시장 데이터를 불러오는 중
전체 종목
ProShares UltraShort Bloomberg Natural Gas 과거 주가
ProShares UltraShort Bloomberg Natural Gas · KOLD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ProShares UltraShort Bloomberg Natural Gas · KOLD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,661 | ₩33,795 | ₩32,414 | ₩33,191 | -1.39% | 395.9만 |
| 2026.10.08 | ₩32,347 | ₩35,069 | ₩32,347 | ₩34,439 | +6.47% | 553.2만 |
| 2026.10.07 | ₩33,983 | ₩34,519 | ₩32,333 | ₩33,312 | -1.97% | 708.7만 |
| 2026.10.06 | ₩35,284 | ₩35,994 | ₩35,123 | ₩35,364 | +0.23% | 383.3만 |
| 2026.10.05 | ₩37,684 | ₩38,261 | ₩36,397 | ₩36,558 | -2.99% | 283.2만 |
| 2026.10.02 | ₩39,401 | ₩39,441 | ₩37,040 | ₩37,215 | -5.55% | 432만 |
| 2026.10.01 | ₩38,086 | ₩39,615 | ₩37,765 | ₩39,401 | +3.45% | 236.7만 |
| 2026.09.30 | ₩38,355 | ₩39,159 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,282 |
| ₩37,872 |
| -1.26% |
| 193.8만 |
| 2026.09.29 | ₩37,014 | ₩38,234 | ₩36,718 | ₩37,912 | +2.43% | 317.2만 |
|---|
| 2026.09.28 | ₩35,149 | ₩36,316 | ₩34,157 | ₩35,015 | -0.38% | 415.8만 |
|---|
| 2026.09.25 | ₩33,540 | ₩34,573 | ₩32,816 | ₩33,111 | -1.28% | 521.9만 |
|---|
| 2026.09.24 | ₩35,887 | ₩36,021 | ₩30,174 | ₩30,979 | -13.68% | 1042만 |
|---|
| 2026.09.23 | ₩35,444 | ₩36,772 | ₩35,096 | ₩35,485 | +0.11% | 331.4만 |
|---|
| 2026.09.22 | ₩39,334 | ₩39,441 | ₩35,498 | ₩35,605 | -9.48% | 579.9만 |
|---|
| 2026.09.21 | ₩39,548 | ₩40,165 | ₩38,891 | ₩39,816 | +0.68% | 213.6만 |
|---|
| 2026.09.18 | ₩38,811 | ₩38,998 | ₩38,060 | ₩38,717 | -0.24% | 253.1만 |
|---|
| 2026.09.17 | ₩39,709 | ₩39,763 | ₩37,751 | ₩39,441 | -0.68% | 253.1만 |
|---|
| 2026.09.16 | ₩37,791 | ₩39,548 | ₩37,724 | ₩39,307 | +4.01% | 224.8만 |
|---|
| 2026.09.15 | ₩37,845 | ₩38,824 | ₩37,617 | ₩38,033 | +0.50% | 208.3만 |
|---|
| 2026.09.14 | ₩39,441 | ₩39,655 | ₩38,207 | ₩39,025 | -1.05% | 229.7만 |
|---|
| 2026.09.11 | ₩40,970 | ₩41,037 | ₩40,004 | ₩40,299 | -1.64% | 124.8만 |
|---|
| 2026.09.10 | ₩41,627 | ₩42,311 | ₩40,018 | ₩40,272 | -3.25% | 202.4만 |
|---|
| 2026.09.09 | ₩40,406 | ₩41,359 | ₩39,481 | ₩41,117 | +1.76% | 220.9만 |
|---|
| 2026.09.08 | ₩38,153 | ₩39,816 | ₩38,006 | ₩38,958 | +2.11% | 277.3만 |
|---|
| 2026.09.04 | ₩38,086 | ₩38,650 | ₩37,362 | ₩38,301 | +0.56% | 208만 |
|---|
| 2026.09.03 | ₩37,215 | ₩39,173 | ₩36,477 | ₩38,797 | +4.25% | 273.3만 |
|---|
| 2026.09.02 | ₩37,993 | ₩38,194 | ₩36,812 | ₩36,879 | -2.93% | 281.6만 |
|---|
| 2026.09.01 | ₩40,058 | ₩40,219 | ₩37,899 | ₩38,006 | -5.12% | 232.6만 |
|---|
| 2026.08.31 | ₩39,065 | ₩39,441 | ₩37,925 | ₩38,475 | -1.51% | 250.5만 |
|---|
| 2026.08.28 | ₩38,569 | ₩39,629 | ₩38,516 | ₩39,186 | +1.60% | 242.7만 |
|---|
| 2026.08.27 | ₩37,577 | ₩38,489 | ₩36,517 | ₩38,422 | +2.25% | 351만 |
|---|
| 2026.08.26 | ₩39,320 | ₩39,387 | ₩37,939 | ₩38,663 | -1.67% | 312.4만 |
|---|
| 2026.08.25 | ₩41,533 | ₩41,788 | ₩39,722 | ₩39,816 | -4.13% | 244.8만 |
|---|
| 2026.08.24 | ₩39,240 | ₩40,554 | ₩39,226 | ₩40,152 | +2.32% | 262.9만 |
|---|
| 2026.08.21 | ₩40,970 | ₩41,318 | ₩40,473 | ₩41,265 | +0.72% | 173.8만 |
|---|
| 2026.08.20 | ₩41,117 | ₩42,539 | ₩41,023 | ₩41,479 | +0.88% | 292.1만 |
|---|
| 2026.08.19 | ₩38,878 | ₩41,077 | ₩38,676 | ₩41,037 | +5.55% | 330.8만 |
|---|
| 2026.08.18 | ₩41,734 | ₩42,203 | ₩40,138 | ₩40,152 | -3.79% | 234.4만 |
|---|
| 2026.08.17 | ₩42,244 | ₩42,820 | ₩42,029 | ₩42,244 | 0.00% | 168.2만 |
|---|
| 2026.08.14 | ₩40,272 | ₩40,943 | ₩39,535 | ₩40,943 | +1.67% | 195.4만 |
|---|
| 2026.08.13 | ₩39,709 | ₩40,688 | ₩39,307 | ₩40,380 | +1.69% | 231.6만 |
|---|
| 2026.08.12 | ₩37,671 | ₩38,368 | ₩37,483 | ₩38,274 | +1.60% | 191.7만 |
|---|
| 2026.08.11 | ₩38,167 | ₩39,159 | ₩37,872 | ₩38,811 | +1.69% | 188.7만 |
|---|
| 2026.08.10 | ₩38,274 | ₩38,556 | ₩37,791 | ₩38,408 | +0.35% | 287.8만 |
|---|
| 2026.08.07 | ₩41,479 | ₩42,364 | ₩41,251 | ₩41,868 | +0.94% | 239.6만 |
|---|
| 2026.08.06 | ₩41,975 | ₩43,518 | ₩41,975 | ₩42,807 | +1.98% | 237.4만 |
|---|
| 2026.08.05 | ₩41,560 | ₩42,217 | ₩41,157 | ₩41,882 | +0.77% | 159만 |
|---|
| 2026.08.04 | ₩41,573 | ₩42,190 | ₩41,439 | ₩41,707 | +0.32% | 177.9만 |
|---|
| 2026.08.03 | ₩39,106 | ₩39,910 | ₩38,757 | ₩39,025 | -0.21% | 182.1만 |
|---|
| 2026.07.31 | ₩39,883 | ₩40,742 | ₩39,293 | ₩39,347 | -1.34% | 214.6만 |
|---|
| 2026.07.30 | ₩40,688 | ₩41,345 | ₩38,931 | ₩39,790 | -2.21% | 283.7만 |
|---|
| 2026.07.29 | ₩41,305 | ₩41,345 | ₩39,562 | ₩40,514 | -1.92% | 155.6만 |
|---|
| 2026.07.28 | ₩39,803 | ₩41,828 | ₩39,749 | ₩41,479 | +4.21% | 207.8만 |
|---|
| 2026.07.27 | ₩38,328 | ₩39,132 | ₩37,993 | ₩39,132 | +2.10% | 182만 |
|---|
| 2026.07.24 | ₩34,331 | ₩36,450 | ₩34,238 | ₩36,048 | +5.00% | 199.3만 |
|---|
| 2026.07.23 | ₩35,404 | ₩35,753 | ₩34,720 | ₩35,512 | +0.30% | 213.9만 |
|---|
| 2026.07.22 | ₩36,705 | ₩36,732 | ₩35,337 | ₩35,672 | -2.81% | 195.1만 |
|---|
| 2026.07.21 | ₩37,563 | ₩37,979 | ₩36,745 | ₩37,174 | -1.04% | 170.6만 |
|---|
| 2026.07.20 | ₩37,376 | ₩38,274 | ₩37,362 | ₩37,885 | +1.36% | 175.7만 |
|---|
| 2026.07.17 | ₩36,772 | ₩37,376 | ₩36,263 | ₩36,423 | -0.95% | 152.6만 |
|---|
| 2026.07.16 | ₩35,887 | ₩38,623 | ₩35,324 | ₩37,161 | +3.55% | 234만 |
|---|
| 2026.07.15 | ₩37,402 | ₩37,617 | ₩35,994 | ₩36,169 | -3.30% | 149.4만 |
|---|
| 2026.07.14 | ₩37,107 | ₩37,765 | ₩36,477 | ₩36,745 | -0.98% | 173.6만 |
|---|
| 2026.07.13 | ₩37,939 | ₩38,328 | ₩36,665 | ₩37,523 | -1.10% | 208.6만 |
|---|
| 2026.07.10 | ₩36,316 | ₩37,577 | ₩35,994 | ₩36,155 | -0.44% | 415.4만 |
|---|
| 2026.07.09 | ₩32,347 | ₩34,962 | ₩32,320 | ₩34,680 | +7.21% | 475.3만 |
|---|
| 2026.07.08 | ₩29,986 | ₩31,354 | ₩29,986 | ₩31,073 | +3.62% | 233.5만 |
|---|
| 2026.07.07 | ₩31,462 | ₩31,636 | ₩30,308 | ₩30,442 | -3.24% | 294.5만 |
|---|
| 2026.07.06 | ₩32,105 | ₩32,440 | ₩31,166 | ₩31,234 | -2.72% | 224.9만 |
|---|
| 2026.07.02 | ₩31,716 | ₩32,467 | ₩31,354 | ₩31,435 | -0.89% | 290.9만 |
|---|
| 2026.07.01 | ₩30,657 | ₩31,448 | ₩30,442 | ₩31,421 | +2.49% | 198.6만 |
|---|
| 2026.06.30 | ₩30,174 | ₩30,523 | ₩29,088 | ₩30,375 | +0.67% | 361만 |
|---|
| 2026.06.29 | ₩30,992 | ₩31,743 | ₩30,804 | ₩31,555 | +1.82% | 384.7만 |
|---|
| 2026.06.26 | ₩28,525 | ₩29,812 | ₩28,122 | ₩29,209 | +2.40% | 553.3만 |
|---|
| 2026.06.25 | ₩28,712 | ₩30,563 | ₩28,618 | ₩29,745 | +3.60% | 469.7만 |
|---|
| 2026.06.24 | ₩30,885 | ₩31,126 | ₩29,651 | ₩29,772 | -3.60% | 245.8만 |
|---|
| 2026.06.23 | ₩30,670 | ₩31,475 | ₩30,241 | ₩31,086 | +1.36% | 281.7만 |
|---|
| 2026.06.22 | ₩29,195 | ₩29,732 | ₩28,753 | ₩29,718 | +1.79% | 279.8만 |
|---|
| 2026.06.18 | ₩31,448 | ₩31,488 | ₩29,477 | ₩29,772 | -5.33% | 337.2만 |
|---|
| 2026.06.17 | ₩31,435 | ₩31,797 | ₩30,590 | ₩30,643 | -2.52% | 356.4만 |
|---|
| 2026.06.16 | ₩31,529 | ₩31,569 | ₩29,530 | ₩29,852 | -5.32% | 337.8만 |
|---|
| 2026.06.15 | ₩32,668 | ₩32,722 | ₩31,569 | ₩31,636 | -3.16% | 226.8만 |
|---|
| 2026.06.12 | ₩32,628 | ₩32,762 | ₩31,596 | ₩31,716 | -2.79% | 184.3만 |
|---|
| 2026.06.11 | ₩31,488 | ₩32,628 | ₩31,448 | ₩32,481 | +3.15% | 305.3만 |
|---|
| 2026.06.10 | ₩29,986 | ₩30,697 | ₩29,611 | ₩30,469 | +1.61% | 395.4만 |
|---|
| 2026.06.09 | ₩31,462 | ₩31,649 | ₩30,322 | ₩31,260 | -0.64% | 317.7만 |
|---|
| 2026.06.08 | ₩31,220 | ₩31,971 | ₩30,965 | ₩31,260 | +0.13% | 245.3만 |
|---|
| 2026.06.05 | ₩28,806 | ₩29,986 | ₩28,618 | ₩29,852 | +3.63% | 466.3만 |
|---|
| 2026.06.04 | ₩28,350 | ₩28,525 | ₩27,103 | ₩27,707 | -2.27% | 801만 |
|---|
| 2026.06.03 | ₩31,193 | ₩31,220 | ₩29,504 | ₩29,785 | -4.51% | 255.9만 |
|---|
| 2026.06.02 | ₩31,757 | ₩31,810 | ₩30,845 | ₩31,059 | -2.20% | 346.1만 |
|---|
| 2026.06.01 | ₩30,308 | ₩31,126 | ₩30,147 | ₩30,737 | +1.42% | 562.1만 |
|---|
| 2026.05.29 | ₩27,707 | ₩29,088 | ₩27,425 | ₩28,833 | +4.07% | 665만 |
|---|
| 2026.05.28 | ₩32,575 | ₩32,615 | ₩28,833 | ₩28,994 | -10.99% | 889.7만 |
|---|
| 2026.05.27 | ₩33,741 | ₩33,755 | ₩31,730 | ₩33,151 | -1.75% | 398.9만 |
|---|
| 2026.05.26 | ₩33,433 | ₩35,136 | ₩32,990 | ₩34,868 | +4.29% | 201.9만 |
|---|
| 2026.05.22 | ₩33,647 | ₩34,935 | ₩33,285 | ₩34,667 | +3.03% | 334.9만 |
|---|
| 2026.05.21 | ₩31,462 | ₩32,615 | ₩30,938 | ₩32,494 | +3.28% | 361.3만 |
|---|
| 2026.05.20 | ₩30,630 | ₩32,239 | ₩30,241 | ₩31,622 | +3.24% | 410.8만 |
|---|
| 2026.05.19 | ₩30,630 | ₩30,804 | ₩29,410 | ₩29,584 | -3.42% | 336.6만 |
|---|
| 2026.05.18 | ₩32,186 | ₩32,709 | ₩31,274 | ₩31,582 | -1.88% | 247.6만 |
|---|
| 2026.05.15 | ₩32,883 | ₩33,701 | ₩32,601 | ₩32,843 | -0.12% | 247.5만 |
|---|
| 2026.05.14 | ₩35,203 | ₩35,619 | ₩33,191 | ₩33,487 | -4.88% | 296.1만 |
|---|
| 2026.05.13 | ₩33,419 | ₩34,720 | ₩33,352 | ₩34,398 | +2.93% | 205.6만 |
|---|
| 2026.05.12 | ₩33,835 | ₩35,096 | ₩33,808 | ₩34,626 | +2.34% | 242.4만 |
|---|
| 2026.05.11 | ₩34,077 | ₩34,197 | ₩32,628 | ₩32,883 | -3.50% | 294.5만 |
|---|
| 2026.05.08 | ₩34,238 | ₩36,142 | ₩33,916 | ₩35,874 | +4.78% | 212.8만 |
|---|
| 2026.05.07 | ₩36,732 | ₩37,067 | ₩34,425 | ₩35,082 | -4.49% | 334.8만 |
|---|
| 2026.05.06 | ₩35,967 | ₩36,517 | ₩35,592 | ₩36,008 | +0.11% | 195.8만 |
|---|
| 2026.05.05 | ₩33,339 | ₩34,761 | ₩33,044 | ₩34,667 | +3.98% | 268.5만 |
|---|
| 2026.05.04 | ₩33,326 | ₩33,513 | ₩32,145 | ₩32,923 | -1.21% | 332.7만 |
|---|
| 2026.05.01 | ₩34,533 | ₩35,190 | ₩34,197 | ₩34,318 | -0.62% | 235.2만 |
|---|
| 2026.04.30 | ₩37,858 | ₩37,899 | ₩34,600 | ₩35,230 | -6.94% | 433.5만 |
|---|
| 2026.04.29 | ₩37,456 | ₩37,979 | ₩37,054 | ₩37,738 | +0.75% | 262.4만 |
|---|
| 2026.04.28 | ₩36,061 | ₩36,853 | ₩35,310 | ₩36,598 | +1.49% | 198.3만 |
|---|
| 2026.04.27 | ₩34,546 | ₩35,780 | ₩34,050 | ₩35,659 | +3.22% | 309.5만 |
|---|
| 2026.04.24 | ₩36,544 | ₩37,362 | ₩36,504 | ₩36,625 | +0.22% | 309.2만 |
|---|
| 2026.04.23 | ₩34,761 | ₩36,209 | ₩34,720 | ₩35,659 | +2.58% | 362.5만 |
|---|
| 2026.04.22 | ₩33,071 | ₩33,647 | ₩32,494 | ₩33,554 | +1.46% | 270.5만 |
|---|
| 2026.04.21 | ₩34,077 | ₩34,331 | ₩33,312 | ₩33,527 | -1.61% | 262.2만 |
|---|
| 2026.04.20 | ₩33,916 | ₩34,331 | ₩33,259 | ₩34,023 | +0.32% | 224.2만 |
|---|
| 2026.04.17 | ₩35,042 | ₩35,123 | ₩33,487 | ₩33,969 | -3.06% | 396.9만 |
|---|
| 2026.04.16 | ₩35,123 | ₩35,230 | ₩34,170 | ₩34,197 | -2.63% | 332.9만 |
|---|
| 2026.04.15 | ₩35,471 | ₩35,780 | ₩34,801 | ₩35,042 | -1.21% | 278.3만 |
|---|
| 2026.04.14 | ₩34,130 | ₩35,726 | ₩33,969 | ₩34,962 | +2.44% | 333.1만 |
|---|
| 2026.04.13 | ₩32,628 | ₩34,479 | ₩32,481 | ₩34,197 | +4.81% | 261.7만 |
|---|
| 2026.04.10 | ₩33,862 | ₩34,251 | ₩33,191 | ₩33,714 | -0.44% | 265만 |
|---|
| 2026.04.09 | ₩32,387 | ₩33,942 | ₩32,360 | ₩33,339 | +2.94% | 345.7만 |
|---|
| 2026.04.08 | ₩32,186 | ₩32,910 | ₩31,529 | ₩32,199 | +0.04% | 470.4만 |
|---|
| 2026.04.07 | ₩29,638 | ₩30,067 | ₩29,101 | ₩29,933 | +1.00% | 533.4만 |
|---|
| 2026.04.06 | ₩29,732 | ₩30,992 | ₩29,664 | ₩30,885 | +3.88% | 341.4만 |
|---|
| 2026.04.02 | ₩30,858 | ₩31,408 | ₩30,563 | ₩30,979 | +0.39% | 526.9만 |
|---|
| 2026.04.01 | ₩29,973 | ₩31,180 | ₩29,919 | ₩30,630 | +2.19% | 459.4만 |
|---|
| 2026.03.31 | ₩27,505 | ₩29,504 | ₩27,505 | ₩29,115 | +5.85% | 618.2만 |
|---|
| 2026.03.30 | ₩29,195 | ₩29,772 | ₩28,900 | ₩29,329 | +0.46% | 616만 |
|---|
| 2026.03.27 | ₩26,660 | ₩27,841 | ₩26,191 | ₩26,728 | +0.25% | 615.1만 |
|---|
| 2026.03.26 | ₩28,565 | ₩29,061 | ₩27,505 | ₩28,833 | +0.94% | 531.7만 |
|---|
| 2026.03.25 | ₩29,799 | ₩30,040 | ₩28,417 | ₩28,659 | -3.83% | 573.3만 |
|---|
| 2026.03.24 | ₩28,833 | ₩29,732 | ₩28,471 | ₩29,302 | +1.63% | 556.1만 |
|---|
| 2026.03.23 | ₩28,458 | ₩29,986 | ₩28,203 | ₩29,356 | +3.16% | 834만 |
|---|
| 2026.03.20 | ₩27,130 | ₩27,277 | ₩26,111 | ₩26,567 | -2.08% | 756.4만 |
|---|
| 2026.03.19 | ₩24,099 | ₩26,486 | ₩23,630 | ₩25,936 | +7.62% | 1066.6만 |
|---|
| 2026.03.18 | ₩27,519 | ₩28,015 | ₩24,944 | ₩25,386 | -7.75% | 949만 |
|---|
| 2026.03.17 | ₩26,540 | ₩27,908 | ₩26,500 | ₩27,505 | +3.64% | 441.1만 |
|---|
| 2026.03.16 | ₩26,017 | ₩28,015 | ₩25,695 | ₩27,344 | +5.10% | 781.2만 |
|---|
| 2026.03.13 | ₩25,185 | ₩25,936 | ₩24,904 | ₩25,561 | +1.49% | 786.5만 |
|---|
| 2026.03.12 | ₩24,086 | ₩25,360 | ₩23,697 | ₩24,139 | +0.22% | 699.4만 |
|---|
| 2026.03.11 | ₩25,883 | ₩26,741 | ₩24,300 | ₩24,595 | -4.97% | 1036.9만 |
|---|
| 2026.03.10 | ₩27,492 | ₩28,726 | ₩26,915 | ₩27,157 | -1.22% | 688.7만 |
|---|
| 2026.03.09 | ₩24,005 | ₩27,277 | ₩23,348 | ₩27,009 | +12.51% | 1163.7만 |
|---|
| 2026.03.06 | ₩26,151 | ₩26,781 | ₩23,388 | ₩25,145 | -3.85% | 1437.4만 |
|---|
| 2026.03.05 | ₩29,155 | ₩29,852 | ₩27,304 | ₩28,471 | -2.35% | 511.8만 |
|---|
| 2026.03.04 | ₩29,410 | ₩30,255 | ₩28,954 | ₩29,745 | +1.14% | 472.4만 |
|---|
| 2026.03.03 | ₩25,145 | ₩28,565 | ₩24,904 | ₩27,532 | +9.49% | 1026.1만 |
|---|
| 2026.03.02 | ₩29,182 | ₩30,201 | ₩28,632 | ₩28,860 | -1.10% | 738.1만 |
|---|
| 2026.02.27 | ₩31,475 | ₩32,132 | ₩30,979 | ₩31,448 | -0.09% | 380.1만 |
|---|
| 2026.02.26 | ₩32,467 | ₩33,111 | ₩31,864 | ₩32,092 | -1.16% | 416.6만 |
|---|
| 2026.02.25 | ₩30,778 | ₩31,515 | ₩29,986 | ₩31,019 | +0.78% | 500.3만 |
|---|
| 2026.02.24 | ₩31,059 | ₩32,186 | ₩30,643 | ₩31,783 | +2.33% | 473.5만 |
|---|
| 2026.02.23 | ₩28,699 | ₩30,375 | ₩28,417 | ₩30,308 | +5.61% | 454.3만 |
|---|
| 2026.02.20 | ₩29,758 | ₩29,919 | ₩27,331 | ₩29,141 | -2.07% | 1020.1만 |
|---|
| 2026.02.19 | ₩28,927 | ₩30,120 | ₩28,806 | ₩30,027 | +3.80% | 596.1만 |
|---|
| 2026.02.18 | ₩30,174 | ₩31,314 | ₩29,691 | ₩29,825 | -1.16% | 611.6만 |
|---|
| 2026.02.17 | ₩29,758 | ₩30,120 | ₩29,074 | ₩29,651 | -0.36% | 873.3만 |
|---|
| 2026.02.13 | ₩28,538 | ₩28,538 | ₩27,197 | ₩27,666 | -3.05% | 613.2만 |
|---|
| 2026.02.12 | ₩26,111 | ₩27,747 | ₩25,816 | ₩27,626 | +5.80% | 1084.2만 |
|---|
| 2026.02.11 | ₩28,860 | ₩28,967 | ₩27,251 | ₩27,653 | -4.18% | 721.2만 |
|---|
| 2026.02.10 | ₩27,639 | ₩28,739 | ₩27,049 | ₩28,377 | +2.67% | 835.1만 |
|---|
| 2026.02.09 | ₩28,136 | ₩28,498 | ₩27,009 | ₩28,270 | +0.48% | 1368.3만 |
|---|
| 2026.02.06 | ₩23,026 | ₩24,649 | ₩22,061 | ₩24,448 | +6.17% | 1611.4만 |
|---|
| 2026.02.05 | ₩23,563 | ₩25,775 | ₩23,093 | ₩23,563 | 0.00% | 1534.4만 |
|---|
| 2026.02.04 | ₩23,187 | ₩25,158 | ₩23,187 | ₩23,777 | +2.54% | 1189.9만 |
|---|
| 2026.02.03 | ₩27,036 | ₩27,157 | ₩24,904 | ₩25,829 | -4.46% | 1392.2만 |
|---|
| 2026.02.02 | ₩24,930 | ₩28,310 | ₩24,689 | ₩27,049 | +8.50% | 4379.2만 |
|---|
| 2026.01.30 | ₩21,484 | ₩21,994 | ₩18,024 | ₩18,212 | -15.23% | 5402.7만 |
|---|
| 2026.01.29 | ₩24,971 | ₩26,057 | ₩23,361 | ₩23,884 | -4.35% | 2858.9만 |
|---|
| 2026.01.28 | ₩26,084 | ₩26,660 | ₩23,938 | ₩25,829 | -0.98% | 2638.2만 |
|---|
| 2026.01.27 | ₩26,097 | ₩26,888 | ₩23,831 | ₩25,226 | -3.34% | 2474.3만 |
|---|
| 2026.01.26 | ₩27,479 | ₩27,908 | ₩23,670 | ₩24,823 | -9.66% | 3770만 |
|---|
| 2026.01.23 | ₩27,800 | ₩29,745 | ₩27,800 | ₩28,632 | +2.99% | 2070.1만 |
|---|
| 2026.01.22 | ₩27,411 | ₩31,180 | ₩26,956 | ₩30,858 | +12.57% | 3078.8만 |
|---|
| 2026.01.21 | ₩30,147 | ₩33,218 | ₩29,758 | ₩30,040 | -0.36% | 2181.8만 |
|---|
| 2026.01.20 | ₩40,031 | ₩43,719 | ₩36,330 | ₩37,402 | -6.57% | 1605.2만 |
|---|
| 2026.01.16 | ₩62,574 | ₩63,754 | ₩60,388 | ₩60,670 | -3.04% | 281.3만 |
|---|
| 2026.01.15 | ₩62,883 | ₩65,283 | ₩61,072 | ₩61,904 | -1.56% | 198.7만 |
|---|
| 2026.01.14 | ₩59,932 | ₩62,896 | ₩59,450 | ₩60,750 | +1.36% | 320.5만 |
|---|
| 2026.01.13 | ₩56,647 | ₩57,371 | ₩53,482 | ₩54,327 | -4.10% | 221.6만 |
|---|
| 2026.01.12 | ₩62,977 | ₩63,674 | ₩54,528 | ₩56,191 | -10.78% | 347만 |
|---|
| 2026.01.09 | ₩62,695 | ₩66,343 | ₩61,703 | ₩66,235 | +5.65% | 560.5만 |
|---|
| 2026.01.08 | ₩56,057 | ₩58,699 | ₩55,949 | ₩58,122 | +3.68% | 386만 |
|---|
| 2026.01.07 | ₩54,742 | ₩55,990 | ₩53,187 | ₩53,737 | -1.84% | 384.2만 |
|---|
| 2026.01.06 | ₩57,532 | ₩58,860 | ₩56,835 | ₩57,089 | -0.77% | 366.2만 |
|---|
| 2026.01.05 | ₩56,808 | ₩57,291 | ₩55,198 | ₩55,614 | -2.10% | 480.6만 |
|---|
| 2026.01.02 | ₩49,606 | ₩50,947 | ₩48,600 | ₩49,995 | +0.78% | 329.6만 |
|---|
| 2025.12.31 | ₩45,717 | ₩48,077 | ₩45,637 | ₩47,300 | +3.46% | 470.9만 |
|---|
| 2025.12.30 | ₩40,487 | ₩42,874 | ₩40,447 | ₩42,472 | +4.90% | 547.3만 |
|---|
| 2025.12.29 | ₩42,525 | ₩42,995 | ₩41,104 | ₩42,659 | +0.32% | 592.5만 |
|---|
| 2025.12.26 | ₩44,001 | ₩44,483 | ₩43,142 | ₩43,746 | -0.58% | 454.5만 |
|---|
| 2025.12.24 | ₩45,570 | ₩46,508 | ₩44,671 | ₩46,267 | +1.53% | 334.1만 |
|---|
| 2025.12.23 | ₩49,231 | ₩50,290 | ₩43,853 | ₩44,081 | -10.46% | 597.3만 |
|---|
| 2025.12.22 | ₩51,618 | ₩53,509 | ₩51,417 | ₩51,685 | +0.13% | 479.7만 |
|---|
| 2025.12.19 | ₩47,903 | ₩48,909 | ₩47,072 | ₩47,541 | -0.76% | 404.9만 |
|---|
| 2025.12.18 | ₩43,343 | ₩48,346 | ₩42,700 | ₩47,943 | +10.61% | 485.5만 |
|---|
| 2025.12.17 | ₩43,746 | ₩44,684 | ₩42,820 | ₩43,129 | -1.41% | 389.1만 |
|---|
| 2025.12.16 | ₩46,307 | ₩46,790 | ₩44,912 | ₩45,730 | -1.25% | 515.5만 |
|---|
| 2025.12.15 | ₩43,773 | ₩45,073 | ₩43,437 | ₩44,081 | +0.70% | 353.2만 |
|---|
| 2025.12.12 | ₩41,305 | ₩42,726 | ₩40,970 | ₩42,566 | +3.05% | 489.9만 |
|---|
| 2025.12.11 | ₩38,086 | ₩39,387 | ₩37,563 | ₩38,904 | +2.15% | 644.5만 |
|---|
| 2025.12.10 | ₩35,056 | ₩36,236 | ₩34,372 | ₩35,431 | +1.07% | 673.7만 |
|---|
| 2025.12.09 | ₩34,291 | ₩36,061 | ₩33,312 | ₩35,994 | +4.97% | 855.1만 |
|---|
| 2025.12.08 | ₩30,885 | ₩32,628 | ₩30,536 | ₩32,534 | +5.34% | 1242만 |
|---|
| 2025.12.05 | ₩27,854 | ₩28,122 | ₩25,480 | ₩27,881 | +0.10% | 2152.5만 |
|---|
| 2025.12.04 | ₩32,172 | ₩33,044 | ₩30,322 | ₩30,563 | -5.00% | 998.6만 |
|---|
| 2025.12.03 | ₩32,025 | ₩32,172 | ₩30,912 | ₩31,381 | -2.01% | 1066.7만 |
|---|
| 2025.12.02 | ₩32,494 | ₩34,090 | ₩32,186 | ₩33,714 | +3.76% | 722.7만 |
|---|
| 2025.12.01 | ₩33,446 | ₩34,506 | ₩32,186 | ₩32,575 | -2.61% | 839만 |
|---|
| 2025.11.28 | ₩35,632 | ₩35,914 | ₩34,291 | ₩34,921 | -1.99% | 531.2만 |
|---|
| 2025.11.26 | ₩38,019 | ₩38,650 | ₩36,987 | ₩37,550 | -1.23% | 640.4만 |
|---|
| 2025.11.25 | ₩40,903 | ₩41,224 | ₩39,159 | ₩39,937 | -2.36% | 623만 |
|---|
| 2025.11.24 | ₩37,483 | ₩37,751 | ₩36,571 | ₩36,960 | -1.40% | 471.7만 |
|---|
| 2025.11.21 | ₩36,558 | ₩36,759 | ₩34,868 | ₩35,820 | -2.02% | 825.1만 |
|---|
| 2025.11.20 | ₩36,678 | ₩37,215 | ₩34,962 | ₩36,973 | +0.80% | 796만 |
|---|
| 2025.11.19 | ₩35,941 | ₩36,383 | ₩34,801 | ₩35,565 | -1.04% | 656.5만 |
|---|
| 2025.11.18 | ₩39,199 | ₩40,554 | ₩37,939 | ₩38,140 | -2.70% | 778.3만 |
|---|
| 2025.11.17 | ₩36,866 | ₩38,945 | ₩36,088 | ₩38,744 | +5.09% | 627.8만 |
|---|
| 2025.11.14 | ₩36,745 | ₩38,341 | ₩35,471 | ₩36,571 | -0.47% | 738.2만 |
|---|
| 2025.11.13 | ₩35,847 | ₩36,249 | ₩34,077 | ₩35,324 | -1.46% | 829.6만 |
|---|
| 2025.11.12 | ₩36,222 | ₩37,134 | ₩35,538 | ₩36,128 | -0.26% | 704.6만 |
|---|
| 2025.11.11 | ₩38,475 | ₩38,475 | ₩35,619 | ₩36,491 | -5.16% | 899.3만 |
|---|
| 2025.11.10 | ₩39,991 | ₩40,514 | ₩38,636 | ₩38,744 | -3.12% | 591.3만 |
|---|
| 2025.11.07 | ₩39,642 | ₩40,313 | ₩38,596 | ₩39,521 | -0.30% | 544.7만 |
|---|
| 2025.11.06 | ₩40,165 | ₩41,721 | ₩38,180 | ₩38,596 | -3.91% | 812.9만 |
|---|
| 2025.11.05 | ₩40,192 | ₩41,493 | ₩39,079 | ₩41,292 | +2.74% | 667만 |
|---|
| 2025.11.04 | ₩40,997 | ₩41,184 | ₩38,408 | ₩39,629 | -3.34% | 893.5만 |
|---|
| 2025.11.03 | ₩42,968 | ₩43,612 | ₩40,299 | ₩40,541 | -5.65% | 611.7만 |
|---|
| 2025.10.31 | ₩44,510 | ₩45,878 | ₩42,995 | ₩43,330 | -2.65% | 516.6만 |
|---|
| 2025.10.30 | ₩48,131 | ₩48,949 | ₩46,227 | ₩46,361 | -3.68% | 599.1만 |
|---|
| 2025.10.29 | ₩49,915 | ₩50,156 | ₩48,265 | ₩49,968 | +0.11% | 394.6만 |
|---|
| 2025.10.28 | ₩48,386 | ₩49,070 | ₩48,064 | ₩49,003 | +1.27% | 512.3만 |
|---|
| 2025.10.27 | ₩45,824 | ₩46,294 | ₩44,617 | ₩45,650 | -0.38% | 529.3만 |
|---|
| 2025.10.24 | ₩44,926 | ₩47,045 | ₩44,309 | ₩44,939 | +0.03% | 470.2만 |
|---|
| 2025.10.23 | ₩44,752 | ₩45,248 | ₩43,343 | ₩44,926 | +0.39% | 468.3만 |
|---|
| 2025.10.22 | ₩43,732 | ₩44,966 | ₩43,451 | ₩44,483 | +1.72% | 417.1만 |
|---|
| 2025.10.21 | ₩45,221 | ₩45,623 | ₩43,545 | ₩43,759 | -3.23% | 466.4만 |
|---|
| 2025.10.20 | ₩47,487 | ₩47,568 | ₩44,443 | ₩44,993 | -5.25% | 428.1만 |
|---|
| 2025.10.17 | ₩54,394 | ₩54,447 | ₩51,189 | ₩51,578 | -5.18% | 251.5만 |
|---|
| 2025.10.16 | ₩53,777 | ₩54,622 | ₩51,953 | ₩54,434 | +1.22% | 309.2만 |
|---|
| 2025.10.15 | ₩53,026 | ₩53,898 | ₩52,744 | ₩53,147 | +0.23% | 252.2만 |
|---|
| 2025.10.14 | ₩52,074 | ₩52,436 | ₩51,189 | ₩52,154 | +0.15% | 296.4만 |
|---|
| 2025.10.13 | ₩51,229 | ₩51,712 | ₩49,861 | ₩50,478 | -1.47% | 257.6만 |
|---|
| 2025.10.10 | ₩48,734 | ₩50,236 | ₩48,104 | ₩49,204 | +0.96% | 280만 |
|---|