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 | ₩22,330 | ₩22,431 | ₩21,928 | ₩21,968 | -1.62% | 148.7만 |
| 2026.10.08 | ₩23,094 | ₩23,115 | ₩20,734 | ₩21,780 | -5.69% | 464.4만 |
| 2026.10.07 | ₩23,617 | ₩23,939 | ₩23,188 | ₩23,805 | +0.79% | 219.9만 |
| 2026.10.06 | ₩26,555 | ₩26,830 | ₩25,978 | ₩26,125 | -1.62% | 92.3만 |
| 2026.10.05 | ₩26,729 | ₩26,930 | ₩25,938 | ₩26,474 | -0.95% | 108.6만 |
| 2026.10.02 | ₩27,399 | ₩27,788 | ₩25,388 | ₩25,696 | -6.22% | 165.2만 |
| 2026.10.01 | ₩26,099 | ₩26,648 | ₩25,857 | ₩26,353 | +0.98% | 125.9만 |
| 2026.09.30 | ₩26,903 | ₩27,146 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,790 |
| -4.14% |
| 95.2만 |
| 2026.09.29 | ₩27,171 | ₩27,171 | ₩25,817 | ₩26,219 | -3.50% | 108.2만 |
|---|
| 2026.09.28 | ₩26,260 | ₩26,876 | ₩25,495 | ₩25,911 | -1.33% | 122.9만 |
|---|
| 2026.09.25 | ₩26,528 | ₩26,702 | ₩25,877 | ₩26,353 | -0.66% | 93만 |
|---|
| 2026.09.24 | ₩25,777 | ₩26,635 | ₩25,508 | ₩26,434 | +2.55% | 106.5만 |
|---|
| 2026.09.23 | ₩26,850 | ₩27,036 | ₩25,294 | ₩26,125 | -2.70% | 180.8만 |
|---|
| 2026.09.22 | ₩27,440 | ₩27,882 | ₩26,930 | ₩27,641 | +0.73% | 182.6만 |
|---|
| 2026.09.21 | ₩27,306 | ₩28,110 | ₩26,863 | ₩27,829 | +1.92% | 244만 |
|---|
| 2026.09.18 | ₩23,081 | ₩25,629 | ₩23,027 | ₩25,482 | +10.40% | 203.2만 |
|---|
| 2026.09.17 | ₩22,102 | ₩22,652 | ₩21,713 | ₩22,022 | -0.36% | 120.5만 |
|---|
| 2026.09.16 | ₩21,190 | ₩21,713 | ₩20,640 | ₩21,297 | +0.51% | 143.3만 |
|---|
| 2026.09.15 | ₩22,638 | ₩22,644 | ₩20,345 | ₩21,445 | -5.27% | 295.3만 |
|---|
| 2026.09.14 | ₩23,135 | ₩24,060 | ₩23,019 | ₩23,859 | +3.13% | 149.9만 |
|---|
| 2026.09.11 | ₩23,148 | ₩26,186 | ₩22,967 | ₩23,899 | +3.24% | 491.8만 |
|---|
| 2026.09.10 | ₩21,673 | ₩22,706 | ₩21,633 | ₩22,464 | +3.65% | 113만 |
|---|
| 2026.09.09 | ₩23,457 | ₩23,604 | ₩22,478 | ₩22,518 | -4.00% | 147.1만 |
|---|
| 2026.09.08 | ₩22,625 | ₩23,322 | ₩22,089 | ₩22,853 | +1.01% | 145.9만 |
|---|
| 2026.09.04 | ₩22,343 | ₩22,592 | ₩21,954 | ₩22,424 | +0.36% | 231.4만 |
|---|
| 2026.09.03 | ₩21,847 | ₩23,859 | ₩21,847 | ₩23,617 | +8.10% | 276.7만 |
|---|
| 2026.09.02 | ₩21,284 | ₩21,861 | ₩21,016 | ₩21,378 | +0.44% | 150.4만 |
|---|
| 2026.09.01 | ₩22,317 | ₩22,605 | ₩21,203 | ₩21,820 | -2.22% | 182.1만 |
|---|
| 2026.08.31 | ₩22,518 | ₩23,229 | ₩22,236 | ₩23,094 | +2.56% | 185.1만 |
|---|
| 2026.08.28 | ₩23,470 | ₩23,980 | ₩21,713 | ₩22,223 | -5.31% | 318.7만 |
|---|
| 2026.08.27 | ₩23,577 | ₩24,154 | ₩23,195 | ₩23,497 | -0.34% | 240.1만 |
|---|
| 2026.08.26 | ₩22,518 | ₩23,215 | ₩22,250 | ₩22,987 | +2.08% | 152.7만 |
|---|
| 2026.08.25 | ₩22,746 | ₩23,269 | ₩22,417 | ₩22,866 | +0.53% | 228만 |
|---|
| 2026.08.24 | ₩23,524 | ₩24,114 | ₩22,692 | ₩23,027 | -2.11% | 437.2만 |
|---|
| 2026.08.21 | ₩21,485 | ₩22,276 | ₩21,163 | ₩21,954 | +2.18% | 440.5만 |
|---|
| 2026.08.20 | ₩19,822 | ₩20,958 | ₩19,299 | ₩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 | ₩14,215 | ₩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 | ₩13,425 | ₩13,706 | ₩13,338 | ₩13,599 | +1.30% | 86.4만 |
|---|
| 2026.08.13 | ₩13,720 | ₩13,861 | ₩13,358 | ₩13,706 | -0.10% | 102.8만 |
|---|
| 2026.08.12 | ₩14,015 | ₩14,028 | ₩13,566 | ₩13,613 | -2.87% | 84.6만 |
|---|
| 2026.08.11 | ₩13,693 | ₩13,794 | ₩13,237 | ₩13,639 | -0.39% | 73.8만 |
|---|
| 2026.08.10 | ₩14,028 | ₩14,042 | ₩13,438 | ₩13,572 | -3.25% | 74.3만 |
|---|
| 2026.08.07 | ₩14,377 | ₩14,478 | ₩14,015 | ₩14,216 | -1.12% | 113.4만 |
|---|
| 2026.08.06 | ₩13,894 | ₩14,270 | ₩13,855 | ₩14,109 | +1.54% | 143.4만 |
|---|
| 2026.08.05 | ₩13,546 | ₩14,377 | ₩13,311 | ₩14,216 | +4.95% | 158.6만 |
|---|
| 2026.08.04 | ₩13,532 | ₩13,733 | ₩13,358 | ₩13,639 | +0.79% | 128.4만 |
|---|
| 2026.08.03 | ₩13,150 | ₩13,626 | ₩13,076 | ₩13,546 | +3.01% | 115.9만 |
|---|
| 2026.07.31 | ₩13,854 | ₩13,854 | ₩13,237 | ₩13,532 | -2.32% | 142만 |
|---|
| 2026.07.30 | ₩14,404 | ₩14,605 | ₩14,256 | ₩14,404 | 0.00% | 101.7만 |
|---|
| 2026.07.29 | ₩14,122 | ₩14,538 | ₩13,827 | ₩13,881 | -1.71% | 147.1만 |
|---|
| 2026.07.28 | ₩13,787 | ₩14,484 | ₩13,398 | ₩14,377 | +4.28% | 116.2만 |
|---|
| 2026.07.27 | ₩14,860 | ₩15,249 | ₩14,384 | ₩14,820 | -0.27% | 276.4만 |
|---|
| 2026.07.24 | ₩13,639 | ₩13,666 | ₩13,331 | ₩13,546 | -0.69% | 79.8만 |
|---|
| 2026.07.23 | ₩14,095 | ₩14,297 | ₩13,693 | ₩13,787 | -2.19% | 120.7만 |
|---|
| 2026.07.22 | ₩14,484 | ₩15,021 | ₩14,484 | ₩14,551 | +0.46% | 119.8만 |
|---|
| 2026.07.21 | ₩14,753 | ₩14,846 | ₩14,390 | ₩14,538 | -1.45% | 165.4만 |
|---|
| 2026.07.20 | ₩13,720 | ₩14,457 | ₩13,504 | ₩14,176 | +3.32% | 190만 |
|---|
| 2026.07.17 | ₩12,969 | ₩13,552 | ₩12,768 | ₩13,385 | +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 | ₩13,975 | ₩14,109 | ₩13,706 | ₩13,934 | -0.29% | 224.2만 |
|---|
| 2026.07.13 | ₩12,432 | ₩12,674 | ₩12,151 | ₩12,499 | +0.54% | 121.5만 |
|---|
| 2026.07.10 | ₩12,835 | ₩13,049 | ₩12,553 | ₩12,781 | -0.42% | 135.4만 |
|---|
| 2026.07.09 | ₩12,084 | ₩12,312 | ₩11,936 | ₩12,164 | +0.67% | 141.5만 |
|---|
| 2026.07.08 | ₩12,017 | ₩12,144 | ₩11,669 | ₩12,057 | +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 | ₩10,032 | ₩10,689 | ₩9,924 | ₩10,515 | +4.81% | 204.2만 |
|---|
| 2026.06.30 | ₩9,804 | ₩10,072 | ₩9,656 | ₩10,059 | +2.60% | 166.3만 |
|---|
| 2026.06.29 | ₩10,018 | ₩10,796 | ₩9,777 | ₩10,662 | +6.43% | 246.4만 |
|---|
| 2026.06.26 | ₩9,495 | ₩10,260 | ₩9,482 | ₩10,032 | +5.65% | 253.7만 |
|---|
| 2026.06.25 | ₩10,796 | ₩10,823 | ₩9,522 | ₩9,817 | -9.07% | 242.7만 |
|---|
| 2026.06.24 | ₩11,105 | ₩11,245 | ₩9,777 | ₩10,193 | -8.21% | 235.6만 |
|---|
| 2026.06.23 | ₩11,064 | ₩11,386 | ₩11,024 | ₩11,239 | +1.58% | 160.7만 |
|---|
| 2026.06.22 | ₩12,687 | ₩12,914 | ₩12,198 | ₩12,258 | -3.38% | 148.3만 |
|---|
| 2026.06.18 | ₩12,526 | ₩12,540 | ₩11,413 | ₩11,882 | -5.14% | 167.7만 |
|---|
| 2026.06.17 | ₩12,687 | ₩13,237 | ₩12,247 | ₩12,312 | -2.96% | 279.8만 |
|---|
| 2026.06.16 | ₩13,358 | ₩13,437 | ₩12,768 | ₩13,224 | -1.00% | 169.6만 |
|---|
| 2026.06.15 | ₩13,613 | ₩14,042 | ₩13,418 | ₩13,639 | +0.20% | 316.8만 |
|---|
| 2026.06.12 | ₩11,480 | ₩11,856 | ₩11,319 | ₩11,494 | +0.12% | 173.6만 |
|---|
| 2026.06.11 | ₩11,279 | ₩11,882 | ₩11,078 | ₩11,748 | +4.16% | 251.5만 |
|---|
| 2026.06.10 | ₩11,131 | ₩11,574 | ₩10,950 | ₩11,051 | -0.72% | 244.7만 |
|---|
| 2026.06.09 | ₩11,628 | ₩11,728 | ₩10,830 | ₩11,427 | -1.73% | 277.5만 |
|---|
| 2026.06.08 | ₩11,882 | ₩12,110 | ₩11,722 | ₩11,842 | -0.34% | 260.8만 |
|---|
| 2026.06.05 | ₩11,802 | ₩11,936 | ₩9,884 | ₩10,421 | -11.70% | 539.7만 |
|---|
| 2026.06.04 | ₩13,277 | ₩13,747 | ₩13,130 | ₩13,478 | +1.52% | 207.4만 |
|---|
| 2026.06.03 | ₩14,940 | ₩15,101 | ₩13,794 | ₩13,867 | -7.18% | 238.4만 |
|---|
| 2026.06.02 | ₩16,804 | ₩16,831 | ₩15,195 | ₩15,638 | -6.94% | 250.1만 |
|---|
| 2026.06.01 | ₩16,778 | ₩17,328 | ₩16,442 | ₩17,247 | +2.80% | 213.2만 |
|---|
| 2026.05.29 | ₩17,167 | ₩18,002 | ₩16,818 | ₩17,515 | +2.03% | 198.2만 |
|---|
| 2026.05.28 | ₩17,019 | ₩17,757 | ₩16,644 | ₩17,488 | +2.76% | 165.6만 |
|---|
| 2026.05.27 | ₩18,454 | ₩18,628 | ₩17,998 | ₩18,253 | -1.09% | 102.4만 |
|---|
| 2026.05.26 | ₩19,353 | ₩19,782 | ₩18,260 | ₩18,548 | -4.16% | 122.8만 |
|---|
| 2026.05.22 | ₩19,661 | ₩19,688 | ₩18,320 | ₩18,427 | -6.28% | 151.1만 |
|---|
| 2026.05.21 | ₩19,487 | ₩20,118 | ₩19,219 | ₩19,903 | +2.13% | 84.2만 |
|---|
| 2026.05.20 | ₩19,661 | ₩20,063 | ₩19,420 | ₩19,889 | +1.16% | 76.6만 |
|---|
| 2026.05.19 | ₩19,312 | ₩19,661 | ₩19,084 | ₩19,420 | +0.56% | 172.1만 |
|---|
| 2026.05.18 | ₩19,996 | ₩19,996 | ₩18,749 | ₩19,634 | -1.81% | 182.4만 |
|---|
| 2026.05.15 | ₩22,102 | ₩22,102 | ₩21,203 | ₩21,566 | -2.43% | 158.7만 |
|---|
| 2026.05.14 | ₩22,424 | ₩23,617 | ₩22,115 | ₩23,188 | +3.41% | 123.7만 |
|---|
| 2026.05.13 | ₩22,826 | ₩22,880 | ₩21,861 | ₩22,317 | -2.23% | 95.2만 |
|---|
| 2026.05.12 | ₩22,893 | ₩22,974 | ₩22,317 | ₩22,933 | +0.18% | 99.5만 |
|---|
| 2026.05.11 | ₩23,845 | ₩24,181 | ₩23,336 | ₩24,073 | +0.96% | 117.6만 |
|---|
| 2026.05.08 | ₩22,746 | ₩23,731 | ₩22,645 | ₩23,617 | +3.83% | 113.1만 |
|---|
| 2026.05.07 | ₩23,819 | ₩23,845 | ₩22,880 | ₩23,215 | -2.53% | 168.7만 |
|---|
| 2026.05.06 | ₩25,120 | ₩25,200 | ₩24,114 | ₩24,382 | -2.94% | 181.7만 |
|---|
| 2026.05.05 | ₩25,294 | ₩25,488 | ₩24,597 | ₩24,865 | -1.70% | 188.4만 |
|---|
| 2026.05.04 | ₩24,208 | ₩25,106 | ₩24,006 | ₩24,556 | +1.44% | 218.9만 |
|---|
| 2026.05.01 | ₩23,604 | ₩23,993 | ₩23,416 | ₩23,550 | -0.23% | 151.1만 |
|---|
| 2026.04.30 | ₩22,598 | ₩22,933 | ₩22,397 | ₩22,679 | +0.36% | 121.3만 |
|---|
| 2026.04.29 | ₩23,671 | ₩23,671 | ₩21,861 | ₩22,102 | -6.63% | 210.8만 |
|---|
| 2026.04.28 | ₩22,907 | ₩23,624 | ₩22,719 | ₩23,564 | +2.87% | 135.2만 |
|---|
| 2026.04.27 | ₩23,845 | ₩24,181 | ₩22,846 | ₩23,296 | -2.31% | 191.3만 |
|---|
| 2026.04.24 | ₩24,141 | ₩24,221 | ₩23,604 | ₩24,020 | -0.50% | 171.6만 |
|---|
| 2026.04.23 | ₩24,127 | ₩24,583 | ₩23,255 | ₩23,939 | -0.78% | 204.4만 |
|---|
| 2026.04.22 | ₩26,058 | ₩26,313 | ₩25,495 | ₩25,790 | -1.03% | 290.3만 |
|---|
| 2026.04.21 | ₩23,953 | ₩24,409 | ₩23,463 | ₩23,685 | -1.12% | 204.2만 |
|---|
| 2026.04.20 | ₩24,154 | ₩24,690 | ₩23,282 | ₩24,422 | +1.11% | 299.2만 |
|---|
| 2026.04.17 | ₩26,152 | ₩27,426 | ₩25,817 | ₩26,635 | +1.85% | 398.2만 |
|---|
| 2026.04.16 | ₩24,918 | ₩25,195 | ₩23,524 | ₩25,133 | +0.86% | 254.1만 |
|---|
| 2026.04.15 | ₩24,623 | ₩25,743 | ₩24,261 | ₩25,522 | +3.65% | 205.5만 |
|---|
| 2026.04.14 | ₩25,475 | ₩26,340 | ₩24,060 | ₩24,221 | -4.92% | 251.7만 |
|---|
| 2026.04.13 | ₩21,780 | ₩23,282 | ₩21,485 | ₩23,202 | +6.53% | 210만 |
|---|
| 2026.04.10 | ₩22,384 | ₩23,101 | ₩22,102 | ₩23,014 | +2.82% | 151.2만 |
|---|
| 2026.04.09 | ₩21,472 | ₩22,545 | ₩21,069 | ₩22,276 | +3.75% | 259.7만 |
|---|
| 2026.04.08 | ₩23,068 | ₩23,242 | ₩21,666 | ₩22,196 | -3.78% | 277.1만 |
|---|
| 2026.04.07 | ₩19,715 | ₩20,332 | ₩19,272 | ₩20,278 | +2.86% | 197.5만 |
|---|
| 2026.04.06 | ₩20,949 | ₩21,425 | ₩20,546 | ₩20,922 | -0.13% | 187.7만 |
|---|
| 2026.04.02 | ₩18,749 | ₩19,621 | ₩18,454 | ₩19,460 | +3.79% | 190.4만 |
|---|
| 2026.04.01 | ₩20,761 | ₩21,458 | ₩20,318 | ₩20,962 | +0.97% | 177.1만 |
|---|
| 2026.03.31 | ₩19,406 | ₩20,573 | ₩18,977 | ₩20,090 | +3.52% | 225.4만 |
|---|
| 2026.03.30 | ₩19,661 | ₩19,782 | ₩18,541 | ₩18,722 | -4.77% | 197.7만 |
|---|
| 2026.03.27 | ₩18,226 | ₩18,494 | ₩17,750 | ₩18,132 | -0.52% | 266.1만 |
|---|
| 2026.03.26 | ₩19,822 | ₩20,157 | ₩18,964 | ₩19,286 | -2.71% | 247.3만 |
|---|
| 2026.03.25 | ₩21,968 | ₩22,317 | ₩21,324 | ₩21,794 | -0.79% | 125.3만 |
|---|
| 2026.03.24 | ₩21,364 | ₩21,606 | ₩20,412 | ₩20,680 | -3.20% | 151.2만 |
|---|
| 2026.03.23 | ₩21,418 | ₩22,223 | ₩20,734 | ₩21,498 | +0.38% | 299.2만 |
|---|
| 2026.03.20 | ₩21,324 | ₩21,364 | ₩20,727 | ₩21,042 | -1.32% | 133만 |
|---|
| 2026.03.19 | ₩20,989 | ₩21,566 | ₩20,412 | ₩21,284 | +1.41% | 213.2만 |
|---|
| 2026.03.18 | ₩23,336 | ₩23,470 | ₩21,794 | ₩22,182 | -4.94% | 310.9만 |
|---|
| 2026.03.17 | ₩25,146 | ₩25,978 | ₩24,784 | ₩25,173 | +0.11% | 255.8만 |
|---|
| 2026.03.16 | ₩24,382 | ₩25,723 | ₩23,886 | ₩25,388 | +4.13% | 314.2만 |
|---|
| 2026.03.13 | ₩22,478 | ₩23,014 | ₩20,627 | ₩20,868 | -7.16% | 239.4만 |
|---|
| 2026.03.12 | ₩19,996 | ₩20,774 | ₩19,621 | ₩20,265 | +1.34% | 157.5만 |
|---|
| 2026.03.11 | ₩19,809 | ₩20,600 | ₩19,527 | ₩20,385 | +2.91% | 194.4만 |
|---|
| 2026.03.10 | ₩19,970 | ₩20,667 | ₩19,072 | ₩19,648 | -1.61% | 194.3만 |
|---|
| 2026.03.09 | ₩19,245 | ₩19,923 | ₩19,044 | ₩19,621 | +1.95% | 260.2만 |
|---|
| 2026.03.06 | ₩19,192 | ₩19,259 | ₩18,105 | ₩18,588 | -3.14% | 261.3만 |
|---|
| 2026.03.05 | ₩21,351 | ₩21,599 | ₩20,037 | ₩20,855 | -2.32% | 248만 |
|---|
| 2026.03.04 | ₩20,734 | ₩23,001 | ₩20,452 | ₩22,048 | +6.34% | 343.4만 |
|---|
| 2026.03.03 | ₩18,427 | ₩19,447 | ₩17,770 | ₩18,776 | +1.89% | 250.5만 |
|---|
| 2026.03.02 | ₩17,864 | ₩20,855 | ₩17,864 | ₩19,862 | +11.19% | 296.7만 |
|---|
| 2026.02.27 | ₩18,441 | ₩18,575 | ₩17,515 | ₩17,864 | -3.13% | 188.7만 |
|---|
| 2026.02.26 | ₩20,801 | ₩20,975 | ₩18,883 | ₩19,903 | -4.32% | 183.2만 |
|---|
| 2026.02.25 | ₩19,058 | ₩21,069 | ₩18,910 | ₩20,908 | +9.71% | 235.9만 |
|---|
| 2026.02.24 | ₩16,174 | ₩17,113 | ₩15,986 | ₩16,965 | +4.89% | 129.4만 |
|---|
| 2026.02.23 | ₩18,132 | ₩18,166 | ₩16,563 | ₩17,046 | -5.99% | 192.1만 |
|---|
| 2026.02.20 | ₩18,615 | ₩19,393 | ₩18,501 | ₩19,178 | +3.03% | 112.2만 |
|---|
| 2026.02.19 | ₩18,360 | ₩18,843 | ₩17,958 | ₩18,763 | +2.19% | 166.1만 |
|---|
| 2026.02.18 | ₩19,118 | ₩20,023 | ₩18,320 | ₩18,588 | -2.77% | 160.6만 |
|---|
| 2026.02.17 | ₩19,634 | ₩20,117 | ₩18,622 | ₩19,755 | +0.61% | 142.2만 |
|---|
| 2026.02.13 | ₩19,420 | ₩21,284 | ₩19,245 | ₩20,761 | +6.91% | 218.2만 |
|---|
| 2026.02.12 | ₩19,742 | ₩19,842 | ₩17,958 | ₩18,293 | -7.34% | 167.6만 |
|---|
| 2026.02.11 | ₩19,782 | ₩19,916 | ₩18,038 | ₩19,084 | -3.53% | 217.2만 |
|---|
| 2026.02.10 | ₩20,573 | ₩20,989 | ₩19,849 | ₩20,278 | -1.43% | 182만 |
|---|
| 2026.02.09 | ₩20,573 | ₩23,141 | ₩20,352 | ₩22,625 | +9.97% | 203.3만 |
|---|
| 2026.02.06 | ₩19,245 | ₩21,968 | ₩19,245 | ₩21,203 | +10.17% | 390.8만 |
|---|
| 2026.02.05 | ₩22,397 | ₩23,101 | ₩16,898 | ₩17,730 | -20.84% | 413.8만 |
|---|
| 2026.02.04 | ₩25,374 | ₩25,951 | ₩22,384 | ₩24,556 | -3.22% | 272.3만 |
|---|
| 2026.02.03 | ₩28,110 | ₩28,620 | ₩23,225 | ₩27,748 | -1.29% | 312만 |
|---|
| 2026.02.02 | ₩28,446 | ₩30,618 | ₩28,204 | ₩28,405 | -0.14% | 522만 |
|---|
| 2026.01.30 | ₩40,355 | ₩41,334 | ₩37,552 | ₩38,705 | -4.09% | 350.9만 |
|---|
| 2026.01.29 | ₩46,390 | ₩46,698 | ₩41,012 | ₩42,595 | -8.18% | 246만 |
|---|
| 2026.01.28 | ₩50,065 | ₩50,494 | ₩48,603 | ₩49,649 | -0.83% | 61.9만 |
|---|
| 2026.01.27 | ₩46,994 | ₩50,159 | ₩46,271 | ₩49,944 | +6.28% | 77.6만 |
|---|
| 2026.01.26 | ₩45,679 | ₩47,745 | ₩45,357 | ₩46,216 | +1.17% | 293.8만 |
|---|
| 2026.01.23 | ₩47,450 | ₩50,018 | ₩45,934 | ₩47,530 | +0.17% | 296.9만 |
|---|
| 2026.01.22 | ₩48,563 | ₩48,797 | ₩46,403 | ₩47,476 | -2.24% | 199.2만 |
|---|
| 2026.01.21 | ₩48,858 | ₩51,848 | ₩45,129 | ₩50,601 | +3.57% | 215만 |
|---|
| 2026.01.20 | ₩52,103 | ₩52,734 | ₩48,858 | ₩49,729 | -4.56% | 228.7만 |
|---|
| 2026.01.16 | ₩61,424 | ₩61,491 | ₩58,970 | ₩60,459 | -1.57% | 65.7만 |
|---|
| 2026.01.15 | ₩63,637 | ₩63,781 | ₩59,989 | ₩60,378 | -5.12% | 115.2만 |
|---|
| 2026.01.14 | ₩61,894 | ₩64,945 | ₩61,518 | ₩64,281 | +3.86% | 124.3만 |
|---|
| 2026.01.13 | ₩56,060 | ₩58,340 | ₩55,174 | ₩57,817 | +3.13% | 94.8만 |
|---|
| 2026.01.12 | ₩53,203 | ₩55,644 | ₩53,109 | ₩54,169 | +1.81% | 84.6만 |
|---|
| 2026.01.09 | ₩53,941 | ₩55,657 | ₩52,559 | ₩53,096 | -1.57% | 155.6만 |
|---|
| 2026.01.08 | ₩53,377 | ₩55,563 | ₩52,452 | ₩54,370 | +1.86% | 87.8만 |
|---|
| 2026.01.07 | ₩57,682 | ₩57,951 | ₩55,094 | ₩55,577 | -3.65% | 106.6만 |
|---|
| 2026.01.06 | ₩62,041 | ₩62,068 | ₩57,414 | ₩59,547 | -4.02% | 136.6만 |
|---|
| 2026.01.05 | ₩56,529 | ₩60,485 | ₩55,738 | ₩59,694 | +5.60% | 145.9만 |
|---|
| 2026.01.02 | ₩52,398 | ₩56,469 | ₩52,016 | ₩55,429 | +5.78% | 234만 |
|---|
| 2025.12.31 | ₩51,607 | ₩51,728 | ₩49,917 | ₩50,400 | -2.34% | 89만 |
|---|
| 2025.12.30 | ₩50,306 | ₩51,654 | ₩49,582 | ₩49,917 | -0.77% | 79.1만 |
|---|
| 2025.12.29 | ₩49,045 | ₩50,212 | ₩48,496 | ₩48,938 | -0.22% | 89.4만 |
|---|
| 2025.12.26 | ₩50,816 | ₩50,829 | ₩47,912 | ₩49,113 | -3.35% | 133.5만 |
|---|
| 2025.12.24 | ₩49,045 | ₩49,957 | ₩47,718 | ₩49,354 | +0.63% | 72.1만 |
|---|
| 2025.12.23 | ₩49,837 | ₩51,299 | ₩48,388 | ₩50,709 | +1.75% | 105.9만 |
|---|
| 2025.12.22 | ₩53,914 | ₩54,370 | ₩50,574 | ₩50,963 | -5.47% | 129.3만 |
|---|
| 2025.12.19 | ₩50,574 | ₩52,439 | ₩49,864 | ₩51,701 | +2.23% | 142.3만 |
|---|
| 2025.12.18 | ₩50,856 | ₩51,983 | ₩44,727 | ₩44,861 | -11.79% | 171.9만 |
|---|
| 2025.12.17 | ₩50,440 | ₩53,418 | ₩45,143 | ₩46,189 | -8.43% | 219.8만 |
|---|
| 2025.12.16 | ₩50,092 | ₩51,520 | ₩49,354 | ₩50,561 | +0.94% | 108만 |
|---|
| 2025.12.15 | ₩57,253 | ₩57,910 | ₩48,842 | ₩49,957 | -12.74% | 194만 |
|---|
| 2025.12.12 | ₩61,116 | ₩61,947 | ₩54,222 | ₩55,550 | -9.11% | 222.7만 |
|---|
| 2025.12.11 | ₩59,560 | ₩61,572 | ₩57,977 | ₩61,089 | +2.57% | 177.9만 |
|---|
| 2025.12.10 | ₩65,139 | ₩70,075 | ₩64,308 | ₩66,427 | +1.98% | 181.8만 |
|---|
| 2025.12.09 | ₩57,280 | ₩67,862 | ₩56,788 | ₩65,260 | +13.93% | 228.8만 |
|---|
| 2025.12.08 | ₩58,534 | ₩59,640 | ₩56,207 | ₩58,138 | -0.68% | 130.6만 |
|---|
| 2025.12.05 | ₩57,146 | ₩59,269 | ₩52,774 | ₩54,128 | -5.28% | 237.9만 |
|---|
| 2025.12.04 | ₩60,485 | ₩61,840 | ₩55,971 | ₩58,702 | -2.95% | 206.1만 |
|---|
| 2025.12.03 | ₩56,368 | ₩59,359 | ₩55,712 | ₩58,635 | +4.02% | 195.8만 |
|---|
| 2025.12.02 | ₩49,099 | ₩54,799 | ₩48,817 | ₩52,988 | +7.92% | 154.9만 |
|---|
| 2025.12.01 | ₩48,107 | ₩48,454 | ₩44,284 | ₩45,733 | -4.93% | 216만 |
|---|
| 2025.11.28 | ₩58,313 | ₩58,467 | ₩55,322 | ₩56,006 | -3.96% | 121.9만 |
|---|
| 2025.11.26 | ₩52,546 | ₩56,596 | ₩51,513 | ₩55,912 | +6.41% | 186.2만 |
|---|
| 2025.11.25 | ₩51,842 | ₩53,522 | ₩49,703 | ₩52,452 | +1.18% | 179만 |
|---|
| 2025.11.24 | ₩48,174 | ₩54,517 | ₩47,745 | ₩54,061 | +12.22% | 186.9만 |
|---|
| 2025.11.21 | ₩45,773 | ₩48,630 | ₩44,070 | ₩46,189 | +0.91% | 408.8만 |
|---|
| 2025.11.20 | ₩56,073 | ₩56,328 | ₩47,959 | ₩49,501 | -11.72% | 295.7만 |
|---|
| 2025.11.19 | ₩56,918 | ₩60,070 | ₩50,762 | ₩53,646 | -5.75% | 418.3만 |
|---|
| 2025.11.18 | ₩58,205 | ₩62,531 | ₩57,336 | ₩60,727 | +4.33% | 193.5만 |
|---|
| 2025.11.17 | ₩60,727 | ₩64,230 | ₩54,390 | ₩56,167 | -7.51% | 305.1만 |
|---|
| 2025.11.14 | ₩61,250 | ₩66,212 | ₩60,217 | ₩61,518 | +0.44% | 161.9만 |
|---|
| 2025.11.13 | ₩74,152 | ₩76,145 | ₩62,132 | ₩62,765 | -15.36% | 233만 |
|---|
| 2025.11.12 | ₩80,388 | ₩80,401 | ₩71,778 | ₩73,562 | -8.49% | 101.3만 |
|---|
| 2025.11.11 | ₩78,940 | ₩79,007 | ₩74,286 | ₩74,701 | -5.37% | 86.6만 |
|---|
| 2025.11.10 | ₩82,426 | ₩82,494 | ₩77,893 | ₩80,643 | -2.16% | 101.5만 |
|---|
| 2025.11.07 | ₩66,400 | ₩76,669 | ₩64,710 | ₩76,297 | +14.91% | 240.1만 |
|---|
| 2025.11.06 | ₩72,100 | ₩72,328 | ₩67,057 | ₩69,619 | -3.44% | 228.9만 |
|---|
| 2025.11.05 | ₩71,738 | ₩77,464 | ₩70,745 | ₩76,150 | +6.15% | 177.6만 |
|---|
| 2025.11.04 | ₩79,583 | ₩83,778 | ₩62,480 | ₩66,333 | -16.65% | 479.4만 |
|---|
| 2025.11.03 | ₩90,634 | ₩91,694 | ₩82,614 | ₩83,768 | -7.58% | 219.5만 |
|---|
| 2025.10.31 | ₩97,595 | ₩99,915 | ₩95,154 | ₩99,124 | +1.57% | 96.9만 |
|---|
| 2025.10.30 | ₩96,361 | ₩96,388 | ₩89,011 | ₩89,602 | -7.01% | 192.7만 |
|---|
| 2025.10.29 | ₩107,197 | ₩107,479 | ₩97,367 | ₩100,867 | -5.91% | 154.5만 |
|---|
| 2025.10.28 | ₩113,930 | ₩115,786 | ₩107,425 | ₩108,109 | -5.11% | 101.2만 |
|---|
| 2025.10.27 | ₩115,338 | ₩119,040 | ₩113,139 | ₩117,095 | +1.52% | 137.3만 |
|---|
| 2025.10.24 | ₩105,226 | ₩105,414 | ₩99,928 | ₩103,160 | -1.96% | 107.5만 |
|---|
| 2025.10.23 | ₩98,842 | ₩103,362 | ₩97,018 | ₩99,727 | +0.90% | 122.4만 |
|---|
| 2025.10.22 | ₩99,553 | ₩100,854 | ₩95,583 | ₩96,857 | -2.71% | 158.2만 |
|---|
| 2025.10.21 | ₩101,444 | ₩113,568 | ₩99,553 | ₩107,519 | +5.99% | 251.3만 |
|---|
| 2025.10.20 | ₩108,887 | ₩110,148 | ₩103,402 | ₩106,567 | -2.13% | 138.5만 |
|---|
| 2025.10.17 | ₩96,052 | ₩99,875 | ₩92,713 | ₩98,641 | +2.69% | 173.6만 |
|---|
| 2025.10.16 | ₩110,537 | ₩111,838 | ₩99,915 | ₩100,961 | -8.66% | 222.1만 |
|---|
| 2025.10.15 | ₩112,669 | ₩114,144 | ₩104,274 | ₩107,318 | -4.75% | 167만 |
|---|
| 2025.10.14 | ₩105,279 | ₩117,283 | ₩102,503 | ₩114,225 | +8.50% | 250.5만 |
|---|
| 2025.10.13 | ₩113,997 | ₩123,731 | ₩113,152 | ₩122,473 | +7.44% | 164.3만 |
|---|
| 2025.10.10 | ₩130,828 | ₩132,344 | ₩105,977 | ₩108,579 | -17.01% | 370.7만 |
|---|