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 | ₩32,945 | ₩33,079 | ₩32,731 | ₩32,838 | -0.33% | 190.6만 |
| 2026.10.08 | ₩34,029 | ₩34,310 | ₩33,654 | ₩33,828 | -0.59% | 257.6만 |
| 2026.10.07 | ₩34,511 | ₩34,645 | ₩33,962 | ₩34,337 | -0.50% | 215.8만 |
| 2026.10.06 | ₩33,360 | ₩33,641 | ₩32,985 | ₩33,226 | -0.40% | 178.1만 |
| 2026.10.05 | ₩33,494 | ₩33,962 | ₩33,494 | ₩33,681 | +0.56% | 169.4만 |
| 2026.10.02 | ₩32,824 | ₩33,909 | ₩32,691 | ₩33,547 | +2.20% | 296.3만 |
| 2026.10.01 | ₩33,239 | ₩33,494 | ₩32,918 | ₩33,065 | -0.52% | 214.7만 |
| 2026.09.30 | ₩32,771 | ₩33,521 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,373 |
| +1.84% |
| 294.2만 |
| 2026.09.29 | ₩33,387 | ₩33,587 | ₩33,025 | ₩33,025 | -1.08% | 360.9만 |
|---|
| 2026.09.28 | ₩33,587 | ₩34,056 | ₩33,333 | ₩33,869 | +0.84% | 498만 |
|---|
| 2026.09.25 | ₩31,553 | ₩31,914 | ₩31,245 | ₩31,365 | -0.59% | 240.3만 |
|---|
| 2026.09.24 | ₩31,606 | ₩32,061 | ₩31,419 | ₩31,633 | +0.08% | 275.5만 |
|---|
| 2026.09.23 | ₩31,071 | ₩31,593 | ₩31,057 | ₩31,459 | +1.25% | 254.6만 |
|---|
| 2026.09.22 | ₩30,803 | ₩31,004 | ₩30,227 | ₩30,308 | -1.61% | 247만 |
|---|
| 2026.09.21 | ₩30,334 | ₩30,897 | ₩30,334 | ₩30,575 | +0.79% | 197.3만 |
|---|
| 2026.09.18 | ₩30,268 | ₩30,616 | ₩29,879 | ₩30,134 | -0.44% | 182.3만 |
|---|
| 2026.09.17 | ₩30,241 | ₩30,602 | ₩30,067 | ₩30,549 | +1.02% | 228.5만 |
|---|
| 2026.09.16 | ₩30,455 | ₩32,102 | ₩30,201 | ₩31,579 | +3.69% | 790만 |
|---|
| 2026.09.15 | ₩31,379 | ₩31,593 | ₩31,057 | ₩31,258 | -0.38% | 189.2만 |
|---|
| 2026.09.14 | ₩31,566 | ₩31,687 | ₩30,950 | ₩31,446 | -0.38% | 307.5만 |
|---|
| 2026.09.11 | ₩29,933 | ₩30,575 | ₩29,786 | ₩30,509 | +1.92% | 325.9만 |
|---|
| 2026.09.10 | ₩30,375 | ₩30,977 | ₩30,120 | ₩30,843 | +1.54% | 388.6만 |
|---|
| 2026.09.09 | ₩29,384 | ₩30,107 | ₩29,317 | ₩29,772 | +1.32% | 374.8만 |
|---|
| 2026.09.08 | ₩29,786 | ₩30,348 | ₩29,652 | ₩30,321 | +1.80% | 334.9만 |
|---|
| 2026.09.04 | ₩29,585 | ₩29,652 | ₩29,116 | ₩29,277 | -1.04% | 445.1만 |
|---|
| 2026.09.03 | ₩28,728 | ₩29,049 | ₩28,300 | ₩28,782 | +0.19% | 391.8만 |
|---|
| 2026.09.02 | ₩30,388 | ₩30,415 | ₩29,866 | ₩29,946 | -1.45% | 243.5만 |
|---|
| 2026.09.01 | ₩30,575 | ₩30,883 | ₩30,160 | ₩30,816 | +0.79% | 350.2만 |
|---|
| 2026.08.31 | ₩29,197 | ₩29,598 | ₩29,116 | ₩29,130 | -0.23% | 217.3만 |
|---|
| 2026.08.28 | ₩27,309 | ₩29,223 | ₩26,961 | ₩29,076 | +6.47% | 903만 |
|---|
| 2026.08.27 | ₩27,470 | ₩27,778 | ₩27,122 | ₩27,229 | -0.88% | 201.7만 |
|---|
| 2026.08.26 | ₩27,202 | ₩27,523 | ₩26,948 | ₩27,389 | +0.69% | 253.1만 |
|---|
| 2026.08.25 | ₩27,215 | ₩27,269 | ₩26,519 | ₩26,533 | -2.51% | 302.9만 |
|---|
| 2026.08.24 | ₩26,466 | ₩27,015 | ₩26,359 | ₩26,720 | +0.96% | 440.2만 |
|---|
| 2026.08.21 | ₩27,523 | ₩27,644 | ₩26,907 | ₩27,081 | -1.61% | 284만 |
|---|
| 2026.08.20 | ₩28,929 | ₩28,956 | ₩28,059 | ₩28,193 | -2.55% | 341.1만 |
|---|
| 2026.08.19 | ₩29,116 | ₩29,304 | ₩28,393 | ₩28,407 | -2.44% | 346.4만 |
|---|
| 2026.08.18 | ₩30,107 | ₩30,790 | ₩29,853 | ₩30,709 | +2.00% | 211.3만 |
|---|
| 2026.08.17 | ₩30,134 | ₩30,147 | ₩29,545 | ₩29,665 | -1.55% | 142.6만 |
|---|
| 2026.08.14 | ₩30,147 | ₩30,321 | ₩29,973 | ₩30,281 | +0.44% | 162.6만 |
|---|
| 2026.08.13 | ₩30,147 | ₩30,709 | ₩30,094 | ₩30,629 | +1.60% | 263.2만 |
|---|
| 2026.08.12 | ₩29,652 | ₩29,946 | ₩29,371 | ₩29,705 | +0.18% | 298만 |
|---|
| 2026.08.11 | ₩29,933 | ₩30,442 | ₩29,866 | ₩30,294 | +1.21% | 208.2만 |
|---|
| 2026.08.10 | ₩30,803 | ₩31,071 | ₩29,986 | ₩30,080 | -2.35% | 219.7만 |
|---|
| 2026.08.07 | ₩30,482 | ₩30,924 | ₩30,294 | ₩30,669 | +0.61% | 326.2만 |
|---|
| 2026.08.06 | ₩32,128 | ₩32,476 | ₩31,700 | ₩32,088 | -0.13% | 284.9만 |
|---|
| 2026.08.05 | ₩32,945 | ₩33,065 | ₩31,794 | ₩32,088 | -2.60% | 448.3만 |
|---|
| 2026.08.04 | ₩34,993 | ₩35,060 | ₩34,498 | ₩34,966 | -0.08% | 240.1만 |
|---|
| 2026.08.03 | ₩35,783 | ₩36,037 | ₩35,395 | ₩35,448 | -0.94% | 167.9만 |
|---|
| 2026.07.31 | ₩35,609 | ₩35,970 | ₩35,395 | ₩35,475 | -0.38% | 194.8만 |
|---|
| 2026.07.30 | ₩34,966 | ₩35,047 | ₩34,243 | ₩34,391 | -1.65% | 279.1만 |
|---|
| 2026.07.29 | ₩36,091 | ₩36,439 | ₩34,310 | ₩35,542 | -1.52% | 307.8만 |
|---|
| 2026.07.28 | ₩35,836 | ₩36,118 | ₩35,515 | ₩35,863 | +0.07% | 106.9만 |
|---|
| 2026.07.27 | ₩34,966 | ₩35,167 | ₩34,699 | ₩34,846 | -0.34% | 64.9만 |
|---|
| 2026.07.24 | ₩35,475 | ₩35,529 | ₩34,886 | ₩35,341 | -0.38% | 89.3만 |
|---|
| 2026.07.23 | ₩35,301 | ₩35,609 | ₩35,181 | ₩35,448 | +0.42% | 108.9만 |
|---|
| 2026.07.22 | ₩34,123 | ₩34,123 | ₩33,507 | ₩34,069 | -0.16% | 118.4만 |
|---|
| 2026.07.21 | ₩35,542 | ₩35,622 | ₩34,873 | ₩34,926 | -1.73% | 90.5만 |
|---|
| 2026.07.20 | ₩36,238 | ₩36,479 | ₩36,091 | ₩36,251 | +0.04% | 94만 |
|---|
| 2026.07.17 | ₩37,041 | ₩37,135 | ₩35,997 | ₩36,131 | -2.46% | 115.8만 |
|---|
| 2026.07.16 | ₩36,359 | ₩36,988 | ₩36,144 | ₩36,774 | +1.14% | 81만 |
|---|
| 2026.07.15 | ₩35,448 | ₩35,930 | ₩34,966 | ₩35,395 | -0.15% | 120.2만 |
|---|
| 2026.07.14 | ₩34,953 | ₩35,609 | ₩34,591 | ₩35,408 | +1.30% | 162.1만 |
|---|
| 2026.07.13 | ₩35,328 | ₩36,640 | ₩35,328 | ₩36,359 | +2.92% | 223만 |
|---|
| 2026.07.10 | ₩34,899 | ₩35,127 | ₩34,431 | ₩34,551 | -1.00% | 130.7만 |
|---|
| 2026.07.09 | ₩34,243 | ₩34,444 | ₩34,029 | ₩34,297 | +0.16% | 93.1만 |
|---|
| 2026.07.08 | ₩35,261 | ₩35,997 | ₩34,846 | ₩35,020 | -0.68% | 189.2만 |
|---|
| 2026.07.07 | ₩33,601 | ₩34,819 | ₩33,373 | ₩34,458 | +2.55% | 134만 |
|---|
| 2026.07.06 | ₩33,962 | ₩34,217 | ₩33,587 | ₩33,628 | -0.99% | 94.8만 |
|---|
| 2026.07.02 | ₩34,458 | ₩34,672 | ₩33,922 | ₩34,310 | -0.43% | 195.1만 |
|---|
| 2026.07.01 | ₩35,622 | ₩35,783 | ₩34,337 | ₩35,716 | +0.26% | 164.1만 |
|---|
| 2026.06.30 | ₩36,024 | ₩36,171 | ₩35,274 | ₩36,118 | +0.26% | 113만 |
|---|
| 2026.06.29 | ₩35,756 | ₩36,412 | ₩35,649 | ₩36,118 | +1.01% | 147만 |
|---|
| 2026.06.26 | ₩35,421 | ₩35,636 | ₩34,725 | ₩35,154 | -0.76% | 149.9만 |
|---|
| 2026.06.25 | ₩36,010 | ₩36,412 | ₩35,609 | ₩35,944 | -0.19% | 188.6만 |
|---|
| 2026.06.24 | ₩36,827 | ₩37,148 | ₩35,729 | ₩36,613 | -0.58% | 498.9만 |
|---|
| 2026.06.23 | ₩34,484 | ₩34,565 | ₩34,029 | ₩34,551 | +0.19% | 211.5만 |
|---|
| 2026.06.22 | ₩33,360 | ₩33,601 | ₩32,985 | ₩33,280 | -0.24% | 144.7만 |
|---|
| 2026.06.18 | ₩32,222 | ₩33,092 | ₩32,008 | ₩32,851 | +1.95% | 344.3만 |
|---|
| 2026.06.17 | ₩31,178 | ₩32,824 | ₩30,495 | ₩32,610 | +4.59% | 795.6만 |
|---|
| 2026.06.16 | ₩31,164 | ₩31,472 | ₩31,004 | ₩31,164 | 0.00% | 132.7만 |
|---|
| 2026.06.15 | ₩30,857 | ₩31,405 | ₩30,629 | ₩31,352 | +1.61% | 162.7만 |
|---|
| 2026.06.12 | ₩33,213 | ₩33,668 | ₩32,677 | ₩33,092 | -0.36% | 356.3만 |
|---|
| 2026.06.11 | ₩35,395 | ₩35,783 | ₩32,932 | ₩33,092 | -6.51% | 698.2만 |
|---|
| 2026.06.10 | ₩34,190 | ₩35,247 | ₩33,628 | ₩35,234 | +3.05% | 787.8만 |
|---|
| 2026.06.09 | ₩31,459 | ₩32,824 | ₩30,990 | ₩32,503 | +3.32% | 692.3만 |
|---|
| 2026.06.08 | ₩31,459 | ₩31,700 | ₩31,231 | ₩31,526 | +0.21% | 360만 |
|---|
| 2026.06.05 | ₩30,455 | ₩31,687 | ₩30,401 | ₩31,633 | +3.87% | 581.6만 |
|---|
| 2026.06.04 | ₩29,103 | ₩29,732 | ₩28,969 | ₩29,424 | +1.10% | 183만 |
|---|
| 2026.06.03 | ₩29,853 | ₩30,147 | ₩29,732 | ₩29,933 | +0.27% | 224.8만 |
|---|
| 2026.06.02 | ₩29,036 | ₩29,451 | ₩28,996 | ₩29,330 | +1.01% | 107.8만 |
|---|
| 2026.06.01 | ₩29,612 | ₩29,839 | ₩29,237 | ₩29,411 | -0.68% | 430.7만 |
|---|
| 2026.05.29 | ₩28,849 | ₩28,915 | ₩27,978 | ₩28,608 | -0.84% | 332만 |
|---|
| 2026.05.28 | ₩30,174 | ₩30,294 | ₩29,009 | ₩29,237 | -3.11% | 357.7만 |
|---|
| 2026.05.27 | ₩30,468 | ₩30,468 | ₩29,745 | ₩29,839 | -2.07% | 348.7만 |
|---|
| 2026.05.26 | ₩28,889 | ₩29,424 | ₩28,795 | ₩29,090 | +0.70% | 208.5만 |
|---|
| 2026.05.22 | ₩28,889 | ₩29,304 | ₩28,808 | ₩29,063 | +0.60% | 209.9만 |
|---|
| 2026.05.21 | ₩29,143 | ₩29,304 | ₩28,420 | ₩28,621 | -1.79% | 281.9만 |
|---|
| 2026.05.20 | ₩29,290 | ₩29,585 | ₩28,460 | ₩28,541 | -2.56% | 374.3만 |
|---|
| 2026.05.19 | ₩29,250 | ₩29,598 | ₩28,969 | ₩29,344 | +0.32% | 217.9만 |
|---|
| 2026.05.18 | ₩28,233 | ₩28,715 | ₩28,072 | ₩28,380 | +0.52% | 374.8만 |
|---|
| 2026.05.15 | ₩28,487 | ₩28,942 | ₩28,300 | ₩28,541 | +0.19% | 214.9만 |
|---|
| 2026.05.14 | ₩26,854 | ₩27,296 | ₩26,733 | ₩27,256 | +1.50% | 145.1만 |
|---|
| 2026.05.13 | ₩26,841 | ₩27,081 | ₩26,626 | ₩26,841 | 0.00% | 130.7만 |
|---|
| 2026.05.12 | ₩26,814 | ₩27,403 | ₩26,533 | ₩26,546 | -1.00% | 191.6만 |
|---|
| 2026.05.11 | ₩26,372 | ₩26,600 | ₩26,144 | ₩26,318 | -0.20% | 181만 |
|---|
| 2026.05.08 | ₩26,385 | ₩26,667 | ₩26,131 | ₩26,412 | +0.10% | 265.7만 |
|---|
| 2026.05.07 | ₩26,171 | ₩26,814 | ₩25,930 | ₩26,667 | +1.89% | 295.9만 |
|---|
| 2026.05.06 | ₩26,841 | ₩26,907 | ₩26,439 | ₩26,747 | -0.35% | 314만 |
|---|
| 2026.05.05 | ₩28,193 | ₩28,500 | ₩28,059 | ₩28,460 | +0.95% | 161.8만 |
|---|
| 2026.05.04 | ₩28,407 | ₩29,130 | ₩28,152 | ₩28,956 | +1.93% | 529.8만 |
|---|
| 2026.05.01 | ₩28,072 | ₩28,112 | ₩27,215 | ₩27,804 | -0.95% | 367.4만 |
|---|
| 2026.04.30 | ₩27,510 | ₩27,858 | ₩27,510 | ₩27,711 | +0.73% | 282.2만 |
|---|
| 2026.04.29 | ₩28,701 | ₩29,049 | ₩28,367 | ₩28,594 | -0.37% | 555.7만 |
|---|
| 2026.04.28 | ₩28,166 | ₩28,434 | ₩27,925 | ₩27,978 | -0.67% | 405.4만 |
|---|
| 2026.04.27 | ₩26,774 | ₩27,148 | ₩26,760 | ₩26,988 | +0.80% | 157.6만 |
|---|
| 2026.04.24 | ₩26,814 | ₩26,881 | ₩26,318 | ₩26,586 | -0.85% | 194.7만 |
|---|
| 2026.04.23 | ₩26,439 | ₩27,162 | ₩26,292 | ₩26,814 | +1.42% | 389.2만 |
|---|
| 2026.04.22 | ₩26,185 | ₩26,479 | ₩26,051 | ₩26,278 | +0.36% | 169.6만 |
|---|
| 2026.04.21 | ₩25,957 | ₩27,108 | ₩25,743 | ₩26,961 | +3.87% | 526만 |
|---|
| 2026.04.20 | ₩25,395 | ₩25,729 | ₩25,381 | ₩25,515 | +0.47% | 201.8만 |
|---|
| 2026.04.17 | ₩25,100 | ₩25,127 | ₩24,739 | ₩25,073 | -0.11% | 370.2만 |
|---|
| 2026.04.16 | ₩25,488 | ₩25,957 | ₩25,408 | ₩25,729 | +0.95% | 385.9만 |
|---|
| 2026.04.15 | ₩25,435 | ₩25,796 | ₩25,328 | ₩25,689 | +1.00% | 276.3만 |
|---|
| 2026.04.14 | ₩25,863 | ₩25,877 | ₩25,154 | ₩25,181 | -2.64% | 400.8만 |
|---|
| 2026.04.13 | ₩26,399 | ₩26,760 | ₩26,211 | ₩26,292 | -0.41% | 284.2만 |
|---|
| 2026.04.10 | ₩25,930 | ₩26,238 | ₩25,703 | ₩26,091 | +0.62% | 258.5만 |
|---|
| 2026.04.09 | ₩26,171 | ₩26,225 | ₩25,636 | ₩25,984 | -0.72% | 341.6만 |
|---|
| 2026.04.08 | ₩25,689 | ₩26,774 | ₩25,649 | ₩26,412 | +2.81% | 577.6만 |
|---|
| 2026.04.07 | ₩27,256 | ₩27,858 | ₩26,546 | ₩26,760 | -1.82% | 753.5만 |
|---|
| 2026.04.06 | ₩27,135 | ₩27,389 | ₩26,787 | ₩27,256 | +0.44% | 615만 |
|---|
| 2026.04.02 | ₩27,911 | ₩28,032 | ₩26,800 | ₩27,055 | -3.07% | 395만 |
|---|
| 2026.04.01 | ₩26,426 | ₩26,559 | ₩25,756 | ₩26,091 | -1.27% | 437.2만 |
|---|
| 2026.03.31 | ₩28,393 | ₩28,434 | ₩26,974 | ₩27,015 | -4.86% | 553.7만 |
|---|
| 2026.03.30 | ₩28,460 | ₩29,411 | ₩28,380 | ₩29,143 | +2.40% | 368.2만 |
|---|
| 2026.03.27 | ₩30,455 | ₩30,575 | ₩28,541 | ₩29,143 | -4.31% | 857.6만 |
|---|
| 2026.03.26 | ₩30,160 | ₩31,298 | ₩29,759 | ₩31,245 | +3.60% | 935.3만 |
|---|
| 2026.03.25 | ₩28,594 | ₩29,638 | ₩28,460 | ₩29,103 | +1.78% | 437.4만 |
|---|
| 2026.03.24 | ₩31,499 | ₩31,620 | ₩30,455 | ₩30,910 | -1.87% | 652.8만 |
|---|
| 2026.03.23 | ₩30,790 | ₩31,513 | ₩29,451 | ₩30,924 | +0.43% | 1694.6만 |
|---|
| 2026.03.20 | ₩27,630 | ₩29,919 | ₩27,590 | ₩29,585 | +7.07% | 671.4만 |
|---|
| 2026.03.19 | ₩28,608 | ₩28,996 | ₩27,590 | ₩27,818 | -2.76% | 1270.6만 |
|---|
| 2026.03.18 | ₩25,609 | ₩25,890 | ₩25,248 | ₩25,823 | +0.84% | 833.9만 |
|---|
| 2026.03.17 | ₩24,150 | ₩24,551 | ₩23,976 | ₩24,270 | +0.50% | 778.5만 |
|---|
| 2026.03.16 | ₩24,056 | ₩24,511 | ₩23,909 | ₩24,136 | +0.33% | 1103만 |
|---|
| 2026.03.13 | ₩23,280 | ₩24,190 | ₩23,186 | ₩24,110 | +3.57% | 421.3만 |
|---|
| 2026.03.12 | ₩22,717 | ₩23,521 | ₩22,704 | ₩23,480 | +3.36% | 257.1만 |
|---|
| 2026.03.11 | ₩22,610 | ₩22,878 | ₩22,476 | ₩22,597 | -0.06% | 292.1만 |
|---|
| 2026.03.10 | ₩22,262 | ₩22,771 | ₩22,088 | ₩22,463 | +0.90% | 569.4만 |
|---|
| 2026.03.09 | ₩23,440 | ₩23,735 | ₩22,972 | ₩22,999 | -1.88% | 247.7만 |
|---|
| 2026.03.06 | ₩23,360 | ₩23,561 | ₩22,717 | ₩22,918 | -1.89% | 584.3만 |
|---|
| 2026.03.05 | ₩23,213 | ₩23,842 | ₩23,199 | ₩23,614 | +1.73% | 578.4만 |
|---|
| 2026.03.04 | ₩22,798 | ₩23,306 | ₩22,637 | ₩23,065 | +1.17% | 939만 |
|---|
| 2026.03.03 | ₩23,012 | ₩24,243 | ₩22,945 | ₩23,414 | +1.75% | 2228.2만 |
|---|
| 2026.03.02 | ₩21,419 | ₩22,048 | ₩21,245 | ₩21,432 | +0.06% | 923.4만 |
|---|
| 2026.02.27 | ₩22,262 | ₩22,410 | ₩21,968 | ₩21,981 | -1.26% | 579.2만 |
|---|
| 2026.02.26 | ₩22,798 | ₩23,159 | ₩22,530 | ₩22,570 | -1.00% | 323.1만 |
|---|
| 2026.02.25 | ₩22,731 | ₩22,999 | ₩22,356 | ₩22,945 | +0.94% | 522.3만 |
|---|
| 2026.02.24 | ₩23,280 | ₩23,320 | ₩22,784 | ₩22,851 | -1.84% | 281.5만 |
|---|
| 2026.02.23 | ₩22,865 | ₩22,865 | ₩22,222 | ₩22,222 | -2.81% | 489.8만 |
|---|
| 2026.02.20 | ₩24,029 | ₩24,565 | ₩23,467 | ₩23,480 | -2.28% | 817.5만 |
|---|
| 2026.02.19 | ₩24,672 | ₩24,792 | ₩24,217 | ₩24,431 | -0.98% | 439.4만 |
|---|
| 2026.02.18 | ₩24,833 | ₩24,886 | ₩24,310 | ₩24,592 | -0.97% | 541.1만 |
|---|
| 2026.02.17 | ₩25,502 | ₩25,984 | ₩25,368 | ₩25,729 | +0.89% | 882.3만 |
|---|
| 2026.02.13 | ₩24,498 | ₩24,886 | ₩24,043 | ₩24,203 | -1.20% | 1164.5만 |
|---|
| 2026.02.12 | ₩24,016 | ₩25,716 | ₩23,855 | ₩25,408 | +5.80% | 3236.5만 |
|---|
| 2026.02.11 | ₩23,909 | ₩24,243 | ₩23,628 | ₩23,735 | -0.73% | 917.9만 |
|---|
| 2026.02.10 | ₩23,936 | ₩24,605 | ₩23,855 | ₩24,310 | +1.57% | 644.2만 |
|---|
| 2026.02.09 | ₩24,431 | ₩24,471 | ₩23,762 | ₩23,829 | -2.47% | 478.6만 |
|---|
| 2026.02.06 | ₩25,609 | ₩25,703 | ₩24,899 | ₩25,087 | -2.04% | 833.5만 |
|---|
| 2026.02.05 | ₩26,359 | ₩26,800 | ₩25,596 | ₩26,613 | +0.96% | 1113만 |
|---|
| 2026.02.04 | ₩24,324 | ₩26,225 | ₩24,243 | ₩25,261 | +3.85% | 1898만 |
|---|
| 2026.02.03 | ₩25,368 | ₩25,877 | ₩24,511 | ₩25,221 | -0.58% | 2160.4만 |
|---|
| 2026.02.02 | ₩27,978 | ₩29,451 | ₩27,135 | ₩28,768 | +2.82% | 3572.3만 |
|---|
| 2026.01.30 | ₩24,953 | ₩28,447 | ₩24,605 | ₩26,479 | +6.12% | 6341.2만 |
|---|
| 2026.01.29 | ₩20,910 | ₩24,739 | ₩20,883 | ₩22,195 | +6.15% | 7102만 |
|---|
| 2026.01.28 | ₩23,400 | ₩23,628 | ₩22,182 | ₩22,343 | -4.52% | 1858.4만 |
|---|
| 2026.01.27 | ₩25,314 | ₩25,448 | ₩24,083 | ₩24,150 | -4.60% | 988.8만 |
|---|
| 2026.01.26 | ₩25,140 | ₩25,837 | ₩24,846 | ₩25,381 | +0.96% | 760.5만 |
|---|
| 2026.01.23 | ₩26,586 | ₩26,653 | ₩26,037 | ₩26,118 | -1.76% | 340만 |
|---|
| 2026.01.22 | ₩27,818 | ₩27,845 | ₩26,680 | ₩26,814 | -3.61% | 429.7만 |
|---|
| 2026.01.21 | ₩27,456 | ₩28,661 | ₩27,296 | ₩27,845 | +1.41% | 870.6만 |
|---|
| 2026.01.20 | ₩28,755 | ₩29,130 | ₩28,541 | ₩28,661 | -0.33% | 240.8만 |
|---|
| 2026.01.16 | ₩30,790 | ₩31,606 | ₩30,509 | ₩30,977 | +0.61% | 264.2만 |
|---|
| 2026.01.15 | ₩30,723 | ₩30,763 | ₩30,428 | ₩30,696 | -0.09% | 190.1만 |
|---|
| 2026.01.14 | ₩30,241 | ₩30,736 | ₩30,147 | ₩30,294 | +0.18% | 258.4만 |
|---|
| 2026.01.13 | ₩30,468 | ₩31,124 | ₩30,254 | ₩30,897 | +1.41% | 204.5만 |
|---|
| 2026.01.12 | ₩30,883 | ₩30,910 | ₩30,268 | ₩30,790 | -0.30% | 195.4만 |
|---|
| 2026.01.09 | ₩32,209 | ₩32,436 | ₩31,887 | ₩32,021 | -0.58% | 165.8만 |
|---|
| 2026.01.08 | ₩33,199 | ₩33,293 | ₩32,450 | ₩32,476 | -2.18% | 158.3만 |
|---|
| 2026.01.07 | ₩32,945 | ₩33,239 | ₩32,597 | ₩32,824 | -0.37% | 177.3만 |
|---|
| 2026.01.06 | ₩32,637 | ₩32,664 | ₩32,182 | ₩32,222 | -1.27% | 178.5만 |
|---|
| 2026.01.05 | ₩33,306 | ₩33,360 | ₩32,757 | ₩32,945 | -1.09% | 231.6만 |
|---|
| 2026.01.02 | ₩34,163 | ₩35,114 | ₩34,123 | ₩34,779 | +1.80% | 262.5만 |
|---|
| 2025.12.31 | ₩34,632 | ₩35,167 | ₩34,364 | ₩35,006 | +1.08% | 258.1만 |
|---|
| 2025.12.30 | ₩33,735 | ₩34,578 | ₩33,735 | ₩34,498 | +2.26% | 280.1만 |
|---|
| 2025.12.29 | ₩33,842 | ₩35,100 | ₩33,828 | ₩34,578 | +2.18% | 356.3만 |
|---|
| 2025.12.26 | ₩31,673 | ₩31,954 | ₩31,379 | ₩31,713 | +0.13% | 197만 |
|---|
| 2025.12.24 | ₩32,396 | ₩32,958 | ₩32,329 | ₩32,503 | +0.33% | 134.7만 |
|---|
| 2025.12.23 | ₩32,664 | ₩33,186 | ₩32,222 | ₩32,249 | -1.27% | 203만 |
|---|
| 2025.12.22 | ₩33,146 | ₩33,373 | ₩32,905 | ₩32,985 | -0.48% | 148.8만 |
|---|
| 2025.12.19 | ₩34,779 | ₩34,899 | ₩34,297 | ₩34,578 | -0.58% | 100.9만 |
|---|
| 2025.12.18 | ₩34,672 | ₩35,087 | ₩33,976 | ₩34,658 | -0.04% | 158.3만 |
|---|
| 2025.12.17 | ₩34,725 | ₩34,873 | ₩34,377 | ₩34,525 | -0.58% | 149.1만 |
|---|
| 2025.12.16 | ₩34,806 | ₩35,341 | ₩34,632 | ₩35,167 | +1.04% | 154.1만 |
|---|
| 2025.12.15 | ₩34,779 | ₩35,462 | ₩34,632 | ₩35,167 | +1.12% | 145.2만 |
|---|
| 2025.12.12 | ₩34,484 | ₩35,930 | ₩34,284 | ₩35,234 | +2.17% | 251.1만 |
|---|
| 2025.12.11 | ₩36,439 | ₩36,533 | ₩35,435 | ₩35,649 | -2.17% | 162.7만 |
|---|
| 2025.12.10 | ₩37,055 | ₩37,336 | ₩36,292 | ₩36,439 | -1.66% | 89.3만 |
|---|
| 2025.12.09 | ₩37,081 | ₩37,148 | ₩36,586 | ₩36,760 | -0.87% | 78.2만 |
|---|
| 2025.12.08 | ₩36,827 | ₩37,403 | ₩36,787 | ₩37,108 | +0.76% | 89.3만 |
|---|
| 2025.12.05 | ₩36,399 | ₩36,988 | ₩35,903 | ₩36,921 | +1.43% | 137만 |
|---|
| 2025.12.04 | ₩36,800 | ₩37,095 | ₩36,600 | ₩36,760 | -0.11% | 71.8만 |
|---|
| 2025.12.03 | ₩36,492 | ₩37,015 | ₩36,198 | ₩36,827 | +0.92% | 81.5만 |
|---|
| 2025.12.02 | ₩36,466 | ₩37,563 | ₩36,439 | ₩36,747 | +0.77% | 103.2만 |
|---|
| 2025.12.01 | ₩36,091 | ₩36,573 | ₩36,091 | ₩36,265 | +0.48% | 151.4만 |
|---|
| 2025.11.28 | ₩36,934 | ₩37,148 | ₩36,600 | ₩36,626 | -0.83% | 61.6만 |
|---|
| 2025.11.26 | ₩37,911 | ₩38,019 | ₩37,389 | ₩37,577 | -0.88% | 234만 |
|---|
| 2025.11.25 | ₩38,099 | ₩38,541 | ₩37,630 | ₩38,126 | +0.07% | 69.2만 |
|---|
| 2025.11.24 | ₩39,197 | ₩39,317 | ₩38,072 | ₩38,099 | -2.80% | 104.8만 |
|---|
| 2025.11.21 | ₩39,357 | ₩39,571 | ₩38,648 | ₩39,344 | -0.03% | 127.5만 |
|---|
| 2025.11.20 | ₩39,116 | ₩39,772 | ₩38,581 | ₩39,116 | 0.00% | 93.7만 |
|---|
| 2025.11.19 | ₩38,527 | ₩39,545 | ₩38,045 | ₩39,116 | +1.53% | 110.2만 |
|---|
| 2025.11.18 | ₩39,197 | ₩39,839 | ₩39,036 | ₩39,304 | +0.27% | 86.2만 |
|---|
| 2025.11.17 | ₩39,330 | ₩40,508 | ₩39,036 | ₩39,866 | +1.36% | 104.6만 |
|---|
| 2025.11.14 | ₩39,491 | ₩39,893 | ₩38,474 | ₩38,929 | -1.42% | 224.6만 |
|---|
| 2025.11.13 | ₩36,653 | ₩37,831 | ₩36,546 | ₩37,510 | +2.34% | 178만 |
|---|
| 2025.11.12 | ₩38,152 | ₩38,259 | ₩36,653 | ₩36,921 | -3.23% | 122.7만 |
|---|
| 2025.11.11 | ₩38,179 | ₩38,768 | ₩38,072 | ₩38,152 | -0.07% | 81.7만 |
|---|
| 2025.11.10 | ₩38,982 | ₩39,223 | ₩38,393 | ₩38,527 | -1.17% | 86.1만 |
|---|
| 2025.11.07 | ₩40,723 | ₩41,071 | ₩40,160 | ₩40,642 | -0.20% | 79.9만 |
|---|
| 2025.11.06 | ₩40,910 | ₩41,419 | ₩40,669 | ₩41,124 | +0.52% | 103.7만 |
|---|
| 2025.11.05 | ₩41,044 | ₩41,472 | ₩40,883 | ₩40,990 | -0.13% | 97.6만 |
|---|
| 2025.11.04 | ₩41,686 | ₩42,195 | ₩41,231 | ₩41,954 | +0.64% | 150만 |
|---|
| 2025.11.03 | ₩40,455 | ₩40,776 | ₩40,027 | ₩40,455 | 0.00% | 77.9만 |
|---|
| 2025.10.31 | ₩40,134 | ₩41,258 | ₩40,080 | ₩40,642 | +1.27% | 171.3만 |
|---|
| 2025.10.30 | ₩41,285 | ₩41,419 | ₩40,134 | ₩40,160 | -2.72% | 203.7만 |
|---|
| 2025.10.29 | ₩40,214 | ₩42,142 | ₩40,134 | ₩41,713 | +3.73% | 341.6만 |
|---|
| 2025.10.28 | ₩42,008 | ₩42,329 | ₩41,205 | ₩41,392 | -1.47% | 282.3만 |
|---|
| 2025.10.27 | ₩40,027 | ₩41,124 | ₩39,893 | ₩40,776 | +1.87% | 344.2만 |
|---|
| 2025.10.24 | ₩38,527 | ₩38,768 | ₩37,992 | ₩38,661 | +0.35% | 461.5만 |
|---|
| 2025.10.23 | ₩37,831 | ₩38,420 | ₩37,670 | ₩38,393 | +1.49% | 255.6만 |
|---|
| 2025.10.22 | ₩39,732 | ₩40,482 | ₩38,447 | ₩38,634 | -2.76% | 760.9만 |
|---|
| 2025.10.21 | ₩37,242 | ₩39,143 | ₩36,840 | ₩38,608 | +3.67% | 935.3만 |
|---|
| 2025.10.20 | ₩35,314 | ₩35,796 | ₩34,270 | ₩34,324 | -2.81% | 731.9만 |
|---|
| 2025.10.17 | ₩35,636 | ₩37,751 | ₩35,582 | ₩36,974 | +3.76% | 993.4만 |
|---|
| 2025.10.16 | ₩36,680 | ₩36,787 | ₩35,555 | ₩35,636 | -2.85% | 738.1만 |
|---|
| 2025.10.15 | ₩37,670 | ₩37,911 | ₩37,322 | ₩37,376 | -0.78% | 228.5만 |
|---|
| 2025.10.14 | ₩39,223 | ₩39,304 | ₩38,393 | ₩38,581 | -1.64% | 253.2만 |
|---|
| 2025.10.13 | ₩39,571 | ₩39,759 | ₩39,036 | ₩39,197 | -0.95% | 211.3만 |
|---|
| 2025.10.10 | ₩41,713 | ₩42,142 | ₩41,071 | ₩41,258 | -1.09% | 182.6만 |
|---|