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 | ₩17,751 | ₩17,952 | ₩17,671 | ₩17,845 | +0.53% | 9.1만 |
| 2026.10.08 | ₩17,510 | ₩17,885 | ₩17,510 | ₩17,818 | +1.76% | 17만 |
| 2026.10.07 | ₩17,176 | ₩17,590 | ₩17,162 | ₩17,483 | +1.79% | 8.4만 |
| 2026.10.06 | ₩17,524 | ₩17,764 | ₩17,510 | ₩17,577 | +0.31% | 12만 |
| 2026.10.05 | ₩17,524 | ₩17,577 | ₩17,323 | ₩17,537 | +0.08% | 16.8만 |
| 2026.10.02 | ₩17,925 | ₩18,072 | ₩17,617 | ₩17,644 | -1.57% | 12.3만 |
| 2026.10.01 | ₩17,443 | ₩17,938 | ₩17,363 | ₩17,831 | +2.22% | 39.8만 |
| 2026.09.30 | ₩17,898 | ₩17,912 | ₩17,577 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,751 |
| -0.82% |
| 16.1만 |
| 2026.09.29 | ₩18,072 | ₩18,072 | ₩17,724 | ₩17,952 | -0.67% | 18.6만 |
|---|
| 2026.09.28 | ₩18,126 | ₩18,219 | ₩17,925 | ₩18,072 | -0.30% | 14.3만 |
|---|
| 2026.09.25 | ₩18,460 | ₩18,500 | ₩18,192 | ₩18,447 | -0.07% | 12만 |
|---|
| 2026.09.24 | ₩18,915 | ₩19,008 | ₩18,473 | ₩18,513 | -2.12% | 16.5만 |
|---|
| 2026.09.23 | ₩19,423 | ₩19,423 | ₩18,861 | ₩18,968 | -2.34% | 15.2만 |
|---|
| 2026.09.22 | ₩19,771 | ₩19,798 | ₩19,610 | ₩19,758 | -0.07% | 5.3만 |
|---|
| 2026.09.21 | ₩19,717 | ₩19,758 | ₩19,610 | ₩19,758 | +0.20% | 2.1만 |
|---|
| 2026.09.18 | ₩19,570 | ₩19,597 | ₩19,396 | ₩19,450 | -0.62% | 2.6만 |
|---|
| 2026.09.17 | ₩19,691 | ₩19,798 | ₩19,624 | ₩19,798 | +0.54% | 9.9만 |
|---|
| 2026.09.16 | ₩19,410 | ₩19,624 | ₩19,236 | ₩19,303 | -0.55% | 6.6만 |
|---|
| 2026.09.15 | ₩19,182 | ₩19,303 | ₩19,169 | ₩19,222 | +0.21% | 6.7만 |
|---|
| 2026.09.14 | ₩19,343 | ₩19,557 | ₩19,156 | ₩19,343 | 0.00% | 5.8만 |
|---|
| 2026.09.11 | ₩19,584 | ₩19,637 | ₩19,316 | ₩19,356 | -1.16% | 10만 |
|---|
| 2026.09.10 | ₩19,396 | ₩19,557 | ₩19,236 | ₩19,343 | -0.28% | 5.9만 |
|---|
| 2026.09.09 | ₩19,998 | ₩20,025 | ₩19,570 | ₩19,717 | -1.40% | 5.7만 |
|---|
| 2026.09.08 | ₩20,119 | ₩20,132 | ₩19,865 | ₩20,012 | -0.53% | 2.7만 |
|---|
| 2026.09.04 | ₩20,052 | ₩20,119 | ₩19,985 | ₩20,025 | -0.13% | 1.8만 |
|---|
| 2026.09.03 | ₩20,092 | ₩20,119 | ₩19,918 | ₩19,918 | -0.87% | 3.8만 |
|---|
| 2026.09.02 | ₩19,891 | ₩19,918 | ₩19,771 | ₩19,878 | -0.07% | 1.4만 |
|---|
| 2026.09.01 | ₩19,878 | ₩20,079 | ₩19,771 | ₩19,811 | -0.34% | 41.1만 |
|---|
| 2026.08.31 | ₩20,065 | ₩20,065 | ₩19,838 | ₩19,958 | -0.53% | 9.3만 |
|---|
| 2026.08.28 | ₩20,212 | ₩20,520 | ₩20,119 | ₩20,145 | -0.33% | 5만 |
|---|
| 2026.08.27 | ₩20,359 | ₩20,440 | ₩20,252 | ₩20,293 | -0.33% | 6.4만 |
|---|
| 2026.08.26 | ₩20,359 | ₩20,413 | ₩20,266 | ₩20,373 | +0.07% | 1만 |
|---|
| 2026.08.25 | ₩20,319 | ₩20,507 | ₩20,266 | ₩20,493 | +0.86% | 48.2만 |
|---|
| 2026.08.24 | ₩19,998 | ₩20,159 | ₩19,998 | ₩20,025 | +0.13% | 4.9만 |
|---|
| 2026.08.21 | ₩19,905 | ₩19,918 | ₩19,731 | ₩19,798 | -0.54% | 4.9만 |
|---|
| 2026.08.20 | ₩19,931 | ₩20,145 | ₩19,878 | ₩19,985 | +0.27% | 5.1만 |
|---|
| 2026.08.19 | ₩20,199 | ₩20,279 | ₩20,079 | ₩20,266 | +0.33% | 9.9만 |
|---|
| 2026.08.18 | ₩19,490 | ₩19,717 | ₩19,410 | ₩19,677 | +0.96% | 7.2만 |
|---|
| 2026.08.17 | ₩19,677 | ₩19,717 | ₩19,477 | ₩19,530 | -0.75% | 1.7만 |
|---|
| 2026.08.14 | ₩19,891 | ₩19,945 | ₩19,731 | ₩19,824 | -0.34% | 3.5만 |
|---|
| 2026.08.13 | ₩20,159 | ₩20,279 | ₩20,052 | ₩20,092 | -0.33% | 3.2만 |
|---|
| 2026.08.12 | ₩20,105 | ₩20,105 | ₩19,838 | ₩19,838 | -1.33% | 2만 |
|---|
| 2026.08.11 | ₩20,012 | ₩20,052 | ₩19,838 | ₩19,905 | -0.53% | 3.2만 |
|---|
| 2026.08.10 | ₩19,985 | ₩20,065 | ₩19,771 | ₩19,771 | -1.07% | 1.9만 |
|---|
| 2026.08.07 | ₩20,119 | ₩20,239 | ₩20,065 | ₩20,239 | +0.60% | 1.7만 |
|---|
| 2026.08.06 | ₩20,186 | ₩20,239 | ₩20,012 | ₩20,065 | -0.60% | 1만 |
|---|
| 2026.08.05 | ₩20,266 | ₩20,333 | ₩20,199 | ₩20,293 | +0.13% | 2.9만 |
|---|
| 2026.08.04 | ₩20,132 | ₩20,252 | ₩20,065 | ₩20,252 | +0.60% | 3.5만 |
|---|
| 2026.08.03 | ₩19,945 | ₩20,614 | ₩19,865 | ₩19,878 | -0.34% | 7.5만 |
|---|
| 2026.07.31 | ₩19,905 | ₩19,931 | ₩19,637 | ₩19,717 | -0.94% | 5.7만 |
|---|
| 2026.07.30 | ₩20,079 | ₩20,132 | ₩19,972 | ₩20,105 | +0.13% | 5.1만 |
|---|
| 2026.07.29 | ₩20,761 | ₩20,761 | ₩20,052 | ₩20,119 | -3.09% | 2.6만 |
|---|
| 2026.07.28 | ₩20,574 | ₩20,828 | ₩20,547 | ₩20,774 | +0.98% | 4.4만 |
|---|
| 2026.07.27 | ₩20,547 | ₩20,600 | ₩20,440 | ₩20,587 | +0.20% | 1.5만 |
|---|
| 2026.07.24 | ₩20,333 | ₩20,467 | ₩20,252 | ₩20,293 | -0.20% | 3만 |
|---|
| 2026.07.23 | ₩20,266 | ₩20,319 | ₩20,145 | ₩20,293 | +0.13% | 4.5만 |
|---|
| 2026.07.22 | ₩20,467 | ₩20,533 | ₩20,333 | ₩20,426 | -0.20% | 2.4만 |
|---|
| 2026.07.21 | ₩20,560 | ₩20,614 | ₩20,426 | ₩20,533 | -0.13% | 3.5만 |
|---|
| 2026.07.20 | ₩20,854 | ₩20,881 | ₩20,587 | ₩20,640 | -1.03% | 4.1만 |
|---|
| 2026.07.17 | ₩20,975 | ₩21,082 | ₩20,881 | ₩20,988 | +0.06% | 2.6만 |
|---|
| 2026.07.16 | ₩20,587 | ₩20,801 | ₩20,520 | ₩20,801 | +1.04% | 3.1만 |
|---|
| 2026.07.15 | ₩20,814 | ₩20,881 | ₩20,734 | ₩20,868 | +0.26% | 4.3만 |
|---|
| 2026.07.14 | ₩20,774 | ₩20,881 | ₩20,707 | ₩20,788 | +0.06% | 5.5만 |
|---|
| 2026.07.13 | ₩20,747 | ₩20,828 | ₩20,654 | ₩20,707 | -0.19% | 5.7만 |
|---|
| 2026.07.10 | ₩20,948 | ₩20,975 | ₩20,841 | ₩20,948 | 0.00% | 3.2만 |
|---|
| 2026.07.09 | ₩20,814 | ₩21,028 | ₩20,774 | ₩20,948 | +0.64% | 1.6만 |
|---|
| 2026.07.08 | ₩20,868 | ₩20,935 | ₩20,734 | ₩20,895 | +0.13% | 3.8만 |
|---|
| 2026.07.07 | ₩21,296 | ₩21,296 | ₩21,002 | ₩21,002 | -1.38% | 2.6만 |
|---|
| 2026.07.06 | ₩21,443 | ₩21,711 | ₩21,296 | ₩21,456 | +0.06% | 8.3만 |
|---|
| 2026.07.02 | ₩21,416 | ₩21,644 | ₩21,416 | ₩21,523 | +0.50% | 12.7만 |
|---|
| 2026.07.01 | ₩21,470 | ₩21,630 | ₩21,430 | ₩21,443 | -0.12% | 17.6만 |
|---|
| 2026.06.30 | ₩22,139 | ₩22,165 | ₩21,751 | ₩21,818 | -1.45% | 3.9만 |
|---|
| 2026.06.29 | ₩22,286 | ₩22,326 | ₩22,259 | ₩22,313 | +0.12% | 6.8만 |
|---|
| 2026.06.26 | ₩22,098 | ₩22,272 | ₩22,085 | ₩22,272 | +0.79% | 9.9만 |
|---|
| 2026.06.25 | ₩22,393 | ₩22,540 | ₩22,232 | ₩22,232 | -0.72% | 6.1만 |
|---|
| 2026.06.24 | ₩22,165 | ₩22,353 | ₩22,165 | ₩22,286 | +0.54% | 9.9만 |
|---|
| 2026.06.23 | ₩21,858 | ₩21,965 | ₩21,831 | ₩21,898 | +0.18% | 1.1만 |
|---|
| 2026.06.22 | ₩21,925 | ₩21,925 | ₩21,777 | ₩21,818 | -0.49% | 4만 |
|---|
| 2026.06.18 | ₩22,272 | ₩22,339 | ₩22,098 | ₩22,098 | -0.78% | 5.3만 |
|---|
| 2026.06.17 | ₩21,938 | ₩22,018 | ₩21,831 | ₩21,884 | -0.24% | 2.2만 |
|---|
| 2026.06.16 | ₩21,764 | ₩21,965 | ₩21,751 | ₩21,898 | +0.61% | 2.2만 |
|---|
| 2026.06.15 | ₩21,737 | ₩21,804 | ₩21,563 | ₩21,577 | -0.74% | 2.4만 |
|---|
| 2026.06.12 | ₩21,563 | ₩21,657 | ₩21,470 | ₩21,590 | +0.12% | 3.6만 |
|---|
| 2026.06.11 | ₩21,349 | ₩21,791 | ₩21,323 | ₩21,764 | +1.94% | 3.9만 |
|---|
| 2026.06.10 | ₩21,349 | ₩21,403 | ₩21,162 | ₩21,189 | -0.75% | 5.5만 |
|---|
| 2026.06.09 | ₩21,282 | ₩21,363 | ₩21,189 | ₩21,363 | +0.38% | 5.6만 |
|---|
| 2026.06.08 | ₩21,416 | ₩21,456 | ₩21,122 | ₩21,135 | -1.31% | 3.8만 |
|---|
| 2026.06.05 | ₩21,256 | ₩21,456 | ₩21,256 | ₩21,282 | +0.13% | 3.6만 |
|---|
| 2026.06.04 | ₩21,577 | ₩21,630 | ₩21,523 | ₩21,523 | -0.25% | 1만 |
|---|
| 2026.06.03 | ₩21,416 | ₩21,497 | ₩21,349 | ₩21,443 | +0.12% | 2.6만 |
|---|
| 2026.06.02 | ₩21,711 | ₩21,711 | ₩21,537 | ₩21,604 | -0.49% | 3.6만 |
|---|
| 2026.06.01 | ₩21,229 | ₩21,577 | ₩21,042 | ₩21,510 | +1.32% | 8.2만 |
|---|
| 2026.05.29 | ₩21,550 | ₩21,617 | ₩21,376 | ₩21,456 | -0.43% | 4.3만 |
|---|
| 2026.05.28 | ₩21,363 | ₩21,550 | ₩21,296 | ₩21,456 | +0.44% | 3.1만 |
|---|
| 2026.05.27 | ₩21,282 | ₩21,349 | ₩21,229 | ₩21,296 | +0.06% | 3.1만 |
|---|
| 2026.05.26 | ₩21,323 | ₩21,323 | ₩21,082 | ₩21,189 | -0.63% | 6.3만 |
|---|
| 2026.05.22 | ₩20,961 | ₩20,988 | ₩20,734 | ₩20,935 | -0.13% | 4.2만 |
|---|
| 2026.05.21 | ₩20,493 | ₩20,814 | ₩20,373 | ₩20,814 | +1.57% | 12.4만 |
|---|
| 2026.05.20 | ₩20,212 | ₩20,681 | ₩20,199 | ₩20,667 | +2.25% | 10.8만 |
|---|
| 2026.05.19 | ₩20,199 | ₩20,293 | ₩20,065 | ₩20,199 | 0.00% | 9.2만 |
|---|
| 2026.05.18 | ₩20,574 | ₩20,654 | ₩20,413 | ₩20,413 | -0.78% | 5.7만 |
|---|
| 2026.05.15 | ₩20,640 | ₩20,667 | ₩20,507 | ₩20,574 | -0.32% | 20.9만 |
|---|
| 2026.05.14 | ₩21,309 | ₩21,403 | ₩21,135 | ₩21,135 | -0.82% | 1.8만 |
|---|
| 2026.05.13 | ₩21,175 | ₩21,202 | ₩21,002 | ₩21,122 | -0.25% | 6.2만 |
|---|
| 2026.05.12 | ₩21,282 | ₩21,282 | ₩21,149 | ₩21,189 | -0.44% | 6.6만 |
|---|
| 2026.05.11 | ₩21,644 | ₩21,684 | ₩21,470 | ₩21,497 | -0.68% | 3.5만 |
|---|
| 2026.05.08 | ₩21,751 | ₩21,858 | ₩21,711 | ₩21,764 | +0.06% | 4.5만 |
|---|
| 2026.05.07 | ₩21,898 | ₩21,898 | ₩21,510 | ₩21,563 | -1.53% | 11.1만 |
|---|
| 2026.05.06 | ₩21,724 | ₩21,804 | ₩21,670 | ₩21,791 | +0.31% | 4.3만 |
|---|
| 2026.05.05 | ₩21,282 | ₩21,456 | ₩21,282 | ₩21,403 | +0.57% | 6.4만 |
|---|
| 2026.05.04 | ₩21,390 | ₩21,470 | ₩21,135 | ₩21,216 | -0.81% | 6.4만 |
|---|
| 2026.05.01 | ₩21,470 | ₩21,697 | ₩21,390 | ₩21,497 | +0.12% | 5.5만 |
|---|
| 2026.04.30 | ₩21,563 | ₩21,563 | ₩21,256 | ₩21,336 | -1.05% | 7만 |
|---|
| 2026.04.29 | ₩21,577 | ₩21,604 | ₩21,390 | ₩21,430 | -0.68% | 8.5만 |
|---|
| 2026.04.28 | ₩21,604 | ₩21,818 | ₩21,563 | ₩21,777 | +0.80% | 6.6만 |
|---|
| 2026.04.27 | ₩21,818 | ₩21,884 | ₩21,711 | ₩21,724 | -0.43% | 10만 |
|---|
| 2026.04.24 | ₩21,804 | ₩21,991 | ₩21,804 | ₩21,898 | +0.43% | 2.5만 |
|---|
| 2026.04.23 | ₩22,032 | ₩22,112 | ₩21,751 | ₩21,938 | -0.43% | 1.7만 |
|---|
| 2026.04.22 | ₩22,165 | ₩22,192 | ₩21,991 | ₩22,072 | -0.42% | 3.2만 |
|---|
| 2026.04.21 | ₩22,125 | ₩22,139 | ₩21,884 | ₩21,911 | -0.97% | 3.6만 |
|---|
| 2026.04.20 | ₩22,192 | ₩22,192 | ₩22,045 | ₩22,165 | -0.12% | 4.1만 |
|---|
| 2026.04.17 | ₩22,179 | ₩22,205 | ₩22,058 | ₩22,165 | -0.06% | 5.5만 |
|---|
| 2026.04.16 | ₩22,058 | ₩22,085 | ₩21,737 | ₩21,777 | -1.27% | 1.8만 |
|---|
| 2026.04.15 | ₩22,165 | ₩22,165 | ₩22,005 | ₩22,098 | -0.30% | 4.8만 |
|---|
| 2026.04.14 | ₩21,951 | ₩22,246 | ₩21,951 | ₩22,246 | +1.34% | 2.6만 |
|---|
| 2026.04.13 | ₩21,871 | ₩22,032 | ₩21,777 | ₩21,991 | +0.55% | 6.6만 |
|---|
| 2026.04.10 | ₩21,938 | ₩21,938 | ₩21,804 | ₩21,925 | -0.06% | 3.3만 |
|---|
| 2026.04.09 | ₩22,018 | ₩22,179 | ₩21,884 | ₩21,965 | -0.24% | 3.1만 |
|---|
| 2026.04.08 | ₩22,313 | ₩22,313 | ₩22,018 | ₩22,152 | -0.72% | 7.7만 |
|---|
| 2026.04.07 | ₩21,831 | ₩21,965 | ₩21,670 | ₩21,938 | +0.49% | 3.2만 |
|---|
| 2026.04.06 | ₩21,884 | ₩22,058 | ₩21,844 | ₩21,911 | +0.12% | 7.9만 |
|---|
| 2026.04.02 | ₩21,777 | ₩22,058 | ₩21,737 | ₩22,058 | +1.29% | 11.9만 |
|---|
| 2026.04.01 | ₩21,804 | ₩22,018 | ₩21,777 | ₩21,831 | +0.12% | 10.7만 |
|---|
| 2026.03.31 | ₩21,925 | ₩22,058 | ₩21,804 | ₩21,804 | -0.55% | 6.5만 |
|---|
| 2026.03.30 | ₩21,777 | ₩21,951 | ₩21,751 | ₩21,871 | +0.43% | 10.7만 |
|---|
| 2026.03.27 | ₩21,282 | ₩21,537 | ₩21,229 | ₩21,349 | +0.31% | 107.8만 |
|---|
| 2026.03.26 | ₩21,670 | ₩21,777 | ₩21,470 | ₩21,563 | -0.49% | 6.2만 |
|---|
| 2026.03.25 | ₩21,884 | ₩21,991 | ₩21,777 | ₩21,991 | +0.49% | 2.2만 |
|---|
| 2026.03.24 | ₩21,483 | ₩21,764 | ₩21,416 | ₩21,644 | +0.75% | 3.1만 |
|---|
| 2026.03.23 | ₩21,751 | ₩21,978 | ₩21,657 | ₩21,858 | +0.49% | 7.2만 |
|---|
| 2026.03.20 | ₩21,991 | ₩22,045 | ₩21,497 | ₩21,563 | -1.95% | 116.7만 |
|---|
| 2026.03.19 | ₩22,205 | ₩22,446 | ₩22,139 | ₩22,339 | +0.60% | 12.7만 |
|---|
| 2026.03.18 | ₩22,286 | ₩22,366 | ₩22,112 | ₩22,139 | -0.66% | 3만 |
|---|
| 2026.03.17 | ₩22,286 | ₩22,433 | ₩22,286 | ₩22,366 | +0.36% | 8.9만 |
|---|
| 2026.03.16 | ₩22,246 | ₩22,326 | ₩22,165 | ₩22,246 | 0.00% | 2.9만 |
|---|
| 2026.03.13 | ₩22,112 | ₩22,219 | ₩21,884 | ₩21,911 | -0.91% | 6.3만 |
|---|
| 2026.03.12 | ₩22,125 | ₩22,259 | ₩22,098 | ₩22,179 | +0.24% | 9.4만 |
|---|
| 2026.03.11 | ₩22,580 | ₩22,580 | ₩22,179 | ₩22,179 | -1.78% | 14.6만 |
|---|
| 2026.03.10 | ₩23,088 | ₩23,182 | ₩22,794 | ₩22,861 | -0.98% | 4.4만 |
|---|
| 2026.03.09 | ₩22,821 | ₩23,396 | ₩22,754 | ₩23,262 | +1.93% | 17.4만 |
|---|
| 2026.03.06 | ₩22,848 | ₩23,182 | ₩22,714 | ₩22,914 | +0.29% | 13.3만 |
|---|
| 2026.03.05 | ₩23,035 | ₩23,182 | ₩22,981 | ₩23,128 | +0.41% | 3만 |
|---|
| 2026.03.04 | ₩23,369 | ₩23,450 | ₩23,276 | ₩23,343 | -0.11% | 2.7만 |
|---|
| 2026.03.03 | ₩23,236 | ₩23,530 | ₩23,209 | ₩23,476 | +1.04% | 6.1만 |
|---|
| 2026.03.02 | ₩23,757 | ₩23,757 | ₩23,396 | ₩23,597 | -0.68% | 19.4만 |
|---|
| 2026.02.27 | ₩23,971 | ₩24,051 | ₩23,891 | ₩23,971 | 0.00% | 15.3만 |
|---|
| 2026.02.26 | ₩23,664 | ₩23,771 | ₩23,637 | ₩23,771 | +0.45% | 4.1만 |
|---|
| 2026.02.25 | ₩23,450 | ₩23,650 | ₩23,450 | ₩23,503 | +0.23% | 2.8만 |
|---|
| 2026.02.24 | ₩23,557 | ₩23,637 | ₩23,503 | ₩23,543 | -0.06% | 5.3만 |
|---|
| 2026.02.23 | ₩23,343 | ₩23,583 | ₩23,329 | ₩23,463 | +0.52% | 9.1만 |
|---|
| 2026.02.20 | ₩23,476 | ₩23,476 | ₩23,102 | ₩23,369 | -0.46% | 4만 |
|---|
| 2026.02.19 | ₩23,316 | ₩23,450 | ₩23,316 | ₩23,450 | +0.57% | 4만 |
|---|
| 2026.02.18 | ₩23,463 | ₩23,557 | ₩23,356 | ₩23,409 | -0.23% | 5.1만 |
|---|
| 2026.02.17 | ₩23,610 | ₩23,677 | ₩23,516 | ₩23,597 | -0.06% | 6.1만 |
|---|
| 2026.02.13 | ₩23,450 | ₩23,543 | ₩23,409 | ₩23,490 | +0.17% | 11.5만 |
|---|
| 2026.02.12 | ₩22,781 | ₩23,289 | ₩22,781 | ₩23,249 | +2.06% | 25.7만 |
|---|
| 2026.02.11 | ₩22,620 | ₩22,821 | ₩22,607 | ₩22,634 | +0.06% | 17.5만 |
|---|
| 2026.02.10 | ₩22,741 | ₩22,914 | ₩22,700 | ₩22,901 | +0.71% | 13.8만 |
|---|
| 2026.02.09 | ₩22,205 | ₩22,393 | ₩22,112 | ₩22,393 | +0.84% | 4.6만 |
|---|
| 2026.02.06 | ₩22,326 | ₩22,379 | ₩22,246 | ₩22,353 | +0.12% | 3.6만 |
|---|
| 2026.02.05 | ₩22,112 | ₩22,393 | ₩22,045 | ₩22,379 | +1.21% | 4.7만 |
|---|
| 2026.02.04 | ₩21,938 | ₩22,085 | ₩21,884 | ₩22,085 | +0.67% | 1.6만 |
|---|
| 2026.02.03 | ₩21,871 | ₩22,045 | ₩21,858 | ₩22,032 | +0.73% | 3.3만 |
|---|
| 2026.02.02 | ₩22,152 | ₩22,192 | ₩21,911 | ₩21,938 | -0.97% | 12.9만 |
|---|
| 2026.01.30 | ₩22,152 | ₩22,246 | ₩22,018 | ₩22,018 | -0.60% | 4.7만 |
|---|
| 2026.01.29 | ₩22,085 | ₩22,339 | ₩22,072 | ₩22,313 | +1.03% | 6.2만 |
|---|
| 2026.01.28 | ₩22,299 | ₩22,313 | ₩22,139 | ₩22,313 | +0.06% | 6만 |
|---|
| 2026.01.27 | ₩22,540 | ₩22,620 | ₩22,339 | ₩22,379 | -0.71% | 3.3만 |
|---|
| 2026.01.26 | ₩22,687 | ₩22,741 | ₩22,593 | ₩22,687 | 0.00% | 4만 |
|---|
| 2026.01.23 | ₩22,379 | ₩22,513 | ₩22,272 | ₩22,500 | +0.54% | 4.3만 |
|---|
| 2026.01.22 | ₩22,098 | ₩22,379 | ₩22,085 | ₩22,379 | +1.27% | 9.7만 |
|---|
| 2026.01.21 | ₩21,911 | ₩22,246 | ₩21,831 | ₩22,192 | +1.28% | 15.1만 |
|---|
| 2026.01.20 | ₩21,831 | ₩21,991 | ₩21,764 | ₩21,858 | +0.12% | 13.5만 |
|---|
| 2026.01.16 | ₩22,647 | ₩22,674 | ₩22,379 | ₩22,446 | -0.89% | 5.8만 |
|---|
| 2026.01.15 | ₩22,861 | ₩22,874 | ₩22,700 | ₩22,727 | -0.59% | 6.2만 |
|---|
| 2026.01.14 | ₩22,486 | ₩22,754 | ₩22,486 | ₩22,741 | +1.13% | 3.9만 |
|---|
| 2026.01.13 | ₩22,486 | ₩22,500 | ₩22,326 | ₩22,460 | -0.12% | 12.8만 |
|---|
| 2026.01.12 | ₩22,326 | ₩22,486 | ₩22,246 | ₩22,353 | +0.12% | 8.5만 |
|---|
| 2026.01.09 | ₩22,205 | ₩22,540 | ₩22,112 | ₩22,527 | +1.45% | 7.5만 |
|---|
| 2026.01.08 | ₩22,205 | ₩22,313 | ₩22,165 | ₩22,179 | -0.12% | 2.8만 |
|---|
| 2026.01.07 | ₩22,500 | ₩22,567 | ₩22,313 | ₩22,446 | -0.24% | 5.1만 |
|---|
| 2026.01.06 | ₩22,112 | ₩22,219 | ₩22,005 | ₩22,219 | +0.48% | 14.1만 |
|---|
| 2026.01.05 | ₩22,165 | ₩22,313 | ₩22,125 | ₩22,259 | +0.42% | 6.9만 |
|---|
| 2026.01.02 | ₩22,272 | ₩22,313 | ₩22,072 | ₩22,098 | -0.78% | 20.2만 |
|---|
| 2025.12.31 | ₩22,433 | ₩22,540 | ₩22,139 | ₩22,139 | -1.31% | 30.5만 |
|---|
| 2025.12.30 | ₩22,446 | ₩22,607 | ₩22,420 | ₩22,540 | +0.42% | 12.2만 |
|---|
| 2025.12.29 | ₩22,553 | ₩22,620 | ₩22,500 | ₩22,593 | +0.18% | 10.3만 |
|---|
| 2025.12.26 | ₩22,647 | ₩22,647 | ₩22,393 | ₩22,460 | -0.83% | 3.8만 |
|---|
| 2025.12.24 | ₩22,460 | ₩22,647 | ₩22,433 | ₩22,634 | +0.77% | 5.2만 |
|---|
| 2025.12.23 | ₩22,393 | ₩22,634 | ₩22,339 | ₩22,620 | +1.02% | 3.9만 |
|---|
| 2025.12.22 | ₩22,527 | ₩22,553 | ₩22,473 | ₩22,540 | +0.06% | 10.2만 |
|---|
| 2025.12.19 | ₩22,647 | ₩22,727 | ₩22,567 | ₩22,567 | -0.35% | 9.2만 |
|---|
| 2025.12.18 | ₩22,741 | ₩22,874 | ₩22,714 | ₩22,807 | +0.29% | 7.9만 |
|---|
| 2025.12.17 | ₩22,486 | ₩22,674 | ₩22,486 | ₩22,593 | +0.48% | 7.9만 |
|---|
| 2025.12.16 | ₩22,272 | ₩22,647 | ₩22,272 | ₩22,647 | +1.68% | 5.1만 |
|---|
| 2025.12.15 | ₩22,540 | ₩22,634 | ₩22,379 | ₩22,393 | -0.65% | 18.4만 |
|---|
| 2025.12.12 | ₩22,379 | ₩22,433 | ₩22,286 | ₩22,366 | -0.06% | 6.2만 |
|---|
| 2025.12.11 | ₩23,062 | ₩23,128 | ₩22,794 | ₩22,807 | -1.10% | 3.6만 |
|---|
| 2025.12.10 | ₩22,714 | ₩22,955 | ₩22,674 | ₩22,848 | +0.59% | 6.7만 |
|---|
| 2025.12.09 | ₩22,901 | ₩22,901 | ₩22,647 | ₩22,754 | -0.64% | 13.6만 |
|---|
| 2025.12.08 | ₩22,821 | ₩22,821 | ₩22,500 | ₩22,674 | -0.64% | 13.2만 |
|---|
| 2025.12.05 | ₩22,968 | ₩23,021 | ₩22,754 | ₩22,781 | -0.82% | 9.3만 |
|---|
| 2025.12.04 | ₩23,182 | ₩23,209 | ₩22,981 | ₩23,035 | -0.63% | 2.6만 |
|---|
| 2025.12.03 | ₩23,195 | ₩23,316 | ₩23,115 | ₩23,302 | +0.46% | 2.8만 |
|---|
| 2025.12.02 | ₩23,021 | ₩23,209 | ₩22,995 | ₩23,128 | +0.46% | 6.1만 |
|---|
| 2025.12.01 | ₩23,128 | ₩23,222 | ₩23,102 | ₩23,115 | -0.06% | 40.5만 |
|---|
| 2025.11.28 | ₩23,771 | ₩23,985 | ₩23,423 | ₩23,664 | -0.45% | 6.2만 |
|---|
| 2025.11.26 | ₩23,730 | ₩23,958 | ₩23,543 | ₩23,931 | +0.85% | 3.5만 |
|---|
| 2025.11.25 | ₩23,851 | ₩23,931 | ₩23,717 | ₩23,730 | -0.50% | 22.1만 |
|---|
| 2025.11.24 | ₩23,583 | ₩23,690 | ₩23,516 | ₩23,690 | +0.45% | 3.4만 |
|---|
| 2025.11.21 | ₩23,463 | ₩23,463 | ₩23,209 | ₩23,343 | -0.51% | 9.2만 |
|---|
| 2025.11.20 | ₩23,102 | ₩23,302 | ₩23,102 | ₩23,276 | +0.75% | 7.3만 |
|---|
| 2025.11.19 | ₩23,222 | ₩23,262 | ₩23,021 | ₩23,102 | -0.52% | 7.8만 |
|---|
| 2025.11.18 | ₩23,329 | ₩23,369 | ₩23,021 | ₩23,169 | -0.69% | 11.5만 |
|---|
| 2025.11.17 | ₩23,195 | ₩23,276 | ₩23,115 | ₩23,195 | 0.00% | 6.5만 |
|---|
| 2025.11.14 | ₩23,583 | ₩23,583 | ₩23,075 | ₩23,102 | -2.04% | 25만 |
|---|
| 2025.11.13 | ₩23,597 | ₩23,610 | ₩23,316 | ₩23,316 | -1.19% | 5.2만 |
|---|
| 2025.11.12 | ₩23,610 | ₩23,811 | ₩23,597 | ₩23,757 | +0.62% | 4.9만 |
|---|
| 2025.11.11 | ₩23,610 | ₩23,704 | ₩23,597 | ₩23,610 | 0.00% | 9.1만 |
|---|
| 2025.11.10 | ₩23,369 | ₩23,490 | ₩23,343 | ₩23,463 | +0.40% | 10.2만 |
|---|
| 2025.11.07 | ₩23,302 | ₩23,597 | ₩23,302 | ₩23,557 | +1.09% | 12.4만 |
|---|
| 2025.11.06 | ₩23,476 | ₩23,610 | ₩23,476 | ₩23,583 | +0.46% | 3.7만 |
|---|
| 2025.11.05 | ₩23,329 | ₩23,463 | ₩23,088 | ₩23,088 | -1.03% | 15.3만 |
|---|
| 2025.11.04 | ₩23,557 | ₩23,704 | ₩23,557 | ₩23,650 | +0.40% | 5.7만 |
|---|
| 2025.11.03 | ₩23,530 | ₩23,623 | ₩23,396 | ₩23,623 | +0.40% | 39.2만 |
|---|
| 2025.10.31 | ₩23,811 | ₩23,851 | ₩23,637 | ₩23,637 | -0.73% | 13.6만 |
|---|
| 2025.10.30 | ₩23,784 | ₩24,025 | ₩23,610 | ₩23,904 | +0.51% | 9.9만 |
|---|
| 2025.10.29 | ₩24,560 | ₩24,560 | ₩24,078 | ₩24,078 | -1.96% | 5만 |
|---|
| 2025.10.28 | ₩24,546 | ₩24,667 | ₩24,493 | ₩24,640 | +0.38% | 2.5만 |
|---|
| 2025.10.27 | ₩24,252 | ₩24,506 | ₩24,145 | ₩24,466 | +0.88% | 6.1만 |
|---|
| 2025.10.24 | ₩24,386 | ₩24,399 | ₩24,172 | ₩24,279 | -0.44% | 3.8만 |
|---|
| 2025.10.23 | ₩24,453 | ₩24,533 | ₩24,252 | ₩24,306 | -0.60% | 4.6만 |
|---|
| 2025.10.22 | ₩24,613 | ₩24,720 | ₩24,533 | ₩24,653 | +0.16% | 4.2만 |
|---|
| 2025.10.21 | ₩24,653 | ₩24,707 | ₩24,600 | ₩24,613 | -0.16% | 5.7만 |
|---|
| 2025.10.20 | ₩24,319 | ₩24,413 | ₩24,252 | ₩24,413 | +0.39% | 8.1만 |
|---|
| 2025.10.17 | ₩24,279 | ₩24,279 | ₩24,051 | ₩24,225 | -0.22% | 4.2만 |
|---|
| 2025.10.16 | ₩23,904 | ₩24,373 | ₩23,851 | ₩24,332 | +1.79% | 7만 |
|---|
| 2025.10.15 | ₩24,145 | ₩24,292 | ₩23,851 | ₩23,918 | -0.94% | 7.5만 |
|---|
| 2025.10.14 | ₩23,971 | ₩24,065 | ₩23,864 | ₩24,038 | +0.28% | 15.7만 |
|---|
| 2025.10.13 | ₩23,744 | ₩23,904 | ₩23,583 | ₩23,904 | +0.68% | 9만 |
|---|
| 2025.10.10 | ₩23,583 | ₩23,971 | ₩23,570 | ₩23,904 | +1.36% | 28.4만 |
|---|