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 | ₩58,772 | ₩59,574 | ₩58,772 | ₩59,574 | +1.37% | 3.6천 |
| 2026.10.08 | ₩57,515 | ₩57,515 | ₩57,140 | ₩57,140 | -0.65% | 1.5천 |
| 2026.10.07 | ₩57,448 | ₩57,448 | ₩56,552 | ₩56,552 | -1.56% | 1.3천 |
| 2026.10.06 | ₩59,360 | ₩59,601 | ₩57,916 | ₩58,210 | -1.94% | 4.7천 |
| 2026.10.05 | ₩57,648 | ₩60,123 | ₩57,648 | ₩58,290 | +1.11% | 2.5만 |
| 2026.10.02 | ₩44,059 | ₩46,507 | ₩44,059 | ₩46,507 | +5.56% | 1.7천 |
| 2026.10.01 | ₩44,099 | ₩44,099 | ₩44,099 | ₩44,099 | 0.00% | 200 |
| 2026.09.30 | ₩44,420 | ₩44,420 | ₩44,420 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,420 |
| 0.00% |
| 800 |
| 2026.09.29 | ₩41,598 | ₩42,467 | ₩41,598 | ₩42,467 | +2.09% | 2.2천 |
|---|
| 2026.09.28 | ₩42,293 | ₩42,293 | ₩41,959 | ₩41,959 | -0.79% | 800 |
|---|
| 2026.09.25 | ₩42,802 | ₩43,551 | ₩42,802 | ₩43,377 | +1.34% | 500 |
|---|
| 2026.09.24 | ₩43,751 | ₩43,751 | ₩43,618 | ₩43,618 | -0.31% | 1.3천 |
|---|
| 2026.09.23 | ₩44,768 | ₩44,768 | ₩44,768 | ₩44,768 | 0.00% | 300 |
|---|
| 2026.09.22 | ₩47,162 | ₩47,162 | ₩47,162 | ₩47,162 | 0.00% | 200 |
|---|
| 2026.09.21 | ₩46,212 | ₩46,654 | ₩46,212 | ₩46,654 | +0.96% | 1.1천 |
|---|
| 2026.09.18 | ₩45,343 | ₩45,343 | ₩45,289 | ₩45,289 | -0.12% | 300 |
|---|
| 2026.09.17 | ₩46,065 | ₩46,065 | ₩45,838 | ₩45,838 | -0.49% | 1.4천 |
|---|
| 2026.09.16 | ₩45,811 | ₩45,811 | ₩45,276 | ₩45,276 | -1.17% | 400 |
|---|
| 2026.09.15 | ₩46,025 | ₩46,025 | ₩46,025 | ₩46,025 | 0.00% | 1.1천 |
|---|
| 2026.09.14 | ₩45,945 | ₩45,945 | ₩45,945 | ₩45,945 | 0.00% | 200 |
|---|
| 2026.09.11 | ₩47,496 | ₩47,496 | ₩46,400 | ₩46,935 | -1.18% | 2.9천 |
|---|
| 2026.09.10 | ₩47,149 | ₩48,098 | ₩46,988 | ₩48,045 | +1.90% | 2.4천 |
|---|
| 2026.09.09 | ₩47,162 | ₩47,162 | ₩46,895 | ₩46,895 | -0.57% | 400 |
|---|
| 2026.09.08 | ₩48,245 | ₩48,245 | ₩48,232 | ₩48,232 | -0.03% | 600 |
|---|
| 2026.09.04 | ₩46,640 | ₩47,269 | ₩46,199 | ₩46,212 | -0.92% | 2.8천 |
|---|
| 2026.09.03 | ₩48,419 | ₩48,500 | ₩46,895 | ₩47,122 | -2.68% | 5.4천 |
|---|
| 2026.09.02 | ₩46,747 | ₩47,042 | ₩46,747 | ₩47,028 | +0.60% | 1.6천 |
|---|
| 2026.09.01 | ₩43,671 | ₩43,671 | ₩43,430 | ₩43,430 | -0.55% | 800 |
|---|
| 2026.08.31 | ₩42,200 | ₩42,374 | ₩41,812 | ₩42,106 | -0.22% | 1.3천 |
|---|
| 2026.08.28 | ₩39,846 | ₩40,983 | ₩39,725 | ₩40,969 | +2.82% | 6.7천 |
|---|
| 2026.08.27 | ₩41,491 | ₩41,491 | ₩41,451 | ₩41,464 | -0.06% | 700 |
|---|
| 2026.08.26 | ₩41,691 | ₩41,691 | ₩41,464 | ₩41,491 | -0.48% | 1.2천 |
|---|
| 2026.08.25 | ₩40,274 | ₩41,865 | ₩40,207 | ₩41,839 | +3.89% | 8.3천 |
|---|
| 2026.08.24 | ₩39,418 | ₩40,341 | ₩39,418 | ₩40,207 | +2.00% | 4.4천 |
|---|
| 2026.08.21 | ₩39,337 | ₩39,979 | ₩39,337 | ₩39,859 | +1.33% | 1.3천 |
|---|
| 2026.08.20 | ₩38,227 | ₩38,227 | ₩37,866 | ₩37,866 | -0.94% | 1.4천 |
|---|
| 2026.08.19 | ₩38,829 | ₩39,632 | ₩38,281 | ₩38,321 | -1.31% | 1.1만 |
|---|
| 2026.08.18 | ₩38,053 | ₩38,120 | ₩36,983 | ₩36,983 | -2.81% | 1.7천 |
|---|
| 2026.08.17 | ₩37,826 | ₩37,826 | ₩37,451 | ₩37,532 | -0.78% | 1.2천 |
|---|
| 2026.08.14 | ₩37,224 | ₩38,040 | ₩36,448 | ₩37,906 | +1.83% | 5.4천 |
|---|
| 2026.08.13 | ₩37,438 | ₩37,438 | ₩37,184 | ₩37,211 | -0.61% | 1천 |
|---|
| 2026.08.12 | ₩37,425 | ₩37,625 | ₩37,278 | ₩37,278 | -0.39% | 1.4천 |
|---|
| 2026.08.11 | ₩39,765 | ₩39,765 | ₩37,451 | ₩37,558 | -5.55% | 1.2천 |
|---|
| 2026.08.10 | ₩40,287 | ₩40,287 | ₩40,073 | ₩40,247 | -0.10% | 700 |
|---|
| 2026.08.07 | ₩41,223 | ₩41,223 | ₩40,407 | ₩40,407 | -1.98% | 3.2천 |
|---|
| 2026.08.06 | ₩42,400 | ₩42,400 | ₩41,772 | ₩41,825 | -1.36% | 800 |
|---|
| 2026.08.05 | ₩43,323 | ₩43,444 | ₩43,296 | ₩43,296 | -0.06% | 1.3천 |
|---|
| 2026.08.04 | ₩42,467 | ₩43,163 | ₩42,467 | ₩43,016 | +1.29% | 1.4천 |
|---|
| 2026.08.03 | ₩43,551 | ₩43,551 | ₩43,163 | ₩43,310 | -0.55% | 2.8천 |
|---|
| 2026.07.31 | ₩43,163 | ₩44,072 | ₩43,163 | ₩43,845 | +1.58% | 1.1천 |
|---|
| 2026.07.30 | ₩42,494 | ₩43,537 | ₩42,307 | ₩43,537 | +2.46% | 2.3천 |
|---|
| 2026.07.29 | ₩41,625 | ₩42,093 | ₩41,237 | ₩41,905 | +0.67% | 2천 |
|---|
| 2026.07.28 | ₩42,547 | ₩42,547 | ₩42,534 | ₩42,534 | -0.03% | 300 |
|---|
| 2026.07.27 | ₩42,053 | ₩43,042 | ₩42,053 | ₩42,160 | +0.25% | 2.2천 |
|---|
| 2026.07.24 | ₩41,598 | ₩42,574 | ₩41,598 | ₩42,400 | +1.93% | 1천 |
|---|
| 2026.07.23 | ₩43,805 | ₩43,805 | ₩43,243 | ₩43,457 | -0.79% | 700 |
|---|
| 2026.07.22 | ₩43,176 | ₩44,701 | ₩42,975 | ₩43,885 | +1.64% | 2.9천 |
|---|
| 2026.07.21 | ₩41,451 | ₩42,494 | ₩40,996 | ₩42,186 | +1.77% | 2.3천 |
|---|
| 2026.07.20 | ₩41,665 | ₩41,665 | ₩41,130 | ₩41,143 | -1.25% | 1천 |
|---|
| 2026.07.17 | ₩40,621 | ₩40,795 | ₩40,621 | ₩40,795 | +0.43% | 500 |
|---|
| 2026.07.16 | ₩41,023 | ₩41,758 | ₩40,902 | ₩41,571 | +1.34% | 800 |
|---|
| 2026.07.15 | ₩42,534 | ₩42,855 | ₩42,534 | ₩42,708 | +0.41% | 900 |
|---|
| 2026.07.14 | ₩42,761 | ₩42,788 | ₩42,681 | ₩42,681 | -0.19% | 1.3천 |
|---|
| 2026.07.13 | ₩42,521 | ₩42,614 | ₩41,197 | ₩41,277 | -2.93% | 3.7천 |
|---|
| 2026.07.10 | ₩42,133 | ₩42,721 | ₩42,133 | ₩42,708 | +1.37% | 1.3천 |
|---|
| 2026.07.09 | ₩39,993 | ₩40,688 | ₩39,993 | ₩40,595 | +1.51% | 400 |
|---|
| 2026.07.08 | ₩38,628 | ₩39,471 | ₩38,628 | ₩39,364 | +1.90% | 1.7천 |
|---|
| 2026.07.07 | ₩39,404 | ₩39,484 | ₩39,404 | ₩39,484 | +0.20% | 400 |
|---|
| 2026.07.06 | ₩39,591 | ₩40,501 | ₩39,444 | ₩40,501 | +2.30% | 600 |
|---|
| 2026.07.02 | ₩38,856 | ₩39,257 | ₩38,856 | ₩39,056 | +0.52% | 1.1천 |
|---|
| 2026.07.01 | ₩38,735 | ₩39,030 | ₩38,267 | ₩38,695 | -0.10% | 2.4천 |
|---|
| 2026.06.30 | ₩38,655 | ₩39,377 | ₩38,655 | ₩39,190 | +1.38% | 2천 |
|---|
| 2026.06.29 | ₩38,963 | ₩39,846 | ₩38,963 | ₩39,605 | +1.65% | 1.4천 |
|---|
| 2026.06.26 | ₩40,100 | ₩40,100 | ₩39,993 | ₩39,993 | -0.27% | 300 |
|---|
| 2026.06.25 | ₩38,722 | ₩38,722 | ₩38,588 | ₩38,588 | -0.35% | 200 |
|---|
| 2026.06.24 | ₩38,080 | ₩38,080 | ₩37,599 | ₩37,813 | -0.70% | 2.4천 |
|---|
| 2026.06.23 | ₩38,642 | ₩38,883 | ₩38,575 | ₩38,709 | +0.17% | 2천 |
|---|
| 2026.06.22 | ₩38,789 | ₩39,364 | ₩38,789 | ₩39,110 | +0.83% | 5.4천 |
|---|
| 2026.06.18 | ₩37,906 | ₩37,933 | ₩37,879 | ₩37,933 | +0.07% | 700 |
|---|
| 2026.06.17 | ₩40,809 | ₩40,809 | ₩38,655 | ₩38,695 | -5.18% | 400 |
|---|
| 2026.06.16 | ₩39,137 | ₩39,859 | ₩39,016 | ₩39,739 | +1.54% | 1.1만 |
|---|
| 2026.06.15 | ₩41,959 | ₩42,226 | ₩40,127 | ₩40,140 | -4.34% | 2.9천 |
|---|
| 2026.06.12 | ₩40,327 | ₩40,849 | ₩39,966 | ₩40,341 | +0.03% | 4.6천 |
|---|
| 2026.06.11 | ₩37,960 | ₩39,953 | ₩37,960 | ₩39,953 | +5.25% | 3.5천 |
|---|
| 2026.06.10 | ₩37,839 | ₩37,839 | ₩37,184 | ₩37,572 | -0.71% | 1.7천 |
|---|
| 2026.06.09 | ₩37,853 | ₩37,853 | ₩36,863 | ₩37,585 | -0.71% | 1.3천 |
|---|
| 2026.06.08 | ₩37,625 | ₩37,625 | ₩36,729 | ₩37,237 | -1.03% | 2.2천 |
|---|
| 2026.06.05 | ₩38,575 | ₩38,575 | ₩37,813 | ₩37,853 | -1.87% | 2.3만 |
|---|
| 2026.06.04 | ₩39,297 | ₩40,140 | ₩39,297 | ₩39,912 | +1.57% | 2천 |
|---|
| 2026.06.03 | ₩39,525 | ₩39,739 | ₩39,525 | ₩39,712 | +0.47% | 1.1천 |
|---|
| 2026.06.02 | ₩41,571 | ₩42,133 | ₩41,571 | ₩41,972 | +0.97% | 800 |
|---|
| 2026.06.01 | ₩41,665 | ₩41,798 | ₩41,477 | ₩41,745 | +0.19% | 1.3천 |
|---|
| 2026.05.29 | ₩41,919 | ₩42,320 | ₩41,464 | ₩42,320 | +0.96% | 2.8천 |
|---|
| 2026.05.28 | ₩42,668 | ₩43,296 | ₩42,668 | ₩42,975 | +0.72% | 1천 |
|---|
| 2026.05.27 | ₩42,802 | ₩43,230 | ₩42,802 | ₩43,230 | +1.00% | 1.1천 |
|---|
| 2026.05.26 | ₩43,042 | ₩43,872 | ₩43,042 | ₩43,618 | +1.34% | 1.3천 |
|---|
| 2026.05.22 | ₩43,684 | ₩43,684 | ₩43,684 | ₩43,684 | 0.00% | 500 |
|---|
| 2026.05.21 | ₩43,096 | ₩45,022 | ₩43,096 | ₩45,022 | +4.47% | 5.7천 |
|---|
| 2026.05.20 | ₩44,567 | ₩44,821 | ₩44,567 | ₩44,821 | +0.57% | 800 |
|---|
| 2026.05.19 | ₩43,363 | ₩43,363 | ₩42,133 | ₩42,507 | -1.97% | 1.5만 |
|---|
| 2026.05.18 | ₩43,510 | ₩44,647 | ₩43,444 | ₩44,647 | +2.61% | 3.6천 |
|---|
| 2026.05.15 | ₩43,109 | ₩43,256 | ₩42,761 | ₩43,123 | +0.03% | 3.3천 |
|---|
| 2026.05.14 | ₩45,223 | ₩45,731 | ₩45,223 | ₩45,289 | +0.15% | 2.1천 |
|---|
| 2026.05.13 | ₩46,868 | ₩47,684 | ₩44,527 | ₩44,527 | -4.99% | 4.6천 |
|---|
| 2026.05.12 | ₩48,513 | ₩48,513 | ₩47,737 | ₩48,406 | -0.22% | 1.6천 |
|---|
| 2026.05.11 | ₩49,356 | ₩49,436 | ₩49,356 | ₩49,436 | +0.16% | 1.1천 |
|---|
| 2026.05.08 | ₩51,282 | ₩51,295 | ₩50,506 | ₩50,506 | -1.51% | 4.5천 |
|---|
| 2026.05.07 | ₩51,175 | ₩51,175 | ₩49,824 | ₩49,824 | -2.64% | 1만 |
|---|
| 2026.05.06 | ₩52,994 | ₩52,994 | ₩52,098 | ₩52,606 | -0.73% | 4.5천 |
|---|
| 2026.05.05 | ₩51,830 | ₩52,191 | ₩51,482 | ₩52,057 | +0.44% | 1천 |
|---|
| 2026.05.04 | ₩52,245 | ₩52,245 | ₩50,559 | ₩50,559 | -3.23% | 1.6천 |
|---|
| 2026.05.01 | ₩51,790 | ₩51,790 | ₩51,228 | ₩51,496 | -0.57% | 1.5천 |
|---|
| 2026.04.30 | ₩50,653 | ₩52,378 | ₩50,653 | ₩52,378 | +3.41% | 5.6천 |
|---|
| 2026.04.29 | ₩50,519 | ₩50,519 | ₩49,155 | ₩49,556 | -1.91% | 5.5천 |
|---|
| 2026.04.28 | ₩51,041 | ₩52,365 | ₩51,041 | ₩52,098 | +2.07% | 3.6천 |
|---|
| 2026.04.27 | ₩53,515 | ₩53,823 | ₩52,887 | ₩52,887 | -1.17% | 4.6천 |
|---|
| 2026.04.24 | ₩52,459 | ₩52,887 | ₩52,231 | ₩52,887 | +0.82% | 5.3천 |
|---|
| 2026.04.23 | ₩55,067 | ₩55,067 | ₩53,248 | ₩53,248 | -3.30% | 9.3천 |
|---|
| 2026.04.22 | ₩56,097 | ₩56,097 | ₩54,706 | ₩54,813 | -2.29% | 5.5천 |
|---|
| 2026.04.21 | ₩57,127 | ₩57,488 | ₩55,415 | ₩55,415 | -3.00% | 3.4천 |
|---|
| 2026.04.20 | ₩57,113 | ₩57,113 | ₩56,070 | ₩56,699 | -0.73% | 7.3천 |
|---|
| 2026.04.17 | ₩58,250 | ₩58,250 | ₩56,338 | ₩56,338 | -3.28% | 9.3천 |
|---|
| 2026.04.16 | ₩57,368 | ₩57,488 | ₩56,578 | ₩57,488 | +0.21% | 3.5천 |
|---|
| 2026.04.15 | ₩58,384 | ₩58,384 | ₩57,180 | ₩57,301 | -1.86% | 2.6천 |
|---|
| 2026.04.14 | ₩58,250 | ₩58,692 | ₩57,969 | ₩57,969 | -0.48% | 1.1만 |
|---|
| 2026.04.13 | ₩56,431 | ₩57,582 | ₩55,829 | ₩57,408 | +1.73% | 5.8천 |
|---|
| 2026.04.10 | ₩56,445 | ₩56,913 | ₩55,910 | ₩56,833 | +0.69% | 7.6천 |
|---|
| 2026.04.09 | ₩53,810 | ₩54,840 | ₩53,221 | ₩54,733 | +1.72% | 9.6천 |
|---|
| 2026.04.08 | ₩53,114 | ₩53,395 | ₩51,937 | ₩52,191 | -1.74% | 1.4만 |
|---|
| 2026.04.07 | ₩48,887 | ₩49,463 | ₩47,951 | ₩49,342 | +0.93% | 9.8천 |
|---|
| 2026.04.06 | ₩49,837 | ₩50,131 | ₩49,529 | ₩49,529 | -0.62% | 6.3천 |
|---|
| 2026.04.02 | ₩48,125 | ₩49,837 | ₩48,125 | ₩49,382 | +2.61% | 3.7천 |
|---|
| 2026.04.01 | ₩49,690 | ₩50,131 | ₩49,222 | ₩49,262 | -0.86% | 8.1천 |
|---|
| 2026.03.31 | ₩46,881 | ₩49,222 | ₩46,520 | ₩49,222 | +4.99% | 2만 |
|---|
| 2026.03.30 | ₩45,811 | ₩46,333 | ₩44,688 | ₩45,289 | -1.14% | 7.1천 |
|---|
| 2026.03.27 | ₩44,460 | ₩45,677 | ₩44,460 | ₩44,848 | +0.87% | 5.2천 |
|---|
| 2026.03.26 | ₩46,145 | ₩46,560 | ₩45,316 | ₩45,316 | -1.80% | 1.5천 |
|---|
| 2026.03.25 | ₩47,028 | ₩47,871 | ₩46,787 | ₩47,202 | +0.37% | 7.3천 |
|---|
| 2026.03.24 | ₩44,112 | ₩45,597 | ₩44,112 | ₩45,356 | +2.82% | 7.3천 |
|---|
| 2026.03.23 | ₩43,644 | ₩46,279 | ₩43,644 | ₩45,771 | +4.87% | 1.9만 |
|---|
| 2026.03.20 | ₩43,631 | ₩43,631 | ₩41,304 | ₩41,477 | -4.94% | 5.8천 |
|---|
| 2026.03.19 | ₩43,939 | ₩45,343 | ₩43,939 | ₩45,156 | +2.77% | 3.4천 |
|---|
| 2026.03.18 | ₩45,343 | ₩45,343 | ₩44,514 | ₩44,514 | -1.83% | 1.3천 |
|---|
| 2026.03.17 | ₩45,597 | ₩46,159 | ₩45,437 | ₩45,597 | 0.00% | 2.8천 |
|---|
| 2026.03.16 | ₩44,380 | ₩45,557 | ₩44,380 | ₩45,169 | +1.78% | 5.5천 |
|---|
| 2026.03.13 | ₩45,009 | ₩45,009 | ₩42,761 | ₩42,761 | -4.99% | 2.7천 |
|---|
| 2026.03.12 | ₩46,560 | ₩46,560 | ₩44,219 | ₩44,219 | -5.03% | 8.6천 |
|---|
| 2026.03.11 | ₩48,393 | ₩49,168 | ₩47,470 | ₩48,058 | -0.69% | 3.9천 |
|---|
| 2026.03.10 | ₩46,587 | ₩49,289 | ₩46,587 | ₩47,858 | +2.73% | 7.8천 |
|---|
| 2026.03.09 | ₩44,942 | ₩46,881 | ₩44,326 | ₩46,854 | +4.26% | 9.6천 |
|---|
| 2026.03.06 | ₩43,858 | ₩44,808 | ₩43,577 | ₩44,808 | +2.17% | 3.3천 |
|---|
| 2026.03.05 | ₩46,279 | ₩46,386 | ₩45,116 | ₩45,129 | -2.49% | 5.3천 |
|---|
| 2026.03.04 | ₩48,018 | ₩48,125 | ₩47,670 | ₩47,978 | -0.08% | 8.6천 |
|---|
| 2026.03.03 | ₩45,624 | ₩46,600 | ₩43,524 | ₩46,252 | +1.38% | 1.3만 |
|---|
| 2026.03.02 | ₩49,342 | ₩51,148 | ₩49,182 | ₩51,094 | +3.55% | 1.3만 |
|---|
| 2026.02.27 | ₩52,044 | ₩52,044 | ₩51,215 | ₩51,268 | -1.49% | 6.7천 |
|---|
| 2026.02.26 | ₩53,181 | ₩53,181 | ₩51,496 | ₩52,512 | -1.26% | 4.7천 |
|---|
| 2026.02.25 | ₩53,796 | ₩53,823 | ₩52,833 | ₩53,636 | -0.30% | 5.1천 |
|---|
| 2026.02.24 | ₩51,897 | ₩53,462 | ₩51,857 | ₩53,382 | +2.86% | 4.5천 |
|---|
| 2026.02.23 | ₩53,596 | ₩53,636 | ₩51,415 | ₩51,549 | -3.82% | 7천 |
|---|
| 2026.02.20 | ₩51,068 | ₩53,101 | ₩50,773 | ₩53,101 | +3.98% | 1.6만 |
|---|
| 2026.02.19 | ₩50,787 | ₩51,068 | ₩50,720 | ₩51,014 | +0.45% | 2.9천 |
|---|
| 2026.02.18 | ₩50,064 | ₩50,359 | ₩49,021 | ₩49,623 | -0.88% | 1.8만 |
|---|
| 2026.02.17 | ₩49,476 | ₩49,476 | ₩48,179 | ₩49,008 | -0.95% | 1.6천 |
|---|
| 2026.02.13 | ₩49,489 | ₩49,784 | ₩48,018 | ₩49,784 | +0.59% | 6.4천 |
|---|
| 2026.02.12 | ₩53,114 | ₩53,114 | ₩50,399 | ₩50,987 | -4.00% | 3.4천 |
|---|
| 2026.02.11 | ₩52,044 | ₩53,047 | ₩52,044 | ₩52,699 | +1.26% | 4.3천 |
|---|
| 2026.02.10 | ₩50,600 | ₩51,014 | ₩50,559 | ₩50,559 | -0.08% | 3.9천 |
|---|
| 2026.02.09 | ₩49,556 | ₩50,907 | ₩49,396 | ₩50,867 | +2.65% | 3천 |
|---|
| 2026.02.06 | ₩48,219 | ₩48,647 | ₩48,058 | ₩48,647 | +0.89% | 1.8천 |
|---|
| 2026.02.05 | ₩47,710 | ₩47,817 | ₩46,854 | ₩46,935 | -1.63% | 2천 |
|---|
| 2026.02.04 | ₩48,045 | ₩48,312 | ₩46,560 | ₩47,109 | -1.95% | 5.3천 |
|---|
| 2026.02.03 | ₩51,161 | ₩51,415 | ₩49,128 | ₩50,051 | -2.17% | 1.7만 |
|---|
| 2026.02.02 | ₩47,256 | ₩48,433 | ₩47,256 | ₩48,433 | +2.49% | 7.8천 |
|---|
| 2026.01.30 | ₩49,101 | ₩49,436 | ₩47,095 | ₩47,309 | -3.65% | 9.3천 |
|---|
| 2026.01.29 | ₩51,803 | ₩51,964 | ₩48,928 | ₩50,265 | -2.97% | 1.5만 |
|---|
| 2026.01.28 | ₩50,720 | ₩50,961 | ₩49,583 | ₩50,814 | +0.18% | 1.4만 |
|---|
| 2026.01.27 | ₩48,807 | ₩49,703 | ₩48,754 | ₩49,703 | +1.84% | 7천 |
|---|
| 2026.01.26 | ₩46,466 | ₩46,721 | ₩46,145 | ₩46,466 | 0.00% | 1만 |
|---|
| 2026.01.23 | ₩44,688 | ₩46,333 | ₩44,688 | ₩46,333 | +3.68% | 3.6천 |
|---|
| 2026.01.22 | ₩43,898 | ₩45,035 | ₩43,791 | ₩44,875 | +2.22% | 1.3만 |
|---|
| 2026.01.21 | ₩41,437 | ₩42,614 | ₩41,277 | ₩42,601 | +2.81% | 8.1천 |
|---|
| 2026.01.20 | ₩38,575 | ₩39,404 | ₩38,575 | ₩39,284 | +1.84% | 2.4천 |
|---|
| 2026.01.16 | ₩38,120 | ₩38,334 | ₩38,120 | ₩38,281 | +0.42% | 700 |
|---|
| 2026.01.15 | ₩38,428 | ₩38,789 | ₩38,254 | ₩38,695 | +0.70% | 1.1천 |
|---|
| 2026.01.14 | ₩37,411 | ₩38,267 | ₩37,411 | ₩38,267 | +2.29% | 6천 |
|---|
| 2026.01.13 | ₩37,719 | ₩37,719 | ₩36,970 | ₩37,130 | -1.56% | 3.4천 |
|---|
| 2026.01.12 | ₩37,799 | ₩38,080 | ₩37,732 | ₩37,759 | -0.11% | 4.5천 |
|---|
| 2026.01.09 | ₩38,361 | ₩38,602 | ₩38,107 | ₩38,107 | -0.66% | 1.8천 |
|---|
| 2026.01.08 | ₩37,451 | ₩37,706 | ₩37,398 | ₩37,706 | +0.68% | 6.3천 |
|---|
| 2026.01.07 | ₩37,492 | ₩37,492 | ₩37,264 | ₩37,304 | -0.50% | 1.3천 |
|---|
| 2026.01.06 | ₩38,615 | ₩38,655 | ₩38,241 | ₩38,241 | -0.97% | 3천 |
|---|
| 2026.01.05 | ₩36,555 | ₩37,652 | ₩36,100 | ₩37,492 | +2.56% | 6.5천 |
|---|
| 2026.01.02 | ₩36,074 | ₩36,114 | ₩36,074 | ₩36,114 | +0.11% | 1천 |
|---|
| 2025.12.31 | ₩35,191 | ₩35,271 | ₩35,071 | ₩35,271 | +0.23% | 1.6천 |
|---|
| 2025.12.30 | ₩35,472 | ₩35,953 | ₩35,418 | ₩35,779 | +0.87% | 6.1천 |
|---|
| 2025.12.29 | ₩34,429 | ₩34,616 | ₩34,041 | ₩34,362 | -0.19% | 6.5천 |
|---|
| 2025.12.26 | ₩34,683 | ₩34,964 | ₩34,683 | ₩34,964 | +0.81% | 3천 |
|---|
| 2025.12.24 | ₩35,231 | ₩35,231 | ₩34,602 | ₩34,602 | -1.78% | 700 |
|---|
| 2025.12.23 | ₩34,843 | ₩34,950 | ₩34,790 | ₩34,950 | +0.31% | 2.1천 |
|---|
| 2025.12.22 | ₩33,573 | ₩33,573 | ₩33,439 | ₩33,546 | -0.08% | 1.4천 |
|---|
| 2025.12.19 | ₩33,907 | ₩33,907 | ₩33,907 | ₩33,907 | 0.00% | 800 |
|---|
| 2025.12.18 | ₩33,693 | ₩34,188 | ₩33,680 | ₩34,001 | +0.91% | 1.8천 |
|---|
| 2025.12.17 | ₩33,880 | ₩34,014 | ₩33,158 | ₩33,599 | -0.83% | 7.3천 |
|---|
| 2025.12.16 | ₩35,846 | ₩35,927 | ₩34,950 | ₩35,017 | -2.31% | 1.1만 |
|---|
| 2025.12.15 | ₩37,478 | ₩37,625 | ₩37,184 | ₩37,251 | -0.61% | 3.2천 |
|---|
| 2025.12.12 | ₩36,863 | ₩37,010 | ₩36,515 | ₩36,555 | -0.83% | 3천 |
|---|
| 2025.12.11 | ₩35,699 | ₩36,488 | ₩35,699 | ₩36,234 | +1.50% | 8.2천 |
|---|
| 2025.12.10 | ₩35,244 | ₩35,405 | ₩34,750 | ₩35,405 | +0.46% | 5.8천 |
|---|
| 2025.12.09 | ₩34,161 | ₩35,445 | ₩34,161 | ₩35,351 | +3.48% | 1.5만 |
|---|
| 2025.12.08 | ₩36,475 | ₩36,475 | ₩35,097 | ₩35,392 | -2.97% | 7.6천 |
|---|
| 2025.12.05 | ₩39,645 | ₩39,779 | ₩34,816 | ₩35,017 | -11.67% | 9.4만 |
|---|
| 2025.12.04 | ₩39,939 | ₩40,220 | ₩39,739 | ₩39,953 | +0.03% | 1.3만 |
|---|
| 2025.12.03 | ₩38,789 | ₩39,056 | ₩38,508 | ₩38,802 | +0.03% | 9.6천 |
|---|
| 2025.12.02 | ₩37,893 | ₩38,575 | ₩37,866 | ₩38,468 | +1.52% | 8.6만 |
|---|
| 2025.12.01 | ₩37,304 | ₩37,304 | ₩37,023 | ₩37,050 | -0.68% | 800 |
|---|
| 2025.11.28 | ₩37,331 | ₩37,692 | ₩37,331 | ₩37,545 | +0.57% | 3.4천 |
|---|
| 2025.11.26 | ₩36,301 | ₩37,224 | ₩36,301 | ₩37,224 | +2.54% | 2.5천 |
|---|
| 2025.11.25 | ₩34,897 | ₩35,244 | ₩34,843 | ₩35,244 | +1.00% | 900 |
|---|
| 2025.11.24 | ₩34,723 | ₩34,723 | ₩34,509 | ₩34,589 | -0.39% | 6.1천 |
|---|
| 2025.11.21 | ₩34,041 | ₩34,295 | ₩33,292 | ₩34,228 | +0.55% | 3.1천 |
|---|
| 2025.11.20 | ₩35,833 | ₩35,833 | ₩33,880 | ₩33,947 | -5.26% | 1.5천 |
|---|
| 2025.11.19 | ₩35,111 | ₩35,258 | ₩35,111 | ₩35,258 | +0.42% | 600 |
|---|
| 2025.11.18 | ₩35,499 | ₩35,833 | ₩35,499 | ₩35,672 | +0.49% | 1.9천 |
|---|
| 2025.11.17 | ₩36,328 | ₩36,542 | ₩35,739 | ₩35,793 | -1.47% | 2.2천 |
|---|
| 2025.11.14 | ₩36,983 | ₩37,144 | ₩36,662 | ₩36,689 | -0.80% | 3.2천 |
|---|
| 2025.11.13 | ₩36,742 | ₩37,117 | ₩36,114 | ₩36,261 | -1.31% | 2.7천 |
|---|
| 2025.11.12 | ₩37,184 | ₩37,184 | ₩36,355 | ₩36,769 | -1.12% | 6.1천 |
|---|
| 2025.11.11 | ₩37,438 | ₩37,625 | ₩37,304 | ₩37,425 | -0.04% | 7.5천 |
|---|
| 2025.11.10 | ₩35,713 | ₩35,806 | ₩35,499 | ₩35,646 | -0.19% | 6.4천 |
|---|
| 2025.11.07 | ₩33,894 | ₩34,923 | ₩33,894 | ₩34,923 | +3.04% | 1.4천 |
|---|
| 2025.11.06 | ₩34,482 | ₩34,522 | ₩34,335 | ₩34,362 | -0.35% | 2.1천 |
|---|
| 2025.11.05 | ₩33,466 | ₩34,429 | ₩33,466 | ₩34,415 | +2.84% | 3.5천 |
|---|
| 2025.11.04 | ₩32,716 | ₩32,770 | ₩32,636 | ₩32,636 | -0.25% | 1.3천 |
|---|
| 2025.11.03 | ₩33,104 | ₩33,251 | ₩33,037 | ₩33,211 | +0.32% | 3.3천 |
|---|
| 2025.10.31 | ₩32,315 | ₩32,543 | ₩32,222 | ₩32,543 | +0.70% | 800 |
|---|
| 2025.10.30 | ₩32,288 | ₩32,315 | ₩32,288 | ₩32,315 | +0.08% | 200 |
|---|
| 2025.10.29 | ₩32,636 | ₩32,797 | ₩32,556 | ₩32,556 | -0.25% | 1.7천 |
|---|
| 2025.10.28 | ₩31,767 | ₩32,155 | ₩31,633 | ₩32,021 | +0.80% | 1.7천 |
|---|
| 2025.10.27 | ₩31,994 | ₩32,101 | ₩31,753 | ₩31,753 | -0.75% | 500 |
|---|
| 2025.10.24 | ₩31,753 | ₩31,753 | ₩31,125 | ₩31,125 | -1.98% | 2.7천 |
|---|
| 2025.10.23 | ₩30,938 | ₩31,406 | ₩30,938 | ₩31,125 | +0.61% | 1.9천 |
|---|
| 2025.10.22 | ₩30,242 | ₩30,376 | ₩30,122 | ₩30,309 | +0.22% | 1.1천 |
|---|
| 2025.10.21 | ₩30,349 | ₩30,429 | ₩30,122 | ₩30,135 | -0.71% | 5.7천 |
|---|
| 2025.10.20 | ₩30,603 | ₩30,737 | ₩30,603 | ₩30,697 | +0.31% | 2.3천 |
|---|
| 2025.10.17 | ₩29,225 | ₩29,667 | ₩29,225 | ₩29,667 | +1.51% | 1.1천 |
|---|
| 2025.10.16 | ₩28,704 | ₩28,811 | ₩28,704 | ₩28,811 | +0.37% | 2.8천 |
|---|
| 2025.10.15 | ₩28,744 | ₩29,386 | ₩28,744 | ₩28,945 | +0.70% | 5.7천 |
|---|
| 2025.10.14 | ₩28,236 | ₩28,771 | ₩28,236 | ₩28,517 | +0.99% | 4.5천 |
|---|
| 2025.10.13 | ₩28,704 | ₩28,985 | ₩28,436 | ₩28,690 | -0.05% | 2.5천 |
|---|
| 2025.10.10 | ₩29,533 | ₩29,533 | ₩27,808 | ₩27,808 | -5.84% | 2.2천 |
|---|