시장 데이터를 불러오는 중
전체 종목
ProShares Ultra MSCI Brazil Capped 과거 주가
ProShares Ultra MSCI Brazil Capped · UBR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ProShares Ultra MSCI Brazil Capped · UBR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩58,919 | ₩59,724 | ₩58,919 | ₩59,724 | +1.37% | 3.6천 |
| 2026.10.08 | ₩57,659 | ₩57,659 | ₩57,283 | ₩57,283 | -0.65% | 1.5천 |
| 2026.10.07 | ₩57,592 | ₩57,592 | ₩56,693 | ₩56,693 | -1.56% | 1.3천 |
| 2026.10.06 | ₩59,509 | ₩59,751 | ₩58,061 | ₩58,356 | -1.94% | 4.7천 |
| 2026.10.05 | ₩57,793 | ₩60,273 | ₩57,793 | ₩58,436 | +1.11% | 2.5만 |
| 2026.10.02 | ₩44,169 | ₩46,623 | ₩44,169 | ₩46,623 | +5.56% | 1.7천 |
| 2026.10.01 | ₩44,209 | ₩44,209 | ₩44,209 | ₩44,209 | 0.00% | 200 |
| 2026.09.30 | ₩44,531 | ₩44,531 | ₩44,531 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,531 |
| 0.00% |
| 800 |
| 2026.09.29 | ₩41,702 | ₩42,574 | ₩41,702 | ₩42,574 | +2.09% | 2.2천 |
|---|
| 2026.09.28 | ₩42,399 | ₩42,399 | ₩42,064 | ₩42,064 | -0.79% | 800 |
|---|
| 2026.09.25 | ₩42,909 | ₩43,660 | ₩42,909 | ₩43,485 | +1.34% | 500 |
|---|
| 2026.09.24 | ₩43,861 | ₩43,861 | ₩43,727 | ₩43,727 | -0.31% | 1.3천 |
|---|
| 2026.09.23 | ₩44,880 | ₩44,880 | ₩44,880 | ₩44,880 | 0.00% | 300 |
|---|
| 2026.09.22 | ₩47,280 | ₩47,280 | ₩47,280 | ₩47,280 | 0.00% | 200 |
|---|
| 2026.09.21 | ₩46,328 | ₩46,771 | ₩46,328 | ₩46,771 | +0.96% | 1.1천 |
|---|
| 2026.09.18 | ₩45,457 | ₩45,457 | ₩45,403 | ₩45,403 | -0.12% | 300 |
|---|
| 2026.09.17 | ₩46,181 | ₩46,181 | ₩45,953 | ₩45,953 | -0.49% | 1.4천 |
|---|
| 2026.09.16 | ₩45,926 | ₩45,926 | ₩45,389 | ₩45,389 | -1.17% | 400 |
|---|
| 2026.09.15 | ₩46,140 | ₩46,140 | ₩46,140 | ₩46,140 | 0.00% | 1.1천 |
|---|
| 2026.09.14 | ₩46,060 | ₩46,060 | ₩46,060 | ₩46,060 | 0.00% | 200 |
|---|
| 2026.09.11 | ₩47,615 | ₩47,615 | ₩46,516 | ₩47,052 | -1.18% | 2.9천 |
|---|
| 2026.09.10 | ₩47,267 | ₩48,219 | ₩47,106 | ₩48,165 | +1.90% | 2.4천 |
|---|
| 2026.09.09 | ₩47,280 | ₩47,280 | ₩47,012 | ₩47,012 | -0.57% | 400 |
|---|
| 2026.09.08 | ₩48,366 | ₩48,366 | ₩48,353 | ₩48,353 | -0.03% | 600 |
|---|
| 2026.09.04 | ₩46,757 | ₩47,387 | ₩46,315 | ₩46,328 | -0.92% | 2.8천 |
|---|
| 2026.09.03 | ₩48,541 | ₩48,621 | ₩47,012 | ₩47,240 | -2.68% | 5.4천 |
|---|
| 2026.09.02 | ₩46,864 | ₩47,159 | ₩46,864 | ₩47,146 | +0.60% | 1.6천 |
|---|
| 2026.09.01 | ₩43,780 | ₩43,780 | ₩43,539 | ₩43,539 | -0.55% | 800 |
|---|
| 2026.08.31 | ₩42,305 | ₩42,480 | ₩41,917 | ₩42,212 | -0.22% | 1.3천 |
|---|
| 2026.08.28 | ₩39,945 | ₩41,085 | ₩39,825 | ₩41,072 | +2.82% | 6.7천 |
|---|
| 2026.08.27 | ₩41,595 | ₩41,595 | ₩41,554 | ₩41,568 | -0.06% | 700 |
|---|
| 2026.08.26 | ₩41,796 | ₩41,796 | ₩41,568 | ₩41,595 | -0.48% | 1.2천 |
|---|
| 2026.08.25 | ₩40,374 | ₩41,970 | ₩40,307 | ₩41,943 | +3.89% | 8.3천 |
|---|
| 2026.08.24 | ₩39,516 | ₩40,442 | ₩39,516 | ₩40,307 | +2.00% | 4.4천 |
|---|
| 2026.08.21 | ₩39,436 | ₩40,080 | ₩39,436 | ₩39,959 | +1.33% | 1.3천 |
|---|
| 2026.08.20 | ₩38,323 | ₩38,323 | ₩37,961 | ₩37,961 | -0.94% | 1.4천 |
|---|
| 2026.08.19 | ₩38,926 | ₩39,731 | ₩38,377 | ₩38,417 | -1.31% | 1.1만 |
|---|
| 2026.08.18 | ₩38,149 | ₩38,216 | ₩37,076 | ₩37,076 | -2.81% | 1.7천 |
|---|
| 2026.08.17 | ₩37,921 | ₩37,921 | ₩37,545 | ₩37,626 | -0.78% | 1.2천 |
|---|
| 2026.08.14 | ₩37,317 | ₩38,135 | ₩36,540 | ₩38,001 | +1.83% | 5.4천 |
|---|
| 2026.08.13 | ₩37,532 | ₩37,532 | ₩37,277 | ₩37,304 | -0.61% | 1천 |
|---|
| 2026.08.12 | ₩37,518 | ₩37,720 | ₩37,371 | ₩37,371 | -0.39% | 1.4천 |
|---|
| 2026.08.11 | ₩39,865 | ₩39,865 | ₩37,545 | ₩37,652 | -5.55% | 1.2천 |
|---|
| 2026.08.10 | ₩40,388 | ₩40,388 | ₩40,173 | ₩40,348 | -0.10% | 700 |
|---|
| 2026.08.07 | ₩41,327 | ₩41,327 | ₩40,509 | ₩40,509 | -1.98% | 3.2천 |
|---|
| 2026.08.06 | ₩42,507 | ₩42,507 | ₩41,876 | ₩41,930 | -1.36% | 800 |
|---|
| 2026.08.05 | ₩43,432 | ₩43,552 | ₩43,405 | ₩43,405 | -0.06% | 1.3천 |
|---|
| 2026.08.04 | ₩42,574 | ₩43,271 | ₩42,574 | ₩43,123 | +1.29% | 1.4천 |
|---|
| 2026.08.03 | ₩43,660 | ₩43,660 | ₩43,271 | ₩43,418 | -0.55% | 2.8천 |
|---|
| 2026.07.31 | ₩43,271 | ₩44,183 | ₩43,271 | ₩43,955 | +1.58% | 1.1천 |
|---|
| 2026.07.30 | ₩42,600 | ₩43,646 | ₩42,413 | ₩43,646 | +2.46% | 2.3천 |
|---|
| 2026.07.29 | ₩41,729 | ₩42,198 | ₩41,340 | ₩42,010 | +0.67% | 2천 |
|---|
| 2026.07.28 | ₩42,654 | ₩42,654 | ₩42,641 | ₩42,641 | -0.03% | 300 |
|---|
| 2026.07.27 | ₩42,158 | ₩43,150 | ₩42,158 | ₩42,265 | +0.25% | 2.2천 |
|---|
| 2026.07.24 | ₩41,702 | ₩42,681 | ₩41,702 | ₩42,507 | +1.93% | 1천 |
|---|
| 2026.07.23 | ₩43,914 | ₩43,914 | ₩43,351 | ₩43,566 | -0.79% | 700 |
|---|
| 2026.07.22 | ₩43,284 | ₩44,813 | ₩43,083 | ₩43,995 | +1.64% | 2.9천 |
|---|
| 2026.07.21 | ₩41,554 | ₩42,600 | ₩41,099 | ₩42,292 | +1.77% | 2.3천 |
|---|
| 2026.07.20 | ₩41,769 | ₩41,769 | ₩41,233 | ₩41,246 | -1.25% | 1천 |
|---|
| 2026.07.17 | ₩40,723 | ₩40,897 | ₩40,723 | ₩40,897 | +0.43% | 500 |
|---|
| 2026.07.16 | ₩41,125 | ₩41,863 | ₩41,005 | ₩41,675 | +1.34% | 800 |
|---|
| 2026.07.15 | ₩42,641 | ₩42,962 | ₩42,641 | ₩42,815 | +0.41% | 900 |
|---|
| 2026.07.14 | ₩42,869 | ₩42,895 | ₩42,788 | ₩42,788 | -0.19% | 1.3천 |
|---|
| 2026.07.13 | ₩42,627 | ₩42,721 | ₩41,300 | ₩41,380 | -2.93% | 3.7천 |
|---|
| 2026.07.10 | ₩42,238 | ₩42,828 | ₩42,238 | ₩42,815 | +1.37% | 1.3천 |
|---|
| 2026.07.09 | ₩40,093 | ₩40,790 | ₩40,093 | ₩40,696 | +1.51% | 400 |
|---|
| 2026.07.08 | ₩38,725 | ₩39,570 | ₩38,725 | ₩39,463 | +1.90% | 1.7천 |
|---|
| 2026.07.07 | ₩39,503 | ₩39,583 | ₩39,503 | ₩39,583 | +0.20% | 400 |
|---|
| 2026.07.06 | ₩39,691 | ₩40,602 | ₩39,543 | ₩40,602 | +2.30% | 600 |
|---|
| 2026.07.02 | ₩38,953 | ₩39,355 | ₩38,953 | ₩39,154 | +0.52% | 1.1천 |
|---|
| 2026.07.01 | ₩38,832 | ₩39,127 | ₩38,363 | ₩38,792 | -0.10% | 2.4천 |
|---|
| 2026.06.30 | ₩38,752 | ₩39,476 | ₩38,752 | ₩39,288 | +1.38% | 2천 |
|---|
| 2026.06.29 | ₩39,060 | ₩39,945 | ₩39,060 | ₩39,704 | +1.65% | 1.4천 |
|---|
| 2026.06.26 | ₩40,200 | ₩40,200 | ₩40,093 | ₩40,093 | -0.27% | 300 |
|---|
| 2026.06.25 | ₩38,819 | ₩38,819 | ₩38,685 | ₩38,685 | -0.35% | 200 |
|---|
| 2026.06.24 | ₩38,175 | ₩38,175 | ₩37,693 | ₩37,907 | -0.70% | 2.4천 |
|---|
| 2026.06.23 | ₩38,739 | ₩38,980 | ₩38,672 | ₩38,806 | +0.17% | 2천 |
|---|
| 2026.06.22 | ₩38,886 | ₩39,463 | ₩38,886 | ₩39,208 | +0.83% | 5.4천 |
|---|
| 2026.06.18 | ₩38,001 | ₩38,028 | ₩37,974 | ₩38,028 | +0.07% | 700 |
|---|
| 2026.06.17 | ₩40,911 | ₩40,911 | ₩38,752 | ₩38,792 | -5.18% | 400 |
|---|
| 2026.06.16 | ₩39,235 | ₩39,959 | ₩39,114 | ₩39,838 | +1.54% | 1.1만 |
|---|
| 2026.06.15 | ₩42,064 | ₩42,332 | ₩40,227 | ₩40,240 | -4.34% | 2.9천 |
|---|
| 2026.06.12 | ₩40,428 | ₩40,951 | ₩40,066 | ₩40,442 | +0.03% | 4.6천 |
|---|
| 2026.06.11 | ₩38,055 | ₩40,053 | ₩38,055 | ₩40,053 | +5.25% | 3.5천 |
|---|
| 2026.06.10 | ₩37,934 | ₩37,934 | ₩37,277 | ₩37,666 | -0.71% | 1.7천 |
|---|
| 2026.06.09 | ₩37,947 | ₩37,947 | ₩36,955 | ₩37,679 | -0.71% | 1.3천 |
|---|
| 2026.06.08 | ₩37,720 | ₩37,720 | ₩36,821 | ₩37,331 | -1.03% | 2.2천 |
|---|
| 2026.06.05 | ₩38,672 | ₩38,672 | ₩37,907 | ₩37,947 | -1.87% | 2.3만 |
|---|
| 2026.06.04 | ₩39,396 | ₩40,240 | ₩39,396 | ₩40,012 | +1.57% | 2천 |
|---|
| 2026.06.03 | ₩39,624 | ₩39,838 | ₩39,624 | ₩39,811 | +0.47% | 1.1천 |
|---|
| 2026.06.02 | ₩41,675 | ₩42,238 | ₩41,675 | ₩42,077 | +0.97% | 800 |
|---|
| 2026.06.01 | ₩41,769 | ₩41,903 | ₩41,581 | ₩41,849 | +0.19% | 1.3천 |
|---|
| 2026.05.29 | ₩42,024 | ₩42,426 | ₩41,568 | ₩42,426 | +0.96% | 2.8천 |
|---|
| 2026.05.28 | ₩42,775 | ₩43,405 | ₩42,775 | ₩43,083 | +0.72% | 1천 |
|---|
| 2026.05.27 | ₩42,909 | ₩43,338 | ₩42,909 | ₩43,338 | +1.00% | 1.1천 |
|---|
| 2026.05.26 | ₩43,150 | ₩43,982 | ₩43,150 | ₩43,727 | +1.34% | 1.3천 |
|---|
| 2026.05.22 | ₩43,794 | ₩43,794 | ₩43,794 | ₩43,794 | 0.00% | 500 |
|---|
| 2026.05.21 | ₩43,204 | ₩45,135 | ₩43,204 | ₩45,135 | +4.47% | 5.7천 |
|---|
| 2026.05.20 | ₩44,679 | ₩44,934 | ₩44,679 | ₩44,934 | +0.57% | 800 |
|---|
| 2026.05.19 | ₩43,472 | ₩43,472 | ₩42,238 | ₩42,614 | -1.97% | 1.5만 |
|---|
| 2026.05.18 | ₩43,619 | ₩44,759 | ₩43,552 | ₩44,759 | +2.61% | 3.6천 |
|---|
| 2026.05.15 | ₩43,217 | ₩43,365 | ₩42,869 | ₩43,231 | +0.03% | 3.3천 |
|---|
| 2026.05.14 | ₩45,336 | ₩45,845 | ₩45,336 | ₩45,403 | +0.15% | 2.1천 |
|---|
| 2026.05.13 | ₩46,985 | ₩47,803 | ₩44,639 | ₩44,639 | -4.99% | 4.6천 |
|---|
| 2026.05.12 | ₩48,634 | ₩48,634 | ₩47,857 | ₩48,527 | -0.22% | 1.6천 |
|---|
| 2026.05.11 | ₩49,479 | ₩49,560 | ₩49,479 | ₩49,560 | +0.16% | 1.1천 |
|---|
| 2026.05.08 | ₩51,410 | ₩51,424 | ₩50,632 | ₩50,632 | -1.51% | 4.5천 |
|---|
| 2026.05.07 | ₩51,303 | ₩51,303 | ₩49,949 | ₩49,949 | -2.64% | 1만 |
|---|
| 2026.05.06 | ₩53,126 | ₩53,126 | ₩52,228 | ₩52,738 | -0.73% | 4.5천 |
|---|
| 2026.05.05 | ₩51,960 | ₩52,322 | ₩51,611 | ₩52,188 | +0.44% | 1천 |
|---|
| 2026.05.04 | ₩52,376 | ₩52,376 | ₩50,686 | ₩50,686 | -3.23% | 1.6천 |
|---|
| 2026.05.01 | ₩51,920 | ₩51,920 | ₩51,356 | ₩51,625 | -0.57% | 1.5천 |
|---|
| 2026.04.30 | ₩50,780 | ₩52,510 | ₩50,780 | ₩52,510 | +3.41% | 5.6천 |
|---|
| 2026.04.29 | ₩50,646 | ₩50,646 | ₩49,278 | ₩49,680 | -1.91% | 5.5천 |
|---|
| 2026.04.28 | ₩51,169 | ₩52,496 | ₩51,169 | ₩52,228 | +2.07% | 3.6천 |
|---|
| 2026.04.27 | ₩53,649 | ₩53,958 | ₩53,019 | ₩53,019 | -1.17% | 4.6천 |
|---|
| 2026.04.24 | ₩52,590 | ₩53,019 | ₩52,362 | ₩53,019 | +0.82% | 5.3천 |
|---|
| 2026.04.23 | ₩55,205 | ₩55,205 | ₩53,381 | ₩53,381 | -3.30% | 9.3천 |
|---|
| 2026.04.22 | ₩56,237 | ₩56,237 | ₩54,843 | ₩54,950 | -2.29% | 5.5천 |
|---|
| 2026.04.21 | ₩57,270 | ₩57,632 | ₩55,553 | ₩55,553 | -3.00% | 3.4천 |
|---|
| 2026.04.20 | ₩57,256 | ₩57,256 | ₩56,211 | ₩56,841 | -0.73% | 7.3천 |
|---|
| 2026.04.17 | ₩58,396 | ₩58,396 | ₩56,479 | ₩56,479 | -3.28% | 9.3천 |
|---|
| 2026.04.16 | ₩57,511 | ₩57,632 | ₩56,720 | ₩57,632 | +0.21% | 3.5천 |
|---|
| 2026.04.15 | ₩58,530 | ₩58,530 | ₩57,323 | ₩57,444 | -1.86% | 2.6천 |
|---|
| 2026.04.14 | ₩58,396 | ₩58,839 | ₩58,115 | ₩58,115 | -0.48% | 1.1만 |
|---|
| 2026.04.13 | ₩56,573 | ₩57,726 | ₩55,969 | ₩57,551 | +1.73% | 5.8천 |
|---|
| 2026.04.10 | ₩56,586 | ₩57,055 | ₩56,050 | ₩56,975 | +0.69% | 7.6천 |
|---|
| 2026.04.09 | ₩53,944 | ₩54,977 | ₩53,354 | ₩54,870 | +1.72% | 9.6천 |
|---|
| 2026.04.08 | ₩53,247 | ₩53,529 | ₩52,067 | ₩52,322 | -1.74% | 1.4만 |
|---|
| 2026.04.07 | ₩49,010 | ₩49,586 | ₩48,071 | ₩49,466 | +0.93% | 9.8천 |
|---|
| 2026.04.06 | ₩49,962 | ₩50,257 | ₩49,654 | ₩49,654 | -0.62% | 6.3천 |
|---|
| 2026.04.02 | ₩48,246 | ₩49,962 | ₩48,246 | ₩49,506 | +2.61% | 3.7천 |
|---|
| 2026.04.01 | ₩49,814 | ₩50,257 | ₩49,345 | ₩49,385 | -0.86% | 8.1천 |
|---|
| 2026.03.31 | ₩46,999 | ₩49,345 | ₩46,637 | ₩49,345 | +4.99% | 2만 |
|---|
| 2026.03.30 | ₩45,926 | ₩46,449 | ₩44,799 | ₩45,403 | -1.14% | 7.1천 |
|---|
| 2026.03.27 | ₩44,572 | ₩45,792 | ₩44,572 | ₩44,960 | +0.87% | 5.2천 |
|---|
| 2026.03.26 | ₩46,261 | ₩46,677 | ₩45,430 | ₩45,430 | -1.80% | 1.5천 |
|---|
| 2026.03.25 | ₩47,146 | ₩47,991 | ₩46,905 | ₩47,320 | +0.37% | 7.3천 |
|---|
| 2026.03.24 | ₩44,223 | ₩45,711 | ₩44,223 | ₩45,470 | +2.82% | 7.3천 |
|---|
| 2026.03.23 | ₩43,754 | ₩46,395 | ₩43,754 | ₩45,886 | +4.87% | 1.9만 |
|---|
| 2026.03.20 | ₩43,740 | ₩43,740 | ₩41,407 | ₩41,581 | -4.94% | 5.8천 |
|---|
| 2026.03.19 | ₩44,049 | ₩45,457 | ₩44,049 | ₩45,269 | +2.77% | 3.4천 |
|---|
| 2026.03.18 | ₩45,457 | ₩45,457 | ₩44,625 | ₩44,625 | -1.83% | 1.3천 |
|---|
| 2026.03.17 | ₩45,711 | ₩46,274 | ₩45,550 | ₩45,711 | 0.00% | 2.8천 |
|---|
| 2026.03.16 | ₩44,491 | ₩45,671 | ₩44,491 | ₩45,282 | +1.78% | 5.5천 |
|---|
| 2026.03.13 | ₩45,121 | ₩45,121 | ₩42,869 | ₩42,869 | -4.99% | 2.7천 |
|---|
| 2026.03.12 | ₩46,677 | ₩46,677 | ₩44,330 | ₩44,330 | -5.03% | 8.6천 |
|---|
| 2026.03.11 | ₩48,514 | ₩49,291 | ₩47,589 | ₩48,179 | -0.69% | 3.9천 |
|---|
| 2026.03.10 | ₩46,704 | ₩49,412 | ₩46,704 | ₩47,977 | +2.73% | 7.8천 |
|---|
| 2026.03.09 | ₩45,054 | ₩46,999 | ₩44,437 | ₩46,972 | +4.26% | 9.6천 |
|---|
| 2026.03.06 | ₩43,968 | ₩44,920 | ₩43,687 | ₩44,920 | +2.17% | 3.3천 |
|---|
| 2026.03.05 | ₩46,395 | ₩46,502 | ₩45,229 | ₩45,242 | -2.49% | 5.3천 |
|---|
| 2026.03.04 | ₩48,138 | ₩48,246 | ₩47,790 | ₩48,098 | -0.08% | 8.6천 |
|---|
| 2026.03.03 | ₩45,738 | ₩46,717 | ₩43,633 | ₩46,368 | +1.38% | 1.3만 |
|---|
| 2026.03.02 | ₩49,466 | ₩51,276 | ₩49,305 | ₩51,222 | +3.55% | 1.3만 |
|---|
| 2026.02.27 | ₩52,174 | ₩52,174 | ₩51,343 | ₩51,397 | -1.49% | 6.7천 |
|---|
| 2026.02.26 | ₩53,314 | ₩53,314 | ₩51,625 | ₩52,644 | -1.26% | 4.7천 |
|---|
| 2026.02.25 | ₩53,931 | ₩53,958 | ₩52,966 | ₩53,770 | -0.30% | 5.1천 |
|---|
| 2026.02.24 | ₩52,027 | ₩53,596 | ₩51,987 | ₩53,515 | +2.86% | 4.5천 |
|---|
| 2026.02.23 | ₩53,730 | ₩53,770 | ₩51,544 | ₩51,678 | -3.82% | 7천 |
|---|
| 2026.02.20 | ₩51,196 | ₩53,234 | ₩50,901 | ₩53,234 | +3.98% | 1.6만 |
|---|
| 2026.02.19 | ₩50,914 | ₩51,196 | ₩50,847 | ₩51,142 | +0.45% | 2.9천 |
|---|
| 2026.02.18 | ₩50,190 | ₩50,485 | ₩49,144 | ₩49,747 | -0.88% | 1.8만 |
|---|
| 2026.02.17 | ₩49,600 | ₩49,600 | ₩48,299 | ₩49,131 | -0.95% | 1.6천 |
|---|
| 2026.02.13 | ₩49,613 | ₩49,908 | ₩48,138 | ₩49,908 | +0.59% | 6.4천 |
|---|
| 2026.02.12 | ₩53,247 | ₩53,247 | ₩50,525 | ₩51,115 | -4.00% | 3.4천 |
|---|
| 2026.02.11 | ₩52,174 | ₩53,180 | ₩52,174 | ₩52,831 | +1.26% | 4.3천 |
|---|
| 2026.02.10 | ₩50,726 | ₩51,142 | ₩50,686 | ₩50,686 | -0.08% | 3.9천 |
|---|
| 2026.02.09 | ₩49,680 | ₩51,035 | ₩49,519 | ₩50,994 | +2.65% | 3천 |
|---|
| 2026.02.06 | ₩48,339 | ₩48,769 | ₩48,179 | ₩48,769 | +0.89% | 1.8천 |
|---|
| 2026.02.05 | ₩47,830 | ₩47,937 | ₩46,972 | ₩47,052 | -1.63% | 2천 |
|---|
| 2026.02.04 | ₩48,165 | ₩48,433 | ₩46,677 | ₩47,226 | -1.95% | 5.3천 |
|---|
| 2026.02.03 | ₩51,289 | ₩51,544 | ₩49,251 | ₩50,176 | -2.17% | 1.7만 |
|---|
| 2026.02.02 | ₩47,374 | ₩48,554 | ₩47,374 | ₩48,554 | +2.49% | 7.8천 |
|---|
| 2026.01.30 | ₩49,224 | ₩49,560 | ₩47,213 | ₩47,428 | -3.65% | 9.3천 |
|---|
| 2026.01.29 | ₩51,933 | ₩52,094 | ₩49,050 | ₩50,391 | -2.97% | 1.5만 |
|---|
| 2026.01.28 | ₩50,847 | ₩51,088 | ₩49,707 | ₩50,941 | +0.18% | 1.4만 |
|---|
| 2026.01.27 | ₩48,929 | ₩49,828 | ₩48,876 | ₩49,828 | +1.84% | 7천 |
|---|
| 2026.01.26 | ₩46,583 | ₩46,838 | ₩46,261 | ₩46,583 | 0.00% | 1만 |
|---|
| 2026.01.23 | ₩44,799 | ₩46,449 | ₩44,799 | ₩46,449 | +3.68% | 3.6천 |
|---|
| 2026.01.22 | ₩44,008 | ₩45,148 | ₩43,901 | ₩44,987 | +2.22% | 1.3만 |
|---|
| 2026.01.21 | ₩41,541 | ₩42,721 | ₩41,380 | ₩42,708 | +2.81% | 8.1천 |
|---|
| 2026.01.20 | ₩38,672 | ₩39,503 | ₩38,672 | ₩39,382 | +1.84% | 2.4천 |
|---|
| 2026.01.16 | ₩38,216 | ₩38,430 | ₩38,216 | ₩38,377 | +0.42% | 700 |
|---|
| 2026.01.15 | ₩38,524 | ₩38,886 | ₩38,350 | ₩38,792 | +0.70% | 1.1천 |
|---|
| 2026.01.14 | ₩37,505 | ₩38,363 | ₩37,505 | ₩38,363 | +2.29% | 6천 |
|---|
| 2026.01.13 | ₩37,813 | ₩37,813 | ₩37,062 | ₩37,223 | -1.56% | 3.4천 |
|---|
| 2026.01.12 | ₩37,894 | ₩38,175 | ₩37,827 | ₩37,854 | -0.11% | 4.5천 |
|---|
| 2026.01.09 | ₩38,457 | ₩38,698 | ₩38,202 | ₩38,202 | -0.66% | 1.8천 |
|---|
| 2026.01.08 | ₩37,545 | ₩37,800 | ₩37,492 | ₩37,800 | +0.68% | 6.3천 |
|---|
| 2026.01.07 | ₩37,585 | ₩37,585 | ₩37,357 | ₩37,398 | -0.50% | 1.3천 |
|---|
| 2026.01.06 | ₩38,712 | ₩38,752 | ₩38,336 | ₩38,336 | -0.97% | 3천 |
|---|
| 2026.01.05 | ₩36,647 | ₩37,746 | ₩36,191 | ₩37,585 | +2.56% | 6.5천 |
|---|
| 2026.01.02 | ₩36,164 | ₩36,204 | ₩36,164 | ₩36,204 | +0.11% | 1천 |
|---|
| 2025.12.31 | ₩35,279 | ₩35,360 | ₩35,158 | ₩35,360 | +0.23% | 1.6천 |
|---|
| 2025.12.30 | ₩35,561 | ₩36,043 | ₩35,507 | ₩35,869 | +0.87% | 6.1천 |
|---|
| 2025.12.29 | ₩34,515 | ₩34,702 | ₩34,126 | ₩34,448 | -0.19% | 6.5천 |
|---|
| 2025.12.26 | ₩34,770 | ₩35,051 | ₩34,770 | ₩35,051 | +0.81% | 3천 |
|---|
| 2025.12.24 | ₩35,319 | ₩35,319 | ₩34,689 | ₩34,689 | -1.78% | 700 |
|---|
| 2025.12.23 | ₩34,930 | ₩35,038 | ₩34,877 | ₩35,038 | +0.31% | 2.1천 |
|---|
| 2025.12.22 | ₩33,657 | ₩33,657 | ₩33,523 | ₩33,630 | -0.08% | 1.4천 |
|---|
| 2025.12.19 | ₩33,992 | ₩33,992 | ₩33,992 | ₩33,992 | 0.00% | 800 |
|---|
| 2025.12.18 | ₩33,777 | ₩34,273 | ₩33,764 | ₩34,086 | +0.91% | 1.8천 |
|---|
| 2025.12.17 | ₩33,965 | ₩34,099 | ₩33,241 | ₩33,683 | -0.83% | 7.3천 |
|---|
| 2025.12.16 | ₩35,936 | ₩36,017 | ₩35,038 | ₩35,105 | -2.31% | 1.1만 |
|---|
| 2025.12.15 | ₩37,572 | ₩37,720 | ₩37,277 | ₩37,344 | -0.61% | 3.2천 |
|---|
| 2025.12.12 | ₩36,955 | ₩37,103 | ₩36,607 | ₩36,647 | -0.83% | 3천 |
|---|
| 2025.12.11 | ₩35,789 | ₩36,580 | ₩35,789 | ₩36,325 | +1.50% | 8.2천 |
|---|
| 2025.12.10 | ₩35,333 | ₩35,494 | ₩34,837 | ₩35,494 | +0.46% | 5.8천 |
|---|
| 2025.12.09 | ₩34,247 | ₩35,534 | ₩34,247 | ₩35,440 | +3.48% | 1.5만 |
|---|
| 2025.12.08 | ₩36,566 | ₩36,566 | ₩35,185 | ₩35,480 | -2.97% | 7.6천 |
|---|
| 2025.12.05 | ₩39,744 | ₩39,878 | ₩34,904 | ₩35,105 | -11.67% | 9.4만 |
|---|
| 2025.12.04 | ₩40,039 | ₩40,321 | ₩39,838 | ₩40,053 | +0.03% | 1.3만 |
|---|
| 2025.12.03 | ₩38,886 | ₩39,154 | ₩38,605 | ₩38,900 | +0.03% | 9.6천 |
|---|
| 2025.12.02 | ₩37,988 | ₩38,672 | ₩37,961 | ₩38,564 | +1.52% | 8.6만 |
|---|
| 2025.12.01 | ₩37,398 | ₩37,398 | ₩37,116 | ₩37,143 | -0.68% | 800 |
|---|
| 2025.11.28 | ₩37,425 | ₩37,787 | ₩37,425 | ₩37,639 | +0.57% | 3.4천 |
|---|
| 2025.11.26 | ₩36,392 | ₩37,317 | ₩36,392 | ₩37,317 | +2.54% | 2.5천 |
|---|
| 2025.11.25 | ₩34,984 | ₩35,333 | ₩34,930 | ₩35,333 | +1.00% | 900 |
|---|
| 2025.11.24 | ₩34,810 | ₩34,810 | ₩34,595 | ₩34,676 | -0.39% | 6.1천 |
|---|
| 2025.11.21 | ₩34,126 | ₩34,381 | ₩33,375 | ₩34,314 | +0.55% | 3.1천 |
|---|
| 2025.11.20 | ₩35,923 | ₩35,923 | ₩33,965 | ₩34,032 | -5.26% | 1.5천 |
|---|
| 2025.11.19 | ₩35,199 | ₩35,346 | ₩35,199 | ₩35,346 | +0.42% | 600 |
|---|
| 2025.11.18 | ₩35,587 | ₩35,923 | ₩35,587 | ₩35,762 | +0.49% | 1.9천 |
|---|
| 2025.11.17 | ₩36,419 | ₩36,633 | ₩35,829 | ₩35,882 | -1.47% | 2.2천 |
|---|
| 2025.11.14 | ₩37,076 | ₩37,237 | ₩36,754 | ₩36,781 | -0.80% | 3.2천 |
|---|
| 2025.11.13 | ₩36,835 | ₩37,210 | ₩36,204 | ₩36,352 | -1.31% | 2.7천 |
|---|
| 2025.11.12 | ₩37,277 | ₩37,277 | ₩36,446 | ₩36,861 | -1.12% | 6.1천 |
|---|
| 2025.11.11 | ₩37,532 | ₩37,720 | ₩37,398 | ₩37,518 | -0.04% | 7.5천 |
|---|
| 2025.11.10 | ₩35,802 | ₩35,896 | ₩35,587 | ₩35,735 | -0.19% | 6.4천 |
|---|
| 2025.11.07 | ₩33,978 | ₩35,011 | ₩33,978 | ₩35,011 | +3.04% | 1.4천 |
|---|
| 2025.11.06 | ₩34,568 | ₩34,609 | ₩34,421 | ₩34,448 | -0.35% | 2.1천 |
|---|
| 2025.11.05 | ₩33,549 | ₩34,515 | ₩33,549 | ₩34,501 | +2.84% | 3.5천 |
|---|
| 2025.11.04 | ₩32,798 | ₩32,852 | ₩32,718 | ₩32,718 | -0.25% | 1.3천 |
|---|
| 2025.11.03 | ₩33,187 | ₩33,335 | ₩33,120 | ₩33,295 | +0.32% | 3.3천 |
|---|
| 2025.10.31 | ₩32,396 | ₩32,624 | ₩32,302 | ₩32,624 | +0.70% | 800 |
|---|
| 2025.10.30 | ₩32,369 | ₩32,396 | ₩32,369 | ₩32,396 | +0.08% | 200 |
|---|
| 2025.10.29 | ₩32,718 | ₩32,879 | ₩32,638 | ₩32,638 | -0.25% | 1.7천 |
|---|
| 2025.10.28 | ₩31,846 | ₩32,235 | ₩31,712 | ₩32,101 | +0.80% | 1.7천 |
|---|
| 2025.10.27 | ₩32,074 | ₩32,182 | ₩31,833 | ₩31,833 | -0.75% | 500 |
|---|
| 2025.10.24 | ₩31,833 | ₩31,833 | ₩31,203 | ₩31,203 | -1.98% | 2.7천 |
|---|
| 2025.10.23 | ₩31,015 | ₩31,484 | ₩31,015 | ₩31,203 | +0.61% | 1.9천 |
|---|
| 2025.10.22 | ₩30,318 | ₩30,452 | ₩30,197 | ₩30,385 | +0.22% | 1.1천 |
|---|
| 2025.10.21 | ₩30,425 | ₩30,505 | ₩30,197 | ₩30,210 | -0.71% | 5.7천 |
|---|
| 2025.10.20 | ₩30,680 | ₩30,814 | ₩30,680 | ₩30,774 | +0.31% | 2.3천 |
|---|
| 2025.10.17 | ₩29,299 | ₩29,741 | ₩29,299 | ₩29,741 | +1.51% | 1.1천 |
|---|
| 2025.10.16 | ₩28,776 | ₩28,883 | ₩28,776 | ₩28,883 | +0.37% | 2.8천 |
|---|
| 2025.10.15 | ₩28,816 | ₩29,460 | ₩28,816 | ₩29,017 | +0.70% | 5.7천 |
|---|
| 2025.10.14 | ₩28,306 | ₩28,843 | ₩28,306 | ₩28,588 | +0.99% | 4.5천 |
|---|
| 2025.10.13 | ₩28,776 | ₩29,057 | ₩28,508 | ₩28,762 | -0.05% | 2.5천 |
|---|
| 2025.10.10 | ₩29,607 | ₩29,607 | ₩27,877 | ₩27,877 | -5.84% | 2.2천 |
|---|