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 | ₩17,706 | ₩17,906 | ₩17,626 | ₩17,799 | +0.53% | 9.1만 |
| 2026.10.08 | ₩17,466 | ₩17,839 | ₩17,466 | ₩17,773 | +1.76% | 17만 |
| 2026.10.07 | ₩17,132 | ₩17,546 | ₩17,119 | ₩17,439 | +1.79% | 8.4만 |
| 2026.10.06 | ₩17,479 | ₩17,719 | ₩17,466 | ₩17,532 | +0.31% | 12만 |
| 2026.10.05 | ₩17,479 | ₩17,532 | ₩17,279 | ₩17,492 | +0.08% | 16.8만 |
| 2026.10.02 | ₩17,879 | ₩18,026 | ₩17,572 | ₩17,599 | -1.57% | 12.3만 |
| 2026.10.01 | ₩17,399 | ₩17,893 | ₩17,319 | ₩17,786 | +2.22% | 39.8만 |
| 2026.09.30 | ₩17,853 | ₩17,866 | ₩17,532 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,706 |
| -0.82% |
| 16.1만 |
| 2026.09.29 | ₩18,026 | ₩18,026 | ₩17,679 | ₩17,906 | -0.67% | 18.6만 |
|---|
| 2026.09.28 | ₩18,079 | ₩18,173 | ₩17,879 | ₩18,026 | -0.30% | 14.3만 |
|---|
| 2026.09.25 | ₩18,413 | ₩18,453 | ₩18,146 | ₩18,400 | -0.07% | 12만 |
|---|
| 2026.09.24 | ₩18,867 | ₩18,960 | ₩18,426 | ₩18,466 | -2.12% | 16.5만 |
|---|
| 2026.09.23 | ₩19,374 | ₩19,374 | ₩18,813 | ₩18,920 | -2.34% | 15.2만 |
|---|
| 2026.09.22 | ₩19,721 | ₩19,747 | ₩19,561 | ₩19,707 | -0.07% | 5.3만 |
|---|
| 2026.09.21 | ₩19,667 | ₩19,707 | ₩19,561 | ₩19,707 | +0.20% | 2.1만 |
|---|
| 2026.09.18 | ₩19,521 | ₩19,547 | ₩19,347 | ₩19,400 | -0.62% | 2.6만 |
|---|
| 2026.09.17 | ₩19,641 | ₩19,747 | ₩19,574 | ₩19,747 | +0.54% | 9.9만 |
|---|
| 2026.09.16 | ₩19,360 | ₩19,574 | ₩19,187 | ₩19,254 | -0.55% | 6.6만 |
|---|
| 2026.09.15 | ₩19,134 | ₩19,254 | ₩19,120 | ₩19,174 | +0.21% | 6.7만 |
|---|
| 2026.09.14 | ₩19,294 | ₩19,507 | ₩19,107 | ₩19,294 | 0.00% | 5.8만 |
|---|
| 2026.09.11 | ₩19,534 | ₩19,587 | ₩19,267 | ₩19,307 | -1.16% | 10만 |
|---|
| 2026.09.10 | ₩19,347 | ₩19,507 | ₩19,187 | ₩19,294 | -0.28% | 5.9만 |
|---|
| 2026.09.09 | ₩19,947 | ₩19,974 | ₩19,521 | ₩19,667 | -1.40% | 5.7만 |
|---|
| 2026.09.08 | ₩20,068 | ₩20,081 | ₩19,814 | ₩19,961 | -0.53% | 2.7만 |
|---|
| 2026.09.04 | ₩20,001 | ₩20,068 | ₩19,934 | ₩19,974 | -0.13% | 1.8만 |
|---|
| 2026.09.03 | ₩20,041 | ₩20,068 | ₩19,867 | ₩19,867 | -0.87% | 3.8만 |
|---|
| 2026.09.02 | ₩19,841 | ₩19,867 | ₩19,721 | ₩19,827 | -0.07% | 1.4만 |
|---|
| 2026.09.01 | ₩19,827 | ₩20,028 | ₩19,721 | ₩19,761 | -0.34% | 41.1만 |
|---|
| 2026.08.31 | ₩20,014 | ₩20,014 | ₩19,787 | ₩19,907 | -0.53% | 9.3만 |
|---|
| 2026.08.28 | ₩20,161 | ₩20,468 | ₩20,068 | ₩20,094 | -0.33% | 5만 |
|---|
| 2026.08.27 | ₩20,308 | ₩20,388 | ₩20,201 | ₩20,241 | -0.33% | 6.4만 |
|---|
| 2026.08.26 | ₩20,308 | ₩20,361 | ₩20,214 | ₩20,321 | +0.07% | 1만 |
|---|
| 2026.08.25 | ₩20,268 | ₩20,455 | ₩20,214 | ₩20,441 | +0.86% | 48.2만 |
|---|
| 2026.08.24 | ₩19,947 | ₩20,108 | ₩19,947 | ₩19,974 | +0.13% | 4.9만 |
|---|
| 2026.08.21 | ₩19,854 | ₩19,867 | ₩19,681 | ₩19,747 | -0.54% | 4.9만 |
|---|
| 2026.08.20 | ₩19,881 | ₩20,094 | ₩19,827 | ₩19,934 | +0.27% | 5.1만 |
|---|
| 2026.08.19 | ₩20,148 | ₩20,228 | ₩20,028 | ₩20,214 | +0.33% | 9.9만 |
|---|
| 2026.08.18 | ₩19,440 | ₩19,667 | ₩19,360 | ₩19,627 | +0.96% | 7.2만 |
|---|
| 2026.08.17 | ₩19,627 | ₩19,667 | ₩19,427 | ₩19,480 | -0.75% | 1.7만 |
|---|
| 2026.08.14 | ₩19,841 | ₩19,894 | ₩19,681 | ₩19,774 | -0.34% | 3.5만 |
|---|
| 2026.08.13 | ₩20,108 | ₩20,228 | ₩20,001 | ₩20,041 | -0.33% | 3.2만 |
|---|
| 2026.08.12 | ₩20,054 | ₩20,054 | ₩19,787 | ₩19,787 | -1.33% | 2만 |
|---|
| 2026.08.11 | ₩19,961 | ₩20,001 | ₩19,787 | ₩19,854 | -0.53% | 3.2만 |
|---|
| 2026.08.10 | ₩19,934 | ₩20,014 | ₩19,721 | ₩19,721 | -1.07% | 1.9만 |
|---|
| 2026.08.07 | ₩20,068 | ₩20,188 | ₩20,014 | ₩20,188 | +0.60% | 1.7만 |
|---|
| 2026.08.06 | ₩20,134 | ₩20,188 | ₩19,961 | ₩20,014 | -0.60% | 1만 |
|---|
| 2026.08.05 | ₩20,214 | ₩20,281 | ₩20,148 | ₩20,241 | +0.13% | 2.9만 |
|---|
| 2026.08.04 | ₩20,081 | ₩20,201 | ₩20,014 | ₩20,201 | +0.60% | 3.5만 |
|---|
| 2026.08.03 | ₩19,894 | ₩20,561 | ₩19,814 | ₩19,827 | -0.34% | 7.5만 |
|---|
| 2026.07.31 | ₩19,854 | ₩19,881 | ₩19,587 | ₩19,667 | -0.94% | 5.7만 |
|---|
| 2026.07.30 | ₩20,028 | ₩20,081 | ₩19,921 | ₩20,054 | +0.13% | 5.1만 |
|---|
| 2026.07.29 | ₩20,708 | ₩20,708 | ₩20,001 | ₩20,068 | -3.09% | 2.6만 |
|---|
| 2026.07.28 | ₩20,521 | ₩20,775 | ₩20,495 | ₩20,721 | +0.98% | 4.4만 |
|---|
| 2026.07.27 | ₩20,495 | ₩20,548 | ₩20,388 | ₩20,535 | +0.20% | 1.5만 |
|---|
| 2026.07.24 | ₩20,281 | ₩20,414 | ₩20,201 | ₩20,241 | -0.20% | 3만 |
|---|
| 2026.07.23 | ₩20,214 | ₩20,268 | ₩20,094 | ₩20,241 | +0.13% | 4.5만 |
|---|
| 2026.07.22 | ₩20,414 | ₩20,481 | ₩20,281 | ₩20,374 | -0.20% | 2.4만 |
|---|
| 2026.07.21 | ₩20,508 | ₩20,561 | ₩20,374 | ₩20,481 | -0.13% | 3.5만 |
|---|
| 2026.07.20 | ₩20,801 | ₩20,828 | ₩20,535 | ₩20,588 | -1.03% | 4.1만 |
|---|
| 2026.07.17 | ₩20,922 | ₩21,028 | ₩20,828 | ₩20,935 | +0.06% | 2.6만 |
|---|
| 2026.07.16 | ₩20,535 | ₩20,748 | ₩20,468 | ₩20,748 | +1.04% | 3.1만 |
|---|
| 2026.07.15 | ₩20,761 | ₩20,828 | ₩20,681 | ₩20,815 | +0.26% | 4.3만 |
|---|
| 2026.07.14 | ₩20,721 | ₩20,828 | ₩20,655 | ₩20,735 | +0.06% | 5.5만 |
|---|
| 2026.07.13 | ₩20,695 | ₩20,775 | ₩20,601 | ₩20,655 | -0.19% | 5.7만 |
|---|
| 2026.07.10 | ₩20,895 | ₩20,922 | ₩20,788 | ₩20,895 | 0.00% | 3.2만 |
|---|
| 2026.07.09 | ₩20,761 | ₩20,975 | ₩20,721 | ₩20,895 | +0.64% | 1.6만 |
|---|
| 2026.07.08 | ₩20,815 | ₩20,881 | ₩20,681 | ₩20,841 | +0.13% | 3.8만 |
|---|
| 2026.07.07 | ₩21,242 | ₩21,242 | ₩20,948 | ₩20,948 | -1.38% | 2.6만 |
|---|
| 2026.07.06 | ₩21,389 | ₩21,655 | ₩21,242 | ₩21,402 | +0.06% | 8.3만 |
|---|
| 2026.07.02 | ₩21,362 | ₩21,589 | ₩21,362 | ₩21,469 | +0.50% | 12.7만 |
|---|
| 2026.07.01 | ₩21,415 | ₩21,575 | ₩21,375 | ₩21,389 | -0.12% | 17.6만 |
|---|
| 2026.06.30 | ₩22,082 | ₩22,109 | ₩21,695 | ₩21,762 | -1.45% | 3.9만 |
|---|
| 2026.06.29 | ₩22,229 | ₩22,269 | ₩22,202 | ₩22,256 | +0.12% | 6.8만 |
|---|
| 2026.06.26 | ₩22,042 | ₩22,216 | ₩22,029 | ₩22,216 | +0.79% | 9.9만 |
|---|
| 2026.06.25 | ₩22,336 | ₩22,483 | ₩22,176 | ₩22,176 | -0.72% | 6.1만 |
|---|
| 2026.06.24 | ₩22,109 | ₩22,296 | ₩22,109 | ₩22,229 | +0.54% | 9.9만 |
|---|
| 2026.06.23 | ₩21,802 | ₩21,909 | ₩21,775 | ₩21,842 | +0.18% | 1.1만 |
|---|
| 2026.06.22 | ₩21,869 | ₩21,869 | ₩21,722 | ₩21,762 | -0.49% | 4만 |
|---|
| 2026.06.18 | ₩22,216 | ₩22,282 | ₩22,042 | ₩22,042 | -0.78% | 5.3만 |
|---|
| 2026.06.17 | ₩21,882 | ₩21,962 | ₩21,775 | ₩21,829 | -0.24% | 2.2만 |
|---|
| 2026.06.16 | ₩21,709 | ₩21,909 | ₩21,695 | ₩21,842 | +0.61% | 2.2만 |
|---|
| 2026.06.15 | ₩21,682 | ₩21,749 | ₩21,509 | ₩21,522 | -0.74% | 2.4만 |
|---|
| 2026.06.12 | ₩21,509 | ₩21,602 | ₩21,415 | ₩21,535 | +0.12% | 3.6만 |
|---|
| 2026.06.11 | ₩21,295 | ₩21,735 | ₩21,268 | ₩21,709 | +1.94% | 3.9만 |
|---|
| 2026.06.10 | ₩21,295 | ₩21,348 | ₩21,108 | ₩21,135 | -0.75% | 5.5만 |
|---|
| 2026.06.09 | ₩21,228 | ₩21,308 | ₩21,135 | ₩21,308 | +0.38% | 5.6만 |
|---|
| 2026.06.08 | ₩21,362 | ₩21,402 | ₩21,068 | ₩21,082 | -1.31% | 3.8만 |
|---|
| 2026.06.05 | ₩21,202 | ₩21,402 | ₩21,202 | ₩21,228 | +0.13% | 3.6만 |
|---|
| 2026.06.04 | ₩21,522 | ₩21,575 | ₩21,469 | ₩21,469 | -0.25% | 1만 |
|---|
| 2026.06.03 | ₩21,362 | ₩21,442 | ₩21,295 | ₩21,389 | +0.12% | 2.6만 |
|---|
| 2026.06.02 | ₩21,655 | ₩21,655 | ₩21,482 | ₩21,549 | -0.49% | 3.6만 |
|---|
| 2026.06.01 | ₩21,175 | ₩21,522 | ₩20,988 | ₩21,455 | +1.32% | 8.2만 |
|---|
| 2026.05.29 | ₩21,495 | ₩21,562 | ₩21,322 | ₩21,402 | -0.43% | 4.3만 |
|---|
| 2026.05.28 | ₩21,308 | ₩21,495 | ₩21,242 | ₩21,402 | +0.44% | 3.1만 |
|---|
| 2026.05.27 | ₩21,228 | ₩21,295 | ₩21,175 | ₩21,242 | +0.06% | 3.1만 |
|---|
| 2026.05.26 | ₩21,268 | ₩21,268 | ₩21,028 | ₩21,135 | -0.63% | 6.3만 |
|---|
| 2026.05.22 | ₩20,908 | ₩20,935 | ₩20,681 | ₩20,881 | -0.13% | 4.2만 |
|---|
| 2026.05.21 | ₩20,441 | ₩20,761 | ₩20,321 | ₩20,761 | +1.57% | 12.4만 |
|---|
| 2026.05.20 | ₩20,161 | ₩20,628 | ₩20,148 | ₩20,615 | +2.25% | 10.8만 |
|---|
| 2026.05.19 | ₩20,148 | ₩20,241 | ₩20,014 | ₩20,148 | 0.00% | 9.2만 |
|---|
| 2026.05.18 | ₩20,521 | ₩20,601 | ₩20,361 | ₩20,361 | -0.78% | 5.7만 |
|---|
| 2026.05.15 | ₩20,588 | ₩20,615 | ₩20,455 | ₩20,521 | -0.32% | 20.9만 |
|---|
| 2026.05.14 | ₩21,255 | ₩21,348 | ₩21,082 | ₩21,082 | -0.82% | 1.8만 |
|---|
| 2026.05.13 | ₩21,122 | ₩21,148 | ₩20,948 | ₩21,068 | -0.25% | 6.2만 |
|---|
| 2026.05.12 | ₩21,228 | ₩21,228 | ₩21,095 | ₩21,135 | -0.44% | 6.6만 |
|---|
| 2026.05.11 | ₩21,589 | ₩21,629 | ₩21,415 | ₩21,442 | -0.68% | 3.5만 |
|---|
| 2026.05.08 | ₩21,695 | ₩21,802 | ₩21,655 | ₩21,709 | +0.06% | 4.5만 |
|---|
| 2026.05.07 | ₩21,842 | ₩21,842 | ₩21,455 | ₩21,509 | -1.53% | 11.1만 |
|---|
| 2026.05.06 | ₩21,669 | ₩21,749 | ₩21,615 | ₩21,735 | +0.31% | 4.3만 |
|---|
| 2026.05.05 | ₩21,228 | ₩21,402 | ₩21,228 | ₩21,348 | +0.57% | 6.4만 |
|---|
| 2026.05.04 | ₩21,335 | ₩21,415 | ₩21,082 | ₩21,162 | -0.81% | 6.4만 |
|---|
| 2026.05.01 | ₩21,415 | ₩21,642 | ₩21,335 | ₩21,442 | +0.12% | 5.5만 |
|---|
| 2026.04.30 | ₩21,509 | ₩21,509 | ₩21,202 | ₩21,282 | -1.05% | 7만 |
|---|
| 2026.04.29 | ₩21,522 | ₩21,549 | ₩21,335 | ₩21,375 | -0.68% | 8.5만 |
|---|
| 2026.04.28 | ₩21,549 | ₩21,762 | ₩21,509 | ₩21,722 | +0.80% | 6.6만 |
|---|
| 2026.04.27 | ₩21,762 | ₩21,829 | ₩21,655 | ₩21,669 | -0.43% | 10만 |
|---|
| 2026.04.24 | ₩21,749 | ₩21,936 | ₩21,749 | ₩21,842 | +0.43% | 2.5만 |
|---|
| 2026.04.23 | ₩21,976 | ₩22,056 | ₩21,695 | ₩21,882 | -0.43% | 1.7만 |
|---|
| 2026.04.22 | ₩22,109 | ₩22,136 | ₩21,936 | ₩22,016 | -0.42% | 3.2만 |
|---|
| 2026.04.21 | ₩22,069 | ₩22,082 | ₩21,829 | ₩21,856 | -0.97% | 3.6만 |
|---|
| 2026.04.20 | ₩22,136 | ₩22,136 | ₩21,989 | ₩22,109 | -0.12% | 4.1만 |
|---|
| 2026.04.17 | ₩22,122 | ₩22,149 | ₩22,002 | ₩22,109 | -0.06% | 5.5만 |
|---|
| 2026.04.16 | ₩22,002 | ₩22,029 | ₩21,682 | ₩21,722 | -1.27% | 1.8만 |
|---|
| 2026.04.15 | ₩22,109 | ₩22,109 | ₩21,949 | ₩22,042 | -0.30% | 4.8만 |
|---|
| 2026.04.14 | ₩21,896 | ₩22,189 | ₩21,896 | ₩22,189 | +1.34% | 2.6만 |
|---|
| 2026.04.13 | ₩21,815 | ₩21,976 | ₩21,722 | ₩21,936 | +0.55% | 6.6만 |
|---|
| 2026.04.10 | ₩21,882 | ₩21,882 | ₩21,749 | ₩21,869 | -0.06% | 3.3만 |
|---|
| 2026.04.09 | ₩21,962 | ₩22,122 | ₩21,829 | ₩21,909 | -0.24% | 3.1만 |
|---|
| 2026.04.08 | ₩22,256 | ₩22,256 | ₩21,962 | ₩22,096 | -0.72% | 7.7만 |
|---|
| 2026.04.07 | ₩21,775 | ₩21,909 | ₩21,615 | ₩21,882 | +0.49% | 3.2만 |
|---|
| 2026.04.06 | ₩21,829 | ₩22,002 | ₩21,789 | ₩21,856 | +0.12% | 7.9만 |
|---|
| 2026.04.02 | ₩21,722 | ₩22,002 | ₩21,682 | ₩22,002 | +1.29% | 11.9만 |
|---|
| 2026.04.01 | ₩21,749 | ₩21,962 | ₩21,722 | ₩21,775 | +0.12% | 10.7만 |
|---|
| 2026.03.31 | ₩21,869 | ₩22,002 | ₩21,749 | ₩21,749 | -0.55% | 6.5만 |
|---|
| 2026.03.30 | ₩21,722 | ₩21,896 | ₩21,695 | ₩21,815 | +0.43% | 10.7만 |
|---|
| 2026.03.27 | ₩21,228 | ₩21,482 | ₩21,175 | ₩21,295 | +0.31% | 107.8만 |
|---|
| 2026.03.26 | ₩21,615 | ₩21,722 | ₩21,415 | ₩21,509 | -0.49% | 6.2만 |
|---|
| 2026.03.25 | ₩21,829 | ₩21,936 | ₩21,722 | ₩21,936 | +0.49% | 2.2만 |
|---|
| 2026.03.24 | ₩21,429 | ₩21,709 | ₩21,362 | ₩21,589 | +0.75% | 3.1만 |
|---|
| 2026.03.23 | ₩21,695 | ₩21,922 | ₩21,602 | ₩21,802 | +0.49% | 7.2만 |
|---|
| 2026.03.20 | ₩21,936 | ₩21,989 | ₩21,442 | ₩21,509 | -1.95% | 116.7만 |
|---|
| 2026.03.19 | ₩22,149 | ₩22,389 | ₩22,082 | ₩22,282 | +0.60% | 12.7만 |
|---|
| 2026.03.18 | ₩22,229 | ₩22,309 | ₩22,056 | ₩22,082 | -0.66% | 3만 |
|---|
| 2026.03.17 | ₩22,229 | ₩22,376 | ₩22,229 | ₩22,309 | +0.36% | 8.9만 |
|---|
| 2026.03.16 | ₩22,189 | ₩22,269 | ₩22,109 | ₩22,189 | 0.00% | 2.9만 |
|---|
| 2026.03.13 | ₩22,056 | ₩22,162 | ₩21,829 | ₩21,856 | -0.91% | 6.3만 |
|---|
| 2026.03.12 | ₩22,069 | ₩22,202 | ₩22,042 | ₩22,122 | +0.24% | 9.4만 |
|---|
| 2026.03.11 | ₩22,523 | ₩22,523 | ₩22,122 | ₩22,122 | -1.78% | 14.6만 |
|---|
| 2026.03.10 | ₩23,030 | ₩23,123 | ₩22,736 | ₩22,803 | -0.98% | 4.4만 |
|---|
| 2026.03.09 | ₩22,763 | ₩23,337 | ₩22,696 | ₩23,203 | +1.93% | 17.4만 |
|---|
| 2026.03.06 | ₩22,790 | ₩23,123 | ₩22,656 | ₩22,856 | +0.29% | 13.3만 |
|---|
| 2026.03.05 | ₩22,976 | ₩23,123 | ₩22,923 | ₩23,070 | +0.41% | 3만 |
|---|
| 2026.03.04 | ₩23,310 | ₩23,390 | ₩23,216 | ₩23,283 | -0.11% | 2.7만 |
|---|
| 2026.03.03 | ₩23,176 | ₩23,470 | ₩23,150 | ₩23,417 | +1.04% | 6.1만 |
|---|
| 2026.03.02 | ₩23,697 | ₩23,697 | ₩23,337 | ₩23,537 | -0.68% | 19.4만 |
|---|
| 2026.02.27 | ₩23,910 | ₩23,990 | ₩23,830 | ₩23,910 | 0.00% | 15.3만 |
|---|
| 2026.02.26 | ₩23,603 | ₩23,710 | ₩23,577 | ₩23,710 | +0.45% | 4.1만 |
|---|
| 2026.02.25 | ₩23,390 | ₩23,590 | ₩23,390 | ₩23,443 | +0.23% | 2.8만 |
|---|
| 2026.02.24 | ₩23,497 | ₩23,577 | ₩23,443 | ₩23,483 | -0.06% | 5.3만 |
|---|
| 2026.02.23 | ₩23,283 | ₩23,523 | ₩23,270 | ₩23,403 | +0.52% | 9.1만 |
|---|
| 2026.02.20 | ₩23,417 | ₩23,417 | ₩23,043 | ₩23,310 | -0.46% | 4만 |
|---|
| 2026.02.19 | ₩23,257 | ₩23,390 | ₩23,257 | ₩23,390 | +0.57% | 4만 |
|---|
| 2026.02.18 | ₩23,403 | ₩23,497 | ₩23,297 | ₩23,350 | -0.23% | 5.1만 |
|---|
| 2026.02.17 | ₩23,550 | ₩23,617 | ₩23,457 | ₩23,537 | -0.06% | 6.1만 |
|---|
| 2026.02.13 | ₩23,390 | ₩23,483 | ₩23,350 | ₩23,430 | +0.17% | 11.5만 |
|---|
| 2026.02.12 | ₩22,723 | ₩23,230 | ₩22,723 | ₩23,190 | +2.06% | 25.7만 |
|---|
| 2026.02.11 | ₩22,563 | ₩22,763 | ₩22,549 | ₩22,576 | +0.06% | 17.5만 |
|---|
| 2026.02.10 | ₩22,683 | ₩22,856 | ₩22,643 | ₩22,843 | +0.71% | 13.8만 |
|---|
| 2026.02.09 | ₩22,149 | ₩22,336 | ₩22,056 | ₩22,336 | +0.84% | 4.6만 |
|---|
| 2026.02.06 | ₩22,269 | ₩22,323 | ₩22,189 | ₩22,296 | +0.12% | 3.6만 |
|---|
| 2026.02.05 | ₩22,056 | ₩22,336 | ₩21,989 | ₩22,323 | +1.21% | 4.7만 |
|---|
| 2026.02.04 | ₩21,882 | ₩22,029 | ₩21,829 | ₩22,029 | +0.67% | 1.6만 |
|---|
| 2026.02.03 | ₩21,815 | ₩21,989 | ₩21,802 | ₩21,976 | +0.73% | 3.3만 |
|---|
| 2026.02.02 | ₩22,096 | ₩22,136 | ₩21,856 | ₩21,882 | -0.97% | 12.9만 |
|---|
| 2026.01.30 | ₩22,096 | ₩22,189 | ₩21,962 | ₩21,962 | -0.60% | 4.7만 |
|---|
| 2026.01.29 | ₩22,029 | ₩22,282 | ₩22,016 | ₩22,256 | +1.03% | 6.2만 |
|---|
| 2026.01.28 | ₩22,242 | ₩22,256 | ₩22,082 | ₩22,256 | +0.06% | 6만 |
|---|
| 2026.01.27 | ₩22,483 | ₩22,563 | ₩22,282 | ₩22,323 | -0.71% | 3.3만 |
|---|
| 2026.01.26 | ₩22,629 | ₩22,683 | ₩22,536 | ₩22,629 | 0.00% | 4만 |
|---|
| 2026.01.23 | ₩22,323 | ₩22,456 | ₩22,216 | ₩22,443 | +0.54% | 4.3만 |
|---|
| 2026.01.22 | ₩22,042 | ₩22,323 | ₩22,029 | ₩22,323 | +1.27% | 9.7만 |
|---|
| 2026.01.21 | ₩21,856 | ₩22,189 | ₩21,775 | ₩22,136 | +1.28% | 15.1만 |
|---|
| 2026.01.20 | ₩21,775 | ₩21,936 | ₩21,709 | ₩21,802 | +0.12% | 13.5만 |
|---|
| 2026.01.16 | ₩22,589 | ₩22,616 | ₩22,323 | ₩22,389 | -0.89% | 5.8만 |
|---|
| 2026.01.15 | ₩22,803 | ₩22,816 | ₩22,643 | ₩22,669 | -0.59% | 6.2만 |
|---|
| 2026.01.14 | ₩22,429 | ₩22,696 | ₩22,429 | ₩22,683 | +1.13% | 3.9만 |
|---|
| 2026.01.13 | ₩22,429 | ₩22,443 | ₩22,269 | ₩22,403 | -0.12% | 12.8만 |
|---|
| 2026.01.12 | ₩22,269 | ₩22,429 | ₩22,189 | ₩22,296 | +0.12% | 8.5만 |
|---|
| 2026.01.09 | ₩22,149 | ₩22,483 | ₩22,056 | ₩22,469 | +1.45% | 7.5만 |
|---|
| 2026.01.08 | ₩22,149 | ₩22,256 | ₩22,109 | ₩22,122 | -0.12% | 2.8만 |
|---|
| 2026.01.07 | ₩22,443 | ₩22,509 | ₩22,256 | ₩22,389 | -0.24% | 5.1만 |
|---|
| 2026.01.06 | ₩22,056 | ₩22,162 | ₩21,949 | ₩22,162 | +0.48% | 14.1만 |
|---|
| 2026.01.05 | ₩22,109 | ₩22,256 | ₩22,069 | ₩22,202 | +0.42% | 6.9만 |
|---|
| 2026.01.02 | ₩22,216 | ₩22,256 | ₩22,016 | ₩22,042 | -0.78% | 20.2만 |
|---|
| 2025.12.31 | ₩22,376 | ₩22,483 | ₩22,082 | ₩22,082 | -1.31% | 30.5만 |
|---|
| 2025.12.30 | ₩22,389 | ₩22,549 | ₩22,363 | ₩22,483 | +0.42% | 12.2만 |
|---|
| 2025.12.29 | ₩22,496 | ₩22,563 | ₩22,443 | ₩22,536 | +0.18% | 10.3만 |
|---|
| 2025.12.26 | ₩22,589 | ₩22,589 | ₩22,336 | ₩22,403 | -0.83% | 3.8만 |
|---|
| 2025.12.24 | ₩22,403 | ₩22,589 | ₩22,376 | ₩22,576 | +0.77% | 5.2만 |
|---|
| 2025.12.23 | ₩22,336 | ₩22,576 | ₩22,282 | ₩22,563 | +1.02% | 3.9만 |
|---|
| 2025.12.22 | ₩22,469 | ₩22,496 | ₩22,416 | ₩22,483 | +0.06% | 10.2만 |
|---|
| 2025.12.19 | ₩22,589 | ₩22,669 | ₩22,509 | ₩22,509 | -0.35% | 9.2만 |
|---|
| 2025.12.18 | ₩22,683 | ₩22,816 | ₩22,656 | ₩22,749 | +0.29% | 7.9만 |
|---|
| 2025.12.17 | ₩22,429 | ₩22,616 | ₩22,429 | ₩22,536 | +0.48% | 7.9만 |
|---|
| 2025.12.16 | ₩22,216 | ₩22,589 | ₩22,216 | ₩22,589 | +1.68% | 5.1만 |
|---|
| 2025.12.15 | ₩22,483 | ₩22,576 | ₩22,323 | ₩22,336 | -0.65% | 18.4만 |
|---|
| 2025.12.12 | ₩22,323 | ₩22,376 | ₩22,229 | ₩22,309 | -0.06% | 6.2만 |
|---|
| 2025.12.11 | ₩23,003 | ₩23,070 | ₩22,736 | ₩22,749 | -1.10% | 3.6만 |
|---|
| 2025.12.10 | ₩22,656 | ₩22,896 | ₩22,616 | ₩22,790 | +0.59% | 6.7만 |
|---|
| 2025.12.09 | ₩22,843 | ₩22,843 | ₩22,589 | ₩22,696 | -0.64% | 13.6만 |
|---|
| 2025.12.08 | ₩22,763 | ₩22,763 | ₩22,443 | ₩22,616 | -0.64% | 13.2만 |
|---|
| 2025.12.05 | ₩22,910 | ₩22,963 | ₩22,696 | ₩22,723 | -0.82% | 9.3만 |
|---|
| 2025.12.04 | ₩23,123 | ₩23,150 | ₩22,923 | ₩22,976 | -0.63% | 2.6만 |
|---|
| 2025.12.03 | ₩23,136 | ₩23,257 | ₩23,056 | ₩23,243 | +0.46% | 2.8만 |
|---|
| 2025.12.02 | ₩22,963 | ₩23,150 | ₩22,936 | ₩23,070 | +0.46% | 6.1만 |
|---|
| 2025.12.01 | ₩23,070 | ₩23,163 | ₩23,043 | ₩23,056 | -0.06% | 40.5만 |
|---|
| 2025.11.28 | ₩23,710 | ₩23,924 | ₩23,363 | ₩23,603 | -0.45% | 6.2만 |
|---|
| 2025.11.26 | ₩23,670 | ₩23,897 | ₩23,483 | ₩23,870 | +0.85% | 3.5만 |
|---|
| 2025.11.25 | ₩23,790 | ₩23,870 | ₩23,657 | ₩23,670 | -0.50% | 22.1만 |
|---|
| 2025.11.24 | ₩23,523 | ₩23,630 | ₩23,457 | ₩23,630 | +0.45% | 3.4만 |
|---|
| 2025.11.21 | ₩23,403 | ₩23,403 | ₩23,150 | ₩23,283 | -0.51% | 9.2만 |
|---|
| 2025.11.20 | ₩23,043 | ₩23,243 | ₩23,043 | ₩23,216 | +0.75% | 7.3만 |
|---|
| 2025.11.19 | ₩23,163 | ₩23,203 | ₩22,963 | ₩23,043 | -0.52% | 7.8만 |
|---|
| 2025.11.18 | ₩23,270 | ₩23,310 | ₩22,963 | ₩23,110 | -0.69% | 11.5만 |
|---|
| 2025.11.17 | ₩23,136 | ₩23,216 | ₩23,056 | ₩23,136 | 0.00% | 6.5만 |
|---|
| 2025.11.14 | ₩23,523 | ₩23,523 | ₩23,016 | ₩23,043 | -2.04% | 25만 |
|---|
| 2025.11.13 | ₩23,537 | ₩23,550 | ₩23,257 | ₩23,257 | -1.19% | 5.2만 |
|---|
| 2025.11.12 | ₩23,550 | ₩23,750 | ₩23,537 | ₩23,697 | +0.62% | 4.9만 |
|---|
| 2025.11.11 | ₩23,550 | ₩23,643 | ₩23,537 | ₩23,550 | 0.00% | 9.1만 |
|---|
| 2025.11.10 | ₩23,310 | ₩23,430 | ₩23,283 | ₩23,403 | +0.40% | 10.2만 |
|---|
| 2025.11.07 | ₩23,243 | ₩23,537 | ₩23,243 | ₩23,497 | +1.09% | 12.4만 |
|---|
| 2025.11.06 | ₩23,417 | ₩23,550 | ₩23,417 | ₩23,523 | +0.46% | 3.7만 |
|---|
| 2025.11.05 | ₩23,270 | ₩23,403 | ₩23,030 | ₩23,030 | -1.03% | 15.3만 |
|---|
| 2025.11.04 | ₩23,497 | ₩23,643 | ₩23,497 | ₩23,590 | +0.40% | 5.7만 |
|---|
| 2025.11.03 | ₩23,470 | ₩23,563 | ₩23,337 | ₩23,563 | +0.40% | 39.2만 |
|---|
| 2025.10.31 | ₩23,750 | ₩23,790 | ₩23,577 | ₩23,577 | -0.73% | 13.6만 |
|---|
| 2025.10.30 | ₩23,723 | ₩23,964 | ₩23,550 | ₩23,844 | +0.51% | 9.9만 |
|---|
| 2025.10.29 | ₩24,497 | ₩24,497 | ₩24,017 | ₩24,017 | -1.96% | 5만 |
|---|
| 2025.10.28 | ₩24,484 | ₩24,604 | ₩24,431 | ₩24,577 | +0.38% | 2.5만 |
|---|
| 2025.10.27 | ₩24,190 | ₩24,444 | ₩24,084 | ₩24,404 | +0.88% | 6.1만 |
|---|
| 2025.10.24 | ₩24,324 | ₩24,337 | ₩24,110 | ₩24,217 | -0.44% | 3.8만 |
|---|
| 2025.10.23 | ₩24,391 | ₩24,471 | ₩24,190 | ₩24,244 | -0.60% | 4.6만 |
|---|
| 2025.10.22 | ₩24,551 | ₩24,657 | ₩24,471 | ₩24,591 | +0.16% | 4.2만 |
|---|
| 2025.10.21 | ₩24,591 | ₩24,644 | ₩24,537 | ₩24,551 | -0.16% | 5.7만 |
|---|
| 2025.10.20 | ₩24,257 | ₩24,351 | ₩24,190 | ₩24,351 | +0.39% | 8.1만 |
|---|
| 2025.10.17 | ₩24,217 | ₩24,217 | ₩23,990 | ₩24,164 | -0.22% | 4.2만 |
|---|
| 2025.10.16 | ₩23,844 | ₩24,311 | ₩23,790 | ₩24,271 | +1.79% | 7만 |
|---|
| 2025.10.15 | ₩24,084 | ₩24,231 | ₩23,790 | ₩23,857 | -0.94% | 7.5만 |
|---|
| 2025.10.14 | ₩23,910 | ₩24,004 | ₩23,804 | ₩23,977 | +0.28% | 15.7만 |
|---|
| 2025.10.13 | ₩23,683 | ₩23,844 | ₩23,523 | ₩23,844 | +0.68% | 9만 |
|---|
| 2025.10.10 | ₩23,523 | ₩23,910 | ₩23,510 | ₩23,844 | +1.36% | 28.4만 |
|---|