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 | ₩32,948 | ₩33,082 | ₩32,734 | ₩32,841 | -0.33% | 190.6만 |
| 2026.10.08 | ₩34,033 | ₩34,314 | ₩33,658 | ₩33,832 | -0.59% | 257.6만 |
| 2026.10.07 | ₩34,515 | ₩34,649 | ₩33,966 | ₩34,341 | -0.50% | 215.8만 |
| 2026.10.06 | ₩33,363 | ₩33,645 | ₩32,989 | ₩33,230 | -0.40% | 178.1만 |
| 2026.10.05 | ₩33,497 | ₩33,966 | ₩33,497 | ₩33,685 | +0.56% | 169.4만 |
| 2026.10.02 | ₩32,828 | ₩33,912 | ₩32,694 | ₩33,551 | +2.20% | 296.3만 |
| 2026.10.01 | ₩33,243 | ₩33,497 | ₩32,922 | ₩33,069 | -0.52% | 214.7만 |
| 2026.09.30 | ₩32,774 | ₩33,524 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,377 |
| +1.84% |
| 294.2만 |
| 2026.09.29 | ₩33,390 | ₩33,591 | ₩33,029 | ₩33,029 | -1.08% | 360.9만 |
|---|
| 2026.09.28 | ₩33,591 | ₩34,060 | ₩33,337 | ₩33,872 | +0.84% | 498만 |
|---|
| 2026.09.25 | ₩31,556 | ₩31,917 | ₩31,248 | ₩31,369 | -0.59% | 240.3만 |
|---|
| 2026.09.24 | ₩31,610 | ₩32,065 | ₩31,422 | ₩31,636 | +0.08% | 275.5만 |
|---|
| 2026.09.23 | ₩31,074 | ₩31,596 | ₩31,061 | ₩31,462 | +1.25% | 254.6만 |
|---|
| 2026.09.22 | ₩30,806 | ₩31,007 | ₩30,231 | ₩30,311 | -1.61% | 247만 |
|---|
| 2026.09.21 | ₩30,338 | ₩30,900 | ₩30,338 | ₩30,579 | +0.79% | 197.3만 |
|---|
| 2026.09.18 | ₩30,271 | ₩30,619 | ₩29,882 | ₩30,137 | -0.44% | 182.3만 |
|---|
| 2026.09.17 | ₩30,244 | ₩30,605 | ₩30,070 | ₩30,552 | +1.02% | 228.5만 |
|---|
| 2026.09.16 | ₩30,458 | ₩32,105 | ₩30,204 | ₩31,583 | +3.69% | 790만 |
|---|
| 2026.09.15 | ₩31,382 | ₩31,596 | ₩31,061 | ₩31,261 | -0.38% | 189.2만 |
|---|
| 2026.09.14 | ₩31,569 | ₩31,690 | ₩30,954 | ₩31,449 | -0.38% | 307.5만 |
|---|
| 2026.09.11 | ₩29,936 | ₩30,579 | ₩29,789 | ₩30,512 | +1.92% | 325.9만 |
|---|
| 2026.09.10 | ₩30,378 | ₩30,980 | ₩30,123 | ₩30,846 | +1.54% | 388.6만 |
|---|
| 2026.09.09 | ₩29,387 | ₩30,110 | ₩29,320 | ₩29,775 | +1.32% | 374.8만 |
|---|
| 2026.09.08 | ₩29,789 | ₩30,351 | ₩29,655 | ₩30,324 | +1.80% | 334.9만 |
|---|
| 2026.09.04 | ₩29,588 | ₩29,655 | ₩29,119 | ₩29,280 | -1.04% | 445.1만 |
|---|
| 2026.09.03 | ₩28,731 | ₩29,052 | ₩28,303 | ₩28,785 | +0.19% | 391.8만 |
|---|
| 2026.09.02 | ₩30,391 | ₩30,418 | ₩29,869 | ₩29,949 | -1.45% | 243.5만 |
|---|
| 2026.09.01 | ₩30,579 | ₩30,887 | ₩30,164 | ₩30,820 | +0.79% | 350.2만 |
|---|
| 2026.08.31 | ₩29,200 | ₩29,601 | ₩29,119 | ₩29,133 | -0.23% | 217.3만 |
|---|
| 2026.08.28 | ₩27,312 | ₩29,226 | ₩26,964 | ₩29,079 | +6.47% | 903만 |
|---|
| 2026.08.27 | ₩27,473 | ₩27,781 | ₩27,124 | ₩27,232 | -0.88% | 201.7만 |
|---|
| 2026.08.26 | ₩27,205 | ₩27,526 | ₩26,950 | ₩27,392 | +0.69% | 253.1만 |
|---|
| 2026.08.25 | ₩27,218 | ₩27,272 | ₩26,522 | ₩26,535 | -2.51% | 302.9만 |
|---|
| 2026.08.24 | ₩26,468 | ₩27,017 | ₩26,361 | ₩26,723 | +0.96% | 440.2만 |
|---|
| 2026.08.21 | ₩27,526 | ₩27,647 | ₩26,910 | ₩27,084 | -1.61% | 284만 |
|---|
| 2026.08.20 | ₩28,932 | ₩28,959 | ₩28,062 | ₩28,196 | -2.55% | 341.1만 |
|---|
| 2026.08.19 | ₩29,119 | ₩29,307 | ₩28,396 | ₩28,410 | -2.44% | 346.4만 |
|---|
| 2026.08.18 | ₩30,110 | ₩30,793 | ₩29,856 | ₩30,713 | +2.00% | 211.3만 |
|---|
| 2026.08.17 | ₩30,137 | ₩30,150 | ₩29,548 | ₩29,668 | -1.55% | 142.6만 |
|---|
| 2026.08.14 | ₩30,150 | ₩30,324 | ₩29,976 | ₩30,284 | +0.44% | 162.6만 |
|---|
| 2026.08.13 | ₩30,150 | ₩30,713 | ₩30,097 | ₩30,632 | +1.60% | 263.2만 |
|---|
| 2026.08.12 | ₩29,655 | ₩29,949 | ₩29,374 | ₩29,708 | +0.18% | 298만 |
|---|
| 2026.08.11 | ₩29,936 | ₩30,445 | ₩29,869 | ₩30,297 | +1.21% | 208.2만 |
|---|
| 2026.08.10 | ₩30,806 | ₩31,074 | ₩29,990 | ₩30,083 | -2.35% | 219.7만 |
|---|
| 2026.08.07 | ₩30,485 | ₩30,927 | ₩30,297 | ₩30,672 | +0.61% | 326.2만 |
|---|
| 2026.08.06 | ₩32,132 | ₩32,480 | ₩31,703 | ₩32,092 | -0.13% | 284.9만 |
|---|
| 2026.08.05 | ₩32,948 | ₩33,069 | ₩31,797 | ₩32,092 | -2.60% | 448.3만 |
|---|
| 2026.08.04 | ₩34,997 | ₩35,064 | ₩34,501 | ₩34,970 | -0.08% | 240.1만 |
|---|
| 2026.08.03 | ₩35,787 | ₩36,041 | ₩35,398 | ₩35,452 | -0.94% | 167.9만 |
|---|
| 2026.07.31 | ₩35,613 | ₩35,974 | ₩35,398 | ₩35,479 | -0.38% | 194.8만 |
|---|
| 2026.07.30 | ₩34,970 | ₩35,050 | ₩34,247 | ₩34,394 | -1.65% | 279.1만 |
|---|
| 2026.07.29 | ₩36,095 | ₩36,443 | ₩34,314 | ₩35,546 | -1.52% | 307.8만 |
|---|
| 2026.07.28 | ₩35,840 | ₩36,121 | ₩35,519 | ₩35,867 | +0.07% | 106.9만 |
|---|
| 2026.07.27 | ₩34,970 | ₩35,171 | ₩34,702 | ₩34,849 | -0.34% | 64.9만 |
|---|
| 2026.07.24 | ₩35,479 | ₩35,532 | ₩34,890 | ₩35,345 | -0.38% | 89.3만 |
|---|
| 2026.07.23 | ₩35,305 | ₩35,613 | ₩35,184 | ₩35,452 | +0.42% | 108.9만 |
|---|
| 2026.07.22 | ₩34,127 | ₩34,127 | ₩33,511 | ₩34,073 | -0.16% | 118.4만 |
|---|
| 2026.07.21 | ₩35,546 | ₩35,626 | ₩34,876 | ₩34,930 | -1.73% | 90.5만 |
|---|
| 2026.07.20 | ₩36,242 | ₩36,483 | ₩36,095 | ₩36,255 | +0.04% | 94만 |
|---|
| 2026.07.17 | ₩37,045 | ₩37,139 | ₩36,001 | ₩36,135 | -2.46% | 115.8만 |
|---|
| 2026.07.16 | ₩36,362 | ₩36,992 | ₩36,148 | ₩36,777 | +1.14% | 81만 |
|---|
| 2026.07.15 | ₩35,452 | ₩35,934 | ₩34,970 | ₩35,398 | -0.15% | 120.2만 |
|---|
| 2026.07.14 | ₩34,957 | ₩35,613 | ₩34,595 | ₩35,412 | +1.30% | 162.1만 |
|---|
| 2026.07.13 | ₩35,331 | ₩36,644 | ₩35,331 | ₩36,362 | +2.92% | 223만 |
|---|
| 2026.07.10 | ₩34,903 | ₩35,131 | ₩34,434 | ₩34,555 | -1.00% | 130.7만 |
|---|
| 2026.07.09 | ₩34,247 | ₩34,448 | ₩34,033 | ₩34,301 | +0.16% | 93.1만 |
|---|
| 2026.07.08 | ₩35,265 | ₩36,001 | ₩34,849 | ₩35,024 | -0.68% | 189.2만 |
|---|
| 2026.07.07 | ₩33,604 | ₩34,823 | ₩33,377 | ₩34,461 | +2.55% | 134만 |
|---|
| 2026.07.06 | ₩33,966 | ₩34,220 | ₩33,591 | ₩33,631 | -0.99% | 94.8만 |
|---|
| 2026.07.02 | ₩34,461 | ₩34,675 | ₩33,926 | ₩34,314 | -0.43% | 195.1만 |
|---|
| 2026.07.01 | ₩35,626 | ₩35,787 | ₩34,341 | ₩35,720 | +0.26% | 164.1만 |
|---|
| 2026.06.30 | ₩36,028 | ₩36,175 | ₩35,278 | ₩36,121 | +0.26% | 113만 |
|---|
| 2026.06.29 | ₩35,760 | ₩36,416 | ₩35,653 | ₩36,121 | +1.01% | 147만 |
|---|
| 2026.06.26 | ₩35,425 | ₩35,639 | ₩34,729 | ₩35,157 | -0.76% | 149.9만 |
|---|
| 2026.06.25 | ₩36,014 | ₩36,416 | ₩35,613 | ₩35,947 | -0.19% | 188.6만 |
|---|
| 2026.06.24 | ₩36,831 | ₩37,152 | ₩35,733 | ₩36,617 | -0.58% | 498.9만 |
|---|
| 2026.06.23 | ₩34,488 | ₩34,568 | ₩34,033 | ₩34,555 | +0.19% | 211.5만 |
|---|
| 2026.06.22 | ₩33,363 | ₩33,604 | ₩32,989 | ₩33,283 | -0.24% | 144.7만 |
|---|
| 2026.06.18 | ₩32,225 | ₩33,096 | ₩32,011 | ₩32,855 | +1.95% | 344.3만 |
|---|
| 2026.06.17 | ₩31,181 | ₩32,828 | ₩30,498 | ₩32,614 | +4.59% | 795.6만 |
|---|
| 2026.06.16 | ₩31,168 | ₩31,476 | ₩31,007 | ₩31,168 | 0.00% | 132.7만 |
|---|
| 2026.06.15 | ₩30,860 | ₩31,409 | ₩30,632 | ₩31,355 | +1.61% | 162.7만 |
|---|
| 2026.06.12 | ₩33,216 | ₩33,671 | ₩32,681 | ₩33,096 | -0.36% | 356.3만 |
|---|
| 2026.06.11 | ₩35,398 | ₩35,787 | ₩32,935 | ₩33,096 | -6.51% | 698.2만 |
|---|
| 2026.06.10 | ₩34,193 | ₩35,251 | ₩33,631 | ₩35,238 | +3.05% | 787.8만 |
|---|
| 2026.06.09 | ₩31,462 | ₩32,828 | ₩30,994 | ₩32,507 | +3.32% | 692.3만 |
|---|
| 2026.06.08 | ₩31,462 | ₩31,703 | ₩31,235 | ₩31,529 | +0.21% | 360만 |
|---|
| 2026.06.05 | ₩30,458 | ₩31,690 | ₩30,405 | ₩31,636 | +3.87% | 581.6만 |
|---|
| 2026.06.04 | ₩29,106 | ₩29,735 | ₩28,972 | ₩29,427 | +1.10% | 183만 |
|---|
| 2026.06.03 | ₩29,856 | ₩30,150 | ₩29,735 | ₩29,936 | +0.27% | 224.8만 |
|---|
| 2026.06.02 | ₩29,039 | ₩29,454 | ₩28,999 | ₩29,334 | +1.01% | 107.8만 |
|---|
| 2026.06.01 | ₩29,615 | ₩29,842 | ₩29,240 | ₩29,414 | -0.68% | 430.7만 |
|---|
| 2026.05.29 | ₩28,852 | ₩28,919 | ₩27,981 | ₩28,611 | -0.84% | 332만 |
|---|
| 2026.05.28 | ₩30,177 | ₩30,297 | ₩29,012 | ₩29,240 | -3.11% | 357.7만 |
|---|
| 2026.05.27 | ₩30,472 | ₩30,472 | ₩29,749 | ₩29,842 | -2.07% | 348.7만 |
|---|
| 2026.05.26 | ₩28,892 | ₩29,427 | ₩28,798 | ₩29,093 | +0.70% | 208.5만 |
|---|
| 2026.05.22 | ₩28,892 | ₩29,307 | ₩28,811 | ₩29,066 | +0.60% | 209.9만 |
|---|
| 2026.05.21 | ₩29,146 | ₩29,307 | ₩28,423 | ₩28,624 | -1.79% | 281.9만 |
|---|
| 2026.05.20 | ₩29,293 | ₩29,588 | ₩28,463 | ₩28,544 | -2.56% | 374.3만 |
|---|
| 2026.05.19 | ₩29,253 | ₩29,601 | ₩28,972 | ₩29,347 | +0.32% | 217.9만 |
|---|
| 2026.05.18 | ₩28,236 | ₩28,718 | ₩28,075 | ₩28,383 | +0.52% | 374.8만 |
|---|
| 2026.05.15 | ₩28,490 | ₩28,945 | ₩28,303 | ₩28,544 | +0.19% | 214.9만 |
|---|
| 2026.05.14 | ₩26,857 | ₩27,299 | ₩26,736 | ₩27,258 | +1.50% | 145.1만 |
|---|
| 2026.05.13 | ₩26,843 | ₩27,084 | ₩26,629 | ₩26,843 | 0.00% | 130.7만 |
|---|
| 2026.05.12 | ₩26,817 | ₩27,406 | ₩26,535 | ₩26,549 | -1.00% | 191.6만 |
|---|
| 2026.05.11 | ₩26,375 | ₩26,602 | ₩26,147 | ₩26,321 | -0.20% | 181만 |
|---|
| 2026.05.08 | ₩26,388 | ₩26,669 | ₩26,134 | ₩26,415 | +0.10% | 265.7만 |
|---|
| 2026.05.07 | ₩26,174 | ₩26,817 | ₩25,933 | ₩26,669 | +1.89% | 295.9만 |
|---|
| 2026.05.06 | ₩26,843 | ₩26,910 | ₩26,442 | ₩26,750 | -0.35% | 314만 |
|---|
| 2026.05.05 | ₩28,196 | ₩28,503 | ₩28,062 | ₩28,463 | +0.95% | 161.8만 |
|---|
| 2026.05.04 | ₩28,410 | ₩29,133 | ₩28,155 | ₩28,959 | +1.93% | 529.8만 |
|---|
| 2026.05.01 | ₩28,075 | ₩28,115 | ₩27,218 | ₩27,807 | -0.95% | 367.4만 |
|---|
| 2026.04.30 | ₩27,513 | ₩27,861 | ₩27,513 | ₩27,714 | +0.73% | 282.2만 |
|---|
| 2026.04.29 | ₩28,704 | ₩29,052 | ₩28,370 | ₩28,597 | -0.37% | 555.7만 |
|---|
| 2026.04.28 | ₩28,169 | ₩28,437 | ₩27,928 | ₩27,981 | -0.67% | 405.4만 |
|---|
| 2026.04.27 | ₩26,776 | ₩27,151 | ₩26,763 | ₩26,991 | +0.80% | 157.6만 |
|---|
| 2026.04.24 | ₩26,817 | ₩26,884 | ₩26,321 | ₩26,589 | -0.85% | 194.7만 |
|---|
| 2026.04.23 | ₩26,442 | ₩27,165 | ₩26,294 | ₩26,817 | +1.42% | 389.2만 |
|---|
| 2026.04.22 | ₩26,187 | ₩26,482 | ₩26,053 | ₩26,281 | +0.36% | 169.6만 |
|---|
| 2026.04.21 | ₩25,960 | ₩27,111 | ₩25,746 | ₩26,964 | +3.87% | 526만 |
|---|
| 2026.04.20 | ₩25,397 | ₩25,732 | ₩25,384 | ₩25,518 | +0.47% | 201.8만 |
|---|
| 2026.04.17 | ₩25,103 | ₩25,130 | ₩24,741 | ₩25,076 | -0.11% | 370.2만 |
|---|
| 2026.04.16 | ₩25,491 | ₩25,960 | ₩25,411 | ₩25,732 | +0.95% | 385.9만 |
|---|
| 2026.04.15 | ₩25,438 | ₩25,799 | ₩25,330 | ₩25,692 | +1.00% | 276.3만 |
|---|
| 2026.04.14 | ₩25,866 | ₩25,879 | ₩25,156 | ₩25,183 | -2.64% | 400.8만 |
|---|
| 2026.04.13 | ₩26,402 | ₩26,763 | ₩26,214 | ₩26,294 | -0.41% | 284.2만 |
|---|
| 2026.04.10 | ₩25,933 | ₩26,241 | ₩25,705 | ₩26,094 | +0.62% | 258.5만 |
|---|
| 2026.04.09 | ₩26,174 | ₩26,227 | ₩25,638 | ₩25,986 | -0.72% | 341.6만 |
|---|
| 2026.04.08 | ₩25,692 | ₩26,776 | ₩25,652 | ₩26,415 | +2.81% | 577.6만 |
|---|
| 2026.04.07 | ₩27,258 | ₩27,861 | ₩26,549 | ₩26,763 | -1.82% | 753.5만 |
|---|
| 2026.04.06 | ₩27,138 | ₩27,392 | ₩26,790 | ₩27,258 | +0.44% | 615만 |
|---|
| 2026.04.02 | ₩27,914 | ₩28,035 | ₩26,803 | ₩27,058 | -3.07% | 395만 |
|---|
| 2026.04.01 | ₩26,428 | ₩26,562 | ₩25,759 | ₩26,094 | -1.27% | 437.2만 |
|---|
| 2026.03.31 | ₩28,396 | ₩28,437 | ₩26,977 | ₩27,017 | -4.86% | 553.7만 |
|---|
| 2026.03.30 | ₩28,463 | ₩29,414 | ₩28,383 | ₩29,146 | +2.40% | 368.2만 |
|---|
| 2026.03.27 | ₩30,458 | ₩30,579 | ₩28,544 | ₩29,146 | -4.31% | 857.6만 |
|---|
| 2026.03.26 | ₩30,164 | ₩31,302 | ₩29,762 | ₩31,248 | +3.60% | 935.3만 |
|---|
| 2026.03.25 | ₩28,597 | ₩29,641 | ₩28,463 | ₩29,106 | +1.78% | 437.4만 |
|---|
| 2026.03.24 | ₩31,502 | ₩31,623 | ₩30,458 | ₩30,913 | -1.87% | 652.8만 |
|---|
| 2026.03.23 | ₩30,793 | ₩31,516 | ₩29,454 | ₩30,927 | +0.43% | 1694.6만 |
|---|
| 2026.03.20 | ₩27,633 | ₩29,923 | ₩27,593 | ₩29,588 | +7.07% | 671.4만 |
|---|
| 2026.03.19 | ₩28,611 | ₩28,999 | ₩27,593 | ₩27,821 | -2.76% | 1270.6만 |
|---|
| 2026.03.18 | ₩25,612 | ₩25,893 | ₩25,250 | ₩25,826 | +0.84% | 833.9만 |
|---|
| 2026.03.17 | ₩24,152 | ₩24,554 | ₩23,978 | ₩24,273 | +0.50% | 778.5만 |
|---|
| 2026.03.16 | ₩24,059 | ₩24,514 | ₩23,911 | ₩24,139 | +0.33% | 1103만 |
|---|
| 2026.03.13 | ₩23,282 | ₩24,192 | ₩23,188 | ₩24,112 | +3.57% | 421.3만 |
|---|
| 2026.03.12 | ₩22,720 | ₩23,523 | ₩22,706 | ₩23,483 | +3.36% | 257.1만 |
|---|
| 2026.03.11 | ₩22,613 | ₩22,880 | ₩22,479 | ₩22,599 | -0.06% | 292.1만 |
|---|
| 2026.03.10 | ₩22,265 | ₩22,773 | ₩22,091 | ₩22,465 | +0.90% | 569.4만 |
|---|
| 2026.03.09 | ₩23,443 | ₩23,737 | ₩22,974 | ₩23,001 | -1.88% | 247.7만 |
|---|
| 2026.03.06 | ₩23,362 | ₩23,563 | ₩22,720 | ₩22,921 | -1.89% | 584.3만 |
|---|
| 2026.03.05 | ₩23,215 | ₩23,844 | ₩23,202 | ₩23,617 | +1.73% | 578.4만 |
|---|
| 2026.03.04 | ₩22,800 | ₩23,309 | ₩22,639 | ₩23,068 | +1.17% | 939만 |
|---|
| 2026.03.03 | ₩23,014 | ₩24,246 | ₩22,947 | ₩23,416 | +1.75% | 2228.2만 |
|---|
| 2026.03.02 | ₩21,421 | ₩22,050 | ₩21,247 | ₩21,435 | +0.06% | 923.4만 |
|---|
| 2026.02.27 | ₩22,265 | ₩22,412 | ₩21,970 | ₩21,983 | -1.26% | 579.2만 |
|---|
| 2026.02.26 | ₩22,800 | ₩23,162 | ₩22,532 | ₩22,573 | -1.00% | 323.1만 |
|---|
| 2026.02.25 | ₩22,733 | ₩23,001 | ₩22,358 | ₩22,947 | +0.94% | 522.3만 |
|---|
| 2026.02.24 | ₩23,282 | ₩23,322 | ₩22,787 | ₩22,854 | -1.84% | 281.5만 |
|---|
| 2026.02.23 | ₩22,867 | ₩22,867 | ₩22,224 | ₩22,224 | -2.81% | 489.8만 |
|---|
| 2026.02.20 | ₩24,032 | ₩24,567 | ₩23,470 | ₩23,483 | -2.28% | 817.5만 |
|---|
| 2026.02.19 | ₩24,674 | ₩24,795 | ₩24,219 | ₩24,433 | -0.98% | 439.4만 |
|---|
| 2026.02.18 | ₩24,835 | ₩24,889 | ₩24,313 | ₩24,594 | -0.97% | 541.1만 |
|---|
| 2026.02.17 | ₩25,505 | ₩25,986 | ₩25,371 | ₩25,732 | +0.89% | 882.3만 |
|---|
| 2026.02.13 | ₩24,500 | ₩24,889 | ₩24,045 | ₩24,206 | -1.20% | 1164.5만 |
|---|
| 2026.02.12 | ₩24,018 | ₩25,719 | ₩23,858 | ₩25,411 | +5.80% | 3236.5만 |
|---|
| 2026.02.11 | ₩23,911 | ₩24,246 | ₩23,630 | ₩23,737 | -0.73% | 917.9만 |
|---|
| 2026.02.10 | ₩23,938 | ₩24,608 | ₩23,858 | ₩24,313 | +1.57% | 644.2만 |
|---|
| 2026.02.09 | ₩24,433 | ₩24,474 | ₩23,764 | ₩23,831 | -2.47% | 478.6만 |
|---|
| 2026.02.06 | ₩25,612 | ₩25,705 | ₩24,902 | ₩25,089 | -2.04% | 833.5만 |
|---|
| 2026.02.05 | ₩26,361 | ₩26,803 | ₩25,598 | ₩26,616 | +0.96% | 1113만 |
|---|
| 2026.02.04 | ₩24,326 | ₩26,227 | ₩24,246 | ₩25,264 | +3.85% | 1898만 |
|---|
| 2026.02.03 | ₩25,371 | ₩25,879 | ₩24,514 | ₩25,223 | -0.58% | 2160.4만 |
|---|
| 2026.02.02 | ₩27,981 | ₩29,454 | ₩27,138 | ₩28,771 | +2.82% | 3572.3만 |
|---|
| 2026.01.30 | ₩24,956 | ₩28,450 | ₩24,608 | ₩26,482 | +6.12% | 6341.2만 |
|---|
| 2026.01.29 | ₩20,912 | ₩24,741 | ₩20,886 | ₩22,198 | +6.15% | 7102만 |
|---|
| 2026.01.28 | ₩23,403 | ₩23,630 | ₩22,184 | ₩22,345 | -4.52% | 1858.4만 |
|---|
| 2026.01.27 | ₩25,317 | ₩25,451 | ₩24,085 | ₩24,152 | -4.60% | 988.8만 |
|---|
| 2026.01.26 | ₩25,143 | ₩25,839 | ₩24,848 | ₩25,384 | +0.96% | 760.5만 |
|---|
| 2026.01.23 | ₩26,589 | ₩26,656 | ₩26,040 | ₩26,120 | -1.76% | 340만 |
|---|
| 2026.01.22 | ₩27,821 | ₩27,847 | ₩26,683 | ₩26,817 | -3.61% | 429.7만 |
|---|
| 2026.01.21 | ₩27,459 | ₩28,664 | ₩27,299 | ₩27,847 | +1.41% | 870.6만 |
|---|
| 2026.01.20 | ₩28,758 | ₩29,133 | ₩28,544 | ₩28,664 | -0.33% | 240.8만 |
|---|
| 2026.01.16 | ₩30,793 | ₩31,610 | ₩30,512 | ₩30,980 | +0.61% | 264.2만 |
|---|
| 2026.01.15 | ₩30,726 | ₩30,766 | ₩30,431 | ₩30,699 | -0.09% | 190.1만 |
|---|
| 2026.01.14 | ₩30,244 | ₩30,739 | ₩30,150 | ₩30,297 | +0.18% | 258.4만 |
|---|
| 2026.01.13 | ₩30,472 | ₩31,128 | ₩30,257 | ₩30,900 | +1.41% | 204.5만 |
|---|
| 2026.01.12 | ₩30,887 | ₩30,913 | ₩30,271 | ₩30,793 | -0.30% | 195.4만 |
|---|
| 2026.01.09 | ₩32,212 | ₩32,440 | ₩31,891 | ₩32,025 | -0.58% | 165.8만 |
|---|
| 2026.01.08 | ₩33,203 | ₩33,296 | ₩32,453 | ₩32,480 | -2.18% | 158.3만 |
|---|
| 2026.01.07 | ₩32,948 | ₩33,243 | ₩32,600 | ₩32,828 | -0.37% | 177.3만 |
|---|
| 2026.01.06 | ₩32,640 | ₩32,667 | ₩32,185 | ₩32,225 | -1.27% | 178.5만 |
|---|
| 2026.01.05 | ₩33,310 | ₩33,363 | ₩32,761 | ₩32,948 | -1.09% | 231.6만 |
|---|
| 2026.01.02 | ₩34,167 | ₩35,117 | ₩34,127 | ₩34,783 | +1.80% | 262.5만 |
|---|
| 2025.12.31 | ₩34,635 | ₩35,171 | ₩34,368 | ₩35,010 | +1.08% | 258.1만 |
|---|
| 2025.12.30 | ₩33,738 | ₩34,582 | ₩33,738 | ₩34,501 | +2.26% | 280.1만 |
|---|
| 2025.12.29 | ₩33,845 | ₩35,104 | ₩33,832 | ₩34,582 | +2.18% | 356.3만 |
|---|
| 2025.12.26 | ₩31,676 | ₩31,958 | ₩31,382 | ₩31,717 | +0.13% | 197만 |
|---|
| 2025.12.24 | ₩32,399 | ₩32,962 | ₩32,333 | ₩32,507 | +0.33% | 134.7만 |
|---|
| 2025.12.23 | ₩32,667 | ₩33,189 | ₩32,225 | ₩32,252 | -1.27% | 203만 |
|---|
| 2025.12.22 | ₩33,149 | ₩33,377 | ₩32,908 | ₩32,989 | -0.48% | 148.8만 |
|---|
| 2025.12.19 | ₩34,783 | ₩34,903 | ₩34,301 | ₩34,582 | -0.58% | 100.9만 |
|---|
| 2025.12.18 | ₩34,675 | ₩35,090 | ₩33,979 | ₩34,662 | -0.04% | 158.3만 |
|---|
| 2025.12.17 | ₩34,729 | ₩34,876 | ₩34,381 | ₩34,528 | -0.58% | 149.1만 |
|---|
| 2025.12.16 | ₩34,809 | ₩35,345 | ₩34,635 | ₩35,171 | +1.04% | 154.1만 |
|---|
| 2025.12.15 | ₩34,783 | ₩35,465 | ₩34,635 | ₩35,171 | +1.12% | 145.2만 |
|---|
| 2025.12.12 | ₩34,488 | ₩35,934 | ₩34,287 | ₩35,238 | +2.17% | 251.1만 |
|---|
| 2025.12.11 | ₩36,443 | ₩36,536 | ₩35,439 | ₩35,653 | -2.17% | 162.7만 |
|---|
| 2025.12.10 | ₩37,059 | ₩37,340 | ₩36,295 | ₩36,443 | -1.66% | 89.3만 |
|---|
| 2025.12.09 | ₩37,085 | ₩37,152 | ₩36,590 | ₩36,764 | -0.87% | 78.2만 |
|---|
| 2025.12.08 | ₩36,831 | ₩37,407 | ₩36,791 | ₩37,112 | +0.76% | 89.3만 |
|---|
| 2025.12.05 | ₩36,403 | ₩36,992 | ₩35,907 | ₩36,925 | +1.43% | 137만 |
|---|
| 2025.12.04 | ₩36,804 | ₩37,099 | ₩36,603 | ₩36,764 | -0.11% | 71.8만 |
|---|
| 2025.12.03 | ₩36,496 | ₩37,018 | ₩36,202 | ₩36,831 | +0.92% | 81.5만 |
|---|
| 2025.12.02 | ₩36,469 | ₩37,567 | ₩36,443 | ₩36,751 | +0.77% | 103.2만 |
|---|
| 2025.12.01 | ₩36,095 | ₩36,577 | ₩36,095 | ₩36,269 | +0.48% | 151.4만 |
|---|
| 2025.11.28 | ₩36,938 | ₩37,152 | ₩36,603 | ₩36,630 | -0.83% | 61.6만 |
|---|
| 2025.11.26 | ₩37,915 | ₩38,022 | ₩37,393 | ₩37,581 | -0.88% | 234만 |
|---|
| 2025.11.25 | ₩38,103 | ₩38,545 | ₩37,634 | ₩38,130 | +0.07% | 69.2만 |
|---|
| 2025.11.24 | ₩39,201 | ₩39,321 | ₩38,076 | ₩38,103 | -2.80% | 104.8만 |
|---|
| 2025.11.21 | ₩39,361 | ₩39,576 | ₩38,652 | ₩39,348 | -0.03% | 127.5만 |
|---|
| 2025.11.20 | ₩39,120 | ₩39,776 | ₩38,585 | ₩39,120 | 0.00% | 93.7만 |
|---|
| 2025.11.19 | ₩38,531 | ₩39,549 | ₩38,049 | ₩39,120 | +1.53% | 110.2만 |
|---|
| 2025.11.18 | ₩39,201 | ₩39,843 | ₩39,040 | ₩39,308 | +0.27% | 86.2만 |
|---|
| 2025.11.17 | ₩39,335 | ₩40,513 | ₩39,040 | ₩39,870 | +1.36% | 104.6만 |
|---|
| 2025.11.14 | ₩39,495 | ₩39,897 | ₩38,478 | ₩38,933 | -1.42% | 224.6만 |
|---|
| 2025.11.13 | ₩36,657 | ₩37,835 | ₩36,550 | ₩37,514 | +2.34% | 178만 |
|---|
| 2025.11.12 | ₩38,156 | ₩38,263 | ₩36,657 | ₩36,925 | -3.23% | 122.7만 |
|---|
| 2025.11.11 | ₩38,183 | ₩38,772 | ₩38,076 | ₩38,156 | -0.07% | 81.7만 |
|---|
| 2025.11.10 | ₩38,986 | ₩39,227 | ₩38,397 | ₩38,531 | -1.17% | 86.1만 |
|---|
| 2025.11.07 | ₩40,727 | ₩41,075 | ₩40,165 | ₩40,647 | -0.20% | 79.9만 |
|---|
| 2025.11.06 | ₩40,914 | ₩41,423 | ₩40,673 | ₩41,129 | +0.52% | 103.7만 |
|---|
| 2025.11.05 | ₩41,048 | ₩41,477 | ₩40,888 | ₩40,995 | -0.13% | 97.6만 |
|---|
| 2025.11.04 | ₩41,691 | ₩42,200 | ₩41,236 | ₩41,959 | +0.64% | 150만 |
|---|
| 2025.11.03 | ₩40,459 | ₩40,780 | ₩40,031 | ₩40,459 | 0.00% | 77.9만 |
|---|
| 2025.10.31 | ₩40,138 | ₩41,262 | ₩40,084 | ₩40,647 | +1.27% | 171.3만 |
|---|
| 2025.10.30 | ₩41,289 | ₩41,423 | ₩40,138 | ₩40,165 | -2.72% | 203.7만 |
|---|
| 2025.10.29 | ₩40,218 | ₩42,146 | ₩40,138 | ₩41,718 | +3.73% | 341.6만 |
|---|
| 2025.10.28 | ₩42,012 | ₩42,333 | ₩41,209 | ₩41,396 | -1.47% | 282.3만 |
|---|
| 2025.10.27 | ₩40,031 | ₩41,129 | ₩39,897 | ₩40,780 | +1.87% | 344.2만 |
|---|
| 2025.10.24 | ₩38,531 | ₩38,772 | ₩37,996 | ₩38,665 | +0.35% | 461.5만 |
|---|
| 2025.10.23 | ₩37,835 | ₩38,424 | ₩37,674 | ₩38,397 | +1.49% | 255.6만 |
|---|
| 2025.10.22 | ₩39,736 | ₩40,486 | ₩38,451 | ₩38,638 | -2.76% | 760.9만 |
|---|
| 2025.10.21 | ₩37,246 | ₩39,147 | ₩36,844 | ₩38,612 | +3.67% | 935.3만 |
|---|
| 2025.10.20 | ₩35,318 | ₩35,800 | ₩34,274 | ₩34,327 | -2.81% | 731.9만 |
|---|
| 2025.10.17 | ₩35,639 | ₩37,755 | ₩35,586 | ₩36,978 | +3.76% | 993.4만 |
|---|
| 2025.10.16 | ₩36,684 | ₩36,791 | ₩35,559 | ₩35,639 | -2.85% | 738.1만 |
|---|
| 2025.10.15 | ₩37,674 | ₩37,915 | ₩37,326 | ₩37,380 | -0.78% | 228.5만 |
|---|
| 2025.10.14 | ₩39,227 | ₩39,308 | ₩38,397 | ₩38,585 | -1.64% | 253.2만 |
|---|
| 2025.10.13 | ₩39,576 | ₩39,763 | ₩39,040 | ₩39,201 | -0.95% | 211.3만 |
|---|
| 2025.10.10 | ₩41,718 | ₩42,146 | ₩41,075 | ₩41,262 | -1.09% | 182.6만 |
|---|