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 | ₩17,709 | ₩17,909 | ₩17,628 | ₩17,802 | +0.53% | 9.1만 |
| 2026.10.08 | ₩17,468 | ₩17,842 | ₩17,468 | ₩17,775 | +1.76% | 17만 |
| 2026.10.07 | ₩17,135 | ₩17,548 | ₩17,121 | ₩17,442 | +1.79% | 8.4만 |
| 2026.10.06 | ₩17,482 | ₩17,722 | ₩17,468 | ₩17,535 | +0.31% | 12만 |
| 2026.10.05 | ₩17,482 | ₩17,535 | ₩17,282 | ₩17,495 | +0.08% | 16.8만 |
| 2026.10.02 | ₩17,882 | ₩18,029 | ₩17,575 | ₩17,602 | -1.57% | 12.3만 |
| 2026.10.01 | ₩17,402 | ₩17,895 | ₩17,322 | ₩17,789 | +2.22% | 39.8만 |
| 2026.09.30 | ₩17,855 | ₩17,869 | ₩17,535 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,709 |
| -0.82% |
| 16.1만 |
| 2026.09.29 | ₩18,029 | ₩18,029 | ₩17,682 | ₩17,909 | -0.67% | 18.6만 |
|---|
| 2026.09.28 | ₩18,082 | ₩18,176 | ₩17,882 | ₩18,029 | -0.30% | 14.3만 |
|---|
| 2026.09.25 | ₩18,416 | ₩18,456 | ₩18,149 | ₩18,402 | -0.07% | 12만 |
|---|
| 2026.09.24 | ₩18,870 | ₩18,963 | ₩18,429 | ₩18,469 | -2.12% | 16.5만 |
|---|
| 2026.09.23 | ₩19,377 | ₩19,377 | ₩18,816 | ₩18,923 | -2.34% | 15.2만 |
|---|
| 2026.09.22 | ₩19,724 | ₩19,750 | ₩19,563 | ₩19,710 | -0.07% | 5.3만 |
|---|
| 2026.09.21 | ₩19,670 | ₩19,710 | ₩19,563 | ₩19,710 | +0.20% | 2.1만 |
|---|
| 2026.09.18 | ₩19,523 | ₩19,550 | ₩19,350 | ₩19,403 | -0.62% | 2.6만 |
|---|
| 2026.09.17 | ₩19,644 | ₩19,750 | ₩19,577 | ₩19,750 | +0.54% | 9.9만 |
|---|
| 2026.09.16 | ₩19,363 | ₩19,577 | ₩19,190 | ₩19,257 | -0.55% | 6.6만 |
|---|
| 2026.09.15 | ₩19,136 | ₩19,257 | ₩19,123 | ₩19,176 | +0.21% | 6.7만 |
|---|
| 2026.09.14 | ₩19,297 | ₩19,510 | ₩19,110 | ₩19,297 | 0.00% | 5.8만 |
|---|
| 2026.09.11 | ₩19,537 | ₩19,590 | ₩19,270 | ₩19,310 | -1.16% | 10만 |
|---|
| 2026.09.10 | ₩19,350 | ₩19,510 | ₩19,190 | ₩19,297 | -0.28% | 5.9만 |
|---|
| 2026.09.09 | ₩19,950 | ₩19,977 | ₩19,523 | ₩19,670 | -1.40% | 5.7만 |
|---|
| 2026.09.08 | ₩20,071 | ₩20,084 | ₩19,817 | ₩19,964 | -0.53% | 2.7만 |
|---|
| 2026.09.04 | ₩20,004 | ₩20,071 | ₩19,937 | ₩19,977 | -0.13% | 1.8만 |
|---|
| 2026.09.03 | ₩20,044 | ₩20,071 | ₩19,870 | ₩19,870 | -0.87% | 3.8만 |
|---|
| 2026.09.02 | ₩19,844 | ₩19,870 | ₩19,724 | ₩19,830 | -0.07% | 1.4만 |
|---|
| 2026.09.01 | ₩19,830 | ₩20,031 | ₩19,724 | ₩19,764 | -0.34% | 41.1만 |
|---|
| 2026.08.31 | ₩20,017 | ₩20,017 | ₩19,790 | ₩19,910 | -0.53% | 9.3만 |
|---|
| 2026.08.28 | ₩20,164 | ₩20,471 | ₩20,071 | ₩20,097 | -0.33% | 5만 |
|---|
| 2026.08.27 | ₩20,311 | ₩20,391 | ₩20,204 | ₩20,244 | -0.33% | 6.4만 |
|---|
| 2026.08.26 | ₩20,311 | ₩20,364 | ₩20,217 | ₩20,324 | +0.07% | 1만 |
|---|
| 2026.08.25 | ₩20,271 | ₩20,458 | ₩20,217 | ₩20,444 | +0.86% | 48.2만 |
|---|
| 2026.08.24 | ₩19,950 | ₩20,111 | ₩19,950 | ₩19,977 | +0.13% | 4.9만 |
|---|
| 2026.08.21 | ₩19,857 | ₩19,870 | ₩19,684 | ₩19,750 | -0.54% | 4.9만 |
|---|
| 2026.08.20 | ₩19,884 | ₩20,097 | ₩19,830 | ₩19,937 | +0.27% | 5.1만 |
|---|
| 2026.08.19 | ₩20,151 | ₩20,231 | ₩20,031 | ₩20,217 | +0.33% | 9.9만 |
|---|
| 2026.08.18 | ₩19,443 | ₩19,670 | ₩19,363 | ₩19,630 | +0.96% | 7.2만 |
|---|
| 2026.08.17 | ₩19,630 | ₩19,670 | ₩19,430 | ₩19,483 | -0.75% | 1.7만 |
|---|
| 2026.08.14 | ₩19,844 | ₩19,897 | ₩19,684 | ₩19,777 | -0.34% | 3.5만 |
|---|
| 2026.08.13 | ₩20,111 | ₩20,231 | ₩20,004 | ₩20,044 | -0.33% | 3.2만 |
|---|
| 2026.08.12 | ₩20,057 | ₩20,057 | ₩19,790 | ₩19,790 | -1.33% | 2만 |
|---|
| 2026.08.11 | ₩19,964 | ₩20,004 | ₩19,790 | ₩19,857 | -0.53% | 3.2만 |
|---|
| 2026.08.10 | ₩19,937 | ₩20,017 | ₩19,724 | ₩19,724 | -1.07% | 1.9만 |
|---|
| 2026.08.07 | ₩20,071 | ₩20,191 | ₩20,017 | ₩20,191 | +0.60% | 1.7만 |
|---|
| 2026.08.06 | ₩20,137 | ₩20,191 | ₩19,964 | ₩20,017 | -0.60% | 1만 |
|---|
| 2026.08.05 | ₩20,217 | ₩20,284 | ₩20,151 | ₩20,244 | +0.13% | 2.9만 |
|---|
| 2026.08.04 | ₩20,084 | ₩20,204 | ₩20,017 | ₩20,204 | +0.60% | 3.5만 |
|---|
| 2026.08.03 | ₩19,897 | ₩20,564 | ₩19,817 | ₩19,830 | -0.34% | 7.5만 |
|---|
| 2026.07.31 | ₩19,857 | ₩19,884 | ₩19,590 | ₩19,670 | -0.94% | 5.7만 |
|---|
| 2026.07.30 | ₩20,031 | ₩20,084 | ₩19,924 | ₩20,057 | +0.13% | 5.1만 |
|---|
| 2026.07.29 | ₩20,711 | ₩20,711 | ₩20,004 | ₩20,071 | -3.09% | 2.6만 |
|---|
| 2026.07.28 | ₩20,524 | ₩20,778 | ₩20,498 | ₩20,724 | +0.98% | 4.4만 |
|---|
| 2026.07.27 | ₩20,498 | ₩20,551 | ₩20,391 | ₩20,538 | +0.20% | 1.5만 |
|---|
| 2026.07.24 | ₩20,284 | ₩20,418 | ₩20,204 | ₩20,244 | -0.20% | 3만 |
|---|
| 2026.07.23 | ₩20,217 | ₩20,271 | ₩20,097 | ₩20,244 | +0.13% | 4.5만 |
|---|
| 2026.07.22 | ₩20,418 | ₩20,484 | ₩20,284 | ₩20,378 | -0.20% | 2.4만 |
|---|
| 2026.07.21 | ₩20,511 | ₩20,564 | ₩20,378 | ₩20,484 | -0.13% | 3.5만 |
|---|
| 2026.07.20 | ₩20,805 | ₩20,831 | ₩20,538 | ₩20,591 | -1.03% | 4.1만 |
|---|
| 2026.07.17 | ₩20,925 | ₩21,031 | ₩20,831 | ₩20,938 | +0.06% | 2.6만 |
|---|
| 2026.07.16 | ₩20,538 | ₩20,751 | ₩20,471 | ₩20,751 | +1.04% | 3.1만 |
|---|
| 2026.07.15 | ₩20,765 | ₩20,831 | ₩20,684 | ₩20,818 | +0.26% | 4.3만 |
|---|
| 2026.07.14 | ₩20,724 | ₩20,831 | ₩20,658 | ₩20,738 | +0.06% | 5.5만 |
|---|
| 2026.07.13 | ₩20,698 | ₩20,778 | ₩20,604 | ₩20,658 | -0.19% | 5.7만 |
|---|
| 2026.07.10 | ₩20,898 | ₩20,925 | ₩20,791 | ₩20,898 | 0.00% | 3.2만 |
|---|
| 2026.07.09 | ₩20,765 | ₩20,978 | ₩20,724 | ₩20,898 | +0.64% | 1.6만 |
|---|
| 2026.07.08 | ₩20,818 | ₩20,885 | ₩20,684 | ₩20,845 | +0.13% | 3.8만 |
|---|
| 2026.07.07 | ₩21,245 | ₩21,245 | ₩20,951 | ₩20,951 | -1.38% | 2.6만 |
|---|
| 2026.07.06 | ₩21,392 | ₩21,659 | ₩21,245 | ₩21,405 | +0.06% | 8.3만 |
|---|
| 2026.07.02 | ₩21,365 | ₩21,592 | ₩21,365 | ₩21,472 | +0.50% | 12.7만 |
|---|
| 2026.07.01 | ₩21,418 | ₩21,579 | ₩21,378 | ₩21,392 | -0.12% | 17.6만 |
|---|
| 2026.06.30 | ₩22,086 | ₩22,112 | ₩21,699 | ₩21,765 | -1.45% | 3.9만 |
|---|
| 2026.06.29 | ₩22,232 | ₩22,272 | ₩22,206 | ₩22,259 | +0.12% | 6.8만 |
|---|
| 2026.06.26 | ₩22,046 | ₩22,219 | ₩22,032 | ₩22,219 | +0.79% | 9.9만 |
|---|
| 2026.06.25 | ₩22,339 | ₩22,486 | ₩22,179 | ₩22,179 | -0.72% | 6.1만 |
|---|
| 2026.06.24 | ₩22,112 | ₩22,299 | ₩22,112 | ₩22,232 | +0.54% | 9.9만 |
|---|
| 2026.06.23 | ₩21,805 | ₩21,912 | ₩21,779 | ₩21,845 | +0.18% | 1.1만 |
|---|
| 2026.06.22 | ₩21,872 | ₩21,872 | ₩21,725 | ₩21,765 | -0.49% | 4만 |
|---|
| 2026.06.18 | ₩22,219 | ₩22,286 | ₩22,046 | ₩22,046 | -0.78% | 5.3만 |
|---|
| 2026.06.17 | ₩21,885 | ₩21,966 | ₩21,779 | ₩21,832 | -0.24% | 2.2만 |
|---|
| 2026.06.16 | ₩21,712 | ₩21,912 | ₩21,699 | ₩21,845 | +0.61% | 2.2만 |
|---|
| 2026.06.15 | ₩21,685 | ₩21,752 | ₩21,512 | ₩21,525 | -0.74% | 2.4만 |
|---|
| 2026.06.12 | ₩21,512 | ₩21,605 | ₩21,418 | ₩21,539 | +0.12% | 3.6만 |
|---|
| 2026.06.11 | ₩21,298 | ₩21,739 | ₩21,272 | ₩21,712 | +1.94% | 3.9만 |
|---|
| 2026.06.10 | ₩21,298 | ₩21,352 | ₩21,111 | ₩21,138 | -0.75% | 5.5만 |
|---|
| 2026.06.09 | ₩21,232 | ₩21,312 | ₩21,138 | ₩21,312 | +0.38% | 5.6만 |
|---|
| 2026.06.08 | ₩21,365 | ₩21,405 | ₩21,071 | ₩21,085 | -1.31% | 3.8만 |
|---|
| 2026.06.05 | ₩21,205 | ₩21,405 | ₩21,205 | ₩21,232 | +0.13% | 3.6만 |
|---|
| 2026.06.04 | ₩21,525 | ₩21,579 | ₩21,472 | ₩21,472 | -0.25% | 1만 |
|---|
| 2026.06.03 | ₩21,365 | ₩21,445 | ₩21,298 | ₩21,392 | +0.12% | 2.6만 |
|---|
| 2026.06.02 | ₩21,659 | ₩21,659 | ₩21,485 | ₩21,552 | -0.49% | 3.6만 |
|---|
| 2026.06.01 | ₩21,178 | ₩21,525 | ₩20,991 | ₩21,458 | +1.32% | 8.2만 |
|---|
| 2026.05.29 | ₩21,498 | ₩21,565 | ₩21,325 | ₩21,405 | -0.43% | 4.3만 |
|---|
| 2026.05.28 | ₩21,312 | ₩21,498 | ₩21,245 | ₩21,405 | +0.44% | 3.1만 |
|---|
| 2026.05.27 | ₩21,232 | ₩21,298 | ₩21,178 | ₩21,245 | +0.06% | 3.1만 |
|---|
| 2026.05.26 | ₩21,272 | ₩21,272 | ₩21,031 | ₩21,138 | -0.63% | 6.3만 |
|---|
| 2026.05.22 | ₩20,911 | ₩20,938 | ₩20,684 | ₩20,885 | -0.13% | 4.2만 |
|---|
| 2026.05.21 | ₩20,444 | ₩20,765 | ₩20,324 | ₩20,765 | +1.57% | 12.4만 |
|---|
| 2026.05.20 | ₩20,164 | ₩20,631 | ₩20,151 | ₩20,618 | +2.25% | 10.8만 |
|---|
| 2026.05.19 | ₩20,151 | ₩20,244 | ₩20,017 | ₩20,151 | 0.00% | 9.2만 |
|---|
| 2026.05.18 | ₩20,524 | ₩20,604 | ₩20,364 | ₩20,364 | -0.78% | 5.7만 |
|---|
| 2026.05.15 | ₩20,591 | ₩20,618 | ₩20,458 | ₩20,524 | -0.32% | 20.9만 |
|---|
| 2026.05.14 | ₩21,258 | ₩21,352 | ₩21,085 | ₩21,085 | -0.82% | 1.8만 |
|---|
| 2026.05.13 | ₩21,125 | ₩21,152 | ₩20,951 | ₩21,071 | -0.25% | 6.2만 |
|---|
| 2026.05.12 | ₩21,232 | ₩21,232 | ₩21,098 | ₩21,138 | -0.44% | 6.6만 |
|---|
| 2026.05.11 | ₩21,592 | ₩21,632 | ₩21,418 | ₩21,445 | -0.68% | 3.5만 |
|---|
| 2026.05.08 | ₩21,699 | ₩21,805 | ₩21,659 | ₩21,712 | +0.06% | 4.5만 |
|---|
| 2026.05.07 | ₩21,845 | ₩21,845 | ₩21,458 | ₩21,512 | -1.53% | 11.1만 |
|---|
| 2026.05.06 | ₩21,672 | ₩21,752 | ₩21,619 | ₩21,739 | +0.31% | 4.3만 |
|---|
| 2026.05.05 | ₩21,232 | ₩21,405 | ₩21,232 | ₩21,352 | +0.57% | 6.4만 |
|---|
| 2026.05.04 | ₩21,338 | ₩21,418 | ₩21,085 | ₩21,165 | -0.81% | 6.4만 |
|---|
| 2026.05.01 | ₩21,418 | ₩21,645 | ₩21,338 | ₩21,445 | +0.12% | 5.5만 |
|---|
| 2026.04.30 | ₩21,512 | ₩21,512 | ₩21,205 | ₩21,285 | -1.05% | 7만 |
|---|
| 2026.04.29 | ₩21,525 | ₩21,552 | ₩21,338 | ₩21,378 | -0.68% | 8.5만 |
|---|
| 2026.04.28 | ₩21,552 | ₩21,765 | ₩21,512 | ₩21,725 | +0.80% | 6.6만 |
|---|
| 2026.04.27 | ₩21,765 | ₩21,832 | ₩21,659 | ₩21,672 | -0.43% | 10만 |
|---|
| 2026.04.24 | ₩21,752 | ₩21,939 | ₩21,752 | ₩21,845 | +0.43% | 2.5만 |
|---|
| 2026.04.23 | ₩21,979 | ₩22,059 | ₩21,699 | ₩21,885 | -0.43% | 1.7만 |
|---|
| 2026.04.22 | ₩22,112 | ₩22,139 | ₩21,939 | ₩22,019 | -0.42% | 3.2만 |
|---|
| 2026.04.21 | ₩22,072 | ₩22,086 | ₩21,832 | ₩21,859 | -0.97% | 3.6만 |
|---|
| 2026.04.20 | ₩22,139 | ₩22,139 | ₩21,992 | ₩22,112 | -0.12% | 4.1만 |
|---|
| 2026.04.17 | ₩22,126 | ₩22,152 | ₩22,006 | ₩22,112 | -0.06% | 5.5만 |
|---|
| 2026.04.16 | ₩22,006 | ₩22,032 | ₩21,685 | ₩21,725 | -1.27% | 1.8만 |
|---|
| 2026.04.15 | ₩22,112 | ₩22,112 | ₩21,952 | ₩22,046 | -0.30% | 4.8만 |
|---|
| 2026.04.14 | ₩21,899 | ₩22,192 | ₩21,899 | ₩22,192 | +1.34% | 2.6만 |
|---|
| 2026.04.13 | ₩21,819 | ₩21,979 | ₩21,725 | ₩21,939 | +0.55% | 6.6만 |
|---|
| 2026.04.10 | ₩21,885 | ₩21,885 | ₩21,752 | ₩21,872 | -0.06% | 3.3만 |
|---|
| 2026.04.09 | ₩21,966 | ₩22,126 | ₩21,832 | ₩21,912 | -0.24% | 3.1만 |
|---|
| 2026.04.08 | ₩22,259 | ₩22,259 | ₩21,966 | ₩22,099 | -0.72% | 7.7만 |
|---|
| 2026.04.07 | ₩21,779 | ₩21,912 | ₩21,619 | ₩21,885 | +0.49% | 3.2만 |
|---|
| 2026.04.06 | ₩21,832 | ₩22,006 | ₩21,792 | ₩21,859 | +0.12% | 7.9만 |
|---|
| 2026.04.02 | ₩21,725 | ₩22,006 | ₩21,685 | ₩22,006 | +1.29% | 11.9만 |
|---|
| 2026.04.01 | ₩21,752 | ₩21,966 | ₩21,725 | ₩21,779 | +0.12% | 10.7만 |
|---|
| 2026.03.31 | ₩21,872 | ₩22,006 | ₩21,752 | ₩21,752 | -0.55% | 6.5만 |
|---|
| 2026.03.30 | ₩21,725 | ₩21,899 | ₩21,699 | ₩21,819 | +0.43% | 10.7만 |
|---|
| 2026.03.27 | ₩21,232 | ₩21,485 | ₩21,178 | ₩21,298 | +0.31% | 107.8만 |
|---|
| 2026.03.26 | ₩21,619 | ₩21,725 | ₩21,418 | ₩21,512 | -0.49% | 6.2만 |
|---|
| 2026.03.25 | ₩21,832 | ₩21,939 | ₩21,725 | ₩21,939 | +0.49% | 2.2만 |
|---|
| 2026.03.24 | ₩21,432 | ₩21,712 | ₩21,365 | ₩21,592 | +0.75% | 3.1만 |
|---|
| 2026.03.23 | ₩21,699 | ₩21,926 | ₩21,605 | ₩21,805 | +0.49% | 7.2만 |
|---|
| 2026.03.20 | ₩21,939 | ₩21,992 | ₩21,445 | ₩21,512 | -1.95% | 116.7만 |
|---|
| 2026.03.19 | ₩22,152 | ₩22,393 | ₩22,086 | ₩22,286 | +0.60% | 12.7만 |
|---|
| 2026.03.18 | ₩22,232 | ₩22,313 | ₩22,059 | ₩22,086 | -0.66% | 3만 |
|---|
| 2026.03.17 | ₩22,232 | ₩22,379 | ₩22,232 | ₩22,313 | +0.36% | 8.9만 |
|---|
| 2026.03.16 | ₩22,192 | ₩22,272 | ₩22,112 | ₩22,192 | 0.00% | 2.9만 |
|---|
| 2026.03.13 | ₩22,059 | ₩22,166 | ₩21,832 | ₩21,859 | -0.91% | 6.3만 |
|---|
| 2026.03.12 | ₩22,072 | ₩22,206 | ₩22,046 | ₩22,126 | +0.24% | 9.4만 |
|---|
| 2026.03.11 | ₩22,526 | ₩22,526 | ₩22,126 | ₩22,126 | -1.78% | 14.6만 |
|---|
| 2026.03.10 | ₩23,033 | ₩23,127 | ₩22,740 | ₩22,806 | -0.98% | 4.4만 |
|---|
| 2026.03.09 | ₩22,766 | ₩23,340 | ₩22,700 | ₩23,207 | +1.93% | 17.4만 |
|---|
| 2026.03.06 | ₩22,793 | ₩23,127 | ₩22,659 | ₩22,860 | +0.29% | 13.3만 |
|---|
| 2026.03.05 | ₩22,980 | ₩23,127 | ₩22,926 | ₩23,073 | +0.41% | 3만 |
|---|
| 2026.03.04 | ₩23,313 | ₩23,393 | ₩23,220 | ₩23,287 | -0.11% | 2.7만 |
|---|
| 2026.03.03 | ₩23,180 | ₩23,474 | ₩23,153 | ₩23,420 | +1.04% | 6.1만 |
|---|
| 2026.03.02 | ₩23,700 | ₩23,700 | ₩23,340 | ₩23,540 | -0.68% | 19.4만 |
|---|
| 2026.02.27 | ₩23,914 | ₩23,994 | ₩23,834 | ₩23,914 | 0.00% | 15.3만 |
|---|
| 2026.02.26 | ₩23,607 | ₩23,714 | ₩23,580 | ₩23,714 | +0.45% | 4.1만 |
|---|
| 2026.02.25 | ₩23,393 | ₩23,594 | ₩23,393 | ₩23,447 | +0.23% | 2.8만 |
|---|
| 2026.02.24 | ₩23,500 | ₩23,580 | ₩23,447 | ₩23,487 | -0.06% | 5.3만 |
|---|
| 2026.02.23 | ₩23,287 | ₩23,527 | ₩23,273 | ₩23,407 | +0.52% | 9.1만 |
|---|
| 2026.02.20 | ₩23,420 | ₩23,420 | ₩23,046 | ₩23,313 | -0.46% | 4만 |
|---|
| 2026.02.19 | ₩23,260 | ₩23,393 | ₩23,260 | ₩23,393 | +0.57% | 4만 |
|---|
| 2026.02.18 | ₩23,407 | ₩23,500 | ₩23,300 | ₩23,353 | -0.23% | 5.1만 |
|---|
| 2026.02.17 | ₩23,554 | ₩23,620 | ₩23,460 | ₩23,540 | -0.06% | 6.1만 |
|---|
| 2026.02.13 | ₩23,393 | ₩23,487 | ₩23,353 | ₩23,433 | +0.17% | 11.5만 |
|---|
| 2026.02.12 | ₩22,726 | ₩23,233 | ₩22,726 | ₩23,193 | +2.06% | 25.7만 |
|---|
| 2026.02.11 | ₩22,566 | ₩22,766 | ₩22,553 | ₩22,579 | +0.06% | 17.5만 |
|---|
| 2026.02.10 | ₩22,686 | ₩22,860 | ₩22,646 | ₩22,846 | +0.71% | 13.8만 |
|---|
| 2026.02.09 | ₩22,152 | ₩22,339 | ₩22,059 | ₩22,339 | +0.84% | 4.6만 |
|---|
| 2026.02.06 | ₩22,272 | ₩22,326 | ₩22,192 | ₩22,299 | +0.12% | 3.6만 |
|---|
| 2026.02.05 | ₩22,059 | ₩22,339 | ₩21,992 | ₩22,326 | +1.21% | 4.7만 |
|---|
| 2026.02.04 | ₩21,885 | ₩22,032 | ₩21,832 | ₩22,032 | +0.67% | 1.6만 |
|---|
| 2026.02.03 | ₩21,819 | ₩21,992 | ₩21,805 | ₩21,979 | +0.73% | 3.3만 |
|---|
| 2026.02.02 | ₩22,099 | ₩22,139 | ₩21,859 | ₩21,885 | -0.97% | 12.9만 |
|---|
| 2026.01.30 | ₩22,099 | ₩22,192 | ₩21,966 | ₩21,966 | -0.60% | 4.7만 |
|---|
| 2026.01.29 | ₩22,032 | ₩22,286 | ₩22,019 | ₩22,259 | +1.03% | 6.2만 |
|---|
| 2026.01.28 | ₩22,246 | ₩22,259 | ₩22,086 | ₩22,259 | +0.06% | 6만 |
|---|
| 2026.01.27 | ₩22,486 | ₩22,566 | ₩22,286 | ₩22,326 | -0.71% | 3.3만 |
|---|
| 2026.01.26 | ₩22,633 | ₩22,686 | ₩22,539 | ₩22,633 | 0.00% | 4만 |
|---|
| 2026.01.23 | ₩22,326 | ₩22,459 | ₩22,219 | ₩22,446 | +0.54% | 4.3만 |
|---|
| 2026.01.22 | ₩22,046 | ₩22,326 | ₩22,032 | ₩22,326 | +1.27% | 9.7만 |
|---|
| 2026.01.21 | ₩21,859 | ₩22,192 | ₩21,779 | ₩22,139 | +1.28% | 15.1만 |
|---|
| 2026.01.20 | ₩21,779 | ₩21,939 | ₩21,712 | ₩21,805 | +0.12% | 13.5만 |
|---|
| 2026.01.16 | ₩22,593 | ₩22,619 | ₩22,326 | ₩22,393 | -0.89% | 5.8만 |
|---|
| 2026.01.15 | ₩22,806 | ₩22,820 | ₩22,646 | ₩22,673 | -0.59% | 6.2만 |
|---|
| 2026.01.14 | ₩22,433 | ₩22,700 | ₩22,433 | ₩22,686 | +1.13% | 3.9만 |
|---|
| 2026.01.13 | ₩22,433 | ₩22,446 | ₩22,272 | ₩22,406 | -0.12% | 12.8만 |
|---|
| 2026.01.12 | ₩22,272 | ₩22,433 | ₩22,192 | ₩22,299 | +0.12% | 8.5만 |
|---|
| 2026.01.09 | ₩22,152 | ₩22,486 | ₩22,059 | ₩22,473 | +1.45% | 7.5만 |
|---|
| 2026.01.08 | ₩22,152 | ₩22,259 | ₩22,112 | ₩22,126 | -0.12% | 2.8만 |
|---|
| 2026.01.07 | ₩22,446 | ₩22,513 | ₩22,259 | ₩22,393 | -0.24% | 5.1만 |
|---|
| 2026.01.06 | ₩22,059 | ₩22,166 | ₩21,952 | ₩22,166 | +0.48% | 14.1만 |
|---|
| 2026.01.05 | ₩22,112 | ₩22,259 | ₩22,072 | ₩22,206 | +0.42% | 6.9만 |
|---|
| 2026.01.02 | ₩22,219 | ₩22,259 | ₩22,019 | ₩22,046 | -0.78% | 20.2만 |
|---|
| 2025.12.31 | ₩22,379 | ₩22,486 | ₩22,086 | ₩22,086 | -1.31% | 30.5만 |
|---|
| 2025.12.30 | ₩22,393 | ₩22,553 | ₩22,366 | ₩22,486 | +0.42% | 12.2만 |
|---|
| 2025.12.29 | ₩22,499 | ₩22,566 | ₩22,446 | ₩22,539 | +0.18% | 10.3만 |
|---|
| 2025.12.26 | ₩22,593 | ₩22,593 | ₩22,339 | ₩22,406 | -0.83% | 3.8만 |
|---|
| 2025.12.24 | ₩22,406 | ₩22,593 | ₩22,379 | ₩22,579 | +0.77% | 5.2만 |
|---|
| 2025.12.23 | ₩22,339 | ₩22,579 | ₩22,286 | ₩22,566 | +1.02% | 3.9만 |
|---|
| 2025.12.22 | ₩22,473 | ₩22,499 | ₩22,419 | ₩22,486 | +0.06% | 10.2만 |
|---|
| 2025.12.19 | ₩22,593 | ₩22,673 | ₩22,513 | ₩22,513 | -0.35% | 9.2만 |
|---|
| 2025.12.18 | ₩22,686 | ₩22,820 | ₩22,659 | ₩22,753 | +0.29% | 7.9만 |
|---|
| 2025.12.17 | ₩22,433 | ₩22,619 | ₩22,433 | ₩22,539 | +0.48% | 7.9만 |
|---|
| 2025.12.16 | ₩22,219 | ₩22,593 | ₩22,219 | ₩22,593 | +1.68% | 5.1만 |
|---|
| 2025.12.15 | ₩22,486 | ₩22,579 | ₩22,326 | ₩22,339 | -0.65% | 18.4만 |
|---|
| 2025.12.12 | ₩22,326 | ₩22,379 | ₩22,232 | ₩22,313 | -0.06% | 6.2만 |
|---|
| 2025.12.11 | ₩23,006 | ₩23,073 | ₩22,740 | ₩22,753 | -1.10% | 3.6만 |
|---|
| 2025.12.10 | ₩22,659 | ₩22,900 | ₩22,619 | ₩22,793 | +0.59% | 6.7만 |
|---|
| 2025.12.09 | ₩22,846 | ₩22,846 | ₩22,593 | ₩22,700 | -0.64% | 13.6만 |
|---|
| 2025.12.08 | ₩22,766 | ₩22,766 | ₩22,446 | ₩22,619 | -0.64% | 13.2만 |
|---|
| 2025.12.05 | ₩22,913 | ₩22,966 | ₩22,700 | ₩22,726 | -0.82% | 9.3만 |
|---|
| 2025.12.04 | ₩23,127 | ₩23,153 | ₩22,926 | ₩22,980 | -0.63% | 2.6만 |
|---|
| 2025.12.03 | ₩23,140 | ₩23,260 | ₩23,060 | ₩23,247 | +0.46% | 2.8만 |
|---|
| 2025.12.02 | ₩22,966 | ₩23,153 | ₩22,940 | ₩23,073 | +0.46% | 6.1만 |
|---|
| 2025.12.01 | ₩23,073 | ₩23,167 | ₩23,046 | ₩23,060 | -0.06% | 40.5만 |
|---|
| 2025.11.28 | ₩23,714 | ₩23,927 | ₩23,367 | ₩23,607 | -0.45% | 6.2만 |
|---|
| 2025.11.26 | ₩23,674 | ₩23,901 | ₩23,487 | ₩23,874 | +0.85% | 3.5만 |
|---|
| 2025.11.25 | ₩23,794 | ₩23,874 | ₩23,660 | ₩23,674 | -0.50% | 22.1만 |
|---|
| 2025.11.24 | ₩23,527 | ₩23,634 | ₩23,460 | ₩23,634 | +0.45% | 3.4만 |
|---|
| 2025.11.21 | ₩23,407 | ₩23,407 | ₩23,153 | ₩23,287 | -0.51% | 9.2만 |
|---|
| 2025.11.20 | ₩23,046 | ₩23,247 | ₩23,046 | ₩23,220 | +0.75% | 7.3만 |
|---|
| 2025.11.19 | ₩23,167 | ₩23,207 | ₩22,966 | ₩23,046 | -0.52% | 7.8만 |
|---|
| 2025.11.18 | ₩23,273 | ₩23,313 | ₩22,966 | ₩23,113 | -0.69% | 11.5만 |
|---|
| 2025.11.17 | ₩23,140 | ₩23,220 | ₩23,060 | ₩23,140 | 0.00% | 6.5만 |
|---|
| 2025.11.14 | ₩23,527 | ₩23,527 | ₩23,020 | ₩23,046 | -2.04% | 25만 |
|---|
| 2025.11.13 | ₩23,540 | ₩23,554 | ₩23,260 | ₩23,260 | -1.19% | 5.2만 |
|---|
| 2025.11.12 | ₩23,554 | ₩23,754 | ₩23,540 | ₩23,700 | +0.62% | 4.9만 |
|---|
| 2025.11.11 | ₩23,554 | ₩23,647 | ₩23,540 | ₩23,554 | 0.00% | 9.1만 |
|---|
| 2025.11.10 | ₩23,313 | ₩23,433 | ₩23,287 | ₩23,407 | +0.40% | 10.2만 |
|---|
| 2025.11.07 | ₩23,247 | ₩23,540 | ₩23,247 | ₩23,500 | +1.09% | 12.4만 |
|---|
| 2025.11.06 | ₩23,420 | ₩23,554 | ₩23,420 | ₩23,527 | +0.46% | 3.7만 |
|---|
| 2025.11.05 | ₩23,273 | ₩23,407 | ₩23,033 | ₩23,033 | -1.03% | 15.3만 |
|---|
| 2025.11.04 | ₩23,500 | ₩23,647 | ₩23,500 | ₩23,594 | +0.40% | 5.7만 |
|---|
| 2025.11.03 | ₩23,474 | ₩23,567 | ₩23,340 | ₩23,567 | +0.40% | 39.2만 |
|---|
| 2025.10.31 | ₩23,754 | ₩23,794 | ₩23,580 | ₩23,580 | -0.73% | 13.6만 |
|---|
| 2025.10.30 | ₩23,727 | ₩23,967 | ₩23,554 | ₩23,847 | +0.51% | 9.9만 |
|---|
| 2025.10.29 | ₩24,501 | ₩24,501 | ₩24,021 | ₩24,021 | -1.96% | 5만 |
|---|
| 2025.10.28 | ₩24,488 | ₩24,608 | ₩24,434 | ₩24,581 | +0.38% | 2.5만 |
|---|
| 2025.10.27 | ₩24,194 | ₩24,448 | ₩24,087 | ₩24,408 | +0.88% | 6.1만 |
|---|
| 2025.10.24 | ₩24,328 | ₩24,341 | ₩24,114 | ₩24,221 | -0.44% | 3.8만 |
|---|
| 2025.10.23 | ₩24,394 | ₩24,474 | ₩24,194 | ₩24,248 | -0.60% | 4.6만 |
|---|
| 2025.10.22 | ₩24,554 | ₩24,661 | ₩24,474 | ₩24,594 | +0.16% | 4.2만 |
|---|
| 2025.10.21 | ₩24,594 | ₩24,648 | ₩24,541 | ₩24,554 | -0.16% | 5.7만 |
|---|
| 2025.10.20 | ₩24,261 | ₩24,354 | ₩24,194 | ₩24,354 | +0.39% | 8.1만 |
|---|
| 2025.10.17 | ₩24,221 | ₩24,221 | ₩23,994 | ₩24,167 | -0.22% | 4.2만 |
|---|
| 2025.10.16 | ₩23,847 | ₩24,314 | ₩23,794 | ₩24,274 | +1.79% | 7만 |
|---|
| 2025.10.15 | ₩24,087 | ₩24,234 | ₩23,794 | ₩23,861 | -0.94% | 7.5만 |
|---|
| 2025.10.14 | ₩23,914 | ₩24,007 | ₩23,807 | ₩23,981 | +0.28% | 15.7만 |
|---|
| 2025.10.13 | ₩23,687 | ₩23,847 | ₩23,527 | ₩23,847 | +0.68% | 9만 |
|---|
| 2025.10.10 | ₩23,527 | ₩23,914 | ₩23,514 | ₩23,847 | +1.36% | 28.4만 |
|---|