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 | ₩17,715 | ₩17,915 | ₩17,635 | ₩17,809 | +0.53% | 9.1만 |
| 2026.10.08 | ₩17,475 | ₩17,849 | ₩17,475 | ₩17,782 | +1.76% | 17만 |
| 2026.10.07 | ₩17,141 | ₩17,555 | ₩17,128 | ₩17,448 | +1.79% | 8.4만 |
| 2026.10.06 | ₩17,488 | ₩17,729 | ₩17,475 | ₩17,542 | +0.31% | 12만 |
| 2026.10.05 | ₩17,488 | ₩17,542 | ₩17,288 | ₩17,502 | +0.08% | 16.8만 |
| 2026.10.02 | ₩17,889 | ₩18,036 | ₩17,582 | ₩17,608 | -1.57% | 12.3만 |
| 2026.10.01 | ₩17,408 | ₩17,902 | ₩17,328 | ₩17,795 | +2.22% | 39.8만 |
| 2026.09.30 | ₩17,862 | ₩17,875 | ₩17,542 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,715 |
| -0.82% |
| 16.1만 |
| 2026.09.29 | ₩18,036 | ₩18,036 | ₩17,688 | ₩17,915 | -0.67% | 18.6만 |
|---|
| 2026.09.28 | ₩18,089 | ₩18,182 | ₩17,889 | ₩18,036 | -0.30% | 14.3만 |
|---|
| 2026.09.25 | ₩18,423 | ₩18,463 | ₩18,156 | ₩18,409 | -0.07% | 12만 |
|---|
| 2026.09.24 | ₩18,877 | ₩18,970 | ₩18,436 | ₩18,476 | -2.12% | 16.5만 |
|---|
| 2026.09.23 | ₩19,384 | ₩19,384 | ₩18,823 | ₩18,930 | -2.34% | 15.2만 |
|---|
| 2026.09.22 | ₩19,731 | ₩19,758 | ₩19,571 | ₩19,718 | -0.07% | 5.3만 |
|---|
| 2026.09.21 | ₩19,678 | ₩19,718 | ₩19,571 | ₩19,718 | +0.20% | 2.1만 |
|---|
| 2026.09.18 | ₩19,531 | ₩19,557 | ₩19,357 | ₩19,411 | -0.62% | 2.6만 |
|---|
| 2026.09.17 | ₩19,651 | ₩19,758 | ₩19,584 | ₩19,758 | +0.54% | 9.9만 |
|---|
| 2026.09.16 | ₩19,371 | ₩19,584 | ₩19,197 | ₩19,264 | -0.55% | 6.6만 |
|---|
| 2026.09.15 | ₩19,144 | ₩19,264 | ₩19,130 | ₩19,184 | +0.21% | 6.7만 |
|---|
| 2026.09.14 | ₩19,304 | ₩19,517 | ₩19,117 | ₩19,304 | 0.00% | 5.8만 |
|---|
| 2026.09.11 | ₩19,544 | ₩19,598 | ₩19,277 | ₩19,317 | -1.16% | 10만 |
|---|
| 2026.09.10 | ₩19,357 | ₩19,517 | ₩19,197 | ₩19,304 | -0.28% | 5.9만 |
|---|
| 2026.09.09 | ₩19,958 | ₩19,985 | ₩19,531 | ₩19,678 | -1.40% | 5.7만 |
|---|
| 2026.09.08 | ₩20,078 | ₩20,091 | ₩19,824 | ₩19,971 | -0.53% | 2.7만 |
|---|
| 2026.09.04 | ₩20,011 | ₩20,078 | ₩19,945 | ₩19,985 | -0.13% | 1.8만 |
|---|
| 2026.09.03 | ₩20,051 | ₩20,078 | ₩19,878 | ₩19,878 | -0.87% | 3.8만 |
|---|
| 2026.09.02 | ₩19,851 | ₩19,878 | ₩19,731 | ₩19,838 | -0.07% | 1.4만 |
|---|
| 2026.09.01 | ₩19,838 | ₩20,038 | ₩19,731 | ₩19,771 | -0.34% | 41.1만 |
|---|
| 2026.08.31 | ₩20,025 | ₩20,025 | ₩19,798 | ₩19,918 | -0.53% | 9.3만 |
|---|
| 2026.08.28 | ₩20,172 | ₩20,479 | ₩20,078 | ₩20,105 | -0.33% | 5만 |
|---|
| 2026.08.27 | ₩20,318 | ₩20,398 | ₩20,212 | ₩20,252 | -0.33% | 6.4만 |
|---|
| 2026.08.26 | ₩20,318 | ₩20,372 | ₩20,225 | ₩20,332 | +0.07% | 1만 |
|---|
| 2026.08.25 | ₩20,278 | ₩20,465 | ₩20,225 | ₩20,452 | +0.86% | 48.2만 |
|---|
| 2026.08.24 | ₩19,958 | ₩20,118 | ₩19,958 | ₩19,985 | +0.13% | 4.9만 |
|---|
| 2026.08.21 | ₩19,865 | ₩19,878 | ₩19,691 | ₩19,758 | -0.54% | 4.9만 |
|---|
| 2026.08.20 | ₩19,891 | ₩20,105 | ₩19,838 | ₩19,945 | +0.27% | 5.1만 |
|---|
| 2026.08.19 | ₩20,158 | ₩20,238 | ₩20,038 | ₩20,225 | +0.33% | 9.9만 |
|---|
| 2026.08.18 | ₩19,451 | ₩19,678 | ₩19,371 | ₩19,638 | +0.96% | 7.2만 |
|---|
| 2026.08.17 | ₩19,638 | ₩19,678 | ₩19,437 | ₩19,491 | -0.75% | 1.7만 |
|---|
| 2026.08.14 | ₩19,851 | ₩19,905 | ₩19,691 | ₩19,784 | -0.34% | 3.5만 |
|---|
| 2026.08.13 | ₩20,118 | ₩20,238 | ₩20,011 | ₩20,051 | -0.33% | 3.2만 |
|---|
| 2026.08.12 | ₩20,065 | ₩20,065 | ₩19,798 | ₩19,798 | -1.33% | 2만 |
|---|
| 2026.08.11 | ₩19,971 | ₩20,011 | ₩19,798 | ₩19,865 | -0.53% | 3.2만 |
|---|
| 2026.08.10 | ₩19,945 | ₩20,025 | ₩19,731 | ₩19,731 | -1.07% | 1.9만 |
|---|
| 2026.08.07 | ₩20,078 | ₩20,198 | ₩20,025 | ₩20,198 | +0.60% | 1.7만 |
|---|
| 2026.08.06 | ₩20,145 | ₩20,198 | ₩19,971 | ₩20,025 | -0.60% | 1만 |
|---|
| 2026.08.05 | ₩20,225 | ₩20,292 | ₩20,158 | ₩20,252 | +0.13% | 2.9만 |
|---|
| 2026.08.04 | ₩20,091 | ₩20,212 | ₩20,025 | ₩20,212 | +0.60% | 3.5만 |
|---|
| 2026.08.03 | ₩19,905 | ₩20,572 | ₩19,824 | ₩19,838 | -0.34% | 7.5만 |
|---|
| 2026.07.31 | ₩19,865 | ₩19,891 | ₩19,598 | ₩19,678 | -0.94% | 5.7만 |
|---|
| 2026.07.30 | ₩20,038 | ₩20,091 | ₩19,931 | ₩20,065 | +0.13% | 5.1만 |
|---|
| 2026.07.29 | ₩20,719 | ₩20,719 | ₩20,011 | ₩20,078 | -3.09% | 2.6만 |
|---|
| 2026.07.28 | ₩20,532 | ₩20,786 | ₩20,505 | ₩20,732 | +0.98% | 4.4만 |
|---|
| 2026.07.27 | ₩20,505 | ₩20,559 | ₩20,398 | ₩20,545 | +0.20% | 1.5만 |
|---|
| 2026.07.24 | ₩20,292 | ₩20,425 | ₩20,212 | ₩20,252 | -0.20% | 3만 |
|---|
| 2026.07.23 | ₩20,225 | ₩20,278 | ₩20,105 | ₩20,252 | +0.13% | 4.5만 |
|---|
| 2026.07.22 | ₩20,425 | ₩20,492 | ₩20,292 | ₩20,385 | -0.20% | 2.4만 |
|---|
| 2026.07.21 | ₩20,519 | ₩20,572 | ₩20,385 | ₩20,492 | -0.13% | 3.5만 |
|---|
| 2026.07.20 | ₩20,812 | ₩20,839 | ₩20,545 | ₩20,599 | -1.03% | 4.1만 |
|---|
| 2026.07.17 | ₩20,932 | ₩21,039 | ₩20,839 | ₩20,946 | +0.06% | 2.6만 |
|---|
| 2026.07.16 | ₩20,545 | ₩20,759 | ₩20,479 | ₩20,759 | +1.04% | 3.1만 |
|---|
| 2026.07.15 | ₩20,772 | ₩20,839 | ₩20,692 | ₩20,826 | +0.26% | 4.3만 |
|---|
| 2026.07.14 | ₩20,732 | ₩20,839 | ₩20,665 | ₩20,746 | +0.06% | 5.5만 |
|---|
| 2026.07.13 | ₩20,706 | ₩20,786 | ₩20,612 | ₩20,665 | -0.19% | 5.7만 |
|---|
| 2026.07.10 | ₩20,906 | ₩20,932 | ₩20,799 | ₩20,906 | 0.00% | 3.2만 |
|---|
| 2026.07.09 | ₩20,772 | ₩20,986 | ₩20,732 | ₩20,906 | +0.64% | 1.6만 |
|---|
| 2026.07.08 | ₩20,826 | ₩20,892 | ₩20,692 | ₩20,852 | +0.13% | 3.8만 |
|---|
| 2026.07.07 | ₩21,253 | ₩21,253 | ₩20,959 | ₩20,959 | -1.38% | 2.6만 |
|---|
| 2026.07.06 | ₩21,400 | ₩21,667 | ₩21,253 | ₩21,413 | +0.06% | 8.3만 |
|---|
| 2026.07.02 | ₩21,373 | ₩21,600 | ₩21,373 | ₩21,480 | +0.50% | 12.7만 |
|---|
| 2026.07.01 | ₩21,426 | ₩21,587 | ₩21,386 | ₩21,400 | -0.12% | 17.6만 |
|---|
| 2026.06.30 | ₩22,094 | ₩22,121 | ₩21,707 | ₩21,774 | -1.45% | 3.9만 |
|---|
| 2026.06.29 | ₩22,241 | ₩22,281 | ₩22,214 | ₩22,267 | +0.12% | 6.8만 |
|---|
| 2026.06.26 | ₩22,054 | ₩22,227 | ₩22,041 | ₩22,227 | +0.79% | 9.9만 |
|---|
| 2026.06.25 | ₩22,348 | ₩22,494 | ₩22,187 | ₩22,187 | -0.72% | 6.1만 |
|---|
| 2026.06.24 | ₩22,121 | ₩22,308 | ₩22,121 | ₩22,241 | +0.54% | 9.9만 |
|---|
| 2026.06.23 | ₩21,814 | ₩21,920 | ₩21,787 | ₩21,854 | +0.18% | 1.1만 |
|---|
| 2026.06.22 | ₩21,880 | ₩21,880 | ₩21,733 | ₩21,774 | -0.49% | 4만 |
|---|
| 2026.06.18 | ₩22,227 | ₩22,294 | ₩22,054 | ₩22,054 | -0.78% | 5.3만 |
|---|
| 2026.06.17 | ₩21,894 | ₩21,974 | ₩21,787 | ₩21,840 | -0.24% | 2.2만 |
|---|
| 2026.06.16 | ₩21,720 | ₩21,920 | ₩21,707 | ₩21,854 | +0.61% | 2.2만 |
|---|
| 2026.06.15 | ₩21,693 | ₩21,760 | ₩21,520 | ₩21,533 | -0.74% | 2.4만 |
|---|
| 2026.06.12 | ₩21,520 | ₩21,613 | ₩21,426 | ₩21,547 | +0.12% | 3.6만 |
|---|
| 2026.06.11 | ₩21,306 | ₩21,747 | ₩21,280 | ₩21,720 | +1.94% | 3.9만 |
|---|
| 2026.06.10 | ₩21,306 | ₩21,360 | ₩21,119 | ₩21,146 | -0.75% | 5.5만 |
|---|
| 2026.06.09 | ₩21,240 | ₩21,320 | ₩21,146 | ₩21,320 | +0.38% | 5.6만 |
|---|
| 2026.06.08 | ₩21,373 | ₩21,413 | ₩21,079 | ₩21,093 | -1.31% | 3.8만 |
|---|
| 2026.06.05 | ₩21,213 | ₩21,413 | ₩21,213 | ₩21,240 | +0.13% | 3.6만 |
|---|
| 2026.06.04 | ₩21,533 | ₩21,587 | ₩21,480 | ₩21,480 | -0.25% | 1만 |
|---|
| 2026.06.03 | ₩21,373 | ₩21,453 | ₩21,306 | ₩21,400 | +0.12% | 2.6만 |
|---|
| 2026.06.02 | ₩21,667 | ₩21,667 | ₩21,493 | ₩21,560 | -0.49% | 3.6만 |
|---|
| 2026.06.01 | ₩21,186 | ₩21,533 | ₩20,999 | ₩21,466 | +1.32% | 8.2만 |
|---|
| 2026.05.29 | ₩21,507 | ₩21,573 | ₩21,333 | ₩21,413 | -0.43% | 4.3만 |
|---|
| 2026.05.28 | ₩21,320 | ₩21,507 | ₩21,253 | ₩21,413 | +0.44% | 3.1만 |
|---|
| 2026.05.27 | ₩21,240 | ₩21,306 | ₩21,186 | ₩21,253 | +0.06% | 3.1만 |
|---|
| 2026.05.26 | ₩21,280 | ₩21,280 | ₩21,039 | ₩21,146 | -0.63% | 6.3만 |
|---|
| 2026.05.22 | ₩20,919 | ₩20,946 | ₩20,692 | ₩20,892 | -0.13% | 4.2만 |
|---|
| 2026.05.21 | ₩20,452 | ₩20,772 | ₩20,332 | ₩20,772 | +1.57% | 12.4만 |
|---|
| 2026.05.20 | ₩20,172 | ₩20,639 | ₩20,158 | ₩20,625 | +2.25% | 10.8만 |
|---|
| 2026.05.19 | ₩20,158 | ₩20,252 | ₩20,025 | ₩20,158 | 0.00% | 9.2만 |
|---|
| 2026.05.18 | ₩20,532 | ₩20,612 | ₩20,372 | ₩20,372 | -0.78% | 5.7만 |
|---|
| 2026.05.15 | ₩20,599 | ₩20,625 | ₩20,465 | ₩20,532 | -0.32% | 20.9만 |
|---|
| 2026.05.14 | ₩21,266 | ₩21,360 | ₩21,093 | ₩21,093 | -0.82% | 1.8만 |
|---|
| 2026.05.13 | ₩21,133 | ₩21,159 | ₩20,959 | ₩21,079 | -0.25% | 6.2만 |
|---|
| 2026.05.12 | ₩21,240 | ₩21,240 | ₩21,106 | ₩21,146 | -0.44% | 6.6만 |
|---|
| 2026.05.11 | ₩21,600 | ₩21,640 | ₩21,426 | ₩21,453 | -0.68% | 3.5만 |
|---|
| 2026.05.08 | ₩21,707 | ₩21,814 | ₩21,667 | ₩21,720 | +0.06% | 4.5만 |
|---|
| 2026.05.07 | ₩21,854 | ₩21,854 | ₩21,466 | ₩21,520 | -1.53% | 11.1만 |
|---|
| 2026.05.06 | ₩21,680 | ₩21,760 | ₩21,627 | ₩21,747 | +0.31% | 4.3만 |
|---|
| 2026.05.05 | ₩21,240 | ₩21,413 | ₩21,240 | ₩21,360 | +0.57% | 6.4만 |
|---|
| 2026.05.04 | ₩21,346 | ₩21,426 | ₩21,093 | ₩21,173 | -0.81% | 6.4만 |
|---|
| 2026.05.01 | ₩21,426 | ₩21,653 | ₩21,346 | ₩21,453 | +0.12% | 5.5만 |
|---|
| 2026.04.30 | ₩21,520 | ₩21,520 | ₩21,213 | ₩21,293 | -1.05% | 7만 |
|---|
| 2026.04.29 | ₩21,533 | ₩21,560 | ₩21,346 | ₩21,386 | -0.68% | 8.5만 |
|---|
| 2026.04.28 | ₩21,560 | ₩21,774 | ₩21,520 | ₩21,733 | +0.80% | 6.6만 |
|---|
| 2026.04.27 | ₩21,774 | ₩21,840 | ₩21,667 | ₩21,680 | -0.43% | 10만 |
|---|
| 2026.04.24 | ₩21,760 | ₩21,947 | ₩21,760 | ₩21,854 | +0.43% | 2.5만 |
|---|
| 2026.04.23 | ₩21,987 | ₩22,067 | ₩21,707 | ₩21,894 | -0.43% | 1.7만 |
|---|
| 2026.04.22 | ₩22,121 | ₩22,147 | ₩21,947 | ₩22,027 | -0.42% | 3.2만 |
|---|
| 2026.04.21 | ₩22,081 | ₩22,094 | ₩21,840 | ₩21,867 | -0.97% | 3.6만 |
|---|
| 2026.04.20 | ₩22,147 | ₩22,147 | ₩22,000 | ₩22,121 | -0.12% | 4.1만 |
|---|
| 2026.04.17 | ₩22,134 | ₩22,161 | ₩22,014 | ₩22,121 | -0.06% | 5.5만 |
|---|
| 2026.04.16 | ₩22,014 | ₩22,041 | ₩21,693 | ₩21,733 | -1.27% | 1.8만 |
|---|
| 2026.04.15 | ₩22,121 | ₩22,121 | ₩21,960 | ₩22,054 | -0.30% | 4.8만 |
|---|
| 2026.04.14 | ₩21,907 | ₩22,201 | ₩21,907 | ₩22,201 | +1.34% | 2.6만 |
|---|
| 2026.04.13 | ₩21,827 | ₩21,987 | ₩21,733 | ₩21,947 | +0.55% | 6.6만 |
|---|
| 2026.04.10 | ₩21,894 | ₩21,894 | ₩21,760 | ₩21,880 | -0.06% | 3.3만 |
|---|
| 2026.04.09 | ₩21,974 | ₩22,134 | ₩21,840 | ₩21,920 | -0.24% | 3.1만 |
|---|
| 2026.04.08 | ₩22,267 | ₩22,267 | ₩21,974 | ₩22,107 | -0.72% | 7.7만 |
|---|
| 2026.04.07 | ₩21,787 | ₩21,920 | ₩21,627 | ₩21,894 | +0.49% | 3.2만 |
|---|
| 2026.04.06 | ₩21,840 | ₩22,014 | ₩21,800 | ₩21,867 | +0.12% | 7.9만 |
|---|
| 2026.04.02 | ₩21,733 | ₩22,014 | ₩21,693 | ₩22,014 | +1.29% | 11.9만 |
|---|
| 2026.04.01 | ₩21,760 | ₩21,974 | ₩21,733 | ₩21,787 | +0.12% | 10.7만 |
|---|
| 2026.03.31 | ₩21,880 | ₩22,014 | ₩21,760 | ₩21,760 | -0.55% | 6.5만 |
|---|
| 2026.03.30 | ₩21,733 | ₩21,907 | ₩21,707 | ₩21,827 | +0.43% | 10.7만 |
|---|
| 2026.03.27 | ₩21,240 | ₩21,493 | ₩21,186 | ₩21,306 | +0.31% | 107.8만 |
|---|
| 2026.03.26 | ₩21,627 | ₩21,733 | ₩21,426 | ₩21,520 | -0.49% | 6.2만 |
|---|
| 2026.03.25 | ₩21,840 | ₩21,947 | ₩21,733 | ₩21,947 | +0.49% | 2.2만 |
|---|
| 2026.03.24 | ₩21,440 | ₩21,720 | ₩21,373 | ₩21,600 | +0.75% | 3.1만 |
|---|
| 2026.03.23 | ₩21,707 | ₩21,934 | ₩21,613 | ₩21,814 | +0.49% | 7.2만 |
|---|
| 2026.03.20 | ₩21,947 | ₩22,000 | ₩21,453 | ₩21,520 | -1.95% | 116.7만 |
|---|
| 2026.03.19 | ₩22,161 | ₩22,401 | ₩22,094 | ₩22,294 | +0.60% | 12.7만 |
|---|
| 2026.03.18 | ₩22,241 | ₩22,321 | ₩22,067 | ₩22,094 | -0.66% | 3만 |
|---|
| 2026.03.17 | ₩22,241 | ₩22,388 | ₩22,241 | ₩22,321 | +0.36% | 8.9만 |
|---|
| 2026.03.16 | ₩22,201 | ₩22,281 | ₩22,121 | ₩22,201 | 0.00% | 2.9만 |
|---|
| 2026.03.13 | ₩22,067 | ₩22,174 | ₩21,840 | ₩21,867 | -0.91% | 6.3만 |
|---|
| 2026.03.12 | ₩22,081 | ₩22,214 | ₩22,054 | ₩22,134 | +0.24% | 9.4만 |
|---|
| 2026.03.11 | ₩22,534 | ₩22,534 | ₩22,134 | ₩22,134 | -1.78% | 14.6만 |
|---|
| 2026.03.10 | ₩23,042 | ₩23,135 | ₩22,748 | ₩22,815 | -0.98% | 4.4만 |
|---|
| 2026.03.09 | ₩22,775 | ₩23,349 | ₩22,708 | ₩23,215 | +1.93% | 17.4만 |
|---|
| 2026.03.06 | ₩22,801 | ₩23,135 | ₩22,668 | ₩22,868 | +0.29% | 13.3만 |
|---|
| 2026.03.05 | ₩22,988 | ₩23,135 | ₩22,935 | ₩23,082 | +0.41% | 3만 |
|---|
| 2026.03.04 | ₩23,322 | ₩23,402 | ₩23,229 | ₩23,295 | -0.11% | 2.7만 |
|---|
| 2026.03.03 | ₩23,189 | ₩23,482 | ₩23,162 | ₩23,429 | +1.04% | 6.1만 |
|---|
| 2026.03.02 | ₩23,709 | ₩23,709 | ₩23,349 | ₩23,549 | -0.68% | 19.4만 |
|---|
| 2026.02.27 | ₩23,923 | ₩24,003 | ₩23,843 | ₩23,923 | 0.00% | 15.3만 |
|---|
| 2026.02.26 | ₩23,616 | ₩23,723 | ₩23,589 | ₩23,723 | +0.45% | 4.1만 |
|---|
| 2026.02.25 | ₩23,402 | ₩23,602 | ₩23,402 | ₩23,456 | +0.23% | 2.8만 |
|---|
| 2026.02.24 | ₩23,509 | ₩23,589 | ₩23,456 | ₩23,496 | -0.06% | 5.3만 |
|---|
| 2026.02.23 | ₩23,295 | ₩23,536 | ₩23,282 | ₩23,416 | +0.52% | 9.1만 |
|---|
| 2026.02.20 | ₩23,429 | ₩23,429 | ₩23,055 | ₩23,322 | -0.46% | 4만 |
|---|
| 2026.02.19 | ₩23,269 | ₩23,402 | ₩23,269 | ₩23,402 | +0.57% | 4만 |
|---|
| 2026.02.18 | ₩23,416 | ₩23,509 | ₩23,309 | ₩23,362 | -0.23% | 5.1만 |
|---|
| 2026.02.17 | ₩23,562 | ₩23,629 | ₩23,469 | ₩23,549 | -0.06% | 6.1만 |
|---|
| 2026.02.13 | ₩23,402 | ₩23,496 | ₩23,362 | ₩23,442 | +0.17% | 11.5만 |
|---|
| 2026.02.12 | ₩22,735 | ₩23,242 | ₩22,735 | ₩23,202 | +2.06% | 25.7만 |
|---|
| 2026.02.11 | ₩22,575 | ₩22,775 | ₩22,561 | ₩22,588 | +0.06% | 17.5만 |
|---|
| 2026.02.10 | ₩22,695 | ₩22,868 | ₩22,655 | ₩22,855 | +0.71% | 13.8만 |
|---|
| 2026.02.09 | ₩22,161 | ₩22,348 | ₩22,067 | ₩22,348 | +0.84% | 4.6만 |
|---|
| 2026.02.06 | ₩22,281 | ₩22,334 | ₩22,201 | ₩22,308 | +0.12% | 3.6만 |
|---|
| 2026.02.05 | ₩22,067 | ₩22,348 | ₩22,000 | ₩22,334 | +1.21% | 4.7만 |
|---|
| 2026.02.04 | ₩21,894 | ₩22,041 | ₩21,840 | ₩22,041 | +0.67% | 1.6만 |
|---|
| 2026.02.03 | ₩21,827 | ₩22,000 | ₩21,814 | ₩21,987 | +0.73% | 3.3만 |
|---|
| 2026.02.02 | ₩22,107 | ₩22,147 | ₩21,867 | ₩21,894 | -0.97% | 12.9만 |
|---|
| 2026.01.30 | ₩22,107 | ₩22,201 | ₩21,974 | ₩21,974 | -0.60% | 4.7만 |
|---|
| 2026.01.29 | ₩22,041 | ₩22,294 | ₩22,027 | ₩22,267 | +1.03% | 6.2만 |
|---|
| 2026.01.28 | ₩22,254 | ₩22,267 | ₩22,094 | ₩22,267 | +0.06% | 6만 |
|---|
| 2026.01.27 | ₩22,494 | ₩22,575 | ₩22,294 | ₩22,334 | -0.71% | 3.3만 |
|---|
| 2026.01.26 | ₩22,641 | ₩22,695 | ₩22,548 | ₩22,641 | 0.00% | 4만 |
|---|
| 2026.01.23 | ₩22,334 | ₩22,468 | ₩22,227 | ₩22,454 | +0.54% | 4.3만 |
|---|
| 2026.01.22 | ₩22,054 | ₩22,334 | ₩22,041 | ₩22,334 | +1.27% | 9.7만 |
|---|
| 2026.01.21 | ₩21,867 | ₩22,201 | ₩21,787 | ₩22,147 | +1.28% | 15.1만 |
|---|
| 2026.01.20 | ₩21,787 | ₩21,947 | ₩21,720 | ₩21,814 | +0.12% | 13.5만 |
|---|
| 2026.01.16 | ₩22,601 | ₩22,628 | ₩22,334 | ₩22,401 | -0.89% | 5.8만 |
|---|
| 2026.01.15 | ₩22,815 | ₩22,828 | ₩22,655 | ₩22,681 | -0.59% | 6.2만 |
|---|
| 2026.01.14 | ₩22,441 | ₩22,708 | ₩22,441 | ₩22,695 | +1.13% | 3.9만 |
|---|
| 2026.01.13 | ₩22,441 | ₩22,454 | ₩22,281 | ₩22,414 | -0.12% | 12.8만 |
|---|
| 2026.01.12 | ₩22,281 | ₩22,441 | ₩22,201 | ₩22,308 | +0.12% | 8.5만 |
|---|
| 2026.01.09 | ₩22,161 | ₩22,494 | ₩22,067 | ₩22,481 | +1.45% | 7.5만 |
|---|
| 2026.01.08 | ₩22,161 | ₩22,267 | ₩22,121 | ₩22,134 | -0.12% | 2.8만 |
|---|
| 2026.01.07 | ₩22,454 | ₩22,521 | ₩22,267 | ₩22,401 | -0.24% | 5.1만 |
|---|
| 2026.01.06 | ₩22,067 | ₩22,174 | ₩21,960 | ₩22,174 | +0.48% | 14.1만 |
|---|
| 2026.01.05 | ₩22,121 | ₩22,267 | ₩22,081 | ₩22,214 | +0.42% | 6.9만 |
|---|
| 2026.01.02 | ₩22,227 | ₩22,267 | ₩22,027 | ₩22,054 | -0.78% | 20.2만 |
|---|
| 2025.12.31 | ₩22,388 | ₩22,494 | ₩22,094 | ₩22,094 | -1.31% | 30.5만 |
|---|
| 2025.12.30 | ₩22,401 | ₩22,561 | ₩22,374 | ₩22,494 | +0.42% | 12.2만 |
|---|
| 2025.12.29 | ₩22,508 | ₩22,575 | ₩22,454 | ₩22,548 | +0.18% | 10.3만 |
|---|
| 2025.12.26 | ₩22,601 | ₩22,601 | ₩22,348 | ₩22,414 | -0.83% | 3.8만 |
|---|
| 2025.12.24 | ₩22,414 | ₩22,601 | ₩22,388 | ₩22,588 | +0.77% | 5.2만 |
|---|
| 2025.12.23 | ₩22,348 | ₩22,588 | ₩22,294 | ₩22,575 | +1.02% | 3.9만 |
|---|
| 2025.12.22 | ₩22,481 | ₩22,508 | ₩22,428 | ₩22,494 | +0.06% | 10.2만 |
|---|
| 2025.12.19 | ₩22,601 | ₩22,681 | ₩22,521 | ₩22,521 | -0.35% | 9.2만 |
|---|
| 2025.12.18 | ₩22,695 | ₩22,828 | ₩22,668 | ₩22,761 | +0.29% | 7.9만 |
|---|
| 2025.12.17 | ₩22,441 | ₩22,628 | ₩22,441 | ₩22,548 | +0.48% | 7.9만 |
|---|
| 2025.12.16 | ₩22,227 | ₩22,601 | ₩22,227 | ₩22,601 | +1.68% | 5.1만 |
|---|
| 2025.12.15 | ₩22,494 | ₩22,588 | ₩22,334 | ₩22,348 | -0.65% | 18.4만 |
|---|
| 2025.12.12 | ₩22,334 | ₩22,388 | ₩22,241 | ₩22,321 | -0.06% | 6.2만 |
|---|
| 2025.12.11 | ₩23,015 | ₩23,082 | ₩22,748 | ₩22,761 | -1.10% | 3.6만 |
|---|
| 2025.12.10 | ₩22,668 | ₩22,908 | ₩22,628 | ₩22,801 | +0.59% | 6.7만 |
|---|
| 2025.12.09 | ₩22,855 | ₩22,855 | ₩22,601 | ₩22,708 | -0.64% | 13.6만 |
|---|
| 2025.12.08 | ₩22,775 | ₩22,775 | ₩22,454 | ₩22,628 | -0.64% | 13.2만 |
|---|
| 2025.12.05 | ₩22,922 | ₩22,975 | ₩22,708 | ₩22,735 | -0.82% | 9.3만 |
|---|
| 2025.12.04 | ₩23,135 | ₩23,162 | ₩22,935 | ₩22,988 | -0.63% | 2.6만 |
|---|
| 2025.12.03 | ₩23,149 | ₩23,269 | ₩23,068 | ₩23,255 | +0.46% | 2.8만 |
|---|
| 2025.12.02 | ₩22,975 | ₩23,162 | ₩22,948 | ₩23,082 | +0.46% | 6.1만 |
|---|
| 2025.12.01 | ₩23,082 | ₩23,175 | ₩23,055 | ₩23,068 | -0.06% | 40.5만 |
|---|
| 2025.11.28 | ₩23,723 | ₩23,936 | ₩23,376 | ₩23,616 | -0.45% | 6.2만 |
|---|
| 2025.11.26 | ₩23,683 | ₩23,909 | ₩23,496 | ₩23,883 | +0.85% | 3.5만 |
|---|
| 2025.11.25 | ₩23,803 | ₩23,883 | ₩23,669 | ₩23,683 | -0.50% | 22.1만 |
|---|
| 2025.11.24 | ₩23,536 | ₩23,642 | ₩23,469 | ₩23,642 | +0.45% | 3.4만 |
|---|
| 2025.11.21 | ₩23,416 | ₩23,416 | ₩23,162 | ₩23,295 | -0.51% | 9.2만 |
|---|
| 2025.11.20 | ₩23,055 | ₩23,255 | ₩23,055 | ₩23,229 | +0.75% | 7.3만 |
|---|
| 2025.11.19 | ₩23,175 | ₩23,215 | ₩22,975 | ₩23,055 | -0.52% | 7.8만 |
|---|
| 2025.11.18 | ₩23,282 | ₩23,322 | ₩22,975 | ₩23,122 | -0.69% | 11.5만 |
|---|
| 2025.11.17 | ₩23,149 | ₩23,229 | ₩23,068 | ₩23,149 | 0.00% | 6.5만 |
|---|
| 2025.11.14 | ₩23,536 | ₩23,536 | ₩23,028 | ₩23,055 | -2.04% | 25만 |
|---|
| 2025.11.13 | ₩23,549 | ₩23,562 | ₩23,269 | ₩23,269 | -1.19% | 5.2만 |
|---|
| 2025.11.12 | ₩23,562 | ₩23,763 | ₩23,549 | ₩23,709 | +0.62% | 4.9만 |
|---|
| 2025.11.11 | ₩23,562 | ₩23,656 | ₩23,549 | ₩23,562 | 0.00% | 9.1만 |
|---|
| 2025.11.10 | ₩23,322 | ₩23,442 | ₩23,295 | ₩23,416 | +0.40% | 10.2만 |
|---|
| 2025.11.07 | ₩23,255 | ₩23,549 | ₩23,255 | ₩23,509 | +1.09% | 12.4만 |
|---|
| 2025.11.06 | ₩23,429 | ₩23,562 | ₩23,429 | ₩23,536 | +0.46% | 3.7만 |
|---|
| 2025.11.05 | ₩23,282 | ₩23,416 | ₩23,042 | ₩23,042 | -1.03% | 15.3만 |
|---|
| 2025.11.04 | ₩23,509 | ₩23,656 | ₩23,509 | ₩23,602 | +0.40% | 5.7만 |
|---|
| 2025.11.03 | ₩23,482 | ₩23,576 | ₩23,349 | ₩23,576 | +0.40% | 39.2만 |
|---|
| 2025.10.31 | ₩23,763 | ₩23,803 | ₩23,589 | ₩23,589 | -0.73% | 13.6만 |
|---|
| 2025.10.30 | ₩23,736 | ₩23,976 | ₩23,562 | ₩23,856 | +0.51% | 9.9만 |
|---|
| 2025.10.29 | ₩24,510 | ₩24,510 | ₩24,030 | ₩24,030 | -1.96% | 5만 |
|---|
| 2025.10.28 | ₩24,497 | ₩24,617 | ₩24,443 | ₩24,590 | +0.38% | 2.5만 |
|---|
| 2025.10.27 | ₩24,203 | ₩24,457 | ₩24,096 | ₩24,417 | +0.88% | 6.1만 |
|---|
| 2025.10.24 | ₩24,337 | ₩24,350 | ₩24,123 | ₩24,230 | -0.44% | 3.8만 |
|---|
| 2025.10.23 | ₩24,403 | ₩24,484 | ₩24,203 | ₩24,257 | -0.60% | 4.6만 |
|---|
| 2025.10.22 | ₩24,564 | ₩24,670 | ₩24,484 | ₩24,604 | +0.16% | 4.2만 |
|---|
| 2025.10.21 | ₩24,604 | ₩24,657 | ₩24,550 | ₩24,564 | -0.16% | 5.7만 |
|---|
| 2025.10.20 | ₩24,270 | ₩24,363 | ₩24,203 | ₩24,363 | +0.39% | 8.1만 |
|---|
| 2025.10.17 | ₩24,230 | ₩24,230 | ₩24,003 | ₩24,176 | -0.22% | 4.2만 |
|---|
| 2025.10.16 | ₩23,856 | ₩24,323 | ₩23,803 | ₩24,283 | +1.79% | 7만 |
|---|
| 2025.10.15 | ₩24,096 | ₩24,243 | ₩23,803 | ₩23,869 | -0.94% | 7.5만 |
|---|
| 2025.10.14 | ₩23,923 | ₩24,016 | ₩23,816 | ₩23,990 | +0.28% | 15.7만 |
|---|
| 2025.10.13 | ₩23,696 | ₩23,856 | ₩23,536 | ₩23,856 | +0.68% | 9만 |
|---|
| 2025.10.10 | ₩23,536 | ₩23,923 | ₩23,522 | ₩23,856 | +1.36% | 28.4만 |
|---|