시장 데이터를 불러오는 중
전체 종목
ProShares UltraShort Gold 과거 주가
ProShares UltraShort Gold · GLL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ProShares UltraShort Gold · GLL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,000 | ₩33,134 | ₩32,785 | ₩32,892 | -0.33% | 190.6만 |
| 2026.10.08 | ₩34,086 | ₩34,367 | ₩33,710 | ₩33,885 | -0.59% | 257.6만 |
| 2026.10.07 | ₩34,568 | ₩34,702 | ₩34,019 | ₩34,394 | -0.50% | 215.8만 |
| 2026.10.06 | ₩33,415 | ₩33,697 | ₩33,040 | ₩33,281 | -0.40% | 178.1만 |
| 2026.10.05 | ₩33,549 | ₩34,019 | ₩33,549 | ₩33,737 | +0.56% | 169.4만 |
| 2026.10.02 | ₩32,879 | ₩33,965 | ₩32,745 | ₩33,603 | +2.20% | 296.3만 |
| 2026.10.01 | ₩33,295 | ₩33,549 | ₩32,973 | ₩33,120 | -0.52% | 214.7만 |
| 2026.09.30 | ₩32,825 | ₩33,576 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,429 |
| +1.84% |
| 294.2만 |
| 2026.09.29 | ₩33,442 | ₩33,643 | ₩33,080 | ₩33,080 | -1.08% | 360.9만 |
|---|
| 2026.09.28 | ₩33,643 | ₩34,112 | ₩33,388 | ₩33,925 | +0.84% | 498만 |
|---|
| 2026.09.25 | ₩31,605 | ₩31,967 | ₩31,297 | ₩31,417 | -0.59% | 240.3만 |
|---|
| 2026.09.24 | ₩31,659 | ₩32,115 | ₩31,471 | ₩31,685 | +0.08% | 275.5만 |
|---|
| 2026.09.23 | ₩31,122 | ₩31,645 | ₩31,109 | ₩31,511 | +1.25% | 254.6만 |
|---|
| 2026.09.22 | ₩30,854 | ₩31,055 | ₩30,278 | ₩30,358 | -1.61% | 247만 |
|---|
| 2026.09.21 | ₩30,385 | ₩30,948 | ₩30,385 | ₩30,626 | +0.79% | 197.3만 |
|---|
| 2026.09.18 | ₩30,318 | ₩30,666 | ₩29,929 | ₩30,184 | -0.44% | 182.3만 |
|---|
| 2026.09.17 | ₩30,291 | ₩30,653 | ₩30,117 | ₩30,599 | +1.02% | 228.5만 |
|---|
| 2026.09.16 | ₩30,505 | ₩32,155 | ₩30,251 | ₩31,632 | +3.69% | 790만 |
|---|
| 2026.09.15 | ₩31,431 | ₩31,645 | ₩31,109 | ₩31,310 | -0.38% | 189.2만 |
|---|
| 2026.09.14 | ₩31,618 | ₩31,739 | ₩31,002 | ₩31,498 | -0.38% | 307.5만 |
|---|
| 2026.09.11 | ₩29,983 | ₩30,626 | ₩29,835 | ₩30,559 | +1.92% | 325.9만 |
|---|
| 2026.09.10 | ₩30,425 | ₩31,028 | ₩30,170 | ₩30,894 | +1.54% | 388.6만 |
|---|
| 2026.09.09 | ₩29,433 | ₩30,157 | ₩29,366 | ₩29,822 | +1.32% | 374.8만 |
|---|
| 2026.09.08 | ₩29,835 | ₩30,398 | ₩29,701 | ₩30,371 | +1.80% | 334.9만 |
|---|
| 2026.09.04 | ₩29,634 | ₩29,701 | ₩29,165 | ₩29,325 | -1.04% | 445.1만 |
|---|
| 2026.09.03 | ₩28,776 | ₩29,098 | ₩28,347 | ₩28,829 | +0.19% | 391.8만 |
|---|
| 2026.09.02 | ₩30,438 | ₩30,465 | ₩29,915 | ₩29,996 | -1.45% | 243.5만 |
|---|
| 2026.09.01 | ₩30,626 | ₩30,935 | ₩30,210 | ₩30,868 | +0.79% | 350.2만 |
|---|
| 2026.08.31 | ₩29,245 | ₩29,647 | ₩29,165 | ₩29,178 | -0.23% | 217.3만 |
|---|
| 2026.08.28 | ₩27,354 | ₩29,272 | ₩27,006 | ₩29,124 | +6.47% | 903만 |
|---|
| 2026.08.27 | ₩27,515 | ₩27,824 | ₩27,167 | ₩27,274 | -0.88% | 201.7만 |
|---|
| 2026.08.26 | ₩27,247 | ₩27,569 | ₩26,992 | ₩27,435 | +0.69% | 253.1만 |
|---|
| 2026.08.25 | ₩27,260 | ₩27,314 | ₩26,563 | ₩26,577 | -2.51% | 302.9만 |
|---|
| 2026.08.24 | ₩26,510 | ₩27,059 | ₩26,402 | ₩26,764 | +0.96% | 440.2만 |
|---|
| 2026.08.21 | ₩27,569 | ₩27,690 | ₩26,952 | ₩27,126 | -1.61% | 284만 |
|---|
| 2026.08.20 | ₩28,977 | ₩29,004 | ₩28,105 | ₩28,239 | -2.55% | 341.1만 |
|---|
| 2026.08.19 | ₩29,165 | ₩29,352 | ₩28,440 | ₩28,454 | -2.44% | 346.4만 |
|---|
| 2026.08.18 | ₩30,157 | ₩30,841 | ₩29,902 | ₩30,760 | +2.00% | 211.3만 |
|---|
| 2026.08.17 | ₩30,184 | ₩30,197 | ₩29,594 | ₩29,714 | -1.55% | 142.6만 |
|---|
| 2026.08.14 | ₩30,197 | ₩30,371 | ₩30,023 | ₩30,331 | +0.44% | 162.6만 |
|---|
| 2026.08.13 | ₩30,197 | ₩30,760 | ₩30,143 | ₩30,680 | +1.60% | 263.2만 |
|---|
| 2026.08.12 | ₩29,701 | ₩29,996 | ₩29,419 | ₩29,755 | +0.18% | 298만 |
|---|
| 2026.08.11 | ₩29,983 | ₩30,492 | ₩29,915 | ₩30,345 | +1.21% | 208.2만 |
|---|
| 2026.08.10 | ₩30,854 | ₩31,122 | ₩30,036 | ₩30,130 | -2.35% | 219.7만 |
|---|
| 2026.08.07 | ₩30,532 | ₩30,975 | ₩30,345 | ₩30,720 | +0.61% | 326.2만 |
|---|
| 2026.08.06 | ₩32,182 | ₩32,530 | ₩31,753 | ₩32,141 | -0.13% | 284.9만 |
|---|
| 2026.08.05 | ₩33,000 | ₩33,120 | ₩31,846 | ₩32,141 | -2.60% | 448.3만 |
|---|
| 2026.08.04 | ₩35,051 | ₩35,118 | ₩34,555 | ₩35,024 | -0.08% | 240.1만 |
|---|
| 2026.08.03 | ₩35,842 | ₩36,097 | ₩35,453 | ₩35,507 | -0.94% | 167.9만 |
|---|
| 2026.07.31 | ₩35,668 | ₩36,030 | ₩35,453 | ₩35,534 | -0.38% | 194.8만 |
|---|
| 2026.07.30 | ₩35,024 | ₩35,105 | ₩34,300 | ₩34,448 | -1.65% | 279.1만 |
|---|
| 2026.07.29 | ₩36,151 | ₩36,499 | ₩34,367 | ₩35,601 | -1.52% | 307.8만 |
|---|
| 2026.07.28 | ₩35,896 | ₩36,177 | ₩35,574 | ₩35,923 | +0.07% | 106.9만 |
|---|
| 2026.07.27 | ₩35,024 | ₩35,225 | ₩34,756 | ₩34,904 | -0.34% | 64.9만 |
|---|
| 2026.07.24 | ₩35,534 | ₩35,587 | ₩34,944 | ₩35,400 | -0.38% | 89.3만 |
|---|
| 2026.07.23 | ₩35,360 | ₩35,668 | ₩35,239 | ₩35,507 | +0.42% | 108.9만 |
|---|
| 2026.07.22 | ₩34,180 | ₩34,180 | ₩33,563 | ₩34,126 | -0.16% | 118.4만 |
|---|
| 2026.07.21 | ₩35,601 | ₩35,681 | ₩34,930 | ₩34,984 | -1.73% | 90.5만 |
|---|
| 2026.07.20 | ₩36,298 | ₩36,540 | ₩36,151 | ₩36,312 | +0.04% | 94만 |
|---|
| 2026.07.17 | ₩37,103 | ₩37,197 | ₩36,057 | ₩36,191 | -2.46% | 115.8만 |
|---|
| 2026.07.16 | ₩36,419 | ₩37,049 | ₩36,204 | ₩36,835 | +1.14% | 81만 |
|---|
| 2026.07.15 | ₩35,507 | ₩35,990 | ₩35,024 | ₩35,453 | -0.15% | 120.2만 |
|---|
| 2026.07.14 | ₩35,011 | ₩35,668 | ₩34,649 | ₩35,467 | +1.30% | 162.1만 |
|---|
| 2026.07.13 | ₩35,386 | ₩36,700 | ₩35,386 | ₩36,419 | +2.92% | 223만 |
|---|
| 2026.07.10 | ₩34,957 | ₩35,185 | ₩34,488 | ₩34,609 | -1.00% | 130.7만 |
|---|
| 2026.07.09 | ₩34,300 | ₩34,501 | ₩34,086 | ₩34,354 | +0.16% | 93.1만 |
|---|
| 2026.07.08 | ₩35,319 | ₩36,057 | ₩34,904 | ₩35,078 | -0.68% | 189.2만 |
|---|
| 2026.07.07 | ₩33,657 | ₩34,877 | ₩33,429 | ₩34,515 | +2.55% | 134만 |
|---|
| 2026.07.06 | ₩34,019 | ₩34,273 | ₩33,643 | ₩33,683 | -0.99% | 94.8만 |
|---|
| 2026.07.02 | ₩34,515 | ₩34,729 | ₩33,978 | ₩34,367 | -0.43% | 195.1만 |
|---|
| 2026.07.01 | ₩35,681 | ₩35,842 | ₩34,394 | ₩35,775 | +0.26% | 164.1만 |
|---|
| 2026.06.30 | ₩36,084 | ₩36,231 | ₩35,333 | ₩36,177 | +0.26% | 113만 |
|---|
| 2026.06.29 | ₩35,815 | ₩36,472 | ₩35,708 | ₩36,177 | +1.01% | 147만 |
|---|
| 2026.06.26 | ₩35,480 | ₩35,695 | ₩34,783 | ₩35,212 | -0.76% | 149.9만 |
|---|
| 2026.06.25 | ₩36,070 | ₩36,472 | ₩35,668 | ₩36,003 | -0.19% | 188.6만 |
|---|
| 2026.06.24 | ₩36,888 | ₩37,210 | ₩35,789 | ₩36,674 | -0.58% | 498.9만 |
|---|
| 2026.06.23 | ₩34,542 | ₩34,622 | ₩34,086 | ₩34,609 | +0.19% | 211.5만 |
|---|
| 2026.06.22 | ₩33,415 | ₩33,657 | ₩33,040 | ₩33,335 | -0.24% | 144.7만 |
|---|
| 2026.06.18 | ₩32,275 | ₩33,147 | ₩32,061 | ₩32,906 | +1.95% | 344.3만 |
|---|
| 2026.06.17 | ₩31,230 | ₩32,879 | ₩30,546 | ₩32,664 | +4.59% | 795.6만 |
|---|
| 2026.06.16 | ₩31,216 | ₩31,525 | ₩31,055 | ₩31,216 | 0.00% | 132.7만 |
|---|
| 2026.06.15 | ₩30,908 | ₩31,458 | ₩30,680 | ₩31,404 | +1.61% | 162.7만 |
|---|
| 2026.06.12 | ₩33,268 | ₩33,724 | ₩32,731 | ₩33,147 | -0.36% | 356.3만 |
|---|
| 2026.06.11 | ₩35,453 | ₩35,842 | ₩32,986 | ₩33,147 | -6.51% | 698.2만 |
|---|
| 2026.06.10 | ₩34,247 | ₩35,306 | ₩33,683 | ₩35,292 | +3.05% | 787.8만 |
|---|
| 2026.06.09 | ₩31,511 | ₩32,879 | ₩31,042 | ₩32,557 | +3.32% | 692.3만 |
|---|
| 2026.06.08 | ₩31,511 | ₩31,753 | ₩31,283 | ₩31,578 | +0.21% | 360만 |
|---|
| 2026.06.05 | ₩30,505 | ₩31,739 | ₩30,452 | ₩31,685 | +3.87% | 581.6만 |
|---|
| 2026.06.04 | ₩29,151 | ₩29,781 | ₩29,017 | ₩29,473 | +1.10% | 183만 |
|---|
| 2026.06.03 | ₩29,902 | ₩30,197 | ₩29,781 | ₩29,983 | +0.27% | 224.8만 |
|---|
| 2026.06.02 | ₩29,084 | ₩29,500 | ₩29,044 | ₩29,379 | +1.01% | 107.8만 |
|---|
| 2026.06.01 | ₩29,661 | ₩29,889 | ₩29,285 | ₩29,460 | -0.68% | 430.7만 |
|---|
| 2026.05.29 | ₩28,896 | ₩28,963 | ₩28,025 | ₩28,655 | -0.84% | 332만 |
|---|
| 2026.05.28 | ₩30,224 | ₩30,345 | ₩29,057 | ₩29,285 | -3.11% | 357.7만 |
|---|
| 2026.05.27 | ₩30,519 | ₩30,519 | ₩29,795 | ₩29,889 | -2.07% | 348.7만 |
|---|
| 2026.05.26 | ₩28,937 | ₩29,473 | ₩28,843 | ₩29,138 | +0.70% | 208.5만 |
|---|
| 2026.05.22 | ₩28,937 | ₩29,352 | ₩28,856 | ₩29,111 | +0.60% | 209.9만 |
|---|
| 2026.05.21 | ₩29,191 | ₩29,352 | ₩28,467 | ₩28,668 | -1.79% | 281.9만 |
|---|
| 2026.05.20 | ₩29,339 | ₩29,634 | ₩28,508 | ₩28,588 | -2.56% | 374.3만 |
|---|
| 2026.05.19 | ₩29,299 | ₩29,647 | ₩29,017 | ₩29,393 | +0.32% | 217.9만 |
|---|
| 2026.05.18 | ₩28,280 | ₩28,762 | ₩28,119 | ₩28,427 | +0.52% | 374.8만 |
|---|
| 2026.05.15 | ₩28,534 | ₩28,990 | ₩28,347 | ₩28,588 | +0.19% | 214.9만 |
|---|
| 2026.05.14 | ₩26,898 | ₩27,341 | ₩26,778 | ₩27,301 | +1.50% | 145.1만 |
|---|
| 2026.05.13 | ₩26,885 | ₩27,126 | ₩26,671 | ₩26,885 | 0.00% | 130.7만 |
|---|
| 2026.05.12 | ₩26,858 | ₩27,448 | ₩26,577 | ₩26,590 | -1.00% | 191.6만 |
|---|
| 2026.05.11 | ₩26,416 | ₩26,644 | ₩26,188 | ₩26,362 | -0.20% | 181만 |
|---|
| 2026.05.08 | ₩26,429 | ₩26,711 | ₩26,174 | ₩26,456 | +0.10% | 265.7만 |
|---|
| 2026.05.07 | ₩26,215 | ₩26,858 | ₩25,973 | ₩26,711 | +1.89% | 295.9만 |
|---|
| 2026.05.06 | ₩26,885 | ₩26,952 | ₩26,483 | ₩26,791 | -0.35% | 314만 |
|---|
| 2026.05.05 | ₩28,239 | ₩28,548 | ₩28,105 | ₩28,508 | +0.95% | 161.8만 |
|---|
| 2026.05.04 | ₩28,454 | ₩29,178 | ₩28,199 | ₩29,004 | +1.93% | 529.8만 |
|---|
| 2026.05.01 | ₩28,119 | ₩28,159 | ₩27,260 | ₩27,850 | -0.95% | 367.4만 |
|---|
| 2026.04.30 | ₩27,555 | ₩27,904 | ₩27,555 | ₩27,757 | +0.73% | 282.2만 |
|---|
| 2026.04.29 | ₩28,749 | ₩29,098 | ₩28,414 | ₩28,642 | -0.37% | 555.7만 |
|---|
| 2026.04.28 | ₩28,213 | ₩28,481 | ₩27,971 | ₩28,025 | -0.67% | 405.4만 |
|---|
| 2026.04.27 | ₩26,818 | ₩27,193 | ₩26,805 | ₩27,033 | +0.80% | 157.6만 |
|---|
| 2026.04.24 | ₩26,858 | ₩26,925 | ₩26,362 | ₩26,630 | -0.85% | 194.7만 |
|---|
| 2026.04.23 | ₩26,483 | ₩27,207 | ₩26,335 | ₩26,858 | +1.42% | 389.2만 |
|---|
| 2026.04.22 | ₩26,228 | ₩26,523 | ₩26,094 | ₩26,322 | +0.36% | 169.6만 |
|---|
| 2026.04.21 | ₩26,000 | ₩27,153 | ₩25,786 | ₩27,006 | +3.87% | 526만 |
|---|
| 2026.04.20 | ₩25,437 | ₩25,772 | ₩25,423 | ₩25,558 | +0.47% | 201.8만 |
|---|
| 2026.04.17 | ₩25,142 | ₩25,169 | ₩24,780 | ₩25,115 | -0.11% | 370.2만 |
|---|
| 2026.04.16 | ₩25,531 | ₩26,000 | ₩25,450 | ₩25,772 | +0.95% | 385.9만 |
|---|
| 2026.04.15 | ₩25,477 | ₩25,839 | ₩25,370 | ₩25,732 | +1.00% | 276.3만 |
|---|
| 2026.04.14 | ₩25,906 | ₩25,920 | ₩25,196 | ₩25,222 | -2.64% | 400.8만 |
|---|
| 2026.04.13 | ₩26,443 | ₩26,805 | ₩26,255 | ₩26,335 | -0.41% | 284.2만 |
|---|
| 2026.04.10 | ₩25,973 | ₩26,282 | ₩25,745 | ₩26,134 | +0.62% | 258.5만 |
|---|
| 2026.04.09 | ₩26,215 | ₩26,268 | ₩25,678 | ₩26,027 | -0.72% | 341.6만 |
|---|
| 2026.04.08 | ₩25,732 | ₩26,818 | ₩25,692 | ₩26,456 | +2.81% | 577.6만 |
|---|
| 2026.04.07 | ₩27,301 | ₩27,904 | ₩26,590 | ₩26,805 | -1.82% | 753.5만 |
|---|
| 2026.04.06 | ₩27,180 | ₩27,435 | ₩26,831 | ₩27,301 | +0.44% | 615만 |
|---|
| 2026.04.02 | ₩27,958 | ₩28,078 | ₩26,845 | ₩27,100 | -3.07% | 395만 |
|---|
| 2026.04.01 | ₩26,469 | ₩26,603 | ₩25,799 | ₩26,134 | -1.27% | 437.2만 |
|---|
| 2026.03.31 | ₩28,440 | ₩28,481 | ₩27,019 | ₩27,059 | -4.86% | 553.7만 |
|---|
| 2026.03.30 | ₩28,508 | ₩29,460 | ₩28,427 | ₩29,191 | +2.40% | 368.2만 |
|---|
| 2026.03.27 | ₩30,505 | ₩30,626 | ₩28,588 | ₩29,191 | -4.31% | 857.6만 |
|---|
| 2026.03.26 | ₩30,210 | ₩31,350 | ₩29,808 | ₩31,297 | +3.60% | 935.3만 |
|---|
| 2026.03.25 | ₩28,642 | ₩29,688 | ₩28,508 | ₩29,151 | +1.78% | 437.4만 |
|---|
| 2026.03.24 | ₩31,551 | ₩31,672 | ₩30,505 | ₩30,961 | -1.87% | 652.8만 |
|---|
| 2026.03.23 | ₩30,841 | ₩31,565 | ₩29,500 | ₩30,975 | +0.43% | 1694.6만 |
|---|
| 2026.03.20 | ₩27,676 | ₩29,969 | ₩27,636 | ₩29,634 | +7.07% | 671.4만 |
|---|
| 2026.03.19 | ₩28,655 | ₩29,044 | ₩27,636 | ₩27,864 | -2.76% | 1270.6만 |
|---|
| 2026.03.18 | ₩25,651 | ₩25,933 | ₩25,289 | ₩25,866 | +0.84% | 833.9만 |
|---|
| 2026.03.17 | ₩24,190 | ₩24,592 | ₩24,016 | ₩24,311 | +0.50% | 778.5만 |
|---|
| 2026.03.16 | ₩24,096 | ₩24,552 | ₩23,948 | ₩24,176 | +0.33% | 1103만 |
|---|
| 2026.03.13 | ₩23,318 | ₩24,230 | ₩23,224 | ₩24,150 | +3.57% | 421.3만 |
|---|
| 2026.03.12 | ₩22,755 | ₩23,560 | ₩22,742 | ₩23,519 | +3.36% | 257.1만 |
|---|
| 2026.03.11 | ₩22,648 | ₩22,916 | ₩22,514 | ₩22,634 | -0.06% | 292.1만 |
|---|
| 2026.03.10 | ₩22,299 | ₩22,809 | ₩22,125 | ₩22,500 | +0.90% | 569.4만 |
|---|
| 2026.03.09 | ₩23,479 | ₩23,774 | ₩23,010 | ₩23,037 | -1.88% | 247.7만 |
|---|
| 2026.03.06 | ₩23,399 | ₩23,600 | ₩22,755 | ₩22,956 | -1.89% | 584.3만 |
|---|
| 2026.03.05 | ₩23,251 | ₩23,881 | ₩23,238 | ₩23,653 | +1.73% | 578.4만 |
|---|
| 2026.03.04 | ₩22,836 | ₩23,345 | ₩22,675 | ₩23,104 | +1.17% | 939만 |
|---|
| 2026.03.03 | ₩23,050 | ₩24,284 | ₩22,983 | ₩23,452 | +1.75% | 2228.2만 |
|---|
| 2026.03.02 | ₩21,454 | ₩22,085 | ₩21,280 | ₩21,468 | +0.06% | 923.4만 |
|---|
| 2026.02.27 | ₩22,299 | ₩22,447 | ₩22,004 | ₩22,018 | -1.26% | 579.2만 |
|---|
| 2026.02.26 | ₩22,836 | ₩23,198 | ₩22,567 | ₩22,608 | -1.00% | 323.1만 |
|---|
| 2026.02.25 | ₩22,768 | ₩23,037 | ₩22,393 | ₩22,983 | +0.94% | 522.3만 |
|---|
| 2026.02.24 | ₩23,318 | ₩23,358 | ₩22,822 | ₩22,889 | -1.84% | 281.5만 |
|---|
| 2026.02.23 | ₩22,903 | ₩22,903 | ₩22,259 | ₩22,259 | -2.81% | 489.8만 |
|---|
| 2026.02.20 | ₩24,069 | ₩24,606 | ₩23,506 | ₩23,519 | -2.28% | 817.5만 |
|---|
| 2026.02.19 | ₩24,713 | ₩24,833 | ₩24,257 | ₩24,471 | -0.98% | 439.4만 |
|---|
| 2026.02.18 | ₩24,874 | ₩24,927 | ₩24,351 | ₩24,632 | -0.97% | 541.1만 |
|---|
| 2026.02.17 | ₩25,544 | ₩26,027 | ₩25,410 | ₩25,772 | +0.89% | 882.3만 |
|---|
| 2026.02.13 | ₩24,538 | ₩24,927 | ₩24,083 | ₩24,243 | -1.20% | 1164.5만 |
|---|
| 2026.02.12 | ₩24,056 | ₩25,759 | ₩23,895 | ₩25,450 | +5.80% | 3236.5만 |
|---|
| 2026.02.11 | ₩23,948 | ₩24,284 | ₩23,667 | ₩23,774 | -0.73% | 917.9만 |
|---|
| 2026.02.10 | ₩23,975 | ₩24,646 | ₩23,895 | ₩24,351 | +1.57% | 644.2만 |
|---|
| 2026.02.09 | ₩24,471 | ₩24,512 | ₩23,801 | ₩23,868 | -2.47% | 478.6만 |
|---|
| 2026.02.06 | ₩25,651 | ₩25,745 | ₩24,941 | ₩25,128 | -2.04% | 833.5만 |
|---|
| 2026.02.05 | ₩26,402 | ₩26,845 | ₩25,638 | ₩26,657 | +0.96% | 1113만 |
|---|
| 2026.02.04 | ₩24,364 | ₩26,268 | ₩24,284 | ₩25,303 | +3.85% | 1898만 |
|---|
| 2026.02.03 | ₩25,410 | ₩25,920 | ₩24,552 | ₩25,263 | -0.58% | 2160.4만 |
|---|
| 2026.02.02 | ₩28,025 | ₩29,500 | ₩27,180 | ₩28,816 | +2.82% | 3572.3만 |
|---|
| 2026.01.30 | ₩24,994 | ₩28,494 | ₩24,646 | ₩26,523 | +6.12% | 6341.2만 |
|---|
| 2026.01.29 | ₩20,945 | ₩24,780 | ₩20,918 | ₩22,232 | +6.15% | 7102만 |
|---|
| 2026.01.28 | ₩23,439 | ₩23,667 | ₩22,219 | ₩22,380 | -4.52% | 1858.4만 |
|---|
| 2026.01.27 | ₩25,356 | ₩25,491 | ₩24,123 | ₩24,190 | -4.60% | 988.8만 |
|---|
| 2026.01.26 | ₩25,182 | ₩25,879 | ₩24,887 | ₩25,423 | +0.96% | 760.5만 |
|---|
| 2026.01.23 | ₩26,630 | ₩26,697 | ₩26,081 | ₩26,161 | -1.76% | 340만 |
|---|
| 2026.01.22 | ₩27,864 | ₩27,891 | ₩26,724 | ₩26,858 | -3.61% | 429.7만 |
|---|
| 2026.01.21 | ₩27,502 | ₩28,709 | ₩27,341 | ₩27,891 | +1.41% | 870.6만 |
|---|
| 2026.01.20 | ₩28,803 | ₩29,178 | ₩28,588 | ₩28,709 | -0.33% | 240.8만 |
|---|
| 2026.01.16 | ₩30,841 | ₩31,659 | ₩30,559 | ₩31,028 | +0.61% | 264.2만 |
|---|
| 2026.01.15 | ₩30,774 | ₩30,814 | ₩30,479 | ₩30,747 | -0.09% | 190.1만 |
|---|
| 2026.01.14 | ₩30,291 | ₩30,787 | ₩30,197 | ₩30,345 | +0.18% | 258.4만 |
|---|
| 2026.01.13 | ₩30,519 | ₩31,176 | ₩30,304 | ₩30,948 | +1.41% | 204.5만 |
|---|
| 2026.01.12 | ₩30,935 | ₩30,961 | ₩30,318 | ₩30,841 | -0.30% | 195.4만 |
|---|
| 2026.01.09 | ₩32,262 | ₩32,490 | ₩31,940 | ₩32,074 | -0.58% | 165.8만 |
|---|
| 2026.01.08 | ₩33,254 | ₩33,348 | ₩32,503 | ₩32,530 | -2.18% | 158.3만 |
|---|
| 2026.01.07 | ₩33,000 | ₩33,295 | ₩32,651 | ₩32,879 | -0.37% | 177.3만 |
|---|
| 2026.01.06 | ₩32,691 | ₩32,718 | ₩32,235 | ₩32,275 | -1.27% | 178.5만 |
|---|
| 2026.01.05 | ₩33,362 | ₩33,415 | ₩32,812 | ₩33,000 | -1.09% | 231.6만 |
|---|
| 2026.01.02 | ₩34,220 | ₩35,172 | ₩34,180 | ₩34,837 | +1.80% | 262.5만 |
|---|
| 2025.12.31 | ₩34,689 | ₩35,225 | ₩34,421 | ₩35,065 | +1.08% | 258.1만 |
|---|
| 2025.12.30 | ₩33,791 | ₩34,635 | ₩33,791 | ₩34,555 | +2.26% | 280.1만 |
|---|
| 2025.12.29 | ₩33,898 | ₩35,158 | ₩33,885 | ₩34,635 | +2.18% | 356.3만 |
|---|
| 2025.12.26 | ₩31,726 | ₩32,007 | ₩31,431 | ₩31,766 | +0.13% | 197만 |
|---|
| 2025.12.24 | ₩32,450 | ₩33,013 | ₩32,383 | ₩32,557 | +0.33% | 134.7만 |
|---|
| 2025.12.23 | ₩32,718 | ₩33,241 | ₩32,275 | ₩32,302 | -1.27% | 203만 |
|---|
| 2025.12.22 | ₩33,201 | ₩33,429 | ₩32,959 | ₩33,040 | -0.48% | 148.8만 |
|---|
| 2025.12.19 | ₩34,837 | ₩34,957 | ₩34,354 | ₩34,635 | -0.58% | 100.9만 |
|---|
| 2025.12.18 | ₩34,729 | ₩35,145 | ₩34,032 | ₩34,716 | -0.04% | 158.3만 |
|---|
| 2025.12.17 | ₩34,783 | ₩34,930 | ₩34,434 | ₩34,582 | -0.58% | 149.1만 |
|---|
| 2025.12.16 | ₩34,863 | ₩35,400 | ₩34,689 | ₩35,225 | +1.04% | 154.1만 |
|---|
| 2025.12.15 | ₩34,837 | ₩35,520 | ₩34,689 | ₩35,225 | +1.12% | 145.2만 |
|---|
| 2025.12.12 | ₩34,542 | ₩35,990 | ₩34,340 | ₩35,292 | +2.17% | 251.1만 |
|---|
| 2025.12.11 | ₩36,499 | ₩36,593 | ₩35,494 | ₩35,708 | -2.17% | 162.7만 |
|---|
| 2025.12.10 | ₩37,116 | ₩37,398 | ₩36,352 | ₩36,499 | -1.66% | 89.3만 |
|---|
| 2025.12.09 | ₩37,143 | ₩37,210 | ₩36,647 | ₩36,821 | -0.87% | 78.2만 |
|---|
| 2025.12.08 | ₩36,888 | ₩37,465 | ₩36,848 | ₩37,170 | +0.76% | 89.3만 |
|---|
| 2025.12.05 | ₩36,459 | ₩37,049 | ₩35,963 | ₩36,982 | +1.43% | 137만 |
|---|
| 2025.12.04 | ₩36,861 | ₩37,156 | ₩36,660 | ₩36,821 | -0.11% | 71.8만 |
|---|
| 2025.12.03 | ₩36,553 | ₩37,076 | ₩36,258 | ₩36,888 | +0.92% | 81.5만 |
|---|
| 2025.12.02 | ₩36,526 | ₩37,626 | ₩36,499 | ₩36,808 | +0.77% | 103.2만 |
|---|
| 2025.12.01 | ₩36,151 | ₩36,633 | ₩36,151 | ₩36,325 | +0.48% | 151.4만 |
|---|
| 2025.11.28 | ₩36,995 | ₩37,210 | ₩36,660 | ₩36,687 | -0.83% | 61.6만 |
|---|
| 2025.11.26 | ₩37,974 | ₩38,082 | ₩37,451 | ₩37,639 | -0.88% | 234만 |
|---|
| 2025.11.25 | ₩38,162 | ₩38,605 | ₩37,693 | ₩38,189 | +0.07% | 69.2만 |
|---|
| 2025.11.24 | ₩39,262 | ₩39,382 | ₩38,135 | ₩38,162 | -2.80% | 104.8만 |
|---|
| 2025.11.21 | ₩39,422 | ₩39,637 | ₩38,712 | ₩39,409 | -0.03% | 127.5만 |
|---|
| 2025.11.20 | ₩39,181 | ₩39,838 | ₩38,645 | ₩39,181 | 0.00% | 93.7만 |
|---|
| 2025.11.19 | ₩38,591 | ₩39,610 | ₩38,108 | ₩39,181 | +1.53% | 110.2만 |
|---|
| 2025.11.18 | ₩39,262 | ₩39,905 | ₩39,101 | ₩39,369 | +0.27% | 86.2만 |
|---|
| 2025.11.17 | ₩39,396 | ₩40,576 | ₩39,101 | ₩39,932 | +1.36% | 104.6만 |
|---|
| 2025.11.14 | ₩39,557 | ₩39,959 | ₩38,537 | ₩38,993 | -1.42% | 224.6만 |
|---|
| 2025.11.13 | ₩36,714 | ₩37,894 | ₩36,607 | ₩37,572 | +2.34% | 178만 |
|---|
| 2025.11.12 | ₩38,216 | ₩38,323 | ₩36,714 | ₩36,982 | -3.23% | 122.7만 |
|---|
| 2025.11.11 | ₩38,242 | ₩38,832 | ₩38,135 | ₩38,216 | -0.07% | 81.7만 |
|---|
| 2025.11.10 | ₩39,047 | ₩39,288 | ₩38,457 | ₩38,591 | -1.17% | 86.1만 |
|---|
| 2025.11.07 | ₩40,790 | ₩41,139 | ₩40,227 | ₩40,710 | -0.20% | 79.9만 |
|---|
| 2025.11.06 | ₩40,978 | ₩41,487 | ₩40,737 | ₩41,192 | +0.52% | 103.7만 |
|---|
| 2025.11.05 | ₩41,112 | ₩41,541 | ₩40,951 | ₩41,058 | -0.13% | 97.6만 |
|---|
| 2025.11.04 | ₩41,756 | ₩42,265 | ₩41,300 | ₩42,024 | +0.64% | 150만 |
|---|
| 2025.11.03 | ₩40,522 | ₩40,844 | ₩40,093 | ₩40,522 | 0.00% | 77.9만 |
|---|
| 2025.10.31 | ₩40,200 | ₩41,327 | ₩40,147 | ₩40,710 | +1.27% | 171.3만 |
|---|
| 2025.10.30 | ₩41,353 | ₩41,487 | ₩40,200 | ₩40,227 | -2.72% | 203.7만 |
|---|
| 2025.10.29 | ₩40,281 | ₩42,212 | ₩40,200 | ₩41,782 | +3.73% | 341.6만 |
|---|
| 2025.10.28 | ₩42,077 | ₩42,399 | ₩41,273 | ₩41,461 | -1.47% | 282.3만 |
|---|
| 2025.10.27 | ₩40,093 | ₩41,192 | ₩39,959 | ₩40,844 | +1.87% | 344.2만 |
|---|
| 2025.10.24 | ₩38,591 | ₩38,832 | ₩38,055 | ₩38,725 | +0.35% | 461.5만 |
|---|
| 2025.10.23 | ₩37,894 | ₩38,484 | ₩37,733 | ₩38,457 | +1.49% | 255.6만 |
|---|
| 2025.10.22 | ₩39,798 | ₩40,549 | ₩38,511 | ₩38,698 | -2.76% | 760.9만 |
|---|
| 2025.10.21 | ₩37,304 | ₩39,208 | ₩36,902 | ₩38,672 | +3.67% | 935.3만 |
|---|
| 2025.10.20 | ₩35,373 | ₩35,856 | ₩34,327 | ₩34,381 | -2.81% | 731.9만 |
|---|
| 2025.10.17 | ₩35,695 | ₩37,813 | ₩35,641 | ₩37,036 | +3.76% | 993.4만 |
|---|
| 2025.10.16 | ₩36,741 | ₩36,848 | ₩35,614 | ₩35,695 | -2.85% | 738.1만 |
|---|
| 2025.10.15 | ₩37,733 | ₩37,974 | ₩37,384 | ₩37,438 | -0.78% | 228.5만 |
|---|
| 2025.10.14 | ₩39,288 | ₩39,369 | ₩38,457 | ₩38,645 | -1.64% | 253.2만 |
|---|
| 2025.10.13 | ₩39,637 | ₩39,825 | ₩39,101 | ₩39,262 | -0.95% | 211.3만 |
|---|
| 2025.10.10 | ₩41,782 | ₩42,212 | ₩41,139 | ₩41,327 | -1.09% | 182.6만 |
|---|