,134 | ₩23,176 | ₩23,477 | -0.34% | 240.1만 |
|---|
| 2026.08.26 | ₩22,499 | ₩23,196 | ₩22,231 | ₩22,968 | +2.08% | 152.7만 |
|---|
| 2026.08.25 | ₩22,727 | ₩23,249 | ₩22,398 | ₩22,847 | +0.53% | 228만 |
|---|
| 2026.08.24 | ₩23,504 | ₩24,094 | ₩22,673 | ₩23,008 | -2.11% | 437.2만 |
|---|
| 2026.08.21 | ₩21,467 | ₩22,258 | ₩21,146 | ₩21,936 | +2.18% | 440.5만 |
|---|
| 2026.08.20 | ₩19,805 | ₩20,940 | ₩19,283 | ₩20,368 | +2.84% | 387.4만 |
|---|
| 2026.08.19 | ₩14,432 | ₩17,045 | ₩14,271 | ₩16,844 | +16.71% | 484만 |
|---|
| 2026.08.18 | ₩13,749 | ₩14,203 | ₩13,749 | ₩14,043 | +2.14% | 84.2만 |
|---|
| 2026.08.17 | ₩13,842 | ₩14,082 | ₩13,809 | ₩13,976 | +0.97% | 209.7만 |
|---|
| 2026.08.14 | ₩13,414 | ₩13,695 | ₩13,326 | ₩13,588 | +1.30% | 86.4만 |
|---|
| 2026.08.13 | ₩13,708 | ₩13,849 | ₩13,347 | ₩13,695 | -0.10% | 102.8만 |
|---|
| 2026.08.12 | ₩14,003 | ₩14,017 | ₩13,554 | ₩13,601 | -2.87% | 84.6만 |
|---|
| 2026.08.11 | ₩13,682 | ₩13,782 | ₩13,226 | ₩13,628 | -0.39% | 73.8만 |
|---|
| 2026.08.10 | ₩14,017 | ₩14,030 | ₩13,427 | ₩13,561 | -3.25% | 74.3만 |
|---|
| 2026.08.07 | ₩14,365 | ₩14,466 | ₩14,003 | ₩14,204 | -1.12% | 113.4만 |
|---|
| 2026.08.06 | ₩13,883 | ₩14,258 | ₩13,844 | ₩14,097 | +1.54% | 143.4만 |
|---|
| 2026.08.05 | ₩13,534 | ₩14,365 | ₩13,300 | ₩14,204 | +4.95% | 158.6만 |
|---|
| 2026.08.04 | ₩13,521 | ₩13,722 | ₩13,347 | ₩13,628 | +0.79% | 128.4만 |
|---|
| 2026.08.03 | ₩13,139 | ₩13,615 | ₩13,065 | ₩13,534 | +3.01% | 115.9만 |
|---|
| 2026.07.31 | ₩13,842 | ₩13,842 | ₩13,226 | ₩13,521 | -2.32% | 142만 |
|---|
| 2026.07.30 | ₩14,392 | ₩14,593 | ₩14,244 | ₩14,392 | 0.00% | 101.7만 |
|---|
| 2026.07.29 | ₩14,110 | ₩14,526 | ₩13,816 | ₩13,869 | -1.71% | 147.1만 |
|---|
| 2026.07.28 | ₩13,775 | ₩14,472 | ₩13,387 | ₩14,365 | +4.28% | 116.2만 |
|---|
| 2026.07.27 | ₩14,847 | ₩15,236 | ₩14,372 | ₩14,807 | -0.27% | 276.4만 |
|---|
| 2026.07.24 | ₩13,628 | ₩13,655 | ₩13,320 | ₩13,534 | -0.69% | 79.8만 |
|---|
| 2026.07.23 | ₩14,084 | ₩14,285 | ₩13,682 | ₩13,775 | -2.19% | 120.7만 |
|---|
| 2026.07.22 | ₩14,472 | ₩15,008 | ₩14,472 | ₩14,539 | +0.46% | 119.8만 |
|---|
| 2026.07.21 | ₩14,740 | ₩14,834 | ₩14,378 | ₩14,526 | -1.45% | 165.4만 |
|---|
| 2026.07.20 | ₩13,708 | ₩14,445 | ₩13,493 | ₩14,164 | +3.32% | 190만 |
|---|
| 2026.07.17 | ₩12,958 | ₩13,541 | ₩12,757 | ₩13,373 | +3.21% | 167.4만 |
|---|
| 2026.07.16 | ₩13,976 | ₩14,110 | ₩13,682 | ₩13,856 | -0.86% | 118만 |
|---|
| 2026.07.15 | ₩14,794 | ₩14,888 | ₩14,311 | ₩14,593 | -1.36% | 198.3만 |
|---|
| 2026.07.14 | ₩13,963 | ₩14,097 | ₩13,695 | ₩13,923 | -0.29% | 224.2만 |
|---|
| 2026.07.13 | ₩12,422 | ₩12,663 | ₩12,141 | ₩12,489 | +0.54% | 121.5만 |
|---|
| 2026.07.10 | ₩12,824 | ₩13,038 | ₩12,543 | ₩12,770 | -0.42% | 135.4만 |
|---|
| 2026.07.09 | ₩12,074 | ₩12,301 | ₩11,926 | ₩12,154 | +0.67% | 141.5만 |
|---|
| 2026.07.08 | ₩12,007 | ₩12,134 | ₩11,660 | ₩12,047 | +0.33% | 170.5만 |
|---|
| 2026.07.07 | ₩12,489 | ₩13,092 | ₩12,355 | ₩12,784 | +2.36% | 202.9만 |
|---|
| 2026.07.06 | ₩12,033 | ₩12,991 | ₩11,953 | ₩12,837 | +6.68% | 204.8만 |
|---|
| 2026.07.02 | ₩11,337 | ₩11,873 | ₩11,283 | ₩11,578 | +2.13% | 266.4만 |
|---|
| 2026.07.01 | ₩10,023 | ₩10,680 | ₩9,916 | ₩10,506 | +4.81% | 204.2만 |
|---|
| 2026.06.30 | ₩9,796 | ₩10,064 | ₩9,648 | ₩10,050 | +2.60% | 166.3만 |
|---|
| 2026.06.29 | ₩10,010 | ₩10,787 | ₩9,769 | ₩10,653 | +6.43% | 246.4만 |
|---|
| 2026.06.26 | ₩9,487 | ₩10,251 | ₩9,474 | ₩10,023 | +5.65% | 253.7만 |
|---|
| 2026.06.25 | ₩10,787 | ₩10,814 | ₩9,514 | ₩9,809 | -9.07% | 242.7만 |
|---|
| 2026.06.24 | ₩11,095 | ₩11,236 | ₩9,769 | ₩10,184 | -8.21% | 235.6만 |
|---|
| 2026.06.23 | ₩11,055 | ₩11,377 | ₩11,015 | ₩11,229 | +1.58% | 160.7만 |
|---|
| 2026.06.22 | ₩12,677 | ₩12,903 | ₩12,187 | ₩12,248 | -3.38% | 148.3만 |
|---|
| 2026.06.18 | ₩12,516 | ₩12,529 | ₩11,404 | ₩11,873 | -5.14% | 167.7만 |
|---|
| 2026.06.17 | ₩12,677 | ₩13,226 | ₩12,237 | ₩12,301 | -2.96% | 279.8만 |
|---|
| 2026.06.16 | ₩13,347 | ₩13,426 | ₩12,757 | ₩13,213 | -1.00% | 169.6만 |
|---|
| 2026.06.15 | ₩13,601 | ₩14,030 | ₩13,407 | ₩13,628 | +0.20% | 316.8만 |
|---|
| 2026.06.12 | ₩11,471 | ₩11,846 | ₩11,310 | ₩11,484 | +0.12% | 173.6만 |
|---|
| 2026.06.11 | ₩11,270 | ₩11,873 | ₩11,069 | ₩11,739 | +4.16% | 251.5만 |
|---|
| 2026.06.10 | ₩11,122 | ₩11,564 | ₩10,941 | ₩11,042 | -0.72% | 244.7만 |
|---|
| 2026.06.09 | ₩11,618 | ₩11,718 | ₩10,821 | ₩11,417 | -1.73% | 277.5만 |
|---|
| 2026.06.08 | ₩11,873 | ₩12,100 | ₩11,712 | ₩11,832 | -0.34% | 260.8만 |
|---|
| 2026.06.05 | ₩11,792 | ₩11,926 | ₩9,876 | ₩10,412 | -11.70% | 539.7만 |
|---|
| 2026.06.04 | ₩13,266 | ₩13,735 | ₩13,119 | ₩13,467 | +1.52% | 207.4만 |
|---|
| 2026.06.03 | ₩14,928 | ₩15,089 | ₩13,782 | ₩13,856 | -7.18% | 238.4만 |
|---|
| 2026.06.02 | ₩16,790 | ₩16,817 | ₩15,182 | ₩15,625 | -6.94% | 250.1만 |
|---|
| 2026.06.01 | ₩16,764 | ₩17,313 | ₩16,429 | ₩17,233 | +2.80% | 213.2만 |
|---|
| 2026.05.29 | ₩17,152 | ₩17,987 | ₩16,804 | ₩17,501 | +2.03% | 198.2만 |
|---|
| 2026.05.28 | ₩17,005 | ₩17,742 | ₩16,630 | ₩17,474 | +2.76% | 165.6만 |
|---|
| 2026.05.27 | ₩18,439 | ₩18,613 | ₩17,983 | ₩18,238 | -1.09% | 102.4만 |
|---|
| 2026.05.26 | ₩19,336 | ₩19,765 | ₩18,244 | ₩18,532 | -4.16% | 122.8만 |
|---|
| 2026.05.22 | ₩19,645 | ₩19,671 | ₩18,305 | ₩18,412 | -6.28% | 151.1만 |
|---|
| 2026.05.21 | ₩19,470 | ₩20,102 | ₩19,202 | ₩19,886 | +2.13% | 84.2만 |
|---|
| 2026.05.20 | ₩19,645 | ₩20,047 | ₩19,403 | ₩19,872 | +1.16% | 76.6만 |
|---|
| 2026.05.19 | ₩19,296 | ₩19,645 | ₩19,068 | ₩19,403 | +0.56% | 172.1만 |
|---|
| 2026.05.18 | ₩19,980 | ₩19,980 | ₩18,733 | ₩19,618 | -1.81% | 182.4만 |
|---|
| 2026.05.15 | ₩22,084 | ₩22,084 | ₩21,186 | ₩21,548 | -2.43% | 158.7만 |
|---|
| 2026.05.14 | ₩22,405 | ₩23,598 | ₩22,097 | ₩23,169 | +3.41% | 123.7만 |
|---|
| 2026.05.13 | ₩22,807 | ₩22,861 | ₩21,842 | ₩22,298 | -2.23% | 95.2만 |
|---|
| 2026.05.12 | ₩22,874 | ₩22,955 | ₩22,298 | ₩22,914 | +0.18% | 99.5만 |
|---|
| 2026.05.11 | ₩23,826 | ₩24,161 | ₩23,316 | ₩24,053 | +0.96% | 117.6만 |
|---|
| 2026.05.08 | ₩22,727 | ₩23,712 | ₩22,626 | ₩23,598 | +3.83% | 113.1만 |
|---|
| 2026.05.07 | ₩23,799 | ₩23,826 | ₩22,861 | ₩23,196 | -2.53% | 168.7만 |
|---|
| 2026.05.06 | ₩25,099 | ₩25,179 | ₩24,094 | ₩24,362 | -2.94% | 181.7만 |
|---|
| 2026.05.05 | ₩25,273 | ₩25,467 | ₩24,576 | ₩24,844 | -1.70% | 188.4만 |
|---|
| 2026.05.04 | ₩24,187 | ₩25,085 | ₩23,986 | ₩24,536 | +1.44% | 218.9만 |
|---|
| 2026.05.01 | ₩23,584 | ₩23,973 | ₩23,397 | ₩23,531 | -0.23% | 151.1만 |
|---|
| 2026.04.30 | ₩22,579 | ₩22,914 | ₩22,378 | ₩22,660 | +0.36% | 121.3만 |
|---|
| 2026.04.29 | ₩23,651 | ₩23,651 | ₩21,842 | ₩22,084 | -6.63% | 210.8만 |
|---|
| 2026.04.28 | ₩22,888 | ₩23,604 | ₩22,700 | ₩23,544 | +2.87% | 135.2만 |
|---|
| 2026.04.27 | ₩23,826 | ₩24,161 | ₩22,827 | ₩23,276 | -2.31% | 191.3만 |
|---|
| 2026.04.24 | ₩24,120 | ₩24,201 | ₩23,584 | ₩24,000 | -0.50% | 171.6만 |
|---|
| 2026.04.23 | ₩24,107 | ₩24,563 | ₩23,236 | ₩23,919 | -0.78% | 204.4만 |
|---|
| 2026.04.22 | ₩26,037 | ₩26,291 | ₩25,474 | ₩25,769 | -1.03% | 290.3만 |
|---|
| 2026.04.21 | ₩23,933 | ₩24,388 | ₩23,444 | ₩23,665 | -1.12% | 204.2만 |
|---|
| 2026.04.20 | ₩24,134 | ₩24,670 | ₩23,263 | ₩24,402 | +1.11% | 299.2만 |
|---|
| 2026.04.17 | ₩26,130 | ₩27,403 | ₩25,795 | ₩26,613 | +1.85% | 398.2만 |
|---|
| 2026.04.16 | ₩24,898 | ₩25,174 | ₩23,504 | ₩25,112 | +0.86% | 254.1만 |
|---|
| 2026.04.15 | ₩24,603 | ₩25,722 | ₩24,241 | ₩25,501 | +3.65% | 205.5만 |
|---|
| 2026.04.14 | ₩25,454 | ₩26,318 | ₩24,040 | ₩24,201 | -4.92% | 251.7만 |
|---|
| 2026.04.13 | ₩21,762 | ₩23,263 | ₩21,467 | ₩23,182 | +6.53% | 210만 |
|---|
| 2026.04.10 | ₩22,365 | ₩23,082 | ₩22,084 | ₩22,995 | +2.82% | 151.2만 |
|---|
| 2026.04.09 | ₩21,454 | ₩22,526 | ₩21,052 | ₩22,258 | +3.75% | 259.7만 |
|---|
| 2026.04.08 | ₩23,048 | ₩23,223 | ₩21,648 | ₩22,177 | -3.78% | 277.1만 |
|---|
| 2026.04.07 | ₩19,698 | ₩20,315 | ₩19,256 | ₩20,261 | +2.86% | 197.5만 |
|---|
| 2026.04.06 | ₩20,931 | ₩21,407 | ₩20,529 | ₩20,904 | -0.13% | 187.7만 |
|---|
| 2026.04.02 | ₩18,733 | ₩19,604 | ₩18,439 | ₩19,444 | +3.79% | 190.4만 |
|---|
| 2026.04.01 | ₩20,744 | ₩21,440 | ₩20,301 | ₩20,945 | +0.97% | 177.1만 |
|---|
| 2026.03.31 | ₩19,390 | ₩20,556 | ₩18,961 | ₩20,073 | +3.52% | 225.4만 |
|---|
| 2026.03.30 | ₩19,645 | ₩19,765 | ₩18,526 | ₩18,707 | -4.77% | 197.7만 |
|---|
| 2026.03.27 | ₩18,211 | ₩18,479 | ₩17,735 | ₩18,117 | -0.52% | 266.1만 |
|---|
| 2026.03.26 | ₩19,805 | ₩20,141 | ₩18,948 | ₩19,269 | -2.71% | 247.3만 |
|---|
| 2026.03.25 | ₩21,950 | ₩22,298 | ₩21,306 | ₩21,775 | -0.79% | 125.3만 |
|---|
| 2026.03.24 | ₩21,347 | ₩21,588 | ₩20,395 | ₩20,663 | -3.20% | 151.2만 |
|---|
| 2026.03.23 | ₩21,400 | ₩22,204 | ₩20,717 | ₩21,481 | +0.38% | 299.2만 |
|---|
| 2026.03.20 | ₩21,306 | ₩21,347 | ₩20,710 | ₩21,025 | -1.32% | 133만 |
|---|
| 2026.03.19 | ₩20,971 | ₩21,548 | ₩20,395 | ₩21,266 | +1.41% | 213.2만 |
|---|
| 2026.03.18 | ₩23,316 | ₩23,450 | ₩21,775 | ₩22,164 | -4.94% | 310.9만 |
|---|
| 2026.03.17 | ₩25,125 | ₩25,956 | ₩24,764 | ₩25,152 | +0.11% | 255.8만 |
|---|
| 2026.03.16 | ₩24,362 | ₩25,702 | ₩23,866 | ₩25,367 | +4.13% | 314.2만 |
|---|
| 2026.03.13 | ₩22,459 | ₩22,995 | ₩20,610 | ₩20,851 | -7.16% | 239.4만 |
|---|
| 2026.03.12 | ₩19,980 | ₩20,757 | ₩19,604 | ₩20,248 | +1.34% | 157.5만 |
|---|
| 2026.03.11 | ₩19,792 | ₩20,583 | ₩19,511 | ₩20,368 | +2.91% | 194.4만 |
|---|
| 2026.03.10 | ₩19,953 | ₩20,650 | ₩19,056 | ₩19,631 | -1.61% | 194.3만 |
|---|
| 2026.03.09 | ₩19,229 | ₩19,906 | ₩19,028 | ₩19,604 | +1.95% | 260.2만 |
|---|
| 2026.03.06 | ₩19,176 | ₩19,243 | ₩18,090 | ₩18,573 | -3.14% | 261.3만 |
|---|
| 2026.03.05 | ₩21,333 | ₩21,581 | ₩20,020 | ₩20,837 | -2.32% | 248만 |
|---|
| 2026.03.04 | ₩20,717 | ₩22,981 | ₩20,435 | ₩22,030 | +6.34% | 343.4만 |
|---|
| 2026.03.03 | ₩18,412 | ₩19,430 | ₩17,755 | ₩18,760 | +1.89% | 250.5만 |
|---|
| 2026.03.02 | ₩17,849 | ₩20,837 | ₩17,849 | ₩19,846 | +11.19% | 296.7만 |
|---|
| 2026.02.27 | ₩18,425 | ₩18,559 | ₩17,501 | ₩17,849 | -3.13% | 188.7만 |
|---|
| 2026.02.26 | ₩20,784 | ₩20,958 | ₩18,867 | ₩19,886 | -4.32% | 183.2만 |
|---|
| 2026.02.25 | ₩19,042 | ₩21,052 | ₩18,894 | ₩20,891 | +9.71% | 235.9만 |
|---|
| 2026.02.24 | ₩16,161 | ₩17,099 | ₩15,973 | ₩16,951 | +4.89% | 129.4만 |
|---|
| 2026.02.23 | ₩18,117 | ₩18,151 | ₩16,549 | ₩17,032 | -5.99% | 192.1만 |
|---|
| 2026.02.20 | ₩18,599 | ₩19,377 | ₩18,486 | ₩19,162 | +3.03% | 112.2만 |
|---|
| 2026.02.19 | ₩18,345 | ₩18,827 | ₩17,943 | ₩18,747 | +2.19% | 166.1만 |
|---|
| 2026.02.18 | ₩19,102 | ₩20,006 | ₩18,305 | ₩18,573 | -2.77% | 160.6만 |
|---|
| 2026.02.17 | ₩19,618 | ₩20,100 | ₩18,606 | ₩19,738 | +0.61% | 142.2만 |
|---|
| 2026.02.13 | ₩19,403 | ₩21,266 | ₩19,229 | ₩20,744 | +6.91% | 218.2만 |
|---|
| 2026.02.12 | ₩19,725 | ₩19,826 | ₩17,943 | ₩18,278 | -7.34% | 167.6만 |
|---|
| 2026.02.11 | ₩19,765 | ₩19,899 | ₩18,023 | ₩19,068 | -3.53% | 217.2만 |
|---|
| 2026.02.10 | ₩20,556 | ₩20,971 | ₩19,832 | ₩20,261 | -1.43% | 182만 |
|---|
| 2026.02.09 | ₩20,556 | ₩23,122 | ₩20,335 | ₩22,606 | +9.97% | 203.3만 |
|---|
| 2026.02.06 | ₩19,229 | ₩21,950 | ₩19,229 | ₩21,186 | +10.17% | 390.8만 |
|---|
| 2026.02.05 | ₩22,378 | ₩23,082 | ₩16,884 | ₩17,715 | -20.84% | 413.8만 |
|---|
| 2026.02.04 | ₩25,353 | ₩25,929 | ₩22,365 | ₩24,536 | -3.22% | 272.3만 |
|---|
| 2026.02.03 | ₩28,087 | ₩28,596 | ₩23,205 | ₩27,725 | -1.29% | 312만 |
|---|
| 2026.02.02 | ₩28,422 | ₩30,593 | ₩28,181 | ₩28,382 | -0.14% | 522만 |
|---|
| 2026.01.30 | ₩40,321 | ₩41,299 | ₩37,521 | ₩38,673 | -4.09% | 350.9만 |
|---|
| 2026.01.29 | ₩46,351 | ₩46,659 | ₩40,978 | ₩42,559 | -8.18% | 246만 |
|---|
| 2026.01.28 | ₩50,023 | ₩50,452 | ₩48,562 | ₩49,608 | -0.83% | 61.9만 |
|---|
| 2026.01.27 | ₩46,954 | ₩50,117 | ₩46,232 | ₩49,902 | +6.28% | 77.6만 |
|---|
| 2026.01.26 | ₩45,641 | ₩47,705 | ₩45,319 | ₩46,177 | +1.17% | 293.8만 |
|---|
| 2026.01.23 | ₩47,410 | ₩49,976 | ₩45,896 | ₩47,490 | +0.17% | 296.9만 |
|---|
| 2026.01.22 | ₩48,522 | ₩48,757 | ₩46,365 | ₩47,437 | -2.24% | 199.2만 |
|---|
| 2026.01.21 | ₩48,817 | ₩51,805 | ₩45,092 | ₩50,559 | +3.57% | 215만 |
|---|
| 2026.01.20 | ₩52,060 | ₩52,690 | ₩48,817 | ₩49,688 | -4.56% | 228.7만 |
|---|
| 2026.01.16 | ₩61,373 | ₩61,440 | ₩58,921 | ₩60,408 | -1.57% | 65.7만 |
|---|
| 2026.01.15 | ₩63,584 | ₩63,727 | ₩59,939 | ₩60,328 | -5.12% | 115.2만 |
|---|
| 2026.01.14 | ₩61,842 | ₩64,890 | ₩61,467 | ₩64,227 | +3.86% | 124.3만 |
|---|
| 2026.01.13 | ₩56,013 | ₩58,291 | ₩55,128 | ₩57,768 | +3.13% | 94.8만 |
|---|
| 2026.01.12 | ₩53,159 | ₩55,597 | ₩53,065 | ₩54,123 | +1.81% | 84.6만 |
|---|
| 2026.01.09 | ₩53,896 | ₩55,611 | ₩52,515 | ₩53,051 | -1.57% | 155.6만 |
|---|
| 2026.01.08 | ₩53,333 | ₩55,517 | ₩52,408 | ₩54,324 | +1.86% | 87.8만 |
|---|
| 2026.01.07 | ₩57,634 | ₩57,902 | ₩55,048 | ₩55,530 | -3.65% | 106.6만 |
|---|
| 2026.01.06 | ₩61,989 | ₩62,016 | ₩57,366 | ₩59,497 | -4.02% | 136.6만 |
|---|
| 2026.01.05 | ₩56,482 | ₩60,435 | ₩55,691 | ₩59,644 | +5.60% | 145.9만 |
|---|
| 2026.01.02 | ₩52,355 | ₩56,422 | ₩51,973 | ₩55,383 | +5.78% | 234만 |
|---|
| 2025.12.31 | ₩51,564 | ₩51,685 | ₩49,876 | ₩50,358 | -2.34% | 89만 |
|---|
| 2025.12.30 | ₩50,264 | ₩51,611 | ₩49,541 | ₩49,876 | -0.77% | 79.1만 |
|---|
| 2025.12.29 | ₩49,005 | ₩50,170 | ₩48,455 | ₩48,897 | -0.22% | 89.4만 |
|---|
| 2025.12.26 | ₩50,773 | ₩50,787 | ₩47,872 | ₩49,072 | -3.35% | 133.5만 |
|---|
| 2025.12.24 | ₩49,005 | ₩49,916 | ₩47,678 | ₩49,313 | +0.63% | 72.1만 |
|---|
| 2025.12.23 | ₩49,795 | ₩51,256 | ₩48,348 | ₩50,666 | +1.75% | 105.9만 |
|---|
| 2025.12.22 | ₩53,869 | ₩54,324 | ₩50,532 | ₩50,921 | -5.47% | 129.3만 |
|---|
| 2025.12.19 | ₩50,532 | ₩52,395 | ₩49,822 | ₩51,658 | +2.23% | 142.3만 |
|---|
| 2025.12.18 | ₩50,814 | ₩51,939 | ₩44,690 | ₩44,824 | -11.79% | 171.9만 |
|---|
| 2025.12.17 | ₩50,398 | ₩53,373 | ₩45,105 | ₩46,150 | -8.43% | 219.8만 |
|---|
| 2025.12.16 | ₩50,050 | ₩51,477 | ₩49,313 | ₩50,519 | +0.94% | 108만 |
|---|
| 2025.12.15 | ₩57,205 | ₩57,862 | ₩48,801 | ₩49,916 | -12.74% | 194만 |
|---|
| 2025.12.12 | ₩61,065 | ₩61,896 | ₩54,177 | ₩55,504 | -9.11% | 222.7만 |
|---|
| 2025.12.11 | ₩59,510 | ₩61,520 | ₩57,929 | ₩61,038 | +2.57% | 177.9만 |
|---|
| 2025.12.10 | ₩65,085 | ₩70,016 | ₩64,254 | ₩66,371 | +1.98% | 181.8만 |
|---|
| 2025.12.09 | ₩57,232 | ₩67,805 | ₩56,740 | ₩65,205 | +13.93% | 228.8만 |
|---|
| 2025.12.08 | ₩58,485 | ₩59,591 | ₩56,160 | ₩58,090 | -0.68% | 130.6만 |
|---|
| 2025.12.05 | ₩57,098 | ₩59,220 | ₩52,730 | ₩54,083 | -5.28% | 237.9만 |
|---|
| 2025.12.04 | ₩60,435 | ₩61,788 | ₩55,924 | ₩58,653 | -2.95% | 206.1만 |
|---|
| 2025.12.03 | ₩56,321 | ₩59,309 | ₩55,666 | ₩58,586 | +4.02% | 195.8만 |
|---|
| 2025.12.02 | ₩49,058 | ₩54,753 | ₩48,777 | ₩52,944 | +7.92% | 154.9만 |
|---|
| 2025.12.01 | ₩48,067 | ₩48,414 | ₩44,247 | ₩45,695 | -4.93% | 216만 |
|---|
| 2025.11.28 | ₩58,264 | ₩58,418 | ₩55,276 | ₩55,959 | -3.96% | 121.9만 |
|---|
| 2025.11.26 | ₩52,502 | ₩56,549 | ₩51,470 | ₩55,865 | +6.41% | 186.2만 |
|---|
| 2025.11.25 | ₩51,798 | ₩53,478 | ₩49,661 | ₩52,408 | +1.18% | 179만 |
|---|
| 2025.11.24 | ₩48,134 | ₩54,472 | ₩47,705 | ₩54,016 | +12.22% | 186.9만 |
|---|
| 2025.11.21 | ₩45,735 | ₩48,589 | ₩44,033 | ₩46,150 | +0.91% | 408.8만 |
|---|
| 2025.11.20 | ₩56,026 | ₩56,281 | ₩47,919 | ₩49,460 | -11.72% | 295.7만 |
|---|
| 2025.11.19 | ₩56,870 | ₩60,019 | ₩50,720 | ₩53,601 | -5.75% | 418.3만 |
|---|
| 2025.11.18 | ₩58,157 | ₩62,478 | ₩57,289 | ₩60,676 | +4.33% | 193.5만 |
|---|
| 2025.11.17 | ₩60,676 | ₩64,176 | ₩54,345 | ₩56,120 | -7.51% | 305.1만 |
|---|
| 2025.11.14 | ₩61,199 | ₩66,157 | ₩60,167 | ₩61,467 | +0.44% | 161.9만 |
|---|
| 2025.11.13 | ₩74,090 | ₩76,081 | ₩62,080 | ₩62,713 | -15.36% | 233만 |
|---|
| 2025.11.12 | ₩80,321 | ₩80,334 | ₩71,718 | ₩73,500 | -8.49% | 101.3만 |
|---|
| 2025.11.11 | ₩78,874 | ₩78,941 | ₩74,224 | ₩74,639 | -5.37% | 86.6만 |
|---|
| 2025.11.10 | ₩82,358 | ₩82,425 | ₩77,828 | ₩80,575 | -2.16% | 101.5만 |
|---|
| 2025.11.07 | ₩66,344 | ₩76,605 | ₩64,656 | ₩76,234 | +14.91% | 240.1만 |
|---|
| 2025.11.06 | ₩72,039 | ₩72,267 | ₩67,001 | ₩69,560 | -3.44% | 228.9만 |
|---|
| 2025.11.05 | ₩71,678 | ₩77,400 | ₩70,686 | ₩76,086 | +6.15% | 177.6만 |
|---|
| 2025.11.04 | ₩79,517 | ₩83,708 | ₩62,428 | ₩66,277 | -16.65% | 479.4만 |
|---|
| 2025.11.03 | ₩90,559 | ₩91,617 | ₩82,545 | ₩83,698 | -7.58% | 219.5만 |
|---|
| 2025.10.31 | ₩97,513 | ₩99,831 | ₩95,074 | ₩99,041 | +1.57% | 96.9만 |
|---|
| 2025.10.30 | ₩96,280 | ₩96,307 | ₩88,937 | ₩89,527 | -7.01% | 192.7만 |
|---|
| 2025.10.29 | ₩107,108 | ₩107,389 | ₩97,285 | ₩100,783 | -5.91% | 154.5만 |
|---|
| 2025.10.28 | ₩113,835 | ₩115,689 | ₩107,336 | ₩108,019 | -5.11% | 101.2만 |
|---|
| 2025.10.27 | ₩115,242 | ₩118,940 | ₩113,044 | ₩116,997 | +1.52% | 137.3만 |
|---|
| 2025.10.24 | ₩105,138 | ₩105,326 | ₩99,845 | ₩103,074 | -1.96% | 107.5만 |
|---|
| 2025.10.23 | ₩98,759 | ₩103,275 | ₩96,937 | ₩99,644 | +0.90% | 122.4만 |
|---|
| 2025.10.22 | ₩99,470 | ₩100,769 | ₩95,503 | ₩96,776 | -2.71% | 158.2만 |
|---|
| 2025.10.21 | ₩101,359 | ₩113,473 | ₩99,470 | ₩107,429 | +5.99% | 251.3만 |
|---|
| 2025.10.20 | ₩108,796 | ₩110,056 | ₩103,316 | ₩106,478 | -2.13% | 138.5만 |
|---|
| 2025.10.17 | ₩95,972 | ₩99,791 | ₩92,636 | ₩98,558 | +2.69% | 173.6만 |
|---|
| 2025.10.16 | ₩110,444 | ₩111,744 | ₩99,831 | ₩100,877 | -8.66% | 222.1만 |
|---|
| 2025.10.15 | ₩112,575 | ₩114,049 | ₩104,187 | ₩107,228 | -4.75% | 167만 |
|---|
| 2025.10.14 | ₩105,192 | ₩117,185 | ₩102,418 | ₩114,130 | +8.50% | 250.5만 |
|---|
| 2025.10.13 | ₩113,902 | ₩123,628 | ₩113,057 | ₩122,371 | +7.44% | 164.3만 |
|---|
| 2025.10.10 | ₩130,719 | ₩132,233 | ₩105,888 | ₩108,488 | -17.01% | 370.7만 |
|---|