시장 데이터를 불러오는 중
전체 종목
ProShares Ultra PLTR 과거 주가
ProShares Ultra PLTR · PLTA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ProShares Ultra PLTR · PLTA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,071 | ₩35,525 | ₩32,640 | ₩35,431 | +7.14% | 1.5만 |
| 2026.10.08 | ₩32,293 | ₩33,560 | ₩31,555 | ₩32,159 | -0.42% | 4.8만 |
| 2026.10.07 | ₩30,080 | ₩30,657 | ₩30,053 | ₩30,657 | +1.92% | 6.1천 |
| 2026.10.06 | ₩29,732 | ₩30,806 | ₩29,732 | ₩30,067 | +1.13% | 7.7천 |
| 2026.10.05 | ₩30,134 | ₩30,147 | ₩28,779 | ₩29,246 | -2.95% | 2.5만 |
| 2026.10.02 | ₩30,845 | ₩30,845 | ₩28,967 | ₩29,030 | -5.88% | 3천 |
| 2026.10.01 | ₩29,383 | ₩29,825 | ₩28,873 | ₩29,451 | +0.23% | 7.1천 |
| 2026.09.30 | ₩29,356 | ₩29,631 | ₩28,632 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,632 |
| -2.47% |
| 3.9천 |
| 2026.09.29 | ₩28,471 | ₩28,565 | ₩28,095 | ₩28,565 | +0.33% | 3.5천 |
|---|
| 2026.09.28 | ₩29,343 | ₩29,423 | ₩28,417 | ₩28,753 | -2.01% | 2.8만 |
|---|
| 2026.09.25 | ₩29,852 | ₩30,214 | ₩29,396 | ₩29,396 | -1.53% | 1.4만 |
|---|
| 2026.09.24 | ₩29,316 | ₩30,845 | ₩29,209 | ₩30,389 | +3.66% | 2.3만 |
|---|
| 2026.09.23 | ₩28,699 | ₩30,684 | ₩28,632 | ₩30,147 | +5.05% | 2.5만 |
|---|
| 2026.09.22 | ₩28,323 | ₩28,323 | ₩27,653 | ₩28,310 | -0.05% | 4만 |
|---|
| 2026.09.21 | ₩26,446 | ₩27,747 | ₩26,218 | ₩27,747 | +4.92% | 3.2만 |
|---|
| 2026.09.18 | ₩24,676 | ₩26,084 | ₩24,676 | ₩26,077 | +5.68% | 2.6만 |
|---|
| 2026.09.17 | ₩25,641 | ₩26,150 | ₩24,770 | ₩25,782 | +0.55% | 1.6만 |
|---|
| 2026.09.16 | ₩24,233 | ₩25,199 | ₩23,973 | ₩25,199 | +3.98% | 1만 |
|---|
| 2026.09.15 | ₩23,938 | ₩25,500 | ₩23,938 | ₩24,642 | +2.94% | 5.4천 |
|---|
| 2026.09.14 | ₩23,992 | ₩25,152 | ₩23,268 | ₩24,930 | +3.91% | 2.5만 |
|---|
| 2026.09.11 | ₩23,388 | ₩23,536 | ₩22,798 | ₩23,261 | -0.54% | 2.4만 |
|---|
| 2026.09.10 | ₩23,321 | ₩23,589 | ₩22,597 | ₩22,865 | -1.96% | 1.9만 |
|---|
| 2026.09.09 | ₩24,314 | ₩24,568 | ₩23,737 | ₩23,972 | -1.41% | 3.9만 |
|---|
| 2026.09.08 | ₩25,172 | ₩25,172 | ₩24,057 | ₩24,166 | -4.00% | 1.5만 |
|---|
| 2026.09.04 | ₩27,183 | ₩27,492 | ₩25,145 | ₩25,333 | -6.81% | 3.7만 |
|---|
| 2026.09.03 | ₩25,534 | ₩28,659 | ₩25,534 | ₩27,894 | +9.24% | 5.3만 |
|---|
| 2026.09.02 | ₩26,459 | ₩26,459 | ₩23,214 | ₩24,107 | -8.89% | 3.6만 |
|---|
| 2026.09.01 | ₩28,243 | ₩28,458 | ₩27,381 | ₩27,381 | -3.05% | 7.8천 |
|---|
| 2026.08.31 | ₩28,873 | ₩29,772 | ₩28,873 | ₩29,293 | +1.45% | 2.4만 |
|---|
| 2026.08.28 | ₩29,034 | ₩29,678 | ₩28,994 | ₩29,399 | +1.26% | 1.5만 |
|---|
| 2026.08.27 | ₩27,425 | ₩29,504 | ₩27,197 | ₩29,262 | +6.70% | 6.9만 |
|---|
| 2026.08.26 | ₩24,568 | ₩26,875 | ₩24,568 | ₩26,851 | +9.29% | 1.7만 |
|---|
| 2026.08.25 | ₩26,379 | ₩27,344 | ₩25,293 | ₩25,502 | -3.32% | 1.8만 |
|---|
| 2026.08.24 | ₩26,768 | ₩26,875 | ₩25,172 | ₩26,312 | -1.70% | 2.1만 |
|---|
| 2026.08.21 | ₩25,574 | ₩28,309 | ₩25,574 | ₩27,572 | +7.81% | 2.8만 |
|---|
| 2026.08.20 | ₩26,272 | ₩26,272 | ₩25,547 | ₩25,838 | -1.65% | 8.2천 |
|---|
| 2026.08.19 | ₩25,480 | ₩26,392 | ₩24,729 | ₩26,184 | +2.76% | 1.9만 |
|---|
| 2026.08.18 | ₩25,105 | ₩25,735 | ₩25,051 | ₩25,197 | +0.37% | 1.9만 |
|---|
| 2026.08.17 | ₩26,044 | ₩26,540 | ₩25,440 | ₩25,467 | -2.21% | 5.7천 |
|---|
| 2026.08.14 | ₩27,304 | ₩27,733 | ₩25,889 | ₩25,936 | -5.01% | 2.7만 |
|---|
| 2026.08.13 | ₩25,990 | ₩27,693 | ₩25,588 | ₩27,528 | +5.92% | 4.7만 |
|---|
| 2026.08.12 | ₩26,124 | ₩26,124 | ₩24,448 | ₩25,117 | -3.86% | 2.1만 |
|---|
| 2026.08.11 | ₩26,111 | ₩26,821 | ₩25,628 | ₩26,337 | +0.87% | 5.5만 |
|---|
| 2026.08.10 | ₩25,185 | ₩27,626 | ₩25,185 | ₩26,365 | +4.69% | 10만 |
|---|
| 2026.08.07 | ₩22,208 | ₩25,507 | ₩22,208 | ₩25,454 | +14.61% | 7만 |
|---|
| 2026.08.06 | ₩21,041 | ₩21,645 | ₩20,285 | ₩21,108 | +0.32% | 5.4만 |
|---|
| 2026.08.05 | ₩22,664 | ₩23,871 | ₩21,752 | ₩21,792 | -3.85% | 7.4만 |
|---|
| 2026.08.04 | ₩19,110 | ₩23,375 | ₩18,668 | ₩23,013 | +20.42% | 36만 |
|---|
| 2026.08.03 | ₩14,497 | ₩14,779 | ₩14,229 | ₩14,564 | +0.46% | 11.9만 |
|---|
| 2026.07.31 | ₩13,706 | ₩13,974 | ₩13,210 | ₩13,934 | +1.66% | 5.1만 |
|---|
| 2026.07.30 | ₩13,438 | ₩13,947 | ₩13,344 | ₩13,746 | +2.30% | 1.9만 |
|---|
| 2026.07.29 | ₩14,148 | ₩14,854 | ₩13,907 | ₩13,947 | -1.42% | 7만 |
|---|
| 2026.07.28 | ₩14,644 | ₩14,859 | ₩12,834 | ₩14,068 | -3.94% | 3.9만 |
|---|
| 2026.07.27 | ₩14,779 | ₩16,120 | ₩14,779 | ₩15,998 | +8.25% | 2.6만 |
|---|
| 2026.07.24 | ₩14,577 | ₩14,577 | ₩13,880 | ₩14,054 | -3.59% | 2.2만 |
|---|
| 2026.07.23 | ₩14,725 | ₩14,725 | ₩13,694 | ₩14,162 | -3.83% | 1.8만 |
|---|
| 2026.07.22 | ₩15,583 | ₩15,583 | ₩14,189 | ₩14,451 | -7.26% | 3만 |
|---|
| 2026.07.21 | ₩16,817 | ₩16,884 | ₩16,087 | ₩16,484 | -1.98% | 1.1만 |
|---|
| 2026.07.20 | ₩16,307 | ₩17,353 | ₩16,307 | ₩17,005 | +4.28% | 2만 |
|---|
| 2026.07.17 | ₩16,281 | ₩16,924 | ₩15,677 | ₩16,374 | +0.58% | 5.5만 |
|---|
| 2026.07.16 | ₩16,683 | ₩16,965 | ₩15,664 | ₩16,965 | +1.69% | 2.3만 |
|---|
| 2026.07.15 | ₩16,978 | ₩17,555 | ₩16,656 | ₩16,742 | -1.39% | 2.6만 |
|---|
| 2026.07.14 | ₩14,336 | ₩17,239 | ₩14,269 | ₩16,804 | +17.21% | 9.4만 |
|---|
| 2026.07.13 | ₩15,248 | ₩15,959 | ₩15,047 | ₩15,905 | +4.31% | 9.6만 |
|---|
| 2026.07.10 | ₩16,415 | ₩16,455 | ₩14,886 | ₩15,114 | -7.92% | 8.5만 |
|---|
| 2026.07.09 | ₩15,355 | ₩15,704 | ₩14,712 | ₩15,677 | +2.10% | 2.5만 |
|---|
| 2026.07.08 | ₩15,744 | ₩16,522 | ₩15,130 | ₩16,455 | +4.51% | 7.4만 |
|---|
| 2026.07.07 | ₩16,857 | ₩18,118 | ₩16,428 | ₩17,045 | +1.11% | 13.6만 |
|---|
| 2026.07.06 | ₩15,315 | ₩16,911 | ₩15,221 | ₩16,562 | +8.14% | 5만 |
|---|
| 2026.07.02 | ₩15,677 | ₩16,629 | ₩15,623 | ₩15,821 | +0.92% | 22.1만 |
|---|
| 2026.07.01 | ₩13,759 | ₩15,489 | ₩13,706 | ₩14,953 | +8.67% | 13.1만 |
|---|
| 2026.06.30 | ₩12,606 | ₩13,411 | ₩12,539 | ₩12,955 | +2.77% | 8.2만 |
|---|
| 2026.06.29 | ₩12,874 | ₩13,397 | ₩12,606 | ₩12,754 | -0.94% | 9.2만 |
|---|
| 2026.06.26 | ₩11,372 | ₩12,338 | ₩11,372 | ₩12,137 | +6.72% | 17.7만 |
|---|
| 2026.06.25 | ₩11,936 | ₩12,029 | ₩10,903 | ₩11,010 | -7.75% | 7.4만 |
|---|
| 2026.06.24 | ₩12,566 | ₩13,303 | ₩12,204 | ₩12,365 | -1.60% | 14.1만 |
|---|
| 2026.06.23 | ₩13,961 | ₩14,081 | ₩13,116 | ₩13,210 | -5.38% | 6.6만 |
|---|
| 2026.06.22 | ₩15,463 | ₩16,133 | ₩13,806 | ₩13,840 | -10.49% | 6.6만 |
|---|
| 2026.06.18 | ₩15,892 | ₩16,227 | ₩15,288 | ₩16,145 | +1.59% | 7.4만 |
|---|
| 2026.06.17 | ₩17,005 | ₩17,970 | ₩16,535 | ₩16,683 | -1.89% | 5.5만 |
|---|
| 2026.06.16 | ₩17,608 | ₩17,608 | ₩16,468 | ₩17,367 | -1.37% | 3.6만 |
|---|
| 2026.06.15 | ₩16,683 | ₩17,823 | ₩16,522 | ₩17,783 | +6.59% | 6.5만 |
|---|
| 2026.06.12 | ₩16,281 | ₩16,589 | ₩15,798 | ₩16,079 | -1.24% | 7.3만 |
|---|
| 2026.06.11 | ₩16,294 | ₩16,991 | ₩16,120 | ₩16,897 | +3.70% | 5.8만 |
|---|
| 2026.06.10 | ₩16,737 | ₩17,380 | ₩16,670 | ₩16,670 | -0.40% | 3.2만 |
|---|
| 2026.06.09 | ₩17,890 | ₩18,359 | ₩15,932 | ₩17,152 | -4.12% | 5만 |
|---|
| 2026.06.08 | ₩18,078 | ₩18,627 | ₩18,078 | ₩18,359 | +1.56% | 5.6만 |
|---|
| 2026.06.05 | ₩19,526 | ₩19,861 | ₩17,716 | ₩18,145 | -7.07% | 4.5만 |
|---|
| 2026.06.04 | ₩20,988 | ₩21,107 | ₩19,526 | ₩19,888 | -5.24% | 7.2만 |
|---|
| 2026.06.03 | ₩22,262 | ₩22,677 | ₩19,834 | ₩20,049 | -9.94% | 10.2만 |
|---|
| 2026.06.02 | ₩25,400 | ₩25,400 | ₩22,329 | ₩23,013 | -9.40% | 10.6만 |
|---|
| 2026.06.01 | ₩25,574 | ₩26,660 | ₩24,351 | ₩25,775 | +0.79% | 15.2만 |
|---|
| 2026.05.29 | ₩21,953 | ₩24,816 | ₩21,424 | ₩24,503 | +11.61% | 21.2만 |
|---|
| 2026.05.28 | ₩18,024 | ₩20,706 | ₩17,957 | ₩20,706 | +14.88% | 9만 |
|---|
| 2026.05.27 | ₩17,944 | ₩18,641 | ₩17,568 | ₩17,796 | -0.82% | 3.3만 |
|---|
| 2026.05.26 | ₩18,788 | ₩19,338 | ₩18,192 | ₩18,922 | +0.71% | 3.2만 |
|---|
| 2026.05.22 | ₩19,285 | ₩19,539 | ₩18,346 | ₩19,023 | -1.36% | 3만 |
|---|
| 2026.05.21 | ₩18,815 | ₩19,526 | ₩18,815 | ₩19,177 | +1.92% | 6.6만 |
|---|
| 2026.05.20 | ₩18,332 | ₩19,137 | ₩17,890 | ₩19,051 | +3.92% | 2.9만 |
|---|
| 2026.05.19 | ₩18,627 | ₩19,110 | ₩18,292 | ₩18,653 | +0.14% | 4.8만 |
|---|
| 2026.05.18 | ₩17,823 | ₩18,748 | ₩17,581 | ₩18,574 | +4.21% | 3.7만 |
|---|
| 2026.05.15 | ₩18,011 | ₩18,656 | ₩17,944 | ₩18,285 | +1.53% | 6.3만 |
|---|
| 2026.05.14 | ₩17,206 | ₩18,373 | ₩17,206 | ₩18,225 | +5.92% | 4만 |
|---|
| 2026.05.13 | ₩18,909 | ₩19,164 | ₩16,938 | ₩17,286 | -8.58% | 9.3만 |
|---|
| 2026.05.12 | ₩19,150 | ₩19,258 | ₩18,225 | ₩18,936 | -1.12% | 7.2만 |
|---|
| 2026.05.11 | ₩18,668 | ₩19,204 | ₩18,078 | ₩19,177 | +2.73% | 4.9만 |
|---|
| 2026.05.08 | ₩18,829 | ₩19,459 | ₩18,178 | ₩19,446 | +3.28% | 6.5만 |
|---|
| 2026.05.07 | ₩18,735 | ₩20,317 | ₩18,735 | ₩19,298 | +3.01% | 11.6만 |
|---|
| 2026.05.06 | ₩18,319 | ₩18,882 | ₩17,682 | ₩18,359 | +0.22% | 12.9만 |
|---|
| 2026.05.05 | ₩20,317 | ₩21,122 | ₩18,688 | ₩18,990 | -6.53% | 22.6만 |
|---|
| 2026.05.04 | ₩22,530 | ₩23,053 | ₩21,806 | ₩22,101 | -1.90% | 13.3만 |
|---|
| 2026.05.01 | ₩21,336 | ₩21,994 | ₩20,800 | ₩21,471 | +0.63% | 6만 |
|---|
| 2026.04.30 | ₩19,834 | ₩20,317 | ₩19,553 | ₩20,049 | +1.08% | 3.3만 |
|---|
| 2026.04.29 | ₩20,223 | ₩20,223 | ₩18,868 | ₩19,727 | -2.45% | 2.9만 |
|---|
| 2026.04.28 | ₩20,988 | ₩21,377 | ₩20,585 | ₩20,693 | -1.41% | 2만 |
|---|
| 2026.04.27 | ₩20,693 | ₩21,692 | ₩20,693 | ₩21,243 | +2.66% | 2.6만 |
|---|
| 2026.04.24 | ₩21,175 | ₩21,296 | ₩20,076 | ₩21,216 | +0.19% | 5.7만 |
|---|
| 2026.04.23 | ₩23,402 | ₩23,576 | ₩20,398 | ₩20,827 | -11.00% | 8.9만 |
|---|
| 2026.04.22 | ₩23,174 | ₩24,381 | ₩22,932 | ₩24,354 | +5.09% | 7.9만 |
|---|
| 2026.04.21 | ₩22,704 | ₩23,482 | ₩21,913 | ₩22,302 | -1.77% | 2.3만 |
|---|
| 2026.04.20 | ₩22,094 | ₩22,691 | ₩21,819 | ₩22,315 | +1.00% | 4.3만 |
|---|
| 2026.04.17 | ₩22,181 | ₩23,066 | ₩21,631 | ₩22,517 | +1.51% | 5.6만 |
|---|
| 2026.04.16 | ₩21,859 | ₩22,007 | ₩20,465 | ₩21,444 | -1.90% | 10.5만 |
|---|
| 2026.04.15 | ₩19,741 | ₩21,363 | ₩19,192 | ₩21,283 | +7.81% | 6.2만 |
|---|
| 2026.04.14 | ₩19,110 | ₩20,062 | ₩19,016 | ₩19,439 | +1.72% | 7.6만 |
|---|
| 2026.04.13 | ₩17,850 | ₩18,976 | ₩17,662 | ₩18,493 | +3.61% | 18만 |
|---|
| 2026.04.10 | ₩17,474 | ₩17,635 | ₩15,932 | ₩17,327 | -0.84% | 20.1만 |
|---|
| 2026.04.09 | ₩20,787 | ₩20,787 | ₩17,474 | ₩17,997 | -13.42% | 11만 |
|---|
| 2026.04.08 | ₩25,641 | ₩26,044 | ₩20,854 | ₩21,108 | -17.68% | 2.9만 |
|---|
| 2026.04.07 | ₩23,214 | ₩24,099 | ₩22,745 | ₩24,086 | +3.76% | 1.4만 |
|---|
| 2026.04.06 | ₩23,536 | ₩24,126 | ₩23,269 | ₩23,451 | -0.36% | 1.4만 |
|---|
| 2026.04.02 | ₩21,779 | ₩23,630 | ₩21,175 | ₩23,589 | +8.31% | 2.5만 |
|---|
| 2026.04.01 | ₩23,147 | ₩23,482 | ₩22,771 | ₩23,093 | -0.23% | 1.1만 |
|---|
| 2026.03.31 | ₩21,082 | ₩23,201 | ₩20,874 | ₩22,946 | +8.84% | 1.8만 |
|---|
| 2026.03.30 | ₩22,289 | ₩22,289 | ₩20,156 | ₩20,371 | -8.60% | 2만 |
|---|
| 2026.03.27 | ₩22,973 | ₩22,973 | ₩21,792 | ₩22,154 | -3.56% | 2.5만 |
|---|
| 2026.03.26 | ₩25,360 | ₩25,360 | ₩23,557 | ₩23,557 | -7.11% | 1.1만 |
|---|
| 2026.03.25 | ₩27,666 | ₩27,666 | ₩26,101 | ₩26,101 | -5.66% | 9.4천 |
|---|
| 2026.03.24 | ₩28,176 | ₩28,310 | ₩25,212 | ₩26,205 | -7.00% | 1.5만 |
|---|
| 2026.03.23 | ₩25,883 | ₩28,323 | ₩25,883 | ₩28,323 | +9.43% | 3.5만 |
|---|
| 2026.03.20 | ₩26,607 | ₩26,888 | ₩24,582 | ₩25,024 | -5.95% | 2.4만 |
|---|
| 2026.03.19 | ₩25,802 | ₩26,781 | ₩25,145 | ₩26,781 | +3.79% | 2만 |
|---|
| 2026.03.18 | ₩26,553 | ₩26,956 | ₩25,775 | ₩25,775 | -2.93% | 1.8만 |
|---|
| 2026.03.17 | ₩25,842 | ₩27,116 | ₩25,842 | ₩26,526 | +2.65% | 1.7만 |
|---|
| 2026.03.16 | ₩25,869 | ₩26,030 | ₩25,454 | ₩25,816 | -0.21% | 1.1만 |
|---|
| 2026.03.13 | ₩26,111 | ₩26,243 | ₩24,434 | ₩25,158 | -3.65% | 3.4만 |
|---|
| 2026.03.12 | ₩25,923 | ₩26,848 | ₩25,373 | ₩26,085 | +0.63% | 2.8만 |
|---|
| 2026.03.11 | ₩25,708 | ₩25,869 | ₩24,729 | ₩25,427 | -1.10% | 2.6만 |
|---|
| 2026.03.10 | ₩26,996 | ₩27,130 | ₩25,065 | ₩25,266 | -6.41% | 3.5만 |
|---|
| 2026.03.09 | ₩26,848 | ₩27,599 | ₩26,017 | ₩27,103 | +0.95% | 4.4만 |
|---|
| 2026.03.06 | ₩25,091 | ₩28,600 | ₩25,091 | ₩27,411 | +9.25% | 8.3만 |
|---|
| 2026.03.05 | ₩25,977 | ₩27,103 | ₩24,957 | ₩25,883 | -0.36% | 6.1만 |
|---|
| 2026.03.04 | ₩24,461 | ₩26,473 | ₩24,461 | ₩26,124 | +6.80% | 5.4만 |
|---|
| 2026.03.03 | ₩22,382 | ₩24,206 | ₩21,296 | ₩24,150 | +7.90% | 6만 |
|---|
| 2026.03.02 | ₩22,061 | ₩23,939 | ₩22,061 | ₩23,455 | +6.32% | 10.1만 |
|---|
| 2026.02.27 | ₩20,304 | ₩21,189 | ₩20,116 | ₩21,041 | +3.63% | 4.4만 |
|---|
| 2026.02.26 | ₩19,942 | ₩21,135 | ₩19,754 | ₩20,679 | +3.70% | 4.2만 |
|---|
| 2026.02.25 | ₩19,030 | ₩20,532 | ₩18,768 | ₩20,091 | +5.57% | 2.7만 |
|---|
| 2026.02.24 | ₩18,346 | ₩18,949 | ₩18,198 | ₩18,601 | +1.39% | 1.6만 |
|---|
| 2026.02.23 | ₩19,419 | ₩19,419 | ₩18,225 | ₩19,124 | -1.52% | 4.3만 |
|---|
| 2026.02.20 | ₩19,606 | ₩20,766 | ₩19,365 | ₩20,577 | +4.95% | 4.8만 |
|---|
| 2026.02.19 | ₩19,620 | ₩20,787 | ₩19,334 | ₩20,518 | +4.58% | 3.2만 |
|---|
| 2026.02.18 | ₩20,787 | ₩22,275 | ₩20,607 | ₩20,607 | -0.86% | 6.1만 |
|---|
| 2026.02.17 | ₩18,735 | ₩20,264 | ₩18,641 | ₩19,969 | +6.59% | 3.3만 |
|---|
| 2026.02.13 | ₩18,520 | ₩19,969 | ₩18,145 | ₩19,459 | +5.07% | 7.5만 |
|---|
| 2026.02.12 | ₩20,746 | ₩20,746 | ₩18,104 | ₩18,882 | -8.99% | 8.1만 |
|---|
| 2026.02.11 | ₩21,377 | ₩21,605 | ₩20,103 | ₩20,867 | -2.38% | 12.9만 |
|---|
| 2026.02.10 | ₩23,952 | ₩23,952 | ₩21,618 | ₩22,087 | -7.78% | 10.7만 |
|---|
| 2026.02.09 | ₩21,310 | ₩24,112 | ₩20,827 | ₩23,214 | +8.94% | 11.9만 |
|---|
| 2026.02.06 | ₩20,948 | ₩21,469 | ₩20,143 | ₩21,068 | +0.58% | 7.1만 |
|---|
| 2026.02.05 | ₩21,618 | ₩21,806 | ₩18,829 | ₩19,311 | -10.67% | 6.8만 |
|---|
| 2026.02.04 | ₩28,122 | ₩28,122 | ₩21,102 | ₩22,423 | -20.27% | 13.1만 |
|---|
| 2026.02.03 | ₩31,529 | ₩31,649 | ₩27,751 | ₩29,235 | -7.27% | 15.9만 |
|---|
| 2026.02.02 | ₩26,868 | ₩26,888 | ₩25,413 | ₩25,749 | -4.17% | 9.1만 |
|---|
| 2026.01.30 | ₩26,821 | ₩26,875 | ₩25,226 | ₩25,290 | -5.71% | 3.6만 |
|---|
| 2026.01.29 | ₩29,329 | ₩29,329 | ₩25,722 | ₩27,291 | -6.95% | 7.1만 |
|---|
| 2026.01.28 | ₩31,368 | ₩31,783 | ₩29,262 | ₩29,262 | -6.71% | 3.3만 |
|---|
| 2026.01.27 | ₩33,272 | ₩33,969 | ₩32,373 | ₩32,588 | -2.06% | 1만 |
|---|
| 2026.01.26 | ₩33,594 | ₩34,506 | ₩33,312 | ₩33,352 | -0.72% | 1.6만 |
|---|
| 2026.01.23 | ₩33,406 | ₩35,123 | ₩33,031 | ₩34,184 | +2.33% | 1.2만 |
|---|
| 2026.01.22 | ₩33,287 | ₩33,507 | ₩32,521 | ₩32,789 | -1.49% | 2.3만 |
|---|
| 2026.01.21 | ₩33,520 | ₩34,010 | ₩30,924 | ₩32,517 | -2.99% | 2.8만 |
|---|
| 2026.01.20 | ₩33,527 | ₩35,216 | ₩33,044 | ₩33,889 | +1.08% | 4.5만 |
|---|
| 2026.01.16 | ₩38,435 | ₩39,360 | ₩34,530 | ₩34,888 | -9.23% | 4.5만 |
|---|
| 2026.01.15 | ₩38,676 | ₩38,837 | ₩37,389 | ₩37,483 | -3.09% | 3.1만 |
|---|
| 2026.01.14 | ₩37,738 | ₩39,307 | ₩36,209 | ₩38,060 | +0.85% | 2만 |
|---|
| 2026.01.13 | ₩38,127 | ₩39,132 | ₩37,577 | ₩38,368 | +0.63% | 9천 |
|---|
| 2026.01.12 | ₩38,422 | ₩39,454 | ₩37,836 | ₩38,556 | +0.35% | 1.9만 |
|---|
| 2026.01.09 | ₩37,550 | ₩38,072 | ₩36,634 | ₩37,738 | +0.50% | 7.4천 |
|---|
| 2026.01.08 | ₩41,224 | ₩41,224 | ₩36,491 | ₩37,523 | -8.98% | 1.6만 |
|---|
| 2026.01.07 | ₩38,609 | ₩42,043 | ₩38,609 | ₩39,602 | +2.57% | 2만 |
|---|
| 2026.01.06 | ₩37,201 | ₩38,958 | ₩36,854 | ₩38,855 | +4.44% | 1.5만 |
|---|
| 2026.01.05 | ₩36,423 | ₩37,014 | ₩35,672 | ₩36,464 | +0.11% | 3만 |
|---|
| 2026.01.02 | ₩37,988 | ₩38,583 | ₩33,527 | ₩34,026 | -10.43% | 4.4만 |
|---|
| 2025.12.31 | ₩39,696 | ₩39,696 | ₩38,127 | ₩38,325 | -3.45% | 1만 |
|---|
| 2025.12.30 | ₩40,232 | ₩41,194 | ₩39,665 | ₩39,665 | -1.41% | 1.3만 |
|---|
| 2025.12.29 | ₩42,405 | ₩42,405 | ₩41,116 | ₩41,116 | -3.04% | 5.8천 |
|---|
| 2025.12.26 | ₩45,395 | ₩45,395 | ₩43,278 | ₩43,278 | -4.66% | 4천 |
|---|
| 2025.12.24 | ₩45,234 | ₩45,865 | ₩45,234 | ₩45,827 | +1.31% | 1.8천 |
|---|
| 2025.12.23 | ₩45,583 | ₩46,401 | ₩45,476 | ₩46,115 | +1.17% | 6.4천 |
|---|
| 2025.12.22 | ₩47,139 | ₩47,910 | ₩45,838 | ₩46,085 | -2.24% | 5천 |
|---|
| 2025.12.19 | ₩43,585 | ₩46,535 | ₩43,412 | ₩45,871 | +5.25% | 1.2만 |
|---|
| 2025.12.18 | ₩40,715 | ₩43,008 | ₩40,688 | ₩42,371 | +4.07% | 1.1만 |
|---|
| 2025.12.17 | ₩43,129 | ₩43,384 | ₩38,690 | ₩38,711 | -10.24% | 2.3만 |
|---|
| 2025.12.16 | ₩40,742 | ₩43,786 | ₩40,742 | ₩43,528 | +6.84% | 5.5천 |
|---|
| 2025.12.15 | ₩42,472 | ₩43,337 | ₩41,520 | ₩41,520 | -2.24% | 4.6만 |
|---|
| 2025.12.12 | ₩42,499 | ₩42,631 | ₩39,001 | ₩41,707 | -1.86% | 1.2만 |
|---|
| 2025.12.11 | ₩42,230 | ₩43,778 | ₩40,487 | ₩43,487 | +2.98% | 1.1만 |
|---|
| 2025.12.10 | ₩42,123 | ₩44,603 | ₩42,123 | ₩43,823 | +4.04% | 1.3만 |
|---|
| 2025.12.09 | ₩40,689 | ₩41,218 | ₩40,689 | ₩41,050 | +0.89% | 6.6천 |
|---|
| 2025.12.08 | ₩41,224 | ₩41,841 | ₩40,319 | ₩40,943 | -0.68% | 1만 |
|---|
| 2025.12.05 | ₩39,642 | ₩41,144 | ₩39,293 | ₩41,090 | +3.65% | 7.1천 |
|---|
| 2025.12.04 | ₩38,167 | ₩39,501 | ₩38,167 | ₩39,313 | +3.00% | 1.5만 |
|---|
| 2025.12.03 | ₩35,994 | ₩38,659 | ₩35,538 | ₩38,659 | +7.40% | 1.5만 |
|---|
| 2025.12.02 | ₩36,382 | ₩38,288 | ₩36,263 | ₩36,368 | -0.04% | 1.5만 |
|---|
| 2025.12.01 | ₩33,822 | ₩35,485 | ₩33,547 | ₩34,948 | +3.33% | 1만 |
|---|
| 2025.11.28 | ₩35,249 | ₩35,249 | ₩34,673 | ₩35,203 | -0.13% | 7.8천 |
|---|
| 2025.11.26 | ₩34,626 | ₩35,284 | ₩33,795 | ₩34,401 | -0.65% | 1만 |
|---|
| 2025.11.25 | ₩31,770 | ₩33,721 | ₩30,845 | ₩33,678 | +6.01% | 1.1만 |
|---|
| 2025.11.24 | ₩31,769 | ₩34,077 | ₩31,515 | ₩33,039 | +4.00% | 2만 |
|---|
| 2025.11.21 | ₩30,643 | ₩30,952 | ₩27,414 | ₩30,104 | -1.76% | 4.7만 |
|---|
| 2025.11.20 | ₩37,402 | ₩37,790 | ₩30,268 | ₩30,402 | -18.72% | 1.2만 |
|---|
| 2025.11.19 | ₩35,310 | ₩36,128 | ₩33,460 | ₩34,600 | -2.01% | 1.2만 |
|---|
| 2025.11.18 | ₩35,941 | ₩37,054 | ₩34,774 | ₩35,477 | -1.29% | 8.6천 |
|---|
| 2025.11.17 | ₩36,692 | ₩38,235 | ₩35,592 | ₩37,071 | +1.03% | 1.2만 |
|---|
| 2025.11.14 | ₩35,270 | ₩39,548 | ₩34,860 | ₩38,312 | +8.62% | 1.7만 |
|---|
| 2025.11.13 | ₩42,123 | ₩42,123 | ₩37,201 | ₩37,602 | -10.73% | 9.5천 |
|---|
| 2025.11.12 | ₩46,200 | ₩46,200 | ₩42,358 | ₩43,267 | -6.35% | 8.3천 |
|---|
| 2025.11.11 | ₩46,817 | ₩47,279 | ₩44,705 | ₩46,743 | -0.16% | 7.9천 |
|---|
| 2025.11.10 | ₩44,725 | ₩48,279 | ₩44,725 | ₩47,879 | +7.05% | 8.1천 |
|---|
| 2025.11.07 | ₩38,623 | ₩40,815 | ₩36,946 | ₩40,787 | +5.60% | 1.7만 |
|---|
| 2025.11.06 | ₩45,784 | ₩46,951 | ₩39,253 | ₩39,559 | -13.60% | 1.7만 |
|---|
| 2025.11.05 | ₩46,347 | ₩46,347 | ₩42,834 | ₩45,557 | -1.70% | 1.1만 |
|---|
| 2025.11.04 | ₩47,943 | ₩49,468 | ₩45,100 | ₩46,642 | -2.71% | 2.4만 |
|---|
| 2025.11.03 | ₩55,011 | ₩56,231 | ₩53,871 | ₩56,231 | +2.22% | 1.8만 |
|---|
| 2025.10.31 | ₩51,940 | ₩54,219 | ₩51,578 | ₩52,717 | +1.50% | 8천 |
|---|
| 2025.10.30 | ₩49,807 | ₩51,591 | ₩49,731 | ₩49,731 | -0.15% | 5.5천 |
|---|
| 2025.10.29 | ₩48,104 | ₩51,940 | ₩48,104 | ₩51,812 | +7.71% | 1.3만 |
|---|
| 2025.10.28 | ₩47,246 | ₩47,916 | ₩45,999 | ₩47,373 | +0.27% | 4.8천 |
|---|
| 2025.10.27 | ₩47,420 | ₩48,332 | ₩47,219 | ₩47,219 | -0.42% | 1.2만 |
|---|
| 2025.10.24 | ₩44,765 | ₩45,543 | ₩44,698 | ₩44,965 | +0.45% | 5.4천 |
|---|
| 2025.10.23 | ₩40,795 | ₩43,250 | ₩40,795 | ₩43,028 | +5.47% | 4.3천 |
|---|
| 2025.10.22 | ₩43,813 | ₩43,813 | ₩38,220 | ₩40,755 | -6.98% | 2.1만 |
|---|
| 2025.10.21 | ₩42,696 | ₩43,893 | ₩42,696 | ₩43,650 | +2.24% | 7.9천 |
|---|
| 2025.10.20 | ₩42,659 | ₩44,022 | ₩42,485 | ₩43,672 | +2.37% | 5.9천 |
|---|
| 2025.10.17 | ₩41,493 | ₩42,606 | ₩40,903 | ₩42,065 | +1.38% | 6.8천 |
|---|
| 2025.10.16 | ₩43,585 | ₩44,953 | ₩41,801 | ₩42,004 | -3.63% | 1.3만 |
|---|
| 2025.10.15 | ₩42,981 | ₩42,981 | ₩41,131 | ₩42,642 | -0.79% | 4.7천 |
|---|
| 2025.10.14 | ₩41,265 | ₩43,974 | ₩38,703 | ₩42,901 | +3.96% | 9.2천 |
|---|
| 2025.10.13 | ₩42,297 | ₩42,485 | ₩40,220 | ₩41,797 | -1.18% | 1.1만 |
|---|
| 2025.10.10 | ₩45,865 | ₩46,118 | ₩41,053 | ₩41,053 | -10.49% | 1.6만 |
|---|