시장 데이터를 불러오는 중
전체 종목
ProShares Ultra NVDA 과거 주가
ProShares Ultra NVDA · NVDB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ProShares Ultra NVDA · NVDB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩45,480 | ₩45,633 | ₩45,480 | ₩45,547 | +0.15% | 1.3만 |
| 2026.10.08 | ₩47,707 | ₩48,565 | ₩45,933 | ₩45,973 | -3.63% | 3만 |
| 2026.10.07 | ₩48,854 | ₩49,081 | ₩48,534 | ₩48,894 | +0.08% | 2.5만 |
| 2026.10.06 | ₩50,948 | ₩51,308 | ₩49,641 | ₩49,641 | -2.57% | 2.6만 |
| 2026.10.05 | ₩48,401 | ₩49,961 | ₩48,401 | ₩49,601 | +2.48% | 1.9만 |
| 2026.10.02 | ₩48,387 | ₩48,948 | ₩47,524 | ₩47,600 | -1.63% | 2.3만 |
| 2026.10.01 | ₩46,560 | ₩46,907 | ₩45,440 | ₩46,373 | -0.40% | 2.7만 |
| 2026.09.30 | ₩45,613 | ₩46,947 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,413 |
| -0.44% |
| 1.6만 |
| 2026.09.29 | ₩46,453 | ₩46,814 | ₩45,010 | ₩45,010 | -3.11% | 1.2만 |
|---|
| 2026.09.28 | ₩45,960 | ₩47,160 | ₩45,360 | ₩45,620 | -0.74% | 1.7만 |
|---|
| 2026.09.25 | ₩44,213 | ₩44,520 | ₩43,653 | ₩44,261 | +0.11% | 1.8만 |
|---|
| 2026.09.24 | ₩43,079 | ₩44,013 | ₩42,679 | ₩43,983 | +2.10% | 4.4만 |
|---|
| 2026.09.23 | ₩45,320 | ₩45,358 | ₩44,173 | ₩44,426 | -1.97% | 6.9천 |
|---|
| 2026.09.22 | ₩45,226 | ₩46,480 | ₩45,226 | ₩46,133 | +2.01% | 9.7천 |
|---|
| 2026.09.21 | ₩43,479 | ₩45,655 | ₩43,479 | ₩45,515 | +4.68% | 9.8천 |
|---|
| 2026.09.18 | ₩42,452 | ₩43,335 | ₩42,399 | ₩43,335 | +2.08% | 1.4만 |
|---|
| 2026.09.17 | ₩42,014 | ₩42,546 | ₩42,012 | ₩42,440 | +1.02% | 4.3천 |
|---|
| 2026.09.16 | ₩40,372 | ₩41,359 | ₩39,985 | ₩40,385 | +0.03% | 1.9만 |
|---|
| 2026.09.15 | ₩40,278 | ₩40,345 | ₩39,451 | ₩39,745 | -1.32% | 1.4만 |
|---|
| 2026.09.14 | ₩39,531 | ₩39,958 | ₩38,725 | ₩39,331 | -0.51% | 1.7만 |
|---|
| 2026.09.11 | ₩43,173 | ₩43,546 | ₩42,159 | ₩42,159 | -2.35% | 2만 |
|---|
| 2026.09.10 | ₩42,399 | ₩42,536 | ₩41,905 | ₩42,239 | -0.38% | 18.2만 |
|---|
| 2026.09.09 | ₩44,880 | ₩45,146 | ₩44,280 | ₩44,320 | -1.25% | 1.8만 |
|---|
| 2026.09.08 | ₩48,161 | ₩48,174 | ₩44,880 | ₩45,093 | -6.37% | 4.2만 |
|---|
| 2026.09.04 | ₩48,014 | ₩48,713 | ₩46,960 | ₩47,014 | -2.08% | 1.1만 |
|---|
| 2026.09.03 | ₩45,907 | ₩46,980 | ₩45,173 | ₩46,240 | +0.73% | 2.2만 |
|---|
| 2026.09.02 | ₩42,679 | ₩45,780 | ₩42,679 | ₩44,733 | +4.81% | 2.9만 |
|---|
| 2026.09.01 | ₩41,479 | ₩43,026 | ₩41,479 | ₩41,932 | +1.09% | 2.8만 |
|---|
| 2026.08.31 | ₩42,506 | ₩43,333 | ₩42,119 | ₩43,333 | +1.95% | 2.8만 |
|---|
| 2026.08.28 | ₩46,187 | ₩46,560 | ₩41,799 | ₩42,026 | -9.01% | 4.6만 |
|---|
| 2026.08.27 | ₩44,520 | ₩47,274 | ₩43,986 | ₩46,320 | +4.04% | 9.7만 |
|---|
| 2026.08.26 | ₩40,692 | ₩40,892 | ₩39,465 | ₩39,598 | -2.69% | 3.2만 |
|---|
| 2026.08.25 | ₩40,198 | ₩41,345 | ₩39,952 | ₩40,818 | +1.54% | 2.5만 |
|---|
| 2026.08.24 | ₩41,732 | ₩41,745 | ₩38,825 | ₩39,131 | -6.23% | 2.3만 |
|---|
| 2026.08.21 | ₩42,759 | ₩42,759 | ₩41,479 | ₩41,479 | -2.99% | 2만 |
|---|
| 2026.08.20 | ₩42,946 | ₩43,466 | ₩41,932 | ₩42,426 | -1.21% | 1.2만 |
|---|
| 2026.08.19 | ₩43,547 | ₩43,933 | ₩42,732 | ₩42,759 | -1.81% | 8.1천 |
|---|
| 2026.08.18 | ₩43,953 | ₩43,953 | ₩43,399 | ₩43,519 | -0.99% | 5.1천 |
|---|
| 2026.08.17 | ₩46,000 | ₩46,533 | ₩45,747 | ₩45,747 | -0.55% | 5.9천 |
|---|
| 2026.08.14 | ₩46,507 | ₩46,627 | ₩45,640 | ₩45,880 | -1.35% | 6.8천 |
|---|
| 2026.08.13 | ₩45,960 | ₩46,680 | ₩45,587 | ₩45,868 | -0.20% | 9.6천 |
|---|
| 2026.08.12 | ₩44,520 | ₩45,735 | ₩44,239 | ₩45,427 | +2.04% | 1.1만 |
|---|
| 2026.08.11 | ₩44,666 | ₩44,666 | ₩42,639 | ₩42,786 | -4.21% | 1.6만 |
|---|
| 2026.08.10 | ₩45,427 | ₩45,467 | ₩42,679 | ₩42,812 | -5.75% | 1.5만 |
|---|
| 2026.08.07 | ₩44,480 | ₩45,560 | ₩44,480 | ₩45,440 | +2.16% | 1.2만 |
|---|
| 2026.08.06 | ₩44,146 | ₩45,453 | ₩43,106 | ₩43,466 | -1.54% | 8.5천 |
|---|
| 2026.08.05 | ₩42,852 | ₩44,786 | ₩42,679 | ₩43,653 | +1.87% | 2.2만 |
|---|
| 2026.08.04 | ₩40,745 | ₩41,285 | ₩39,998 | ₩40,905 | +0.39% | 1.7만 |
|---|
| 2026.08.03 | ₩35,944 | ₩39,638 | ₩35,797 | ₩38,838 | +8.05% | 1.5만 |
|---|
| 2026.07.31 | ₩36,024 | ₩36,944 | ₩34,770 | ₩36,731 | +1.96% | 1.4만 |
|---|
| 2026.07.30 | ₩34,157 | ₩35,210 | ₩33,896 | ₩34,810 | +1.91% | 8.4천 |
|---|
| 2026.07.29 | ₩35,184 | ₩35,290 | ₩33,063 | ₩33,090 | -5.95% | 2.7만 |
|---|
| 2026.07.28 | ₩34,930 | ₩35,864 | ₩34,183 | ₩35,765 | +2.39% | 1.4만 |
|---|
| 2026.07.27 | ₩39,838 | ₩39,838 | ₩35,117 | ₩35,464 | -10.98% | 1.5만 |
|---|
| 2026.07.24 | ₩39,613 | ₩40,865 | ₩39,051 | ₩39,229 | -0.97% | 9.5천 |
|---|
| 2026.07.23 | ₩40,292 | ₩40,604 | ₩39,318 | ₩40,029 | -0.65% | 1.1만 |
|---|
| 2026.07.22 | ₩39,198 | ₩42,212 | ₩39,198 | ₩41,447 | +5.74% | 1.4만 |
|---|
| 2026.07.21 | ₩39,892 | ₩40,065 | ₩38,545 | ₩39,692 | -0.50% | 2.2만 |
|---|
| 2026.07.20 | ₩38,905 | ₩39,852 | ₩37,891 | ₩38,184 | -1.85% | 3.5만 |
|---|
| 2026.07.17 | ₩38,011 | ₩39,345 | ₩36,437 | ₩37,931 | -0.21% | 4.7만 |
|---|
| 2026.07.16 | ₩40,865 | ₩41,079 | ₩39,231 | ₩39,758 | -2.71% | 2만 |
|---|
| 2026.07.15 | ₩41,505 | ₩41,759 | ₩39,611 | ₩41,759 | +0.61% | 1.6만 |
|---|
| 2026.07.14 | ₩39,825 | ₩41,745 | ₩38,545 | ₩41,581 | +4.41% | 2.2만 |
|---|
| 2026.07.13 | ₩40,465 | ₩40,705 | ₩38,438 | ₩38,438 | -5.01% | 1.8만 |
|---|
| 2026.07.10 | ₩38,745 | ₩41,279 | ₩38,545 | ₩41,279 | +6.54% | 2.9만 |
|---|
| 2026.07.09 | ₩38,878 | ₩38,878 | ₩37,558 | ₩38,271 | -1.56% | 1.8만 |
|---|
| 2026.07.08 | ₩35,664 | ₩39,091 | ₩35,664 | ₩38,838 | +8.90% | 2.9만 |
|---|
| 2026.07.07 | ₩34,357 | ₩36,691 | ₩34,277 | ₩36,170 | +5.28% | 2.5만 |
|---|
| 2026.07.06 | ₩35,330 | ₩36,304 | ₩35,330 | ₩35,717 | +1.09% | 1.1만 |
|---|
| 2026.07.02 | ₩36,584 | ₩37,172 | ₩34,690 | ₩35,388 | -3.27% | 1.4만 |
|---|
| 2026.07.01 | ₩35,224 | ₩37,304 | ₩35,224 | ₩36,537 | +3.73% | 1.5만 |
|---|
| 2026.06.30 | ₩36,117 | ₩37,558 | ₩35,930 | ₩37,398 | +3.55% | 2.7만 |
|---|
| 2026.06.29 | ₩35,144 | ₩35,864 | ₩34,023 | ₩35,628 | +1.38% | 1.5만 |
|---|
| 2026.06.26 | ₩34,477 | ₩35,650 | ₩34,477 | ₩34,677 | +0.58% | 1.9만 |
|---|
| 2026.06.25 | ₩37,224 | ₩37,277 | ₩35,037 | ₩35,841 | -3.72% | 2.8만 |
|---|
| 2026.06.24 | ₩37,571 | ₩38,158 | ₩36,371 | ₩37,184 | -1.03% | 12.3만 |
|---|
| 2026.06.23 | ₩38,131 | ₩39,145 | ₩37,918 | ₩37,918 | -0.56% | 2.3만 |
|---|
| 2026.06.22 | ₩43,079 | ₩43,079 | ₩40,885 | ₩41,239 | -4.27% | 2.3만 |
|---|
| 2026.06.18 | ₩40,732 | ₩42,212 | ₩40,532 | ₩41,879 | +2.82% | 2만 |
|---|
| 2026.06.17 | ₩40,999 | ₩41,212 | ₩39,345 | ₩39,531 | -3.58% | 2.1만 |
|---|
| 2026.06.16 | ₩42,372 | ₩42,372 | ₩40,839 | ₩40,839 | -3.62% | 1.2만 |
|---|
| 2026.06.15 | ₩41,492 | ₩42,972 | ₩41,492 | ₩42,866 | +3.31% | 2.7만 |
|---|
| 2026.06.12 | ₩39,878 | ₩40,548 | ₩39,478 | ₩40,004 | +0.31% | 1.3만 |
|---|
| 2026.06.11 | ₩38,971 | ₩40,132 | ₩38,011 | ₩40,041 | +2.74% | 1.9만 |
|---|
| 2026.06.10 | ₩39,918 | ₩40,825 | ₩38,384 | ₩38,567 | -3.38% | 2.1만 |
|---|
| 2026.06.09 | ₩41,785 | ₩42,439 | ₩38,224 | ₩41,399 | -0.93% | 2.3만 |
|---|
| 2026.06.08 | ₩42,052 | ₩42,052 | ₩40,905 | ₩41,612 | -1.05% | 2만 |
|---|
| 2026.06.05 | ₩44,106 | ₩44,106 | ₩40,012 | ₩40,485 | -8.21% | 4.6만 |
|---|
| 2026.06.04 | ₩43,706 | ₩47,174 | ₩42,852 | ₩45,987 | +5.22% | 17.2만 |
|---|
| 2026.06.03 | ₩47,547 | ₩47,547 | ₩44,373 | ₩44,388 | -6.65% | 5.4만 |
|---|
| 2026.06.02 | ₩49,201 | ₩51,615 | ₩47,187 | ₩47,592 | -3.27% | 3.5만 |
|---|
| 2026.06.01 | ₩44,920 | ₩48,574 | ₩44,920 | ₩48,114 | +7.11% | 3.6만 |
|---|
| 2026.05.29 | ₩44,360 | ₩45,760 | ₩43,239 | ₩43,239 | -2.53% | 1.7만 |
|---|
| 2026.05.28 | ₩43,706 | ₩44,706 | ₩43,361 | ₩44,346 | +1.46% | 2.5만 |
|---|
| 2026.05.27 | ₩43,479 | ₩43,999 | ₩42,266 | ₩43,698 | +0.50% | 3만 |
|---|
| 2026.05.26 | ₩45,427 | ₩46,081 | ₩43,559 | ₩44,589 | -1.84% | 3.7만 |
|---|
| 2026.05.22 | ₩47,614 | ₩47,614 | ₩44,898 | ₩44,914 | -5.67% | 2.4만 |
|---|
| 2026.05.21 | ₩47,921 | ₩49,654 | ₩46,147 | ₩46,734 | -2.48% | 6.7만 |
|---|
| 2026.05.20 | ₩47,881 | ₩49,414 | ₩47,440 | ₩48,547 | +1.39% | 5.1만 |
|---|
| 2026.05.19 | ₩47,520 | ₩48,561 | ₩46,280 | ₩46,926 | -1.25% | 2.2만 |
|---|
| 2026.05.18 | ₩50,961 | ₩50,961 | ₩46,571 | ₩47,963 | -5.88% | 4.2만 |
|---|
| 2026.05.15 | ₩50,121 | ₩52,082 | ₩49,174 | ₩49,294 | -1.65% | 4.9만 |
|---|
| 2026.05.14 | ₩52,415 | ₩54,416 | ₩51,802 | ₩54,216 | +3.44% | 6.9만 |
|---|
| 2026.05.13 | ₩49,521 | ₩50,681 | ₩48,914 | ₩49,790 | +0.54% | 1.9만 |
|---|
| 2026.05.12 | ₩46,680 | ₩48,707 | ₩45,346 | ₩47,734 | +2.26% | 2만 |
|---|
| 2026.05.11 | ₩45,467 | ₩48,174 | ₩45,333 | ₩47,094 | +3.58% | 1.3만 |
|---|
| 2026.05.08 | ₩45,153 | ₩46,347 | ₩45,153 | ₩45,226 | +0.16% | 1.4만 |
|---|
| 2026.05.07 | ₩42,354 | ₩44,933 | ₩42,279 | ₩43,853 | +3.54% | 2.4만 |
|---|
| 2026.05.06 | ₩39,331 | ₩42,466 | ₩39,038 | ₩42,372 | +7.73% | 7.3만 |
|---|
| 2026.05.05 | ₩39,238 | ₩39,345 | ₩37,918 | ₩37,958 | -3.26% | 9.4천 |
|---|
| 2026.05.04 | ₩38,958 | ₩40,012 | ₩37,518 | ₩38,693 | -0.68% | 1.5만 |
|---|
| 2026.05.01 | ₩39,598 | ₩40,332 | ₩38,478 | ₩38,771 | -2.09% | 1.3만 |
|---|
| 2026.04.30 | ₩43,012 | ₩43,012 | ₩39,211 | ₩39,443 | -8.30% | 6.1만 |
|---|
| 2026.04.29 | ₩44,746 | ₩44,746 | ₩42,752 | ₩43,147 | -3.57% | 1.2만 |
|---|
| 2026.04.28 | ₩43,399 | ₩45,553 | ₩43,266 | ₩44,960 | +3.60% | 1.2만 |
|---|
| 2026.04.27 | ₩43,951 | ₩46,380 | ₩43,413 | ₩46,380 | +5.53% | 2만 |
|---|
| 2026.04.24 | ₩40,240 | ₩43,799 | ₩40,238 | ₩42,932 | +6.69% | 2.4만 |
|---|
| 2026.04.23 | ₩40,625 | ₩41,225 | ₩38,838 | ₩39,585 | -2.56% | 3.1만 |
|---|
| 2026.04.22 | ₩40,318 | ₩40,720 | ₩39,692 | ₩40,718 | +0.99% | 3.5만 |
|---|
| 2026.04.21 | ₩40,545 | ₩40,638 | ₩39,585 | ₩39,718 | -2.04% | 1.4만 |
|---|
| 2026.04.20 | ₩39,945 | ₩40,625 | ₩39,185 | ₩40,625 | +1.70% | 1.7만 |
|---|
| 2026.04.17 | ₩39,745 | ₩40,452 | ₩39,678 | ₩40,452 | +1.78% | 1.9만 |
|---|
| 2026.04.16 | ₩38,611 | ₩39,732 | ₩38,611 | ₩39,145 | +1.38% | 1.8만 |
|---|
| 2026.04.15 | ₩38,598 | ₩40,012 | ₩38,211 | ₩39,451 | +2.21% | 3.7만 |
|---|
| 2026.04.14 | ₩36,424 | ₩38,464 | ₩36,344 | ₩38,464 | +5.60% | 2.6만 |
|---|
| 2026.04.13 | ₩34,557 | ₩35,904 | ₩34,530 | ₩35,784 | +3.55% | 5.1만 |
|---|
| 2026.04.10 | ₩34,289 | ₩36,037 | ₩34,277 | ₩35,557 | +3.70% | 2.4만 |
|---|
| 2026.04.09 | ₩32,963 | ₩33,863 | ₩32,943 | ₩33,863 | +2.73% | 3.4만 |
|---|
| 2026.04.08 | ₩33,796 | ₩33,836 | ₩32,623 | ₩33,170 | -1.85% | 4.1만 |
|---|
| 2026.04.07 | ₩31,009 | ₩31,783 | ₩30,449 | ₩31,769 | +2.45% | 1.5만 |
|---|
| 2026.04.06 | ₩31,502 | ₩31,619 | ₩31,156 | ₩31,619 | +0.37% | 8.5천 |
|---|
| 2026.04.02 | ₩29,889 | ₩31,529 | ₩29,529 | ₩31,529 | +5.49% | 3.1만 |
|---|
| 2026.04.01 | ₩31,209 | ₩31,462 | ₩30,862 | ₩31,022 | -0.60% | 1.8만 |
|---|
| 2026.03.31 | ₩28,208 | ₩30,596 | ₩28,208 | ₩30,490 | +8.09% | 2.8만 |
|---|
| 2026.03.30 | ₩28,141 | ₩28,475 | ₩27,301 | ₩27,395 | -2.65% | 3.9만 |
|---|
| 2026.03.27 | ₩29,008 | ₩29,369 | ₩28,088 | ₩28,608 | -1.38% | 2.7만 |
|---|
| 2026.03.26 | ₩31,342 | ₩31,342 | ₩29,689 | ₩29,689 | -5.28% | 1.5만 |
|---|
| 2026.03.25 | ₩31,809 | ₩33,130 | ₩31,743 | ₩32,343 | +1.68% | 1.6만 |
|---|
| 2026.03.24 | ₩31,116 | ₩31,569 | ₩31,102 | ₩31,253 | +0.44% | 1.2만 |
|---|
| 2026.03.23 | ₩31,983 | ₩32,356 | ₩31,249 | ₩31,436 | -1.71% | 3.2만 |
|---|
| 2026.03.20 | ₩32,116 | ₩32,343 | ₩30,267 | ₩30,405 | -5.33% | 3.1만 |
|---|
| 2026.03.19 | ₩32,396 | ₩33,063 | ₩31,876 | ₩32,684 | +0.89% | 1.4만 |
|---|
| 2026.03.18 | ₩33,543 | ₩34,283 | ₩33,375 | ₩33,375 | -0.50% | 2.8만 |
|---|
| 2026.03.17 | ₩34,957 | ₩34,957 | ₩33,863 | ₩33,917 | -2.98% | 1.1만 |
|---|
| 2026.03.16 | ₩34,490 | ₩36,010 | ₩33,876 | ₩34,357 | -0.39% | 4만 |
|---|
| 2026.03.13 | ₩35,130 | ₩35,277 | ₩33,250 | ₩33,343 | -5.09% | 1.3만 |
|---|
| 2026.03.12 | ₩34,423 | ₩34,943 | ₩34,103 | ₩34,517 | +0.27% | 1.1만 |
|---|
| 2026.03.11 | ₩35,424 | ₩36,104 | ₩34,943 | ₩35,437 | +0.04% | 3.2만 |
|---|
| 2026.03.10 | ₩34,103 | ₩35,570 | ₩34,103 | ₩35,037 | +2.74% | 4.6만 |
|---|
| 2026.03.09 | ₩32,316 | ₩34,277 | ₩31,856 | ₩34,157 | +5.70% | 3.8만 |
|---|
| 2026.03.06 | ₩33,516 | ₩34,277 | ₩32,235 | ₩32,556 | -2.87% | 3.7만 |
|---|
| 2026.03.05 | ₩33,796 | ₩34,795 | ₩32,676 | ₩34,543 | +2.21% | 3.8만 |
|---|
| 2026.03.04 | ₩33,650 | ₩35,104 | ₩33,490 | ₩34,530 | +2.62% | 5.1만 |
|---|
| 2026.03.03 | ₩33,023 | ₩33,623 | ₩32,363 | ₩33,476 | +1.37% | 2.8만 |
|---|
| 2026.03.02 | ₩31,622 | ₩34,703 | ₩31,622 | ₩34,290 | +8.44% | 2.8만 |
|---|
| 2026.02.27 | ₩34,050 | ₩34,437 | ₩32,276 | ₩32,543 | -4.43% | 6.4만 |
|---|
| 2026.02.26 | ₩39,091 | ₩39,091 | ₩35,277 | ₩35,477 | -9.25% | 11만 |
|---|
| 2026.02.25 | ₩39,531 | ₩40,518 | ₩39,398 | ₩39,852 | +0.81% | 4.5만 |
|---|
| 2026.02.24 | ₩38,171 | ₩39,025 | ₩36,757 | ₩38,691 | +1.36% | 2만 |
|---|
| 2026.02.23 | ₩38,678 | ₩39,065 | ₩37,704 | ₩38,158 | -1.34% | 2.7만 |
|---|
| 2026.02.20 | ₩36,904 | ₩37,624 | ₩36,411 | ₩37,504 | +1.63% | 2.8만 |
|---|
| 2026.02.19 | ₩36,437 | ₩36,837 | ₩35,970 | ₩36,797 | +0.99% | 1.8만 |
|---|
| 2026.02.18 | ₩37,117 | ₩37,691 | ₩36,504 | ₩36,811 | -0.83% | 2.9만 |
|---|
| 2026.02.17 | ₩34,477 | ₩35,797 | ₩33,583 | ₩35,770 | +3.75% | 2.1만 |
|---|
| 2026.02.13 | ₩36,771 | ₩36,771 | ₩34,597 | ₩34,877 | -5.15% | 6만 |
|---|
| 2026.02.12 | ₩38,958 | ₩39,171 | ₩36,451 | ₩36,595 | -6.07% | 3.9만 |
|---|
| 2026.02.11 | ₩38,571 | ₩38,973 | ₩37,651 | ₩37,871 | -1.82% | 2.9만 |
|---|
| 2026.02.10 | ₩38,745 | ₩38,745 | ₩37,111 | ₩37,277 | -3.79% | 4.2만 |
|---|
| 2026.02.09 | ₩35,597 | ₩38,758 | ₩35,597 | ₩37,824 | +6.26% | 3.5만 |
|---|
| 2026.02.06 | ₩32,943 | ₩36,611 | ₩32,343 | ₩36,064 | +9.47% | 9.6만 |
|---|
| 2026.02.05 | ₩32,131 | ₩32,890 | ₩30,954 | ₩31,262 | -2.70% | 7만 |
|---|
| 2026.02.04 | ₩33,957 | ₩34,037 | ₩31,329 | ₩32,156 | -5.30% | 6만 |
|---|
| 2026.02.03 | ₩36,557 | ₩36,637 | ₩32,863 | ₩34,397 | -5.91% | 4.9만 |
|---|
| 2026.02.02 | ₩37,184 | ₩38,264 | ₩36,255 | ₩36,477 | -1.90% | 4.6만 |
|---|
| 2026.01.30 | ₩38,651 | ₩40,038 | ₩38,238 | ₩38,811 | +0.41% | 4만 |
|---|
| 2026.01.29 | ₩38,985 | ₩39,545 | ₩36,837 | ₩39,358 | +0.96% | 2.8만 |
|---|
| 2026.01.28 | ₩38,571 | ₩39,265 | ₩38,304 | ₩38,945 | +0.97% | 4.5만 |
|---|
| 2026.01.27 | ₩37,317 | ₩38,344 | ₩36,717 | ₩37,758 | +1.18% | 2.9만 |
|---|
| 2026.01.26 | ₩37,304 | ₩37,944 | ₩36,811 | ₩36,984 | -0.86% | 3.8만 |
|---|
| 2026.01.23 | ₩37,971 | ₩38,024 | ₩37,277 | ₩37,478 | -1.30% | 3.6만 |
|---|
| 2026.01.22 | ₩36,317 | ₩36,877 | ₩36,104 | ₩36,357 | +0.11% | 2.8만 |
|---|
| 2026.01.21 | ₩33,930 | ₩36,571 | ₩33,930 | ₩35,837 | +5.62% | 4.8만 |
|---|
| 2026.01.20 | ₩35,344 | ₩35,370 | ₩33,810 | ₩33,810 | -4.34% | 3.1만 |
|---|
| 2026.01.16 | ₩38,144 | ₩38,731 | ₩37,157 | ₩37,163 | -2.57% | 2.1만 |
|---|
| 2026.01.15 | ₩37,291 | ₩38,464 | ₩37,251 | ₩37,451 | +0.43% | 9.1만 |
|---|
| 2026.01.14 | ₩36,491 | ₩36,491 | ₩35,117 | ₩35,890 | -1.64% | 1.7만 |
|---|
| 2026.01.13 | ₩36,731 | ₩37,832 | ₩36,244 | ₩36,957 | +0.62% | 2.5만 |
|---|
| 2026.01.12 | ₩36,010 | ₩37,478 | ₩36,010 | ₩36,749 | +2.05% | 4.5만 |
|---|
| 2026.01.09 | ₩36,811 | ₩37,197 | ₩36,264 | ₩36,677 | -0.36% | 4.2만 |
|---|
| 2026.01.08 | ₩38,384 | ₩38,491 | ₩36,291 | ₩36,811 | -4.10% | 2.5만 |
|---|
| 2026.01.07 | ₩38,211 | ₩39,345 | ₩37,631 | ₩38,531 | +0.84% | 4.2만 |
|---|
| 2026.01.06 | ₩38,838 | ₩39,659 | ₩37,611 | ₩37,752 | -2.80% | 4.4만 |
|---|
| 2026.01.05 | ₩39,425 | ₩39,878 | ₩37,491 | ₩37,987 | -3.65% | 1.8만 |
|---|
| 2026.01.02 | ₩38,998 | ₩39,852 | ₩38,278 | ₩38,314 | -1.75% | 1.9만 |
|---|
| 2025.12.31 | ₩38,625 | ₩38,998 | ₩37,544 | ₩37,544 | -2.80% | 4.8만 |
|---|
| 2025.12.30 | ₩38,398 | ₩38,398 | ₩37,811 | ₩38,019 | -0.99% | 2.5만 |
|---|
| 2025.12.29 | ₩38,024 | ₩38,202 | ₩37,411 | ₩38,202 | +0.47% | 1.6만 |
|---|
| 2025.12.26 | ₩39,425 | ₩39,865 | ₩39,025 | ₩39,145 | -0.71% | 4만 |
|---|
| 2025.12.24 | ₩38,155 | ₩38,396 | ₩37,784 | ₩38,396 | +0.63% | 8.8천 |
|---|
| 2025.12.23 | ₩36,811 | ₩38,871 | ₩36,784 | ₩38,865 | +5.58% | 3.8만 |
|---|
| 2025.12.22 | ₩36,464 | ₩36,717 | ₩36,317 | ₩36,712 | +0.68% | 4.6만 |
|---|
| 2025.12.19 | ₩34,250 | ₩35,664 | ₩34,250 | ₩35,581 | +3.89% | 5.4만 |
|---|
| 2025.12.18 | ₩33,236 | ₩33,723 | ₩32,543 | ₩33,183 | -0.16% | 4.4만 |
|---|
| 2025.12.17 | ₩33,343 | ₩33,396 | ₩31,743 | ₩32,000 | -4.03% | 2.9만 |
|---|
| 2025.12.16 | ₩33,997 | ₩34,743 | ₩33,638 | ₩34,737 | +2.18% | 1.3만 |
|---|
| 2025.12.15 | ₩34,663 | ₩34,730 | ₩33,930 | ₩33,962 | -2.02% | 1만 |
|---|
| 2025.12.12 | ₩35,637 | ₩35,650 | ₩33,463 | ₩33,543 | -5.88% | 1.2만 |
|---|
| 2025.12.11 | ₩35,664 | ₩36,030 | ₩34,318 | ₩35,957 | +0.82% | 6.7만 |
|---|
| 2025.12.10 | ₩37,478 | ₩37,744 | ₩36,677 | ₩37,077 | -1.07% | 2.6만 |
|---|
| 2025.12.09 | ₩37,904 | ₩37,904 | ₩37,148 | ₩37,582 | -0.85% | 2.8만 |
|---|
| 2025.12.08 | ₩37,478 | ₩38,678 | ₩36,781 | ₩37,666 | +0.50% | 3.9만 |
|---|
| 2025.12.05 | ₩37,237 | ₩37,491 | ₩36,304 | ₩36,540 | -1.87% | 1.6만 |
|---|
| 2025.12.04 | ₩36,451 | ₩37,180 | ₩36,371 | ₩36,959 | +1.39% | 4.3만 |
|---|
| 2025.12.03 | ₩36,197 | ₩36,543 | ₩35,490 | ₩35,557 | -1.77% | 1.6만 |
|---|
| 2025.12.02 | ₩37,438 | ₩37,958 | ₩35,844 | ₩36,264 | -3.14% | 3.3만 |
|---|
| 2025.12.01 | ₩33,783 | ₩35,757 | ₩33,251 | ₩35,744 | +5.80% | 2.5만 |
|---|
| 2025.11.28 | ₩35,357 | ₩35,484 | ₩34,423 | ₩34,499 | -2.43% | 5.9만 |
|---|
| 2025.11.26 | ₩36,525 | ₩36,957 | ₩35,490 | ₩35,918 | -1.66% | 5.2만 |
|---|
| 2025.11.25 | ₩33,863 | ₩35,023 | ₩31,729 | ₩34,999 | +3.36% | 9.1만 |
|---|
| 2025.11.24 | ₩35,770 | ₩37,217 | ₩34,593 | ₩37,011 | +3.47% | 5.4만 |
|---|
| 2025.11.21 | ₩35,050 | ₩37,531 | ₩33,210 | ₩35,424 | +1.07% | 14.8만 |
|---|
| 2025.11.20 | ₩42,639 | ₩42,639 | ₩36,010 | ₩36,304 | -14.86% | 8.7만 |
|---|
| 2025.11.19 | ₩38,091 | ₩39,158 | ₩37,682 | ₩38,771 | +1.79% | 7.1만 |
|---|
| 2025.11.18 | ₩37,357 | ₩37,838 | ₩36,010 | ₩36,513 | -2.26% | 4.2만 |
|---|
| 2025.11.17 | ₩38,558 | ₩39,638 | ₩38,011 | ₩38,825 | +0.69% | 1.8만 |
|---|
| 2025.11.14 | ₩37,051 | ₩40,358 | ₩37,051 | ₩40,280 | +8.71% | 2.7만 |
|---|
| 2025.11.13 | ₩40,839 | ₩40,839 | ₩37,779 | ₩39,025 | -4.44% | 1.9만 |
|---|
| 2025.11.12 | ₩42,491 | ₩42,491 | ₩41,145 | ₩41,945 | -1.28% | 3만 |
|---|
| 2025.11.11 | ₩42,479 | ₩42,686 | ₩41,185 | ₩41,919 | -1.32% | 1.6만 |
|---|
| 2025.11.10 | ₩42,786 | ₩44,626 | ₩42,212 | ₩44,506 | +4.02% | 3.5만 |
|---|
| 2025.11.07 | ₩38,371 | ₩39,655 | ₩36,010 | ₩39,655 | +3.35% | 2.4만 |
|---|
| 2025.11.06 | ₩43,066 | ₩43,439 | ₩39,451 | ₩39,865 | -7.43% | 1.9만 |
|---|
| 2025.11.05 | ₩44,600 | ₩45,867 | ₩42,839 | ₩42,839 | -3.95% | 1.2만 |
|---|
| 2025.11.04 | ₩46,347 | ₩46,974 | ₩44,413 | ₩44,413 | -4.17% | 2.8만 |
|---|
| 2025.11.03 | ₩49,014 | ₩50,321 | ₩48,387 | ₩48,387 | -1.28% | 2.6만 |
|---|
| 2025.10.31 | ₩48,307 | ₩48,307 | ₩46,590 | ₩46,590 | -3.56% | 8.7천 |
|---|
| 2025.10.30 | ₩47,720 | ₩47,720 | ₩46,147 | ₩46,543 | -2.47% | 1.8만 |
|---|
| 2025.10.29 | ₩49,081 | ₩50,828 | ₩47,627 | ₩48,534 | -1.11% | 4.8만 |
|---|
| 2025.10.28 | ₩42,466 | ₩46,305 | ₩42,186 | ₩45,885 | +8.05% | 3.9만 |
|---|
| 2025.10.27 | ₩41,092 | ₩41,837 | ₩41,012 | ₩41,799 | +1.72% | 2.2만 |
|---|
| 2025.10.24 | ₩39,078 | ₩39,897 | ₩38,838 | ₩39,585 | +1.30% | 1.8만 |
|---|
| 2025.10.23 | ₩36,995 | ₩38,198 | ₩36,995 | ₩37,878 | +2.39% | 1.7만 |
|---|
| 2025.10.22 | ₩37,504 | ₩38,278 | ₩35,890 | ₩37,065 | -1.17% | 1.1만 |
|---|
| 2025.10.21 | ₩38,078 | ₩38,131 | ₩37,011 | ₩37,604 | -1.24% | 1.4만 |
|---|
| 2025.10.20 | ₩38,638 | ₩39,105 | ₩37,771 | ₩38,160 | -1.24% | 1.6만 |
|---|
| 2025.10.17 | ₩37,224 | ₩38,665 | ₩37,224 | ₩38,344 | +3.01% | 1.8만 |
|---|
| 2025.10.16 | ₩37,998 | ₩38,238 | ₩37,531 | ₩37,918 | -0.21% | 7.9천 |
|---|
| 2025.10.15 | ₩38,585 | ₩38,585 | ₩36,010 | ₩36,787 | -4.66% | 2.3만 |
|---|
| 2025.10.14 | ₩39,185 | ₩39,185 | ₩37,131 | ₩37,156 | -5.18% | 2.2만 |
|---|
| 2025.10.13 | ₩40,652 | ₩41,372 | ₩40,345 | ₩40,812 | +0.39% | 3.1만 |
|---|
| 2025.10.10 | ₩42,986 | ₩43,986 | ₩38,571 | ₩38,571 | -10.27% | 2.2만 |
|---|