시장 데이터를 불러오는 중
전체 종목
ProShares Ultra Bloomberg Crude Oil 과거 주가
ProShares Ultra Bloomberg Crude Oil · UCO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ProShares Ultra Bloomberg Crude Oil · UCO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩75,122 | ₩76,622 | ₩75,081 | ₩76,127 | +1.34% | 227만 |
| 2026.10.08 | ₩75,537 | ₩76,864 | ₩74,398 | ₩76,448 | +1.21% | 240.7만 |
| 2026.10.07 | ₩74,532 | ₩75,122 | ₩72,683 | ₩73,165 | -1.83% | 162.6만 |
| 2026.10.06 | ₩71,584 | ₩73,125 | ₩71,182 | ₩72,937 | +1.89% | 152.8만 |
| 2026.10.05 | ₩72,629 | ₩73,929 | ₩72,066 | ₩72,535 | -0.13% | 156.3만 |
| 2026.10.02 | ₩70,043 | ₩73,111 | ₩69,105 | ₩72,937 | +4.13% | 277.1만 |
| 2026.10.01 | ₩71,235 | ₩73,527 | ₩71,021 | ₩73,219 | +2.78% | 308.4만 |
| 2026.09.30 | ₩72,267 | ₩72,736 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩71,544 |
| -1.00% |
| 174.4만 |
| 2026.09.29 | ₩69,614 | ₩71,222 | ₩69,467 | ₩69,627 | +0.02% | 211.6만 |
|---|
| 2026.09.28 | ₩71,517 | ₩72,254 | ₩69,038 | ₩71,168 | -0.49% | 384만 |
|---|
| 2026.09.25 | ₩69,895 | ₩71,209 | ₩68,569 | ₩69,574 | -0.46% | 285.9만 |
|---|
| 2026.09.24 | ₩70,900 | ₩73,259 | ₩70,110 | ₩71,463 | +0.79% | 390.4만 |
|---|
| 2026.09.23 | ₩69,091 | ₩70,297 | ₩68,837 | ₩69,895 | +1.16% | 184.1만 |
|---|
| 2026.09.22 | ₩67,725 | ₩69,413 | ₩67,081 | ₩67,845 | +0.18% | 380.7만 |
|---|
| 2026.09.21 | ₩69,400 | ₩69,828 | ₩68,060 | ₩69,319 | -0.12% | 188.9만 |
|---|
| 2026.09.18 | ₩70,324 | ₩71,222 | ₩70,123 | ₩71,088 | +1.09% | 151.2만 |
|---|
| 2026.09.17 | ₩69,694 | ₩70,833 | ₩69,413 | ₩70,016 | +0.46% | 158.5만 |
|---|
| 2026.09.16 | ₩71,544 | ₩71,557 | ₩69,038 | ₩70,070 | -2.06% | 246.3만 |
|---|
| 2026.09.15 | ₩71,503 | ₩72,951 | ₩71,463 | ₩72,214 | +0.99% | 279.3만 |
|---|
| 2026.09.14 | ₩70,391 | ₩70,780 | ₩68,368 | ₩69,788 | -0.86% | 399.1만 |
|---|
| 2026.09.11 | ₩67,738 | ₩69,145 | ₩67,403 | ₩69,091 | +2.00% | 328.7만 |
|---|
| 2026.09.10 | ₩69,212 | ₩70,954 | ₩67,859 | ₩69,989 | +1.12% | 434.5만 |
|---|
| 2026.09.09 | ₩66,760 | ₩67,403 | ₩66,210 | ₩67,296 | +0.80% | 212.4만 |
|---|
| 2026.09.08 | ₩65,326 | ₩66,452 | ₩64,790 | ₩66,130 | +1.23% | 306.6만 |
|---|
| 2026.09.04 | ₩62,954 | ₩64,254 | ₩61,467 | ₩63,383 | +0.68% | 232.3만 |
|---|
| 2026.09.03 | ₩62,579 | ₩63,490 | ₩62,190 | ₩62,606 | +0.04% | 179.6만 |
|---|
| 2026.09.02 | ₩62,686 | ₩63,919 | ₩62,083 | ₩63,370 | +1.09% | 173.5만 |
|---|
| 2026.09.01 | ₩61,306 | ₩63,731 | ₩60,676 | ₩63,557 | +3.67% | 352.7만 |
|---|
| 2026.08.31 | ₩59,591 | ₩60,408 | ₩59,162 | ₩59,778 | +0.31% | 254.7만 |
|---|
| 2026.08.28 | ₩55,959 | ₩57,246 | ₩55,839 | ₩57,058 | +1.96% | 163.5만 |
|---|
| 2026.08.27 | ₩56,227 | ₩58,170 | ₩55,504 | ₩57,205 | +1.74% | 211.6만 |
|---|
| 2026.08.26 | ₩54,941 | ₩57,661 | ₩54,901 | ₩55,946 | +1.83% | 177.9만 |
|---|
| 2026.08.25 | ₩56,522 | ₩57,313 | ₩55,222 | ₩55,262 | -2.23% | 290.5만 |
|---|
| 2026.08.24 | ₩60,033 | ₩60,113 | ₩58,237 | ₩59,135 | -1.50% | 231.5만 |
|---|
| 2026.08.21 | ₩61,319 | ₩61,601 | ₩60,663 | ₩61,038 | -0.46% | 203.6만 |
|---|
| 2026.08.20 | ₩60,837 | ₩61,159 | ₩59,805 | ₩60,690 | -0.24% | 263.7만 |
|---|
| 2026.08.19 | ₩59,215 | ₩60,274 | ₩58,318 | ₩58,693 | -0.88% | 310.1만 |
|---|
| 2026.08.18 | ₩59,671 | ₩60,194 | ₩58,854 | ₩59,175 | -0.83% | 289.9만 |
|---|
| 2026.08.17 | ₩56,214 | ₩59,028 | ₩55,812 | ₩58,639 | +4.31% | 267.5만 |
|---|
| 2026.08.14 | ₩54,298 | ₩55,745 | ₩53,976 | ₩55,490 | +2.20% | 219.2만 |
|---|
| 2026.08.13 | ₩54,217 | ₩55,812 | ₩53,266 | ₩54,458 | +0.44% | 264.7만 |
|---|
| 2026.08.12 | ₩55,169 | ₩56,080 | ₩54,686 | ₩55,812 | +1.17% | 180.1만 |
|---|
| 2026.08.11 | ₩54,056 | ₩56,160 | ₩53,963 | ₩56,040 | +3.67% | 238.7만 |
|---|
| 2026.08.10 | ₩52,623 | ₩55,839 | ₩52,623 | ₩55,222 | +4.94% | 316만 |
|---|
| 2026.08.07 | ₩49,152 | ₩50,961 | ₩49,031 | ₩49,581 | +0.87% | 249.3만 |
|---|
| 2026.08.06 | ₩47,638 | ₩50,264 | ₩47,638 | ₩49,809 | +4.56% | 304.5만 |
|---|
| 2026.08.05 | ₩48,093 | ₩48,147 | ₩46,726 | ₩47,276 | -1.70% | 271.2만 |
|---|
| 2026.08.04 | ₩48,187 | ₩48,696 | ₩46,995 | ₩47,732 | -0.95% | 352.5만 |
|---|
| 2026.08.03 | ₩50,371 | ₩51,095 | ₩49,688 | ₩50,613 | +0.48% | 271.3만 |
|---|
| 2026.07.31 | ₩54,860 | ₩55,222 | ₩53,668 | ₩54,164 | -1.27% | 310.7만 |
|---|
| 2026.07.30 | ₩53,360 | ₩54,177 | ₩53,252 | ₩53,628 | +0.50% | 250.6만 |
|---|
| 2026.07.29 | ₩54,137 | ₩55,959 | ₩54,110 | ₩55,718 | +2.92% | 414.6만 |
|---|
| 2026.07.28 | ₩52,515 | ₩52,837 | ₩49,447 | ₩50,291 | -4.24% | 460.1만 |
|---|
| 2026.07.27 | ₩55,142 | ₩55,142 | ₩53,319 | ₩53,319 | -3.30% | 366.6만 |
|---|
| 2026.07.24 | ₩58,639 | ₩58,947 | ₩57,353 | ₩58,867 | +0.39% | 339.5만 |
|---|
| 2026.07.23 | ₩59,885 | ₩61,065 | ₩59,014 | ₩59,256 | -1.05% | 400.4만 |
|---|
| 2026.07.22 | ₩57,031 | ₩57,540 | ₩56,522 | ₩57,246 | +0.38% | 199만 |
|---|
| 2026.07.21 | ₩56,589 | ₩57,165 | ₩55,973 | ₩56,375 | -0.38% | 178.8만 |
|---|
| 2026.07.20 | ₩54,619 | ₩56,133 | ₩54,190 | ₩55,544 | +1.69% | 335.6만 |
|---|
| 2026.07.17 | ₩54,807 | ₩55,745 | ₩53,989 | ₩54,941 | +0.24% | 327.6만 |
|---|
| 2026.07.16 | ₩53,614 | ₩53,788 | ₩52,046 | ₩52,462 | -2.15% | 208.2만 |
|---|
| 2026.07.15 | ₩53,802 | ₩53,842 | ₩51,899 | ₩53,534 | -0.50% | 372.5만 |
|---|
| 2026.07.14 | ₩52,087 | ₩52,891 | ₩50,586 | ₩52,703 | +1.18% | 572.7만 |
|---|
| 2026.07.13 | ₩48,361 | ₩52,797 | ₩48,268 | ₩51,912 | +7.34% | 644.4만 |
|---|
| 2026.07.10 | ₩46,525 | ₩47,678 | ₩45,440 | ₩46,458 | -0.14% | 330.2만 |
|---|
| 2026.07.09 | ₩47,557 | ₩47,598 | ₩46,056 | ₩46,458 | -2.31% | 323.3만 |
|---|
| 2026.07.08 | ₩48,227 | ₩49,835 | ₩47,477 | ₩48,629 | +0.83% | 716.6만 |
|---|
| 2026.07.07 | ₩44,475 | ₩46,901 | ₩44,314 | ₩46,378 | +4.28% | 375.5만 |
|---|
| 2026.07.06 | ₩43,711 | ₩44,020 | ₩43,296 | ₩43,886 | +0.40% | 132.4만 |
|---|
| 2026.07.02 | ₩42,586 | ₩43,711 | ₩42,237 | ₩43,376 | +1.86% | 177.6만 |
|---|
| 2026.07.01 | ₩43,403 | ₩43,805 | ₩42,613 | ₩42,787 | -1.42% | 143만 |
|---|
| 2026.06.30 | ₩45,279 | ₩45,279 | ₩43,363 | ₩44,154 | -2.49% | 141.6만 |
|---|
| 2026.06.29 | ₩44,261 | ₩44,904 | ₩43,966 | ₩44,408 | +0.33% | 249.5만 |
|---|
| 2026.06.26 | ₩43,430 | ₩43,604 | ₩42,398 | ₩43,443 | +0.03% | 352.7만 |
|---|
| 2026.06.25 | ₩43,926 | ₩46,458 | ₩43,792 | ₩45,909 | +4.51% | 300만 |
|---|
| 2026.06.24 | ₩43,872 | ₩44,649 | ₩43,470 | ₩43,805 | -0.15% | 336.9만 |
|---|
| 2026.06.23 | ₩46,753 | ₩47,263 | ₩46,311 | ₩47,088 | +0.72% | 286.6만 |
|---|
| 2026.06.22 | ₩48,026 | ₩48,053 | ₩46,874 | ₩47,691 | -0.70% | 257.5만 |
|---|
| 2026.06.18 | ₩47,745 | ₩49,541 | ₩46,391 | ₩49,098 | +2.83% | 426.6만 |
|---|
| 2026.06.17 | ₩50,130 | ₩52,542 | ₩48,978 | ₩48,991 | -2.27% | 434.7만 |
|---|
| 2026.06.16 | ₩50,840 | ₩51,296 | ₩48,911 | ₩50,103 | -1.45% | 373.5만 |
|---|
| 2026.06.15 | ₩52,864 | ₩53,480 | ₩52,140 | ₩53,252 | +0.74% | 365.3만 |
|---|
| 2026.06.12 | ₩57,688 | ₩59,537 | ₩56,187 | ₩56,254 | -2.49% | 318.4만 |
|---|
| 2026.06.11 | ₩62,981 | ₩64,227 | ₩58,921 | ₩59,470 | -5.57% | 541.6만 |
|---|
| 2026.06.10 | ₩61,654 | ₩64,080 | ₩61,453 | ₩62,820 | +1.89% | 343.3만 |
|---|
| 2026.06.09 | ₩60,649 | ₩61,788 | ₩58,264 | ₩60,515 | -0.22% | 288.9만 |
|---|
| 2026.06.08 | ₩61,695 | ₩62,994 | ₩61,132 | ₩62,579 | +1.43% | 180.7만 |
|---|
| 2026.06.05 | ₩60,877 | ₩60,958 | ₩59,175 | ₩60,046 | -1.36% | 138.3만 |
|---|
| 2026.06.04 | ₩61,949 | ₩62,110 | ₩60,931 | ₩61,963 | +0.02% | 161.9만 |
|---|
| 2026.06.03 | ₩64,013 | ₩65,071 | ₩63,597 | ₩64,495 | +0.75% | 187.7만 |
|---|
| 2026.06.02 | ₩61,239 | ₩62,901 | ₩60,971 | ₩62,793 | +2.54% | 157.8만 |
|---|
| 2026.06.01 | ₩61,601 | ₩63,182 | ₩59,952 | ₩61,252 | -0.57% | 447만 |
|---|
| 2026.05.29 | ₩58,170 | ₩59,122 | ₩56,870 | ₩58,304 | +0.23% | 242.4만 |
|---|
| 2026.05.28 | ₩60,033 | ₩60,462 | ₩56,482 | ₩59,537 | -0.83% | 312.6만 |
|---|
| 2026.05.27 | ₩58,157 | ₩59,711 | ₩57,527 | ₩58,358 | +0.35% | 357만 |
|---|
| 2026.05.26 | ₩61,105 | ₩62,485 | ₩60,757 | ₩60,757 | -0.57% | 230.5만 |
|---|
| 2026.05.22 | ₩64,200 | ₩65,621 | ₩61,561 | ₩63,303 | -1.40% | 367.6만 |
|---|
| 2026.05.21 | ₩68,421 | ₩69,024 | ₩62,860 | ₩64,549 | -5.66% | 607.7만 |
|---|
| 2026.05.20 | ₩68,220 | ₩68,703 | ₩62,378 | ₩64,495 | -5.46% | 463.7만 |
|---|
| 2026.05.19 | ₩70,525 | ₩70,807 | ₩68,167 | ₩69,627 | -1.27% | 400.6만 |
|---|
| 2026.05.18 | ₩66,679 | ₩70,941 | ₩66,210 | ₩67,832 | +1.73% | 702.5만 |
|---|
| 2026.05.15 | ₩66,331 | ₩67,537 | ₩65,849 | ₩67,269 | +1.41% | 231.4만 |
|---|
| 2026.05.14 | ₩63,088 | ₩64,562 | ₩62,847 | ₩64,522 | +2.27% | 305.8만 |
|---|
| 2026.05.13 | ₩65,782 | ₩66,277 | ₩63,664 | ₩64,509 | -1.94% | 277만 |
|---|
| 2026.05.12 | ₩66,813 | ₩67,296 | ₩65,835 | ₩66,880 | +0.10% | 490.7만 |
|---|
| 2026.05.11 | ₩61,574 | ₩64,308 | ₩61,105 | ₩63,772 | +3.57% | 415만 |
|---|
| 2026.05.08 | ₩57,862 | ₩60,368 | ₩57,768 | ₩59,591 | +2.99% | 478만 |
|---|
| 2026.05.07 | ₩55,182 | ₩59,443 | ₩54,499 | ₩58,787 | +6.53% | 1048.1만 |
|---|
| 2026.05.06 | ₩59,068 | ₩59,899 | ₩57,299 | ₩57,983 | -1.84% | 612.1만 |
|---|
| 2026.05.05 | ₩64,857 | ₩65,728 | ₩63,959 | ₩65,621 | +1.18% | 285.7만 |
|---|
| 2026.05.04 | ₩64,884 | ₩68,421 | ₩64,174 | ₩67,631 | +4.23% | 743.1만 |
|---|
| 2026.05.01 | ₩63,209 | ₩63,450 | ₩60,127 | ₩62,659 | -0.87% | 574.4만 |
|---|
| 2026.04.30 | ₩62,391 | ₩64,294 | ₩62,351 | ₩64,013 | +2.60% | 624.3만 |
|---|
| 2026.04.29 | ₩63,812 | ₩64,656 | ₩62,941 | ₩64,187 | +0.59% | 399.1만 |
|---|
| 2026.04.28 | ₩60,797 | ₩61,373 | ₩59,711 | ₩60,462 | -0.55% | 450.1만 |
|---|
| 2026.04.27 | ₩58,411 | ₩59,845 | ₩58,304 | ₩59,001 | +1.01% | 370.3만 |
|---|
| 2026.04.24 | ₩57,299 | ₩58,653 | ₩56,160 | ₩57,500 | +0.35% | 547만 |
|---|
| 2026.04.23 | ₩57,071 | ₩60,194 | ₩56,830 | ₩58,827 | +3.08% | 620.2만 |
|---|
| 2026.04.22 | ₩54,954 | ₩56,616 | ₩54,901 | ₩56,200 | +2.27% | 462.1만 |
|---|
| 2026.04.21 | ₩53,413 | ₩56,174 | ₩53,185 | ₩55,691 | +4.26% | 805.4만 |
|---|
| 2026.04.20 | ₩52,502 | ₩53,949 | ₩52,234 | ₩52,716 | +0.41% | 438.1만 |
|---|
| 2026.04.17 | ₩49,567 | ₩50,653 | ₩47,196 | ₩50,197 | +1.27% | 910.6만 |
|---|
| 2026.04.16 | ₩55,557 | ₩56,870 | ₩55,517 | ₩55,852 | +0.53% | 340.5만 |
|---|
| 2026.04.15 | ₩54,767 | ₩56,187 | ₩54,391 | ₩55,128 | +0.66% | 557.9만 |
|---|
| 2026.04.14 | ₩56,442 | ₩56,535 | ₩54,231 | ₩54,445 | -3.54% | 668.2만 |
|---|
| 2026.04.13 | ₩57,621 | ₩58,264 | ₩55,812 | ₩56,442 | -2.05% | 768.1만 |
|---|
| 2026.04.10 | ₩53,507 | ₩55,209 | ₩53,078 | ₩53,681 | +0.33% | 693.8만 |
|---|
| 2026.04.09 | ₩53,748 | ₩54,981 | ₩51,832 | ₩53,494 | -0.47% | 1039.7만 |
|---|
| 2026.04.08 | ₩49,031 | ₩54,271 | ₩48,777 | ₩53,373 | +8.85% | 1249.8만 |
|---|
| 2026.04.07 | ₩55,664 | ₩57,527 | ₩53,654 | ₩54,887 | -1.40% | 1154.9만 |
|---|
| 2026.04.06 | ₩53,788 | ₩55,557 | ₩53,185 | ₩55,008 | +2.27% | 1133.1만 |
|---|
| 2026.04.02 | ₩54,405 | ₩54,472 | ₩50,452 | ₩53,145 | -2.32% | 1460.9만 |
|---|
| 2026.04.01 | ₩50,505 | ₩50,733 | ₩49,340 | ₩49,849 | -1.30% | 1017.5만 |
|---|
| 2026.03.31 | ₩56,911 | ₩56,937 | ₩51,631 | ₩52,663 | -7.46% | 1379.4만 |
|---|
| 2026.03.30 | ₩57,259 | ₩57,835 | ₩56,375 | ₩57,326 | +0.12% | 933.4만 |
|---|
| 2026.03.27 | ₩56,375 | ₩56,951 | ₩55,249 | ₩56,361 | -0.02% | 799.2만 |
|---|
| 2026.03.26 | ₩54,941 | ₩55,892 | ₩53,936 | ₩54,807 | -0.24% | 1087.9만 |
|---|
| 2026.03.25 | ₩50,854 | ₩53,601 | ₩50,639 | ₩52,877 | +3.98% | 1115.5만 |
|---|
| 2026.03.24 | ₩54,217 | ₩55,008 | ₩52,770 | ₩53,896 | -0.59% | 954만 |
|---|
| 2026.03.23 | ₩52,596 | ₩52,757 | ₩47,504 | ₩50,827 | -3.36% | 2385.4만 |
|---|
| 2026.03.20 | ₩56,750 | ₩58,961 | ₩56,214 | ₩57,554 | +1.42% | 1391.7만 |
|---|
| 2026.03.19 | ₩56,937 | ₩59,296 | ₩54,271 | ₩56,013 | -1.62% | 1928.5만 |
|---|
| 2026.03.18 | ₩56,710 | ₩57,889 | ₩55,249 | ₩57,540 | +1.47% | 1627.6만 |
|---|
| 2026.03.17 | ₩54,177 | ₩54,954 | ₩53,145 | ₩54,753 | +1.06% | 1164.1만 |
|---|
| 2026.03.16 | ₩52,824 | ₩54,097 | ₩51,122 | ₩52,261 | -1.07% | 1442.3만 |
|---|
| 2026.03.13 | ₩52,207 | ₩54,673 | ₩51,564 | ₩53,949 | +3.34% | 1686.2만 |
|---|
| 2026.03.12 | ₩51,296 | ₩54,097 | ₩50,398 | ₩53,427 | +4.15% | 2425.6만 |
|---|
| 2026.03.11 | ₩45,802 | ₩48,495 | ₩44,113 | ₩48,428 | +5.73% | 2061.3만 |
|---|
| 2026.03.10 | ₩45,815 | ₩46,324 | ₩40,442 | ₩45,909 | +0.20% | 4511.1만 |
|---|
| 2026.03.09 | ₩49,715 | ₩51,671 | ₩41,125 | ₩43,698 | -12.10% | 5404.7만 |
|---|
| 2026.03.06 | ₩44,636 | ₩45,534 | ₩43,631 | ₩44,998 | +0.81% | 1795.3만 |
|---|
| 2026.03.05 | ₩40,696 | ₩42,144 | ₩40,455 | ₩41,125 | +1.05% | 1505.9만 |
|---|
| 2026.03.04 | ₩38,539 | ₩39,477 | ₩38,325 | ₩39,048 | +1.32% | 1123.2만 |
|---|
| 2026.03.03 | ₩40,804 | ₩40,844 | ₩36,931 | ₩38,445 | -5.78% | 2003.8만 |
|---|
| 2026.03.02 | ₩37,762 | ₩38,217 | ₩36,114 | ₩37,145 | -1.63% | 1589만 |
|---|
| 2026.02.27 | ₩34,318 | ₩34,385 | ₩33,326 | ₩34,224 | -0.27% | 521.3만 |
|---|
| 2026.02.26 | ₩31,718 | ₩33,836 | ₩31,598 | ₩32,777 | +3.34% | 557.4만 |
|---|
| 2026.02.25 | ₩33,179 | ₩33,206 | ₩32,589 | ₩32,897 | -0.85% | 188.5만 |
|---|
| 2026.02.24 | ₩33,862 | ₩33,862 | ₩32,938 | ₩33,594 | -0.79% | 324.8만 |
|---|
| 2026.02.23 | ₩33,916 | ₩34,184 | ₩33,206 | ₩33,527 | -1.15% | 208.8만 |
|---|
| 2026.02.20 | ₩33,165 | ₩33,621 | ₩32,897 | ₩33,353 | +0.57% | 284.9만 |
|---|
| 2026.02.19 | ₩33,045 | ₩33,661 | ₩32,536 | ₩33,648 | +1.82% | 365.3만 |
|---|
| 2026.02.18 | ₩31,397 | ₩32,482 | ₩31,356 | ₩32,335 | +2.99% | 430.2만 |
|---|
| 2026.02.17 | ₩30,177 | ₩30,351 | ₩29,427 | ₩29,869 | -1.02% | 253.3만 |
|---|
| 2026.02.13 | ₩30,191 | ₩30,499 | ₩29,829 | ₩30,164 | -0.09% | 251.4만 |
|---|
| 2026.02.12 | ₩31,584 | ₩31,624 | ₩29,856 | ₩30,298 | -4.07% | 312.2만 |
|---|
| 2026.02.11 | ₩32,710 | ₩32,857 | ₩31,839 | ₩32,227 | -1.47% | 223.1만 |
|---|
| 2026.02.10 | ₩31,812 | ₩31,892 | ₩31,129 | ₩31,624 | -0.59% | 141.5만 |
|---|
| 2026.02.09 | ₩30,660 | ₩32,000 | ₩30,633 | ₩31,598 | +3.06% | 173만 |
|---|
| 2026.02.06 | ₩30,124 | ₩31,383 | ₩30,097 | ₩30,767 | +2.14% | 242.3만 |
|---|
| 2026.02.05 | ₩30,499 | ₩30,767 | ₩29,802 | ₩30,445 | -0.18% | 195.7만 |
|---|
| 2026.02.04 | ₩30,325 | ₩32,201 | ₩30,083 | ₩31,236 | +3.00% | 719.4만 |
|---|
| 2026.02.03 | ₩29,628 | ₩30,941 | ₩29,480 | ₩30,834 | +4.07% | 603만 |
|---|
| 2026.02.02 | ₩29,400 | ₩29,480 | ₩28,609 | ₩29,239 | -0.55% | 734.2만 |
|---|
| 2026.01.30 | ₩32,308 | ₩32,643 | ₩31,115 | ₩32,294 | -0.04% | 567만 |
|---|
| 2026.01.29 | ₩32,777 | ₩32,964 | ₩31,410 | ₩32,080 | -2.13% | 628.6만 |
|---|
| 2026.01.28 | ₩30,284 | ₩30,619 | ₩30,003 | ₩30,566 | +0.93% | 231.3만 |
|---|
| 2026.01.27 | ₩28,931 | ₩29,990 | ₩28,770 | ₩29,949 | +3.52% | 267.8만 |
|---|
| 2026.01.26 | ₩28,556 | ₩28,864 | ₩28,355 | ₩28,730 | +0.61% | 230.7만 |
|---|
| 2026.01.23 | ₩28,810 | ₩29,038 | ₩28,609 | ₩28,837 | +0.09% | 278.3만 |
|---|
| 2026.01.22 | ₩27,966 | ₩27,980 | ₩27,202 | ₩27,564 | -1.44% | 220.5만 |
|---|
| 2026.01.21 | ₩28,261 | ₩28,623 | ₩28,100 | ₩28,556 | +1.04% | 183.3만 |
|---|
| 2026.01.20 | ₩27,980 | ₩28,207 | ₩27,470 | ₩27,578 | -1.44% | 253.9만 |
|---|
| 2026.01.16 | ₩27,832 | ₩27,899 | ₩27,390 | ₩27,417 | -1.49% | 223.5만 |
|---|
| 2026.01.15 | ₩27,430 | ₩27,470 | ₩26,988 | ₩27,042 | -1.42% | 279.9만 |
|---|
| 2026.01.14 | ₩29,119 | ₩29,775 | ₩27,350 | ₩28,140 | -3.36% | 864.8만 |
|---|
| 2026.01.13 | ₩28,140 | ₩28,797 | ₩28,114 | ₩28,596 | +1.62% | 514.9만 |
|---|
| 2026.01.12 | ₩27,001 | ₩27,738 | ₩26,707 | ₩27,484 | +1.79% | 240.6만 |
|---|
| 2026.01.09 | ₩27,068 | ₩27,685 | ₩26,921 | ₩26,921 | -0.54% | 347.2만 |
|---|
| 2026.01.08 | ₩25,568 | ₩26,908 | ₩25,380 | ₩26,841 | +4.98% | 523.8만 |
|---|
| 2026.01.07 | ₩25,300 | ₩25,353 | ₩24,777 | ₩24,991 | -1.22% | 400.9만 |
|---|
| 2026.01.06 | ₩26,733 | ₩26,800 | ₩25,367 | ₩25,420 | -4.91% | 357.8만 |
|---|
| 2026.01.05 | ₩26,171 | ₩26,613 | ₩25,876 | ₩26,559 | +1.48% | 270.6만 |
|---|
| 2026.01.02 | ₩25,447 | ₩25,929 | ₩25,259 | ₩25,822 | +1.47% | 225만 |
|---|
| 2025.12.31 | ₩26,640 | ₩26,666 | ₩25,715 | ₩25,889 | -2.82% | 216.5만 |
|---|
| 2025.12.30 | ₩26,680 | ₩26,733 | ₩26,291 | ₩26,318 | -1.36% | 112.6만 |
|---|
| 2025.12.29 | ₩26,398 | ₩26,599 | ₩26,184 | ₩26,197 | -0.76% | 331.6만 |
|---|
| 2025.12.26 | ₩26,291 | ₩26,372 | ₩25,367 | ₩25,554 | -2.80% | 330.8만 |
|---|
| 2025.12.24 | ₩26,800 | ₩26,894 | ₩26,506 | ₩26,693 | -0.40% | 113.6만 |
|---|
| 2025.12.23 | ₩26,385 | ₩26,747 | ₩26,251 | ₩26,707 | +1.22% | 169.9만 |
|---|
| 2025.12.22 | ₩26,331 | ₩26,492 | ₩26,117 | ₩26,412 | +0.31% | 393.6만 |
|---|
| 2025.12.19 | ₩25,179 | ₩25,434 | ₩25,018 | ₩25,313 | +0.53% | 124.6만 |
|---|
| 2025.12.18 | ₩25,286 | ₩25,326 | ₩24,804 | ₩24,871 | -1.64% | 185.7만 |
|---|
| 2025.12.17 | ₩24,978 | ₩25,434 | ₩24,737 | ₩25,380 | +1.61% | 276.4만 |
|---|
| 2025.12.16 | ₩24,790 | ₩24,817 | ₩24,281 | ₩24,362 | -1.73% | 352.4만 |
|---|
| 2025.12.15 | ₩25,769 | ₩25,795 | ₩25,233 | ₩25,514 | -0.99% | 251.3만 |
|---|
| 2025.12.12 | ₩26,023 | ₩26,144 | ₩25,755 | ₩25,970 | -0.21% | 200.2만 |
|---|
| 2025.12.11 | ₩25,876 | ₩26,385 | ₩25,728 | ₩26,385 | +1.97% | 408.1만 |
|---|
| 2025.12.10 | ₩26,465 | ₩27,269 | ₩26,238 | ₩27,202 | +2.78% | 300.1만 |
|---|
| 2025.12.09 | ₩27,028 | ₩27,055 | ₩26,613 | ₩26,774 | -0.94% | 210.5만 |
|---|
| 2025.12.08 | ₩27,229 | ₩27,430 | ₩26,921 | ₩27,015 | -0.79% | 226만 |
|---|
| 2025.12.05 | ₩27,551 | ₩28,221 | ₩27,551 | ₩27,993 | +1.61% | 145.7만 |
|---|
| 2025.12.04 | ₩27,229 | ₩27,913 | ₩27,042 | ₩27,591 | +1.33% | 165.8만 |
|---|
| 2025.12.03 | ₩27,323 | ₩27,671 | ₩27,028 | ₩27,202 | -0.44% | 162.5만 |
|---|
| 2025.12.02 | ₩27,256 | ₩27,578 | ₩26,720 | ₩26,934 | -1.18% | 273.1만 |
|---|
| 2025.12.01 | ₩27,243 | ₩27,725 | ₩27,243 | ₩27,604 | +1.33% | 138.1만 |
|---|
| 2025.11.28 | ₩27,202 | ₩27,779 | ₩27,202 | ₩27,564 | +1.33% | 168.9만 |
|---|
| 2025.11.26 | ₩26,345 | ₩27,122 | ₩26,345 | ₩27,015 | +2.54% | 211.1만 |
|---|
| 2025.11.25 | ₩26,224 | ₩26,680 | ₩25,809 | ₩26,532 | +1.18% | 333.4만 |
|---|
| 2025.11.24 | ₩26,465 | ₩27,269 | ₩26,197 | ₩27,202 | +2.78% | 188.8만 |
|---|
| 2025.11.21 | ₩26,452 | ₩26,613 | ₩25,970 | ₩26,452 | 0.00% | 359.2만 |
|---|
| 2025.11.20 | ₩27,685 | ₩28,033 | ₩26,894 | ₩26,961 | -2.61% | 277.4만 |
|---|
| 2025.11.19 | ₩27,350 | ₩27,564 | ₩27,068 | ₩27,430 | +0.29% | 284.2만 |
|---|
| 2025.11.18 | ₩28,033 | ₩28,864 | ₩27,792 | ₩28,730 | +2.49% | 173.7만 |
|---|
| 2025.11.17 | ₩28,288 | ₩28,382 | ₩28,033 | ₩28,087 | -0.71% | 110.2만 |
|---|
| 2025.11.14 | ₩28,060 | ₩28,462 | ₩27,966 | ₩28,114 | +0.19% | 232.8만 |
|---|
| 2025.11.13 | ₩27,645 | ₩27,698 | ₩27,216 | ₩27,243 | -1.45% | 145.8만 |
|---|
| 2025.11.12 | ₩28,248 | ₩28,248 | ₩27,189 | ₩27,256 | -3.51% | 423.2만 |
|---|
| 2025.11.11 | ₩29,078 | ₩29,521 | ₩29,078 | ₩29,333 | +0.88% | 221.9만 |
|---|
| 2025.11.10 | ₩28,542 | ₩28,730 | ₩28,073 | ₩28,650 | +0.38% | 175.3만 |
|---|
| 2025.11.07 | ₩28,274 | ₩28,422 | ₩27,993 | ₩28,355 | +0.28% | 160만 |
|---|
| 2025.11.06 | ₩28,006 | ₩28,194 | ₩27,712 | ₩28,047 | +0.14% | 210.2만 |
|---|
| 2025.11.05 | ₩28,502 | ₩29,011 | ₩28,100 | ₩28,154 | -1.22% | 188.2만 |
|---|
| 2025.11.04 | ₩28,556 | ₩29,011 | ₩28,462 | ₩28,636 | +0.28% | 164.9만 |
|---|
| 2025.11.03 | ₩28,904 | ₩29,333 | ₩28,596 | ₩29,038 | +0.46% | 169.3만 |
|---|
| 2025.10.31 | ₩28,797 | ₩29,011 | ₩28,435 | ₩28,757 | -0.14% | 234.2만 |
|---|
| 2025.10.30 | ₩28,127 | ₩28,810 | ₩27,966 | ₩28,355 | +0.81% | 152.1만 |
|---|
| 2025.10.29 | ₩28,449 | ₩28,864 | ₩28,395 | ₩28,502 | +0.19% | 161만 |
|---|
| 2025.10.28 | ₩28,422 | ₩28,583 | ₩27,913 | ₩28,127 | -1.04% | 294.6만 |
|---|
| 2025.10.27 | ₩28,944 | ₩29,253 | ₩28,703 | ₩28,931 | -0.05% | 198만 |
|---|
| 2025.10.24 | ₩28,971 | ₩29,333 | ₩28,770 | ₩28,824 | -0.51% | 266.3만 |
|---|
| 2025.10.23 | ₩28,931 | ₩29,387 | ₩28,650 | ₩28,690 | -0.83% | 422.6만 |
|---|
| 2025.10.22 | ₩27,377 | ₩28,341 | ₩27,283 | ₩27,980 | +2.20% | 423만 |
|---|
| 2025.10.21 | ₩26,573 | ₩27,095 | ₩25,929 | ₩26,653 | +0.30% | 356.6만 |
|---|
| 2025.10.20 | ₩25,996 | ₩26,506 | ₩25,956 | ₩26,385 | +1.49% | 232.2만 |
|---|
| 2025.10.17 | ₩26,358 | ₩26,653 | ₩26,224 | ₩26,479 | +0.46% | 203.6만 |
|---|
| 2025.10.16 | ₩27,082 | ₩27,176 | ₩26,037 | ₩26,238 | -3.12% | 416만 |
|---|
| 2025.10.15 | ₩27,444 | ₩27,524 | ₩26,867 | ₩27,095 | -1.27% | 274.9만 |
|---|
| 2025.10.14 | ₩27,082 | ₩27,390 | ₩26,720 | ₩27,042 | -0.15% | 302.3만 |
|---|
| 2025.10.13 | ₩27,805 | ₩28,140 | ₩27,497 | ₩28,020 | +0.77% | 242.6만 |
|---|
| 2025.10.10 | ₩28,073 | ₩28,435 | ₩27,042 | ₩27,135 | -3.34% | 544.5만 |
|---|