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 | ₩33,004 | ₩33,138 | ₩32,789 | ₩32,896 | -0.33% | 190.6만 |
| 2026.10.08 | ₩34,090 | ₩34,372 | ₩33,714 | ₩33,889 | -0.59% | 257.6만 |
| 2026.10.07 | ₩34,573 | ₩34,707 | ₩34,023 | ₩34,398 | -0.50% | 215.8만 |
| 2026.10.06 | ₩33,419 | ₩33,701 | ₩33,044 | ₩33,285 | -0.40% | 178.1만 |
| 2026.10.05 | ₩33,554 | ₩34,023 | ₩33,554 | ₩33,741 | +0.56% | 169.4만 |
| 2026.10.02 | ₩32,883 | ₩33,969 | ₩32,749 | ₩33,607 | +2.20% | 296.3만 |
| 2026.10.01 | ₩33,299 | ₩33,554 | ₩32,977 | ₩33,124 | -0.52% | 214.7만 |
| 2026.09.30 | ₩32,829 | ₩33,580 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,433 |
| +1.84% |
| 294.2만 |
| 2026.09.29 | ₩33,446 | ₩33,647 | ₩33,084 | ₩33,084 | -1.08% | 360.9만 |
|---|
| 2026.09.28 | ₩33,647 | ₩34,117 | ₩33,393 | ₩33,929 | +0.84% | 498만 |
|---|
| 2026.09.25 | ₩31,609 | ₩31,971 | ₩31,301 | ₩31,421 | -0.59% | 240.3만 |
|---|
| 2026.09.24 | ₩31,663 | ₩32,119 | ₩31,475 | ₩31,689 | +0.08% | 275.5만 |
|---|
| 2026.09.23 | ₩31,126 | ₩31,649 | ₩31,113 | ₩31,515 | +1.25% | 254.6만 |
|---|
| 2026.09.22 | ₩30,858 | ₩31,059 | ₩30,281 | ₩30,362 | -1.61% | 247만 |
|---|
| 2026.09.21 | ₩30,389 | ₩30,952 | ₩30,389 | ₩30,630 | +0.79% | 197.3만 |
|---|
| 2026.09.18 | ₩30,322 | ₩30,670 | ₩29,933 | ₩30,187 | -0.44% | 182.3만 |
|---|
| 2026.09.17 | ₩30,295 | ₩30,657 | ₩30,120 | ₩30,603 | +1.02% | 228.5만 |
|---|
| 2026.09.16 | ₩30,509 | ₩32,159 | ₩30,255 | ₩31,636 | +3.69% | 790만 |
|---|
| 2026.09.15 | ₩31,435 | ₩31,649 | ₩31,113 | ₩31,314 | -0.38% | 189.2만 |
|---|
| 2026.09.14 | ₩31,622 | ₩31,743 | ₩31,006 | ₩31,502 | -0.38% | 307.5만 |
|---|
| 2026.09.11 | ₩29,986 | ₩30,630 | ₩29,839 | ₩30,563 | +1.92% | 325.9만 |
|---|
| 2026.09.10 | ₩30,429 | ₩31,032 | ₩30,174 | ₩30,898 | +1.54% | 388.6만 |
|---|
| 2026.09.09 | ₩29,436 | ₩30,161 | ₩29,369 | ₩29,825 | +1.32% | 374.8만 |
|---|
| 2026.09.08 | ₩29,839 | ₩30,402 | ₩29,705 | ₩30,375 | +1.80% | 334.9만 |
|---|
| 2026.09.04 | ₩29,638 | ₩29,705 | ₩29,168 | ₩29,329 | -1.04% | 445.1만 |
|---|
| 2026.09.03 | ₩28,779 | ₩29,101 | ₩28,350 | ₩28,833 | +0.19% | 391.8만 |
|---|
| 2026.09.02 | ₩30,442 | ₩30,469 | ₩29,919 | ₩30,000 | -1.45% | 243.5만 |
|---|
| 2026.09.01 | ₩30,630 | ₩30,938 | ₩30,214 | ₩30,871 | +0.79% | 350.2만 |
|---|
| 2026.08.31 | ₩29,249 | ₩29,651 | ₩29,168 | ₩29,182 | -0.23% | 217.3만 |
|---|
| 2026.08.28 | ₩27,358 | ₩29,276 | ₩27,009 | ₩29,128 | +6.47% | 903만 |
|---|
| 2026.08.27 | ₩27,519 | ₩27,827 | ₩27,170 | ₩27,277 | -0.88% | 201.7만 |
|---|
| 2026.08.26 | ₩27,251 | ₩27,572 | ₩26,996 | ₩27,438 | +0.69% | 253.1만 |
|---|
| 2026.08.25 | ₩27,264 | ₩27,318 | ₩26,567 | ₩26,580 | -2.51% | 302.9만 |
|---|
| 2026.08.24 | ₩26,513 | ₩27,063 | ₩26,406 | ₩26,768 | +0.96% | 440.2만 |
|---|
| 2026.08.21 | ₩27,572 | ₩27,693 | ₩26,956 | ₩27,130 | -1.61% | 284만 |
|---|
| 2026.08.20 | ₩28,981 | ₩29,007 | ₩28,109 | ₩28,243 | -2.55% | 341.1만 |
|---|
| 2026.08.19 | ₩29,168 | ₩29,356 | ₩28,444 | ₩28,458 | -2.44% | 346.4만 |
|---|
| 2026.08.18 | ₩30,161 | ₩30,845 | ₩29,906 | ₩30,764 | +2.00% | 211.3만 |
|---|
| 2026.08.17 | ₩30,187 | ₩30,201 | ₩29,597 | ₩29,718 | -1.55% | 142.6만 |
|---|
| 2026.08.14 | ₩30,201 | ₩30,375 | ₩30,027 | ₩30,335 | +0.44% | 162.6만 |
|---|
| 2026.08.13 | ₩30,201 | ₩30,764 | ₩30,147 | ₩30,684 | +1.60% | 263.2만 |
|---|
| 2026.08.12 | ₩29,705 | ₩30,000 | ₩29,423 | ₩29,758 | +0.18% | 298만 |
|---|
| 2026.08.11 | ₩29,986 | ₩30,496 | ₩29,919 | ₩30,348 | +1.21% | 208.2만 |
|---|
| 2026.08.10 | ₩30,858 | ₩31,126 | ₩30,040 | ₩30,134 | -2.35% | 219.7만 |
|---|
| 2026.08.07 | ₩30,536 | ₩30,979 | ₩30,348 | ₩30,724 | +0.61% | 326.2만 |
|---|
| 2026.08.06 | ₩32,186 | ₩32,534 | ₩31,757 | ₩32,145 | -0.13% | 284.9만 |
|---|
| 2026.08.05 | ₩33,004 | ₩33,124 | ₩31,850 | ₩32,145 | -2.60% | 448.3만 |
|---|
| 2026.08.04 | ₩35,056 | ₩35,123 | ₩34,559 | ₩35,029 | -0.08% | 240.1만 |
|---|
| 2026.08.03 | ₩35,847 | ₩36,102 | ₩35,458 | ₩35,512 | -0.94% | 167.9만 |
|---|
| 2026.07.31 | ₩35,672 | ₩36,035 | ₩35,458 | ₩35,538 | -0.38% | 194.8만 |
|---|
| 2026.07.30 | ₩35,029 | ₩35,109 | ₩34,305 | ₩34,452 | -1.65% | 279.1만 |
|---|
| 2026.07.29 | ₩36,155 | ₩36,504 | ₩34,372 | ₩35,605 | -1.52% | 307.8만 |
|---|
| 2026.07.28 | ₩35,900 | ₩36,182 | ₩35,579 | ₩35,927 | +0.07% | 106.9만 |
|---|
| 2026.07.27 | ₩35,029 | ₩35,230 | ₩34,761 | ₩34,908 | -0.34% | 64.9만 |
|---|
| 2026.07.24 | ₩35,538 | ₩35,592 | ₩34,948 | ₩35,404 | -0.38% | 89.3만 |
|---|
| 2026.07.23 | ₩35,364 | ₩35,672 | ₩35,243 | ₩35,512 | +0.42% | 108.9만 |
|---|
| 2026.07.22 | ₩34,184 | ₩34,184 | ₩33,567 | ₩34,130 | -0.16% | 118.4만 |
|---|
| 2026.07.21 | ₩35,605 | ₩35,686 | ₩34,935 | ₩34,989 | -1.73% | 90.5만 |
|---|
| 2026.07.20 | ₩36,303 | ₩36,544 | ₩36,155 | ₩36,316 | +0.04% | 94만 |
|---|
| 2026.07.17 | ₩37,107 | ₩37,201 | ₩36,061 | ₩36,195 | -2.46% | 115.8만 |
|---|
| 2026.07.16 | ₩36,423 | ₩37,054 | ₩36,209 | ₩36,839 | +1.14% | 81만 |
|---|
| 2026.07.15 | ₩35,512 | ₩35,994 | ₩35,029 | ₩35,458 | -0.15% | 120.2만 |
|---|
| 2026.07.14 | ₩35,015 | ₩35,672 | ₩34,653 | ₩35,471 | +1.30% | 162.1만 |
|---|
| 2026.07.13 | ₩35,391 | ₩36,705 | ₩35,391 | ₩36,423 | +2.92% | 223만 |
|---|
| 2026.07.10 | ₩34,962 | ₩35,190 | ₩34,492 | ₩34,613 | -1.00% | 130.7만 |
|---|
| 2026.07.09 | ₩34,305 | ₩34,506 | ₩34,090 | ₩34,358 | +0.16% | 93.1만 |
|---|
| 2026.07.08 | ₩35,324 | ₩36,061 | ₩34,908 | ₩35,082 | -0.68% | 189.2만 |
|---|
| 2026.07.07 | ₩33,661 | ₩34,881 | ₩33,433 | ₩34,519 | +2.55% | 134만 |
|---|
| 2026.07.06 | ₩34,023 | ₩34,278 | ₩33,647 | ₩33,688 | -0.99% | 94.8만 |
|---|
| 2026.07.02 | ₩34,519 | ₩34,734 | ₩33,983 | ₩34,372 | -0.43% | 195.1만 |
|---|
| 2026.07.01 | ₩35,686 | ₩35,847 | ₩34,398 | ₩35,780 | +0.26% | 164.1만 |
|---|
| 2026.06.30 | ₩36,088 | ₩36,236 | ₩35,337 | ₩36,182 | +0.26% | 113만 |
|---|
| 2026.06.29 | ₩35,820 | ₩36,477 | ₩35,713 | ₩36,182 | +1.01% | 147만 |
|---|
| 2026.06.26 | ₩35,485 | ₩35,699 | ₩34,787 | ₩35,216 | -0.76% | 149.9만 |
|---|
| 2026.06.25 | ₩36,075 | ₩36,477 | ₩35,672 | ₩36,008 | -0.19% | 188.6만 |
|---|
| 2026.06.24 | ₩36,893 | ₩37,215 | ₩35,793 | ₩36,678 | -0.58% | 498.9만 |
|---|
| 2026.06.23 | ₩34,546 | ₩34,626 | ₩34,090 | ₩34,613 | +0.19% | 211.5만 |
|---|
| 2026.06.22 | ₩33,419 | ₩33,661 | ₩33,044 | ₩33,339 | -0.24% | 144.7만 |
|---|
| 2026.06.18 | ₩32,280 | ₩33,151 | ₩32,065 | ₩32,910 | +1.95% | 344.3만 |
|---|
| 2026.06.17 | ₩31,234 | ₩32,883 | ₩30,550 | ₩32,668 | +4.59% | 795.6만 |
|---|
| 2026.06.16 | ₩31,220 | ₩31,529 | ₩31,059 | ₩31,220 | 0.00% | 132.7만 |
|---|
| 2026.06.15 | ₩30,912 | ₩31,462 | ₩30,684 | ₩31,408 | +1.61% | 162.7만 |
|---|
| 2026.06.12 | ₩33,272 | ₩33,728 | ₩32,736 | ₩33,151 | -0.36% | 356.3만 |
|---|
| 2026.06.11 | ₩35,458 | ₩35,847 | ₩32,990 | ₩33,151 | -6.51% | 698.2만 |
|---|
| 2026.06.10 | ₩34,251 | ₩35,310 | ₩33,688 | ₩35,297 | +3.05% | 787.8만 |
|---|
| 2026.06.09 | ₩31,515 | ₩32,883 | ₩31,046 | ₩32,561 | +3.32% | 692.3만 |
|---|
| 2026.06.08 | ₩31,515 | ₩31,757 | ₩31,287 | ₩31,582 | +0.21% | 360만 |
|---|
| 2026.06.05 | ₩30,509 | ₩31,743 | ₩30,456 | ₩31,689 | +3.87% | 581.6만 |
|---|
| 2026.06.04 | ₩29,155 | ₩29,785 | ₩29,021 | ₩29,477 | +1.10% | 183만 |
|---|
| 2026.06.03 | ₩29,906 | ₩30,201 | ₩29,785 | ₩29,986 | +0.27% | 224.8만 |
|---|
| 2026.06.02 | ₩29,088 | ₩29,504 | ₩29,048 | ₩29,383 | +1.01% | 107.8만 |
|---|
| 2026.06.01 | ₩29,664 | ₩29,892 | ₩29,289 | ₩29,463 | -0.68% | 430.7만 |
|---|
| 2026.05.29 | ₩28,900 | ₩28,967 | ₩28,028 | ₩28,659 | -0.84% | 332만 |
|---|
| 2026.05.28 | ₩30,228 | ₩30,348 | ₩29,061 | ₩29,289 | -3.11% | 357.7만 |
|---|
| 2026.05.27 | ₩30,523 | ₩30,523 | ₩29,799 | ₩29,892 | -2.07% | 348.7만 |
|---|
| 2026.05.26 | ₩28,940 | ₩29,477 | ₩28,846 | ₩29,141 | +0.70% | 208.5만 |
|---|
| 2026.05.22 | ₩28,940 | ₩29,356 | ₩28,860 | ₩29,115 | +0.60% | 209.9만 |
|---|
| 2026.05.21 | ₩29,195 | ₩29,356 | ₩28,471 | ₩28,672 | -1.79% | 281.9만 |
|---|
| 2026.05.20 | ₩29,343 | ₩29,638 | ₩28,511 | ₩28,592 | -2.56% | 374.3만 |
|---|
| 2026.05.19 | ₩29,302 | ₩29,651 | ₩29,021 | ₩29,396 | +0.32% | 217.9만 |
|---|
| 2026.05.18 | ₩28,283 | ₩28,766 | ₩28,122 | ₩28,431 | +0.52% | 374.8만 |
|---|
| 2026.05.15 | ₩28,538 | ₩28,994 | ₩28,350 | ₩28,592 | +0.19% | 214.9만 |
|---|
| 2026.05.14 | ₩26,902 | ₩27,344 | ₩26,781 | ₩27,304 | +1.50% | 145.1만 |
|---|
| 2026.05.13 | ₩26,888 | ₩27,130 | ₩26,674 | ₩26,888 | 0.00% | 130.7만 |
|---|
| 2026.05.12 | ₩26,862 | ₩27,452 | ₩26,580 | ₩26,593 | -1.00% | 191.6만 |
|---|
| 2026.05.11 | ₩26,419 | ₩26,647 | ₩26,191 | ₩26,365 | -0.20% | 181만 |
|---|
| 2026.05.08 | ₩26,432 | ₩26,714 | ₩26,178 | ₩26,459 | +0.10% | 265.7만 |
|---|
| 2026.05.07 | ₩26,218 | ₩26,862 | ₩25,977 | ₩26,714 | +1.89% | 295.9만 |
|---|
| 2026.05.06 | ₩26,888 | ₩26,956 | ₩26,486 | ₩26,795 | -0.35% | 314만 |
|---|
| 2026.05.05 | ₩28,243 | ₩28,551 | ₩28,109 | ₩28,511 | +0.95% | 161.8만 |
|---|
| 2026.05.04 | ₩28,458 | ₩29,182 | ₩28,203 | ₩29,007 | +1.93% | 529.8만 |
|---|
| 2026.05.01 | ₩28,122 | ₩28,162 | ₩27,264 | ₩27,854 | -0.95% | 367.4만 |
|---|
| 2026.04.30 | ₩27,559 | ₩27,908 | ₩27,559 | ₩27,760 | +0.73% | 282.2만 |
|---|
| 2026.04.29 | ₩28,753 | ₩29,101 | ₩28,417 | ₩28,645 | -0.37% | 555.7만 |
|---|
| 2026.04.28 | ₩28,216 | ₩28,484 | ₩27,975 | ₩28,028 | -0.67% | 405.4만 |
|---|
| 2026.04.27 | ₩26,821 | ₩27,197 | ₩26,808 | ₩27,036 | +0.80% | 157.6만 |
|---|
| 2026.04.24 | ₩26,862 | ₩26,929 | ₩26,365 | ₩26,634 | -0.85% | 194.7만 |
|---|
| 2026.04.23 | ₩26,486 | ₩27,210 | ₩26,339 | ₩26,862 | +1.42% | 389.2만 |
|---|
| 2026.04.22 | ₩26,231 | ₩26,526 | ₩26,097 | ₩26,325 | +0.36% | 169.6만 |
|---|
| 2026.04.21 | ₩26,003 | ₩27,157 | ₩25,789 | ₩27,009 | +3.87% | 526만 |
|---|
| 2026.04.20 | ₩25,440 | ₩25,775 | ₩25,427 | ₩25,561 | +0.47% | 201.8만 |
|---|
| 2026.04.17 | ₩25,145 | ₩25,172 | ₩24,783 | ₩25,118 | -0.11% | 370.2만 |
|---|
| 2026.04.16 | ₩25,534 | ₩26,003 | ₩25,454 | ₩25,775 | +0.95% | 385.9만 |
|---|
| 2026.04.15 | ₩25,480 | ₩25,842 | ₩25,373 | ₩25,735 | +1.00% | 276.3만 |
|---|
| 2026.04.14 | ₩25,909 | ₩25,923 | ₩25,199 | ₩25,226 | -2.64% | 400.8만 |
|---|
| 2026.04.13 | ₩26,446 | ₩26,808 | ₩26,258 | ₩26,339 | -0.41% | 284.2만 |
|---|
| 2026.04.10 | ₩25,977 | ₩26,285 | ₩25,749 | ₩26,137 | +0.62% | 258.5만 |
|---|
| 2026.04.09 | ₩26,218 | ₩26,272 | ₩25,681 | ₩26,030 | -0.72% | 341.6만 |
|---|
| 2026.04.08 | ₩25,735 | ₩26,821 | ₩25,695 | ₩26,459 | +2.81% | 577.6만 |
|---|
| 2026.04.07 | ₩27,304 | ₩27,908 | ₩26,593 | ₩26,808 | -1.82% | 753.5만 |
|---|
| 2026.04.06 | ₩27,183 | ₩27,438 | ₩26,835 | ₩27,304 | +0.44% | 615만 |
|---|
| 2026.04.02 | ₩27,961 | ₩28,082 | ₩26,848 | ₩27,103 | -3.07% | 395만 |
|---|
| 2026.04.01 | ₩26,473 | ₩26,607 | ₩25,802 | ₩26,137 | -1.27% | 437.2만 |
|---|
| 2026.03.31 | ₩28,444 | ₩28,484 | ₩27,023 | ₩27,063 | -4.86% | 553.7만 |
|---|
| 2026.03.30 | ₩28,511 | ₩29,463 | ₩28,431 | ₩29,195 | +2.40% | 368.2만 |
|---|
| 2026.03.27 | ₩30,509 | ₩30,630 | ₩28,592 | ₩29,195 | -4.31% | 857.6만 |
|---|
| 2026.03.26 | ₩30,214 | ₩31,354 | ₩29,812 | ₩31,301 | +3.60% | 935.3만 |
|---|
| 2026.03.25 | ₩28,645 | ₩29,691 | ₩28,511 | ₩29,155 | +1.78% | 437.4만 |
|---|
| 2026.03.24 | ₩31,555 | ₩31,676 | ₩30,509 | ₩30,965 | -1.87% | 652.8만 |
|---|
| 2026.03.23 | ₩30,845 | ₩31,569 | ₩29,504 | ₩30,979 | +0.43% | 1694.6만 |
|---|
| 2026.03.20 | ₩27,680 | ₩29,973 | ₩27,639 | ₩29,638 | +7.07% | 671.4만 |
|---|
| 2026.03.19 | ₩28,659 | ₩29,048 | ₩27,639 | ₩27,867 | -2.76% | 1270.6만 |
|---|
| 2026.03.18 | ₩25,655 | ₩25,936 | ₩25,293 | ₩25,869 | +0.84% | 833.9만 |
|---|
| 2026.03.17 | ₩24,193 | ₩24,595 | ₩24,019 | ₩24,314 | +0.50% | 778.5만 |
|---|
| 2026.03.16 | ₩24,099 | ₩24,555 | ₩23,952 | ₩24,179 | +0.33% | 1103만 |
|---|
| 2026.03.13 | ₩23,321 | ₩24,233 | ₩23,227 | ₩24,153 | +3.57% | 421.3만 |
|---|
| 2026.03.12 | ₩22,758 | ₩23,563 | ₩22,745 | ₩23,522 | +3.36% | 257.1만 |
|---|
| 2026.03.11 | ₩22,651 | ₩22,919 | ₩22,517 | ₩22,637 | -0.06% | 292.1만 |
|---|
| 2026.03.10 | ₩22,302 | ₩22,812 | ₩22,128 | ₩22,503 | +0.90% | 569.4만 |
|---|
| 2026.03.09 | ₩23,482 | ₩23,777 | ₩23,013 | ₩23,040 | -1.88% | 247.7만 |
|---|
| 2026.03.06 | ₩23,402 | ₩23,603 | ₩22,758 | ₩22,959 | -1.89% | 584.3만 |
|---|
| 2026.03.05 | ₩23,254 | ₩23,884 | ₩23,241 | ₩23,656 | +1.73% | 578.4만 |
|---|
| 2026.03.04 | ₩22,838 | ₩23,348 | ₩22,677 | ₩23,107 | +1.17% | 939만 |
|---|
| 2026.03.03 | ₩23,053 | ₩24,287 | ₩22,986 | ₩23,455 | +1.75% | 2228.2만 |
|---|
| 2026.03.02 | ₩21,457 | ₩22,087 | ₩21,283 | ₩21,471 | +0.06% | 923.4만 |
|---|
| 2026.02.27 | ₩22,302 | ₩22,450 | ₩22,007 | ₩22,020 | -1.26% | 579.2만 |
|---|
| 2026.02.26 | ₩22,838 | ₩23,201 | ₩22,570 | ₩22,610 | -1.00% | 323.1만 |
|---|
| 2026.02.25 | ₩22,771 | ₩23,040 | ₩22,396 | ₩22,986 | +0.94% | 522.3만 |
|---|
| 2026.02.24 | ₩23,321 | ₩23,361 | ₩22,825 | ₩22,892 | -1.84% | 281.5만 |
|---|
| 2026.02.23 | ₩22,905 | ₩22,905 | ₩22,262 | ₩22,262 | -2.81% | 489.8만 |
|---|
| 2026.02.20 | ₩24,072 | ₩24,609 | ₩23,509 | ₩23,522 | -2.28% | 817.5만 |
|---|
| 2026.02.19 | ₩24,716 | ₩24,837 | ₩24,260 | ₩24,475 | -0.98% | 439.4만 |
|---|
| 2026.02.18 | ₩24,877 | ₩24,930 | ₩24,354 | ₩24,635 | -0.97% | 541.1만 |
|---|
| 2026.02.17 | ₩25,547 | ₩26,030 | ₩25,413 | ₩25,775 | +0.89% | 882.3만 |
|---|
| 2026.02.13 | ₩24,542 | ₩24,930 | ₩24,086 | ₩24,247 | -1.20% | 1164.5만 |
|---|
| 2026.02.12 | ₩24,059 | ₩25,762 | ₩23,898 | ₩25,454 | +5.80% | 3236.5만 |
|---|
| 2026.02.11 | ₩23,952 | ₩24,287 | ₩23,670 | ₩23,777 | -0.73% | 917.9만 |
|---|
| 2026.02.10 | ₩23,978 | ₩24,649 | ₩23,898 | ₩24,354 | +1.57% | 644.2만 |
|---|
| 2026.02.09 | ₩24,475 | ₩24,515 | ₩23,804 | ₩23,871 | -2.47% | 478.6만 |
|---|
| 2026.02.06 | ₩25,655 | ₩25,749 | ₩24,944 | ₩25,132 | -2.04% | 833.5만 |
|---|
| 2026.02.05 | ₩26,406 | ₩26,848 | ₩25,641 | ₩26,660 | +0.96% | 1113만 |
|---|
| 2026.02.04 | ₩24,367 | ₩26,272 | ₩24,287 | ₩25,306 | +3.85% | 1898만 |
|---|
| 2026.02.03 | ₩25,413 | ₩25,923 | ₩24,555 | ₩25,266 | -0.58% | 2160.4만 |
|---|
| 2026.02.02 | ₩28,028 | ₩29,504 | ₩27,183 | ₩28,820 | +2.82% | 3572.3만 |
|---|
| 2026.01.30 | ₩24,998 | ₩28,498 | ₩24,649 | ₩26,526 | +6.12% | 6341.2만 |
|---|
| 2026.01.29 | ₩20,948 | ₩24,783 | ₩20,921 | ₩22,235 | +6.15% | 7102만 |
|---|
| 2026.01.28 | ₩23,442 | ₩23,670 | ₩22,222 | ₩22,382 | -4.52% | 1858.4만 |
|---|
| 2026.01.27 | ₩25,360 | ₩25,494 | ₩24,126 | ₩24,193 | -4.60% | 988.8만 |
|---|
| 2026.01.26 | ₩25,185 | ₩25,883 | ₩24,890 | ₩25,427 | +0.96% | 760.5만 |
|---|
| 2026.01.23 | ₩26,634 | ₩26,701 | ₩26,084 | ₩26,164 | -1.76% | 340만 |
|---|
| 2026.01.22 | ₩27,867 | ₩27,894 | ₩26,728 | ₩26,862 | -3.61% | 429.7만 |
|---|
| 2026.01.21 | ₩27,505 | ₩28,712 | ₩27,344 | ₩27,894 | +1.41% | 870.6만 |
|---|
| 2026.01.20 | ₩28,806 | ₩29,182 | ₩28,592 | ₩28,712 | -0.33% | 240.8만 |
|---|
| 2026.01.16 | ₩30,845 | ₩31,663 | ₩30,563 | ₩31,032 | +0.61% | 264.2만 |
|---|
| 2026.01.15 | ₩30,778 | ₩30,818 | ₩30,483 | ₩30,751 | -0.09% | 190.1만 |
|---|
| 2026.01.14 | ₩30,295 | ₩30,791 | ₩30,201 | ₩30,348 | +0.18% | 258.4만 |
|---|
| 2026.01.13 | ₩30,523 | ₩31,180 | ₩30,308 | ₩30,952 | +1.41% | 204.5만 |
|---|
| 2026.01.12 | ₩30,938 | ₩30,965 | ₩30,322 | ₩30,845 | -0.30% | 195.4만 |
|---|
| 2026.01.09 | ₩32,266 | ₩32,494 | ₩31,944 | ₩32,078 | -0.58% | 165.8만 |
|---|
| 2026.01.08 | ₩33,259 | ₩33,352 | ₩32,508 | ₩32,534 | -2.18% | 158.3만 |
|---|
| 2026.01.07 | ₩33,004 | ₩33,299 | ₩32,655 | ₩32,883 | -0.37% | 177.3만 |
|---|
| 2026.01.06 | ₩32,695 | ₩32,722 | ₩32,239 | ₩32,280 | -1.27% | 178.5만 |
|---|
| 2026.01.05 | ₩33,366 | ₩33,419 | ₩32,816 | ₩33,004 | -1.09% | 231.6만 |
|---|
| 2026.01.02 | ₩34,224 | ₩35,176 | ₩34,184 | ₩34,841 | +1.80% | 262.5만 |
|---|
| 2025.12.31 | ₩34,693 | ₩35,230 | ₩34,425 | ₩35,069 | +1.08% | 258.1만 |
|---|
| 2025.12.30 | ₩33,795 | ₩34,640 | ₩33,795 | ₩34,559 | +2.26% | 280.1만 |
|---|
| 2025.12.29 | ₩33,902 | ₩35,163 | ₩33,889 | ₩34,640 | +2.18% | 356.3만 |
|---|
| 2025.12.26 | ₩31,730 | ₩32,011 | ₩31,435 | ₩31,770 | +0.13% | 197만 |
|---|
| 2025.12.24 | ₩32,454 | ₩33,017 | ₩32,387 | ₩32,561 | +0.33% | 134.7만 |
|---|
| 2025.12.23 | ₩32,722 | ₩33,245 | ₩32,280 | ₩32,306 | -1.27% | 203만 |
|---|
| 2025.12.22 | ₩33,205 | ₩33,433 | ₩32,964 | ₩33,044 | -0.48% | 148.8만 |
|---|
| 2025.12.19 | ₩34,841 | ₩34,962 | ₩34,358 | ₩34,640 | -0.58% | 100.9만 |
|---|
| 2025.12.18 | ₩34,734 | ₩35,149 | ₩34,036 | ₩34,720 | -0.04% | 158.3만 |
|---|
| 2025.12.17 | ₩34,787 | ₩34,935 | ₩34,439 | ₩34,586 | -0.58% | 149.1만 |
|---|
| 2025.12.16 | ₩34,868 | ₩35,404 | ₩34,693 | ₩35,230 | +1.04% | 154.1만 |
|---|
| 2025.12.15 | ₩34,841 | ₩35,525 | ₩34,693 | ₩35,230 | +1.12% | 145.2만 |
|---|
| 2025.12.12 | ₩34,546 | ₩35,994 | ₩34,345 | ₩35,297 | +2.17% | 251.1만 |
|---|
| 2025.12.11 | ₩36,504 | ₩36,598 | ₩35,498 | ₩35,713 | -2.17% | 162.7만 |
|---|
| 2025.12.10 | ₩37,121 | ₩37,402 | ₩36,356 | ₩36,504 | -1.66% | 89.3만 |
|---|
| 2025.12.09 | ₩37,148 | ₩37,215 | ₩36,651 | ₩36,826 | -0.87% | 78.2만 |
|---|
| 2025.12.08 | ₩36,893 | ₩37,469 | ₩36,853 | ₩37,174 | +0.76% | 89.3만 |
|---|
| 2025.12.05 | ₩36,464 | ₩37,054 | ₩35,967 | ₩36,987 | +1.43% | 137만 |
|---|
| 2025.12.04 | ₩36,866 | ₩37,161 | ₩36,665 | ₩36,826 | -0.11% | 71.8만 |
|---|
| 2025.12.03 | ₩36,558 | ₩37,081 | ₩36,263 | ₩36,893 | +0.92% | 81.5만 |
|---|
| 2025.12.02 | ₩36,531 | ₩37,630 | ₩36,504 | ₩36,812 | +0.77% | 103.2만 |
|---|
| 2025.12.01 | ₩36,155 | ₩36,638 | ₩36,155 | ₩36,330 | +0.48% | 151.4만 |
|---|
| 2025.11.28 | ₩37,000 | ₩37,215 | ₩36,665 | ₩36,692 | -0.83% | 61.6만 |
|---|
| 2025.11.26 | ₩37,979 | ₩38,086 | ₩37,456 | ₩37,644 | -0.88% | 234만 |
|---|
| 2025.11.25 | ₩38,167 | ₩38,609 | ₩37,697 | ₩38,194 | +0.07% | 69.2만 |
|---|
| 2025.11.24 | ₩39,267 | ₩39,387 | ₩38,140 | ₩38,167 | -2.80% | 104.8만 |
|---|
| 2025.11.21 | ₩39,427 | ₩39,642 | ₩38,717 | ₩39,414 | -0.03% | 127.5만 |
|---|
| 2025.11.20 | ₩39,186 | ₩39,843 | ₩38,650 | ₩39,186 | 0.00% | 93.7만 |
|---|
| 2025.11.19 | ₩38,596 | ₩39,615 | ₩38,113 | ₩39,186 | +1.53% | 110.2만 |
|---|
| 2025.11.18 | ₩39,267 | ₩39,910 | ₩39,106 | ₩39,374 | +0.27% | 86.2만 |
|---|
| 2025.11.17 | ₩39,401 | ₩40,581 | ₩39,106 | ₩39,937 | +1.36% | 104.6만 |
|---|
| 2025.11.14 | ₩39,562 | ₩39,964 | ₩38,542 | ₩38,998 | -1.42% | 224.6만 |
|---|
| 2025.11.13 | ₩36,718 | ₩37,899 | ₩36,611 | ₩37,577 | +2.34% | 178만 |
|---|
| 2025.11.12 | ₩38,220 | ₩38,328 | ₩36,718 | ₩36,987 | -3.23% | 122.7만 |
|---|
| 2025.11.11 | ₩38,247 | ₩38,837 | ₩38,140 | ₩38,220 | -0.07% | 81.7만 |
|---|
| 2025.11.10 | ₩39,052 | ₩39,293 | ₩38,462 | ₩38,596 | -1.17% | 86.1만 |
|---|
| 2025.11.07 | ₩40,795 | ₩41,144 | ₩40,232 | ₩40,715 | -0.20% | 79.9만 |
|---|
| 2025.11.06 | ₩40,983 | ₩41,493 | ₩40,742 | ₩41,198 | +0.52% | 103.7만 |
|---|
| 2025.11.05 | ₩41,117 | ₩41,546 | ₩40,956 | ₩41,064 | -0.13% | 97.6만 |
|---|
| 2025.11.04 | ₩41,761 | ₩42,271 | ₩41,305 | ₩42,029 | +0.64% | 150만 |
|---|
| 2025.11.03 | ₩40,527 | ₩40,849 | ₩40,098 | ₩40,527 | 0.00% | 77.9만 |
|---|
| 2025.10.31 | ₩40,205 | ₩41,332 | ₩40,152 | ₩40,715 | +1.27% | 171.3만 |
|---|
| 2025.10.30 | ₩41,359 | ₩41,493 | ₩40,205 | ₩40,232 | -2.72% | 203.7만 |
|---|
| 2025.10.29 | ₩40,286 | ₩42,217 | ₩40,205 | ₩41,788 | +3.73% | 341.6만 |
|---|
| 2025.10.28 | ₩42,083 | ₩42,405 | ₩41,278 | ₩41,466 | -1.47% | 282.3만 |
|---|
| 2025.10.27 | ₩40,098 | ₩41,198 | ₩39,964 | ₩40,849 | +1.87% | 344.2만 |
|---|
| 2025.10.24 | ₩38,596 | ₩38,837 | ₩38,060 | ₩38,730 | +0.35% | 461.5만 |
|---|
| 2025.10.23 | ₩37,899 | ₩38,489 | ₩37,738 | ₩38,462 | +1.49% | 255.6만 |
|---|
| 2025.10.22 | ₩39,803 | ₩40,554 | ₩38,516 | ₩38,703 | -2.76% | 760.9만 |
|---|
| 2025.10.21 | ₩37,309 | ₩39,213 | ₩36,906 | ₩38,676 | +3.67% | 935.3만 |
|---|
| 2025.10.20 | ₩35,377 | ₩35,860 | ₩34,331 | ₩34,385 | -2.81% | 731.9만 |
|---|
| 2025.10.17 | ₩35,699 | ₩37,818 | ₩35,646 | ₩37,040 | +3.76% | 993.4만 |
|---|
| 2025.10.16 | ₩36,745 | ₩36,853 | ₩35,619 | ₩35,699 | -2.85% | 738.1만 |
|---|
| 2025.10.15 | ₩37,738 | ₩37,979 | ₩37,389 | ₩37,443 | -0.78% | 228.5만 |
|---|
| 2025.10.14 | ₩39,293 | ₩39,374 | ₩38,462 | ₩38,650 | -1.64% | 253.2만 |
|---|
| 2025.10.13 | ₩39,642 | ₩39,830 | ₩39,106 | ₩39,267 | -0.95% | 211.3만 |
|---|
| 2025.10.10 | ₩41,788 | ₩42,217 | ₩41,144 | ₩41,332 | -1.09% | 182.6만 |
|---|