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 | ₩17,717 | ₩17,917 | ₩17,637 | ₩17,810 | +0.53% | 9.1만 |
| 2026.10.08 | ₩17,476 | ₩17,850 | ₩17,476 | ₩17,784 | +1.76% | 17만 |
| 2026.10.07 | ₩17,143 | ₩17,557 | ₩17,129 | ₩17,450 | +1.79% | 8.4만 |
| 2026.10.06 | ₩17,490 | ₩17,730 | ₩17,476 | ₩17,543 | +0.31% | 12만 |
| 2026.10.05 | ₩17,490 | ₩17,543 | ₩17,290 | ₩17,503 | +0.08% | 16.8만 |
| 2026.10.02 | ₩17,890 | ₩18,037 | ₩17,583 | ₩17,610 | -1.57% | 12.3만 |
| 2026.10.01 | ₩17,410 | ₩17,904 | ₩17,330 | ₩17,797 | +2.22% | 39.8만 |
| 2026.09.30 | ₩17,864 | ₩17,877 | ₩17,543 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,717 |
| -0.82% |
| 16.1만 |
| 2026.09.29 | ₩18,037 | ₩18,037 | ₩17,690 | ₩17,917 | -0.67% | 18.6만 |
|---|
| 2026.09.28 | ₩18,091 | ₩18,184 | ₩17,890 | ₩18,037 | -0.30% | 14.3만 |
|---|
| 2026.09.25 | ₩18,424 | ₩18,464 | ₩18,157 | ₩18,411 | -0.07% | 12만 |
|---|
| 2026.09.24 | ₩18,878 | ₩18,972 | ₩18,438 | ₩18,478 | -2.12% | 16.5만 |
|---|
| 2026.09.23 | ₩19,386 | ₩19,386 | ₩18,825 | ₩18,932 | -2.34% | 15.2만 |
|---|
| 2026.09.22 | ₩19,733 | ₩19,759 | ₩19,573 | ₩19,719 | -0.07% | 5.3만 |
|---|
| 2026.09.21 | ₩19,679 | ₩19,719 | ₩19,573 | ₩19,719 | +0.20% | 2.1만 |
|---|
| 2026.09.18 | ₩19,533 | ₩19,559 | ₩19,359 | ₩19,412 | -0.62% | 2.6만 |
|---|
| 2026.09.17 | ₩19,653 | ₩19,759 | ₩19,586 | ₩19,759 | +0.54% | 9.9만 |
|---|
| 2026.09.16 | ₩19,372 | ₩19,586 | ₩19,199 | ₩19,265 | -0.55% | 6.6만 |
|---|
| 2026.09.15 | ₩19,145 | ₩19,265 | ₩19,132 | ₩19,185 | +0.21% | 6.7만 |
|---|
| 2026.09.14 | ₩19,306 | ₩19,519 | ₩19,119 | ₩19,306 | 0.00% | 5.8만 |
|---|
| 2026.09.11 | ₩19,546 | ₩19,599 | ₩19,279 | ₩19,319 | -1.16% | 10만 |
|---|
| 2026.09.10 | ₩19,359 | ₩19,519 | ₩19,199 | ₩19,306 | -0.28% | 5.9만 |
|---|
| 2026.09.09 | ₩19,960 | ₩19,986 | ₩19,533 | ₩19,679 | -1.40% | 5.7만 |
|---|
| 2026.09.08 | ₩20,080 | ₩20,093 | ₩19,826 | ₩19,973 | -0.53% | 2.7만 |
|---|
| 2026.09.04 | ₩20,013 | ₩20,080 | ₩19,946 | ₩19,986 | -0.13% | 1.8만 |
|---|
| 2026.09.03 | ₩20,053 | ₩20,080 | ₩19,880 | ₩19,880 | -0.87% | 3.8만 |
|---|
| 2026.09.02 | ₩19,853 | ₩19,880 | ₩19,733 | ₩19,840 | -0.07% | 1.4만 |
|---|
| 2026.09.01 | ₩19,840 | ₩20,040 | ₩19,733 | ₩19,773 | -0.34% | 41.1만 |
|---|
| 2026.08.31 | ₩20,027 | ₩20,027 | ₩19,800 | ₩19,920 | -0.53% | 9.3만 |
|---|
| 2026.08.28 | ₩20,173 | ₩20,480 | ₩20,080 | ₩20,107 | -0.33% | 5만 |
|---|
| 2026.08.27 | ₩20,320 | ₩20,400 | ₩20,213 | ₩20,253 | -0.33% | 6.4만 |
|---|
| 2026.08.26 | ₩20,320 | ₩20,374 | ₩20,227 | ₩20,334 | +0.07% | 1만 |
|---|
| 2026.08.25 | ₩20,280 | ₩20,467 | ₩20,227 | ₩20,454 | +0.86% | 48.2만 |
|---|
| 2026.08.24 | ₩19,960 | ₩20,120 | ₩19,960 | ₩19,986 | +0.13% | 4.9만 |
|---|
| 2026.08.21 | ₩19,866 | ₩19,880 | ₩19,693 | ₩19,759 | -0.54% | 4.9만 |
|---|
| 2026.08.20 | ₩19,893 | ₩20,107 | ₩19,840 | ₩19,946 | +0.27% | 5.1만 |
|---|
| 2026.08.19 | ₩20,160 | ₩20,240 | ₩20,040 | ₩20,227 | +0.33% | 9.9만 |
|---|
| 2026.08.18 | ₩19,452 | ₩19,679 | ₩19,372 | ₩19,639 | +0.96% | 7.2만 |
|---|
| 2026.08.17 | ₩19,639 | ₩19,679 | ₩19,439 | ₩19,492 | -0.75% | 1.7만 |
|---|
| 2026.08.14 | ₩19,853 | ₩19,906 | ₩19,693 | ₩19,786 | -0.34% | 3.5만 |
|---|
| 2026.08.13 | ₩20,120 | ₩20,240 | ₩20,013 | ₩20,053 | -0.33% | 3.2만 |
|---|
| 2026.08.12 | ₩20,067 | ₩20,067 | ₩19,800 | ₩19,800 | -1.33% | 2만 |
|---|
| 2026.08.11 | ₩19,973 | ₩20,013 | ₩19,800 | ₩19,866 | -0.53% | 3.2만 |
|---|
| 2026.08.10 | ₩19,946 | ₩20,027 | ₩19,733 | ₩19,733 | -1.07% | 1.9만 |
|---|
| 2026.08.07 | ₩20,080 | ₩20,200 | ₩20,027 | ₩20,200 | +0.60% | 1.7만 |
|---|
| 2026.08.06 | ₩20,147 | ₩20,200 | ₩19,973 | ₩20,027 | -0.60% | 1만 |
|---|
| 2026.08.05 | ₩20,227 | ₩20,294 | ₩20,160 | ₩20,253 | +0.13% | 2.9만 |
|---|
| 2026.08.04 | ₩20,093 | ₩20,213 | ₩20,027 | ₩20,213 | +0.60% | 3.5만 |
|---|
| 2026.08.03 | ₩19,906 | ₩20,574 | ₩19,826 | ₩19,840 | -0.34% | 7.5만 |
|---|
| 2026.07.31 | ₩19,866 | ₩19,893 | ₩19,599 | ₩19,679 | -0.94% | 5.7만 |
|---|
| 2026.07.30 | ₩20,040 | ₩20,093 | ₩19,933 | ₩20,067 | +0.13% | 5.1만 |
|---|
| 2026.07.29 | ₩20,721 | ₩20,721 | ₩20,013 | ₩20,080 | -3.09% | 2.6만 |
|---|
| 2026.07.28 | ₩20,534 | ₩20,788 | ₩20,507 | ₩20,734 | +0.98% | 4.4만 |
|---|
| 2026.07.27 | ₩20,507 | ₩20,561 | ₩20,400 | ₩20,547 | +0.20% | 1.5만 |
|---|
| 2026.07.24 | ₩20,294 | ₩20,427 | ₩20,213 | ₩20,253 | -0.20% | 3만 |
|---|
| 2026.07.23 | ₩20,227 | ₩20,280 | ₩20,107 | ₩20,253 | +0.13% | 4.5만 |
|---|
| 2026.07.22 | ₩20,427 | ₩20,494 | ₩20,294 | ₩20,387 | -0.20% | 2.4만 |
|---|
| 2026.07.21 | ₩20,520 | ₩20,574 | ₩20,387 | ₩20,494 | -0.13% | 3.5만 |
|---|
| 2026.07.20 | ₩20,814 | ₩20,841 | ₩20,547 | ₩20,601 | -1.03% | 4.1만 |
|---|
| 2026.07.17 | ₩20,934 | ₩21,041 | ₩20,841 | ₩20,948 | +0.06% | 2.6만 |
|---|
| 2026.07.16 | ₩20,547 | ₩20,761 | ₩20,480 | ₩20,761 | +1.04% | 3.1만 |
|---|
| 2026.07.15 | ₩20,774 | ₩20,841 | ₩20,694 | ₩20,828 | +0.26% | 4.3만 |
|---|
| 2026.07.14 | ₩20,734 | ₩20,841 | ₩20,667 | ₩20,747 | +0.06% | 5.5만 |
|---|
| 2026.07.13 | ₩20,707 | ₩20,788 | ₩20,614 | ₩20,667 | -0.19% | 5.7만 |
|---|
| 2026.07.10 | ₩20,908 | ₩20,934 | ₩20,801 | ₩20,908 | 0.00% | 3.2만 |
|---|
| 2026.07.09 | ₩20,774 | ₩20,988 | ₩20,734 | ₩20,908 | +0.64% | 1.6만 |
|---|
| 2026.07.08 | ₩20,828 | ₩20,894 | ₩20,694 | ₩20,854 | +0.13% | 3.8만 |
|---|
| 2026.07.07 | ₩21,255 | ₩21,255 | ₩20,961 | ₩20,961 | -1.38% | 2.6만 |
|---|
| 2026.07.06 | ₩21,402 | ₩21,669 | ₩21,255 | ₩21,415 | +0.06% | 8.3만 |
|---|
| 2026.07.02 | ₩21,375 | ₩21,602 | ₩21,375 | ₩21,482 | +0.50% | 12.7만 |
|---|
| 2026.07.01 | ₩21,428 | ₩21,589 | ₩21,388 | ₩21,402 | -0.12% | 17.6만 |
|---|
| 2026.06.30 | ₩22,096 | ₩22,123 | ₩21,709 | ₩21,775 | -1.45% | 3.9만 |
|---|
| 2026.06.29 | ₩22,243 | ₩22,283 | ₩22,216 | ₩22,269 | +0.12% | 6.8만 |
|---|
| 2026.06.26 | ₩22,056 | ₩22,229 | ₩22,043 | ₩22,229 | +0.79% | 9.9만 |
|---|
| 2026.06.25 | ₩22,350 | ₩22,496 | ₩22,189 | ₩22,189 | -0.72% | 6.1만 |
|---|
| 2026.06.24 | ₩22,123 | ₩22,310 | ₩22,123 | ₩22,243 | +0.54% | 9.9만 |
|---|
| 2026.06.23 | ₩21,816 | ₩21,922 | ₩21,789 | ₩21,856 | +0.18% | 1.1만 |
|---|
| 2026.06.22 | ₩21,882 | ₩21,882 | ₩21,735 | ₩21,775 | -0.49% | 4만 |
|---|
| 2026.06.18 | ₩22,229 | ₩22,296 | ₩22,056 | ₩22,056 | -0.78% | 5.3만 |
|---|
| 2026.06.17 | ₩21,896 | ₩21,976 | ₩21,789 | ₩21,842 | -0.24% | 2.2만 |
|---|
| 2026.06.16 | ₩21,722 | ₩21,922 | ₩21,709 | ₩21,856 | +0.61% | 2.2만 |
|---|
| 2026.06.15 | ₩21,695 | ₩21,762 | ₩21,522 | ₩21,535 | -0.74% | 2.4만 |
|---|
| 2026.06.12 | ₩21,522 | ₩21,615 | ₩21,428 | ₩21,549 | +0.12% | 3.6만 |
|---|
| 2026.06.11 | ₩21,308 | ₩21,749 | ₩21,281 | ₩21,722 | +1.94% | 3.9만 |
|---|
| 2026.06.10 | ₩21,308 | ₩21,362 | ₩21,121 | ₩21,148 | -0.75% | 5.5만 |
|---|
| 2026.06.09 | ₩21,241 | ₩21,322 | ₩21,148 | ₩21,322 | +0.38% | 5.6만 |
|---|
| 2026.06.08 | ₩21,375 | ₩21,415 | ₩21,081 | ₩21,095 | -1.31% | 3.8만 |
|---|
| 2026.06.05 | ₩21,215 | ₩21,415 | ₩21,215 | ₩21,241 | +0.13% | 3.6만 |
|---|
| 2026.06.04 | ₩21,535 | ₩21,589 | ₩21,482 | ₩21,482 | -0.25% | 1만 |
|---|
| 2026.06.03 | ₩21,375 | ₩21,455 | ₩21,308 | ₩21,402 | +0.12% | 2.6만 |
|---|
| 2026.06.02 | ₩21,669 | ₩21,669 | ₩21,495 | ₩21,562 | -0.49% | 3.6만 |
|---|
| 2026.06.01 | ₩21,188 | ₩21,535 | ₩21,001 | ₩21,468 | +1.32% | 8.2만 |
|---|
| 2026.05.29 | ₩21,508 | ₩21,575 | ₩21,335 | ₩21,415 | -0.43% | 4.3만 |
|---|
| 2026.05.28 | ₩21,322 | ₩21,508 | ₩21,255 | ₩21,415 | +0.44% | 3.1만 |
|---|
| 2026.05.27 | ₩21,241 | ₩21,308 | ₩21,188 | ₩21,255 | +0.06% | 3.1만 |
|---|
| 2026.05.26 | ₩21,281 | ₩21,281 | ₩21,041 | ₩21,148 | -0.63% | 6.3만 |
|---|
| 2026.05.22 | ₩20,921 | ₩20,948 | ₩20,694 | ₩20,894 | -0.13% | 4.2만 |
|---|
| 2026.05.21 | ₩20,454 | ₩20,774 | ₩20,334 | ₩20,774 | +1.57% | 12.4만 |
|---|
| 2026.05.20 | ₩20,173 | ₩20,641 | ₩20,160 | ₩20,627 | +2.25% | 10.8만 |
|---|
| 2026.05.19 | ₩20,160 | ₩20,253 | ₩20,027 | ₩20,160 | 0.00% | 9.2만 |
|---|
| 2026.05.18 | ₩20,534 | ₩20,614 | ₩20,374 | ₩20,374 | -0.78% | 5.7만 |
|---|
| 2026.05.15 | ₩20,601 | ₩20,627 | ₩20,467 | ₩20,534 | -0.32% | 20.9만 |
|---|
| 2026.05.14 | ₩21,268 | ₩21,362 | ₩21,095 | ₩21,095 | -0.82% | 1.8만 |
|---|
| 2026.05.13 | ₩21,135 | ₩21,161 | ₩20,961 | ₩21,081 | -0.25% | 6.2만 |
|---|
| 2026.05.12 | ₩21,241 | ₩21,241 | ₩21,108 | ₩21,148 | -0.44% | 6.6만 |
|---|
| 2026.05.11 | ₩21,602 | ₩21,642 | ₩21,428 | ₩21,455 | -0.68% | 3.5만 |
|---|
| 2026.05.08 | ₩21,709 | ₩21,816 | ₩21,669 | ₩21,722 | +0.06% | 4.5만 |
|---|
| 2026.05.07 | ₩21,856 | ₩21,856 | ₩21,468 | ₩21,522 | -1.53% | 11.1만 |
|---|
| 2026.05.06 | ₩21,682 | ₩21,762 | ₩21,629 | ₩21,749 | +0.31% | 4.3만 |
|---|
| 2026.05.05 | ₩21,241 | ₩21,415 | ₩21,241 | ₩21,362 | +0.57% | 6.4만 |
|---|
| 2026.05.04 | ₩21,348 | ₩21,428 | ₩21,095 | ₩21,175 | -0.81% | 6.4만 |
|---|
| 2026.05.01 | ₩21,428 | ₩21,655 | ₩21,348 | ₩21,455 | +0.12% | 5.5만 |
|---|
| 2026.04.30 | ₩21,522 | ₩21,522 | ₩21,215 | ₩21,295 | -1.05% | 7만 |
|---|
| 2026.04.29 | ₩21,535 | ₩21,562 | ₩21,348 | ₩21,388 | -0.68% | 8.5만 |
|---|
| 2026.04.28 | ₩21,562 | ₩21,775 | ₩21,522 | ₩21,735 | +0.80% | 6.6만 |
|---|
| 2026.04.27 | ₩21,775 | ₩21,842 | ₩21,669 | ₩21,682 | -0.43% | 10만 |
|---|
| 2026.04.24 | ₩21,762 | ₩21,949 | ₩21,762 | ₩21,856 | +0.43% | 2.5만 |
|---|
| 2026.04.23 | ₩21,989 | ₩22,069 | ₩21,709 | ₩21,896 | -0.43% | 1.7만 |
|---|
| 2026.04.22 | ₩22,123 | ₩22,149 | ₩21,949 | ₩22,029 | -0.42% | 3.2만 |
|---|
| 2026.04.21 | ₩22,083 | ₩22,096 | ₩21,842 | ₩21,869 | -0.97% | 3.6만 |
|---|
| 2026.04.20 | ₩22,149 | ₩22,149 | ₩22,002 | ₩22,123 | -0.12% | 4.1만 |
|---|
| 2026.04.17 | ₩22,136 | ₩22,163 | ₩22,016 | ₩22,123 | -0.06% | 5.5만 |
|---|
| 2026.04.16 | ₩22,016 | ₩22,043 | ₩21,695 | ₩21,735 | -1.27% | 1.8만 |
|---|
| 2026.04.15 | ₩22,123 | ₩22,123 | ₩21,962 | ₩22,056 | -0.30% | 4.8만 |
|---|
| 2026.04.14 | ₩21,909 | ₩22,203 | ₩21,909 | ₩22,203 | +1.34% | 2.6만 |
|---|
| 2026.04.13 | ₩21,829 | ₩21,989 | ₩21,735 | ₩21,949 | +0.55% | 6.6만 |
|---|
| 2026.04.10 | ₩21,896 | ₩21,896 | ₩21,762 | ₩21,882 | -0.06% | 3.3만 |
|---|
| 2026.04.09 | ₩21,976 | ₩22,136 | ₩21,842 | ₩21,922 | -0.24% | 3.1만 |
|---|
| 2026.04.08 | ₩22,269 | ₩22,269 | ₩21,976 | ₩22,109 | -0.72% | 7.7만 |
|---|
| 2026.04.07 | ₩21,789 | ₩21,922 | ₩21,629 | ₩21,896 | +0.49% | 3.2만 |
|---|
| 2026.04.06 | ₩21,842 | ₩22,016 | ₩21,802 | ₩21,869 | +0.12% | 7.9만 |
|---|
| 2026.04.02 | ₩21,735 | ₩22,016 | ₩21,695 | ₩22,016 | +1.29% | 11.9만 |
|---|
| 2026.04.01 | ₩21,762 | ₩21,976 | ₩21,735 | ₩21,789 | +0.12% | 10.7만 |
|---|
| 2026.03.31 | ₩21,882 | ₩22,016 | ₩21,762 | ₩21,762 | -0.55% | 6.5만 |
|---|
| 2026.03.30 | ₩21,735 | ₩21,909 | ₩21,709 | ₩21,829 | +0.43% | 10.7만 |
|---|
| 2026.03.27 | ₩21,241 | ₩21,495 | ₩21,188 | ₩21,308 | +0.31% | 107.8만 |
|---|
| 2026.03.26 | ₩21,629 | ₩21,735 | ₩21,428 | ₩21,522 | -0.49% | 6.2만 |
|---|
| 2026.03.25 | ₩21,842 | ₩21,949 | ₩21,735 | ₩21,949 | +0.49% | 2.2만 |
|---|
| 2026.03.24 | ₩21,442 | ₩21,722 | ₩21,375 | ₩21,602 | +0.75% | 3.1만 |
|---|
| 2026.03.23 | ₩21,709 | ₩21,936 | ₩21,615 | ₩21,816 | +0.49% | 7.2만 |
|---|
| 2026.03.20 | ₩21,949 | ₩22,002 | ₩21,455 | ₩21,522 | -1.95% | 116.7만 |
|---|
| 2026.03.19 | ₩22,163 | ₩22,403 | ₩22,096 | ₩22,296 | +0.60% | 12.7만 |
|---|
| 2026.03.18 | ₩22,243 | ₩22,323 | ₩22,069 | ₩22,096 | -0.66% | 3만 |
|---|
| 2026.03.17 | ₩22,243 | ₩22,390 | ₩22,243 | ₩22,323 | +0.36% | 8.9만 |
|---|
| 2026.03.16 | ₩22,203 | ₩22,283 | ₩22,123 | ₩22,203 | 0.00% | 2.9만 |
|---|
| 2026.03.13 | ₩22,069 | ₩22,176 | ₩21,842 | ₩21,869 | -0.91% | 6.3만 |
|---|
| 2026.03.12 | ₩22,083 | ₩22,216 | ₩22,056 | ₩22,136 | +0.24% | 9.4만 |
|---|
| 2026.03.11 | ₩22,536 | ₩22,536 | ₩22,136 | ₩22,136 | -1.78% | 14.6만 |
|---|
| 2026.03.10 | ₩23,044 | ₩23,137 | ₩22,750 | ₩22,817 | -0.98% | 4.4만 |
|---|
| 2026.03.09 | ₩22,777 | ₩23,351 | ₩22,710 | ₩23,217 | +1.93% | 17.4만 |
|---|
| 2026.03.06 | ₩22,804 | ₩23,137 | ₩22,670 | ₩22,870 | +0.29% | 13.3만 |
|---|
| 2026.03.05 | ₩22,990 | ₩23,137 | ₩22,937 | ₩23,084 | +0.41% | 3만 |
|---|
| 2026.03.04 | ₩23,324 | ₩23,404 | ₩23,231 | ₩23,297 | -0.11% | 2.7만 |
|---|
| 2026.03.03 | ₩23,191 | ₩23,484 | ₩23,164 | ₩23,431 | +1.04% | 6.1만 |
|---|
| 2026.03.02 | ₩23,711 | ₩23,711 | ₩23,351 | ₩23,551 | -0.68% | 19.4만 |
|---|
| 2026.02.27 | ₩23,925 | ₩24,005 | ₩23,845 | ₩23,925 | 0.00% | 15.3만 |
|---|
| 2026.02.26 | ₩23,618 | ₩23,725 | ₩23,591 | ₩23,725 | +0.45% | 4.1만 |
|---|
| 2026.02.25 | ₩23,404 | ₩23,605 | ₩23,404 | ₩23,458 | +0.23% | 2.8만 |
|---|
| 2026.02.24 | ₩23,511 | ₩23,591 | ₩23,458 | ₩23,498 | -0.06% | 5.3만 |
|---|
| 2026.02.23 | ₩23,297 | ₩23,538 | ₩23,284 | ₩23,418 | +0.52% | 9.1만 |
|---|
| 2026.02.20 | ₩23,431 | ₩23,431 | ₩23,057 | ₩23,324 | -0.46% | 4만 |
|---|
| 2026.02.19 | ₩23,271 | ₩23,404 | ₩23,271 | ₩23,404 | +0.57% | 4만 |
|---|
| 2026.02.18 | ₩23,418 | ₩23,511 | ₩23,311 | ₩23,364 | -0.23% | 5.1만 |
|---|
| 2026.02.17 | ₩23,565 | ₩23,631 | ₩23,471 | ₩23,551 | -0.06% | 6.1만 |
|---|
| 2026.02.13 | ₩23,404 | ₩23,498 | ₩23,364 | ₩23,444 | +0.17% | 11.5만 |
|---|
| 2026.02.12 | ₩22,737 | ₩23,244 | ₩22,737 | ₩23,204 | +2.06% | 25.7만 |
|---|
| 2026.02.11 | ₩22,577 | ₩22,777 | ₩22,563 | ₩22,590 | +0.06% | 17.5만 |
|---|
| 2026.02.10 | ₩22,697 | ₩22,870 | ₩22,657 | ₩22,857 | +0.71% | 13.8만 |
|---|
| 2026.02.09 | ₩22,163 | ₩22,350 | ₩22,069 | ₩22,350 | +0.84% | 4.6만 |
|---|
| 2026.02.06 | ₩22,283 | ₩22,336 | ₩22,203 | ₩22,310 | +0.12% | 3.6만 |
|---|
| 2026.02.05 | ₩22,069 | ₩22,350 | ₩22,002 | ₩22,336 | +1.21% | 4.7만 |
|---|
| 2026.02.04 | ₩21,896 | ₩22,043 | ₩21,842 | ₩22,043 | +0.67% | 1.6만 |
|---|
| 2026.02.03 | ₩21,829 | ₩22,002 | ₩21,816 | ₩21,989 | +0.73% | 3.3만 |
|---|
| 2026.02.02 | ₩22,109 | ₩22,149 | ₩21,869 | ₩21,896 | -0.97% | 12.9만 |
|---|
| 2026.01.30 | ₩22,109 | ₩22,203 | ₩21,976 | ₩21,976 | -0.60% | 4.7만 |
|---|
| 2026.01.29 | ₩22,043 | ₩22,296 | ₩22,029 | ₩22,269 | +1.03% | 6.2만 |
|---|
| 2026.01.28 | ₩22,256 | ₩22,269 | ₩22,096 | ₩22,269 | +0.06% | 6만 |
|---|
| 2026.01.27 | ₩22,496 | ₩22,577 | ₩22,296 | ₩22,336 | -0.71% | 3.3만 |
|---|
| 2026.01.26 | ₩22,643 | ₩22,697 | ₩22,550 | ₩22,643 | 0.00% | 4만 |
|---|
| 2026.01.23 | ₩22,336 | ₩22,470 | ₩22,229 | ₩22,456 | +0.54% | 4.3만 |
|---|
| 2026.01.22 | ₩22,056 | ₩22,336 | ₩22,043 | ₩22,336 | +1.27% | 9.7만 |
|---|
| 2026.01.21 | ₩21,869 | ₩22,203 | ₩21,789 | ₩22,149 | +1.28% | 15.1만 |
|---|
| 2026.01.20 | ₩21,789 | ₩21,949 | ₩21,722 | ₩21,816 | +0.12% | 13.5만 |
|---|
| 2026.01.16 | ₩22,603 | ₩22,630 | ₩22,336 | ₩22,403 | -0.89% | 5.8만 |
|---|
| 2026.01.15 | ₩22,817 | ₩22,830 | ₩22,657 | ₩22,683 | -0.59% | 6.2만 |
|---|
| 2026.01.14 | ₩22,443 | ₩22,710 | ₩22,443 | ₩22,697 | +1.13% | 3.9만 |
|---|
| 2026.01.13 | ₩22,443 | ₩22,456 | ₩22,283 | ₩22,416 | -0.12% | 12.8만 |
|---|
| 2026.01.12 | ₩22,283 | ₩22,443 | ₩22,203 | ₩22,310 | +0.12% | 8.5만 |
|---|
| 2026.01.09 | ₩22,163 | ₩22,496 | ₩22,069 | ₩22,483 | +1.45% | 7.5만 |
|---|
| 2026.01.08 | ₩22,163 | ₩22,269 | ₩22,123 | ₩22,136 | -0.12% | 2.8만 |
|---|
| 2026.01.07 | ₩22,456 | ₩22,523 | ₩22,269 | ₩22,403 | -0.24% | 5.1만 |
|---|
| 2026.01.06 | ₩22,069 | ₩22,176 | ₩21,962 | ₩22,176 | +0.48% | 14.1만 |
|---|
| 2026.01.05 | ₩22,123 | ₩22,269 | ₩22,083 | ₩22,216 | +0.42% | 6.9만 |
|---|
| 2026.01.02 | ₩22,229 | ₩22,269 | ₩22,029 | ₩22,056 | -0.78% | 20.2만 |
|---|
| 2025.12.31 | ₩22,390 | ₩22,496 | ₩22,096 | ₩22,096 | -1.31% | 30.5만 |
|---|
| 2025.12.30 | ₩22,403 | ₩22,563 | ₩22,376 | ₩22,496 | +0.42% | 12.2만 |
|---|
| 2025.12.29 | ₩22,510 | ₩22,577 | ₩22,456 | ₩22,550 | +0.18% | 10.3만 |
|---|
| 2025.12.26 | ₩22,603 | ₩22,603 | ₩22,350 | ₩22,416 | -0.83% | 3.8만 |
|---|
| 2025.12.24 | ₩22,416 | ₩22,603 | ₩22,390 | ₩22,590 | +0.77% | 5.2만 |
|---|
| 2025.12.23 | ₩22,350 | ₩22,590 | ₩22,296 | ₩22,577 | +1.02% | 3.9만 |
|---|
| 2025.12.22 | ₩22,483 | ₩22,510 | ₩22,430 | ₩22,496 | +0.06% | 10.2만 |
|---|
| 2025.12.19 | ₩22,603 | ₩22,683 | ₩22,523 | ₩22,523 | -0.35% | 9.2만 |
|---|
| 2025.12.18 | ₩22,697 | ₩22,830 | ₩22,670 | ₩22,763 | +0.29% | 7.9만 |
|---|
| 2025.12.17 | ₩22,443 | ₩22,630 | ₩22,443 | ₩22,550 | +0.48% | 7.9만 |
|---|
| 2025.12.16 | ₩22,229 | ₩22,603 | ₩22,229 | ₩22,603 | +1.68% | 5.1만 |
|---|
| 2025.12.15 | ₩22,496 | ₩22,590 | ₩22,336 | ₩22,350 | -0.65% | 18.4만 |
|---|
| 2025.12.12 | ₩22,336 | ₩22,390 | ₩22,243 | ₩22,323 | -0.06% | 6.2만 |
|---|
| 2025.12.11 | ₩23,017 | ₩23,084 | ₩22,750 | ₩22,763 | -1.10% | 3.6만 |
|---|
| 2025.12.10 | ₩22,670 | ₩22,910 | ₩22,630 | ₩22,804 | +0.59% | 6.7만 |
|---|
| 2025.12.09 | ₩22,857 | ₩22,857 | ₩22,603 | ₩22,710 | -0.64% | 13.6만 |
|---|
| 2025.12.08 | ₩22,777 | ₩22,777 | ₩22,456 | ₩22,630 | -0.64% | 13.2만 |
|---|
| 2025.12.05 | ₩22,924 | ₩22,977 | ₩22,710 | ₩22,737 | -0.82% | 9.3만 |
|---|
| 2025.12.04 | ₩23,137 | ₩23,164 | ₩22,937 | ₩22,990 | -0.63% | 2.6만 |
|---|
| 2025.12.03 | ₩23,151 | ₩23,271 | ₩23,071 | ₩23,257 | +0.46% | 2.8만 |
|---|
| 2025.12.02 | ₩22,977 | ₩23,164 | ₩22,950 | ₩23,084 | +0.46% | 6.1만 |
|---|
| 2025.12.01 | ₩23,084 | ₩23,177 | ₩23,057 | ₩23,071 | -0.06% | 40.5만 |
|---|
| 2025.11.28 | ₩23,725 | ₩23,938 | ₩23,378 | ₩23,618 | -0.45% | 6.2만 |
|---|
| 2025.11.26 | ₩23,685 | ₩23,912 | ₩23,498 | ₩23,885 | +0.85% | 3.5만 |
|---|
| 2025.11.25 | ₩23,805 | ₩23,885 | ₩23,671 | ₩23,685 | -0.50% | 22.1만 |
|---|
| 2025.11.24 | ₩23,538 | ₩23,645 | ₩23,471 | ₩23,645 | +0.45% | 3.4만 |
|---|
| 2025.11.21 | ₩23,418 | ₩23,418 | ₩23,164 | ₩23,297 | -0.51% | 9.2만 |
|---|
| 2025.11.20 | ₩23,057 | ₩23,257 | ₩23,057 | ₩23,231 | +0.75% | 7.3만 |
|---|
| 2025.11.19 | ₩23,177 | ₩23,217 | ₩22,977 | ₩23,057 | -0.52% | 7.8만 |
|---|
| 2025.11.18 | ₩23,284 | ₩23,324 | ₩22,977 | ₩23,124 | -0.69% | 11.5만 |
|---|
| 2025.11.17 | ₩23,151 | ₩23,231 | ₩23,071 | ₩23,151 | 0.00% | 6.5만 |
|---|
| 2025.11.14 | ₩23,538 | ₩23,538 | ₩23,030 | ₩23,057 | -2.04% | 25만 |
|---|
| 2025.11.13 | ₩23,551 | ₩23,565 | ₩23,271 | ₩23,271 | -1.19% | 5.2만 |
|---|
| 2025.11.12 | ₩23,565 | ₩23,765 | ₩23,551 | ₩23,711 | +0.62% | 4.9만 |
|---|
| 2025.11.11 | ₩23,565 | ₩23,658 | ₩23,551 | ₩23,565 | 0.00% | 9.1만 |
|---|
| 2025.11.10 | ₩23,324 | ₩23,444 | ₩23,297 | ₩23,418 | +0.40% | 10.2만 |
|---|
| 2025.11.07 | ₩23,257 | ₩23,551 | ₩23,257 | ₩23,511 | +1.09% | 12.4만 |
|---|
| 2025.11.06 | ₩23,431 | ₩23,565 | ₩23,431 | ₩23,538 | +0.46% | 3.7만 |
|---|
| 2025.11.05 | ₩23,284 | ₩23,418 | ₩23,044 | ₩23,044 | -1.03% | 15.3만 |
|---|
| 2025.11.04 | ₩23,511 | ₩23,658 | ₩23,511 | ₩23,605 | +0.40% | 5.7만 |
|---|
| 2025.11.03 | ₩23,484 | ₩23,578 | ₩23,351 | ₩23,578 | +0.40% | 39.2만 |
|---|
| 2025.10.31 | ₩23,765 | ₩23,805 | ₩23,591 | ₩23,591 | -0.73% | 13.6만 |
|---|
| 2025.10.30 | ₩23,738 | ₩23,978 | ₩23,565 | ₩23,858 | +0.51% | 9.9만 |
|---|
| 2025.10.29 | ₩24,512 | ₩24,512 | ₩24,032 | ₩24,032 | -1.96% | 5만 |
|---|
| 2025.10.28 | ₩24,499 | ₩24,619 | ₩24,446 | ₩24,593 | +0.38% | 2.5만 |
|---|
| 2025.10.27 | ₩24,205 | ₩24,459 | ₩24,099 | ₩24,419 | +0.88% | 6.1만 |
|---|
| 2025.10.24 | ₩24,339 | ₩24,352 | ₩24,125 | ₩24,232 | -0.44% | 3.8만 |
|---|
| 2025.10.23 | ₩24,406 | ₩24,486 | ₩24,205 | ₩24,259 | -0.60% | 4.6만 |
|---|
| 2025.10.22 | ₩24,566 | ₩24,673 | ₩24,486 | ₩24,606 | +0.16% | 4.2만 |
|---|
| 2025.10.21 | ₩24,606 | ₩24,659 | ₩24,552 | ₩24,566 | -0.16% | 5.7만 |
|---|
| 2025.10.20 | ₩24,272 | ₩24,366 | ₩24,205 | ₩24,366 | +0.39% | 8.1만 |
|---|
| 2025.10.17 | ₩24,232 | ₩24,232 | ₩24,005 | ₩24,179 | -0.22% | 4.2만 |
|---|
| 2025.10.16 | ₩23,858 | ₩24,326 | ₩23,805 | ₩24,285 | +1.79% | 7만 |
|---|
| 2025.10.15 | ₩24,099 | ₩24,245 | ₩23,805 | ₩23,872 | -0.94% | 7.5만 |
|---|
| 2025.10.14 | ₩23,925 | ₩24,018 | ₩23,818 | ₩23,992 | +0.28% | 15.7만 |
|---|
| 2025.10.13 | ₩23,698 | ₩23,858 | ₩23,538 | ₩23,858 | +0.68% | 9만 |
|---|
| 2025.10.10 | ₩23,538 | ₩23,925 | ₩23,524 | ₩23,858 | +1.36% | 28.4만 |
|---|