시장 데이터를 불러오는 중
전체 종목
ProShares Ultra 20+ Year Treasury 과거 주가
ProShares Ultra 20+ Year Treasury · UBT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ProShares Ultra 20+ Year Treasury · UBT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩17,782 | ₩17,983 | ₩17,702 | ₩17,876 | +0.53% | 9.1만 |
| 2026.10.08 | ₩17,541 | ₩17,916 | ₩17,541 | ₩17,849 | +1.76% | 17만 |
| 2026.10.07 | ₩17,206 | ₩17,621 | ₩17,192 | ₩17,514 | +1.79% | 8.4만 |
| 2026.10.06 | ₩17,554 | ₩17,795 | ₩17,541 | ₩17,608 | +0.31% | 12만 |
| 2026.10.05 | ₩17,554 | ₩17,608 | ₩17,353 | ₩17,568 | +0.08% | 16.8만 |
| 2026.10.02 | ₩17,956 | ₩18,104 | ₩17,648 | ₩17,675 | -1.57% | 12.3만 |
| 2026.10.01 | ₩17,474 | ₩17,970 | ₩17,393 | ₩17,862 | +2.22% | 39.8만 |
| 2026.09.30 | ₩17,929 | ₩17,943 | ₩17,608 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,782 |
| -0.82% |
| 16.1만 |
| 2026.09.29 | ₩18,104 | ₩18,104 | ₩17,755 | ₩17,983 | -0.67% | 18.6만 |
|---|
| 2026.09.28 | ₩18,157 | ₩18,251 | ₩17,956 | ₩18,104 | -0.30% | 14.3만 |
|---|
| 2026.09.25 | ₩18,492 | ₩18,532 | ₩18,224 | ₩18,479 | -0.07% | 12만 |
|---|
| 2026.09.24 | ₩18,948 | ₩19,042 | ₩18,506 | ₩18,546 | -2.12% | 16.5만 |
|---|
| 2026.09.23 | ₩19,457 | ₩19,457 | ₩18,894 | ₩19,001 | -2.34% | 15.2만 |
|---|
| 2026.09.22 | ₩19,805 | ₩19,832 | ₩19,645 | ₩19,792 | -0.07% | 5.3만 |
|---|
| 2026.09.21 | ₩19,752 | ₩19,792 | ₩19,645 | ₩19,792 | +0.20% | 2.1만 |
|---|
| 2026.09.18 | ₩19,604 | ₩19,631 | ₩19,430 | ₩19,484 | -0.62% | 2.6만 |
|---|
| 2026.09.17 | ₩19,725 | ₩19,832 | ₩19,658 | ₩19,832 | +0.54% | 9.9만 |
|---|
| 2026.09.16 | ₩19,444 | ₩19,658 | ₩19,269 | ₩19,336 | -0.55% | 6.6만 |
|---|
| 2026.09.15 | ₩19,216 | ₩19,336 | ₩19,202 | ₩19,256 | +0.21% | 6.7만 |
|---|
| 2026.09.14 | ₩19,377 | ₩19,591 | ₩19,189 | ₩19,377 | 0.00% | 5.8만 |
|---|
| 2026.09.11 | ₩19,618 | ₩19,671 | ₩19,350 | ₩19,390 | -1.16% | 10만 |
|---|
| 2026.09.10 | ₩19,430 | ₩19,591 | ₩19,269 | ₩19,377 | -0.28% | 5.9만 |
|---|
| 2026.09.09 | ₩20,033 | ₩20,060 | ₩19,604 | ₩19,752 | -1.40% | 5.7만 |
|---|
| 2026.09.08 | ₩20,154 | ₩20,167 | ₩19,899 | ₩20,047 | -0.53% | 2.7만 |
|---|
| 2026.09.04 | ₩20,087 | ₩20,154 | ₩20,020 | ₩20,060 | -0.13% | 1.8만 |
|---|
| 2026.09.03 | ₩20,127 | ₩20,154 | ₩19,953 | ₩19,953 | -0.87% | 3.8만 |
|---|
| 2026.09.02 | ₩19,926 | ₩19,953 | ₩19,805 | ₩19,913 | -0.07% | 1.4만 |
|---|
| 2026.09.01 | ₩19,913 | ₩20,114 | ₩19,805 | ₩19,846 | -0.34% | 41.1만 |
|---|
| 2026.08.31 | ₩20,100 | ₩20,100 | ₩19,872 | ₩19,993 | -0.53% | 9.3만 |
|---|
| 2026.08.28 | ₩20,248 | ₩20,556 | ₩20,154 | ₩20,181 | -0.33% | 5만 |
|---|
| 2026.08.27 | ₩20,395 | ₩20,476 | ₩20,288 | ₩20,328 | -0.33% | 6.4만 |
|---|
| 2026.08.26 | ₩20,395 | ₩20,449 | ₩20,301 | ₩20,409 | +0.07% | 1만 |
|---|
| 2026.08.25 | ₩20,355 | ₩20,543 | ₩20,301 | ₩20,529 | +0.86% | 48.2만 |
|---|
| 2026.08.24 | ₩20,033 | ₩20,194 | ₩20,033 | ₩20,060 | +0.13% | 4.9만 |
|---|
| 2026.08.21 | ₩19,939 | ₩19,953 | ₩19,765 | ₩19,832 | -0.54% | 4.9만 |
|---|
| 2026.08.20 | ₩19,966 | ₩20,181 | ₩19,913 | ₩20,020 | +0.27% | 5.1만 |
|---|
| 2026.08.19 | ₩20,234 | ₩20,315 | ₩20,114 | ₩20,301 | +0.33% | 9.9만 |
|---|
| 2026.08.18 | ₩19,524 | ₩19,752 | ₩19,444 | ₩19,712 | +0.96% | 7.2만 |
|---|
| 2026.08.17 | ₩19,712 | ₩19,752 | ₩19,511 | ₩19,564 | -0.75% | 1.7만 |
|---|
| 2026.08.14 | ₩19,926 | ₩19,980 | ₩19,765 | ₩19,859 | -0.34% | 3.5만 |
|---|
| 2026.08.13 | ₩20,194 | ₩20,315 | ₩20,087 | ₩20,127 | -0.33% | 3.2만 |
|---|
| 2026.08.12 | ₩20,141 | ₩20,141 | ₩19,872 | ₩19,872 | -1.33% | 2만 |
|---|
| 2026.08.11 | ₩20,047 | ₩20,087 | ₩19,872 | ₩19,939 | -0.53% | 3.2만 |
|---|
| 2026.08.10 | ₩20,020 | ₩20,100 | ₩19,805 | ₩19,805 | -1.07% | 1.9만 |
|---|
| 2026.08.07 | ₩20,154 | ₩20,275 | ₩20,100 | ₩20,275 | +0.60% | 1.7만 |
|---|
| 2026.08.06 | ₩20,221 | ₩20,275 | ₩20,047 | ₩20,100 | -0.60% | 1만 |
|---|
| 2026.08.05 | ₩20,301 | ₩20,368 | ₩20,234 | ₩20,328 | +0.13% | 2.9만 |
|---|
| 2026.08.04 | ₩20,167 | ₩20,288 | ₩20,100 | ₩20,288 | +0.60% | 3.5만 |
|---|
| 2026.08.03 | ₩19,980 | ₩20,650 | ₩19,899 | ₩19,913 | -0.34% | 7.5만 |
|---|
| 2026.07.31 | ₩19,939 | ₩19,966 | ₩19,671 | ₩19,752 | -0.94% | 5.7만 |
|---|
| 2026.07.30 | ₩20,114 | ₩20,167 | ₩20,006 | ₩20,141 | +0.13% | 5.1만 |
|---|
| 2026.07.29 | ₩20,797 | ₩20,797 | ₩20,087 | ₩20,154 | -3.09% | 2.6만 |
|---|
| 2026.07.28 | ₩20,610 | ₩20,864 | ₩20,583 | ₩20,811 | +0.98% | 4.4만 |
|---|
| 2026.07.27 | ₩20,583 | ₩20,636 | ₩20,476 | ₩20,623 | +0.20% | 1.5만 |
|---|
| 2026.07.24 | ₩20,368 | ₩20,502 | ₩20,288 | ₩20,328 | -0.20% | 3만 |
|---|
| 2026.07.23 | ₩20,301 | ₩20,355 | ₩20,181 | ₩20,328 | +0.13% | 4.5만 |
|---|
| 2026.07.22 | ₩20,502 | ₩20,569 | ₩20,368 | ₩20,462 | -0.20% | 2.4만 |
|---|
| 2026.07.21 | ₩20,596 | ₩20,650 | ₩20,462 | ₩20,569 | -0.13% | 3.5만 |
|---|
| 2026.07.20 | ₩20,891 | ₩20,918 | ₩20,623 | ₩20,677 | -1.03% | 4.1만 |
|---|
| 2026.07.17 | ₩21,012 | ₩21,119 | ₩20,918 | ₩21,025 | +0.06% | 2.6만 |
|---|
| 2026.07.16 | ₩20,623 | ₩20,837 | ₩20,556 | ₩20,837 | +1.04% | 3.1만 |
|---|
| 2026.07.15 | ₩20,851 | ₩20,918 | ₩20,770 | ₩20,904 | +0.26% | 4.3만 |
|---|
| 2026.07.14 | ₩20,811 | ₩20,918 | ₩20,744 | ₩20,824 | +0.06% | 5.5만 |
|---|
| 2026.07.13 | ₩20,784 | ₩20,864 | ₩20,690 | ₩20,744 | -0.19% | 5.7만 |
|---|
| 2026.07.10 | ₩20,985 | ₩21,012 | ₩20,878 | ₩20,985 | 0.00% | 3.2만 |
|---|
| 2026.07.09 | ₩20,851 | ₩21,065 | ₩20,811 | ₩20,985 | +0.64% | 1.6만 |
|---|
| 2026.07.08 | ₩20,904 | ₩20,971 | ₩20,770 | ₩20,931 | +0.13% | 3.8만 |
|---|
| 2026.07.07 | ₩21,333 | ₩21,333 | ₩21,038 | ₩21,038 | -1.38% | 2.6만 |
|---|
| 2026.07.06 | ₩21,481 | ₩21,749 | ₩21,333 | ₩21,494 | +0.06% | 8.3만 |
|---|
| 2026.07.02 | ₩21,454 | ₩21,682 | ₩21,454 | ₩21,561 | +0.50% | 12.7만 |
|---|
| 2026.07.01 | ₩21,507 | ₩21,668 | ₩21,467 | ₩21,481 | -0.12% | 17.6만 |
|---|
| 2026.06.30 | ₩22,177 | ₩22,204 | ₩21,789 | ₩21,856 | -1.45% | 3.9만 |
|---|
| 2026.06.29 | ₩22,325 | ₩22,365 | ₩22,298 | ₩22,352 | +0.12% | 6.8만 |
|---|
| 2026.06.26 | ₩22,137 | ₩22,311 | ₩22,124 | ₩22,311 | +0.79% | 9.9만 |
|---|
| 2026.06.25 | ₩22,432 | ₩22,579 | ₩22,271 | ₩22,271 | -0.72% | 6.1만 |
|---|
| 2026.06.24 | ₩22,204 | ₩22,392 | ₩22,204 | ₩22,325 | +0.54% | 9.9만 |
|---|
| 2026.06.23 | ₩21,896 | ₩22,003 | ₩21,869 | ₩21,936 | +0.18% | 1.1만 |
|---|
| 2026.06.22 | ₩21,963 | ₩21,963 | ₩21,816 | ₩21,856 | -0.49% | 4만 |
|---|
| 2026.06.18 | ₩22,311 | ₩22,378 | ₩22,137 | ₩22,137 | -0.78% | 5.3만 |
|---|
| 2026.06.17 | ₩21,976 | ₩22,057 | ₩21,869 | ₩21,923 | -0.24% | 2.2만 |
|---|
| 2026.06.16 | ₩21,802 | ₩22,003 | ₩21,789 | ₩21,936 | +0.61% | 2.2만 |
|---|
| 2026.06.15 | ₩21,775 | ₩21,842 | ₩21,601 | ₩21,615 | -0.74% | 2.4만 |
|---|
| 2026.06.12 | ₩21,601 | ₩21,695 | ₩21,507 | ₩21,628 | +0.12% | 3.6만 |
|---|
| 2026.06.11 | ₩21,387 | ₩21,829 | ₩21,360 | ₩21,802 | +1.94% | 3.9만 |
|---|
| 2026.06.10 | ₩21,387 | ₩21,440 | ₩21,199 | ₩21,226 | -0.75% | 5.5만 |
|---|
| 2026.06.09 | ₩21,320 | ₩21,400 | ₩21,226 | ₩21,400 | +0.38% | 5.6만 |
|---|
| 2026.06.08 | ₩21,454 | ₩21,494 | ₩21,159 | ₩21,172 | -1.31% | 3.8만 |
|---|
| 2026.06.05 | ₩21,293 | ₩21,494 | ₩21,293 | ₩21,320 | +0.13% | 3.6만 |
|---|
| 2026.06.04 | ₩21,615 | ₩21,668 | ₩21,561 | ₩21,561 | -0.25% | 1만 |
|---|
| 2026.06.03 | ₩21,454 | ₩21,534 | ₩21,387 | ₩21,481 | +0.12% | 2.6만 |
|---|
| 2026.06.02 | ₩21,749 | ₩21,749 | ₩21,574 | ₩21,641 | -0.49% | 3.6만 |
|---|
| 2026.06.01 | ₩21,266 | ₩21,615 | ₩21,079 | ₩21,548 | +1.32% | 8.2만 |
|---|
| 2026.05.29 | ₩21,588 | ₩21,655 | ₩21,414 | ₩21,494 | -0.43% | 4.3만 |
|---|
| 2026.05.28 | ₩21,400 | ₩21,588 | ₩21,333 | ₩21,494 | +0.44% | 3.1만 |
|---|
| 2026.05.27 | ₩21,320 | ₩21,387 | ₩21,266 | ₩21,333 | +0.06% | 3.1만 |
|---|
| 2026.05.26 | ₩21,360 | ₩21,360 | ₩21,119 | ₩21,226 | -0.63% | 6.3만 |
|---|
| 2026.05.22 | ₩20,998 | ₩21,025 | ₩20,770 | ₩20,971 | -0.13% | 4.2만 |
|---|
| 2026.05.21 | ₩20,529 | ₩20,851 | ₩20,409 | ₩20,851 | +1.57% | 12.4만 |
|---|
| 2026.05.20 | ₩20,248 | ₩20,717 | ₩20,234 | ₩20,703 | +2.25% | 10.8만 |
|---|
| 2026.05.19 | ₩20,234 | ₩20,328 | ₩20,100 | ₩20,234 | 0.00% | 9.2만 |
|---|
| 2026.05.18 | ₩20,610 | ₩20,690 | ₩20,449 | ₩20,449 | -0.78% | 5.7만 |
|---|
| 2026.05.15 | ₩20,677 | ₩20,703 | ₩20,543 | ₩20,610 | -0.32% | 20.9만 |
|---|
| 2026.05.14 | ₩21,347 | ₩21,440 | ₩21,172 | ₩21,172 | -0.82% | 1.8만 |
|---|
| 2026.05.13 | ₩21,213 | ₩21,239 | ₩21,038 | ₩21,159 | -0.25% | 6.2만 |
|---|
| 2026.05.12 | ₩21,320 | ₩21,320 | ₩21,186 | ₩21,226 | -0.44% | 6.6만 |
|---|
| 2026.05.11 | ₩21,682 | ₩21,722 | ₩21,507 | ₩21,534 | -0.68% | 3.5만 |
|---|
| 2026.05.08 | ₩21,789 | ₩21,896 | ₩21,749 | ₩21,802 | +0.06% | 4.5만 |
|---|
| 2026.05.07 | ₩21,936 | ₩21,936 | ₩21,548 | ₩21,601 | -1.53% | 11.1만 |
|---|
| 2026.05.06 | ₩21,762 | ₩21,842 | ₩21,708 | ₩21,829 | +0.31% | 4.3만 |
|---|
| 2026.05.05 | ₩21,320 | ₩21,494 | ₩21,320 | ₩21,440 | +0.57% | 6.4만 |
|---|
| 2026.05.04 | ₩21,427 | ₩21,507 | ₩21,172 | ₩21,253 | -0.81% | 6.4만 |
|---|
| 2026.05.01 | ₩21,507 | ₩21,735 | ₩21,427 | ₩21,534 | +0.12% | 5.5만 |
|---|
| 2026.04.30 | ₩21,601 | ₩21,601 | ₩21,293 | ₩21,373 | -1.05% | 7만 |
|---|
| 2026.04.29 | ₩21,615 | ₩21,641 | ₩21,427 | ₩21,467 | -0.68% | 8.5만 |
|---|
| 2026.04.28 | ₩21,641 | ₩21,856 | ₩21,601 | ₩21,816 | +0.80% | 6.6만 |
|---|
| 2026.04.27 | ₩21,856 | ₩21,923 | ₩21,749 | ₩21,762 | -0.43% | 10만 |
|---|
| 2026.04.24 | ₩21,842 | ₩22,030 | ₩21,842 | ₩21,936 | +0.43% | 2.5만 |
|---|
| 2026.04.23 | ₩22,070 | ₩22,151 | ₩21,789 | ₩21,976 | -0.43% | 1.7만 |
|---|
| 2026.04.22 | ₩22,204 | ₩22,231 | ₩22,030 | ₩22,110 | -0.42% | 3.2만 |
|---|
| 2026.04.21 | ₩22,164 | ₩22,177 | ₩21,923 | ₩21,950 | -0.97% | 3.6만 |
|---|
| 2026.04.20 | ₩22,231 | ₩22,231 | ₩22,084 | ₩22,204 | -0.12% | 4.1만 |
|---|
| 2026.04.17 | ₩22,218 | ₩22,244 | ₩22,097 | ₩22,204 | -0.06% | 5.5만 |
|---|
| 2026.04.16 | ₩22,097 | ₩22,124 | ₩21,775 | ₩21,816 | -1.27% | 1.8만 |
|---|
| 2026.04.15 | ₩22,204 | ₩22,204 | ₩22,043 | ₩22,137 | -0.30% | 4.8만 |
|---|
| 2026.04.14 | ₩21,990 | ₩22,285 | ₩21,990 | ₩22,285 | +1.34% | 2.6만 |
|---|
| 2026.04.13 | ₩21,909 | ₩22,070 | ₩21,816 | ₩22,030 | +0.55% | 6.6만 |
|---|
| 2026.04.10 | ₩21,976 | ₩21,976 | ₩21,842 | ₩21,963 | -0.06% | 3.3만 |
|---|
| 2026.04.09 | ₩22,057 | ₩22,218 | ₩21,923 | ₩22,003 | -0.24% | 3.1만 |
|---|
| 2026.04.08 | ₩22,352 | ₩22,352 | ₩22,057 | ₩22,191 | -0.72% | 7.7만 |
|---|
| 2026.04.07 | ₩21,869 | ₩22,003 | ₩21,708 | ₩21,976 | +0.49% | 3.2만 |
|---|
| 2026.04.06 | ₩21,923 | ₩22,097 | ₩21,883 | ₩21,950 | +0.12% | 7.9만 |
|---|
| 2026.04.02 | ₩21,816 | ₩22,097 | ₩21,775 | ₩22,097 | +1.29% | 11.9만 |
|---|
| 2026.04.01 | ₩21,842 | ₩22,057 | ₩21,816 | ₩21,869 | +0.12% | 10.7만 |
|---|
| 2026.03.31 | ₩21,963 | ₩22,097 | ₩21,842 | ₩21,842 | -0.55% | 6.5만 |
|---|
| 2026.03.30 | ₩21,816 | ₩21,990 | ₩21,789 | ₩21,909 | +0.43% | 10.7만 |
|---|
| 2026.03.27 | ₩21,320 | ₩21,574 | ₩21,266 | ₩21,387 | +0.31% | 107.8만 |
|---|
| 2026.03.26 | ₩21,708 | ₩21,816 | ₩21,507 | ₩21,601 | -0.49% | 6.2만 |
|---|
| 2026.03.25 | ₩21,923 | ₩22,030 | ₩21,816 | ₩22,030 | +0.49% | 2.2만 |
|---|
| 2026.03.24 | ₩21,521 | ₩21,802 | ₩21,454 | ₩21,682 | +0.75% | 3.1만 |
|---|
| 2026.03.23 | ₩21,789 | ₩22,017 | ₩21,695 | ₩21,896 | +0.49% | 7.2만 |
|---|
| 2026.03.20 | ₩22,030 | ₩22,084 | ₩21,534 | ₩21,601 | -1.95% | 116.7만 |
|---|
| 2026.03.19 | ₩22,244 | ₩22,486 | ₩22,177 | ₩22,378 | +0.60% | 12.7만 |
|---|
| 2026.03.18 | ₩22,325 | ₩22,405 | ₩22,151 | ₩22,177 | -0.66% | 3만 |
|---|
| 2026.03.17 | ₩22,325 | ₩22,472 | ₩22,325 | ₩22,405 | +0.36% | 8.9만 |
|---|
| 2026.03.16 | ₩22,285 | ₩22,365 | ₩22,204 | ₩22,285 | 0.00% | 2.9만 |
|---|
| 2026.03.13 | ₩22,151 | ₩22,258 | ₩21,923 | ₩21,950 | -0.91% | 6.3만 |
|---|
| 2026.03.12 | ₩22,164 | ₩22,298 | ₩22,137 | ₩22,218 | +0.24% | 9.4만 |
|---|
| 2026.03.11 | ₩22,620 | ₩22,620 | ₩22,218 | ₩22,218 | -1.78% | 14.6만 |
|---|
| 2026.03.10 | ₩23,129 | ₩23,223 | ₩22,834 | ₩22,901 | -0.98% | 4.4만 |
|---|
| 2026.03.09 | ₩22,861 | ₩23,437 | ₩22,794 | ₩23,303 | +1.93% | 17.4만 |
|---|
| 2026.03.06 | ₩22,888 | ₩23,223 | ₩22,754 | ₩22,955 | +0.29% | 13.3만 |
|---|
| 2026.03.05 | ₩23,075 | ₩23,223 | ₩23,022 | ₩23,169 | +0.41% | 3만 |
|---|
| 2026.03.04 | ₩23,410 | ₩23,491 | ₩23,316 | ₩23,383 | -0.11% | 2.7만 |
|---|
| 2026.03.03 | ₩23,276 | ₩23,571 | ₩23,249 | ₩23,517 | +1.04% | 6.1만 |
|---|
| 2026.03.02 | ₩23,799 | ₩23,799 | ₩23,437 | ₩23,638 | -0.68% | 19.4만 |
|---|
| 2026.02.27 | ₩24,013 | ₩24,094 | ₩23,933 | ₩24,013 | 0.00% | 15.3만 |
|---|
| 2026.02.26 | ₩23,705 | ₩23,812 | ₩23,678 | ₩23,812 | +0.45% | 4.1만 |
|---|
| 2026.02.25 | ₩23,491 | ₩23,692 | ₩23,491 | ₩23,544 | +0.23% | 2.8만 |
|---|
| 2026.02.24 | ₩23,598 | ₩23,678 | ₩23,544 | ₩23,584 | -0.06% | 5.3만 |
|---|
| 2026.02.23 | ₩23,383 | ₩23,625 | ₩23,370 | ₩23,504 | +0.52% | 9.1만 |
|---|
| 2026.02.20 | ₩23,517 | ₩23,517 | ₩23,142 | ₩23,410 | -0.46% | 4만 |
|---|
| 2026.02.19 | ₩23,357 | ₩23,491 | ₩23,357 | ₩23,491 | +0.57% | 4만 |
|---|
| 2026.02.18 | ₩23,504 | ₩23,598 | ₩23,397 | ₩23,450 | -0.23% | 5.1만 |
|---|
| 2026.02.17 | ₩23,651 | ₩23,718 | ₩23,558 | ₩23,638 | -0.06% | 6.1만 |
|---|
| 2026.02.13 | ₩23,491 | ₩23,584 | ₩23,450 | ₩23,531 | +0.17% | 11.5만 |
|---|
| 2026.02.12 | ₩22,821 | ₩23,330 | ₩22,821 | ₩23,290 | +2.06% | 25.7만 |
|---|
| 2026.02.11 | ₩22,660 | ₩22,861 | ₩22,646 | ₩22,673 | +0.06% | 17.5만 |
|---|
| 2026.02.10 | ₩22,780 | ₩22,955 | ₩22,740 | ₩22,941 | +0.71% | 13.8만 |
|---|
| 2026.02.09 | ₩22,244 | ₩22,432 | ₩22,151 | ₩22,432 | +0.84% | 4.6만 |
|---|
| 2026.02.06 | ₩22,365 | ₩22,419 | ₩22,285 | ₩22,392 | +0.12% | 3.6만 |
|---|
| 2026.02.05 | ₩22,151 | ₩22,432 | ₩22,084 | ₩22,419 | +1.21% | 4.7만 |
|---|
| 2026.02.04 | ₩21,976 | ₩22,124 | ₩21,923 | ₩22,124 | +0.67% | 1.6만 |
|---|
| 2026.02.03 | ₩21,909 | ₩22,084 | ₩21,896 | ₩22,070 | +0.73% | 3.3만 |
|---|
| 2026.02.02 | ₩22,191 | ₩22,231 | ₩21,950 | ₩21,976 | -0.97% | 12.9만 |
|---|
| 2026.01.30 | ₩22,191 | ₩22,285 | ₩22,057 | ₩22,057 | -0.60% | 4.7만 |
|---|
| 2026.01.29 | ₩22,124 | ₩22,378 | ₩22,110 | ₩22,352 | +1.03% | 6.2만 |
|---|
| 2026.01.28 | ₩22,338 | ₩22,352 | ₩22,177 | ₩22,352 | +0.06% | 6만 |
|---|
| 2026.01.27 | ₩22,579 | ₩22,660 | ₩22,378 | ₩22,419 | -0.71% | 3.3만 |
|---|
| 2026.01.26 | ₩22,727 | ₩22,780 | ₩22,633 | ₩22,727 | 0.00% | 4만 |
|---|
| 2026.01.23 | ₩22,419 | ₩22,553 | ₩22,311 | ₩22,539 | +0.54% | 4.3만 |
|---|
| 2026.01.22 | ₩22,137 | ₩22,419 | ₩22,124 | ₩22,419 | +1.27% | 9.7만 |
|---|
| 2026.01.21 | ₩21,950 | ₩22,285 | ₩21,869 | ₩22,231 | +1.28% | 15.1만 |
|---|
| 2026.01.20 | ₩21,869 | ₩22,030 | ₩21,802 | ₩21,896 | +0.12% | 13.5만 |
|---|
| 2026.01.16 | ₩22,687 | ₩22,713 | ₩22,419 | ₩22,486 | -0.89% | 5.8만 |
|---|
| 2026.01.15 | ₩22,901 | ₩22,914 | ₩22,740 | ₩22,767 | -0.59% | 6.2만 |
|---|
| 2026.01.14 | ₩22,526 | ₩22,794 | ₩22,526 | ₩22,780 | +1.13% | 3.9만 |
|---|
| 2026.01.13 | ₩22,526 | ₩22,539 | ₩22,365 | ₩22,499 | -0.12% | 12.8만 |
|---|
| 2026.01.12 | ₩22,365 | ₩22,526 | ₩22,285 | ₩22,392 | +0.12% | 8.5만 |
|---|
| 2026.01.09 | ₩22,244 | ₩22,579 | ₩22,151 | ₩22,566 | +1.45% | 7.5만 |
|---|
| 2026.01.08 | ₩22,244 | ₩22,352 | ₩22,204 | ₩22,218 | -0.12% | 2.8만 |
|---|
| 2026.01.07 | ₩22,539 | ₩22,606 | ₩22,352 | ₩22,486 | -0.24% | 5.1만 |
|---|
| 2026.01.06 | ₩22,151 | ₩22,258 | ₩22,043 | ₩22,258 | +0.48% | 14.1만 |
|---|
| 2026.01.05 | ₩22,204 | ₩22,352 | ₩22,164 | ₩22,298 | +0.42% | 6.9만 |
|---|
| 2026.01.02 | ₩22,311 | ₩22,352 | ₩22,110 | ₩22,137 | -0.78% | 20.2만 |
|---|
| 2025.12.31 | ₩22,472 | ₩22,579 | ₩22,177 | ₩22,177 | -1.31% | 30.5만 |
|---|
| 2025.12.30 | ₩22,486 | ₩22,646 | ₩22,459 | ₩22,579 | +0.42% | 12.2만 |
|---|
| 2025.12.29 | ₩22,593 | ₩22,660 | ₩22,539 | ₩22,633 | +0.18% | 10.3만 |
|---|
| 2025.12.26 | ₩22,687 | ₩22,687 | ₩22,432 | ₩22,499 | -0.83% | 3.8만 |
|---|
| 2025.12.24 | ₩22,499 | ₩22,687 | ₩22,472 | ₩22,673 | +0.77% | 5.2만 |
|---|
| 2025.12.23 | ₩22,432 | ₩22,673 | ₩22,378 | ₩22,660 | +1.02% | 3.9만 |
|---|
| 2025.12.22 | ₩22,566 | ₩22,593 | ₩22,512 | ₩22,579 | +0.06% | 10.2만 |
|---|
| 2025.12.19 | ₩22,687 | ₩22,767 | ₩22,606 | ₩22,606 | -0.35% | 9.2만 |
|---|
| 2025.12.18 | ₩22,780 | ₩22,914 | ₩22,754 | ₩22,847 | +0.29% | 7.9만 |
|---|
| 2025.12.17 | ₩22,526 | ₩22,713 | ₩22,526 | ₩22,633 | +0.48% | 7.9만 |
|---|
| 2025.12.16 | ₩22,311 | ₩22,687 | ₩22,311 | ₩22,687 | +1.68% | 5.1만 |
|---|
| 2025.12.15 | ₩22,579 | ₩22,673 | ₩22,419 | ₩22,432 | -0.65% | 18.4만 |
|---|
| 2025.12.12 | ₩22,419 | ₩22,472 | ₩22,325 | ₩22,405 | -0.06% | 6.2만 |
|---|
| 2025.12.11 | ₩23,102 | ₩23,169 | ₩22,834 | ₩22,847 | -1.10% | 3.6만 |
|---|
| 2025.12.10 | ₩22,754 | ₩22,995 | ₩22,713 | ₩22,888 | +0.59% | 6.7만 |
|---|
| 2025.12.09 | ₩22,941 | ₩22,941 | ₩22,687 | ₩22,794 | -0.64% | 13.6만 |
|---|
| 2025.12.08 | ₩22,861 | ₩22,861 | ₩22,539 | ₩22,713 | -0.64% | 13.2만 |
|---|
| 2025.12.05 | ₩23,008 | ₩23,062 | ₩22,794 | ₩22,821 | -0.82% | 9.3만 |
|---|
| 2025.12.04 | ₩23,223 | ₩23,249 | ₩23,022 | ₩23,075 | -0.63% | 2.6만 |
|---|
| 2025.12.03 | ₩23,236 | ₩23,357 | ₩23,156 | ₩23,343 | +0.46% | 2.8만 |
|---|
| 2025.12.02 | ₩23,062 | ₩23,249 | ₩23,035 | ₩23,169 | +0.46% | 6.1만 |
|---|
| 2025.12.01 | ₩23,169 | ₩23,263 | ₩23,142 | ₩23,156 | -0.06% | 40.5만 |
|---|
| 2025.11.28 | ₩23,812 | ₩24,027 | ₩23,464 | ₩23,705 | -0.45% | 6.2만 |
|---|
| 2025.11.26 | ₩23,772 | ₩24,000 | ₩23,584 | ₩23,973 | +0.85% | 3.5만 |
|---|
| 2025.11.25 | ₩23,893 | ₩23,973 | ₩23,759 | ₩23,772 | -0.50% | 22.1만 |
|---|
| 2025.11.24 | ₩23,625 | ₩23,732 | ₩23,558 | ₩23,732 | +0.45% | 3.4만 |
|---|
| 2025.11.21 | ₩23,504 | ₩23,504 | ₩23,249 | ₩23,383 | -0.51% | 9.2만 |
|---|
| 2025.11.20 | ₩23,142 | ₩23,343 | ₩23,142 | ₩23,316 | +0.75% | 7.3만 |
|---|
| 2025.11.19 | ₩23,263 | ₩23,303 | ₩23,062 | ₩23,142 | -0.52% | 7.8만 |
|---|
| 2025.11.18 | ₩23,370 | ₩23,410 | ₩23,062 | ₩23,209 | -0.69% | 11.5만 |
|---|
| 2025.11.17 | ₩23,236 | ₩23,316 | ₩23,156 | ₩23,236 | 0.00% | 6.5만 |
|---|
| 2025.11.14 | ₩23,625 | ₩23,625 | ₩23,115 | ₩23,142 | -2.04% | 25만 |
|---|
| 2025.11.13 | ₩23,638 | ₩23,651 | ₩23,357 | ₩23,357 | -1.19% | 5.2만 |
|---|
| 2025.11.12 | ₩23,651 | ₩23,852 | ₩23,638 | ₩23,799 | +0.62% | 4.9만 |
|---|
| 2025.11.11 | ₩23,651 | ₩23,745 | ₩23,638 | ₩23,651 | 0.00% | 9.1만 |
|---|
| 2025.11.10 | ₩23,410 | ₩23,531 | ₩23,383 | ₩23,504 | +0.40% | 10.2만 |
|---|
| 2025.11.07 | ₩23,343 | ₩23,638 | ₩23,343 | ₩23,598 | +1.09% | 12.4만 |
|---|
| 2025.11.06 | ₩23,517 | ₩23,651 | ₩23,517 | ₩23,625 | +0.46% | 3.7만 |
|---|
| 2025.11.05 | ₩23,370 | ₩23,504 | ₩23,129 | ₩23,129 | -1.03% | 15.3만 |
|---|
| 2025.11.04 | ₩23,598 | ₩23,745 | ₩23,598 | ₩23,692 | +0.40% | 5.7만 |
|---|
| 2025.11.03 | ₩23,571 | ₩23,665 | ₩23,437 | ₩23,665 | +0.40% | 39.2만 |
|---|
| 2025.10.31 | ₩23,852 | ₩23,893 | ₩23,678 | ₩23,678 | -0.73% | 13.6만 |
|---|
| 2025.10.30 | ₩23,826 | ₩24,067 | ₩23,651 | ₩23,946 | +0.51% | 9.9만 |
|---|
| 2025.10.29 | ₩24,603 | ₩24,603 | ₩24,120 | ₩24,120 | -1.96% | 5만 |
|---|
| 2025.10.28 | ₩24,589 | ₩24,710 | ₩24,536 | ₩24,683 | +0.38% | 2.5만 |
|---|
| 2025.10.27 | ₩24,295 | ₩24,549 | ₩24,187 | ₩24,509 | +0.88% | 6.1만 |
|---|
| 2025.10.24 | ₩24,429 | ₩24,442 | ₩24,214 | ₩24,321 | -0.44% | 3.8만 |
|---|
| 2025.10.23 | ₩24,496 | ₩24,576 | ₩24,295 | ₩24,348 | -0.60% | 4.6만 |
|---|
| 2025.10.22 | ₩24,656 | ₩24,764 | ₩24,576 | ₩24,697 | +0.16% | 4.2만 |
|---|
| 2025.10.21 | ₩24,697 | ₩24,750 | ₩24,643 | ₩24,656 | -0.16% | 5.7만 |
|---|
| 2025.10.20 | ₩24,362 | ₩24,455 | ₩24,295 | ₩24,455 | +0.39% | 8.1만 |
|---|
| 2025.10.17 | ₩24,321 | ₩24,321 | ₩24,094 | ₩24,268 | -0.22% | 4.2만 |
|---|
| 2025.10.16 | ₩23,946 | ₩24,415 | ₩23,893 | ₩24,375 | +1.79% | 7만 |
|---|
| 2025.10.15 | ₩24,187 | ₩24,335 | ₩23,893 | ₩23,960 | -0.94% | 7.5만 |
|---|
| 2025.10.14 | ₩24,013 | ₩24,107 | ₩23,906 | ₩24,080 | +0.28% | 15.7만 |
|---|
| 2025.10.13 | ₩23,785 | ₩23,946 | ₩23,625 | ₩23,946 | +0.68% | 9만 |
|---|
| 2025.10.10 | ₩23,625 | ₩24,013 | ₩23,611 | ₩23,946 | +1.36% | 28.4만 |
|---|