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 | ₩32,940 | ₩33,074 | ₩32,726 | ₩32,833 | -0.33% | 190.6만 |
| 2026.10.08 | ₩34,024 | ₩34,305 | ₩33,649 | ₩33,823 | -0.59% | 257.6만 |
| 2026.10.07 | ₩34,506 | ₩34,640 | ₩33,957 | ₩34,332 | -0.50% | 215.8만 |
| 2026.10.06 | ₩33,355 | ₩33,636 | ₩32,980 | ₩33,221 | -0.40% | 178.1만 |
| 2026.10.05 | ₩33,489 | ₩33,957 | ₩33,489 | ₩33,676 | +0.56% | 169.4만 |
| 2026.10.02 | ₩32,820 | ₩33,904 | ₩32,686 | ₩33,542 | +2.20% | 296.3만 |
| 2026.10.01 | ₩33,234 | ₩33,489 | ₩32,913 | ₩33,060 | -0.52% | 214.7만 |
| 2026.09.30 | ₩32,766 | ₩33,516 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,368 |
| +1.84% |
| 294.2만 |
| 2026.09.29 | ₩33,382 | ₩33,582 | ₩33,020 | ₩33,020 | -1.08% | 360.9만 |
|---|
| 2026.09.28 | ₩33,582 | ₩34,051 | ₩33,328 | ₩33,864 | +0.84% | 498만 |
|---|
| 2026.09.25 | ₩31,548 | ₩31,909 | ₩31,240 | ₩31,361 | -0.59% | 240.3만 |
|---|
| 2026.09.24 | ₩31,602 | ₩32,057 | ₩31,414 | ₩31,628 | +0.08% | 275.5만 |
|---|
| 2026.09.23 | ₩31,066 | ₩31,588 | ₩31,053 | ₩31,454 | +1.25% | 254.6만 |
|---|
| 2026.09.22 | ₩30,798 | ₩30,999 | ₩30,223 | ₩30,303 | -1.61% | 247만 |
|---|
| 2026.09.21 | ₩30,330 | ₩30,892 | ₩30,330 | ₩30,571 | +0.79% | 197.3만 |
|---|
| 2026.09.18 | ₩30,263 | ₩30,611 | ₩29,875 | ₩30,129 | -0.44% | 182.3만 |
|---|
| 2026.09.17 | ₩30,236 | ₩30,598 | ₩30,062 | ₩30,544 | +1.02% | 228.5만 |
|---|
| 2026.09.16 | ₩30,450 | ₩32,097 | ₩30,196 | ₩31,575 | +3.69% | 790만 |
|---|
| 2026.09.15 | ₩31,374 | ₩31,588 | ₩31,053 | ₩31,254 | -0.38% | 189.2만 |
|---|
| 2026.09.14 | ₩31,561 | ₩31,682 | ₩30,946 | ₩31,441 | -0.38% | 307.5만 |
|---|
| 2026.09.11 | ₩29,928 | ₩30,571 | ₩29,781 | ₩30,504 | +1.92% | 325.9만 |
|---|
| 2026.09.10 | ₩30,370 | ₩30,972 | ₩30,116 | ₩30,839 | +1.54% | 388.6만 |
|---|
| 2026.09.09 | ₩29,380 | ₩30,102 | ₩29,313 | ₩29,768 | +1.32% | 374.8만 |
|---|
| 2026.09.08 | ₩29,781 | ₩30,343 | ₩29,647 | ₩30,317 | +1.80% | 334.9만 |
|---|
| 2026.09.04 | ₩29,580 | ₩29,647 | ₩29,112 | ₩29,273 | -1.04% | 445.1만 |
|---|
| 2026.09.03 | ₩28,724 | ₩29,045 | ₩28,295 | ₩28,777 | +0.19% | 391.8만 |
|---|
| 2026.09.02 | ₩30,383 | ₩30,410 | ₩29,861 | ₩29,942 | -1.45% | 243.5만 |
|---|
| 2026.09.01 | ₩30,571 | ₩30,879 | ₩30,156 | ₩30,812 | +0.79% | 350.2만 |
|---|
| 2026.08.31 | ₩29,192 | ₩29,594 | ₩29,112 | ₩29,125 | -0.23% | 217.3만 |
|---|
| 2026.08.28 | ₩27,305 | ₩29,219 | ₩26,957 | ₩29,072 | +6.47% | 903만 |
|---|
| 2026.08.27 | ₩27,466 | ₩27,773 | ₩27,118 | ₩27,225 | -0.88% | 201.7만 |
|---|
| 2026.08.26 | ₩27,198 | ₩27,519 | ₩26,944 | ₩27,385 | +0.69% | 253.1만 |
|---|
| 2026.08.25 | ₩27,211 | ₩27,265 | ₩26,515 | ₩26,529 | -2.51% | 302.9만 |
|---|
| 2026.08.24 | ₩26,462 | ₩27,011 | ₩26,355 | ₩26,716 | +0.96% | 440.2만 |
|---|
| 2026.08.21 | ₩27,519 | ₩27,640 | ₩26,903 | ₩27,077 | -1.61% | 284만 |
|---|
| 2026.08.20 | ₩28,925 | ₩28,951 | ₩28,055 | ₩28,188 | -2.55% | 341.1만 |
|---|
| 2026.08.19 | ₩29,112 | ₩29,299 | ₩28,389 | ₩28,403 | -2.44% | 346.4만 |
|---|
| 2026.08.18 | ₩30,102 | ₩30,785 | ₩29,848 | ₩30,705 | +2.00% | 211.3만 |
|---|
| 2026.08.17 | ₩30,129 | ₩30,143 | ₩29,540 | ₩29,661 | -1.55% | 142.6만 |
|---|
| 2026.08.14 | ₩30,143 | ₩30,317 | ₩29,969 | ₩30,276 | +0.44% | 162.6만 |
|---|
| 2026.08.13 | ₩30,143 | ₩30,705 | ₩30,089 | ₩30,624 | +1.60% | 263.2만 |
|---|
| 2026.08.12 | ₩29,647 | ₩29,942 | ₩29,366 | ₩29,701 | +0.18% | 298만 |
|---|
| 2026.08.11 | ₩29,928 | ₩30,437 | ₩29,861 | ₩30,290 | +1.21% | 208.2만 |
|---|
| 2026.08.10 | ₩30,798 | ₩31,066 | ₩29,982 | ₩30,076 | -2.35% | 219.7만 |
|---|
| 2026.08.07 | ₩30,477 | ₩30,919 | ₩30,290 | ₩30,665 | +0.61% | 326.2만 |
|---|
| 2026.08.06 | ₩32,124 | ₩32,472 | ₩31,695 | ₩32,083 | -0.13% | 284.9만 |
|---|
| 2026.08.05 | ₩32,940 | ₩33,060 | ₩31,789 | ₩32,083 | -2.60% | 448.3만 |
|---|
| 2026.08.04 | ₩34,988 | ₩35,055 | ₩34,493 | ₩34,961 | -0.08% | 240.1만 |
|---|
| 2026.08.03 | ₩35,778 | ₩36,032 | ₩35,389 | ₩35,443 | -0.94% | 167.9만 |
|---|
| 2026.07.31 | ₩35,604 | ₩35,965 | ₩35,389 | ₩35,470 | -0.38% | 194.8만 |
|---|
| 2026.07.30 | ₩34,961 | ₩35,041 | ₩34,238 | ₩34,386 | -1.65% | 279.1만 |
|---|
| 2026.07.29 | ₩36,085 | ₩36,433 | ₩34,305 | ₩35,537 | -1.52% | 307.8만 |
|---|
| 2026.07.28 | ₩35,831 | ₩36,112 | ₩35,510 | ₩35,858 | +0.07% | 106.9만 |
|---|
| 2026.07.27 | ₩34,961 | ₩35,162 | ₩34,693 | ₩34,841 | -0.34% | 64.9만 |
|---|
| 2026.07.24 | ₩35,470 | ₩35,523 | ₩34,881 | ₩35,336 | -0.38% | 89.3만 |
|---|
| 2026.07.23 | ₩35,296 | ₩35,604 | ₩35,175 | ₩35,443 | +0.42% | 108.9만 |
|---|
| 2026.07.22 | ₩34,118 | ₩34,118 | ₩33,502 | ₩34,064 | -0.16% | 118.4만 |
|---|
| 2026.07.21 | ₩35,537 | ₩35,617 | ₩34,867 | ₩34,921 | -1.73% | 90.5만 |
|---|
| 2026.07.20 | ₩36,233 | ₩36,474 | ₩36,085 | ₩36,246 | +0.04% | 94만 |
|---|
| 2026.07.17 | ₩37,036 | ₩37,129 | ₩35,992 | ₩36,126 | -2.46% | 115.8만 |
|---|
| 2026.07.16 | ₩36,353 | ₩36,982 | ₩36,139 | ₩36,768 | +1.14% | 81만 |
|---|
| 2026.07.15 | ₩35,443 | ₩35,925 | ₩34,961 | ₩35,389 | -0.15% | 120.2만 |
|---|
| 2026.07.14 | ₩34,948 | ₩35,604 | ₩34,586 | ₩35,403 | +1.30% | 162.1만 |
|---|
| 2026.07.13 | ₩35,322 | ₩36,634 | ₩35,322 | ₩36,353 | +2.92% | 223만 |
|---|
| 2026.07.10 | ₩34,894 | ₩35,122 | ₩34,426 | ₩34,546 | -1.00% | 130.7만 |
|---|
| 2026.07.09 | ₩34,238 | ₩34,439 | ₩34,024 | ₩34,292 | +0.16% | 93.1만 |
|---|
| 2026.07.08 | ₩35,256 | ₩35,992 | ₩34,841 | ₩35,015 | -0.68% | 189.2만 |
|---|
| 2026.07.07 | ₩33,596 | ₩34,814 | ₩33,368 | ₩34,452 | +2.55% | 134만 |
|---|
| 2026.07.06 | ₩33,957 | ₩34,212 | ₩33,582 | ₩33,623 | -0.99% | 94.8만 |
|---|
| 2026.07.02 | ₩34,452 | ₩34,667 | ₩33,917 | ₩34,305 | -0.43% | 195.1만 |
|---|
| 2026.07.01 | ₩35,617 | ₩35,778 | ₩34,332 | ₩35,711 | +0.26% | 164.1만 |
|---|
| 2026.06.30 | ₩36,018 | ₩36,166 | ₩35,269 | ₩36,112 | +0.26% | 113만 |
|---|
| 2026.06.29 | ₩35,751 | ₩36,407 | ₩35,644 | ₩36,112 | +1.01% | 147만 |
|---|
| 2026.06.26 | ₩35,416 | ₩35,630 | ₩34,720 | ₩35,148 | -0.76% | 149.9만 |
|---|
| 2026.06.25 | ₩36,005 | ₩36,407 | ₩35,604 | ₩35,938 | -0.19% | 188.6만 |
|---|
| 2026.06.24 | ₩36,822 | ₩37,143 | ₩35,724 | ₩36,607 | -0.58% | 498.9만 |
|---|
| 2026.06.23 | ₩34,479 | ₩34,560 | ₩34,024 | ₩34,546 | +0.19% | 211.5만 |
|---|
| 2026.06.22 | ₩33,355 | ₩33,596 | ₩32,980 | ₩33,275 | -0.24% | 144.7만 |
|---|
| 2026.06.18 | ₩32,217 | ₩33,087 | ₩32,003 | ₩32,846 | +1.95% | 344.3만 |
|---|
| 2026.06.17 | ₩31,173 | ₩32,820 | ₩30,491 | ₩32,605 | +4.59% | 795.6만 |
|---|
| 2026.06.16 | ₩31,160 | ₩31,468 | ₩30,999 | ₩31,160 | 0.00% | 132.7만 |
|---|
| 2026.06.15 | ₩30,852 | ₩31,401 | ₩30,624 | ₩31,347 | +1.61% | 162.7만 |
|---|
| 2026.06.12 | ₩33,208 | ₩33,663 | ₩32,672 | ₩33,087 | -0.36% | 356.3만 |
|---|
| 2026.06.11 | ₩35,389 | ₩35,778 | ₩32,927 | ₩33,087 | -6.51% | 698.2만 |
|---|
| 2026.06.10 | ₩34,185 | ₩35,242 | ₩33,623 | ₩35,229 | +3.05% | 787.8만 |
|---|
| 2026.06.09 | ₩31,454 | ₩32,820 | ₩30,986 | ₩32,498 | +3.32% | 692.3만 |
|---|
| 2026.06.08 | ₩31,454 | ₩31,695 | ₩31,227 | ₩31,521 | +0.21% | 360만 |
|---|
| 2026.06.05 | ₩30,450 | ₩31,682 | ₩30,397 | ₩31,628 | +3.87% | 581.6만 |
|---|
| 2026.06.04 | ₩29,099 | ₩29,728 | ₩28,965 | ₩29,420 | +1.10% | 183만 |
|---|
| 2026.06.03 | ₩29,848 | ₩30,143 | ₩29,728 | ₩29,928 | +0.27% | 224.8만 |
|---|
| 2026.06.02 | ₩29,032 | ₩29,447 | ₩28,991 | ₩29,326 | +1.01% | 107.8만 |
|---|
| 2026.06.01 | ₩29,607 | ₩29,835 | ₩29,232 | ₩29,406 | -0.68% | 430.7만 |
|---|
| 2026.05.29 | ₩28,844 | ₩28,911 | ₩27,974 | ₩28,603 | -0.84% | 332만 |
|---|
| 2026.05.28 | ₩30,169 | ₩30,290 | ₩29,005 | ₩29,232 | -3.11% | 357.7만 |
|---|
| 2026.05.27 | ₩30,464 | ₩30,464 | ₩29,741 | ₩29,835 | -2.07% | 348.7만 |
|---|
| 2026.05.26 | ₩28,884 | ₩29,420 | ₩28,791 | ₩29,085 | +0.70% | 208.5만 |
|---|
| 2026.05.22 | ₩28,884 | ₩29,299 | ₩28,804 | ₩29,058 | +0.60% | 209.9만 |
|---|
| 2026.05.21 | ₩29,139 | ₩29,299 | ₩28,416 | ₩28,617 | -1.79% | 281.9만 |
|---|
| 2026.05.20 | ₩29,286 | ₩29,580 | ₩28,456 | ₩28,536 | -2.56% | 374.3만 |
|---|
| 2026.05.19 | ₩29,246 | ₩29,594 | ₩28,965 | ₩29,339 | +0.32% | 217.9만 |
|---|
| 2026.05.18 | ₩28,229 | ₩28,710 | ₩28,068 | ₩28,376 | +0.52% | 374.8만 |
|---|
| 2026.05.15 | ₩28,483 | ₩28,938 | ₩28,295 | ₩28,536 | +0.19% | 214.9만 |
|---|
| 2026.05.14 | ₩26,850 | ₩27,292 | ₩26,729 | ₩27,251 | +1.50% | 145.1만 |
|---|
| 2026.05.13 | ₩26,837 | ₩27,077 | ₩26,622 | ₩26,837 | 0.00% | 130.7만 |
|---|
| 2026.05.12 | ₩26,810 | ₩27,399 | ₩26,529 | ₩26,542 | -1.00% | 191.6만 |
|---|
| 2026.05.11 | ₩26,368 | ₩26,596 | ₩26,141 | ₩26,315 | -0.20% | 181만 |
|---|
| 2026.05.08 | ₩26,381 | ₩26,663 | ₩26,127 | ₩26,408 | +0.10% | 265.7만 |
|---|
| 2026.05.07 | ₩26,167 | ₩26,810 | ₩25,926 | ₩26,663 | +1.89% | 295.9만 |
|---|
| 2026.05.06 | ₩26,837 | ₩26,903 | ₩26,435 | ₩26,743 | -0.35% | 314만 |
|---|
| 2026.05.05 | ₩28,188 | ₩28,496 | ₩28,055 | ₩28,456 | +0.95% | 161.8만 |
|---|
| 2026.05.04 | ₩28,403 | ₩29,125 | ₩28,148 | ₩28,951 | +1.93% | 529.8만 |
|---|
| 2026.05.01 | ₩28,068 | ₩28,108 | ₩27,211 | ₩27,800 | -0.95% | 367.4만 |
|---|
| 2026.04.30 | ₩27,506 | ₩27,854 | ₩27,506 | ₩27,707 | +0.73% | 282.2만 |
|---|
| 2026.04.29 | ₩28,697 | ₩29,045 | ₩28,362 | ₩28,590 | -0.37% | 555.7만 |
|---|
| 2026.04.28 | ₩28,162 | ₩28,429 | ₩27,921 | ₩27,974 | -0.67% | 405.4만 |
|---|
| 2026.04.27 | ₩26,770 | ₩27,144 | ₩26,756 | ₩26,984 | +0.80% | 157.6만 |
|---|
| 2026.04.24 | ₩26,810 | ₩26,877 | ₩26,315 | ₩26,582 | -0.85% | 194.7만 |
|---|
| 2026.04.23 | ₩26,435 | ₩27,158 | ₩26,288 | ₩26,810 | +1.42% | 389.2만 |
|---|
| 2026.04.22 | ₩26,181 | ₩26,475 | ₩26,047 | ₩26,274 | +0.36% | 169.6만 |
|---|
| 2026.04.21 | ₩25,953 | ₩27,104 | ₩25,739 | ₩26,957 | +3.87% | 526만 |
|---|
| 2026.04.20 | ₩25,391 | ₩25,726 | ₩25,378 | ₩25,511 | +0.47% | 201.8만 |
|---|
| 2026.04.17 | ₩25,097 | ₩25,123 | ₩24,735 | ₩25,070 | -0.11% | 370.2만 |
|---|
| 2026.04.16 | ₩25,485 | ₩25,953 | ₩25,404 | ₩25,726 | +0.95% | 385.9만 |
|---|
| 2026.04.15 | ₩25,431 | ₩25,793 | ₩25,324 | ₩25,685 | +1.00% | 276.3만 |
|---|
| 2026.04.14 | ₩25,859 | ₩25,873 | ₩25,150 | ₩25,177 | -2.64% | 400.8만 |
|---|
| 2026.04.13 | ₩26,395 | ₩26,756 | ₩26,207 | ₩26,288 | -0.41% | 284.2만 |
|---|
| 2026.04.10 | ₩25,926 | ₩26,234 | ₩25,699 | ₩26,087 | +0.62% | 258.5만 |
|---|
| 2026.04.09 | ₩26,167 | ₩26,221 | ₩25,632 | ₩25,980 | -0.72% | 341.6만 |
|---|
| 2026.04.08 | ₩25,685 | ₩26,770 | ₩25,645 | ₩26,408 | +2.81% | 577.6만 |
|---|
| 2026.04.07 | ₩27,251 | ₩27,854 | ₩26,542 | ₩26,756 | -1.82% | 753.5만 |
|---|
| 2026.04.06 | ₩27,131 | ₩27,385 | ₩26,783 | ₩27,251 | +0.44% | 615만 |
|---|
| 2026.04.02 | ₩27,907 | ₩28,028 | ₩26,796 | ₩27,051 | -3.07% | 395만 |
|---|
| 2026.04.01 | ₩26,422 | ₩26,555 | ₩25,752 | ₩26,087 | -1.27% | 437.2만 |
|---|
| 2026.03.31 | ₩28,389 | ₩28,429 | ₩26,970 | ₩27,011 | -4.86% | 553.7만 |
|---|
| 2026.03.30 | ₩28,456 | ₩29,406 | ₩28,376 | ₩29,139 | +2.40% | 368.2만 |
|---|
| 2026.03.27 | ₩30,450 | ₩30,571 | ₩28,536 | ₩29,139 | -4.31% | 857.6만 |
|---|
| 2026.03.26 | ₩30,156 | ₩31,294 | ₩29,754 | ₩31,240 | +3.60% | 935.3만 |
|---|
| 2026.03.25 | ₩28,590 | ₩29,634 | ₩28,456 | ₩29,099 | +1.78% | 437.4만 |
|---|
| 2026.03.24 | ₩31,494 | ₩31,615 | ₩30,450 | ₩30,906 | -1.87% | 652.8만 |
|---|
| 2026.03.23 | ₩30,785 | ₩31,508 | ₩29,447 | ₩30,919 | +0.43% | 1694.6만 |
|---|
| 2026.03.20 | ₩27,626 | ₩29,915 | ₩27,586 | ₩29,580 | +7.07% | 671.4만 |
|---|
| 2026.03.19 | ₩28,603 | ₩28,991 | ₩27,586 | ₩27,814 | -2.76% | 1270.6만 |
|---|
| 2026.03.18 | ₩25,605 | ₩25,886 | ₩25,244 | ₩25,819 | +0.84% | 833.9만 |
|---|
| 2026.03.17 | ₩24,146 | ₩24,548 | ₩23,972 | ₩24,267 | +0.50% | 778.5만 |
|---|
| 2026.03.16 | ₩24,052 | ₩24,508 | ₩23,905 | ₩24,133 | +0.33% | 1103만 |
|---|
| 2026.03.13 | ₩23,276 | ₩24,186 | ₩23,182 | ₩24,106 | +3.57% | 421.3만 |
|---|
| 2026.03.12 | ₩22,714 | ₩23,517 | ₩22,701 | ₩23,477 | +3.36% | 257.1만 |
|---|
| 2026.03.11 | ₩22,607 | ₩22,875 | ₩22,473 | ₩22,594 | -0.06% | 292.1만 |
|---|
| 2026.03.10 | ₩22,259 | ₩22,768 | ₩22,085 | ₩22,460 | +0.90% | 569.4만 |
|---|
| 2026.03.09 | ₩23,437 | ₩23,731 | ₩22,968 | ₩22,995 | -1.88% | 247.7만 |
|---|
| 2026.03.06 | ₩23,356 | ₩23,557 | ₩22,714 | ₩22,915 | -1.89% | 584.3만 |
|---|
| 2026.03.05 | ₩23,209 | ₩23,838 | ₩23,196 | ₩23,611 | +1.73% | 578.4만 |
|---|
| 2026.03.04 | ₩22,794 | ₩23,303 | ₩22,634 | ₩23,062 | +1.17% | 939만 |
|---|
| 2026.03.03 | ₩23,008 | ₩24,240 | ₩22,942 | ₩23,410 | +1.75% | 2228.2만 |
|---|
| 2026.03.02 | ₩21,416 | ₩22,045 | ₩21,242 | ₩21,429 | +0.06% | 923.4만 |
|---|
| 2026.02.27 | ₩22,259 | ₩22,406 | ₩21,964 | ₩21,978 | -1.26% | 579.2만 |
|---|
| 2026.02.26 | ₩22,794 | ₩23,156 | ₩22,527 | ₩22,567 | -1.00% | 323.1만 |
|---|
| 2026.02.25 | ₩22,727 | ₩22,995 | ₩22,353 | ₩22,942 | +0.94% | 522.3만 |
|---|
| 2026.02.24 | ₩23,276 | ₩23,316 | ₩22,781 | ₩22,848 | -1.84% | 281.5만 |
|---|
| 2026.02.23 | ₩22,861 | ₩22,861 | ₩22,219 | ₩22,219 | -2.81% | 489.8만 |
|---|
| 2026.02.20 | ₩24,026 | ₩24,561 | ₩23,464 | ₩23,477 | -2.28% | 817.5만 |
|---|
| 2026.02.19 | ₩24,668 | ₩24,789 | ₩24,213 | ₩24,427 | -0.98% | 439.4만 |
|---|
| 2026.02.18 | ₩24,829 | ₩24,882 | ₩24,307 | ₩24,588 | -0.97% | 541.1만 |
|---|
| 2026.02.17 | ₩25,498 | ₩25,980 | ₩25,364 | ₩25,726 | +0.89% | 882.3만 |
|---|
| 2026.02.13 | ₩24,494 | ₩24,882 | ₩24,039 | ₩24,200 | -1.20% | 1164.5만 |
|---|
| 2026.02.12 | ₩24,012 | ₩25,712 | ₩23,852 | ₩25,404 | +5.80% | 3236.5만 |
|---|
| 2026.02.11 | ₩23,905 | ₩24,240 | ₩23,624 | ₩23,731 | -0.73% | 917.9만 |
|---|
| 2026.02.10 | ₩23,932 | ₩24,601 | ₩23,852 | ₩24,307 | +1.57% | 644.2만 |
|---|
| 2026.02.09 | ₩24,427 | ₩24,467 | ₩23,758 | ₩23,825 | -2.47% | 478.6만 |
|---|
| 2026.02.06 | ₩25,605 | ₩25,699 | ₩24,896 | ₩25,083 | -2.04% | 833.5만 |
|---|
| 2026.02.05 | ₩26,355 | ₩26,796 | ₩25,592 | ₩26,609 | +0.96% | 1113만 |
|---|
| 2026.02.04 | ₩24,320 | ₩26,221 | ₩24,240 | ₩25,257 | +3.85% | 1898만 |
|---|
| 2026.02.03 | ₩25,364 | ₩25,873 | ₩24,508 | ₩25,217 | -0.58% | 2160.4만 |
|---|
| 2026.02.02 | ₩27,974 | ₩29,447 | ₩27,131 | ₩28,764 | +2.82% | 3572.3만 |
|---|
| 2026.01.30 | ₩24,949 | ₩28,443 | ₩24,601 | ₩26,475 | +6.12% | 6341.2만 |
|---|
| 2026.01.29 | ₩20,907 | ₩24,735 | ₩20,880 | ₩22,192 | +6.15% | 7102만 |
|---|
| 2026.01.28 | ₩23,397 | ₩23,624 | ₩22,179 | ₩22,339 | -4.52% | 1858.4만 |
|---|
| 2026.01.27 | ₩25,311 | ₩25,445 | ₩24,079 | ₩24,146 | -4.60% | 988.8만 |
|---|
| 2026.01.26 | ₩25,137 | ₩25,833 | ₩24,842 | ₩25,378 | +0.96% | 760.5만 |
|---|
| 2026.01.23 | ₩26,582 | ₩26,649 | ₩26,033 | ₩26,114 | -1.76% | 340만 |
|---|
| 2026.01.22 | ₩27,814 | ₩27,840 | ₩26,676 | ₩26,810 | -3.61% | 429.7만 |
|---|
| 2026.01.21 | ₩27,452 | ₩28,657 | ₩27,292 | ₩27,840 | +1.41% | 870.6만 |
|---|
| 2026.01.20 | ₩28,751 | ₩29,125 | ₩28,536 | ₩28,657 | -0.33% | 240.8만 |
|---|
| 2026.01.16 | ₩30,785 | ₩31,602 | ₩30,504 | ₩30,972 | +0.61% | 264.2만 |
|---|
| 2026.01.15 | ₩30,718 | ₩30,758 | ₩30,424 | ₩30,691 | -0.09% | 190.1만 |
|---|
| 2026.01.14 | ₩30,236 | ₩30,731 | ₩30,143 | ₩30,290 | +0.18% | 258.4만 |
|---|
| 2026.01.13 | ₩30,464 | ₩31,120 | ₩30,250 | ₩30,892 | +1.41% | 204.5만 |
|---|
| 2026.01.12 | ₩30,879 | ₩30,906 | ₩30,263 | ₩30,785 | -0.30% | 195.4만 |
|---|
| 2026.01.09 | ₩32,204 | ₩32,431 | ₩31,883 | ₩32,016 | -0.58% | 165.8만 |
|---|
| 2026.01.08 | ₩33,194 | ₩33,288 | ₩32,445 | ₩32,472 | -2.18% | 158.3만 |
|---|
| 2026.01.07 | ₩32,940 | ₩33,234 | ₩32,592 | ₩32,820 | -0.37% | 177.3만 |
|---|
| 2026.01.06 | ₩32,632 | ₩32,659 | ₩32,177 | ₩32,217 | -1.27% | 178.5만 |
|---|
| 2026.01.05 | ₩33,301 | ₩33,355 | ₩32,753 | ₩32,940 | -1.09% | 231.6만 |
|---|
| 2026.01.02 | ₩34,158 | ₩35,108 | ₩34,118 | ₩34,774 | +1.80% | 262.5만 |
|---|
| 2025.12.31 | ₩34,626 | ₩35,162 | ₩34,359 | ₩35,001 | +1.08% | 258.1만 |
|---|
| 2025.12.30 | ₩33,730 | ₩34,573 | ₩33,730 | ₩34,493 | +2.26% | 280.1만 |
|---|
| 2025.12.29 | ₩33,837 | ₩35,095 | ₩33,823 | ₩34,573 | +2.18% | 356.3만 |
|---|
| 2025.12.26 | ₩31,668 | ₩31,950 | ₩31,374 | ₩31,709 | +0.13% | 197만 |
|---|
| 2025.12.24 | ₩32,391 | ₩32,953 | ₩32,324 | ₩32,498 | +0.33% | 134.7만 |
|---|
| 2025.12.23 | ₩32,659 | ₩33,181 | ₩32,217 | ₩32,244 | -1.27% | 203만 |
|---|
| 2025.12.22 | ₩33,141 | ₩33,368 | ₩32,900 | ₩32,980 | -0.48% | 148.8만 |
|---|
| 2025.12.19 | ₩34,774 | ₩34,894 | ₩34,292 | ₩34,573 | -0.58% | 100.9만 |
|---|
| 2025.12.18 | ₩34,667 | ₩35,082 | ₩33,971 | ₩34,653 | -0.04% | 158.3만 |
|---|
| 2025.12.17 | ₩34,720 | ₩34,867 | ₩34,372 | ₩34,519 | -0.58% | 149.1만 |
|---|
| 2025.12.16 | ₩34,800 | ₩35,336 | ₩34,626 | ₩35,162 | +1.04% | 154.1만 |
|---|
| 2025.12.15 | ₩34,774 | ₩35,456 | ₩34,626 | ₩35,162 | +1.12% | 145.2만 |
|---|
| 2025.12.12 | ₩34,479 | ₩35,925 | ₩34,278 | ₩35,229 | +2.17% | 251.1만 |
|---|
| 2025.12.11 | ₩36,433 | ₩36,527 | ₩35,430 | ₩35,644 | -2.17% | 162.7만 |
|---|
| 2025.12.10 | ₩37,049 | ₩37,330 | ₩36,286 | ₩36,433 | -1.66% | 89.3만 |
|---|
| 2025.12.09 | ₩37,076 | ₩37,143 | ₩36,581 | ₩36,755 | -0.87% | 78.2만 |
|---|
| 2025.12.08 | ₩36,822 | ₩37,397 | ₩36,781 | ₩37,103 | +0.76% | 89.3만 |
|---|
| 2025.12.05 | ₩36,393 | ₩36,982 | ₩35,898 | ₩36,915 | +1.43% | 137만 |
|---|
| 2025.12.04 | ₩36,795 | ₩37,089 | ₩36,594 | ₩36,755 | -0.11% | 71.8만 |
|---|
| 2025.12.03 | ₩36,487 | ₩37,009 | ₩36,193 | ₩36,822 | +0.92% | 81.5만 |
|---|
| 2025.12.02 | ₩36,460 | ₩37,558 | ₩36,433 | ₩36,741 | +0.77% | 103.2만 |
|---|
| 2025.12.01 | ₩36,085 | ₩36,567 | ₩36,085 | ₩36,259 | +0.48% | 151.4만 |
|---|
| 2025.11.28 | ₩36,929 | ₩37,143 | ₩36,594 | ₩36,621 | -0.83% | 61.6만 |
|---|
| 2025.11.26 | ₩37,906 | ₩38,013 | ₩37,384 | ₩37,571 | -0.88% | 234만 |
|---|
| 2025.11.25 | ₩38,093 | ₩38,535 | ₩37,625 | ₩38,120 | +0.07% | 69.2만 |
|---|
| 2025.11.24 | ₩39,191 | ₩39,311 | ₩38,066 | ₩38,093 | -2.80% | 104.8만 |
|---|
| 2025.11.21 | ₩39,351 | ₩39,565 | ₩38,642 | ₩39,338 | -0.03% | 127.5만 |
|---|
| 2025.11.20 | ₩39,110 | ₩39,766 | ₩38,575 | ₩39,110 | 0.00% | 93.7만 |
|---|
| 2025.11.19 | ₩38,521 | ₩39,539 | ₩38,040 | ₩39,110 | +1.53% | 110.2만 |
|---|
| 2025.11.18 | ₩39,191 | ₩39,833 | ₩39,030 | ₩39,298 | +0.27% | 86.2만 |
|---|
| 2025.11.17 | ₩39,325 | ₩40,502 | ₩39,030 | ₩39,860 | +1.36% | 104.6만 |
|---|
| 2025.11.14 | ₩39,485 | ₩39,887 | ₩38,468 | ₩38,923 | -1.42% | 224.6만 |
|---|
| 2025.11.13 | ₩36,648 | ₩37,825 | ₩36,541 | ₩37,504 | +2.34% | 178만 |
|---|
| 2025.11.12 | ₩38,147 | ₩38,254 | ₩36,648 | ₩36,915 | -3.23% | 122.7만 |
|---|
| 2025.11.11 | ₩38,173 | ₩38,762 | ₩38,066 | ₩38,147 | -0.07% | 81.7만 |
|---|
| 2025.11.10 | ₩38,977 | ₩39,217 | ₩38,388 | ₩38,521 | -1.17% | 86.1만 |
|---|
| 2025.11.07 | ₩40,717 | ₩41,065 | ₩40,154 | ₩40,636 | -0.20% | 79.9만 |
|---|
| 2025.11.06 | ₩40,904 | ₩41,413 | ₩40,663 | ₩41,118 | +0.52% | 103.7만 |
|---|
| 2025.11.05 | ₩41,038 | ₩41,466 | ₩40,877 | ₩40,984 | -0.13% | 97.6만 |
|---|
| 2025.11.04 | ₩41,680 | ₩42,189 | ₩41,225 | ₩41,948 | +0.64% | 150만 |
|---|
| 2025.11.03 | ₩40,449 | ₩40,770 | ₩40,021 | ₩40,449 | 0.00% | 77.9만 |
|---|
| 2025.10.31 | ₩40,128 | ₩41,252 | ₩40,074 | ₩40,636 | +1.27% | 171.3만 |
|---|
| 2025.10.30 | ₩41,279 | ₩41,413 | ₩40,128 | ₩40,154 | -2.72% | 203.7만 |
|---|
| 2025.10.29 | ₩40,208 | ₩42,135 | ₩40,128 | ₩41,707 | +3.73% | 341.6만 |
|---|
| 2025.10.28 | ₩42,002 | ₩42,323 | ₩41,198 | ₩41,386 | -1.47% | 282.3만 |
|---|
| 2025.10.27 | ₩40,021 | ₩41,118 | ₩39,887 | ₩40,770 | +1.87% | 344.2만 |
|---|
| 2025.10.24 | ₩38,521 | ₩38,762 | ₩37,986 | ₩38,655 | +0.35% | 461.5만 |
|---|
| 2025.10.23 | ₩37,825 | ₩38,414 | ₩37,665 | ₩38,388 | +1.49% | 255.6만 |
|---|
| 2025.10.22 | ₩39,726 | ₩40,476 | ₩38,441 | ₩38,629 | -2.76% | 760.9만 |
|---|
| 2025.10.21 | ₩37,237 | ₩39,137 | ₩36,835 | ₩38,602 | +3.67% | 935.3만 |
|---|
| 2025.10.20 | ₩35,309 | ₩35,791 | ₩34,265 | ₩34,319 | -2.81% | 731.9만 |
|---|
| 2025.10.17 | ₩35,630 | ₩37,745 | ₩35,577 | ₩36,969 | +3.76% | 993.4만 |
|---|
| 2025.10.16 | ₩36,674 | ₩36,781 | ₩35,550 | ₩35,630 | -2.85% | 738.1만 |
|---|
| 2025.10.15 | ₩37,665 | ₩37,906 | ₩37,317 | ₩37,370 | -0.78% | 228.5만 |
|---|
| 2025.10.14 | ₩39,217 | ₩39,298 | ₩38,388 | ₩38,575 | -1.64% | 253.2만 |
|---|
| 2025.10.13 | ₩39,565 | ₩39,753 | ₩39,030 | ₩39,191 | -0.95% | 211.3만 |
|---|
| 2025.10.10 | ₩41,707 | ₩42,135 | ₩41,065 | ₩41,252 | -1.09% | 182.6만 |
|---|