시장 데이터를 불러오는 중
전체 종목
ProShares Ultra TSLA 과거 주가
ProShares Ultra TSLA · TSLI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ProShares Ultra TSLA · TSLI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩26,159 | ₩26,592 | ₩25,839 | ₩25,905 | -0.97% | 6.1천 |
| 2026.10.08 | ₩24,505 | ₩24,905 | ₩24,385 | ₩24,905 | +1.63% | 4.6천 |
| 2026.10.07 | ₩25,025 | ₩25,345 | ₩24,998 | ₩25,345 | +1.28% | 3.2천 |
| 2026.10.06 | ₩25,505 | ₩25,719 | ₩25,505 | ₩25,692 | +0.73% | 6.2천 |
| 2026.10.05 | ₩25,412 | ₩25,732 | ₩25,225 | ₩25,412 | 0.00% | 4.8천 |
| 2026.10.02 | ₩23,037 | ₩24,825 | ₩23,037 | ₩24,398 | +5.91% | 1.5만 |
| 2026.10.01 | ₩22,811 | ₩22,944 | ₩22,344 | ₩22,344 | -2.05% | 1.4만 |
| 2026.09.30 | ₩22,050 | ₩22,437 | ₩21,370 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,437 |
| +1.75% |
| 7.6천 |
| 2026.09.29 | ₩22,277 | ₩22,370 | ₩22,117 | ₩22,192 | -0.38% | 9천 |
|---|
| 2026.09.28 | ₩24,225 | ₩24,225 | ₩22,784 | ₩22,784 | -5.95% | 1.1만 |
|---|
| 2026.09.25 | ₩24,945 | ₩25,345 | ₩24,171 | ₩24,691 | -1.02% | 1.8만 |
|---|
| 2026.09.24 | ₩25,759 | ₩26,079 | ₩25,292 | ₩25,558 | -0.78% | 6.7천 |
|---|
| 2026.09.23 | ₩25,852 | ₩26,119 | ₩25,625 | ₩25,805 | -0.18% | 1.8천 |
|---|
| 2026.09.22 | ₩25,812 | ₩25,999 | ₩25,012 | ₩25,872 | +0.23% | 9.5천 |
|---|
| 2026.09.21 | ₩25,280 | ₩25,665 | ₩25,096 | ₩25,342 | +0.25% | 9.4천 |
|---|
| 2026.09.18 | ₩24,571 | ₩24,571 | ₩23,611 | ₩23,878 | -2.82% | 1.1만 |
|---|
| 2026.09.17 | ₩24,305 | ₩24,918 | ₩24,011 | ₩24,243 | -0.25% | 4.1만 |
|---|
| 2026.09.16 | ₩22,891 | ₩24,011 | ₩22,864 | ₩23,095 | +0.89% | 2.3만 |
|---|
| 2026.09.15 | ₩22,824 | ₩23,651 | ₩22,677 | ₩22,944 | +0.53% | 2만 |
|---|
| 2026.09.14 | ₩23,438 | ₩24,345 | ₩23,104 | ₩23,276 | -0.69% | 2만 |
|---|
| 2026.09.11 | ₩23,718 | ₩24,291 | ₩23,718 | ₩24,151 | +1.83% | 6.5천 |
|---|
| 2026.09.10 | ₩23,691 | ₩24,425 | ₩23,691 | ₩23,904 | +0.90% | 1.5만 |
|---|
| 2026.09.09 | ₩24,558 | ₩25,172 | ₩24,489 | ₩24,549 | -0.04% | 1.3만 |
|---|
| 2026.09.08 | ₩23,117 | ₩24,758 | ₩23,091 | ₩24,571 | +6.29% | 4.2만 |
|---|
| 2026.09.04 | ₩23,878 | ₩23,878 | ₩22,410 | ₩22,780 | -4.60% | 4.2만 |
|---|
| 2026.09.03 | ₩24,625 | ₩26,748 | ₩24,625 | ₩25,852 | +4.98% | 2.7만 |
|---|
| 2026.09.02 | ₩22,984 | ₩23,331 | ₩22,410 | ₩23,331 | +1.51% | 1.4만 |
|---|
| 2026.09.01 | ₩23,838 | ₩23,998 | ₩22,811 | ₩23,220 | -2.59% | 2.4만 |
|---|
| 2026.08.31 | ₩22,237 | ₩24,945 | ₩22,237 | ₩24,854 | +11.77% | 3.1만 |
|---|
| 2026.08.28 | ₩23,438 | ₩23,478 | ₩22,077 | ₩22,410 | -4.38% | 9.5천 |
|---|
| 2026.08.27 | ₩22,504 | ₩23,184 | ₩22,504 | ₩23,159 | +2.91% | 7.2천 |
|---|
| 2026.08.26 | ₩22,330 | ₩22,330 | ₩21,717 | ₩22,081 | -1.12% | 9.7천 |
|---|
| 2026.08.25 | ₩22,757 | ₩23,438 | ₩22,624 | ₩22,628 | -0.57% | 1.3만 |
|---|
| 2026.08.24 | ₩24,278 | ₩24,278 | ₩22,437 | ₩22,437 | -7.58% | 1.1만 |
|---|
| 2026.08.21 | ₩22,570 | ₩24,571 | ₩22,557 | ₩24,326 | +7.78% | 2만 |
|---|
| 2026.08.20 | ₩22,144 | ₩22,144 | ₩21,677 | ₩21,949 | -0.88% | 9.9천 |
|---|
| 2026.08.19 | ₩21,317 | ₩22,911 | ₩21,303 | ₩22,911 | +7.48% | 1.8만 |
|---|
| 2026.08.18 | ₩21,543 | ₩21,543 | ₩21,010 | ₩21,048 | -2.30% | 3.4천 |
|---|
| 2026.08.17 | ₩21,383 | ₩21,550 | ₩21,236 | ₩21,406 | +0.11% | 1.4만 |
|---|
| 2026.08.14 | ₩22,077 | ₩22,851 | ₩20,956 | ₩21,823 | -1.15% | 1.4만 |
|---|
| 2026.08.13 | ₩20,176 | ₩21,506 | ₩20,176 | ₩21,506 | +6.59% | 1.5만 |
|---|
| 2026.08.12 | ₩20,264 | ₩20,356 | ₩19,636 | ₩20,020 | -1.20% | 4.5만 |
|---|
| 2026.08.11 | ₩20,703 | ₩20,703 | ₩20,369 | ₩20,663 | -0.19% | 8.5천 |
|---|
| 2026.08.10 | ₩19,969 | ₩20,455 | ₩19,969 | ₩20,455 | +2.43% | 1.9만 |
|---|
| 2026.08.07 | ₩19,462 | ₩20,543 | ₩19,422 | ₩20,133 | +3.45% | 1.4만 |
|---|
| 2026.08.06 | ₩18,849 | ₩19,462 | ₩18,849 | ₩19,132 | +1.50% | 1.9만 |
|---|
| 2026.08.05 | ₩19,689 | ₩19,776 | ₩19,222 | ₩19,329 | -1.83% | 2.7만 |
|---|
| 2026.08.04 | ₩19,489 | ₩20,183 | ₩19,436 | ₩20,089 | +3.08% | 3.4만 |
|---|
| 2026.08.03 | ₩18,275 | ₩19,662 | ₩18,275 | ₩19,409 | +6.20% | 3만 |
|---|
| 2026.07.31 | ₩17,902 | ₩18,275 | ₩17,181 | ₩18,182 | +1.56% | 3.7만 |
|---|
| 2026.07.30 | ₩17,181 | ₩18,075 | ₩17,181 | ₩17,928 | +4.35% | 3.5만 |
|---|
| 2026.07.29 | ₩17,635 | ₩17,728 | ₩16,674 | ₩16,714 | -5.22% | 3만 |
|---|
| 2026.07.28 | ₩17,675 | ₩18,035 | ₩17,035 | ₩17,808 | +0.75% | 2.6만 |
|---|
| 2026.07.27 | ₩18,542 | ₩18,889 | ₩17,475 | ₩18,062 | -2.59% | 3.5만 |
|---|
| 2026.07.24 | ₩19,342 | ₩19,676 | ₩17,728 | ₩18,449 | -4.62% | 3.9만 |
|---|
| 2026.07.23 | ₩22,370 | ₩22,370 | ₩18,769 | ₩19,262 | -13.89% | 12.2만 |
|---|
| 2026.07.22 | ₩27,506 | ₩28,040 | ₩27,166 | ₩27,266 | -0.87% | 2.1만 |
|---|
| 2026.07.21 | ₩26,772 | ₩28,600 | ₩26,652 | ₩27,957 | +4.42% | 1.6만 |
|---|
| 2026.07.20 | ₩28,827 | ₩28,827 | ₩26,686 | ₩26,686 | -7.43% | 1.6만 |
|---|
| 2026.07.17 | ₩28,386 | ₩28,973 | ₩27,906 | ₩28,414 | +0.10% | 1.7만 |
|---|
| 2026.07.16 | ₩30,014 | ₩30,414 | ₩29,414 | ₩29,895 | -0.40% | 6.1천 |
|---|
| 2026.07.15 | ₩32,095 | ₩32,095 | ₩30,081 | ₩30,438 | -5.16% | 8.4천 |
|---|
| 2026.07.14 | ₩31,228 | ₩31,228 | ₩30,547 | ₩30,748 | -1.54% | 1.1만 |
|---|
| 2026.07.13 | ₩32,135 | ₩32,135 | ₩29,994 | ₩30,494 | -5.11% | 2.8만 |
|---|
| 2026.07.10 | ₩33,069 | ₩33,309 | ₩32,162 | ₩32,583 | -1.47% | 1.7만 |
|---|
| 2026.07.09 | ₩30,467 | ₩32,468 | ₩30,121 | ₩32,415 | +6.39% | 1.2만 |
|---|
| 2026.07.08 | ₩31,174 | ₩31,174 | ₩30,014 | ₩30,481 | -2.23% | 1.9만 |
|---|
| 2026.07.07 | ₩33,495 | ₩33,495 | ₩31,788 | ₩31,921 | -4.70% | 2.6만 |
|---|
| 2026.07.06 | ₩31,468 | ₩34,729 | ₩31,468 | ₩34,727 | +10.36% | 2.3만 |
|---|
| 2026.07.02 | ₩36,363 | ₩36,564 | ₩30,014 | ₩30,698 | -15.58% | 7.6만 |
|---|
| 2026.07.01 | ₩35,470 | ₩37,151 | ₩35,470 | ₩36,147 | +1.91% | 1.7만 |
|---|
| 2026.06.30 | ₩33,562 | ₩35,496 | ₩33,562 | ₩35,420 | +5.54% | 9.2천 |
|---|
| 2026.06.29 | ₩29,107 | ₩33,989 | ₩29,107 | ₩33,869 | +16.36% | 3.2만 |
|---|
| 2026.06.26 | ₩27,586 | ₩30,027 | ₩27,586 | ₩29,121 | +5.57% | 1.7만 |
|---|
| 2026.06.25 | ₩28,400 | ₩28,733 | ₩27,920 | ₩28,245 | -0.54% | 3.6만 |
|---|
| 2026.06.24 | ₩29,587 | ₩29,587 | ₩28,093 | ₩28,472 | -3.77% | 4만 |
|---|
| 2026.06.23 | ₩31,161 | ₩31,161 | ₩29,387 | ₩29,528 | -5.24% | 9.7천 |
|---|
| 2026.06.22 | ₩31,681 | ₩34,629 | ₩31,681 | ₩33,322 | +5.18% | 3.2만 |
|---|
| 2026.06.18 | ₩31,615 | ₩32,708 | ₩30,241 | ₩32,602 | +3.12% | 1.6만 |
|---|
| 2026.06.17 | ₩32,842 | ₩33,509 | ₩31,721 | ₩31,881 | -2.92% | 1.5만 |
|---|
| 2026.06.16 | ₩33,055 | ₩34,523 | ₩32,949 | ₩33,371 | +0.96% | 2만 |
|---|
| 2026.06.15 | ₩35,216 | ₩35,230 | ₩33,976 | ₩34,351 | -2.46% | 1.3만 |
|---|
| 2026.06.12 | ₩33,349 | ₩33,696 | ₩30,614 | ₩33,696 | +1.04% | 2만 |
|---|
| 2026.06.11 | ₩30,559 | ₩32,602 | ₩29,867 | ₩32,548 | +6.51% | 3.5만 |
|---|
| 2026.06.10 | ₩31,855 | ₩31,868 | ₩29,867 | ₩29,920 | -6.07% | 6천 |
|---|
| 2026.06.09 | ₩34,896 | ₩34,896 | ₩30,414 | ₩32,295 | -7.45% | 2.3만 |
|---|
| 2026.06.08 | ₩32,268 | ₩34,549 | ₩32,268 | ₩34,332 | +6.40% | 1.1만 |
|---|
| 2026.06.05 | ₩35,430 | ₩35,430 | ₩31,521 | ₩31,652 | -10.66% | 1.7만 |
|---|
| 2026.06.04 | ₩37,431 | ₩37,431 | ₩36,150 | ₩36,311 | -2.99% | 1.7만 |
|---|
| 2026.06.03 | ₩36,283 | ₩38,366 | ₩36,283 | ₩37,173 | +2.45% | 8.4천 |
|---|
| 2026.06.02 | ₩35,855 | ₩37,249 | ₩35,710 | ₩37,249 | +3.89% | 4.5천 |
|---|
| 2026.06.01 | ₩37,791 | ₩37,791 | ₩35,897 | ₩35,897 | -5.01% | 7.9천 |
|---|
| 2026.05.29 | ₩40,005 | ₩40,285 | ₩38,018 | ₩39,556 | -1.12% | 9.1천 |
|---|
| 2026.05.28 | ₩39,885 | ₩40,792 | ₩39,885 | ₩40,725 | +2.11% | 9.3천 |
|---|
| 2026.05.27 | ₩40,939 | ₩41,259 | ₩39,658 | ₩40,445 | -1.21% | 1.1만 |
|---|
| 2026.05.26 | ₩38,538 | ₩39,338 | ₩38,098 | ₩39,191 | +1.70% | 1.5만 |
|---|
| 2026.05.22 | ₩37,457 | ₩38,618 | ₩37,457 | ₩37,763 | +0.82% | 3.8만 |
|---|
| 2026.05.21 | ₩37,311 | ₩37,831 | ₩35,723 | ₩36,524 | -2.11% | 4.8만 |
|---|
| 2026.05.20 | ₩35,390 | ₩36,170 | ₩34,696 | ₩36,170 | +2.21% | 1.2만 |
|---|
| 2026.05.19 | ₩34,016 | ₩34,363 | ₩32,628 | ₩34,202 | +0.55% | 3.1만 |
|---|
| 2026.05.18 | ₩36,650 | ₩36,650 | ₩34,696 | ₩35,270 | -3.77% | 1.2만 |
|---|
| 2026.05.15 | ₩38,578 | ₩38,805 | ₩37,404 | ₩37,471 | -2.87% | 1.2만 |
|---|
| 2026.05.14 | ₩41,619 | ₩42,686 | ₩41,272 | ₩41,286 | -0.80% | 2만 |
|---|
| 2026.05.13 | ₩39,978 | ₩43,141 | ₩39,231 | ₩41,779 | +4.50% | 1.8만 |
|---|
| 2026.05.12 | ₩42,019 | ₩42,019 | ₩37,509 | ₩39,605 | -5.75% | 2.3만 |
|---|
| 2026.05.11 | ₩37,938 | ₩42,460 | ₩37,257 | ₩41,511 | +9.42% | 3.7만 |
|---|
| 2026.05.08 | ₩37,221 | ₩39,178 | ₩37,221 | ₩38,818 | +4.29% | 1.7만 |
|---|
| 2026.05.07 | ₩35,390 | ₩36,157 | ₩34,483 | ₩35,741 | +0.99% | 7.8천 |
|---|
| 2026.05.06 | ₩31,628 | ₩34,136 | ₩31,441 | ₩33,709 | +6.58% | 9.6천 |
|---|
| 2026.05.05 | ₩33,749 | ₩33,942 | ₩32,202 | ₩32,202 | -4.58% | 6.6천 |
|---|
| 2026.05.04 | ₩32,282 | ₩32,909 | ₩31,775 | ₩32,735 | +1.40% | 1.5만 |
|---|
| 2026.05.01 | ₩31,575 | ₩33,522 | ₩31,014 | ₩32,459 | +2.80% | 1.7만 |
|---|
| 2026.04.30 | ₩29,494 | ₩31,615 | ₩29,133 | ₩30,988 | +5.07% | 1.1만 |
|---|
| 2026.04.29 | ₩30,134 | ₩30,134 | ₩29,340 | ₩29,640 | -1.64% | 4.9천 |
|---|
| 2026.04.28 | ₩29,814 | ₩30,921 | ₩29,814 | ₩30,217 | +1.35% | 9.3천 |
|---|
| 2026.04.27 | ₩29,454 | ₩30,734 | ₩28,600 | ₩30,641 | +4.03% | 1.5만 |
|---|
| 2026.04.24 | ₩30,694 | ₩31,136 | ₩29,774 | ₩30,293 | -1.31% | 1.5만 |
|---|
| 2026.04.23 | ₩29,987 | ₩31,641 | ₩29,040 | ₩29,827 | -0.53% | 4만 |
|---|
| 2026.04.22 | ₩32,055 | ₩32,782 | ₩32,055 | ₩32,152 | +0.30% | 1.8만 |
|---|
| 2026.04.21 | ₩32,935 | ₩33,302 | ₩31,977 | ₩31,987 | -2.88% | 5.5천 |
|---|
| 2026.04.20 | ₩34,776 | ₩34,816 | ₩32,467 | ₩32,989 | -5.14% | 1.1만 |
|---|
| 2026.04.17 | ₩33,602 | ₩35,725 | ₩33,015 | ₩34,408 | +2.40% | 2.5만 |
|---|
| 2026.04.16 | ₩33,349 | ₩33,349 | ₩31,468 | ₩32,560 | -2.36% | 1.3만 |
|---|
| 2026.04.15 | ₩28,933 | ₩33,402 | ₩28,731 | ₩33,069 | +14.29% | 2.1만 |
|---|
| 2026.04.14 | ₩27,586 | ₩29,133 | ₩27,373 | ₩28,603 | +3.68% | 1.1만 |
|---|
| 2026.04.13 | ₩26,492 | ₩26,866 | ₩26,419 | ₩26,859 | +1.38% | 3.6천 |
|---|
| 2026.04.10 | ₩25,865 | ₩26,386 | ₩25,639 | ₩26,386 | +2.01% | 5.5천 |
|---|
| 2026.04.09 | ₩24,972 | ₩25,945 | ₩24,802 | ₩25,832 | +3.45% | 3.3천 |
|---|
| 2026.04.08 | ₩28,333 | ₩28,333 | ₩25,172 | ₩25,545 | -9.84% | 5만 |
|---|
| 2026.04.07 | ₩25,852 | ₩26,212 | ₩24,678 | ₩26,039 | +0.72% | 6.7만 |
|---|
| 2026.04.06 | ₩28,226 | ₩29,308 | ₩26,119 | ₩27,014 | -4.30% | 1.6만 |
|---|
| 2026.04.02 | ₩28,987 | ₩29,507 | ₩28,040 | ₩28,245 | -2.56% | 9.3천 |
|---|
| 2026.04.01 | ₩30,921 | ₩31,935 | ₩30,794 | ₩31,761 | +2.72% | 1.2만 |
|---|
| 2026.03.31 | ₩28,653 | ₩30,267 | ₩28,653 | ₩30,139 | +5.19% | 1.2만 |
|---|
| 2026.03.30 | ₩29,387 | ₩29,400 | ₩27,319 | ₩27,674 | -5.83% | 8.4천 |
|---|
| 2026.03.27 | ₩29,894 | ₩29,894 | ₩28,480 | ₩28,747 | -3.84% | 1.3만 |
|---|
| 2026.03.26 | ₩32,122 | ₩32,308 | ₩30,401 | ₩30,441 | -5.23% | 1.7만 |
|---|
| 2026.03.25 | ₩33,415 | ₩34,416 | ₩32,767 | ₩32,767 | -1.94% | 9.3천 |
|---|
| 2026.03.24 | ₩31,801 | ₩33,215 | ₩31,801 | ₩32,562 | +2.39% | 1.8만 |
|---|
| 2026.03.23 | ₩31,201 | ₩32,842 | ₩31,161 | ₩32,179 | +3.13% | 1.2만 |
|---|
| 2026.03.20 | ₩31,721 | ₩31,788 | ₩29,574 | ₩30,067 | -5.21% | 2.6만 |
|---|
| 2026.03.19 | ₩33,215 | ₩33,215 | ₩31,988 | ₩32,188 | -3.09% | 1.6만 |
|---|
| 2026.03.18 | ₩35,883 | ₩35,897 | ₩34,349 | ₩34,416 | -4.09% | 6.1천 |
|---|
| 2026.03.17 | ₩34,869 | ₩35,563 | ₩34,869 | ₩35,482 | +1.76% | 4.8천 |
|---|
| 2026.03.16 | ₩34,936 | ₩36,203 | ₩34,923 | ₩35,003 | +0.19% | 6.6천 |
|---|
| 2026.03.13 | ₩35,230 | ₩35,630 | ₩34,216 | ₩34,216 | -2.88% | 1.5만 |
|---|
| 2026.03.12 | ₩36,870 | ₩36,884 | ₩34,976 | ₩34,976 | -5.14% | 8천 |
|---|
| 2026.03.11 | ₩36,457 | ₩38,378 | ₩36,457 | ₩37,284 | +2.27% | 6.9천 |
|---|
| 2026.03.10 | ₩36,297 | ₩36,857 | ₩35,656 | ₩35,656 | -1.76% | 2.3만 |
|---|
| 2026.03.09 | ₩34,242 | ₩35,590 | ₩33,042 | ₩35,590 | +3.93% | 1.9만 |
|---|
| 2026.03.06 | ₩35,510 | ₩36,137 | ₩35,123 | ₩35,364 | -0.41% | 1.4만 |
|---|
| 2026.03.05 | ₩36,323 | ₩37,204 | ₩36,030 | ₩36,937 | +1.69% | 9.7천 |
|---|
| 2026.03.04 | ₩35,430 | ₩37,391 | ₩35,216 | ₩36,953 | +4.30% | 1만 |
|---|
| 2026.03.03 | ₩34,883 | ₩34,976 | ₩33,536 | ₩34,669 | -0.61% | 4.6만 |
|---|
| 2026.03.02 | ₩34,309 | ₩36,670 | ₩34,309 | ₩36,617 | +6.73% | 2만 |
|---|
| 2026.02.27 | ₩36,550 | ₩37,164 | ₩36,484 | ₩36,510 | -0.11% | 8.7천 |
|---|
| 2026.02.26 | ₩38,871 | ₩38,911 | ₩37,084 | ₩37,591 | -3.29% | 1.1만 |
|---|
| 2026.02.25 | ₩38,671 | ₩39,725 | ₩38,658 | ₩39,356 | +1.77% | 8천 |
|---|
| 2026.02.24 | ₩36,230 | ₩38,084 | ₩35,977 | ₩37,857 | +4.49% | 1.6만 |
|---|
| 2026.02.23 | ₩37,551 | ₩37,551 | ₩35,150 | ₩36,150 | -3.73% | 1.6만 |
|---|
| 2026.02.20 | ₩37,404 | ₩38,685 | ₩37,404 | ₩38,426 | +2.73% | 2.5만 |
|---|
| 2026.02.19 | ₩37,351 | ₩38,925 | ₩37,351 | ₩38,326 | +2.61% | 1.3만 |
|---|
| 2026.02.18 | ₩38,378 | ₩39,178 | ₩38,231 | ₩38,448 | +0.18% | 8.3천 |
|---|
| 2026.02.17 | ₩38,671 | ₩38,685 | ₩37,024 | ₩38,311 | -0.93% | 6.8천 |
|---|
| 2026.02.13 | ₩39,085 | ₩40,459 | ₩38,605 | ₩39,605 | +1.33% | 6.1천 |
|---|
| 2026.02.12 | ₩42,684 | ₩42,846 | ₩39,071 | ₩39,605 | -7.21% | 1만 |
|---|
| 2026.02.11 | ₩42,180 | ₩42,940 | ₩40,685 | ₩41,793 | -0.92% | 1.4만 |
|---|
| 2026.02.10 | ₩40,633 | ₩41,290 | ₩40,633 | ₩41,290 | +1.62% | 2.5천 |
|---|
| 2026.02.09 | ₩38,351 | ₩40,365 | ₩38,351 | ₩39,741 | +3.62% | 1.7만 |
|---|
| 2026.02.06 | ₩36,737 | ₩39,071 | ₩34,483 | ₩38,564 | +4.97% | 1.2만 |
|---|
| 2026.02.05 | ₩36,017 | ₩36,976 | ₩34,443 | ₩36,043 | +0.07% | 1.9만 |
|---|
| 2026.02.04 | ₩40,272 | ₩41,112 | ₩36,710 | ₩37,711 | -6.36% | 1.5만 |
|---|
| 2026.02.03 | ₩41,406 | ₩41,766 | ₩39,445 | ₩40,783 | -1.50% | 1.1만 |
|---|
| 2026.02.02 | ₩39,538 | ₩41,633 | ₩39,538 | ₩40,931 | +3.52% | 1.2만 |
|---|
| 2026.01.30 | ₩41,967 | ₩44,341 | ₩41,498 | ₩42,613 | +1.54% | 1.7만 |
|---|
| 2026.01.29 | ₩44,220 | ₩44,220 | ₩39,832 | ₩39,965 | -9.62% | 2.6만 |
|---|
| 2026.01.28 | ₩44,067 | ₩44,067 | ₩43,113 | ₩43,167 | -2.04% | 3.4만 |
|---|
| 2026.01.27 | ₩44,047 | ₩44,047 | ₩42,822 | ₩42,822 | -2.78% | 6.9천 |
|---|
| 2026.01.26 | ₩45,234 | ₩45,234 | ₩43,553 | ₩43,778 | -3.22% | 1.2만 |
|---|
| 2026.01.23 | ₩46,275 | ₩46,902 | ₩45,688 | ₩46,500 | +0.49% | 5.6천 |
|---|
| 2026.01.22 | ₩43,674 | ₩46,614 | ₩43,440 | ₩46,614 | +6.73% | 6천 |
|---|
| 2026.01.21 | ₩41,432 | ₩44,381 | ₩40,966 | ₩42,992 | +3.76% | 1.9만 |
|---|
| 2026.01.20 | ₩42,420 | ₩42,420 | ₩40,485 | ₩40,792 | -3.84% | 2.9만 |
|---|
| 2026.01.16 | ₩46,328 | ₩46,328 | ₩44,154 | ₩44,557 | -3.82% | 6.7천 |
|---|
| 2026.01.15 | ₩45,795 | ₩45,828 | ₩44,681 | ₩44,801 | -2.17% | 1.7만 |
|---|
| 2026.01.14 | ₩45,168 | ₩45,168 | ₩44,007 | ₩44,893 | -0.61% | 9.3천 |
|---|
| 2026.01.13 | ₩47,329 | ₩47,329 | ₩46,315 | ₩46,538 | -1.67% | 1.7만 |
|---|
| 2026.01.12 | ₩46,995 | ₩47,409 | ₩46,795 | ₩46,954 | -0.09% | 5.1천 |
|---|
| 2026.01.09 | ₩44,180 | ₩46,924 | ₩44,154 | ₩46,179 | +4.52% | 9천 |
|---|
| 2026.01.08 | ₩42,553 | ₩44,554 | ₩42,526 | ₩44,326 | +4.17% | 1.3만 |
|---|
| 2026.01.07 | ₩43,819 | ₩44,683 | ₩43,600 | ₩43,600 | -0.50% | 9천 |
|---|
| 2026.01.06 | ₩46,141 | ₩46,141 | ₩43,033 | ₩43,807 | -5.06% | 3.6만 |
|---|
| 2026.01.05 | ₩46,742 | ₩48,716 | ₩46,742 | ₩47,822 | +2.31% | 1만 |
|---|
| 2026.01.02 | ₩48,329 | ₩48,462 | ₩44,774 | ₩45,088 | -6.71% | 1.4만 |
|---|
| 2025.12.31 | ₩48,529 | ₩48,622 | ₩47,355 | ₩47,355 | -2.42% | 6.9천 |
|---|
| 2025.12.30 | ₩49,209 | ₩50,036 | ₩48,724 | ₩48,724 | -0.99% | 9.5천 |
|---|
| 2025.12.29 | ₩51,264 | ₩51,357 | ₩49,706 | ₩49,716 | -3.02% | 2.2만 |
|---|
| 2025.12.26 | ₩55,239 | ₩55,239 | ₩53,251 | ₩53,251 | -3.60% | 3.4천 |
|---|
| 2025.12.24 | ₩56,306 | ₩56,880 | ₩53,877 | ₩55,412 | -1.59% | 4.6만 |
|---|
| 2025.12.23 | ₩59,121 | ₩59,467 | ₩57,956 | ₩58,571 | -0.93% | 8천 |
|---|
| 2025.12.22 | ₩60,321 | ₩61,503 | ₩58,907 | ₩59,493 | -1.37% | 8.8천 |
|---|
| 2025.12.19 | ₩59,081 | ₩59,081 | ₩56,479 | ₩57,520 | -2.64% | 1.6만 |
|---|
| 2025.12.18 | ₩56,692 | ₩59,628 | ₩56,582 | ₩58,160 | +2.59% | 2.5만 |
|---|
| 2025.12.17 | ₩59,734 | ₩60,907 | ₩54,345 | ₩54,345 | -9.02% | 1.4만 |
|---|
| 2025.12.16 | ₩55,879 | ₩60,241 | ₩55,266 | ₩59,948 | +7.28% | 1.4만 |
|---|
| 2025.12.15 | ₩55,079 | ₩57,707 | ₩55,079 | ₩56,640 | +2.83% | 1.6만 |
|---|
| 2025.12.12 | ₩51,170 | ₩52,784 | ₩49,164 | ₩52,672 | +2.94% | 6.6천 |
|---|
| 2025.12.11 | ₩50,103 | ₩50,162 | ₩48,916 | ₩50,162 | +0.12% | 2.9천 |
|---|
| 2025.12.10 | ₩50,637 | ₩52,224 | ₩49,570 | ₩51,224 | +1.16% | 3.7천 |
|---|
| 2025.12.09 | ₩48,382 | ₩51,077 | ₩48,289 | ₩49,783 | +2.89% | 4천 |
|---|
| 2025.12.08 | ₩50,477 | ₩50,677 | ₩47,589 | ₩48,569 | -3.78% | 6.4천 |
|---|
| 2025.12.05 | ₩52,277 | ₩52,478 | ₩51,731 | ₩52,251 | -0.05% | 3.8천 |
|---|
| 2025.12.04 | ₩51,477 | ₩52,144 | ₩50,583 | ₩52,144 | +1.30% | 3.3천 |
|---|
| 2025.12.03 | ₩47,275 | ₩50,299 | ₩47,208 | ₩50,299 | +6.40% | 5천 |
|---|
| 2025.12.02 | ₩45,328 | ₩46,623 | ₩45,328 | ₩46,623 | +2.86% | 3.2천 |
|---|
| 2025.12.01 | ₩46,714 | ₩46,714 | ₩46,714 | ₩46,714 | 0.00% | 200 |
|---|
| 2025.11.28 | ₩46,321 | ₩46,808 | ₩46,321 | ₩46,808 | +1.05% | 1.9천 |
|---|
| 2025.11.26 | ₩44,954 | ₩46,155 | ₩44,434 | ₩46,147 | +2.65% | 6.9천 |
|---|
| 2025.11.25 | ₩43,513 | ₩44,645 | ₩42,069 | ₩44,645 | +2.60% | 6.3천 |
|---|
| 2025.11.24 | ₩41,966 | ₩45,001 | ₩41,966 | ₩44,411 | +5.83% | 1만 |
|---|
| 2025.11.21 | ₩40,552 | ₩41,166 | ₩37,964 | ₩38,951 | -3.95% | 8.2만 |
|---|
| 2025.11.20 | ₩45,408 | ₩45,509 | ₩40,123 | ₩40,123 | -11.64% | 5.3천 |
|---|
| 2025.11.19 | ₩42,820 | ₩42,820 | ₩41,701 | ₩41,701 | -2.61% | 3.8천 |
|---|
| 2025.11.18 | ₩41,699 | ₩41,806 | ₩40,019 | ₩41,300 | -0.96% | 1.2만 |
|---|
| 2025.11.17 | ₩42,486 | ₩45,568 | ₩42,086 | ₩42,769 | +0.67% | 1.9만 |
|---|
| 2025.11.14 | ₩38,178 | ₩42,993 | ₩38,178 | ₩41,827 | +9.56% | 3.4만 |
|---|
| 2025.11.13 | ₩46,116 | ₩46,116 | ₩40,205 | ₩41,392 | -10.24% | 3.9만 |
|---|
| 2025.11.12 | ₩49,356 | ₩49,635 | ₩47,116 | ₩47,715 | -3.32% | 9.8천 |
|---|
| 2025.11.11 | ₩49,676 | ₩49,823 | ₩48,436 | ₩49,823 | +0.30% | 7.4천 |
|---|
| 2025.11.10 | ₩49,836 | ₩51,984 | ₩48,689 | ₩51,064 | +2.46% | 2.5만 |
|---|
| 2025.11.07 | ₩49,436 | ₩49,503 | ₩46,341 | ₩47,702 | -3.51% | 2.7만 |
|---|
| 2025.11.06 | ₩55,279 | ₩56,599 | ₩49,956 | ₩51,584 | -6.68% | 2.4만 |
|---|
| 2025.11.05 | ₩53,065 | ₩55,959 | ₩50,477 | ₩55,363 | +4.33% | 1.8만 |
|---|
| 2025.11.04 | ₩53,691 | ₩54,892 | ₩51,504 | ₩51,536 | -4.01% | 1.7만 |
|---|
| 2025.11.03 | ₩56,026 | ₩57,613 | ₩55,699 | ₩57,173 | +2.05% | 1.2만 |
|---|
| 2025.10.31 | ₩52,384 | ₩54,599 | ₩52,051 | ₩54,599 | +4.23% | 1.3만 |
|---|
| 2025.10.30 | ₩53,225 | ₩53,225 | ₩50,799 | ₩50,799 | -4.56% | 9.7천 |
|---|
| 2025.10.29 | ₩56,173 | ₩56,840 | ₩55,107 | ₩55,893 | -0.50% | 1.8만 |
|---|
| 2025.10.28 | ₩54,985 | ₩57,226 | ₩54,398 | ₩55,726 | +1.35% | 2만 |
|---|
| 2025.10.27 | ₩50,864 | ₩55,159 | ₩50,864 | ₩53,877 | +5.92% | 1.8만 |
|---|
| 2025.10.24 | ₩53,251 | ₩53,251 | ₩48,996 | ₩49,580 | -6.89% | 1.2만 |
|---|
| 2025.10.23 | ₩46,501 | ₩53,198 | ₩46,055 | ₩53,185 | +14.37% | 1.4만 |
|---|
| 2025.10.22 | ₩51,857 | ₩51,877 | ₩48,983 | ₩50,952 | -1.75% | 1.2만 |
|---|
| 2025.10.21 | ₩53,118 | ₩53,118 | ₩51,731 | ₩51,797 | -2.49% | 6.2천 |
|---|
| 2025.10.20 | ₩52,063 | ₩53,158 | ₩51,664 | ₩52,967 | +1.74% | 2.3만 |
|---|
| 2025.10.17 | ₩48,249 | ₩51,037 | ₩48,102 | ₩51,037 | +5.78% | 8.4천 |
|---|
| 2025.10.16 | ₩50,418 | ₩51,017 | ₩47,849 | ₩48,812 | -3.19% | 8천 |
|---|
| 2025.10.15 | ₩50,157 | ₩51,354 | ₩48,236 | ₩50,066 | -0.18% | 1.2만 |
|---|
| 2025.10.14 | ₩47,198 | ₩48,789 | ₩46,301 | ₩48,789 | +3.37% | 1.3만 |
|---|
| 2025.10.13 | ₩47,131 | ₩50,503 | ₩47,131 | ₩50,485 | +7.12% | 1만 |
|---|
| 2025.10.10 | ₩52,291 | ₩52,358 | ₩45,408 | ₩45,616 | -12.77% | 1.8만 |
|---|