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 | ₩22,329 | ₩22,430 | ₩21,927 | ₩21,967 | -1.62% | 148.7만 |
| 2026.10.08 | ₩23,094 | ₩23,114 | ₩20,733 | ₩21,779 | -5.69% | 464.4만 |
| 2026.10.07 | ₩23,617 | ₩23,939 | ₩23,188 | ₩23,805 | +0.79% | 219.9만 |
| 2026.10.06 | ₩26,554 | ₩26,829 | ₩25,977 | ₩26,125 | -1.62% | 92.3만 |
| 2026.10.05 | ₩26,728 | ₩26,929 | ₩25,937 | ₩26,473 | -0.95% | 108.6만 |
| 2026.10.02 | ₩27,399 | ₩27,788 | ₩25,387 | ₩25,695 | -6.22% | 165.2만 |
| 2026.10.01 | ₩26,098 | ₩26,648 | ₩25,856 | ₩26,353 | +0.98% | 125.9만 |
| 2026.09.30 | ₩26,902 | ₩27,145 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,789 |
| -4.14% |
| 95.2만 |
| 2026.09.29 | ₩27,171 | ₩27,171 | ₩25,816 | ₩26,219 | -3.50% | 108.2만 |
|---|
| 2026.09.28 | ₩26,259 | ₩26,876 | ₩25,494 | ₩25,910 | -1.33% | 122.9만 |
|---|
| 2026.09.25 | ₩26,527 | ₩26,701 | ₩25,877 | ₩26,353 | -0.66% | 93만 |
|---|
| 2026.09.24 | ₩25,776 | ₩26,634 | ₩25,508 | ₩26,433 | +2.55% | 106.5만 |
|---|
| 2026.09.23 | ₩26,849 | ₩27,035 | ₩25,293 | ₩26,125 | -2.70% | 180.8만 |
|---|
| 2026.09.22 | ₩27,439 | ₩27,881 | ₩26,929 | ₩27,640 | +0.73% | 182.6만 |
|---|
| 2026.09.21 | ₩27,305 | ₩28,109 | ₩26,862 | ₩27,828 | +1.92% | 244만 |
|---|
| 2026.09.18 | ₩23,080 | ₩25,628 | ₩23,027 | ₩25,481 | +10.40% | 203.2만 |
|---|
| 2026.09.17 | ₩22,101 | ₩22,651 | ₩21,712 | ₩22,021 | -0.36% | 120.5만 |
|---|
| 2026.09.16 | ₩21,189 | ₩21,712 | ₩20,640 | ₩21,297 | +0.51% | 143.3만 |
|---|
| 2026.09.15 | ₩22,638 | ₩22,643 | ₩20,344 | ₩21,444 | -5.27% | 295.3만 |
|---|
| 2026.09.14 | ₩23,134 | ₩24,059 | ₩23,019 | ₩23,858 | +3.13% | 149.9만 |
|---|
| 2026.09.11 | ₩23,147 | ₩26,185 | ₩22,966 | ₩23,898 | +3.24% | 491.8만 |
|---|
| 2026.09.10 | ₩21,672 | ₩22,705 | ₩21,632 | ₩22,463 | +3.65% | 113만 |
|---|
| 2026.09.09 | ₩23,456 | ₩23,603 | ₩22,477 | ₩22,517 | -4.00% | 147.1만 |
|---|
| 2026.09.08 | ₩22,624 | ₩23,322 | ₩22,088 | ₩22,852 | +1.01% | 145.9만 |
|---|
| 2026.09.04 | ₩22,343 | ₩22,591 | ₩21,954 | ₩22,423 | +0.36% | 231.4만 |
|---|
| 2026.09.03 | ₩21,847 | ₩23,858 | ₩21,847 | ₩23,617 | +8.10% | 276.7만 |
|---|
| 2026.09.02 | ₩21,283 | ₩21,860 | ₩21,015 | ₩21,377 | +0.44% | 150.4만 |
|---|
| 2026.09.01 | ₩22,316 | ₩22,604 | ₩21,203 | ₩21,820 | -2.22% | 182.1만 |
|---|
| 2026.08.31 | ₩22,517 | ₩23,228 | ₩22,235 | ₩23,094 | +2.56% | 185.1만 |
|---|
| 2026.08.28 | ₩23,469 | ₩23,979 | ₩21,712 | ₩22,222 | -5.31% | 318.7만 |
|---|
| 2026.08.27 | ₩23,577 | ₩24,153 | ₩23,194 | ₩23,496 | -0.34% | 240.1만 |
|---|
| 2026.08.26 | ₩22,517 | ₩23,214 | ₩22,249 | ₩22,986 | +2.08% | 152.7만 |
|---|
| 2026.08.25 | ₩22,745 | ₩23,268 | ₩22,416 | ₩22,866 | +0.53% | 228만 |
|---|
| 2026.08.24 | ₩23,523 | ₩24,113 | ₩22,691 | ₩23,027 | -2.11% | 437.2만 |
|---|
| 2026.08.21 | ₩21,484 | ₩22,276 | ₩21,163 | ₩21,954 | +2.18% | 440.5만 |
|---|
| 2026.08.20 | ₩19,821 | ₩20,957 | ₩19,298 | ₩20,385 | +2.84% | 387.4만 |
|---|
| 2026.08.19 | ₩14,444 | ₩17,059 | ₩14,283 | ₩16,858 | +16.71% | 484만 |
|---|
| 2026.08.18 | ₩13,760 | ₩14,214 | ₩13,760 | ₩14,055 | +2.14% | 84.2만 |
|---|
| 2026.08.17 | ₩13,854 | ₩14,094 | ₩13,820 | ₩13,988 | +0.97% | 209.7만 |
|---|
| 2026.08.14 | ₩13,424 | ₩13,706 | ₩13,337 | ₩13,599 | +1.30% | 86.4만 |
|---|
| 2026.08.13 | ₩13,719 | ₩13,860 | ₩13,357 | ₩13,706 | -0.10% | 102.8만 |
|---|
| 2026.08.12 | ₩14,014 | ₩14,028 | ₩13,565 | ₩13,612 | -2.87% | 84.6만 |
|---|
| 2026.08.11 | ₩13,693 | ₩13,793 | ₩13,237 | ₩13,639 | -0.39% | 73.8만 |
|---|
| 2026.08.10 | ₩14,028 | ₩14,041 | ₩13,438 | ₩13,572 | -3.25% | 74.3만 |
|---|
| 2026.08.07 | ₩14,377 | ₩14,477 | ₩14,014 | ₩14,216 | -1.12% | 113.4만 |
|---|
| 2026.08.06 | ₩13,894 | ₩14,269 | ₩13,855 | ₩14,108 | +1.54% | 143.4만 |
|---|
| 2026.08.05 | ₩13,545 | ₩14,377 | ₩13,310 | ₩14,216 | +4.95% | 158.6만 |
|---|
| 2026.08.04 | ₩13,532 | ₩13,733 | ₩13,357 | ₩13,639 | +0.79% | 128.4만 |
|---|
| 2026.08.03 | ₩13,149 | ₩13,626 | ₩13,076 | ₩13,545 | +3.01% | 115.9만 |
|---|
| 2026.07.31 | ₩13,854 | ₩13,854 | ₩13,237 | ₩13,532 | -2.32% | 142만 |
|---|
| 2026.07.30 | ₩14,403 | ₩14,605 | ₩14,256 | ₩14,403 | 0.00% | 101.7만 |
|---|
| 2026.07.29 | ₩14,122 | ₩14,538 | ₩13,827 | ₩13,880 | -1.71% | 147.1만 |
|---|
| 2026.07.28 | ₩13,787 | ₩14,484 | ₩13,398 | ₩14,377 | +4.28% | 116.2만 |
|---|
| 2026.07.27 | ₩14,859 | ₩15,248 | ₩14,383 | ₩14,819 | -0.27% | 276.4만 |
|---|
| 2026.07.24 | ₩13,639 | ₩13,666 | ₩13,331 | ₩13,545 | -0.69% | 79.8만 |
|---|
| 2026.07.23 | ₩14,095 | ₩14,296 | ₩13,693 | ₩13,787 | -2.19% | 120.7만 |
|---|
| 2026.07.22 | ₩14,484 | ₩15,020 | ₩14,484 | ₩14,551 | +0.46% | 119.8만 |
|---|
| 2026.07.21 | ₩14,752 | ₩14,846 | ₩14,390 | ₩14,538 | -1.45% | 165.4만 |
|---|
| 2026.07.20 | ₩13,719 | ₩14,457 | ₩13,504 | ₩14,175 | +3.32% | 190만 |
|---|
| 2026.07.17 | ₩12,968 | ₩13,552 | ₩12,767 | ₩13,384 | +3.21% | 167.4만 |
|---|
| 2026.07.16 | ₩13,988 | ₩14,122 | ₩13,693 | ₩13,867 | -0.86% | 118만 |
|---|
| 2026.07.15 | ₩14,806 | ₩14,900 | ₩14,323 | ₩14,605 | -1.36% | 198.3만 |
|---|
| 2026.07.14 | ₩13,974 | ₩14,108 | ₩13,706 | ₩13,934 | -0.29% | 224.2만 |
|---|
| 2026.07.13 | ₩12,432 | ₩12,673 | ₩12,150 | ₩12,499 | +0.54% | 121.5만 |
|---|
| 2026.07.10 | ₩12,834 | ₩13,049 | ₩12,553 | ₩12,781 | -0.42% | 135.4만 |
|---|
| 2026.07.09 | ₩12,083 | ₩12,311 | ₩11,936 | ₩12,164 | +0.67% | 141.5만 |
|---|
| 2026.07.08 | ₩12,016 | ₩12,144 | ₩11,669 | ₩12,056 | +0.33% | 170.5만 |
|---|
| 2026.07.07 | ₩12,499 | ₩13,103 | ₩12,365 | ₩12,794 | +2.36% | 202.9만 |
|---|
| 2026.07.06 | ₩12,043 | ₩13,002 | ₩11,963 | ₩12,848 | +6.68% | 204.8만 |
|---|
| 2026.07.02 | ₩11,346 | ₩11,882 | ₩11,292 | ₩11,587 | +2.13% | 266.4만 |
|---|
| 2026.07.01 | ₩10,031 | ₩10,689 | ₩9,924 | ₩10,514 | +4.81% | 204.2만 |
|---|
| 2026.06.30 | ₩9,803 | ₩10,072 | ₩9,656 | ₩10,058 | +2.60% | 166.3만 |
|---|
| 2026.06.29 | ₩10,018 | ₩10,796 | ₩9,777 | ₩10,662 | +6.43% | 246.4만 |
|---|
| 2026.06.26 | ₩9,495 | ₩10,259 | ₩9,482 | ₩10,031 | +5.65% | 253.7만 |
|---|
| 2026.06.25 | ₩10,796 | ₩10,823 | ₩9,522 | ₩9,817 | -9.07% | 242.7만 |
|---|
| 2026.06.24 | ₩11,104 | ₩11,245 | ₩9,777 | ₩10,192 | -8.21% | 235.6만 |
|---|
| 2026.06.23 | ₩11,064 | ₩11,386 | ₩11,024 | ₩11,238 | +1.58% | 160.7만 |
|---|
| 2026.06.22 | ₩12,687 | ₩12,913 | ₩12,197 | ₩12,258 | -3.38% | 148.3만 |
|---|
| 2026.06.18 | ₩12,526 | ₩12,539 | ₩11,413 | ₩11,882 | -5.14% | 167.7만 |
|---|
| 2026.06.17 | ₩12,687 | ₩13,237 | ₩12,247 | ₩12,311 | -2.96% | 279.8만 |
|---|
| 2026.06.16 | ₩13,357 | ₩13,436 | ₩12,767 | ₩13,223 | -1.00% | 169.6만 |
|---|
| 2026.06.15 | ₩13,612 | ₩14,041 | ₩13,418 | ₩13,639 | +0.20% | 316.8만 |
|---|
| 2026.06.12 | ₩11,480 | ₩11,855 | ₩11,319 | ₩11,493 | +0.12% | 173.6만 |
|---|
| 2026.06.11 | ₩11,279 | ₩11,882 | ₩11,077 | ₩11,748 | +4.16% | 251.5만 |
|---|
| 2026.06.10 | ₩11,131 | ₩11,574 | ₩10,950 | ₩11,051 | -0.72% | 244.7만 |
|---|
| 2026.06.09 | ₩11,627 | ₩11,728 | ₩10,829 | ₩11,426 | -1.73% | 277.5만 |
|---|
| 2026.06.08 | ₩11,882 | ₩12,110 | ₩11,721 | ₩11,842 | -0.34% | 260.8만 |
|---|
| 2026.06.05 | ₩11,802 | ₩11,936 | ₩9,884 | ₩10,420 | -11.70% | 539.7만 |
|---|
| 2026.06.04 | ₩13,277 | ₩13,746 | ₩13,129 | ₩13,478 | +1.52% | 207.4만 |
|---|
| 2026.06.03 | ₩14,940 | ₩15,101 | ₩13,793 | ₩13,867 | -7.18% | 238.4만 |
|---|
| 2026.06.02 | ₩16,804 | ₩16,831 | ₩15,195 | ₩15,637 | -6.94% | 250.1만 |
|---|
| 2026.06.01 | ₩16,777 | ₩17,327 | ₩16,442 | ₩17,247 | +2.80% | 213.2만 |
|---|
| 2026.05.29 | ₩17,166 | ₩18,002 | ₩16,817 | ₩17,515 | +2.03% | 198.2만 |
|---|
| 2026.05.28 | ₩17,019 | ₩17,756 | ₩16,643 | ₩17,488 | +2.76% | 165.6만 |
|---|
| 2026.05.27 | ₩18,454 | ₩18,628 | ₩17,998 | ₩18,252 | -1.09% | 102.4만 |
|---|
| 2026.05.26 | ₩19,352 | ₩19,781 | ₩18,259 | ₩18,547 | -4.16% | 122.8만 |
|---|
| 2026.05.22 | ₩19,661 | ₩19,687 | ₩18,319 | ₩18,427 | -6.28% | 151.1만 |
|---|
| 2026.05.21 | ₩19,486 | ₩20,118 | ₩19,218 | ₩19,902 | +2.13% | 84.2만 |
|---|
| 2026.05.20 | ₩19,661 | ₩20,063 | ₩19,419 | ₩19,889 | +1.16% | 76.6만 |
|---|
| 2026.05.19 | ₩19,312 | ₩19,661 | ₩19,084 | ₩19,419 | +0.56% | 172.1만 |
|---|
| 2026.05.18 | ₩19,996 | ₩19,996 | ₩18,749 | ₩19,634 | -1.81% | 182.4만 |
|---|
| 2026.05.15 | ₩22,101 | ₩22,101 | ₩21,203 | ₩21,565 | -2.43% | 158.7만 |
|---|
| 2026.05.14 | ₩22,423 | ₩23,617 | ₩22,115 | ₩23,188 | +3.41% | 123.7만 |
|---|
| 2026.05.13 | ₩22,826 | ₩22,879 | ₩21,860 | ₩22,316 | -2.23% | 95.2만 |
|---|
| 2026.05.12 | ₩22,893 | ₩22,973 | ₩22,316 | ₩22,933 | +0.18% | 99.5만 |
|---|
| 2026.05.11 | ₩23,845 | ₩24,180 | ₩23,335 | ₩24,073 | +0.96% | 117.6만 |
|---|
| 2026.05.08 | ₩22,745 | ₩23,731 | ₩22,644 | ₩23,617 | +3.83% | 113.1만 |
|---|
| 2026.05.07 | ₩23,818 | ₩23,845 | ₩22,879 | ₩23,214 | -2.53% | 168.7만 |
|---|
| 2026.05.06 | ₩25,119 | ₩25,199 | ₩24,113 | ₩24,381 | -2.94% | 181.7만 |
|---|
| 2026.05.05 | ₩25,293 | ₩25,488 | ₩24,596 | ₩24,864 | -1.70% | 188.4만 |
|---|
| 2026.05.04 | ₩24,207 | ₩25,105 | ₩24,006 | ₩24,556 | +1.44% | 218.9만 |
|---|
| 2026.05.01 | ₩23,603 | ₩23,992 | ₩23,416 | ₩23,550 | -0.23% | 151.1만 |
|---|
| 2026.04.30 | ₩22,598 | ₩22,933 | ₩22,396 | ₩22,678 | +0.36% | 121.3만 |
|---|
| 2026.04.29 | ₩23,670 | ₩23,670 | ₩21,860 | ₩22,101 | -6.63% | 210.8만 |
|---|
| 2026.04.28 | ₩22,906 | ₩23,623 | ₩22,718 | ₩23,563 | +2.87% | 135.2만 |
|---|
| 2026.04.27 | ₩23,845 | ₩24,180 | ₩22,846 | ₩23,295 | -2.31% | 191.3만 |
|---|
| 2026.04.24 | ₩24,140 | ₩24,220 | ₩23,603 | ₩24,019 | -0.50% | 171.6만 |
|---|
| 2026.04.23 | ₩24,126 | ₩24,582 | ₩23,255 | ₩23,939 | -0.78% | 204.4만 |
|---|
| 2026.04.22 | ₩26,058 | ₩26,312 | ₩25,494 | ₩25,789 | -1.03% | 290.3만 |
|---|
| 2026.04.21 | ₩23,952 | ₩24,408 | ₩23,463 | ₩23,684 | -1.12% | 204.2만 |
|---|
| 2026.04.20 | ₩24,153 | ₩24,690 | ₩23,281 | ₩24,421 | +1.11% | 299.2만 |
|---|
| 2026.04.17 | ₩26,151 | ₩27,425 | ₩25,816 | ₩26,634 | +1.85% | 398.2만 |
|---|
| 2026.04.16 | ₩24,918 | ₩25,194 | ₩23,523 | ₩25,132 | +0.86% | 254.1만 |
|---|
| 2026.04.15 | ₩24,623 | ₩25,742 | ₩24,260 | ₩25,521 | +3.65% | 205.5만 |
|---|
| 2026.04.14 | ₩25,474 | ₩26,339 | ₩24,059 | ₩24,220 | -4.92% | 251.7만 |
|---|
| 2026.04.13 | ₩21,779 | ₩23,281 | ₩21,484 | ₩23,201 | +6.53% | 210만 |
|---|
| 2026.04.10 | ₩22,383 | ₩23,100 | ₩22,101 | ₩23,013 | +2.82% | 151.2만 |
|---|
| 2026.04.09 | ₩21,471 | ₩22,544 | ₩21,069 | ₩22,276 | +3.75% | 259.7만 |
|---|
| 2026.04.08 | ₩23,067 | ₩23,241 | ₩21,665 | ₩22,195 | -3.78% | 277.1만 |
|---|
| 2026.04.07 | ₩19,714 | ₩20,331 | ₩19,272 | ₩20,277 | +2.86% | 197.5만 |
|---|
| 2026.04.06 | ₩20,948 | ₩21,424 | ₩20,546 | ₩20,921 | -0.13% | 187.7만 |
|---|
| 2026.04.02 | ₩18,749 | ₩19,620 | ₩18,454 | ₩19,459 | +3.79% | 190.4만 |
|---|
| 2026.04.01 | ₩20,760 | ₩21,458 | ₩20,318 | ₩20,961 | +0.97% | 177.1만 |
|---|
| 2026.03.31 | ₩19,406 | ₩20,572 | ₩18,977 | ₩20,090 | +3.52% | 225.4만 |
|---|
| 2026.03.30 | ₩19,661 | ₩19,781 | ₩18,541 | ₩18,722 | -4.77% | 197.7만 |
|---|
| 2026.03.27 | ₩18,226 | ₩18,494 | ₩17,749 | ₩18,132 | -0.52% | 266.1만 |
|---|
| 2026.03.26 | ₩19,821 | ₩20,157 | ₩18,963 | ₩19,285 | -2.71% | 247.3만 |
|---|
| 2026.03.25 | ₩21,967 | ₩22,316 | ₩21,323 | ₩21,793 | -0.79% | 125.3만 |
|---|
| 2026.03.24 | ₩21,364 | ₩21,605 | ₩20,412 | ₩20,680 | -3.20% | 151.2만 |
|---|
| 2026.03.23 | ₩21,417 | ₩22,222 | ₩20,733 | ₩21,498 | +0.38% | 299.2만 |
|---|
| 2026.03.20 | ₩21,323 | ₩21,364 | ₩20,727 | ₩21,042 | -1.32% | 133만 |
|---|
| 2026.03.19 | ₩20,988 | ₩21,565 | ₩20,412 | ₩21,283 | +1.41% | 213.2만 |
|---|
| 2026.03.18 | ₩23,335 | ₩23,469 | ₩21,793 | ₩22,182 | -4.94% | 310.9만 |
|---|
| 2026.03.17 | ₩25,146 | ₩25,977 | ₩24,784 | ₩25,172 | +0.11% | 255.8만 |
|---|
| 2026.03.16 | ₩24,381 | ₩25,722 | ₩23,885 | ₩25,387 | +4.13% | 314.2만 |
|---|
| 2026.03.13 | ₩22,477 | ₩23,013 | ₩20,626 | ₩20,868 | -7.16% | 239.4만 |
|---|
| 2026.03.12 | ₩19,996 | ₩20,774 | ₩19,620 | ₩20,264 | +1.34% | 157.5만 |
|---|
| 2026.03.11 | ₩19,808 | ₩20,599 | ₩19,526 | ₩20,385 | +2.91% | 194.4만 |
|---|
| 2026.03.10 | ₩19,969 | ₩20,666 | ₩19,072 | ₩19,647 | -1.61% | 194.3만 |
|---|
| 2026.03.09 | ₩19,245 | ₩19,922 | ₩19,044 | ₩19,620 | +1.95% | 260.2만 |
|---|
| 2026.03.06 | ₩19,191 | ₩19,258 | ₩18,105 | ₩18,588 | -3.14% | 261.3만 |
|---|
| 2026.03.05 | ₩21,350 | ₩21,598 | ₩20,036 | ₩20,854 | -2.32% | 248만 |
|---|
| 2026.03.04 | ₩20,733 | ₩23,000 | ₩20,452 | ₩22,048 | +6.34% | 343.4만 |
|---|
| 2026.03.03 | ₩18,427 | ₩19,446 | ₩17,770 | ₩18,775 | +1.89% | 250.5만 |
|---|
| 2026.03.02 | ₩17,863 | ₩20,854 | ₩17,863 | ₩19,862 | +11.19% | 296.7만 |
|---|
| 2026.02.27 | ₩18,440 | ₩18,574 | ₩17,515 | ₩17,863 | -3.13% | 188.7만 |
|---|
| 2026.02.26 | ₩20,800 | ₩20,975 | ₩18,883 | ₩19,902 | -4.32% | 183.2만 |
|---|
| 2026.02.25 | ₩19,057 | ₩21,069 | ₩18,910 | ₩20,908 | +9.71% | 235.9만 |
|---|
| 2026.02.24 | ₩16,174 | ₩17,112 | ₩15,986 | ₩16,965 | +4.89% | 129.4만 |
|---|
| 2026.02.23 | ₩18,132 | ₩18,165 | ₩16,563 | ₩17,045 | -5.99% | 192.1만 |
|---|
| 2026.02.20 | ₩18,614 | ₩19,392 | ₩18,500 | ₩19,178 | +3.03% | 112.2만 |
|---|
| 2026.02.19 | ₩18,360 | ₩18,842 | ₩17,957 | ₩18,762 | +2.19% | 166.1만 |
|---|
| 2026.02.18 | ₩19,117 | ₩20,023 | ₩18,319 | ₩18,588 | -2.77% | 160.6만 |
|---|
| 2026.02.17 | ₩19,634 | ₩20,117 | ₩18,621 | ₩19,754 | +0.61% | 142.2만 |
|---|
| 2026.02.13 | ₩19,419 | ₩21,283 | ₩19,245 | ₩20,760 | +6.91% | 218.2만 |
|---|
| 2026.02.12 | ₩19,741 | ₩19,842 | ₩17,957 | ₩18,293 | -7.34% | 167.6만 |
|---|
| 2026.02.11 | ₩19,781 | ₩19,915 | ₩18,038 | ₩19,084 | -3.53% | 217.2만 |
|---|
| 2026.02.10 | ₩20,572 | ₩20,988 | ₩19,848 | ₩20,277 | -1.43% | 182만 |
|---|
| 2026.02.09 | ₩20,572 | ₩23,141 | ₩20,351 | ₩22,624 | +9.97% | 203.3만 |
|---|
| 2026.02.06 | ₩19,245 | ₩21,967 | ₩19,245 | ₩21,203 | +10.17% | 390.8만 |
|---|
| 2026.02.05 | ₩22,396 | ₩23,100 | ₩16,898 | ₩17,729 | -20.84% | 413.8만 |
|---|
| 2026.02.04 | ₩25,374 | ₩25,950 | ₩22,383 | ₩24,556 | -3.22% | 272.3만 |
|---|
| 2026.02.03 | ₩28,109 | ₩28,619 | ₩23,224 | ₩27,747 | -1.29% | 312만 |
|---|
| 2026.02.02 | ₩28,445 | ₩30,617 | ₩28,203 | ₩28,404 | -0.14% | 522만 |
|---|
| 2026.01.30 | ₩40,354 | ₩41,333 | ₩37,551 | ₩38,704 | -4.09% | 350.9만 |
|---|
| 2026.01.29 | ₩46,389 | ₩46,697 | ₩41,011 | ₩42,593 | -8.18% | 246만 |
|---|
| 2026.01.28 | ₩50,063 | ₩50,492 | ₩48,601 | ₩49,648 | -0.83% | 61.9만 |
|---|
| 2026.01.27 | ₩46,992 | ₩50,157 | ₩46,269 | ₩49,943 | +6.28% | 77.6만 |
|---|
| 2026.01.26 | ₩45,678 | ₩47,743 | ₩45,356 | ₩46,214 | +1.17% | 293.8만 |
|---|
| 2026.01.23 | ₩47,448 | ₩50,016 | ₩45,933 | ₩47,529 | +0.17% | 296.9만 |
|---|
| 2026.01.22 | ₩48,561 | ₩48,796 | ₩46,402 | ₩47,475 | -2.24% | 199.2만 |
|---|
| 2026.01.21 | ₩48,856 | ₩51,847 | ₩45,128 | ₩50,600 | +3.57% | 215만 |
|---|
| 2026.01.20 | ₩52,102 | ₩52,732 | ₩48,856 | ₩49,728 | -4.56% | 228.7만 |
|---|
| 2026.01.16 | ₩61,422 | ₩61,489 | ₩58,968 | ₩60,457 | -1.57% | 65.7만 |
|---|
| 2026.01.15 | ₩63,635 | ₩63,779 | ₩59,987 | ₩60,376 | -5.12% | 115.2만 |
|---|
| 2026.01.14 | ₩61,892 | ₩64,943 | ₩61,516 | ₩64,279 | +3.86% | 124.3만 |
|---|
| 2026.01.13 | ₩56,058 | ₩58,338 | ₩55,173 | ₩57,815 | +3.13% | 94.8만 |
|---|
| 2026.01.12 | ₩53,201 | ₩55,642 | ₩53,108 | ₩54,167 | +1.81% | 84.6만 |
|---|
| 2026.01.09 | ₩53,939 | ₩55,656 | ₩52,558 | ₩53,094 | -1.57% | 155.6만 |
|---|
| 2026.01.08 | ₩53,376 | ₩55,562 | ₩52,450 | ₩54,368 | +1.86% | 87.8만 |
|---|
| 2026.01.07 | ₩57,681 | ₩57,949 | ₩55,092 | ₩55,575 | -3.65% | 106.6만 |
|---|
| 2026.01.06 | ₩62,039 | ₩62,066 | ₩57,412 | ₩59,545 | -4.02% | 136.6만 |
|---|
| 2026.01.05 | ₩56,527 | ₩60,484 | ₩55,736 | ₩59,692 | +5.60% | 145.9만 |
|---|
| 2026.01.02 | ₩52,397 | ₩56,467 | ₩52,015 | ₩55,428 | +5.78% | 234만 |
|---|
| 2025.12.31 | ₩51,606 | ₩51,726 | ₩49,916 | ₩50,399 | -2.34% | 89만 |
|---|
| 2025.12.30 | ₩50,305 | ₩51,652 | ₩49,580 | ₩49,916 | -0.77% | 79.1만 |
|---|
| 2025.12.29 | ₩49,044 | ₩50,211 | ₩48,494 | ₩48,937 | -0.22% | 89.4만 |
|---|
| 2025.12.26 | ₩50,814 | ₩50,828 | ₩47,911 | ₩49,111 | -3.35% | 133.5만 |
|---|
| 2025.12.24 | ₩49,044 | ₩49,956 | ₩47,716 | ₩49,352 | +0.63% | 72.1만 |
|---|
| 2025.12.23 | ₩49,835 | ₩51,297 | ₩48,387 | ₩50,707 | +1.75% | 105.9만 |
|---|
| 2025.12.22 | ₩53,912 | ₩54,368 | ₩50,573 | ₩50,962 | -5.47% | 129.3만 |
|---|
| 2025.12.19 | ₩50,573 | ₩52,437 | ₩49,862 | ₩51,699 | +2.23% | 142.3만 |
|---|
| 2025.12.18 | ₩50,855 | ₩51,981 | ₩44,726 | ₩44,860 | -11.79% | 171.9만 |
|---|
| 2025.12.17 | ₩50,439 | ₩53,416 | ₩45,141 | ₩46,187 | -8.43% | 219.8만 |
|---|
| 2025.12.16 | ₩50,090 | ₩51,518 | ₩49,352 | ₩50,559 | +0.94% | 108만 |
|---|
| 2025.12.15 | ₩57,252 | ₩57,909 | ₩48,840 | ₩49,956 | -12.74% | 194만 |
|---|
| 2025.12.12 | ₩61,114 | ₩61,945 | ₩54,221 | ₩55,548 | -9.11% | 222.7만 |
|---|
| 2025.12.11 | ₩59,558 | ₩61,570 | ₩57,976 | ₩61,087 | +2.57% | 177.9만 |
|---|
| 2025.12.10 | ₩65,137 | ₩70,072 | ₩64,306 | ₩66,425 | +1.98% | 181.8만 |
|---|
| 2025.12.09 | ₩57,278 | ₩67,860 | ₩56,786 | ₩65,258 | +13.93% | 228.8만 |
|---|
| 2025.12.08 | ₩58,532 | ₩59,639 | ₩56,206 | ₩58,137 | -0.68% | 130.6만 |
|---|
| 2025.12.05 | ₩57,144 | ₩59,267 | ₩52,772 | ₩54,127 | -5.28% | 237.9만 |
|---|
| 2025.12.04 | ₩60,484 | ₩61,838 | ₩55,969 | ₩58,700 | -2.95% | 206.1만 |
|---|
| 2025.12.03 | ₩56,366 | ₩59,357 | ₩55,711 | ₩58,633 | +4.02% | 195.8만 |
|---|
| 2025.12.02 | ₩49,098 | ₩54,797 | ₩48,816 | ₩52,987 | +7.92% | 154.9만 |
|---|
| 2025.12.01 | ₩48,105 | ₩48,453 | ₩44,283 | ₩45,732 | -4.93% | 216만 |
|---|
| 2025.11.28 | ₩58,311 | ₩58,465 | ₩55,320 | ₩56,004 | -3.96% | 121.9만 |
|---|
| 2025.11.26 | ₩52,544 | ₩56,594 | ₩51,512 | ₩55,910 | +6.41% | 186.2만 |
|---|
| 2025.11.25 | ₩51,840 | ₩53,521 | ₩49,701 | ₩52,450 | +1.18% | 179만 |
|---|
| 2025.11.24 | ₩48,172 | ₩54,516 | ₩47,743 | ₩54,060 | +12.22% | 186.9만 |
|---|
| 2025.11.21 | ₩45,772 | ₩48,628 | ₩44,069 | ₩46,187 | +0.91% | 408.8만 |
|---|
| 2025.11.20 | ₩56,071 | ₩56,326 | ₩47,958 | ₩49,500 | -11.72% | 295.7만 |
|---|
| 2025.11.19 | ₩56,916 | ₩60,068 | ₩50,761 | ₩53,644 | -5.75% | 418.3만 |
|---|
| 2025.11.18 | ₩58,204 | ₩62,529 | ₩57,335 | ₩60,725 | +4.33% | 193.5만 |
|---|
| 2025.11.17 | ₩60,725 | ₩64,228 | ₩54,388 | ₩56,165 | -7.51% | 305.1만 |
|---|
| 2025.11.14 | ₩61,248 | ₩66,210 | ₩60,215 | ₩61,516 | +0.44% | 161.9만 |
|---|
| 2025.11.13 | ₩74,149 | ₩76,142 | ₩62,130 | ₩62,763 | -15.36% | 233만 |
|---|
| 2025.11.12 | ₩80,386 | ₩80,399 | ₩71,776 | ₩73,559 | -8.49% | 101.3만 |
|---|
| 2025.11.11 | ₩78,937 | ₩79,004 | ₩74,284 | ₩74,699 | -5.37% | 86.6만 |
|---|
| 2025.11.10 | ₩82,424 | ₩82,491 | ₩77,891 | ₩80,640 | -2.16% | 101.5만 |
|---|
| 2025.11.07 | ₩66,398 | ₩76,667 | ₩64,708 | ₩76,295 | +14.91% | 240.1만 |
|---|
| 2025.11.06 | ₩72,098 | ₩72,326 | ₩67,055 | ₩69,617 | -3.44% | 228.9만 |
|---|
| 2025.11.05 | ₩71,735 | ₩77,462 | ₩70,743 | ₩76,148 | +6.15% | 177.6만 |
|---|
| 2025.11.04 | ₩79,581 | ₩83,776 | ₩62,478 | ₩66,331 | -16.65% | 479.4만 |
|---|
| 2025.11.03 | ₩90,632 | ₩91,691 | ₩82,612 | ₩83,765 | -7.58% | 219.5만 |
|---|
| 2025.10.31 | ₩97,592 | ₩99,912 | ₩95,151 | ₩99,121 | +1.57% | 96.9만 |
|---|
| 2025.10.30 | ₩96,358 | ₩96,385 | ₩89,009 | ₩89,599 | -7.01% | 192.7만 |
|---|
| 2025.10.29 | ₩107,194 | ₩107,476 | ₩97,364 | ₩100,864 | -5.91% | 154.5만 |
|---|
| 2025.10.28 | ₩113,926 | ₩115,783 | ₩107,422 | ₩108,106 | -5.11% | 101.2만 |
|---|
| 2025.10.27 | ₩115,335 | ₩119,036 | ₩113,135 | ₩117,091 | +1.52% | 137.3만 |
|---|
| 2025.10.24 | ₩105,223 | ₩105,410 | ₩99,925 | ₩103,157 | -1.96% | 107.5만 |
|---|
| 2025.10.23 | ₩98,839 | ₩103,359 | ₩97,015 | ₩99,724 | +0.90% | 122.4만 |
|---|
| 2025.10.22 | ₩99,550 | ₩100,851 | ₩95,580 | ₩96,854 | -2.71% | 158.2만 |
|---|
| 2025.10.21 | ₩101,441 | ₩113,564 | ₩99,550 | ₩107,516 | +5.99% | 251.3만 |
|---|
| 2025.10.20 | ₩108,884 | ₩110,145 | ₩103,399 | ₩106,564 | -2.13% | 138.5만 |
|---|
| 2025.10.17 | ₩96,050 | ₩99,872 | ₩92,710 | ₩98,638 | +2.69% | 173.6만 |
|---|
| 2025.10.16 | ₩110,533 | ₩111,834 | ₩99,912 | ₩100,958 | -8.66% | 222.1만 |
|---|
| 2025.10.15 | ₩112,666 | ₩114,141 | ₩104,271 | ₩107,315 | -4.75% | 167만 |
|---|
| 2025.10.14 | ₩105,276 | ₩117,279 | ₩102,500 | ₩114,221 | +8.50% | 250.5만 |
|---|
| 2025.10.13 | ₩113,993 | ₩123,727 | ₩113,149 | ₩122,469 | +7.44% | 164.3만 |
|---|
| 2025.10.10 | ₩130,824 | ₩132,340 | ₩105,974 | ₩108,575 | -17.01% | 370.7만 |
|---|