시장 데이터를 불러오는 중
전체 종목
ProShares Ultra Health Care 과거 주가
ProShares Ultra Health Care · RXL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ProShares Ultra Health Care · RXL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩79,684 | ₩80,877 | ₩79,684 | ₩80,609 | +1.16% | 8.8천 |
| 2026.10.08 | ₩77,216 | ₩78,249 | ₩75,807 | ₩78,249 | +1.34% | 5.1천 |
| 2026.10.07 | ₩77,363 | ₩79,818 | ₩77,363 | ₩78,852 | +1.92% | 5.3천 |
| 2026.10.06 | ₩77,672 | ₩77,672 | ₩76,424 | ₩77,417 | -0.33% | 2.5천 |
| 2026.10.05 | ₩76,035 | ₩77,551 | ₩76,035 | ₩77,551 | +1.99% | 4.1천 |
| 2026.10.02 | ₩76,491 | ₩76,706 | ₩75,714 | ₩76,518 | +0.04% | 2.2만 |
| 2026.10.01 | ₩78,852 | ₩78,852 | ₩76,263 | ₩76,773 | -2.64% | 2.4만 |
| 2026.09.30 | ₩80,421 | ₩80,421 | ₩79,107 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩79,107 |
| -1.63% |
| 6.2만 |
| 2026.09.29 | ₩80,891 | ₩81,414 | ₩80,234 | ₩80,743 | -0.18% | 5.7천 |
|---|
| 2026.09.28 | ₩80,851 | ₩81,387 | ₩80,783 | ₩81,320 | +0.58% | 3.9천 |
|---|
| 2026.09.25 | ₩80,368 | ₩80,931 | ₩79,442 | ₩80,931 | +0.70% | 2.8천 |
|---|
| 2026.09.24 | ₩81,508 | ₩81,508 | ₩79,965 | ₩80,301 | -1.48% | 5.6천 |
|---|
| 2026.09.23 | ₩80,448 | ₩80,448 | ₩78,651 | ₩79,147 | -1.62% | 6.9천 |
|---|
| 2026.09.22 | ₩78,745 | ₩80,663 | ₩78,745 | ₩80,314 | +1.99% | 5.4천 |
|---|
| 2026.09.21 | ₩78,356 | ₩79,563 | ₩78,356 | ₩79,563 | +1.54% | 3.3천 |
|---|
| 2026.09.18 | ₩78,557 | ₩78,557 | ₩77,913 | ₩78,275 | -0.36% | 2.9천 |
|---|
| 2026.09.17 | ₩78,155 | ₩78,785 | ₩78,155 | ₩78,745 | +0.76% | 4.9천 |
|---|
| 2026.09.16 | ₩78,436 | ₩78,436 | ₩77,497 | ₩77,779 | -0.84% | 8.5천 |
|---|
| 2026.09.15 | ₩76,733 | ₩77,819 | ₩76,733 | ₩77,578 | +1.10% | 3.8천 |
|---|
| 2026.09.14 | ₩77,591 | ₩78,356 | ₩77,243 | ₩77,725 | +0.17% | 1.5만 |
|---|
| 2026.09.11 | ₩76,720 | ₩76,720 | ₩75,620 | ₩75,687 | -1.35% | 3.9천 |
|---|
| 2026.09.10 | ₩76,988 | ₩77,082 | ₩75,901 | ₩75,901 | -1.41% | 6.1천 |
|---|
| 2026.09.09 | ₩77,296 | ₩77,296 | ₩76,720 | ₩76,880 | -0.54% | 1.2만 |
|---|
| 2026.09.08 | ₩77,511 | ₩78,503 | ₩77,176 | ₩77,216 | -0.38% | 9.1천 |
|---|
| 2026.09.04 | ₩81,870 | ₩82,165 | ₩81,333 | ₩81,374 | -0.61% | 5.2천 |
|---|
| 2026.09.03 | ₩81,924 | ₩83,399 | ₩81,749 | ₩83,184 | +1.54% | 4.6천 |
|---|
| 2026.09.02 | ₩82,071 | ₩84,163 | ₩82,071 | ₩83,090 | +1.24% | 5.4만 |
|---|
| 2026.09.01 | ₩82,245 | ₩83,426 | ₩81,360 | ₩81,628 | -0.75% | 8.4천 |
|---|
| 2026.08.31 | ₩80,609 | ₩80,971 | ₩80,435 | ₩80,824 | +0.27% | 2.6만 |
|---|
| 2026.08.28 | ₩81,535 | ₩81,535 | ₩80,931 | ₩81,199 | -0.41% | 11.8만 |
|---|
| 2026.08.27 | ₩82,004 | ₩82,393 | ₩81,736 | ₩81,830 | -0.21% | 4.3천 |
|---|
| 2026.08.26 | ₩84,619 | ₩84,673 | ₩83,694 | ₩83,734 | -1.05% | 1.1만 |
|---|
| 2026.08.25 | ₩84,204 | ₩85,853 | ₩84,204 | ₩85,397 | +1.42% | 7.3천 |
|---|
| 2026.08.24 | ₩85,169 | ₩85,169 | ₩83,493 | ₩84,861 | -0.36% | 1.7만 |
|---|
| 2026.08.21 | ₩82,755 | ₩85,397 | ₩82,755 | ₩84,847 | +2.53% | 5.4천 |
|---|
| 2026.08.20 | ₩84,284 | ₩85,022 | ₩82,406 | ₩82,648 | -1.94% | 1.2만 |
|---|
| 2026.08.19 | ₩82,245 | ₩86,645 | ₩82,245 | ₩85,773 | +4.29% | 1.3만 |
|---|
| 2026.08.18 | ₩78,919 | ₩80,609 | ₩78,919 | ₩80,153 | +1.56% | 1.1만 |
|---|
| 2026.08.17 | ₩77,484 | ₩78,383 | ₩76,948 | ₩77,766 | +0.36% | 2.3만 |
|---|
| 2026.08.14 | ₩78,302 | ₩78,302 | ₩77,900 | ₩78,061 | -0.31% | 2.7천 |
|---|
| 2026.08.13 | ₩79,456 | ₩79,456 | ₩78,812 | ₩79,120 | -0.42% | 3.4천 |
|---|
| 2026.08.12 | ₩77,323 | ₩79,482 | ₩77,095 | ₩79,080 | +2.27% | 4.2천 |
|---|
| 2026.08.11 | ₩79,067 | ₩79,925 | ₩78,557 | ₩78,557 | -0.64% | 1.1만 |
|---|
| 2026.08.10 | ₩76,424 | ₩78,906 | ₩76,424 | ₩78,879 | +3.21% | 2만 |
|---|
| 2026.08.07 | ₩75,351 | ₩76,424 | ₩75,351 | ₩76,411 | +1.41% | 5천 |
|---|
| 2026.08.06 | ₩76,720 | ₩76,720 | ₩74,399 | ₩75,351 | -1.78% | 3.7천 |
|---|
| 2026.08.05 | ₩74,815 | ₩75,593 | ₩73,983 | ₩75,325 | +0.68% | 2만 |
|---|
| 2026.08.04 | ₩72,736 | ₩73,635 | ₩72,588 | ₩73,366 | +0.87% | 1만 |
|---|
| 2026.08.03 | ₩74,949 | ₩74,949 | ₩72,870 | ₩73,755 | -1.59% | 5.3만 |
|---|
| 2026.07.31 | ₩72,924 | ₩74,332 | ₩72,857 | ₩73,903 | +1.34% | 8.2천 |
|---|
| 2026.07.30 | ₩75,016 | ₩75,016 | ₩73,594 | ₩74,882 | -0.18% | 3.8만 |
|---|
| 2026.07.29 | ₩78,544 | ₩78,919 | ₩77,390 | ₩77,390 | -1.47% | 1.7만 |
|---|
| 2026.07.28 | ₩76,652 | ₩79,335 | ₩76,652 | ₩78,262 | +2.10% | 7.3만 |
|---|
| 2026.07.27 | ₩74,386 | ₩75,673 | ₩74,386 | ₩74,761 | +0.50% | 4.5천 |
|---|
| 2026.07.24 | ₩73,769 | ₩74,439 | ₩73,769 | ₩74,010 | +0.33% | 7.4천 |
|---|
| 2026.07.23 | ₩71,663 | ₩72,991 | ₩71,623 | ₩72,951 | +1.80% | 7.3천 |
|---|
| 2026.07.22 | ₩72,052 | ₩72,079 | ₩70,858 | ₩71,113 | -1.30% | 1.4만 |
|---|
| 2026.07.21 | ₩70,013 | ₩71,851 | ₩70,013 | ₩71,851 | +2.62% | 5.7천 |
|---|
| 2026.07.20 | ₩72,897 | ₩72,897 | ₩71,126 | ₩71,126 | -2.43% | 2만 |
|---|
| 2026.07.17 | ₩72,897 | ₩74,292 | ₩72,696 | ₩72,776 | -0.17% | 5.2천 |
|---|
| 2026.07.16 | ₩70,684 | ₩74,225 | ₩70,684 | ₩73,380 | +3.81% | 2.8만 |
|---|
| 2026.07.15 | ₩69,799 | ₩71,153 | ₩69,799 | ₩70,214 | +0.60% | 5.7천 |
|---|
| 2026.07.14 | ₩71,958 | ₩71,958 | ₩69,758 | ₩70,349 | -2.24% | 2만 |
|---|
| 2026.07.13 | ₩72,736 | ₩73,849 | ₩72,293 | ₩73,246 | +0.70% | 1.9만 |
|---|
| 2026.07.10 | ₩72,870 | ₩72,870 | ₩72,267 | ₩72,763 | -0.15% | 2.7천 |
|---|
| 2026.07.09 | ₩74,131 | ₩74,305 | ₩73,165 | ₩73,809 | -0.43% | 6.6천 |
|---|
| 2026.07.08 | ₩75,512 | ₩75,539 | ₩74,010 | ₩74,144 | -1.81% | 1.3만 |
|---|
| 2026.07.07 | ₩76,384 | ₩77,001 | ₩75,579 | ₩75,982 | -0.53% | 1.7만 |
|---|
| 2026.07.06 | ₩75,311 | ₩75,311 | ₩72,240 | ₩73,849 | -1.94% | 2만 |
|---|
| 2026.07.02 | ₩72,387 | ₩75,579 | ₩72,387 | ₩75,579 | +4.41% | 2.2만 |
|---|
| 2026.07.01 | ₩71,743 | ₩71,864 | ₩71,381 | ₩71,609 | -0.19% | 8.5천 |
|---|
| 2026.06.30 | ₩73,447 | ₩73,447 | ₩70,496 | ₩71,180 | -3.09% | 1.6만 |
|---|
| 2026.06.29 | ₩73,031 | ₩73,098 | ₩72,240 | ₩72,803 | -0.31% | 2.9만 |
|---|
| 2026.06.26 | ₩70,214 | ₩72,615 | ₩70,214 | ₩72,615 | +3.42% | 1.4만 |
|---|
| 2026.06.25 | ₩66,124 | ₩69,571 | ₩66,124 | ₩68,484 | +3.57% | 1만 |
|---|
| 2026.06.24 | ₩66,620 | ₩67,210 | ₩66,030 | ₩66,392 | -0.34% | 8.7천 |
|---|
| 2026.06.23 | ₩65,158 | ₩65,641 | ₩64,997 | ₩65,547 | +0.60% | 6.6천 |
|---|
| 2026.06.22 | ₩62,905 | ₩64,125 | ₩62,905 | ₩63,951 | +1.66% | 1.4만 |
|---|
| 2026.06.18 | ₩63,978 | ₩63,978 | ₩62,288 | ₩62,811 | -1.82% | 7.3천 |
|---|
| 2026.06.17 | ₩65,480 | ₩65,480 | ₩63,481 | ₩63,911 | -2.40% | 1.1만 |
|---|
| 2026.06.16 | ₩66,258 | ₩66,258 | ₩65,399 | ₩65,869 | -0.59% | 5.8천 |
|---|
| 2026.06.15 | ₩66,902 | ₩66,902 | ₩64,863 | ₩65,815 | -1.62% | 2.3만 |
|---|
| 2026.06.12 | ₩67,559 | ₩67,559 | ₩66,285 | ₩66,486 | -1.59% | 7.2천 |
|---|
| 2026.06.11 | ₩66,110 | ₩67,666 | ₩66,110 | ₩67,009 | +1.36% | 9.3천 |
|---|
| 2026.06.10 | ₩67,036 | ₩67,277 | ₩65,949 | ₩65,949 | -1.62% | 6.6천 |
|---|
| 2026.06.09 | ₩65,708 | ₩67,599 | ₩65,708 | ₩67,358 | +2.51% | 1.6만 |
|---|
| 2026.06.08 | ₩66,647 | ₩67,130 | ₩65,654 | ₩65,654 | -1.49% | 8.3천 |
|---|
| 2026.06.05 | ₩66,271 | ₩67,465 | ₩65,963 | ₩66,191 | -0.12% | 1.7만 |
|---|
| 2026.06.04 | ₩64,219 | ₩65,305 | ₩64,045 | ₩65,198 | +1.52% | 1만 |
|---|
| 2026.06.03 | ₩60,209 | ₩61,644 | ₩60,209 | ₩61,349 | +1.89% | 5.3천 |
|---|
| 2026.06.02 | ₩61,067 | ₩61,067 | ₩59,873 | ₩60,531 | -0.88% | 5천 |
|---|
| 2026.06.01 | ₩62,113 | ₩62,113 | ₩61,295 | ₩61,604 | -0.82% | 3천 |
|---|
| 2026.05.29 | ₩64,541 | ₩64,541 | ₩62,972 | ₩63,146 | -2.16% | 6.3천 |
|---|
| 2026.05.28 | ₩62,542 | ₩64,715 | ₩62,542 | ₩64,487 | +3.11% | 5.9천 |
|---|
| 2026.05.27 | ₩62,154 | ₩63,079 | ₩62,154 | ₩62,610 | +0.73% | 3천 |
|---|
| 2026.05.26 | ₩63,361 | ₩63,361 | ₩62,301 | ₩62,435 | -1.46% | 5.3천 |
|---|
| 2026.05.22 | ₩62,489 | ₩63,790 | ₩62,489 | ₩63,629 | +1.82% | 1.1만 |
|---|
| 2026.05.21 | ₩61,791 | ₩62,234 | ₩61,791 | ₩62,086 | +0.48% | 1.9천 |
|---|
| 2026.05.20 | ₩61,523 | ₩61,523 | ₩60,611 | ₩61,322 | -0.33% | 2.4천 |
|---|
| 2026.05.19 | ₩60,021 | ₩61,966 | ₩60,021 | ₩61,349 | +2.21% | 4.5천 |
|---|
| 2026.05.18 | ₩60,061 | ₩60,061 | ₩59,323 | ₩60,021 | -0.07% | 2.6천 |
|---|
| 2026.05.15 | ₩61,295 | ₩61,295 | ₩59,391 | ₩59,645 | -2.69% | 1.4만 |
|---|
| 2026.05.14 | ₩61,201 | ₩61,215 | ₩60,839 | ₩60,973 | -0.37% | 3.1천 |
|---|
| 2026.05.13 | ₩61,027 | ₩61,094 | ₩60,276 | ₩60,933 | -0.15% | 9.1천 |
|---|
| 2026.05.12 | ₩58,532 | ₩60,866 | ₩58,532 | ₩60,396 | +3.19% | 7.2천 |
|---|
| 2026.05.11 | ₩58,318 | ₩59,189 | ₩57,929 | ₩57,929 | -0.67% | 4.1천 |
|---|
| 2026.05.08 | ₩59,592 | ₩59,592 | ₩58,250 | ₩58,304 | -2.16% | 3.8천 |
|---|
| 2026.05.07 | ₩59,645 | ₩60,061 | ₩59,189 | ₩59,323 | -0.54% | 4.3천 |
|---|
| 2026.05.06 | ₩59,927 | ₩60,437 | ₩59,806 | ₩59,981 | +0.09% | 8.2천 |
|---|
| 2026.05.05 | ₩57,835 | ₩60,021 | ₩57,835 | ₩60,021 | +3.78% | 5.6천 |
|---|
| 2026.05.04 | ₩59,753 | ₩59,753 | ₩59,310 | ₩59,565 | -0.31% | 1.3천 |
|---|
| 2026.05.01 | ₩60,651 | ₩61,094 | ₩59,981 | ₩60,115 | -0.88% | 5천 |
|---|
| 2026.04.30 | ₩58,639 | ₩60,625 | ₩58,639 | ₩60,625 | +3.39% | 1.5만 |
|---|
| 2026.04.29 | ₩57,848 | ₩58,063 | ₩57,352 | ₩57,982 | +0.23% | 8.7천 |
|---|
| 2026.04.28 | ₩58,988 | ₩59,216 | ₩58,546 | ₩58,854 | -0.23% | 4.6천 |
|---|
| 2026.04.27 | ₩58,639 | ₩59,578 | ₩58,559 | ₩58,559 | -0.14% | 7.4천 |
|---|
| 2026.04.24 | ₩59,297 | ₩59,350 | ₩58,774 | ₩59,136 | -0.27% | 6천 |
|---|
| 2026.04.23 | ₩61,000 | ₩61,000 | ₩60,115 | ₩60,866 | -0.22% | 1.1만 |
|---|
| 2026.04.22 | ₩60,906 | ₩61,805 | ₩60,718 | ₩60,960 | +0.09% | 7.1천 |
|---|
| 2026.04.21 | ₩60,853 | ₩61,174 | ₩60,638 | ₩60,638 | -0.35% | 3.8천 |
|---|
| 2026.04.20 | ₩62,556 | ₩62,864 | ₩61,698 | ₩61,926 | -1.01% | 3.9천 |
|---|
| 2026.04.17 | ₩62,985 | ₩63,307 | ₩62,864 | ₩63,066 | +0.13% | 5.6천 |
|---|
| 2026.04.16 | ₩61,845 | ₩61,845 | ₩61,228 | ₩61,309 | -0.87% | 8.1천 |
|---|
| 2026.04.15 | ₩63,173 | ₩63,173 | ₩59,042 | ₩62,341 | -1.32% | 1.2만 |
|---|
| 2026.04.14 | ₩62,046 | ₩63,642 | ₩62,046 | ₩63,119 | +1.73% | 1.7천 |
|---|
| 2026.04.13 | ₩62,100 | ₩62,489 | ₩61,081 | ₩62,489 | +0.63% | 5.1천 |
|---|
| 2026.04.10 | ₩63,750 | ₩63,750 | ₩61,805 | ₩61,912 | -2.88% | 7.2천 |
|---|
| 2026.04.09 | ₩63,615 | ₩63,951 | ₩63,039 | ₩63,669 | +0.08% | 7.3천 |
|---|
| 2026.04.08 | ₩62,408 | ₩63,924 | ₩62,408 | ₩63,924 | +2.43% | 6.5천 |
|---|
| 2026.04.07 | ₩60,115 | ₩61,617 | ₩60,115 | ₩61,362 | +2.07% | 1.4만 |
|---|
| 2026.04.06 | ₩61,188 | ₩61,832 | ₩60,718 | ₩61,174 | -0.02% | 3만 |
|---|
| 2026.04.02 | ₩61,617 | ₩61,805 | ₩61,376 | ₩61,617 | 0.00% | 2.5천 |
|---|
| 2026.04.01 | ₩61,805 | ₩63,159 | ₩61,805 | ₩62,569 | +1.24% | 3.5천 |
|---|
| 2026.03.31 | ₩59,927 | ₩61,537 | ₩59,927 | ₩61,496 | +2.62% | 1.4만 |
|---|
| 2026.03.30 | ₩59,364 | ₩59,471 | ₩58,948 | ₩59,176 | -0.32% | 5.3천 |
|---|
| 2026.03.27 | ₩60,705 | ₩60,705 | ₩58,787 | ₩58,787 | -3.16% | 8.9천 |
|---|
| 2026.03.26 | ₩60,718 | ₩61,791 | ₩60,718 | ₩60,879 | +0.27% | 1.1만 |
|---|
| 2026.03.25 | ₩61,027 | ₩61,496 | ₩60,879 | ₩61,268 | +0.40% | 4.6천 |
|---|
| 2026.03.24 | ₩59,377 | ₩60,625 | ₩59,337 | ₩60,262 | +1.49% | 1만 |
|---|
| 2026.03.23 | ₩61,309 | ₩61,630 | ₩60,276 | ₩60,316 | -1.62% | 1.6만 |
|---|
| 2026.03.20 | ₩60,973 | ₩61,483 | ₩59,860 | ₩60,276 | -1.14% | 7천 |
|---|
| 2026.03.19 | ₩61,711 | ₩62,475 | ₩61,402 | ₩61,402 | -0.50% | 6.8천 |
|---|
| 2026.03.18 | ₩62,905 | ₩63,052 | ₩61,832 | ₩61,872 | -1.64% | 7천 |
|---|
| 2026.03.17 | ₩65,614 | ₩65,802 | ₩63,937 | ₩63,937 | -2.56% | 1.3만 |
|---|
| 2026.03.16 | ₩65,091 | ₩65,708 | ₩64,688 | ₩65,131 | +0.06% | 8.8천 |
|---|
| 2026.03.13 | ₩65,131 | ₩66,030 | ₩64,112 | ₩64,152 | -1.50% | 7.2천 |
|---|
| 2026.03.12 | ₩65,855 | ₩66,405 | ₩64,353 | ₩64,501 | -2.06% | 2.1만 |
|---|
| 2026.03.11 | ₩66,928 | ₩67,009 | ₩66,070 | ₩66,781 | -0.22% | 7.1천 |
|---|
| 2026.03.10 | ₩67,760 | ₩68,001 | ₩67,103 | ₩67,183 | -0.85% | 6.3천 |
|---|
| 2026.03.09 | ₩65,788 | ₩68,082 | ₩65,466 | ₩68,055 | +3.45% | 1.6만 |
|---|
| 2026.03.06 | ₩66,218 | ₩66,928 | ₩65,319 | ₩66,821 | +0.91% | 1.7만 |
|---|
| 2026.03.05 | ₩68,793 | ₩68,806 | ₩66,861 | ₩67,961 | -1.21% | 1.3만 |
|---|
| 2026.03.04 | ₩70,255 | ₩70,912 | ₩69,504 | ₩70,657 | +0.57% | 9.2천 |
|---|
| 2026.03.03 | ₩70,362 | ₩71,059 | ₩68,940 | ₩70,255 | -0.15% | 5.5만 |
|---|
| 2026.03.02 | ₩72,240 | ₩73,044 | ₩71,623 | ₩72,065 | -0.24% | 1.1만 |
|---|
| 2026.02.27 | ₩70,858 | ₩73,621 | ₩70,483 | ₩73,621 | +3.90% | 6.5천 |
|---|
| 2026.02.26 | ₩71,502 | ₩71,502 | ₩70,121 | ₩71,113 | -0.54% | 5.2천 |
|---|
| 2026.02.25 | ₩72,240 | ₩72,240 | ₩71,502 | ₩71,502 | -1.02% | 2.7천 |
|---|
| 2026.02.24 | ₩71,971 | ₩72,025 | ₩71,274 | ₩71,502 | -0.65% | 7천 |
|---|
| 2026.02.23 | ₩71,368 | ₩72,186 | ₩71,368 | ₩72,186 | +1.15% | 3.6천 |
|---|
| 2026.02.20 | ₩70,791 | ₩70,805 | ₩70,000 | ₩70,590 | -0.28% | 1.1만 |
|---|
| 2026.02.19 | ₩70,831 | ₩71,059 | ₩70,147 | ₩71,059 | +0.32% | 7.7천 |
|---|
| 2026.02.18 | ₩70,711 | ₩71,435 | ₩70,469 | ₩71,395 | +0.97% | 8.7천 |
|---|
| 2026.02.17 | ₩71,515 | ₩72,360 | ₩71,153 | ₩71,153 | -0.51% | 1.2만 |
|---|
| 2026.02.13 | ₩70,188 | ₩72,374 | ₩70,188 | ₩71,355 | +1.66% | 9.4천 |
|---|
| 2026.02.12 | ₩70,201 | ₩71,207 | ₩69,745 | ₩70,027 | -0.25% | 1.4만 |
|---|
| 2026.02.11 | ₩69,074 | ₩70,308 | ₩68,766 | ₩70,308 | +1.79% | 7천 |
|---|
| 2026.02.10 | ₩70,483 | ₩70,590 | ₩69,383 | ₩69,423 | -1.50% | 7.9천 |
|---|
| 2026.02.09 | ₩71,314 | ₩71,971 | ₩70,147 | ₩70,362 | -1.34% | 1.2만 |
|---|
| 2026.02.06 | ₩70,214 | ₩71,596 | ₩70,214 | ₩71,596 | +1.97% | 7.8천 |
|---|
| 2026.02.05 | ₩70,255 | ₩70,603 | ₩68,954 | ₩69,141 | -1.58% | 8.4천 |
|---|
| 2026.02.04 | ₩68,913 | ₩70,711 | ₩68,913 | ₩70,107 | +1.73% | 8.2천 |
|---|
| 2026.02.03 | ₩69,249 | ₩71,086 | ₩68,296 | ₩68,390 | -1.24% | 2.9만 |
|---|
| 2026.02.02 | ₩68,672 | ₩70,080 | ₩68,672 | ₩69,893 | +1.78% | 2.4만 |
|---|
| 2026.01.30 | ₩68,806 | ₩69,088 | ₩67,867 | ₩69,048 | +0.35% | 6.9천 |
|---|
| 2026.01.29 | ₩68,390 | ₩68,752 | ₩68,203 | ₩68,283 | -0.16% | 1.1만 |
|---|
| 2026.01.28 | ₩69,222 | ₩69,249 | ₩68,001 | ₩68,659 | -0.81% | 1만 |
|---|
| 2026.01.27 | ₩70,295 | ₩70,764 | ₩69,410 | ₩69,718 | -0.82% | 1.1만 |
|---|
| 2026.01.26 | ₩71,569 | ₩72,307 | ₩71,569 | ₩72,199 | +0.88% | 1.2만 |
|---|
| 2026.01.23 | ₩72,146 | ₩72,334 | ₩70,925 | ₩71,569 | -0.80% | 9.5천 |
|---|
| 2026.01.22 | ₩72,065 | ₩73,138 | ₩72,065 | ₩72,374 | +0.43% | 7.3천 |
|---|
| 2026.01.21 | ₩69,665 | ₩72,521 | ₩69,665 | ₩72,360 | +3.87% | 1.2만 |
|---|
| 2026.01.20 | ₩68,712 | ₩69,893 | ₩67,907 | ₩69,758 | +1.52% | 9.5천 |
|---|
| 2026.01.16 | ₩70,778 | ₩70,966 | ₩70,094 | ₩70,094 | -0.97% | 7.1천 |
|---|
| 2026.01.15 | ₩70,805 | ₩71,542 | ₩69,785 | ₩71,274 | +0.66% | 7.6천 |
|---|
| 2026.01.14 | ₩70,751 | ₩72,079 | ₩70,751 | ₩72,025 | +1.80% | 1.2만 |
|---|
| 2026.01.13 | ₩71,851 | ₩71,851 | ₩70,295 | ₩71,073 | -1.08% | 9.8천 |
|---|
| 2026.01.12 | ₩71,636 | ₩71,663 | ₩70,563 | ₩71,663 | +0.04% | 1.8만 |
|---|
| 2026.01.09 | ₩72,414 | ₩72,964 | ₩71,583 | ₩71,583 | -1.15% | 1.7만 |
|---|
| 2026.01.08 | ₩73,407 | ₩74,319 | ₩71,931 | ₩72,481 | -1.26% | 8.7천 |
|---|
| 2026.01.07 | ₩72,964 | ₩74,547 | ₩72,964 | ₩73,876 | +1.25% | 1.6만 |
|---|
| 2026.01.06 | ₩69,745 | ₩72,575 | ₩69,745 | ₩72,387 | +3.79% | 9.1천 |
|---|
| 2026.01.05 | ₩69,772 | ₩69,772 | ₩67,854 | ₩69,651 | -0.17% | 1만 |
|---|
| 2026.01.02 | ₩68,364 | ₩70,134 | ₩68,364 | ₩70,067 | +2.49% | 7.8천 |
|---|
| 2025.12.31 | ₩70,201 | ₩70,322 | ₩69,490 | ₩69,490 | -1.01% | 1.1만 |
|---|
| 2025.12.30 | ₩70,456 | ₩70,563 | ₩70,080 | ₩70,402 | -0.08% | 6.2천 |
|---|
| 2025.12.29 | ₩70,818 | ₩70,818 | ₩70,442 | ₩70,442 | -0.53% | 8.7천 |
|---|
| 2025.12.26 | ₩70,282 | ₩70,738 | ₩70,161 | ₩70,724 | +0.63% | 3.6천 |
|---|
| 2025.12.24 | ₩70,094 | ₩70,577 | ₩70,094 | ₩70,577 | +0.69% | 4천 |
|---|
| 2025.12.23 | ₩70,416 | ₩70,469 | ₩69,933 | ₩69,960 | -0.65% | 9.8천 |
|---|
| 2025.12.22 | ₩69,437 | ₩70,375 | ₩69,437 | ₩70,335 | +1.29% | 2.1만 |
|---|
| 2025.12.19 | ₩68,913 | ₩70,040 | ₩68,913 | ₩69,410 | +0.72% | 3.6천 |
|---|
| 2025.12.18 | ₩68,431 | ₩69,369 | ₩68,431 | ₩68,538 | +0.16% | 7.9천 |
|---|
| 2025.12.17 | ₩68,860 | ₩69,276 | ₩68,417 | ₩68,431 | -0.62% | 1만 |
|---|
| 2025.12.16 | ₩69,919 | ₩69,973 | ₩67,894 | ₩68,712 | -1.73% | 2.1만 |
|---|
| 2025.12.15 | ₩69,437 | ₩70,724 | ₩69,437 | ₩70,630 | +1.72% | 2.2만 |
|---|
| 2025.12.12 | ₩68,296 | ₩69,074 | ₩68,256 | ₩68,712 | +0.61% | 1.6만 |
|---|
| 2025.12.11 | ₩67,317 | ₩68,752 | ₩67,317 | ₩68,296 | +1.45% | 3.1만 |
|---|
| 2025.12.10 | ₩65,641 | ₩67,130 | ₩65,359 | ₩66,982 | +2.04% | 4.6만 |
|---|
| 2025.12.09 | ₩67,076 | ₩67,398 | ₩65,158 | ₩65,158 | -2.86% | 2.1만 |
|---|
| 2025.12.08 | ₩68,068 | ₩68,162 | ₩66,392 | ₩66,553 | -2.23% | 4.1만 |
|---|
| 2025.12.05 | ₩69,343 | ₩69,437 | ₩67,907 | ₩68,203 | -1.64% | 9.8만 |
|---|
| 2025.12.04 | ₩69,812 | ₩69,812 | ₩68,270 | ₩68,592 | -1.75% | 1.6만 |
|---|
| 2025.12.03 | ₩69,249 | ₩70,349 | ₩69,249 | ₩69,772 | +0.76% | 1.6만 |
|---|
| 2025.12.02 | ₩69,718 | ₩69,960 | ₩69,007 | ₩69,155 | -0.81% | 5만 |
|---|
| 2025.12.01 | ₩71,247 | ₩71,945 | ₩69,986 | ₩69,986 | -1.77% | 1.9만 |
|---|
| 2025.11.28 | ₩72,508 | ₩72,508 | ₩71,837 | ₩72,119 | -0.54% | 8.6천 |
|---|
| 2025.11.26 | ₩74,359 | ₩74,359 | ₩72,897 | ₩72,897 | -1.97% | 1.9만 |
|---|
| 2025.11.25 | ₩70,255 | ₩73,326 | ₩70,255 | ₩73,299 | +4.33% | 1.4만 |
|---|
| 2025.11.24 | ₩69,785 | ₩70,805 | ₩69,584 | ₩70,013 | +0.33% | 2.4만 |
|---|
| 2025.11.21 | ₩67,760 | ₩70,362 | ₩67,760 | ₩69,544 | +2.63% | 1.4만 |
|---|
| 2025.11.20 | ₩68,122 | ₩68,149 | ₩66,580 | ₩66,848 | -1.87% | 1.8만 |
|---|
| 2025.11.19 | ₩67,907 | ₩67,948 | ₩67,143 | ₩67,653 | -0.38% | 6.6천 |
|---|
| 2025.11.18 | ₩66,781 | ₩68,216 | ₩66,781 | ₩67,787 | +1.51% | 2만 |
|---|
| 2025.11.17 | ₩67,223 | ₩68,457 | ₩66,513 | ₩67,049 | -0.26% | 1.2만 |
|---|
| 2025.11.14 | ₩67,063 | ₩68,082 | ₩66,714 | ₩67,170 | +0.16% | 9.7천 |
|---|
| 2025.11.13 | ₩68,256 | ₩69,504 | ₩68,001 | ₩68,001 | -0.37% | 1.2만 |
|---|
| 2025.11.12 | ₩66,271 | ₩68,377 | ₩66,271 | ₩68,149 | +2.83% | 2.1만 |
|---|
| 2025.11.11 | ₩64,192 | ₩66,298 | ₩64,192 | ₩66,258 | +3.22% | 1.5만 |
|---|
| 2025.11.10 | ₩62,234 | ₩63,347 | ₩62,234 | ₩63,307 | +1.72% | 8.2천 |
|---|
| 2025.11.07 | ₩61,778 | ₩62,261 | ₩61,335 | ₩62,261 | +0.78% | 5.1천 |
|---|
| 2025.11.06 | ₩62,207 | ₩62,301 | ₩61,416 | ₩62,274 | +0.11% | 5천 |
|---|
| 2025.11.05 | ₩61,295 | ₩62,154 | ₩61,255 | ₩62,033 | +1.20% | 6.4천 |
|---|
| 2025.11.04 | ₩60,490 | ₩61,671 | ₩60,490 | ₩61,402 | +1.51% | 7천 |
|---|
| 2025.11.03 | ₩60,531 | ₩61,040 | ₩59,659 | ₩60,920 | +0.64% | 2.2만 |
|---|
| 2025.10.31 | ₩60,142 | ₩60,946 | ₩60,142 | ₩60,906 | +1.27% | 4.9천 |
|---|
| 2025.10.30 | ₩60,477 | ₩61,630 | ₩59,391 | ₩60,839 | +0.60% | 2.8천 |
|---|
| 2025.10.29 | ₩61,563 | ₩61,818 | ₩60,249 | ₩60,611 | -1.55% | 6.7천 |
|---|
| 2025.10.28 | ₩62,797 | ₩62,797 | ₩61,805 | ₩61,858 | -1.50% | 2만 |
|---|
| 2025.10.27 | ₩62,167 | ₩62,744 | ₩61,791 | ₩62,744 | +0.93% | 1.9만 |
|---|
| 2025.10.24 | ₩62,489 | ₩62,878 | ₩62,301 | ₩62,502 | +0.02% | 1.3만 |
|---|
| 2025.10.23 | ₩62,328 | ₩62,583 | ₩61,966 | ₩62,475 | +0.24% | 4.4천 |
|---|
| 2025.10.22 | ₩62,864 | ₩62,931 | ₩62,221 | ₩62,422 | -0.70% | 9.9천 |
|---|
| 2025.10.21 | ₩61,791 | ₩61,979 | ₩61,349 | ₩61,805 | +0.02% | 8.2천 |
|---|
| 2025.10.20 | ₩60,303 | ₩61,469 | ₩60,303 | ₩61,456 | +1.91% | 7.7천 |
|---|
| 2025.10.17 | ₩59,377 | ₩60,289 | ₩59,176 | ₩60,115 | +1.24% | 7.2천 |
|---|
| 2025.10.16 | ₩59,565 | ₩60,450 | ₩59,176 | ₩59,297 | -0.45% | 5.8천 |
|---|
| 2025.10.15 | ₩59,136 | ₩59,793 | ₩59,109 | ₩59,484 | +0.59% | 3.3천 |
|---|
| 2025.10.14 | ₩58,559 | ₩59,686 | ₩58,411 | ₩59,417 | +1.47% | 9.8천 |
|---|
| 2025.10.13 | ₩58,935 | ₩59,833 | ₩58,935 | ₩59,136 | +0.34% | 1.4만 |
|---|
| 2025.10.10 | ₩61,255 | ₩61,255 | ₩59,189 | ₩59,216 | -3.33% | 8.2천 |
|---|