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 | ₩22,337 | ₩22,438 | ₩21,935 | ₩21,975 | -1.62% | 148.7만 |
| 2026.10.08 | ₩23,102 | ₩23,122 | ₩20,741 | ₩21,787 | -5.69% | 464.4만 |
| 2026.10.07 | ₩23,625 | ₩23,947 | ₩23,196 | ₩23,813 | +0.79% | 219.9만 |
| 2026.10.06 | ₩26,563 | ₩26,838 | ₩25,986 | ₩26,134 | -1.62% | 92.3만 |
| 2026.10.05 | ₩26,737 | ₩26,939 | ₩25,946 | ₩26,483 | -0.95% | 108.6만 |
| 2026.10.02 | ₩27,408 | ₩27,797 | ₩25,396 | ₩25,704 | -6.22% | 165.2만 |
| 2026.10.01 | ₩26,107 | ₩26,657 | ₩25,865 | ₩26,362 | +0.98% | 125.9만 |
| 2026.09.30 | ₩26,912 | ₩27,155 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,798 |
| -4.14% |
| 95.2만 |
| 2026.09.29 | ₩27,180 | ₩27,180 | ₩25,825 | ₩26,228 | -3.50% | 108.2만 |
|---|
| 2026.09.28 | ₩26,268 | ₩26,885 | ₩25,503 | ₩25,919 | -1.33% | 122.9만 |
|---|
| 2026.09.25 | ₩26,536 | ₩26,711 | ₩25,886 | ₩26,362 | -0.66% | 93만 |
|---|
| 2026.09.24 | ₩25,785 | ₩26,644 | ₩25,517 | ₩26,442 | +2.55% | 106.5만 |
|---|
| 2026.09.23 | ₩26,858 | ₩27,045 | ₩25,302 | ₩26,134 | -2.70% | 180.8만 |
|---|
| 2026.09.22 | ₩27,449 | ₩27,891 | ₩26,939 | ₩27,650 | +0.73% | 182.6만 |
|---|
| 2026.09.21 | ₩27,314 | ₩28,119 | ₩26,872 | ₩27,838 | +1.92% | 244만 |
|---|
| 2026.09.18 | ₩23,088 | ₩25,637 | ₩23,035 | ₩25,490 | +10.40% | 203.2만 |
|---|
| 2026.09.17 | ₩22,109 | ₩22,659 | ₩21,720 | ₩22,029 | -0.36% | 120.5만 |
|---|
| 2026.09.16 | ₩21,197 | ₩21,720 | ₩20,647 | ₩21,304 | +0.51% | 143.3만 |
|---|
| 2026.09.15 | ₩22,646 | ₩22,651 | ₩20,352 | ₩21,452 | -5.27% | 295.3만 |
|---|
| 2026.09.14 | ₩23,142 | ₩24,068 | ₩23,027 | ₩23,867 | +3.13% | 149.9만 |
|---|
| 2026.09.11 | ₩23,155 | ₩26,194 | ₩22,974 | ₩23,907 | +3.24% | 491.8만 |
|---|
| 2026.09.10 | ₩21,680 | ₩22,713 | ₩21,640 | ₩22,471 | +3.65% | 113만 |
|---|
| 2026.09.09 | ₩23,464 | ₩23,612 | ₩22,485 | ₩22,525 | -4.00% | 147.1만 |
|---|
| 2026.09.08 | ₩22,632 | ₩23,330 | ₩22,096 | ₩22,860 | +1.01% | 145.9만 |
|---|
| 2026.09.04 | ₩22,351 | ₩22,599 | ₩21,962 | ₩22,431 | +0.36% | 231.4만 |
|---|
| 2026.09.03 | ₩21,854 | ₩23,867 | ₩21,854 | ₩23,625 | +8.10% | 276.7만 |
|---|
| 2026.09.02 | ₩21,291 | ₩21,868 | ₩21,022 | ₩21,385 | +0.44% | 150.4만 |
|---|
| 2026.09.01 | ₩22,324 | ₩22,612 | ₩21,210 | ₩21,827 | -2.22% | 182.1만 |
|---|
| 2026.08.31 | ₩22,525 | ₩23,236 | ₩22,243 | ₩23,102 | +2.56% | 185.1만 |
|---|
| 2026.08.28 | ₩23,477 | ₩23,987 | ₩21,720 | ₩22,230 | -5.31% | 318.7만 |
|---|
| 2026.08.27 | ₩23,585 | ₩24,162 | ₩23,202 | ₩23,504 | -0.34% | 240.1만 |
|---|
| 2026.08.26 | ₩22,525 | ₩23,223 | ₩22,257 | ₩22,995 | +2.08% | 152.7만 |
|---|
| 2026.08.25 | ₩22,753 | ₩23,276 | ₩22,424 | ₩22,874 | +0.53% | 228만 |
|---|
| 2026.08.24 | ₩23,531 | ₩24,121 | ₩22,699 | ₩23,035 | -2.11% | 437.2만 |
|---|
| 2026.08.21 | ₩21,492 | ₩22,283 | ₩21,170 | ₩21,962 | +2.18% | 440.5만 |
|---|
| 2026.08.20 | ₩19,828 | ₩20,965 | ₩19,305 | ₩20,392 | +2.84% | 387.4만 |
|---|
| 2026.08.19 | ₩14,449 | ₩17,065 | ₩14,288 | ₩16,864 | +16.71% | 484만 |
|---|
| 2026.08.18 | ₩13,765 | ₩14,219 | ₩13,765 | ₩14,060 | +2.14% | 84.2만 |
|---|
| 2026.08.17 | ₩13,858 | ₩14,099 | ₩13,825 | ₩13,993 | +0.97% | 209.7만 |
|---|
| 2026.08.14 | ₩13,429 | ₩13,711 | ₩13,342 | ₩13,604 | +1.30% | 86.4만 |
|---|
| 2026.08.13 | ₩13,724 | ₩13,865 | ₩13,362 | ₩13,711 | -0.10% | 102.8만 |
|---|
| 2026.08.12 | ₩14,019 | ₩14,033 | ₩13,570 | ₩13,617 | -2.87% | 84.6만 |
|---|
| 2026.08.11 | ₩13,697 | ₩13,798 | ₩13,241 | ₩13,644 | -0.39% | 73.8만 |
|---|
| 2026.08.10 | ₩14,033 | ₩14,046 | ₩13,443 | ₩13,577 | -3.25% | 74.3만 |
|---|
| 2026.08.07 | ₩14,382 | ₩14,482 | ₩14,019 | ₩14,221 | -1.12% | 113.4만 |
|---|
| 2026.08.06 | ₩13,899 | ₩14,274 | ₩13,860 | ₩14,113 | +1.54% | 143.4만 |
|---|
| 2026.08.05 | ₩13,550 | ₩14,382 | ₩13,315 | ₩14,221 | +4.95% | 158.6만 |
|---|
| 2026.08.04 | ₩13,536 | ₩13,738 | ₩13,362 | ₩13,644 | +0.79% | 128.4만 |
|---|
| 2026.08.03 | ₩13,154 | ₩13,630 | ₩13,080 | ₩13,550 | +3.01% | 115.9만 |
|---|
| 2026.07.31 | ₩13,858 | ₩13,858 | ₩13,241 | ₩13,536 | -2.32% | 142만 |
|---|
| 2026.07.30 | ₩14,408 | ₩14,610 | ₩14,261 | ₩14,408 | 0.00% | 101.7만 |
|---|
| 2026.07.29 | ₩14,127 | ₩14,543 | ₩13,832 | ₩13,885 | -1.71% | 147.1만 |
|---|
| 2026.07.28 | ₩13,791 | ₩14,489 | ₩13,402 | ₩14,382 | +4.28% | 116.2만 |
|---|
| 2026.07.27 | ₩14,865 | ₩15,254 | ₩14,388 | ₩14,824 | -0.27% | 276.4만 |
|---|
| 2026.07.24 | ₩13,644 | ₩13,671 | ₩13,335 | ₩13,550 | -0.69% | 79.8만 |
|---|
| 2026.07.23 | ₩14,100 | ₩14,301 | ₩13,697 | ₩13,791 | -2.19% | 120.7만 |
|---|
| 2026.07.22 | ₩14,489 | ₩15,026 | ₩14,489 | ₩14,556 | +0.46% | 119.8만 |
|---|
| 2026.07.21 | ₩14,757 | ₩14,851 | ₩14,395 | ₩14,543 | -1.45% | 165.4만 |
|---|
| 2026.07.20 | ₩13,724 | ₩14,462 | ₩13,508 | ₩14,180 | +3.32% | 190만 |
|---|
| 2026.07.17 | ₩12,973 | ₩13,557 | ₩12,772 | ₩13,389 | +3.21% | 167.4만 |
|---|
| 2026.07.16 | ₩13,993 | ₩14,127 | ₩13,697 | ₩13,872 | -0.86% | 118만 |
|---|
| 2026.07.15 | ₩14,811 | ₩14,905 | ₩14,328 | ₩14,610 | -1.36% | 198.3만 |
|---|
| 2026.07.14 | ₩13,979 | ₩14,113 | ₩13,711 | ₩13,939 | -0.29% | 224.2만 |
|---|
| 2026.07.13 | ₩12,436 | ₩12,678 | ₩12,155 | ₩12,503 | +0.54% | 121.5만 |
|---|
| 2026.07.10 | ₩12,839 | ₩13,053 | ₩12,557 | ₩12,785 | -0.42% | 135.4만 |
|---|
| 2026.07.09 | ₩12,088 | ₩12,316 | ₩11,940 | ₩12,168 | +0.67% | 141.5만 |
|---|
| 2026.07.08 | ₩12,020 | ₩12,148 | ₩11,673 | ₩12,061 | +0.33% | 170.5만 |
|---|
| 2026.07.07 | ₩12,503 | ₩13,107 | ₩12,369 | ₩12,799 | +2.36% | 202.9만 |
|---|
| 2026.07.06 | ₩12,047 | ₩13,007 | ₩11,967 | ₩12,852 | +6.68% | 204.8만 |
|---|
| 2026.07.02 | ₩11,350 | ₩11,886 | ₩11,296 | ₩11,591 | +2.13% | 266.4만 |
|---|
| 2026.07.01 | ₩10,035 | ₩10,692 | ₩9,928 | ₩10,518 | +4.81% | 204.2만 |
|---|
| 2026.06.30 | ₩9,807 | ₩10,075 | ₩9,659 | ₩10,062 | +2.60% | 166.3만 |
|---|
| 2026.06.29 | ₩10,022 | ₩10,800 | ₩9,780 | ₩10,665 | +6.43% | 246.4만 |
|---|
| 2026.06.26 | ₩9,498 | ₩10,263 | ₩9,485 | ₩10,035 | +5.65% | 253.7만 |
|---|
| 2026.06.25 | ₩10,800 | ₩10,826 | ₩9,525 | ₩9,820 | -9.07% | 242.7만 |
|---|
| 2026.06.24 | ₩11,108 | ₩11,249 | ₩9,780 | ₩10,196 | -8.21% | 235.6만 |
|---|
| 2026.06.23 | ₩11,068 | ₩11,390 | ₩11,028 | ₩11,242 | +1.58% | 160.7만 |
|---|
| 2026.06.22 | ₩12,691 | ₩12,918 | ₩12,202 | ₩12,262 | -3.38% | 148.3만 |
|---|
| 2026.06.18 | ₩12,530 | ₩12,544 | ₩11,417 | ₩11,886 | -5.14% | 167.7만 |
|---|
| 2026.06.17 | ₩12,691 | ₩13,241 | ₩12,251 | ₩12,316 | -2.96% | 279.8만 |
|---|
| 2026.06.16 | ₩13,362 | ₩13,441 | ₩12,772 | ₩13,228 | -1.00% | 169.6만 |
|---|
| 2026.06.15 | ₩13,617 | ₩14,046 | ₩13,422 | ₩13,644 | +0.20% | 316.8만 |
|---|
| 2026.06.12 | ₩11,484 | ₩11,859 | ₩11,323 | ₩11,497 | +0.12% | 173.6만 |
|---|
| 2026.06.11 | ₩11,283 | ₩11,886 | ₩11,081 | ₩11,752 | +4.16% | 251.5만 |
|---|
| 2026.06.10 | ₩11,135 | ₩11,578 | ₩10,954 | ₩11,055 | -0.72% | 244.7만 |
|---|
| 2026.06.09 | ₩11,631 | ₩11,732 | ₩10,833 | ₩11,430 | -1.73% | 277.5만 |
|---|
| 2026.06.08 | ₩11,886 | ₩12,114 | ₩11,725 | ₩11,846 | -0.34% | 260.8만 |
|---|
| 2026.06.05 | ₩11,806 | ₩11,940 | ₩9,887 | ₩10,424 | -11.70% | 539.7만 |
|---|
| 2026.06.04 | ₩13,282 | ₩13,751 | ₩13,134 | ₩13,483 | +1.52% | 207.4만 |
|---|
| 2026.06.03 | ₩14,945 | ₩15,106 | ₩13,798 | ₩13,872 | -7.18% | 238.4만 |
|---|
| 2026.06.02 | ₩16,810 | ₩16,837 | ₩15,200 | ₩15,643 | -6.94% | 250.1만 |
|---|
| 2026.06.01 | ₩16,783 | ₩17,333 | ₩16,448 | ₩17,253 | +2.80% | 213.2만 |
|---|
| 2026.05.29 | ₩17,172 | ₩18,008 | ₩16,823 | ₩17,521 | +2.03% | 198.2만 |
|---|
| 2026.05.28 | ₩17,025 | ₩17,762 | ₩16,649 | ₩17,494 | +2.76% | 165.6만 |
|---|
| 2026.05.27 | ₩18,460 | ₩18,634 | ₩18,004 | ₩18,259 | -1.09% | 102.4만 |
|---|
| 2026.05.26 | ₩19,359 | ₩19,788 | ₩18,265 | ₩18,554 | -4.16% | 122.8만 |
|---|
| 2026.05.22 | ₩19,667 | ₩19,694 | ₩18,326 | ₩18,433 | -6.28% | 151.1만 |
|---|
| 2026.05.21 | ₩19,493 | ₩20,125 | ₩19,225 | ₩19,909 | +2.13% | 84.2만 |
|---|
| 2026.05.20 | ₩19,667 | ₩20,070 | ₩19,426 | ₩19,895 | +1.16% | 76.6만 |
|---|
| 2026.05.19 | ₩19,319 | ₩19,667 | ₩19,091 | ₩19,426 | +0.56% | 172.1만 |
|---|
| 2026.05.18 | ₩20,003 | ₩20,003 | ₩18,755 | ₩19,641 | -1.81% | 182.4만 |
|---|
| 2026.05.15 | ₩22,109 | ₩22,109 | ₩21,210 | ₩21,572 | -2.43% | 158.7만 |
|---|
| 2026.05.14 | ₩22,431 | ₩23,625 | ₩22,122 | ₩23,196 | +3.41% | 123.7만 |
|---|
| 2026.05.13 | ₩22,834 | ₩22,887 | ₩21,868 | ₩22,324 | -2.23% | 95.2만 |
|---|
| 2026.05.12 | ₩22,901 | ₩22,981 | ₩22,324 | ₩22,941 | +0.18% | 99.5만 |
|---|
| 2026.05.11 | ₩23,853 | ₩24,189 | ₩23,343 | ₩24,081 | +0.96% | 117.6만 |
|---|
| 2026.05.08 | ₩22,753 | ₩23,739 | ₩22,652 | ₩23,625 | +3.83% | 113.1만 |
|---|
| 2026.05.07 | ₩23,826 | ₩23,853 | ₩22,887 | ₩23,223 | -2.53% | 168.7만 |
|---|
| 2026.05.06 | ₩25,128 | ₩25,208 | ₩24,121 | ₩24,390 | -2.94% | 181.7만 |
|---|
| 2026.05.05 | ₩25,302 | ₩25,497 | ₩24,604 | ₩24,873 | -1.70% | 188.4만 |
|---|
| 2026.05.04 | ₩24,215 | ₩25,114 | ₩24,014 | ₩24,564 | +1.44% | 218.9만 |
|---|
| 2026.05.01 | ₩23,612 | ₩24,001 | ₩23,424 | ₩23,558 | -0.23% | 151.1만 |
|---|
| 2026.04.30 | ₩22,605 | ₩22,941 | ₩22,404 | ₩22,686 | +0.36% | 121.3만 |
|---|
| 2026.04.29 | ₩23,679 | ₩23,679 | ₩21,868 | ₩22,109 | -6.63% | 210.8만 |
|---|
| 2026.04.28 | ₩22,914 | ₩23,632 | ₩22,726 | ₩23,571 | +2.87% | 135.2만 |
|---|
| 2026.04.27 | ₩23,853 | ₩24,189 | ₩22,854 | ₩23,303 | -2.31% | 191.3만 |
|---|
| 2026.04.24 | ₩24,148 | ₩24,229 | ₩23,612 | ₩24,028 | -0.50% | 171.6만 |
|---|
| 2026.04.23 | ₩24,135 | ₩24,591 | ₩23,263 | ₩23,947 | -0.78% | 204.4만 |
|---|
| 2026.04.22 | ₩26,067 | ₩26,322 | ₩25,503 | ₩25,798 | -1.03% | 290.3만 |
|---|
| 2026.04.21 | ₩23,960 | ₩24,417 | ₩23,471 | ₩23,692 | -1.12% | 204.2만 |
|---|
| 2026.04.20 | ₩24,162 | ₩24,698 | ₩23,290 | ₩24,430 | +1.11% | 299.2만 |
|---|
| 2026.04.17 | ₩26,161 | ₩27,435 | ₩25,825 | ₩26,644 | +1.85% | 398.2만 |
|---|
| 2026.04.16 | ₩24,926 | ₩25,203 | ₩23,531 | ₩25,141 | +0.86% | 254.1만 |
|---|
| 2026.04.15 | ₩24,631 | ₩25,751 | ₩24,269 | ₩25,530 | +3.65% | 205.5만 |
|---|
| 2026.04.14 | ₩25,483 | ₩26,348 | ₩24,068 | ₩24,229 | -4.92% | 251.7만 |
|---|
| 2026.04.13 | ₩21,787 | ₩23,290 | ₩21,492 | ₩23,209 | +6.53% | 210만 |
|---|
| 2026.04.10 | ₩22,391 | ₩23,109 | ₩22,109 | ₩23,021 | +2.82% | 151.2만 |
|---|
| 2026.04.09 | ₩21,479 | ₩22,552 | ₩21,076 | ₩22,283 | +3.75% | 259.7만 |
|---|
| 2026.04.08 | ₩23,075 | ₩23,249 | ₩21,673 | ₩22,203 | -3.78% | 277.1만 |
|---|
| 2026.04.07 | ₩19,721 | ₩20,338 | ₩19,278 | ₩20,285 | +2.86% | 197.5만 |
|---|
| 2026.04.06 | ₩20,955 | ₩21,432 | ₩20,553 | ₩20,928 | -0.13% | 187.7만 |
|---|
| 2026.04.02 | ₩18,755 | ₩19,627 | ₩18,460 | ₩19,466 | +3.79% | 190.4만 |
|---|
| 2026.04.01 | ₩20,768 | ₩21,465 | ₩20,325 | ₩20,969 | +0.97% | 177.1만 |
|---|
| 2026.03.31 | ₩19,413 | ₩20,580 | ₩18,983 | ₩20,097 | +3.52% | 225.4만 |
|---|
| 2026.03.30 | ₩19,667 | ₩19,788 | ₩18,547 | ₩18,728 | -4.77% | 197.7만 |
|---|
| 2026.03.27 | ₩18,232 | ₩18,500 | ₩17,756 | ₩18,138 | -0.52% | 266.1만 |
|---|
| 2026.03.26 | ₩19,828 | ₩20,164 | ₩18,970 | ₩19,292 | -2.71% | 247.3만 |
|---|
| 2026.03.25 | ₩21,975 | ₩22,324 | ₩21,331 | ₩21,801 | -0.79% | 125.3만 |
|---|
| 2026.03.24 | ₩21,371 | ₩21,613 | ₩20,419 | ₩20,687 | -3.20% | 151.2만 |
|---|
| 2026.03.23 | ₩21,425 | ₩22,230 | ₩20,741 | ₩21,505 | +0.38% | 299.2만 |
|---|
| 2026.03.20 | ₩21,331 | ₩21,371 | ₩20,734 | ₩21,049 | -1.32% | 133만 |
|---|
| 2026.03.19 | ₩20,996 | ₩21,572 | ₩20,419 | ₩21,291 | +1.41% | 213.2만 |
|---|
| 2026.03.18 | ₩23,343 | ₩23,477 | ₩21,801 | ₩22,190 | -4.94% | 310.9만 |
|---|
| 2026.03.17 | ₩25,154 | ₩25,986 | ₩24,792 | ₩25,181 | +0.11% | 255.8만 |
|---|
| 2026.03.16 | ₩24,390 | ₩25,731 | ₩23,893 | ₩25,396 | +4.13% | 314.2만 |
|---|
| 2026.03.13 | ₩22,485 | ₩23,021 | ₩20,633 | ₩20,875 | -7.16% | 239.4만 |
|---|
| 2026.03.12 | ₩20,003 | ₩20,781 | ₩19,627 | ₩20,271 | +1.34% | 157.5만 |
|---|
| 2026.03.11 | ₩19,815 | ₩20,607 | ₩19,533 | ₩20,392 | +2.91% | 194.4만 |
|---|
| 2026.03.10 | ₩19,976 | ₩20,674 | ₩19,078 | ₩19,654 | -1.61% | 194.3만 |
|---|
| 2026.03.09 | ₩19,252 | ₩19,929 | ₩19,050 | ₩19,627 | +1.95% | 260.2만 |
|---|
| 2026.03.06 | ₩19,198 | ₩19,265 | ₩18,111 | ₩18,594 | -3.14% | 261.3만 |
|---|
| 2026.03.05 | ₩21,358 | ₩21,606 | ₩20,043 | ₩20,861 | -2.32% | 248만 |
|---|
| 2026.03.04 | ₩20,741 | ₩23,008 | ₩20,459 | ₩22,055 | +6.34% | 343.4만 |
|---|
| 2026.03.03 | ₩18,433 | ₩19,453 | ₩17,776 | ₩18,782 | +1.89% | 250.5만 |
|---|
| 2026.03.02 | ₩17,870 | ₩20,861 | ₩17,870 | ₩19,869 | +11.19% | 296.7만 |
|---|
| 2026.02.27 | ₩18,447 | ₩18,581 | ₩17,521 | ₩17,870 | -3.13% | 188.7만 |
|---|
| 2026.02.26 | ₩20,808 | ₩20,982 | ₩18,889 | ₩19,909 | -4.32% | 183.2만 |
|---|
| 2026.02.25 | ₩19,064 | ₩21,076 | ₩18,916 | ₩20,915 | +9.71% | 235.9만 |
|---|
| 2026.02.24 | ₩16,179 | ₩17,118 | ₩15,992 | ₩16,971 | +4.89% | 129.4만 |
|---|
| 2026.02.23 | ₩18,138 | ₩18,172 | ₩16,568 | ₩17,051 | -5.99% | 192.1만 |
|---|
| 2026.02.20 | ₩18,621 | ₩19,399 | ₩18,507 | ₩19,184 | +3.03% | 112.2만 |
|---|
| 2026.02.19 | ₩18,366 | ₩18,849 | ₩17,964 | ₩18,769 | +2.19% | 166.1만 |
|---|
| 2026.02.18 | ₩19,124 | ₩20,030 | ₩18,326 | ₩18,594 | -2.77% | 160.6만 |
|---|
| 2026.02.17 | ₩19,641 | ₩20,124 | ₩18,628 | ₩19,761 | +0.61% | 142.2만 |
|---|
| 2026.02.13 | ₩19,426 | ₩21,291 | ₩19,252 | ₩20,768 | +6.91% | 218.2만 |
|---|
| 2026.02.12 | ₩19,748 | ₩19,849 | ₩17,964 | ₩18,299 | -7.34% | 167.6만 |
|---|
| 2026.02.11 | ₩19,788 | ₩19,922 | ₩18,044 | ₩19,091 | -3.53% | 217.2만 |
|---|
| 2026.02.10 | ₩20,580 | ₩20,996 | ₩19,855 | ₩20,285 | -1.43% | 182만 |
|---|
| 2026.02.09 | ₩20,580 | ₩23,149 | ₩20,358 | ₩22,632 | +9.97% | 203.3만 |
|---|
| 2026.02.06 | ₩19,252 | ₩21,975 | ₩19,252 | ₩21,210 | +10.17% | 390.8만 |
|---|
| 2026.02.05 | ₩22,404 | ₩23,109 | ₩16,904 | ₩17,736 | -20.84% | 413.8만 |
|---|
| 2026.02.04 | ₩25,383 | ₩25,959 | ₩22,391 | ₩24,564 | -3.22% | 272.3만 |
|---|
| 2026.02.03 | ₩28,119 | ₩28,629 | ₩23,232 | ₩27,757 | -1.29% | 312만 |
|---|
| 2026.02.02 | ₩28,455 | ₩30,628 | ₩28,213 | ₩28,414 | -0.14% | 522만 |
|---|
| 2026.01.30 | ₩40,368 | ₩41,347 | ₩37,564 | ₩38,718 | -4.09% | 350.9만 |
|---|
| 2026.01.29 | ₩46,405 | ₩46,713 | ₩41,025 | ₩42,608 | -8.18% | 246만 |
|---|
| 2026.01.28 | ₩50,081 | ₩50,510 | ₩48,618 | ₩49,665 | -0.83% | 61.9만 |
|---|
| 2026.01.27 | ₩47,009 | ₩50,175 | ₩46,286 | ₩49,960 | +6.28% | 77.6만 |
|---|
| 2026.01.26 | ₩45,694 | ₩47,760 | ₩45,372 | ₩46,231 | +1.17% | 293.8만 |
|---|
| 2026.01.23 | ₩47,465 | ₩50,034 | ₩45,949 | ₩47,545 | +0.17% | 296.9만 |
|---|
| 2026.01.22 | ₩48,578 | ₩48,813 | ₩46,418 | ₩47,492 | -2.24% | 199.2만 |
|---|
| 2026.01.21 | ₩48,873 | ₩51,865 | ₩45,144 | ₩50,617 | +3.57% | 215만 |
|---|
| 2026.01.20 | ₩52,120 | ₩52,751 | ₩48,873 | ₩49,745 | -4.56% | 228.7만 |
|---|
| 2026.01.16 | ₩61,444 | ₩61,511 | ₩58,989 | ₩60,478 | -1.57% | 65.7만 |
|---|
| 2026.01.15 | ₩63,657 | ₩63,801 | ₩60,008 | ₩60,397 | -5.12% | 115.2만 |
|---|
| 2026.01.14 | ₩61,913 | ₩64,966 | ₩61,538 | ₩64,301 | +3.86% | 124.3만 |
|---|
| 2026.01.13 | ₩56,078 | ₩58,358 | ₩55,192 | ₩57,835 | +3.13% | 94.8만 |
|---|
| 2026.01.12 | ₩53,220 | ₩55,662 | ₩53,126 | ₩54,186 | +1.81% | 84.6만 |
|---|
| 2026.01.09 | ₩53,958 | ₩55,675 | ₩52,576 | ₩53,113 | -1.57% | 155.6만 |
|---|
| 2026.01.08 | ₩53,394 | ₩55,581 | ₩52,469 | ₩54,387 | +1.86% | 87.8만 |
|---|
| 2026.01.07 | ₩57,701 | ₩57,969 | ₩55,112 | ₩55,595 | -3.65% | 106.6만 |
|---|
| 2026.01.06 | ₩62,061 | ₩62,088 | ₩57,433 | ₩59,566 | -4.02% | 136.6만 |
|---|
| 2026.01.05 | ₩56,547 | ₩60,505 | ₩55,756 | ₩59,713 | +5.60% | 145.9만 |
|---|
| 2026.01.02 | ₩52,415 | ₩56,487 | ₩52,033 | ₩55,447 | +5.78% | 234만 |
|---|
| 2025.12.31 | ₩51,624 | ₩51,744 | ₩49,933 | ₩50,416 | -2.34% | 89만 |
|---|
| 2025.12.30 | ₩50,322 | ₩51,671 | ₩49,598 | ₩49,933 | -0.77% | 79.1만 |
|---|
| 2025.12.29 | ₩49,061 | ₩50,228 | ₩48,511 | ₩48,954 | -0.22% | 89.4만 |
|---|
| 2025.12.26 | ₩50,832 | ₩50,846 | ₩47,928 | ₩49,128 | -3.35% | 133.5만 |
|---|
| 2025.12.24 | ₩49,061 | ₩49,973 | ₩47,733 | ₩49,370 | +0.63% | 72.1만 |
|---|
| 2025.12.23 | ₩49,853 | ₩51,315 | ₩48,404 | ₩50,725 | +1.75% | 105.9만 |
|---|
| 2025.12.22 | ₩53,931 | ₩54,387 | ₩50,591 | ₩50,980 | -5.47% | 129.3만 |
|---|
| 2025.12.19 | ₩50,591 | ₩52,455 | ₩49,880 | ₩51,718 | +2.23% | 142.3만 |
|---|
| 2025.12.18 | ₩50,872 | ₩51,999 | ₩44,741 | ₩44,876 | -11.79% | 171.9만 |
|---|
| 2025.12.17 | ₩50,456 | ₩53,435 | ₩45,157 | ₩46,204 | -8.43% | 219.8만 |
|---|
| 2025.12.16 | ₩50,108 | ₩51,536 | ₩49,370 | ₩50,577 | +0.94% | 108만 |
|---|
| 2025.12.15 | ₩57,272 | ₩57,929 | ₩48,857 | ₩49,973 | -12.74% | 194만 |
|---|
| 2025.12.12 | ₩61,135 | ₩61,967 | ₩54,240 | ₩55,568 | -9.11% | 222.7만 |
|---|
| 2025.12.11 | ₩59,579 | ₩61,591 | ₩57,996 | ₩61,109 | +2.57% | 177.9만 |
|---|
| 2025.12.10 | ₩65,160 | ₩70,097 | ₩64,328 | ₩66,448 | +1.98% | 181.8만 |
|---|
| 2025.12.09 | ₩57,298 | ₩67,883 | ₩56,806 | ₩65,281 | +13.93% | 228.8만 |
|---|
| 2025.12.08 | ₩58,553 | ₩59,660 | ₩56,225 | ₩58,157 | -0.68% | 130.6만 |
|---|
| 2025.12.05 | ₩57,164 | ₩59,288 | ₩52,791 | ₩54,146 | -5.28% | 237.9만 |
|---|
| 2025.12.04 | ₩60,505 | ₩61,860 | ₩55,989 | ₩58,721 | -2.95% | 206.1만 |
|---|
| 2025.12.03 | ₩56,386 | ₩59,378 | ₩55,730 | ₩58,653 | +4.02% | 195.8만 |
|---|
| 2025.12.02 | ₩49,115 | ₩54,817 | ₩48,833 | ₩53,005 | +7.92% | 154.9만 |
|---|
| 2025.12.01 | ₩48,122 | ₩48,470 | ₩44,299 | ₩45,748 | -4.93% | 216만 |
|---|
| 2025.11.28 | ₩58,331 | ₩58,486 | ₩55,340 | ₩56,024 | -3.96% | 121.9만 |
|---|
| 2025.11.26 | ₩52,563 | ₩56,614 | ₩51,530 | ₩55,930 | +6.41% | 186.2만 |
|---|
| 2025.11.25 | ₩51,858 | ₩53,539 | ₩49,719 | ₩52,469 | +1.18% | 179만 |
|---|
| 2025.11.24 | ₩48,189 | ₩54,535 | ₩47,760 | ₩54,079 | +12.22% | 186.9만 |
|---|
| 2025.11.21 | ₩45,788 | ₩48,645 | ₩44,084 | ₩46,204 | +0.91% | 408.8만 |
|---|
| 2025.11.20 | ₩56,091 | ₩56,346 | ₩47,975 | ₩49,517 | -11.72% | 295.7만 |
|---|
| 2025.11.19 | ₩56,936 | ₩60,089 | ₩50,778 | ₩53,663 | -5.75% | 418.3만 |
|---|
| 2025.11.18 | ₩58,224 | ₩62,551 | ₩57,355 | ₩60,746 | +4.33% | 193.5만 |
|---|
| 2025.11.17 | ₩60,746 | ₩64,250 | ₩54,407 | ₩56,185 | -7.51% | 305.1만 |
|---|
| 2025.11.14 | ₩61,269 | ₩66,233 | ₩60,236 | ₩61,538 | +0.44% | 161.9만 |
|---|
| 2025.11.13 | ₩74,175 | ₩76,169 | ₩62,152 | ₩62,785 | -15.36% | 233만 |
|---|
| 2025.11.12 | ₩80,414 | ₩80,427 | ₩71,801 | ₩73,585 | -8.49% | 101.3만 |
|---|
| 2025.11.11 | ₩78,965 | ₩79,032 | ₩74,310 | ₩74,725 | -5.37% | 86.6만 |
|---|
| 2025.11.10 | ₩82,453 | ₩82,520 | ₩77,918 | ₩80,669 | -2.16% | 101.5만 |
|---|
| 2025.11.07 | ₩66,421 | ₩76,694 | ₩64,731 | ₩76,322 | +14.91% | 240.1만 |
|---|
| 2025.11.06 | ₩72,123 | ₩72,351 | ₩67,079 | ₩69,641 | -3.44% | 228.9만 |
|---|
| 2025.11.05 | ₩71,761 | ₩77,489 | ₩70,768 | ₩76,174 | +6.15% | 177.6만 |
|---|
| 2025.11.04 | ₩79,609 | ₩83,805 | ₩62,500 | ₩66,354 | -16.65% | 479.4만 |
|---|
| 2025.11.03 | ₩90,663 | ₩91,723 | ₩82,641 | ₩83,794 | -7.58% | 219.5만 |
|---|
| 2025.10.31 | ₩97,626 | ₩99,947 | ₩95,184 | ₩99,155 | +1.57% | 96.9만 |
|---|
| 2025.10.30 | ₩96,392 | ₩96,419 | ₩89,040 | ₩89,630 | -7.01% | 192.7만 |
|---|
| 2025.10.29 | ₩107,232 | ₩107,513 | ₩97,398 | ₩100,899 | -5.91% | 154.5만 |
|---|
| 2025.10.28 | ₩113,966 | ₩115,823 | ₩107,460 | ₩108,144 | -5.11% | 101.2만 |
|---|
| 2025.10.27 | ₩115,375 | ₩119,078 | ₩113,175 | ₩117,132 | +1.52% | 137.3만 |
|---|
| 2025.10.24 | ₩105,260 | ₩105,447 | ₩99,960 | ₩103,194 | -1.96% | 107.5만 |
|---|
| 2025.10.23 | ₩98,874 | ₩103,395 | ₩97,049 | ₩99,759 | +0.90% | 122.4만 |
|---|
| 2025.10.22 | ₩99,585 | ₩100,886 | ₩95,614 | ₩96,888 | -2.71% | 158.2만 |
|---|
| 2025.10.21 | ₩101,476 | ₩113,604 | ₩99,585 | ₩107,554 | +5.99% | 251.3만 |
|---|
| 2025.10.20 | ₩108,922 | ₩110,183 | ₩103,435 | ₩106,601 | -2.13% | 138.5만 |
|---|
| 2025.10.17 | ₩96,083 | ₩99,907 | ₩92,743 | ₩98,672 | +2.69% | 173.6만 |
|---|
| 2025.10.16 | ₩110,572 | ₩111,874 | ₩99,947 | ₩100,993 | -8.66% | 222.1만 |
|---|
| 2025.10.15 | ₩112,705 | ₩114,181 | ₩104,307 | ₩107,352 | -4.75% | 167만 |
|---|
| 2025.10.14 | ₩105,313 | ₩117,320 | ₩102,536 | ₩114,262 | +8.50% | 250.5만 |
|---|
| 2025.10.13 | ₩114,033 | ₩123,771 | ₩113,188 | ₩122,512 | +7.44% | 164.3만 |
|---|
| 2025.10.10 | ₩130,870 | ₩132,386 | ₩106,011 | ₩108,614 | -17.01% | 370.7만 |
|---|