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 | ₩58,712 | ₩59,513 | ₩58,712 | ₩59,513 | +1.37% | 3.6천 |
| 2026.10.08 | ₩57,456 | ₩57,456 | ₩57,082 | ₩57,082 | -0.65% | 1.5천 |
| 2026.10.07 | ₩57,389 | ₩57,389 | ₩56,494 | ₩56,494 | -1.56% | 1.3천 |
| 2026.10.06 | ₩59,300 | ₩59,540 | ₩57,857 | ₩58,151 | -1.94% | 4.7천 |
| 2026.10.05 | ₩57,589 | ₩60,061 | ₩57,589 | ₩58,231 | +1.11% | 2.5만 |
| 2026.10.02 | ₩44,014 | ₩46,459 | ₩44,014 | ₩46,459 | +5.56% | 1.7천 |
| 2026.10.01 | ₩44,054 | ₩44,054 | ₩44,054 | ₩44,054 | 0.00% | 200 |
| 2026.09.30 | ₩44,375 | ₩44,375 | ₩44,375 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,375 |
| 0.00% |
| 800 |
| 2026.09.29 | ₩41,555 | ₩42,424 | ₩41,555 | ₩42,424 | +2.09% | 2.2천 |
|---|
| 2026.09.28 | ₩42,250 | ₩42,250 | ₩41,916 | ₩41,916 | -0.79% | 800 |
|---|
| 2026.09.25 | ₩42,758 | ₩43,506 | ₩42,758 | ₩43,332 | +1.34% | 500 |
|---|
| 2026.09.24 | ₩43,706 | ₩43,706 | ₩43,573 | ₩43,573 | -0.31% | 1.3천 |
|---|
| 2026.09.23 | ₩44,722 | ₩44,722 | ₩44,722 | ₩44,722 | 0.00% | 300 |
|---|
| 2026.09.22 | ₩47,114 | ₩47,114 | ₩47,114 | ₩47,114 | 0.00% | 200 |
|---|
| 2026.09.21 | ₩46,165 | ₩46,606 | ₩46,165 | ₩46,606 | +0.96% | 1.1천 |
|---|
| 2026.09.18 | ₩45,297 | ₩45,297 | ₩45,243 | ₩45,243 | -0.12% | 300 |
|---|
| 2026.09.17 | ₩46,018 | ₩46,018 | ₩45,791 | ₩45,791 | -0.49% | 1.4천 |
|---|
| 2026.09.16 | ₩45,764 | ₩45,764 | ₩45,230 | ₩45,230 | -1.17% | 400 |
|---|
| 2026.09.15 | ₩45,978 | ₩45,978 | ₩45,978 | ₩45,978 | 0.00% | 1.1천 |
|---|
| 2026.09.14 | ₩45,898 | ₩45,898 | ₩45,898 | ₩45,898 | 0.00% | 200 |
|---|
| 2026.09.11 | ₩47,448 | ₩47,448 | ₩46,352 | ₩46,887 | -1.18% | 2.9천 |
|---|
| 2026.09.10 | ₩47,100 | ₩48,049 | ₩46,940 | ₩47,996 | +1.90% | 2.4천 |
|---|
| 2026.09.09 | ₩47,114 | ₩47,114 | ₩46,846 | ₩46,846 | -0.57% | 400 |
|---|
| 2026.09.08 | ₩48,196 | ₩48,196 | ₩48,183 | ₩48,183 | -0.03% | 600 |
|---|
| 2026.09.04 | ₩46,593 | ₩47,221 | ₩46,152 | ₩46,165 | -0.92% | 2.8천 |
|---|
| 2026.09.03 | ₩48,370 | ₩48,450 | ₩46,846 | ₩47,074 | -2.68% | 5.4천 |
|---|
| 2026.09.02 | ₩46,699 | ₩46,993 | ₩46,699 | ₩46,980 | +0.60% | 1.6천 |
|---|
| 2026.09.01 | ₩43,626 | ₩43,626 | ₩43,386 | ₩43,386 | -0.55% | 800 |
|---|
| 2026.08.31 | ₩42,156 | ₩42,330 | ₩41,769 | ₩42,063 | -0.22% | 1.3천 |
|---|
| 2026.08.28 | ₩39,805 | ₩40,941 | ₩39,685 | ₩40,927 | +2.82% | 6.7천 |
|---|
| 2026.08.27 | ₩41,448 | ₩41,448 | ₩41,408 | ₩41,422 | -0.06% | 700 |
|---|
| 2026.08.26 | ₩41,649 | ₩41,649 | ₩41,422 | ₩41,448 | -0.48% | 1.2천 |
|---|
| 2026.08.25 | ₩40,232 | ₩41,822 | ₩40,166 | ₩41,796 | +3.89% | 8.3천 |
|---|
| 2026.08.24 | ₩39,377 | ₩40,299 | ₩39,377 | ₩40,166 | +2.00% | 4.4천 |
|---|
| 2026.08.21 | ₩39,297 | ₩39,938 | ₩39,297 | ₩39,818 | +1.33% | 1.3천 |
|---|
| 2026.08.20 | ₩38,188 | ₩38,188 | ₩37,827 | ₩37,827 | -0.94% | 1.4천 |
|---|
| 2026.08.19 | ₩38,789 | ₩39,591 | ₩38,241 | ₩38,282 | -1.31% | 1.1만 |
|---|
| 2026.08.18 | ₩38,014 | ₩38,081 | ₩36,945 | ₩36,945 | -2.81% | 1.7천 |
|---|
| 2026.08.17 | ₩37,787 | ₩37,787 | ₩37,413 | ₩37,493 | -0.78% | 1.2천 |
|---|
| 2026.08.14 | ₩37,186 | ₩38,001 | ₩36,411 | ₩37,867 | +1.83% | 5.4천 |
|---|
| 2026.08.13 | ₩37,400 | ₩37,400 | ₩37,146 | ₩37,173 | -0.61% | 1천 |
|---|
| 2026.08.12 | ₩37,386 | ₩37,587 | ₩37,239 | ₩37,239 | -0.39% | 1.4천 |
|---|
| 2026.08.11 | ₩39,725 | ₩39,725 | ₩37,413 | ₩37,520 | -5.55% | 1.2천 |
|---|
| 2026.08.10 | ₩40,246 | ₩40,246 | ₩40,032 | ₩40,206 | -0.10% | 700 |
|---|
| 2026.08.07 | ₩41,181 | ₩41,181 | ₩40,366 | ₩40,366 | -1.98% | 3.2천 |
|---|
| 2026.08.06 | ₩42,357 | ₩42,357 | ₩41,729 | ₩41,782 | -1.36% | 800 |
|---|
| 2026.08.05 | ₩43,279 | ₩43,399 | ₩43,252 | ₩43,252 | -0.06% | 1.3천 |
|---|
| 2026.08.04 | ₩42,424 | ₩43,119 | ₩42,424 | ₩42,972 | +1.29% | 1.4천 |
|---|
| 2026.08.03 | ₩43,506 | ₩43,506 | ₩43,119 | ₩43,266 | -0.55% | 2.8천 |
|---|
| 2026.07.31 | ₩43,119 | ₩44,027 | ₩43,119 | ₩43,800 | +1.58% | 1.1천 |
|---|
| 2026.07.30 | ₩42,450 | ₩43,493 | ₩42,263 | ₩43,493 | +2.46% | 2.3천 |
|---|
| 2026.07.29 | ₩41,582 | ₩42,050 | ₩41,194 | ₩41,863 | +0.67% | 2천 |
|---|
| 2026.07.28 | ₩42,504 | ₩42,504 | ₩42,491 | ₩42,491 | -0.03% | 300 |
|---|
| 2026.07.27 | ₩42,009 | ₩42,998 | ₩42,009 | ₩42,116 | +0.25% | 2.2천 |
|---|
| 2026.07.24 | ₩41,555 | ₩42,531 | ₩41,555 | ₩42,357 | +1.93% | 1천 |
|---|
| 2026.07.23 | ₩43,760 | ₩43,760 | ₩43,199 | ₩43,412 | -0.79% | 700 |
|---|
| 2026.07.22 | ₩43,132 | ₩44,655 | ₩42,931 | ₩43,840 | +1.64% | 2.9천 |
|---|
| 2026.07.21 | ₩41,408 | ₩42,450 | ₩40,954 | ₩42,143 | +1.77% | 2.3천 |
|---|
| 2026.07.20 | ₩41,622 | ₩41,622 | ₩41,088 | ₩41,101 | -1.25% | 1천 |
|---|
| 2026.07.17 | ₩40,580 | ₩40,753 | ₩40,580 | ₩40,753 | +0.43% | 500 |
|---|
| 2026.07.16 | ₩40,981 | ₩41,716 | ₩40,860 | ₩41,528 | +1.34% | 800 |
|---|
| 2026.07.15 | ₩42,491 | ₩42,811 | ₩42,491 | ₩42,664 | +0.41% | 900 |
|---|
| 2026.07.14 | ₩42,718 | ₩42,744 | ₩42,638 | ₩42,638 | -0.19% | 1.3천 |
|---|
| 2026.07.13 | ₩42,477 | ₩42,571 | ₩41,154 | ₩41,235 | -2.93% | 3.7천 |
|---|
| 2026.07.10 | ₩42,090 | ₩42,678 | ₩42,090 | ₩42,664 | +1.37% | 1.3천 |
|---|
| 2026.07.09 | ₩39,952 | ₩40,647 | ₩39,952 | ₩40,553 | +1.51% | 400 |
|---|
| 2026.07.08 | ₩38,589 | ₩39,431 | ₩38,589 | ₩39,324 | +1.90% | 1.7천 |
|---|
| 2026.07.07 | ₩39,364 | ₩39,444 | ₩39,364 | ₩39,444 | +0.20% | 400 |
|---|
| 2026.07.06 | ₩39,551 | ₩40,460 | ₩39,404 | ₩40,460 | +2.30% | 600 |
|---|
| 2026.07.02 | ₩38,816 | ₩39,217 | ₩38,816 | ₩39,016 | +0.52% | 1.1천 |
|---|
| 2026.07.01 | ₩38,696 | ₩38,990 | ₩38,228 | ₩38,656 | -0.10% | 2.4천 |
|---|
| 2026.06.30 | ₩38,616 | ₩39,337 | ₩38,616 | ₩39,150 | +1.38% | 2천 |
|---|
| 2026.06.29 | ₩38,923 | ₩39,805 | ₩38,923 | ₩39,564 | +1.65% | 1.4천 |
|---|
| 2026.06.26 | ₩40,059 | ₩40,059 | ₩39,952 | ₩39,952 | -0.27% | 300 |
|---|
| 2026.06.25 | ₩38,682 | ₩38,682 | ₩38,549 | ₩38,549 | -0.35% | 200 |
|---|
| 2026.06.24 | ₩38,041 | ₩38,041 | ₩37,560 | ₩37,774 | -0.70% | 2.4천 |
|---|
| 2026.06.23 | ₩38,602 | ₩38,843 | ₩38,535 | ₩38,669 | +0.17% | 2천 |
|---|
| 2026.06.22 | ₩38,749 | ₩39,324 | ₩38,749 | ₩39,070 | +0.83% | 5.4천 |
|---|
| 2026.06.18 | ₩37,867 | ₩37,894 | ₩37,841 | ₩37,894 | +0.07% | 700 |
|---|
| 2026.06.17 | ₩40,767 | ₩40,767 | ₩38,616 | ₩38,656 | -5.18% | 400 |
|---|
| 2026.06.16 | ₩39,097 | ₩39,818 | ₩38,976 | ₩39,698 | +1.54% | 1.1만 |
|---|
| 2026.06.15 | ₩41,916 | ₩42,183 | ₩40,085 | ₩40,099 | -4.34% | 2.9천 |
|---|
| 2026.06.12 | ₩40,286 | ₩40,807 | ₩39,925 | ₩40,299 | +0.03% | 4.6천 |
|---|
| 2026.06.11 | ₩37,921 | ₩39,912 | ₩37,921 | ₩39,912 | +5.25% | 3.5천 |
|---|
| 2026.06.10 | ₩37,801 | ₩37,801 | ₩37,146 | ₩37,533 | -0.71% | 1.7천 |
|---|
| 2026.06.09 | ₩37,814 | ₩37,814 | ₩36,825 | ₩37,547 | -0.71% | 1.3천 |
|---|
| 2026.06.08 | ₩37,587 | ₩37,587 | ₩36,692 | ₩37,199 | -1.03% | 2.2천 |
|---|
| 2026.06.05 | ₩38,535 | ₩38,535 | ₩37,774 | ₩37,814 | -1.87% | 2.3만 |
|---|
| 2026.06.04 | ₩39,257 | ₩40,099 | ₩39,257 | ₩39,872 | +1.57% | 2천 |
|---|
| 2026.06.03 | ₩39,484 | ₩39,698 | ₩39,484 | ₩39,671 | +0.47% | 1.1천 |
|---|
| 2026.06.02 | ₩41,528 | ₩42,090 | ₩41,528 | ₩41,929 | +0.97% | 800 |
|---|
| 2026.06.01 | ₩41,622 | ₩41,756 | ₩41,435 | ₩41,702 | +0.19% | 1.3천 |
|---|
| 2026.05.29 | ₩41,876 | ₩42,277 | ₩41,422 | ₩42,277 | +0.96% | 2.8천 |
|---|
| 2026.05.28 | ₩42,624 | ₩43,252 | ₩42,624 | ₩42,931 | +0.72% | 1천 |
|---|
| 2026.05.27 | ₩42,758 | ₩43,185 | ₩42,758 | ₩43,185 | +1.00% | 1.1천 |
|---|
| 2026.05.26 | ₩42,998 | ₩43,827 | ₩42,998 | ₩43,573 | +1.34% | 1.3천 |
|---|
| 2026.05.22 | ₩43,640 | ₩43,640 | ₩43,640 | ₩43,640 | 0.00% | 500 |
|---|
| 2026.05.21 | ₩43,052 | ₩44,976 | ₩43,052 | ₩44,976 | +4.47% | 5.7천 |
|---|
| 2026.05.20 | ₩44,522 | ₩44,775 | ₩44,522 | ₩44,775 | +0.57% | 800 |
|---|
| 2026.05.19 | ₩43,319 | ₩43,319 | ₩42,090 | ₩42,464 | -1.97% | 1.5만 |
|---|
| 2026.05.18 | ₩43,466 | ₩44,602 | ₩43,399 | ₩44,602 | +2.61% | 3.6천 |
|---|
| 2026.05.15 | ₩43,065 | ₩43,212 | ₩42,718 | ₩43,078 | +0.03% | 3.3천 |
|---|
| 2026.05.14 | ₩45,176 | ₩45,684 | ₩45,176 | ₩45,243 | +0.15% | 2.1천 |
|---|
| 2026.05.13 | ₩46,820 | ₩47,635 | ₩44,481 | ₩44,481 | -4.99% | 4.6천 |
|---|
| 2026.05.12 | ₩48,463 | ₩48,463 | ₩47,688 | ₩48,356 | -0.22% | 1.6천 |
|---|
| 2026.05.11 | ₩49,305 | ₩49,385 | ₩49,305 | ₩49,385 | +0.16% | 1.1천 |
|---|
| 2026.05.08 | ₩51,229 | ₩51,243 | ₩50,454 | ₩50,454 | -1.51% | 4.5천 |
|---|
| 2026.05.07 | ₩51,122 | ₩51,122 | ₩49,773 | ₩49,773 | -2.64% | 1만 |
|---|
| 2026.05.06 | ₩52,939 | ₩52,939 | ₩52,044 | ₩52,552 | -0.73% | 4.5천 |
|---|
| 2026.05.05 | ₩51,777 | ₩52,138 | ₩51,430 | ₩52,004 | +0.44% | 1천 |
|---|
| 2026.05.04 | ₩52,191 | ₩52,191 | ₩50,508 | ₩50,508 | -3.23% | 1.6천 |
|---|
| 2026.05.01 | ₩51,737 | ₩51,737 | ₩51,176 | ₩51,443 | -0.57% | 1.5천 |
|---|
| 2026.04.30 | ₩50,601 | ₩52,325 | ₩50,601 | ₩52,325 | +3.41% | 5.6천 |
|---|
| 2026.04.29 | ₩50,468 | ₩50,468 | ₩49,105 | ₩49,505 | -1.91% | 5.5천 |
|---|
| 2026.04.28 | ₩50,989 | ₩52,311 | ₩50,989 | ₩52,044 | +2.07% | 3.6천 |
|---|
| 2026.04.27 | ₩53,461 | ₩53,768 | ₩52,833 | ₩52,833 | -1.17% | 4.6천 |
|---|
| 2026.04.24 | ₩52,405 | ₩52,833 | ₩52,178 | ₩52,833 | +0.82% | 5.3천 |
|---|
| 2026.04.23 | ₩55,011 | ₩55,011 | ₩53,193 | ₩53,193 | -3.30% | 9.3천 |
|---|
| 2026.04.22 | ₩56,039 | ₩56,039 | ₩54,650 | ₩54,757 | -2.29% | 5.5천 |
|---|
| 2026.04.21 | ₩57,068 | ₩57,429 | ₩55,358 | ₩55,358 | -3.00% | 3.4천 |
|---|
| 2026.04.20 | ₩57,055 | ₩57,055 | ₩56,013 | ₩56,641 | -0.73% | 7.3천 |
|---|
| 2026.04.17 | ₩58,191 | ₩58,191 | ₩56,280 | ₩56,280 | -3.28% | 9.3천 |
|---|
| 2026.04.16 | ₩57,309 | ₩57,429 | ₩56,520 | ₩57,429 | +0.21% | 3.5천 |
|---|
| 2026.04.15 | ₩58,324 | ₩58,324 | ₩57,122 | ₩57,242 | -1.86% | 2.6천 |
|---|
| 2026.04.14 | ₩58,191 | ₩58,632 | ₩57,910 | ₩57,910 | -0.48% | 1.1만 |
|---|
| 2026.04.13 | ₩56,373 | ₩57,523 | ₩55,772 | ₩57,349 | +1.73% | 5.8천 |
|---|
| 2026.04.10 | ₩56,387 | ₩56,854 | ₩55,852 | ₩56,774 | +0.69% | 7.6천 |
|---|
| 2026.04.09 | ₩53,755 | ₩54,783 | ₩53,167 | ₩54,676 | +1.72% | 9.6천 |
|---|
| 2026.04.08 | ₩53,060 | ₩53,340 | ₩51,884 | ₩52,138 | -1.74% | 1.4만 |
|---|
| 2026.04.07 | ₩48,837 | ₩49,412 | ₩47,902 | ₩49,292 | +0.93% | 9.8천 |
|---|
| 2026.04.06 | ₩49,786 | ₩50,080 | ₩49,479 | ₩49,479 | -0.62% | 6.3천 |
|---|
| 2026.04.02 | ₩48,076 | ₩49,786 | ₩48,076 | ₩49,332 | +2.61% | 3.7천 |
|---|
| 2026.04.01 | ₩49,639 | ₩50,080 | ₩49,171 | ₩49,212 | -0.86% | 8.1천 |
|---|
| 2026.03.31 | ₩46,833 | ₩49,171 | ₩46,472 | ₩49,171 | +4.99% | 2만 |
|---|
| 2026.03.30 | ₩45,764 | ₩46,285 | ₩44,642 | ₩45,243 | -1.14% | 7.1천 |
|---|
| 2026.03.27 | ₩44,415 | ₩45,631 | ₩44,415 | ₩44,802 | +0.87% | 5.2천 |
|---|
| 2026.03.26 | ₩46,098 | ₩46,512 | ₩45,270 | ₩45,270 | -1.80% | 1.5천 |
|---|
| 2026.03.25 | ₩46,980 | ₩47,822 | ₩46,740 | ₩47,154 | +0.37% | 7.3천 |
|---|
| 2026.03.24 | ₩44,067 | ₩45,550 | ₩44,067 | ₩45,310 | +2.82% | 7.3천 |
|---|
| 2026.03.23 | ₩43,600 | ₩46,232 | ₩43,600 | ₩45,724 | +4.87% | 1.9만 |
|---|
| 2026.03.20 | ₩43,586 | ₩43,586 | ₩41,261 | ₩41,435 | -4.94% | 5.8천 |
|---|
| 2026.03.19 | ₩43,894 | ₩45,297 | ₩43,894 | ₩45,109 | +2.77% | 3.4천 |
|---|
| 2026.03.18 | ₩45,297 | ₩45,297 | ₩44,468 | ₩44,468 | -1.83% | 1.3천 |
|---|
| 2026.03.17 | ₩45,550 | ₩46,112 | ₩45,390 | ₩45,550 | 0.00% | 2.8천 |
|---|
| 2026.03.16 | ₩44,334 | ₩45,510 | ₩44,334 | ₩45,123 | +1.78% | 5.5천 |
|---|
| 2026.03.13 | ₩44,962 | ₩44,962 | ₩42,718 | ₩42,718 | -4.99% | 2.7천 |
|---|
| 2026.03.12 | ₩46,512 | ₩46,512 | ₩44,174 | ₩44,174 | -5.03% | 8.6천 |
|---|
| 2026.03.11 | ₩48,343 | ₩49,118 | ₩47,421 | ₩48,009 | -0.69% | 3.9천 |
|---|
| 2026.03.10 | ₩46,539 | ₩49,238 | ₩46,539 | ₩47,809 | +2.73% | 7.8천 |
|---|
| 2026.03.09 | ₩44,896 | ₩46,833 | ₩44,281 | ₩46,806 | +4.26% | 9.6천 |
|---|
| 2026.03.06 | ₩43,813 | ₩44,762 | ₩43,533 | ₩44,762 | +2.17% | 3.3천 |
|---|
| 2026.03.05 | ₩46,232 | ₩46,339 | ₩45,069 | ₩45,083 | -2.49% | 5.3천 |
|---|
| 2026.03.04 | ₩47,969 | ₩48,076 | ₩47,621 | ₩47,929 | -0.08% | 8.6천 |
|---|
| 2026.03.03 | ₩45,577 | ₩46,553 | ₩43,479 | ₩46,205 | +1.38% | 1.3만 |
|---|
| 2026.03.02 | ₩49,292 | ₩51,096 | ₩49,131 | ₩51,042 | +3.55% | 1.3만 |
|---|
| 2026.02.27 | ₩51,991 | ₩51,991 | ₩51,162 | ₩51,216 | -1.49% | 6.7천 |
|---|
| 2026.02.26 | ₩53,127 | ₩53,127 | ₩51,443 | ₩52,458 | -1.26% | 4.7천 |
|---|
| 2026.02.25 | ₩53,741 | ₩53,768 | ₩52,779 | ₩53,581 | -0.30% | 5.1천 |
|---|
| 2026.02.24 | ₩51,844 | ₩53,407 | ₩51,804 | ₩53,327 | +2.86% | 4.5천 |
|---|
| 2026.02.23 | ₩53,541 | ₩53,581 | ₩51,363 | ₩51,496 | -3.82% | 7천 |
|---|
| 2026.02.20 | ₩51,015 | ₩53,046 | ₩50,721 | ₩53,046 | +3.98% | 1.6만 |
|---|
| 2026.02.19 | ₩50,735 | ₩51,015 | ₩50,668 | ₩50,962 | +0.45% | 2.9천 |
|---|
| 2026.02.18 | ₩50,013 | ₩50,307 | ₩48,971 | ₩49,572 | -0.88% | 1.8만 |
|---|
| 2026.02.17 | ₩49,425 | ₩49,425 | ₩48,129 | ₩48,958 | -0.95% | 1.6천 |
|---|
| 2026.02.13 | ₩49,439 | ₩49,733 | ₩47,969 | ₩49,733 | +0.59% | 6.4천 |
|---|
| 2026.02.12 | ₩53,060 | ₩53,060 | ₩50,347 | ₩50,935 | -4.00% | 3.4천 |
|---|
| 2026.02.11 | ₩51,991 | ₩52,993 | ₩51,991 | ₩52,645 | +1.26% | 4.3천 |
|---|
| 2026.02.10 | ₩50,548 | ₩50,962 | ₩50,508 | ₩50,508 | -0.08% | 3.9천 |
|---|
| 2026.02.09 | ₩49,505 | ₩50,855 | ₩49,345 | ₩50,815 | +2.65% | 3천 |
|---|
| 2026.02.06 | ₩48,169 | ₩48,597 | ₩48,009 | ₩48,597 | +0.89% | 1.8천 |
|---|
| 2026.02.05 | ₩47,662 | ₩47,768 | ₩46,806 | ₩46,887 | -1.63% | 2천 |
|---|
| 2026.02.04 | ₩47,996 | ₩48,263 | ₩46,512 | ₩47,060 | -1.95% | 5.3천 |
|---|
| 2026.02.03 | ₩51,109 | ₩51,363 | ₩49,078 | ₩50,000 | -2.17% | 1.7만 |
|---|
| 2026.02.02 | ₩47,207 | ₩48,383 | ₩47,207 | ₩48,383 | +2.49% | 7.8천 |
|---|
| 2026.01.30 | ₩49,051 | ₩49,385 | ₩47,047 | ₩47,261 | -3.65% | 9.3천 |
|---|
| 2026.01.29 | ₩51,750 | ₩51,911 | ₩48,877 | ₩50,214 | -2.97% | 1.5만 |
|---|
| 2026.01.28 | ₩50,668 | ₩50,908 | ₩49,532 | ₩50,761 | +0.18% | 1.4만 |
|---|
| 2026.01.27 | ₩48,757 | ₩49,652 | ₩48,704 | ₩49,652 | +1.84% | 7천 |
|---|
| 2026.01.26 | ₩46,419 | ₩46,673 | ₩46,098 | ₩46,419 | 0.00% | 1만 |
|---|
| 2026.01.23 | ₩44,642 | ₩46,285 | ₩44,642 | ₩46,285 | +3.68% | 3.6천 |
|---|
| 2026.01.22 | ₩43,853 | ₩44,989 | ₩43,747 | ₩44,829 | +2.22% | 1.3만 |
|---|
| 2026.01.21 | ₩41,395 | ₩42,571 | ₩41,235 | ₩42,557 | +2.81% | 8.1천 |
|---|
| 2026.01.20 | ₩38,535 | ₩39,364 | ₩38,535 | ₩39,244 | +1.84% | 2.4천 |
|---|
| 2026.01.16 | ₩38,081 | ₩38,295 | ₩38,081 | ₩38,241 | +0.42% | 700 |
|---|
| 2026.01.15 | ₩38,388 | ₩38,749 | ₩38,215 | ₩38,656 | +0.70% | 1.1천 |
|---|
| 2026.01.14 | ₩37,373 | ₩38,228 | ₩37,373 | ₩38,228 | +2.29% | 6천 |
|---|
| 2026.01.13 | ₩37,680 | ₩37,680 | ₩36,932 | ₩37,092 | -1.56% | 3.4천 |
|---|
| 2026.01.12 | ₩37,760 | ₩38,041 | ₩37,694 | ₩37,720 | -0.11% | 4.5천 |
|---|
| 2026.01.09 | ₩38,322 | ₩38,562 | ₩38,068 | ₩38,068 | -0.66% | 1.8천 |
|---|
| 2026.01.08 | ₩37,413 | ₩37,667 | ₩37,360 | ₩37,667 | +0.68% | 6.3천 |
|---|
| 2026.01.07 | ₩37,453 | ₩37,453 | ₩37,226 | ₩37,266 | -0.50% | 1.3천 |
|---|
| 2026.01.06 | ₩38,576 | ₩38,616 | ₩38,201 | ₩38,201 | -0.97% | 3천 |
|---|
| 2026.01.05 | ₩36,518 | ₩37,613 | ₩36,063 | ₩37,453 | +2.56% | 6.5천 |
|---|
| 2026.01.02 | ₩36,037 | ₩36,077 | ₩36,037 | ₩36,077 | +0.11% | 1천 |
|---|
| 2025.12.31 | ₩35,155 | ₩35,235 | ₩35,035 | ₩35,235 | +0.23% | 1.6천 |
|---|
| 2025.12.30 | ₩35,435 | ₩35,917 | ₩35,382 | ₩35,743 | +0.87% | 6.1천 |
|---|
| 2025.12.29 | ₩34,393 | ₩34,580 | ₩34,006 | ₩34,326 | -0.19% | 6.5천 |
|---|
| 2025.12.26 | ₩34,647 | ₩34,928 | ₩34,647 | ₩34,928 | +0.81% | 3천 |
|---|
| 2025.12.24 | ₩35,195 | ₩35,195 | ₩34,567 | ₩34,567 | -1.78% | 700 |
|---|
| 2025.12.23 | ₩34,807 | ₩34,914 | ₩34,754 | ₩34,914 | +0.31% | 2.1천 |
|---|
| 2025.12.22 | ₩33,538 | ₩33,538 | ₩33,405 | ₩33,511 | -0.08% | 1.4천 |
|---|
| 2025.12.19 | ₩33,872 | ₩33,872 | ₩33,872 | ₩33,872 | 0.00% | 800 |
|---|
| 2025.12.18 | ₩33,658 | ₩34,153 | ₩33,645 | ₩33,966 | +0.91% | 1.8천 |
|---|
| 2025.12.17 | ₩33,845 | ₩33,979 | ₩33,124 | ₩33,565 | -0.83% | 7.3천 |
|---|
| 2025.12.16 | ₩35,810 | ₩35,890 | ₩34,914 | ₩34,981 | -2.31% | 1.1만 |
|---|
| 2025.12.15 | ₩37,440 | ₩37,587 | ₩37,146 | ₩37,213 | -0.61% | 3.2천 |
|---|
| 2025.12.12 | ₩36,825 | ₩36,972 | ₩36,478 | ₩36,518 | -0.83% | 3천 |
|---|
| 2025.12.11 | ₩35,663 | ₩36,451 | ₩35,663 | ₩36,197 | +1.50% | 8.2천 |
|---|
| 2025.12.10 | ₩35,208 | ₩35,369 | ₩34,714 | ₩35,369 | +0.46% | 5.8천 |
|---|
| 2025.12.09 | ₩34,126 | ₩35,409 | ₩34,126 | ₩35,315 | +3.48% | 1.5만 |
|---|
| 2025.12.08 | ₩36,438 | ₩36,438 | ₩35,061 | ₩35,355 | -2.97% | 7.6천 |
|---|
| 2025.12.05 | ₩39,604 | ₩39,738 | ₩34,781 | ₩34,981 | -11.67% | 9.4만 |
|---|
| 2025.12.04 | ₩39,898 | ₩40,179 | ₩39,698 | ₩39,912 | +0.03% | 1.3만 |
|---|
| 2025.12.03 | ₩38,749 | ₩39,016 | ₩38,469 | ₩38,763 | +0.03% | 9.6천 |
|---|
| 2025.12.02 | ₩37,854 | ₩38,535 | ₩37,827 | ₩38,429 | +1.52% | 8.6만 |
|---|
| 2025.12.01 | ₩37,266 | ₩37,266 | ₩36,985 | ₩37,012 | -0.68% | 800 |
|---|
| 2025.11.28 | ₩37,293 | ₩37,654 | ₩37,293 | ₩37,507 | +0.57% | 3.4천 |
|---|
| 2025.11.26 | ₩36,264 | ₩37,186 | ₩36,264 | ₩37,186 | +2.54% | 2.5천 |
|---|
| 2025.11.25 | ₩34,861 | ₩35,208 | ₩34,807 | ₩35,208 | +1.00% | 900 |
|---|
| 2025.11.24 | ₩34,687 | ₩34,687 | ₩34,473 | ₩34,554 | -0.39% | 6.1천 |
|---|
| 2025.11.21 | ₩34,006 | ₩34,260 | ₩33,258 | ₩34,193 | +0.55% | 3.1천 |
|---|
| 2025.11.20 | ₩35,796 | ₩35,796 | ₩33,845 | ₩33,912 | -5.26% | 1.5천 |
|---|
| 2025.11.19 | ₩35,075 | ₩35,222 | ₩35,075 | ₩35,222 | +0.42% | 600 |
|---|
| 2025.11.18 | ₩35,462 | ₩35,796 | ₩35,462 | ₩35,636 | +0.49% | 1.9천 |
|---|
| 2025.11.17 | ₩36,291 | ₩36,504 | ₩35,703 | ₩35,756 | -1.47% | 2.2천 |
|---|
| 2025.11.14 | ₩36,945 | ₩37,106 | ₩36,625 | ₩36,651 | -0.80% | 3.2천 |
|---|
| 2025.11.13 | ₩36,705 | ₩37,079 | ₩36,077 | ₩36,224 | -1.31% | 2.7천 |
|---|
| 2025.11.12 | ₩37,146 | ₩37,146 | ₩36,317 | ₩36,732 | -1.12% | 6.1천 |
|---|
| 2025.11.11 | ₩37,400 | ₩37,587 | ₩37,266 | ₩37,386 | -0.04% | 7.5천 |
|---|
| 2025.11.10 | ₩35,676 | ₩35,770 | ₩35,462 | ₩35,609 | -0.19% | 6.4천 |
|---|
| 2025.11.07 | ₩33,859 | ₩34,888 | ₩33,859 | ₩34,888 | +3.04% | 1.4천 |
|---|
| 2025.11.06 | ₩34,447 | ₩34,487 | ₩34,300 | ₩34,326 | -0.35% | 2.1천 |
|---|
| 2025.11.05 | ₩33,431 | ₩34,393 | ₩33,431 | ₩34,380 | +2.84% | 3.5천 |
|---|
| 2025.11.04 | ₩32,683 | ₩32,736 | ₩32,603 | ₩32,603 | -0.25% | 1.3천 |
|---|
| 2025.11.03 | ₩33,070 | ₩33,217 | ₩33,004 | ₩33,177 | +0.32% | 3.3천 |
|---|
| 2025.10.31 | ₩32,282 | ₩32,509 | ₩32,189 | ₩32,509 | +0.70% | 800 |
|---|
| 2025.10.30 | ₩32,255 | ₩32,282 | ₩32,255 | ₩32,282 | +0.08% | 200 |
|---|
| 2025.10.29 | ₩32,603 | ₩32,763 | ₩32,523 | ₩32,523 | -0.25% | 1.7천 |
|---|
| 2025.10.28 | ₩31,734 | ₩32,122 | ₩31,601 | ₩31,988 | +0.80% | 1.7천 |
|---|
| 2025.10.27 | ₩31,961 | ₩32,068 | ₩31,721 | ₩31,721 | -0.75% | 500 |
|---|
| 2025.10.24 | ₩31,721 | ₩31,721 | ₩31,093 | ₩31,093 | -1.98% | 2.7천 |
|---|
| 2025.10.23 | ₩30,906 | ₩31,374 | ₩30,906 | ₩31,093 | +0.61% | 1.9천 |
|---|
| 2025.10.22 | ₩30,211 | ₩30,345 | ₩30,091 | ₩30,278 | +0.22% | 1.1천 |
|---|
| 2025.10.21 | ₩30,318 | ₩30,398 | ₩30,091 | ₩30,104 | -0.71% | 5.7천 |
|---|
| 2025.10.20 | ₩30,572 | ₩30,705 | ₩30,572 | ₩30,665 | +0.31% | 2.3천 |
|---|
| 2025.10.17 | ₩29,196 | ₩29,636 | ₩29,196 | ₩29,636 | +1.51% | 1.1천 |
|---|
| 2025.10.16 | ₩28,674 | ₩28,781 | ₩28,674 | ₩28,781 | +0.37% | 2.8천 |
|---|
| 2025.10.15 | ₩28,715 | ₩29,356 | ₩28,715 | ₩28,915 | +0.70% | 5.7천 |
|---|
| 2025.10.14 | ₩28,207 | ₩28,741 | ₩28,207 | ₩28,487 | +0.99% | 4.5천 |
|---|
| 2025.10.13 | ₩28,674 | ₩28,955 | ₩28,407 | ₩28,661 | -0.05% | 2.5천 |
|---|
| 2025.10.10 | ₩29,503 | ₩29,503 | ₩27,779 | ₩27,779 | -5.84% | 2.2천 |
|---|