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 | ₩32,906 | ₩33,039 | ₩32,692 | ₩32,799 | -0.33% | 190.6만 |
| 2026.10.08 | ₩33,989 | ₩34,269 | ₩33,614 | ₩33,788 | -0.59% | 257.6만 |
| 2026.10.07 | ₩34,470 | ₩34,604 | ₩33,922 | ₩34,296 | -0.50% | 215.8만 |
| 2026.10.06 | ₩33,320 | ₩33,601 | ₩32,946 | ₩33,186 | -0.40% | 178.1만 |
| 2026.10.05 | ₩33,454 | ₩33,922 | ₩33,454 | ₩33,641 | +0.56% | 169.4만 |
| 2026.10.02 | ₩32,785 | ₩33,868 | ₩32,651 | ₩33,507 | +2.20% | 296.3만 |
| 2026.10.01 | ₩33,200 | ₩33,454 | ₩32,879 | ₩33,026 | -0.52% | 214.7만 |
| 2026.09.30 | ₩32,732 | ₩33,480 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,333 |
| +1.84% |
| 294.2만 |
| 2026.09.29 | ₩33,347 | ₩33,547 | ₩32,986 | ₩32,986 | -1.08% | 360.9만 |
|---|
| 2026.09.28 | ₩33,547 | ₩34,015 | ₩33,293 | ₩33,828 | +0.84% | 498만 |
|---|
| 2026.09.25 | ₩31,515 | ₩31,876 | ₩31,207 | ₩31,328 | -0.59% | 240.3만 |
|---|
| 2026.09.24 | ₩31,568 | ₩32,023 | ₩31,381 | ₩31,595 | +0.08% | 275.5만 |
|---|
| 2026.09.23 | ₩31,034 | ₩31,555 | ₩31,020 | ₩31,421 | +1.25% | 254.6만 |
|---|
| 2026.09.22 | ₩30,766 | ₩30,967 | ₩30,191 | ₩30,271 | -1.61% | 247만 |
|---|
| 2026.09.21 | ₩30,298 | ₩30,860 | ₩30,298 | ₩30,539 | +0.79% | 197.3만 |
|---|
| 2026.09.18 | ₩30,231 | ₩30,579 | ₩29,844 | ₩30,098 | -0.44% | 182.3만 |
|---|
| 2026.09.17 | ₩30,205 | ₩30,566 | ₩30,031 | ₩30,512 | +1.02% | 228.5만 |
|---|
| 2026.09.16 | ₩30,419 | ₩32,063 | ₩30,165 | ₩31,542 | +3.69% | 790만 |
|---|
| 2026.09.15 | ₩31,341 | ₩31,555 | ₩31,020 | ₩31,221 | -0.38% | 189.2만 |
|---|
| 2026.09.14 | ₩31,528 | ₩31,649 | ₩30,913 | ₩31,408 | -0.38% | 307.5만 |
|---|
| 2026.09.11 | ₩29,897 | ₩30,539 | ₩29,750 | ₩30,472 | +1.92% | 325.9만 |
|---|
| 2026.09.10 | ₩30,338 | ₩30,940 | ₩30,084 | ₩30,806 | +1.54% | 388.6만 |
|---|
| 2026.09.09 | ₩29,349 | ₩30,071 | ₩29,282 | ₩29,737 | +1.32% | 374.8만 |
|---|
| 2026.09.08 | ₩29,750 | ₩30,312 | ₩29,616 | ₩30,285 | +1.80% | 334.9만 |
|---|
| 2026.09.04 | ₩29,549 | ₩29,616 | ₩29,081 | ₩29,242 | -1.04% | 445.1만 |
|---|
| 2026.09.03 | ₩28,694 | ₩29,015 | ₩28,266 | ₩28,747 | +0.19% | 391.8만 |
|---|
| 2026.09.02 | ₩30,352 | ₩30,378 | ₩29,830 | ₩29,910 | -1.45% | 243.5만 |
|---|
| 2026.09.01 | ₩30,539 | ₩30,846 | ₩30,124 | ₩30,780 | +0.79% | 350.2만 |
|---|
| 2026.08.31 | ₩29,162 | ₩29,563 | ₩29,081 | ₩29,095 | -0.23% | 217.3만 |
|---|
| 2026.08.28 | ₩27,276 | ₩29,188 | ₩26,929 | ₩29,041 | +6.47% | 903만 |
|---|
| 2026.08.27 | ₩27,437 | ₩27,744 | ₩27,089 | ₩27,196 | -0.88% | 201.7만 |
|---|
| 2026.08.26 | ₩27,169 | ₩27,490 | ₩26,915 | ₩27,357 | +0.69% | 253.1만 |
|---|
| 2026.08.25 | ₩27,183 | ₩27,236 | ₩26,488 | ₩26,501 | -2.51% | 302.9만 |
|---|
| 2026.08.24 | ₩26,434 | ₩26,982 | ₩26,327 | ₩26,688 | +0.96% | 440.2만 |
|---|
| 2026.08.21 | ₩27,490 | ₩27,611 | ₩26,875 | ₩27,049 | -1.61% | 284만 |
|---|
| 2026.08.20 | ₩28,894 | ₩28,921 | ₩28,025 | ₩28,159 | -2.55% | 341.1만 |
|---|
| 2026.08.19 | ₩29,081 | ₩29,269 | ₩28,359 | ₩28,373 | -2.44% | 346.4만 |
|---|
| 2026.08.18 | ₩30,071 | ₩30,753 | ₩29,817 | ₩30,673 | +2.00% | 211.3만 |
|---|
| 2026.08.17 | ₩30,098 | ₩30,111 | ₩29,509 | ₩29,630 | -1.55% | 142.6만 |
|---|
| 2026.08.14 | ₩30,111 | ₩30,285 | ₩29,937 | ₩30,245 | +0.44% | 162.6만 |
|---|
| 2026.08.13 | ₩30,111 | ₩30,673 | ₩30,058 | ₩30,592 | +1.60% | 263.2만 |
|---|
| 2026.08.12 | ₩29,616 | ₩29,910 | ₩29,336 | ₩29,670 | +0.18% | 298만 |
|---|
| 2026.08.11 | ₩29,897 | ₩30,405 | ₩29,830 | ₩30,258 | +1.21% | 208.2만 |
|---|
| 2026.08.10 | ₩30,766 | ₩31,034 | ₩29,951 | ₩30,044 | -2.35% | 219.7만 |
|---|
| 2026.08.07 | ₩30,445 | ₩30,887 | ₩30,258 | ₩30,633 | +0.61% | 326.2만 |
|---|
| 2026.08.06 | ₩32,090 | ₩32,438 | ₩31,662 | ₩32,050 | -0.13% | 284.9만 |
|---|
| 2026.08.05 | ₩32,906 | ₩33,026 | ₩31,756 | ₩32,050 | -2.60% | 448.3만 |
|---|
| 2026.08.04 | ₩34,951 | ₩35,018 | ₩34,457 | ₩34,925 | -0.08% | 240.1만 |
|---|
| 2026.08.03 | ₩35,740 | ₩35,994 | ₩35,352 | ₩35,406 | -0.94% | 167.9만 |
|---|
| 2026.07.31 | ₩35,566 | ₩35,927 | ₩35,352 | ₩35,433 | -0.38% | 194.8만 |
|---|
| 2026.07.30 | ₩34,925 | ₩35,005 | ₩34,203 | ₩34,350 | -1.65% | 279.1만 |
|---|
| 2026.07.29 | ₩36,048 | ₩36,395 | ₩34,269 | ₩35,499 | -1.52% | 307.8만 |
|---|
| 2026.07.28 | ₩35,794 | ₩36,074 | ₩35,473 | ₩35,820 | +0.07% | 106.9만 |
|---|
| 2026.07.27 | ₩34,925 | ₩35,125 | ₩34,657 | ₩34,804 | -0.34% | 64.9만 |
|---|
| 2026.07.24 | ₩35,433 | ₩35,486 | ₩34,844 | ₩35,299 | -0.38% | 89.3만 |
|---|
| 2026.07.23 | ₩35,259 | ₩35,566 | ₩35,138 | ₩35,406 | +0.42% | 108.9만 |
|---|
| 2026.07.22 | ₩34,082 | ₩34,082 | ₩33,467 | ₩34,029 | -0.16% | 118.4만 |
|---|
| 2026.07.21 | ₩35,499 | ₩35,580 | ₩34,831 | ₩34,884 | -1.73% | 90.5만 |
|---|
| 2026.07.20 | ₩36,195 | ₩36,435 | ₩36,048 | ₩36,208 | +0.04% | 94만 |
|---|
| 2026.07.17 | ₩36,997 | ₩37,091 | ₩35,954 | ₩36,088 | -2.46% | 115.8만 |
|---|
| 2026.07.16 | ₩36,315 | ₩36,944 | ₩36,101 | ₩36,730 | +1.14% | 81만 |
|---|
| 2026.07.15 | ₩35,406 | ₩35,887 | ₩34,925 | ₩35,352 | -0.15% | 120.2만 |
|---|
| 2026.07.14 | ₩34,911 | ₩35,566 | ₩34,550 | ₩35,366 | +1.30% | 162.1만 |
|---|
| 2026.07.13 | ₩35,286 | ₩36,596 | ₩35,286 | ₩36,315 | +2.92% | 223만 |
|---|
| 2026.07.10 | ₩34,858 | ₩35,085 | ₩34,390 | ₩34,510 | -1.00% | 130.7만 |
|---|
| 2026.07.09 | ₩34,203 | ₩34,403 | ₩33,989 | ₩34,256 | +0.16% | 93.1만 |
|---|
| 2026.07.08 | ₩35,219 | ₩35,954 | ₩34,804 | ₩34,978 | -0.68% | 189.2만 |
|---|
| 2026.07.07 | ₩33,561 | ₩34,777 | ₩33,333 | ₩34,416 | +2.55% | 134만 |
|---|
| 2026.07.06 | ₩33,922 | ₩34,176 | ₩33,547 | ₩33,587 | -0.99% | 94.8만 |
|---|
| 2026.07.02 | ₩34,416 | ₩34,630 | ₩33,882 | ₩34,269 | -0.43% | 195.1만 |
|---|
| 2026.07.01 | ₩35,580 | ₩35,740 | ₩34,296 | ₩35,673 | +0.26% | 164.1만 |
|---|
| 2026.06.30 | ₩35,981 | ₩36,128 | ₩35,232 | ₩36,074 | +0.26% | 113만 |
|---|
| 2026.06.29 | ₩35,713 | ₩36,369 | ₩35,606 | ₩36,074 | +1.01% | 147만 |
|---|
| 2026.06.26 | ₩35,379 | ₩35,593 | ₩34,684 | ₩35,112 | -0.76% | 149.9만 |
|---|
| 2026.06.25 | ₩35,967 | ₩36,369 | ₩35,566 | ₩35,901 | -0.19% | 188.6만 |
|---|
| 2026.06.24 | ₩36,783 | ₩37,104 | ₩35,687 | ₩36,569 | -0.58% | 498.9만 |
|---|
| 2026.06.23 | ₩34,443 | ₩34,523 | ₩33,989 | ₩34,510 | +0.19% | 211.5만 |
|---|
| 2026.06.22 | ₩33,320 | ₩33,561 | ₩32,946 | ₩33,240 | -0.24% | 144.7만 |
|---|
| 2026.06.18 | ₩32,184 | ₩33,053 | ₩31,970 | ₩32,812 | +1.95% | 344.3만 |
|---|
| 2026.06.17 | ₩31,141 | ₩32,785 | ₩30,459 | ₩32,571 | +4.59% | 795.6만 |
|---|
| 2026.06.16 | ₩31,127 | ₩31,435 | ₩30,967 | ₩31,127 | 0.00% | 132.7만 |
|---|
| 2026.06.15 | ₩30,820 | ₩31,368 | ₩30,592 | ₩31,314 | +1.61% | 162.7만 |
|---|
| 2026.06.12 | ₩33,173 | ₩33,628 | ₩32,638 | ₩33,053 | -0.36% | 356.3만 |
|---|
| 2026.06.11 | ₩35,352 | ₩35,740 | ₩32,892 | ₩33,053 | -6.51% | 698.2만 |
|---|
| 2026.06.10 | ₩34,149 | ₩35,205 | ₩33,587 | ₩35,192 | +3.05% | 787.8만 |
|---|
| 2026.06.09 | ₩31,421 | ₩32,785 | ₩30,953 | ₩32,464 | +3.32% | 692.3만 |
|---|
| 2026.06.08 | ₩31,421 | ₩31,662 | ₩31,194 | ₩31,488 | +0.21% | 360만 |
|---|
| 2026.06.05 | ₩30,419 | ₩31,649 | ₩30,365 | ₩31,595 | +3.87% | 581.6만 |
|---|
| 2026.06.04 | ₩29,068 | ₩29,697 | ₩28,934 | ₩29,389 | +1.10% | 183만 |
|---|
| 2026.06.03 | ₩29,817 | ₩30,111 | ₩29,697 | ₩29,897 | +0.27% | 224.8만 |
|---|
| 2026.06.02 | ₩29,001 | ₩29,416 | ₩28,961 | ₩29,295 | +1.01% | 107.8만 |
|---|
| 2026.06.01 | ₩29,576 | ₩29,804 | ₩29,202 | ₩29,376 | -0.68% | 430.7만 |
|---|
| 2026.05.29 | ₩28,814 | ₩28,881 | ₩27,945 | ₩28,573 | -0.84% | 332만 |
|---|
| 2026.05.28 | ₩30,138 | ₩30,258 | ₩28,975 | ₩29,202 | -3.11% | 357.7만 |
|---|
| 2026.05.27 | ₩30,432 | ₩30,432 | ₩29,710 | ₩29,804 | -2.07% | 348.7만 |
|---|
| 2026.05.26 | ₩28,854 | ₩29,389 | ₩28,761 | ₩29,055 | +0.70% | 208.5만 |
|---|
| 2026.05.22 | ₩28,854 | ₩29,269 | ₩28,774 | ₩29,028 | +0.60% | 209.9만 |
|---|
| 2026.05.21 | ₩29,108 | ₩29,269 | ₩28,386 | ₩28,587 | -1.79% | 281.9만 |
|---|
| 2026.05.20 | ₩29,255 | ₩29,549 | ₩28,426 | ₩28,507 | -2.56% | 374.3만 |
|---|
| 2026.05.19 | ₩29,215 | ₩29,563 | ₩28,934 | ₩29,309 | +0.32% | 217.9만 |
|---|
| 2026.05.18 | ₩28,199 | ₩28,680 | ₩28,039 | ₩28,346 | +0.52% | 374.8만 |
|---|
| 2026.05.15 | ₩28,453 | ₩28,908 | ₩28,266 | ₩28,507 | +0.19% | 214.9만 |
|---|
| 2026.05.14 | ₩26,822 | ₩27,263 | ₩26,701 | ₩27,223 | +1.50% | 145.1만 |
|---|
| 2026.05.13 | ₩26,808 | ₩27,049 | ₩26,595 | ₩26,808 | 0.00% | 130.7만 |
|---|
| 2026.05.12 | ₩26,782 | ₩27,370 | ₩26,501 | ₩26,514 | -1.00% | 191.6만 |
|---|
| 2026.05.11 | ₩26,340 | ₩26,568 | ₩26,113 | ₩26,287 | -0.20% | 181만 |
|---|
| 2026.05.08 | ₩26,354 | ₩26,635 | ₩26,100 | ₩26,381 | +0.10% | 265.7만 |
|---|
| 2026.05.07 | ₩26,140 | ₩26,782 | ₩25,899 | ₩26,635 | +1.89% | 295.9만 |
|---|
| 2026.05.06 | ₩26,808 | ₩26,875 | ₩26,407 | ₩26,715 | -0.35% | 314만 |
|---|
| 2026.05.05 | ₩28,159 | ₩28,466 | ₩28,025 | ₩28,426 | +0.95% | 161.8만 |
|---|
| 2026.05.04 | ₩28,373 | ₩29,095 | ₩28,119 | ₩28,921 | +1.93% | 529.8만 |
|---|
| 2026.05.01 | ₩28,039 | ₩28,079 | ₩27,183 | ₩27,771 | -0.95% | 367.4만 |
|---|
| 2026.04.30 | ₩27,477 | ₩27,825 | ₩27,477 | ₩27,678 | +0.73% | 282.2만 |
|---|
| 2026.04.29 | ₩28,667 | ₩29,015 | ₩28,333 | ₩28,560 | -0.37% | 555.7만 |
|---|
| 2026.04.28 | ₩28,132 | ₩28,400 | ₩27,891 | ₩27,945 | -0.67% | 405.4만 |
|---|
| 2026.04.27 | ₩26,742 | ₩27,116 | ₩26,728 | ₩26,956 | +0.80% | 157.6만 |
|---|
| 2026.04.24 | ₩26,782 | ₩26,849 | ₩26,287 | ₩26,554 | -0.85% | 194.7만 |
|---|
| 2026.04.23 | ₩26,407 | ₩27,129 | ₩26,260 | ₩26,782 | +1.42% | 389.2만 |
|---|
| 2026.04.22 | ₩26,153 | ₩26,447 | ₩26,020 | ₩26,247 | +0.36% | 169.6만 |
|---|
| 2026.04.21 | ₩25,926 | ₩27,076 | ₩25,712 | ₩26,929 | +3.87% | 526만 |
|---|
| 2026.04.20 | ₩25,364 | ₩25,699 | ₩25,351 | ₩25,485 | +0.47% | 201.8만 |
|---|
| 2026.04.17 | ₩25,070 | ₩25,097 | ₩24,709 | ₩25,044 | -0.11% | 370.2만 |
|---|
| 2026.04.16 | ₩25,458 | ₩25,926 | ₩25,378 | ₩25,699 | +0.95% | 385.9만 |
|---|
| 2026.04.15 | ₩25,405 | ₩25,766 | ₩25,298 | ₩25,659 | +1.00% | 276.3만 |
|---|
| 2026.04.14 | ₩25,832 | ₩25,846 | ₩25,124 | ₩25,150 | -2.64% | 400.8만 |
|---|
| 2026.04.13 | ₩26,367 | ₩26,728 | ₩26,180 | ₩26,260 | -0.41% | 284.2만 |
|---|
| 2026.04.10 | ₩25,899 | ₩26,207 | ₩25,672 | ₩26,060 | +0.62% | 258.5만 |
|---|
| 2026.04.09 | ₩26,140 | ₩26,193 | ₩25,605 | ₩25,953 | -0.72% | 341.6만 |
|---|
| 2026.04.08 | ₩25,659 | ₩26,742 | ₩25,618 | ₩26,381 | +2.81% | 577.6만 |
|---|
| 2026.04.07 | ₩27,223 | ₩27,825 | ₩26,514 | ₩26,728 | -1.82% | 753.5만 |
|---|
| 2026.04.06 | ₩27,103 | ₩27,357 | ₩26,755 | ₩27,223 | +0.44% | 615만 |
|---|
| 2026.04.02 | ₩27,878 | ₩27,998 | ₩26,768 | ₩27,022 | -3.07% | 395만 |
|---|
| 2026.04.01 | ₩26,394 | ₩26,528 | ₩25,725 | ₩26,060 | -1.27% | 437.2만 |
|---|
| 2026.03.31 | ₩28,359 | ₩28,400 | ₩26,942 | ₩26,982 | -4.86% | 553.7만 |
|---|
| 2026.03.30 | ₩28,426 | ₩29,376 | ₩28,346 | ₩29,108 | +2.40% | 368.2만 |
|---|
| 2026.03.27 | ₩30,419 | ₩30,539 | ₩28,507 | ₩29,108 | -4.31% | 857.6만 |
|---|
| 2026.03.26 | ₩30,124 | ₩31,261 | ₩29,723 | ₩31,207 | +3.60% | 935.3만 |
|---|
| 2026.03.25 | ₩28,560 | ₩29,603 | ₩28,426 | ₩29,068 | +1.78% | 437.4만 |
|---|
| 2026.03.24 | ₩31,461 | ₩31,582 | ₩30,419 | ₩30,873 | -1.87% | 652.8만 |
|---|
| 2026.03.23 | ₩30,753 | ₩31,475 | ₩29,416 | ₩30,887 | +0.43% | 1694.6만 |
|---|
| 2026.03.20 | ₩27,597 | ₩29,884 | ₩27,557 | ₩29,549 | +7.07% | 671.4만 |
|---|
| 2026.03.19 | ₩28,573 | ₩28,961 | ₩27,557 | ₩27,785 | -2.76% | 1270.6만 |
|---|
| 2026.03.18 | ₩25,578 | ₩25,859 | ₩25,217 | ₩25,792 | +0.84% | 833.9만 |
|---|
| 2026.03.17 | ₩24,121 | ₩24,522 | ₩23,947 | ₩24,241 | +0.50% | 778.5만 |
|---|
| 2026.03.16 | ₩24,027 | ₩24,482 | ₩23,880 | ₩24,108 | +0.33% | 1103만 |
|---|
| 2026.03.13 | ₩23,252 | ₩24,161 | ₩23,158 | ₩24,081 | +3.57% | 421.3만 |
|---|
| 2026.03.12 | ₩22,690 | ₩23,492 | ₩22,677 | ₩23,452 | +3.36% | 257.1만 |
|---|
| 2026.03.11 | ₩22,583 | ₩22,851 | ₩22,450 | ₩22,570 | -0.06% | 292.1만 |
|---|
| 2026.03.10 | ₩22,236 | ₩22,744 | ₩22,062 | ₩22,436 | +0.90% | 569.4만 |
|---|
| 2026.03.09 | ₩23,412 | ₩23,706 | ₩22,944 | ₩22,971 | -1.88% | 247.7만 |
|---|
| 2026.03.06 | ₩23,332 | ₩23,533 | ₩22,690 | ₩22,891 | -1.89% | 584.3만 |
|---|
| 2026.03.05 | ₩23,185 | ₩23,813 | ₩23,172 | ₩23,586 | +1.73% | 578.4만 |
|---|
| 2026.03.04 | ₩22,770 | ₩23,279 | ₩22,610 | ₩23,038 | +1.17% | 939만 |
|---|
| 2026.03.03 | ₩22,984 | ₩24,215 | ₩22,918 | ₩23,386 | +1.75% | 2228.2만 |
|---|
| 2026.03.02 | ₩21,393 | ₩22,022 | ₩21,219 | ₩21,407 | +0.06% | 923.4만 |
|---|
| 2026.02.27 | ₩22,236 | ₩22,383 | ₩21,941 | ₩21,955 | -1.26% | 579.2만 |
|---|
| 2026.02.26 | ₩22,770 | ₩23,131 | ₩22,503 | ₩22,543 | -1.00% | 323.1만 |
|---|
| 2026.02.25 | ₩22,704 | ₩22,971 | ₩22,329 | ₩22,918 | +0.94% | 522.3만 |
|---|
| 2026.02.24 | ₩23,252 | ₩23,292 | ₩22,757 | ₩22,824 | -1.84% | 281.5만 |
|---|
| 2026.02.23 | ₩22,837 | ₩22,837 | ₩22,196 | ₩22,196 | -2.81% | 489.8만 |
|---|
| 2026.02.20 | ₩24,001 | ₩24,535 | ₩23,439 | ₩23,452 | -2.28% | 817.5만 |
|---|
| 2026.02.19 | ₩24,642 | ₩24,763 | ₩24,188 | ₩24,402 | -0.98% | 439.4만 |
|---|
| 2026.02.18 | ₩24,803 | ₩24,856 | ₩24,281 | ₩24,562 | -0.97% | 541.1만 |
|---|
| 2026.02.17 | ₩25,471 | ₩25,953 | ₩25,338 | ₩25,699 | +0.89% | 882.3만 |
|---|
| 2026.02.13 | ₩24,469 | ₩24,856 | ₩24,014 | ₩24,174 | -1.20% | 1164.5만 |
|---|
| 2026.02.12 | ₩23,987 | ₩25,685 | ₩23,827 | ₩25,378 | +5.80% | 3236.5만 |
|---|
| 2026.02.11 | ₩23,880 | ₩24,215 | ₩23,599 | ₩23,706 | -0.73% | 917.9만 |
|---|
| 2026.02.10 | ₩23,907 | ₩24,576 | ₩23,827 | ₩24,281 | +1.57% | 644.2만 |
|---|
| 2026.02.09 | ₩24,402 | ₩24,442 | ₩23,733 | ₩23,800 | -2.47% | 478.6만 |
|---|
| 2026.02.06 | ₩25,578 | ₩25,672 | ₩24,870 | ₩25,057 | -2.04% | 833.5만 |
|---|
| 2026.02.05 | ₩26,327 | ₩26,768 | ₩25,565 | ₩26,581 | +0.96% | 1113만 |
|---|
| 2026.02.04 | ₩24,295 | ₩26,193 | ₩24,215 | ₩25,231 | +3.85% | 1898만 |
|---|
| 2026.02.03 | ₩25,338 | ₩25,846 | ₩24,482 | ₩25,191 | -0.58% | 2160.4만 |
|---|
| 2026.02.02 | ₩27,945 | ₩29,416 | ₩27,103 | ₩28,734 | +2.82% | 3572.3만 |
|---|
| 2026.01.30 | ₩24,923 | ₩28,413 | ₩24,576 | ₩26,447 | +6.12% | 6341.2만 |
|---|
| 2026.01.29 | ₩20,885 | ₩24,709 | ₩20,858 | ₩22,169 | +6.15% | 7102만 |
|---|
| 2026.01.28 | ₩23,372 | ₩23,599 | ₩22,155 | ₩22,316 | -4.52% | 1858.4만 |
|---|
| 2026.01.27 | ₩25,284 | ₩25,418 | ₩24,054 | ₩24,121 | -4.60% | 988.8만 |
|---|
| 2026.01.26 | ₩25,110 | ₩25,806 | ₩24,816 | ₩25,351 | +0.96% | 760.5만 |
|---|
| 2026.01.23 | ₩26,554 | ₩26,621 | ₩26,006 | ₩26,086 | -1.76% | 340만 |
|---|
| 2026.01.22 | ₩27,785 | ₩27,811 | ₩26,648 | ₩26,782 | -3.61% | 429.7만 |
|---|
| 2026.01.21 | ₩27,424 | ₩28,627 | ₩27,263 | ₩27,811 | +1.41% | 870.6만 |
|---|
| 2026.01.20 | ₩28,720 | ₩29,095 | ₩28,507 | ₩28,627 | -0.33% | 240.8만 |
|---|
| 2026.01.16 | ₩30,753 | ₩31,568 | ₩30,472 | ₩30,940 | +0.61% | 264.2만 |
|---|
| 2026.01.15 | ₩30,686 | ₩30,726 | ₩30,392 | ₩30,659 | -0.09% | 190.1만 |
|---|
| 2026.01.14 | ₩30,205 | ₩30,699 | ₩30,111 | ₩30,258 | +0.18% | 258.4만 |
|---|
| 2026.01.13 | ₩30,432 | ₩31,087 | ₩30,218 | ₩30,860 | +1.41% | 204.5만 |
|---|
| 2026.01.12 | ₩30,846 | ₩30,873 | ₩30,231 | ₩30,753 | -0.30% | 195.4만 |
|---|
| 2026.01.09 | ₩32,170 | ₩32,397 | ₩31,849 | ₩31,983 | -0.58% | 165.8만 |
|---|
| 2026.01.08 | ₩33,160 | ₩33,253 | ₩32,411 | ₩32,438 | -2.18% | 158.3만 |
|---|
| 2026.01.07 | ₩32,906 | ₩33,200 | ₩32,558 | ₩32,785 | -0.37% | 177.3만 |
|---|
| 2026.01.06 | ₩32,598 | ₩32,625 | ₩32,143 | ₩32,184 | -1.27% | 178.5만 |
|---|
| 2026.01.05 | ₩33,267 | ₩33,320 | ₩32,718 | ₩32,906 | -1.09% | 231.6만 |
|---|
| 2026.01.02 | ₩34,122 | ₩35,072 | ₩34,082 | ₩34,737 | +1.80% | 262.5만 |
|---|
| 2025.12.31 | ₩34,590 | ₩35,125 | ₩34,323 | ₩34,965 | +1.08% | 258.1만 |
|---|
| 2025.12.30 | ₩33,694 | ₩34,537 | ₩33,694 | ₩34,457 | +2.26% | 280.1만 |
|---|
| 2025.12.29 | ₩33,801 | ₩35,058 | ₩33,788 | ₩34,537 | +2.18% | 356.3만 |
|---|
| 2025.12.26 | ₩31,635 | ₩31,916 | ₩31,341 | ₩31,675 | +0.13% | 197만 |
|---|
| 2025.12.24 | ₩32,357 | ₩32,919 | ₩32,290 | ₩32,464 | +0.33% | 134.7만 |
|---|
| 2025.12.23 | ₩32,625 | ₩33,146 | ₩32,184 | ₩32,210 | -1.27% | 203만 |
|---|
| 2025.12.22 | ₩33,106 | ₩33,333 | ₩32,865 | ₩32,946 | -0.48% | 148.8만 |
|---|
| 2025.12.19 | ₩34,737 | ₩34,858 | ₩34,256 | ₩34,537 | -0.58% | 100.9만 |
|---|
| 2025.12.18 | ₩34,630 | ₩35,045 | ₩33,935 | ₩34,617 | -0.04% | 158.3만 |
|---|
| 2025.12.17 | ₩34,684 | ₩34,831 | ₩34,336 | ₩34,483 | -0.58% | 149.1만 |
|---|
| 2025.12.16 | ₩34,764 | ₩35,299 | ₩34,590 | ₩35,125 | +1.04% | 154.1만 |
|---|
| 2025.12.15 | ₩34,737 | ₩35,419 | ₩34,590 | ₩35,125 | +1.12% | 145.2만 |
|---|
| 2025.12.12 | ₩34,443 | ₩35,887 | ₩34,243 | ₩35,192 | +2.17% | 251.1만 |
|---|
| 2025.12.11 | ₩36,395 | ₩36,489 | ₩35,393 | ₩35,606 | -2.17% | 162.7만 |
|---|
| 2025.12.10 | ₩37,010 | ₩37,291 | ₩36,248 | ₩36,395 | -1.66% | 89.3만 |
|---|
| 2025.12.09 | ₩37,037 | ₩37,104 | ₩36,542 | ₩36,716 | -0.87% | 78.2만 |
|---|
| 2025.12.08 | ₩36,783 | ₩37,358 | ₩36,743 | ₩37,064 | +0.76% | 89.3만 |
|---|
| 2025.12.05 | ₩36,355 | ₩36,944 | ₩35,860 | ₩36,877 | +1.43% | 137만 |
|---|
| 2025.12.04 | ₩36,756 | ₩37,050 | ₩36,556 | ₩36,716 | -0.11% | 71.8만 |
|---|
| 2025.12.03 | ₩36,449 | ₩36,970 | ₩36,155 | ₩36,783 | +0.92% | 81.5만 |
|---|
| 2025.12.02 | ₩36,422 | ₩37,518 | ₩36,395 | ₩36,703 | +0.77% | 103.2만 |
|---|
| 2025.12.01 | ₩36,048 | ₩36,529 | ₩36,048 | ₩36,221 | +0.48% | 151.4만 |
|---|
| 2025.11.28 | ₩36,890 | ₩37,104 | ₩36,556 | ₩36,583 | -0.83% | 61.6만 |
|---|
| 2025.11.26 | ₩37,866 | ₩37,973 | ₩37,345 | ₩37,532 | -0.88% | 234만 |
|---|
| 2025.11.25 | ₩38,053 | ₩38,495 | ₩37,585 | ₩38,080 | +0.07% | 69.2만 |
|---|
| 2025.11.24 | ₩39,150 | ₩39,270 | ₩38,027 | ₩38,053 | -2.80% | 104.8만 |
|---|
| 2025.11.21 | ₩39,310 | ₩39,524 | ₩38,602 | ₩39,297 | -0.03% | 127.5만 |
|---|
| 2025.11.20 | ₩39,069 | ₩39,725 | ₩38,535 | ₩39,069 | 0.00% | 93.7만 |
|---|
| 2025.11.19 | ₩38,481 | ₩39,497 | ₩38,000 | ₩39,069 | +1.53% | 110.2만 |
|---|
| 2025.11.18 | ₩39,150 | ₩39,792 | ₩38,989 | ₩39,257 | +0.27% | 86.2만 |
|---|
| 2025.11.17 | ₩39,283 | ₩40,460 | ₩38,989 | ₩39,818 | +1.36% | 104.6만 |
|---|
| 2025.11.14 | ₩39,444 | ₩39,845 | ₩38,428 | ₩38,882 | -1.42% | 224.6만 |
|---|
| 2025.11.13 | ₩36,609 | ₩37,786 | ₩36,502 | ₩37,465 | +2.34% | 178만 |
|---|
| 2025.11.12 | ₩38,107 | ₩38,214 | ₩36,609 | ₩36,877 | -3.23% | 122.7만 |
|---|
| 2025.11.11 | ₩38,134 | ₩38,722 | ₩38,027 | ₩38,107 | -0.07% | 81.7만 |
|---|
| 2025.11.10 | ₩38,936 | ₩39,176 | ₩38,347 | ₩38,481 | -1.17% | 86.1만 |
|---|
| 2025.11.07 | ₩40,674 | ₩41,022 | ₩40,112 | ₩40,594 | -0.20% | 79.9만 |
|---|
| 2025.11.06 | ₩40,861 | ₩41,369 | ₩40,620 | ₩41,075 | +0.52% | 103.7만 |
|---|
| 2025.11.05 | ₩40,995 | ₩41,423 | ₩40,834 | ₩40,941 | -0.13% | 97.6만 |
|---|
| 2025.11.04 | ₩41,637 | ₩42,145 | ₩41,182 | ₩41,904 | +0.64% | 150만 |
|---|
| 2025.11.03 | ₩40,407 | ₩40,727 | ₩39,979 | ₩40,407 | 0.00% | 77.9만 |
|---|
| 2025.10.31 | ₩40,086 | ₩41,209 | ₩40,032 | ₩40,594 | +1.27% | 171.3만 |
|---|
| 2025.10.30 | ₩41,236 | ₩41,369 | ₩40,086 | ₩40,112 | -2.72% | 203.7만 |
|---|
| 2025.10.29 | ₩40,166 | ₩42,091 | ₩40,086 | ₩41,663 | +3.73% | 341.6만 |
|---|
| 2025.10.28 | ₩41,958 | ₩42,278 | ₩41,155 | ₩41,343 | -1.47% | 282.3만 |
|---|
| 2025.10.27 | ₩39,979 | ₩41,075 | ₩39,845 | ₩40,727 | +1.87% | 344.2만 |
|---|
| 2025.10.24 | ₩38,481 | ₩38,722 | ₩37,946 | ₩38,615 | +0.35% | 461.5만 |
|---|
| 2025.10.23 | ₩37,786 | ₩38,374 | ₩37,625 | ₩38,347 | +1.49% | 255.6만 |
|---|
| 2025.10.22 | ₩39,685 | ₩40,433 | ₩38,401 | ₩38,588 | -2.76% | 760.9만 |
|---|
| 2025.10.21 | ₩37,198 | ₩39,096 | ₩36,796 | ₩38,561 | +3.67% | 935.3만 |
|---|
| 2025.10.20 | ₩35,272 | ₩35,754 | ₩34,229 | ₩34,283 | -2.81% | 731.9만 |
|---|
| 2025.10.17 | ₩35,593 | ₩37,706 | ₩35,540 | ₩36,930 | +3.76% | 993.4만 |
|---|
| 2025.10.16 | ₩36,636 | ₩36,743 | ₩35,513 | ₩35,593 | -2.85% | 738.1만 |
|---|
| 2025.10.15 | ₩37,625 | ₩37,866 | ₩37,278 | ₩37,331 | -0.78% | 228.5만 |
|---|
| 2025.10.14 | ₩39,176 | ₩39,257 | ₩38,347 | ₩38,535 | -1.64% | 253.2만 |
|---|
| 2025.10.13 | ₩39,524 | ₩39,711 | ₩38,989 | ₩39,150 | -0.95% | 211.3만 |
|---|
| 2025.10.10 | ₩41,663 | ₩42,091 | ₩41,022 | ₩41,209 | -1.09% | 182.6만 |
|---|