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 | ₩17,723 | ₩17,923 | ₩17,643 | ₩17,817 | +0.53% | 9.1만 |
| 2026.10.08 | ₩17,483 | ₩17,857 | ₩17,483 | ₩17,790 | +1.76% | 17만 |
| 2026.10.07 | ₩17,149 | ₩17,563 | ₩17,135 | ₩17,456 | +1.79% | 8.4만 |
| 2026.10.06 | ₩17,496 | ₩17,737 | ₩17,483 | ₩17,550 | +0.31% | 12만 |
| 2026.10.05 | ₩17,496 | ₩17,550 | ₩17,296 | ₩17,509 | +0.08% | 16.8만 |
| 2026.10.02 | ₩17,897 | ₩18,044 | ₩17,590 | ₩17,616 | -1.57% | 12.3만 |
| 2026.10.01 | ₩17,416 | ₩17,910 | ₩17,336 | ₩17,803 | +2.22% | 39.8만 |
| 2026.09.30 | ₩17,870 | ₩17,883 | ₩17,550 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,723 |
| -0.82% |
| 16.1만 |
| 2026.09.29 | ₩18,044 | ₩18,044 | ₩17,696 | ₩17,923 | -0.67% | 18.6만 |
|---|
| 2026.09.28 | ₩18,097 | ₩18,191 | ₩17,897 | ₩18,044 | -0.30% | 14.3만 |
|---|
| 2026.09.25 | ₩18,431 | ₩18,471 | ₩18,164 | ₩18,418 | -0.07% | 12만 |
|---|
| 2026.09.24 | ₩18,885 | ₩18,979 | ₩18,444 | ₩18,484 | -2.12% | 16.5만 |
|---|
| 2026.09.23 | ₩19,393 | ₩19,393 | ₩18,832 | ₩18,939 | -2.34% | 15.2만 |
|---|
| 2026.09.22 | ₩19,740 | ₩19,767 | ₩19,580 | ₩19,727 | -0.07% | 5.3만 |
|---|
| 2026.09.21 | ₩19,686 | ₩19,727 | ₩19,580 | ₩19,727 | +0.20% | 2.1만 |
|---|
| 2026.09.18 | ₩19,540 | ₩19,566 | ₩19,366 | ₩19,419 | -0.62% | 2.6만 |
|---|
| 2026.09.17 | ₩19,660 | ₩19,767 | ₩19,593 | ₩19,767 | +0.54% | 9.9만 |
|---|
| 2026.09.16 | ₩19,379 | ₩19,593 | ₩19,206 | ₩19,272 | -0.55% | 6.6만 |
|---|
| 2026.09.15 | ₩19,152 | ₩19,272 | ₩19,139 | ₩19,192 | +0.21% | 6.7만 |
|---|
| 2026.09.14 | ₩19,312 | ₩19,526 | ₩19,126 | ₩19,312 | 0.00% | 5.8만 |
|---|
| 2026.09.11 | ₩19,553 | ₩19,606 | ₩19,286 | ₩19,326 | -1.16% | 10만 |
|---|
| 2026.09.10 | ₩19,366 | ₩19,526 | ₩19,206 | ₩19,312 | -0.28% | 5.9만 |
|---|
| 2026.09.09 | ₩19,967 | ₩19,994 | ₩19,540 | ₩19,686 | -1.40% | 5.7만 |
|---|
| 2026.09.08 | ₩20,087 | ₩20,100 | ₩19,833 | ₩19,980 | -0.53% | 2.7만 |
|---|
| 2026.09.04 | ₩20,020 | ₩20,087 | ₩19,954 | ₩19,994 | -0.13% | 1.8만 |
|---|
| 2026.09.03 | ₩20,060 | ₩20,087 | ₩19,887 | ₩19,887 | -0.87% | 3.8만 |
|---|
| 2026.09.02 | ₩19,860 | ₩19,887 | ₩19,740 | ₩19,847 | -0.07% | 1.4만 |
|---|
| 2026.09.01 | ₩19,847 | ₩20,047 | ₩19,740 | ₩19,780 | -0.34% | 41.1만 |
|---|
| 2026.08.31 | ₩20,034 | ₩20,034 | ₩19,807 | ₩19,927 | -0.53% | 9.3만 |
|---|
| 2026.08.28 | ₩20,181 | ₩20,488 | ₩20,087 | ₩20,114 | -0.33% | 5만 |
|---|
| 2026.08.27 | ₩20,328 | ₩20,408 | ₩20,221 | ₩20,261 | -0.33% | 6.4만 |
|---|
| 2026.08.26 | ₩20,328 | ₩20,381 | ₩20,234 | ₩20,341 | +0.07% | 1만 |
|---|
| 2026.08.25 | ₩20,287 | ₩20,474 | ₩20,234 | ₩20,461 | +0.86% | 48.2만 |
|---|
| 2026.08.24 | ₩19,967 | ₩20,127 | ₩19,967 | ₩19,994 | +0.13% | 4.9만 |
|---|
| 2026.08.21 | ₩19,873 | ₩19,887 | ₩19,700 | ₩19,767 | -0.54% | 4.9만 |
|---|
| 2026.08.20 | ₩19,900 | ₩20,114 | ₩19,847 | ₩19,954 | +0.27% | 5.1만 |
|---|
| 2026.08.19 | ₩20,167 | ₩20,247 | ₩20,047 | ₩20,234 | +0.33% | 9.9만 |
|---|
| 2026.08.18 | ₩19,459 | ₩19,686 | ₩19,379 | ₩19,646 | +0.96% | 7.2만 |
|---|
| 2026.08.17 | ₩19,646 | ₩19,686 | ₩19,446 | ₩19,499 | -0.75% | 1.7만 |
|---|
| 2026.08.14 | ₩19,860 | ₩19,913 | ₩19,700 | ₩19,793 | -0.34% | 3.5만 |
|---|
| 2026.08.13 | ₩20,127 | ₩20,247 | ₩20,020 | ₩20,060 | -0.33% | 3.2만 |
|---|
| 2026.08.12 | ₩20,074 | ₩20,074 | ₩19,807 | ₩19,807 | -1.33% | 2만 |
|---|
| 2026.08.11 | ₩19,980 | ₩20,020 | ₩19,807 | ₩19,873 | -0.53% | 3.2만 |
|---|
| 2026.08.10 | ₩19,954 | ₩20,034 | ₩19,740 | ₩19,740 | -1.07% | 1.9만 |
|---|
| 2026.08.07 | ₩20,087 | ₩20,207 | ₩20,034 | ₩20,207 | +0.60% | 1.7만 |
|---|
| 2026.08.06 | ₩20,154 | ₩20,207 | ₩19,980 | ₩20,034 | -0.60% | 1만 |
|---|
| 2026.08.05 | ₩20,234 | ₩20,301 | ₩20,167 | ₩20,261 | +0.13% | 2.9만 |
|---|
| 2026.08.04 | ₩20,100 | ₩20,221 | ₩20,034 | ₩20,221 | +0.60% | 3.5만 |
|---|
| 2026.08.03 | ₩19,913 | ₩20,581 | ₩19,833 | ₩19,847 | -0.34% | 7.5만 |
|---|
| 2026.07.31 | ₩19,873 | ₩19,900 | ₩19,606 | ₩19,686 | -0.94% | 5.7만 |
|---|
| 2026.07.30 | ₩20,047 | ₩20,100 | ₩19,940 | ₩20,074 | +0.13% | 5.1만 |
|---|
| 2026.07.29 | ₩20,728 | ₩20,728 | ₩20,020 | ₩20,087 | -3.09% | 2.6만 |
|---|
| 2026.07.28 | ₩20,541 | ₩20,795 | ₩20,515 | ₩20,742 | +0.98% | 4.4만 |
|---|
| 2026.07.27 | ₩20,515 | ₩20,568 | ₩20,408 | ₩20,555 | +0.20% | 1.5만 |
|---|
| 2026.07.24 | ₩20,301 | ₩20,434 | ₩20,221 | ₩20,261 | -0.20% | 3만 |
|---|
| 2026.07.23 | ₩20,234 | ₩20,287 | ₩20,114 | ₩20,261 | +0.13% | 4.5만 |
|---|
| 2026.07.22 | ₩20,434 | ₩20,501 | ₩20,301 | ₩20,394 | -0.20% | 2.4만 |
|---|
| 2026.07.21 | ₩20,528 | ₩20,581 | ₩20,394 | ₩20,501 | -0.13% | 3.5만 |
|---|
| 2026.07.20 | ₩20,822 | ₩20,848 | ₩20,555 | ₩20,608 | -1.03% | 4.1만 |
|---|
| 2026.07.17 | ₩20,942 | ₩21,049 | ₩20,848 | ₩20,955 | +0.06% | 2.6만 |
|---|
| 2026.07.16 | ₩20,555 | ₩20,768 | ₩20,488 | ₩20,768 | +1.04% | 3.1만 |
|---|
| 2026.07.15 | ₩20,782 | ₩20,848 | ₩20,701 | ₩20,835 | +0.26% | 4.3만 |
|---|
| 2026.07.14 | ₩20,742 | ₩20,848 | ₩20,675 | ₩20,755 | +0.06% | 5.5만 |
|---|
| 2026.07.13 | ₩20,715 | ₩20,795 | ₩20,621 | ₩20,675 | -0.19% | 5.7만 |
|---|
| 2026.07.10 | ₩20,915 | ₩20,942 | ₩20,808 | ₩20,915 | 0.00% | 3.2만 |
|---|
| 2026.07.09 | ₩20,782 | ₩20,995 | ₩20,742 | ₩20,915 | +0.64% | 1.6만 |
|---|
| 2026.07.08 | ₩20,835 | ₩20,902 | ₩20,701 | ₩20,862 | +0.13% | 3.8만 |
|---|
| 2026.07.07 | ₩21,262 | ₩21,262 | ₩20,969 | ₩20,969 | -1.38% | 2.6만 |
|---|
| 2026.07.06 | ₩21,409 | ₩21,676 | ₩21,262 | ₩21,423 | +0.06% | 8.3만 |
|---|
| 2026.07.02 | ₩21,383 | ₩21,610 | ₩21,383 | ₩21,489 | +0.50% | 12.7만 |
|---|
| 2026.07.01 | ₩21,436 | ₩21,596 | ₩21,396 | ₩21,409 | -0.12% | 17.6만 |
|---|
| 2026.06.30 | ₩22,104 | ₩22,131 | ₩21,717 | ₩21,783 | -1.45% | 3.9만 |
|---|
| 2026.06.29 | ₩22,251 | ₩22,291 | ₩22,224 | ₩22,277 | +0.12% | 6.8만 |
|---|
| 2026.06.26 | ₩22,064 | ₩22,237 | ₩22,050 | ₩22,237 | +0.79% | 9.9만 |
|---|
| 2026.06.25 | ₩22,358 | ₩22,505 | ₩22,197 | ₩22,197 | -0.72% | 6.1만 |
|---|
| 2026.06.24 | ₩22,131 | ₩22,318 | ₩22,131 | ₩22,251 | +0.54% | 9.9만 |
|---|
| 2026.06.23 | ₩21,823 | ₩21,930 | ₩21,797 | ₩21,863 | +0.18% | 1.1만 |
|---|
| 2026.06.22 | ₩21,890 | ₩21,890 | ₩21,743 | ₩21,783 | -0.49% | 4만 |
|---|
| 2026.06.18 | ₩22,237 | ₩22,304 | ₩22,064 | ₩22,064 | -0.78% | 5.3만 |
|---|
| 2026.06.17 | ₩21,904 | ₩21,984 | ₩21,797 | ₩21,850 | -0.24% | 2.2만 |
|---|
| 2026.06.16 | ₩21,730 | ₩21,930 | ₩21,717 | ₩21,863 | +0.61% | 2.2만 |
|---|
| 2026.06.15 | ₩21,703 | ₩21,770 | ₩21,530 | ₩21,543 | -0.74% | 2.4만 |
|---|
| 2026.06.12 | ₩21,530 | ₩21,623 | ₩21,436 | ₩21,556 | +0.12% | 3.6만 |
|---|
| 2026.06.11 | ₩21,316 | ₩21,757 | ₩21,289 | ₩21,730 | +1.94% | 3.9만 |
|---|
| 2026.06.10 | ₩21,316 | ₩21,369 | ₩21,129 | ₩21,156 | -0.75% | 5.5만 |
|---|
| 2026.06.09 | ₩21,249 | ₩21,329 | ₩21,156 | ₩21,329 | +0.38% | 5.6만 |
|---|
| 2026.06.08 | ₩21,383 | ₩21,423 | ₩21,089 | ₩21,102 | -1.31% | 3.8만 |
|---|
| 2026.06.05 | ₩21,222 | ₩21,423 | ₩21,222 | ₩21,249 | +0.13% | 3.6만 |
|---|
| 2026.06.04 | ₩21,543 | ₩21,596 | ₩21,489 | ₩21,489 | -0.25% | 1만 |
|---|
| 2026.06.03 | ₩21,383 | ₩21,463 | ₩21,316 | ₩21,409 | +0.12% | 2.6만 |
|---|
| 2026.06.02 | ₩21,676 | ₩21,676 | ₩21,503 | ₩21,570 | -0.49% | 3.6만 |
|---|
| 2026.06.01 | ₩21,196 | ₩21,543 | ₩21,009 | ₩21,476 | +1.32% | 8.2만 |
|---|
| 2026.05.29 | ₩21,516 | ₩21,583 | ₩21,343 | ₩21,423 | -0.43% | 4.3만 |
|---|
| 2026.05.28 | ₩21,329 | ₩21,516 | ₩21,262 | ₩21,423 | +0.44% | 3.1만 |
|---|
| 2026.05.27 | ₩21,249 | ₩21,316 | ₩21,196 | ₩21,262 | +0.06% | 3.1만 |
|---|
| 2026.05.26 | ₩21,289 | ₩21,289 | ₩21,049 | ₩21,156 | -0.63% | 6.3만 |
|---|
| 2026.05.22 | ₩20,929 | ₩20,955 | ₩20,701 | ₩20,902 | -0.13% | 4.2만 |
|---|
| 2026.05.21 | ₩20,461 | ₩20,782 | ₩20,341 | ₩20,782 | +1.57% | 12.4만 |
|---|
| 2026.05.20 | ₩20,181 | ₩20,648 | ₩20,167 | ₩20,635 | +2.25% | 10.8만 |
|---|
| 2026.05.19 | ₩20,167 | ₩20,261 | ₩20,034 | ₩20,167 | 0.00% | 9.2만 |
|---|
| 2026.05.18 | ₩20,541 | ₩20,621 | ₩20,381 | ₩20,381 | -0.78% | 5.7만 |
|---|
| 2026.05.15 | ₩20,608 | ₩20,635 | ₩20,474 | ₩20,541 | -0.32% | 20.9만 |
|---|
| 2026.05.14 | ₩21,276 | ₩21,369 | ₩21,102 | ₩21,102 | -0.82% | 1.8만 |
|---|
| 2026.05.13 | ₩21,142 | ₩21,169 | ₩20,969 | ₩21,089 | -0.25% | 6.2만 |
|---|
| 2026.05.12 | ₩21,249 | ₩21,249 | ₩21,116 | ₩21,156 | -0.44% | 6.6만 |
|---|
| 2026.05.11 | ₩21,610 | ₩21,650 | ₩21,436 | ₩21,463 | -0.68% | 3.5만 |
|---|
| 2026.05.08 | ₩21,717 | ₩21,823 | ₩21,676 | ₩21,730 | +0.06% | 4.5만 |
|---|
| 2026.05.07 | ₩21,863 | ₩21,863 | ₩21,476 | ₩21,530 | -1.53% | 11.1만 |
|---|
| 2026.05.06 | ₩21,690 | ₩21,770 | ₩21,636 | ₩21,757 | +0.31% | 4.3만 |
|---|
| 2026.05.05 | ₩21,249 | ₩21,423 | ₩21,249 | ₩21,369 | +0.57% | 6.4만 |
|---|
| 2026.05.04 | ₩21,356 | ₩21,436 | ₩21,102 | ₩21,182 | -0.81% | 6.4만 |
|---|
| 2026.05.01 | ₩21,436 | ₩21,663 | ₩21,356 | ₩21,463 | +0.12% | 5.5만 |
|---|
| 2026.04.30 | ₩21,530 | ₩21,530 | ₩21,222 | ₩21,303 | -1.05% | 7만 |
|---|
| 2026.04.29 | ₩21,543 | ₩21,570 | ₩21,356 | ₩21,396 | -0.68% | 8.5만 |
|---|
| 2026.04.28 | ₩21,570 | ₩21,783 | ₩21,530 | ₩21,743 | +0.80% | 6.6만 |
|---|
| 2026.04.27 | ₩21,783 | ₩21,850 | ₩21,676 | ₩21,690 | -0.43% | 10만 |
|---|
| 2026.04.24 | ₩21,770 | ₩21,957 | ₩21,770 | ₩21,863 | +0.43% | 2.5만 |
|---|
| 2026.04.23 | ₩21,997 | ₩22,077 | ₩21,717 | ₩21,904 | -0.43% | 1.7만 |
|---|
| 2026.04.22 | ₩22,131 | ₩22,157 | ₩21,957 | ₩22,037 | -0.42% | 3.2만 |
|---|
| 2026.04.21 | ₩22,090 | ₩22,104 | ₩21,850 | ₩21,877 | -0.97% | 3.6만 |
|---|
| 2026.04.20 | ₩22,157 | ₩22,157 | ₩22,010 | ₩22,131 | -0.12% | 4.1만 |
|---|
| 2026.04.17 | ₩22,144 | ₩22,171 | ₩22,024 | ₩22,131 | -0.06% | 5.5만 |
|---|
| 2026.04.16 | ₩22,024 | ₩22,050 | ₩21,703 | ₩21,743 | -1.27% | 1.8만 |
|---|
| 2026.04.15 | ₩22,131 | ₩22,131 | ₩21,970 | ₩22,064 | -0.30% | 4.8만 |
|---|
| 2026.04.14 | ₩21,917 | ₩22,211 | ₩21,917 | ₩22,211 | +1.34% | 2.6만 |
|---|
| 2026.04.13 | ₩21,837 | ₩21,997 | ₩21,743 | ₩21,957 | +0.55% | 6.6만 |
|---|
| 2026.04.10 | ₩21,904 | ₩21,904 | ₩21,770 | ₩21,890 | -0.06% | 3.3만 |
|---|
| 2026.04.09 | ₩21,984 | ₩22,144 | ₩21,850 | ₩21,930 | -0.24% | 3.1만 |
|---|
| 2026.04.08 | ₩22,277 | ₩22,277 | ₩21,984 | ₩22,117 | -0.72% | 7.7만 |
|---|
| 2026.04.07 | ₩21,797 | ₩21,930 | ₩21,636 | ₩21,904 | +0.49% | 3.2만 |
|---|
| 2026.04.06 | ₩21,850 | ₩22,024 | ₩21,810 | ₩21,877 | +0.12% | 7.9만 |
|---|
| 2026.04.02 | ₩21,743 | ₩22,024 | ₩21,703 | ₩22,024 | +1.29% | 11.9만 |
|---|
| 2026.04.01 | ₩21,770 | ₩21,984 | ₩21,743 | ₩21,797 | +0.12% | 10.7만 |
|---|
| 2026.03.31 | ₩21,890 | ₩22,024 | ₩21,770 | ₩21,770 | -0.55% | 6.5만 |
|---|
| 2026.03.30 | ₩21,743 | ₩21,917 | ₩21,717 | ₩21,837 | +0.43% | 10.7만 |
|---|
| 2026.03.27 | ₩21,249 | ₩21,503 | ₩21,196 | ₩21,316 | +0.31% | 107.8만 |
|---|
| 2026.03.26 | ₩21,636 | ₩21,743 | ₩21,436 | ₩21,530 | -0.49% | 6.2만 |
|---|
| 2026.03.25 | ₩21,850 | ₩21,957 | ₩21,743 | ₩21,957 | +0.49% | 2.2만 |
|---|
| 2026.03.24 | ₩21,449 | ₩21,730 | ₩21,383 | ₩21,610 | +0.75% | 3.1만 |
|---|
| 2026.03.23 | ₩21,717 | ₩21,944 | ₩21,623 | ₩21,823 | +0.49% | 7.2만 |
|---|
| 2026.03.20 | ₩21,957 | ₩22,010 | ₩21,463 | ₩21,530 | -1.95% | 116.7만 |
|---|
| 2026.03.19 | ₩22,171 | ₩22,411 | ₩22,104 | ₩22,304 | +0.60% | 12.7만 |
|---|
| 2026.03.18 | ₩22,251 | ₩22,331 | ₩22,077 | ₩22,104 | -0.66% | 3만 |
|---|
| 2026.03.17 | ₩22,251 | ₩22,398 | ₩22,251 | ₩22,331 | +0.36% | 8.9만 |
|---|
| 2026.03.16 | ₩22,211 | ₩22,291 | ₩22,131 | ₩22,211 | 0.00% | 2.9만 |
|---|
| 2026.03.13 | ₩22,077 | ₩22,184 | ₩21,850 | ₩21,877 | -0.91% | 6.3만 |
|---|
| 2026.03.12 | ₩22,090 | ₩22,224 | ₩22,064 | ₩22,144 | +0.24% | 9.4만 |
|---|
| 2026.03.11 | ₩22,545 | ₩22,545 | ₩22,144 | ₩22,144 | -1.78% | 14.6만 |
|---|
| 2026.03.10 | ₩23,052 | ₩23,146 | ₩22,758 | ₩22,825 | -0.98% | 4.4만 |
|---|
| 2026.03.09 | ₩22,785 | ₩23,359 | ₩22,718 | ₩23,226 | +1.93% | 17.4만 |
|---|
| 2026.03.06 | ₩22,812 | ₩23,146 | ₩22,678 | ₩22,878 | +0.29% | 13.3만 |
|---|
| 2026.03.05 | ₩22,999 | ₩23,146 | ₩22,945 | ₩23,092 | +0.41% | 3만 |
|---|
| 2026.03.04 | ₩23,333 | ₩23,413 | ₩23,239 | ₩23,306 | -0.11% | 2.7만 |
|---|
| 2026.03.03 | ₩23,199 | ₩23,493 | ₩23,172 | ₩23,439 | +1.04% | 6.1만 |
|---|
| 2026.03.02 | ₩23,720 | ₩23,720 | ₩23,359 | ₩23,560 | -0.68% | 19.4만 |
|---|
| 2026.02.27 | ₩23,934 | ₩24,014 | ₩23,853 | ₩23,934 | 0.00% | 15.3만 |
|---|
| 2026.02.26 | ₩23,626 | ₩23,733 | ₩23,600 | ₩23,733 | +0.45% | 4.1만 |
|---|
| 2026.02.25 | ₩23,413 | ₩23,613 | ₩23,413 | ₩23,466 | +0.23% | 2.8만 |
|---|
| 2026.02.24 | ₩23,520 | ₩23,600 | ₩23,466 | ₩23,506 | -0.06% | 5.3만 |
|---|
| 2026.02.23 | ₩23,306 | ₩23,546 | ₩23,293 | ₩23,426 | +0.52% | 9.1만 |
|---|
| 2026.02.20 | ₩23,439 | ₩23,439 | ₩23,065 | ₩23,333 | -0.46% | 4만 |
|---|
| 2026.02.19 | ₩23,279 | ₩23,413 | ₩23,279 | ₩23,413 | +0.57% | 4만 |
|---|
| 2026.02.18 | ₩23,426 | ₩23,520 | ₩23,319 | ₩23,373 | -0.23% | 5.1만 |
|---|
| 2026.02.17 | ₩23,573 | ₩23,640 | ₩23,479 | ₩23,560 | -0.06% | 6.1만 |
|---|
| 2026.02.13 | ₩23,413 | ₩23,506 | ₩23,373 | ₩23,453 | +0.17% | 11.5만 |
|---|
| 2026.02.12 | ₩22,745 | ₩23,252 | ₩22,745 | ₩23,212 | +2.06% | 25.7만 |
|---|
| 2026.02.11 | ₩22,585 | ₩22,785 | ₩22,571 | ₩22,598 | +0.06% | 17.5만 |
|---|
| 2026.02.10 | ₩22,705 | ₩22,878 | ₩22,665 | ₩22,865 | +0.71% | 13.8만 |
|---|
| 2026.02.09 | ₩22,171 | ₩22,358 | ₩22,077 | ₩22,358 | +0.84% | 4.6만 |
|---|
| 2026.02.06 | ₩22,291 | ₩22,344 | ₩22,211 | ₩22,318 | +0.12% | 3.6만 |
|---|
| 2026.02.05 | ₩22,077 | ₩22,358 | ₩22,010 | ₩22,344 | +1.21% | 4.7만 |
|---|
| 2026.02.04 | ₩21,904 | ₩22,050 | ₩21,850 | ₩22,050 | +0.67% | 1.6만 |
|---|
| 2026.02.03 | ₩21,837 | ₩22,010 | ₩21,823 | ₩21,997 | +0.73% | 3.3만 |
|---|
| 2026.02.02 | ₩22,117 | ₩22,157 | ₩21,877 | ₩21,904 | -0.97% | 12.9만 |
|---|
| 2026.01.30 | ₩22,117 | ₩22,211 | ₩21,984 | ₩21,984 | -0.60% | 4.7만 |
|---|
| 2026.01.29 | ₩22,050 | ₩22,304 | ₩22,037 | ₩22,277 | +1.03% | 6.2만 |
|---|
| 2026.01.28 | ₩22,264 | ₩22,277 | ₩22,104 | ₩22,277 | +0.06% | 6만 |
|---|
| 2026.01.27 | ₩22,505 | ₩22,585 | ₩22,304 | ₩22,344 | -0.71% | 3.3만 |
|---|
| 2026.01.26 | ₩22,651 | ₩22,705 | ₩22,558 | ₩22,651 | 0.00% | 4만 |
|---|
| 2026.01.23 | ₩22,344 | ₩22,478 | ₩22,237 | ₩22,464 | +0.54% | 4.3만 |
|---|
| 2026.01.22 | ₩22,064 | ₩22,344 | ₩22,050 | ₩22,344 | +1.27% | 9.7만 |
|---|
| 2026.01.21 | ₩21,877 | ₩22,211 | ₩21,797 | ₩22,157 | +1.28% | 15.1만 |
|---|
| 2026.01.20 | ₩21,797 | ₩21,957 | ₩21,730 | ₩21,823 | +0.12% | 13.5만 |
|---|
| 2026.01.16 | ₩22,611 | ₩22,638 | ₩22,344 | ₩22,411 | -0.89% | 5.8만 |
|---|
| 2026.01.15 | ₩22,825 | ₩22,838 | ₩22,665 | ₩22,692 | -0.59% | 6.2만 |
|---|
| 2026.01.14 | ₩22,451 | ₩22,718 | ₩22,451 | ₩22,705 | +1.13% | 3.9만 |
|---|
| 2026.01.13 | ₩22,451 | ₩22,464 | ₩22,291 | ₩22,424 | -0.12% | 12.8만 |
|---|
| 2026.01.12 | ₩22,291 | ₩22,451 | ₩22,211 | ₩22,318 | +0.12% | 8.5만 |
|---|
| 2026.01.09 | ₩22,171 | ₩22,505 | ₩22,077 | ₩22,491 | +1.45% | 7.5만 |
|---|
| 2026.01.08 | ₩22,171 | ₩22,277 | ₩22,131 | ₩22,144 | -0.12% | 2.8만 |
|---|
| 2026.01.07 | ₩22,464 | ₩22,531 | ₩22,277 | ₩22,411 | -0.24% | 5.1만 |
|---|
| 2026.01.06 | ₩22,077 | ₩22,184 | ₩21,970 | ₩22,184 | +0.48% | 14.1만 |
|---|
| 2026.01.05 | ₩22,131 | ₩22,277 | ₩22,090 | ₩22,224 | +0.42% | 6.9만 |
|---|
| 2026.01.02 | ₩22,237 | ₩22,277 | ₩22,037 | ₩22,064 | -0.78% | 20.2만 |
|---|
| 2025.12.31 | ₩22,398 | ₩22,505 | ₩22,104 | ₩22,104 | -1.31% | 30.5만 |
|---|
| 2025.12.30 | ₩22,411 | ₩22,571 | ₩22,384 | ₩22,505 | +0.42% | 12.2만 |
|---|
| 2025.12.29 | ₩22,518 | ₩22,585 | ₩22,464 | ₩22,558 | +0.18% | 10.3만 |
|---|
| 2025.12.26 | ₩22,611 | ₩22,611 | ₩22,358 | ₩22,424 | -0.83% | 3.8만 |
|---|
| 2025.12.24 | ₩22,424 | ₩22,611 | ₩22,398 | ₩22,598 | +0.77% | 5.2만 |
|---|
| 2025.12.23 | ₩22,358 | ₩22,598 | ₩22,304 | ₩22,585 | +1.02% | 3.9만 |
|---|
| 2025.12.22 | ₩22,491 | ₩22,518 | ₩22,438 | ₩22,505 | +0.06% | 10.2만 |
|---|
| 2025.12.19 | ₩22,611 | ₩22,692 | ₩22,531 | ₩22,531 | -0.35% | 9.2만 |
|---|
| 2025.12.18 | ₩22,705 | ₩22,838 | ₩22,678 | ₩22,772 | +0.29% | 7.9만 |
|---|
| 2025.12.17 | ₩22,451 | ₩22,638 | ₩22,451 | ₩22,558 | +0.48% | 7.9만 |
|---|
| 2025.12.16 | ₩22,237 | ₩22,611 | ₩22,237 | ₩22,611 | +1.68% | 5.1만 |
|---|
| 2025.12.15 | ₩22,505 | ₩22,598 | ₩22,344 | ₩22,358 | -0.65% | 18.4만 |
|---|
| 2025.12.12 | ₩22,344 | ₩22,398 | ₩22,251 | ₩22,331 | -0.06% | 6.2만 |
|---|
| 2025.12.11 | ₩23,025 | ₩23,092 | ₩22,758 | ₩22,772 | -1.10% | 3.6만 |
|---|
| 2025.12.10 | ₩22,678 | ₩22,919 | ₩22,638 | ₩22,812 | +0.59% | 6.7만 |
|---|
| 2025.12.09 | ₩22,865 | ₩22,865 | ₩22,611 | ₩22,718 | -0.64% | 13.6만 |
|---|
| 2025.12.08 | ₩22,785 | ₩22,785 | ₩22,464 | ₩22,638 | -0.64% | 13.2만 |
|---|
| 2025.12.05 | ₩22,932 | ₩22,985 | ₩22,718 | ₩22,745 | -0.82% | 9.3만 |
|---|
| 2025.12.04 | ₩23,146 | ₩23,172 | ₩22,945 | ₩22,999 | -0.63% | 2.6만 |
|---|
| 2025.12.03 | ₩23,159 | ₩23,279 | ₩23,079 | ₩23,266 | +0.46% | 2.8만 |
|---|
| 2025.12.02 | ₩22,985 | ₩23,172 | ₩22,959 | ₩23,092 | +0.46% | 6.1만 |
|---|
| 2025.12.01 | ₩23,092 | ₩23,186 | ₩23,065 | ₩23,079 | -0.06% | 40.5만 |
|---|
| 2025.11.28 | ₩23,733 | ₩23,947 | ₩23,386 | ₩23,626 | -0.45% | 6.2만 |
|---|
| 2025.11.26 | ₩23,693 | ₩23,920 | ₩23,506 | ₩23,894 | +0.85% | 3.5만 |
|---|
| 2025.11.25 | ₩23,813 | ₩23,894 | ₩23,680 | ₩23,693 | -0.50% | 22.1만 |
|---|
| 2025.11.24 | ₩23,546 | ₩23,653 | ₩23,479 | ₩23,653 | +0.45% | 3.4만 |
|---|
| 2025.11.21 | ₩23,426 | ₩23,426 | ₩23,172 | ₩23,306 | -0.51% | 9.2만 |
|---|
| 2025.11.20 | ₩23,065 | ₩23,266 | ₩23,065 | ₩23,239 | +0.75% | 7.3만 |
|---|
| 2025.11.19 | ₩23,186 | ₩23,226 | ₩22,985 | ₩23,065 | -0.52% | 7.8만 |
|---|
| 2025.11.18 | ₩23,293 | ₩23,333 | ₩22,985 | ₩23,132 | -0.69% | 11.5만 |
|---|
| 2025.11.17 | ₩23,159 | ₩23,239 | ₩23,079 | ₩23,159 | 0.00% | 6.5만 |
|---|
| 2025.11.14 | ₩23,546 | ₩23,546 | ₩23,039 | ₩23,065 | -2.04% | 25만 |
|---|
| 2025.11.13 | ₩23,560 | ₩23,573 | ₩23,279 | ₩23,279 | -1.19% | 5.2만 |
|---|
| 2025.11.12 | ₩23,573 | ₩23,773 | ₩23,560 | ₩23,720 | +0.62% | 4.9만 |
|---|
| 2025.11.11 | ₩23,573 | ₩23,666 | ₩23,560 | ₩23,573 | 0.00% | 9.1만 |
|---|
| 2025.11.10 | ₩23,333 | ₩23,453 | ₩23,306 | ₩23,426 | +0.40% | 10.2만 |
|---|
| 2025.11.07 | ₩23,266 | ₩23,560 | ₩23,266 | ₩23,520 | +1.09% | 12.4만 |
|---|
| 2025.11.06 | ₩23,439 | ₩23,573 | ₩23,439 | ₩23,546 | +0.46% | 3.7만 |
|---|
| 2025.11.05 | ₩23,293 | ₩23,426 | ₩23,052 | ₩23,052 | -1.03% | 15.3만 |
|---|
| 2025.11.04 | ₩23,520 | ₩23,666 | ₩23,520 | ₩23,613 | +0.40% | 5.7만 |
|---|
| 2025.11.03 | ₩23,493 | ₩23,586 | ₩23,359 | ₩23,586 | +0.40% | 39.2만 |
|---|
| 2025.10.31 | ₩23,773 | ₩23,813 | ₩23,600 | ₩23,600 | -0.73% | 13.6만 |
|---|
| 2025.10.30 | ₩23,747 | ₩23,987 | ₩23,573 | ₩23,867 | +0.51% | 9.9만 |
|---|
| 2025.10.29 | ₩24,521 | ₩24,521 | ₩24,040 | ₩24,040 | -1.96% | 5만 |
|---|
| 2025.10.28 | ₩24,508 | ₩24,628 | ₩24,454 | ₩24,601 | +0.38% | 2.5만 |
|---|
| 2025.10.27 | ₩24,214 | ₩24,468 | ₩24,107 | ₩24,428 | +0.88% | 6.1만 |
|---|
| 2025.10.24 | ₩24,348 | ₩24,361 | ₩24,134 | ₩24,241 | -0.44% | 3.8만 |
|---|
| 2025.10.23 | ₩24,414 | ₩24,495 | ₩24,214 | ₩24,267 | -0.60% | 4.6만 |
|---|
| 2025.10.22 | ₩24,575 | ₩24,682 | ₩24,495 | ₩24,615 | +0.16% | 4.2만 |
|---|
| 2025.10.21 | ₩24,615 | ₩24,668 | ₩24,561 | ₩24,575 | -0.16% | 5.7만 |
|---|
| 2025.10.20 | ₩24,281 | ₩24,374 | ₩24,214 | ₩24,374 | +0.39% | 8.1만 |
|---|
| 2025.10.17 | ₩24,241 | ₩24,241 | ₩24,014 | ₩24,187 | -0.22% | 4.2만 |
|---|
| 2025.10.16 | ₩23,867 | ₩24,334 | ₩23,813 | ₩24,294 | +1.79% | 7만 |
|---|
| 2025.10.15 | ₩24,107 | ₩24,254 | ₩23,813 | ₩23,880 | -0.94% | 7.5만 |
|---|
| 2025.10.14 | ₩23,934 | ₩24,027 | ₩23,827 | ₩24,000 | +0.28% | 15.7만 |
|---|
| 2025.10.13 | ₩23,707 | ₩23,867 | ₩23,546 | ₩23,867 | +0.68% | 9만 |
|---|
| 2025.10.10 | ₩23,546 | ₩23,934 | ₩23,533 | ₩23,867 | +1.36% | 28.4만 |
|---|