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 | ₩74,861 | ₩76,357 | ₩74,821 | ₩75,863 | +1.34% | 227만 |
| 2026.10.08 | ₩75,275 | ₩76,597 | ₩74,140 | ₩76,183 | +1.21% | 240.7만 |
| 2026.10.07 | ₩74,274 | ₩74,861 | ₩72,431 | ₩72,912 | -1.83% | 162.6만 |
| 2026.10.06 | ₩71,336 | ₩72,872 | ₩70,935 | ₩72,685 | +1.89% | 152.8만 |
| 2026.10.05 | ₩72,378 | ₩73,673 | ₩71,817 | ₩72,284 | -0.13% | 156.3만 |
| 2026.10.02 | ₩69,800 | ₩72,858 | ₩68,866 | ₩72,685 | +4.13% | 277.1만 |
| 2026.10.01 | ₩70,989 | ₩73,272 | ₩70,775 | ₩72,965 | +2.78% | 308.4만 |
| 2026.09.30 | ₩72,017 | ₩72,484 | ₩71,096 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩71,296 |
| -1.00% |
| 174.4만 |
| 2026.09.29 | ₩69,373 | ₩70,975 | ₩69,226 | ₩69,386 | +0.02% | 211.6만 |
|---|
| 2026.09.28 | ₩71,269 | ₩72,004 | ₩68,799 | ₩70,922 | -0.49% | 384만 |
|---|
| 2026.09.25 | ₩69,653 | ₩70,962 | ₩68,331 | ₩69,333 | -0.46% | 285.9만 |
|---|
| 2026.09.24 | ₩70,655 | ₩73,005 | ₩69,867 | ₩71,216 | +0.79% | 390.4만 |
|---|
| 2026.09.23 | ₩68,852 | ₩70,054 | ₩68,598 | ₩69,653 | +1.16% | 184.1만 |
|---|
| 2026.09.22 | ₩67,490 | ₩69,173 | ₩66,849 | ₩67,610 | +0.18% | 380.7만 |
|---|
| 2026.09.21 | ₩69,159 | ₩69,587 | ₩67,824 | ₩69,079 | -0.12% | 188.9만 |
|---|
| 2026.09.18 | ₩70,081 | ₩70,975 | ₩69,880 | ₩70,842 | +1.09% | 151.2만 |
|---|
| 2026.09.17 | ₩69,453 | ₩70,588 | ₩69,173 | ₩69,774 | +0.46% | 158.5만 |
|---|
| 2026.09.16 | ₩71,296 | ₩71,309 | ₩68,799 | ₩69,827 | -2.06% | 246.3만 |
|---|
| 2026.09.15 | ₩71,256 | ₩72,698 | ₩71,216 | ₩71,964 | +0.99% | 279.3만 |
|---|
| 2026.09.14 | ₩70,148 | ₩70,535 | ₩68,131 | ₩69,547 | -0.86% | 399.1만 |
|---|
| 2026.09.11 | ₩67,503 | ₩68,906 | ₩67,170 | ₩68,852 | +2.00% | 328.7만 |
|---|
| 2026.09.10 | ₩68,972 | ₩70,708 | ₩67,624 | ₩69,747 | +1.12% | 434.5만 |
|---|
| 2026.09.09 | ₩66,529 | ₩67,170 | ₩65,981 | ₩67,063 | +0.80% | 212.4만 |
|---|
| 2026.09.08 | ₩65,100 | ₩66,221 | ₩64,566 | ₩65,901 | +1.23% | 306.6만 |
|---|
| 2026.09.04 | ₩62,736 | ₩64,031 | ₩61,254 | ₩63,163 | +0.68% | 232.3만 |
|---|
| 2026.09.03 | ₩62,362 | ₩63,270 | ₩61,975 | ₩62,389 | +0.04% | 179.6만 |
|---|
| 2026.09.02 | ₩62,469 | ₩63,698 | ₩61,868 | ₩63,150 | +1.09% | 173.5만 |
|---|
| 2026.09.01 | ₩61,094 | ₩63,511 | ₩60,466 | ₩63,337 | +3.67% | 352.7만 |
|---|
| 2026.08.31 | ₩59,384 | ₩60,199 | ₩58,957 | ₩59,571 | +0.31% | 254.7만 |
|---|
| 2026.08.28 | ₩55,765 | ₩57,047 | ₩55,645 | ₩56,860 | +1.96% | 163.5만 |
|---|
| 2026.08.27 | ₩56,033 | ₩57,969 | ₩55,311 | ₩57,007 | +1.74% | 211.6만 |
|---|
| 2026.08.26 | ₩54,751 | ₩57,461 | ₩54,711 | ₩55,752 | +1.83% | 177.9만 |
|---|
| 2026.08.25 | ₩56,326 | ₩57,114 | ₩55,031 | ₩55,071 | -2.23% | 290.5만 |
|---|
| 2026.08.24 | ₩59,825 | ₩59,905 | ₩58,036 | ₩58,930 | -1.50% | 231.5만 |
|---|
| 2026.08.21 | ₩61,107 | ₩61,387 | ₩60,453 | ₩60,827 | -0.46% | 203.6만 |
|---|
| 2026.08.20 | ₩60,626 | ₩60,947 | ₩59,598 | ₩60,479 | -0.24% | 263.7만 |
|---|
| 2026.08.19 | ₩59,010 | ₩60,065 | ₩58,116 | ₩58,490 | -0.88% | 310.1만 |
|---|
| 2026.08.18 | ₩59,464 | ₩59,985 | ₩58,650 | ₩58,970 | -0.83% | 289.9만 |
|---|
| 2026.08.17 | ₩56,019 | ₩58,823 | ₩55,619 | ₩58,436 | +4.31% | 267.5만 |
|---|
| 2026.08.14 | ₩54,110 | ₩55,552 | ₩53,789 | ₩55,298 | +2.20% | 219.2만 |
|---|
| 2026.08.13 | ₩54,029 | ₩55,619 | ₩53,081 | ₩54,270 | +0.44% | 264.7만 |
|---|
| 2026.08.12 | ₩54,978 | ₩55,886 | ₩54,497 | ₩55,619 | +1.17% | 180.1만 |
|---|
| 2026.08.11 | ₩53,869 | ₩55,966 | ₩53,776 | ₩55,846 | +3.67% | 238.7만 |
|---|
| 2026.08.10 | ₩52,440 | ₩55,645 | ₩52,440 | ₩55,031 | +4.94% | 316만 |
|---|
| 2026.08.07 | ₩48,982 | ₩50,784 | ₩48,862 | ₩49,409 | +0.87% | 249.3만 |
|---|
| 2026.08.06 | ₩47,473 | ₩50,090 | ₩47,473 | ₩49,636 | +4.56% | 304.5만 |
|---|
| 2026.08.05 | ₩47,927 | ₩47,980 | ₩46,565 | ₩47,112 | -1.70% | 271.2만 |
|---|
| 2026.08.04 | ₩48,020 | ₩48,528 | ₩46,832 | ₩47,566 | -0.95% | 352.5만 |
|---|
| 2026.08.03 | ₩50,197 | ₩50,918 | ₩49,516 | ₩50,437 | +0.48% | 271.3만 |
|---|
| 2026.07.31 | ₩54,670 | ₩55,031 | ₩53,482 | ₩53,976 | -1.27% | 310.7만 |
|---|
| 2026.07.30 | ₩53,175 | ₩53,989 | ₩53,068 | ₩53,442 | +0.50% | 250.6만 |
|---|
| 2026.07.29 | ₩53,949 | ₩55,765 | ₩53,923 | ₩55,525 | +2.92% | 414.6만 |
|---|
| 2026.07.28 | ₩52,334 | ₩52,654 | ₩49,276 | ₩50,117 | -4.24% | 460.1만 |
|---|
| 2026.07.27 | ₩54,951 | ₩54,951 | ₩53,135 | ₩53,135 | -3.30% | 366.6만 |
|---|
| 2026.07.24 | ₩58,436 | ₩58,743 | ₩57,154 | ₩58,663 | +0.39% | 339.5만 |
|---|
| 2026.07.23 | ₩59,678 | ₩60,853 | ₩58,810 | ₩59,051 | -1.05% | 400.4만 |
|---|
| 2026.07.22 | ₩56,834 | ₩57,341 | ₩56,326 | ₩57,047 | +0.38% | 199만 |
|---|
| 2026.07.21 | ₩56,393 | ₩56,967 | ₩55,779 | ₩56,179 | -0.38% | 178.8만 |
|---|
| 2026.07.20 | ₩54,430 | ₩55,939 | ₩54,003 | ₩55,352 | +1.69% | 335.6만 |
|---|
| 2026.07.17 | ₩54,617 | ₩55,552 | ₩53,802 | ₩54,751 | +0.24% | 327.6만 |
|---|
| 2026.07.16 | ₩53,429 | ₩53,602 | ₩51,866 | ₩52,280 | -2.15% | 208.2만 |
|---|
| 2026.07.15 | ₩53,616 | ₩53,656 | ₩51,719 | ₩53,348 | -0.50% | 372.5만 |
|---|
| 2026.07.14 | ₩51,906 | ₩52,707 | ₩50,411 | ₩52,520 | +1.18% | 572.7만 |
|---|
| 2026.07.13 | ₩48,194 | ₩52,614 | ₩48,100 | ₩51,733 | +7.34% | 644.4만 |
|---|
| 2026.07.10 | ₩46,364 | ₩47,513 | ₩45,283 | ₩46,298 | -0.14% | 330.2만 |
|---|
| 2026.07.09 | ₩47,393 | ₩47,433 | ₩45,897 | ₩46,298 | -2.31% | 323.3만 |
|---|
| 2026.07.08 | ₩48,060 | ₩49,663 | ₩47,313 | ₩48,461 | +0.83% | 716.6만 |
|---|
| 2026.07.07 | ₩44,321 | ₩46,738 | ₩44,161 | ₩46,218 | +4.28% | 375.5만 |
|---|
| 2026.07.06 | ₩43,560 | ₩43,867 | ₩43,146 | ₩43,734 | +0.40% | 132.4만 |
|---|
| 2026.07.02 | ₩42,438 | ₩43,560 | ₩42,091 | ₩43,226 | +1.86% | 177.6만 |
|---|
| 2026.07.01 | ₩43,253 | ₩43,654 | ₩42,465 | ₩42,639 | -1.42% | 143만 |
|---|
| 2026.06.30 | ₩45,122 | ₩45,122 | ₩43,213 | ₩44,001 | -2.49% | 141.6만 |
|---|
| 2026.06.29 | ₩44,108 | ₩44,749 | ₩43,814 | ₩44,254 | +0.33% | 249.5만 |
|---|
| 2026.06.26 | ₩43,280 | ₩43,453 | ₩42,251 | ₩43,293 | +0.03% | 352.7만 |
|---|
| 2026.06.25 | ₩43,774 | ₩46,298 | ₩43,640 | ₩45,750 | +4.51% | 300만 |
|---|
| 2026.06.24 | ₩43,720 | ₩44,495 | ₩43,320 | ₩43,654 | -0.15% | 336.9만 |
|---|
| 2026.06.23 | ₩46,591 | ₩47,099 | ₩46,151 | ₩46,925 | +0.72% | 286.6만 |
|---|
| 2026.06.22 | ₩47,860 | ₩47,887 | ₩46,712 | ₩47,526 | -0.70% | 257.5만 |
|---|
| 2026.06.18 | ₩47,580 | ₩49,369 | ₩46,231 | ₩48,928 | +2.83% | 426.6만 |
|---|
| 2026.06.17 | ₩49,957 | ₩52,360 | ₩48,808 | ₩48,821 | -2.27% | 434.7만 |
|---|
| 2026.06.16 | ₩50,664 | ₩51,118 | ₩48,741 | ₩49,930 | -1.45% | 373.5만 |
|---|
| 2026.06.15 | ₩52,681 | ₩53,295 | ₩51,960 | ₩53,068 | +0.74% | 365.3만 |
|---|
| 2026.06.12 | ₩57,488 | ₩59,331 | ₩55,992 | ₩56,059 | -2.49% | 318.4만 |
|---|
| 2026.06.11 | ₩62,763 | ₩64,005 | ₩58,717 | ₩59,264 | -5.57% | 541.6만 |
|---|
| 2026.06.10 | ₩61,441 | ₩63,858 | ₩61,241 | ₩62,603 | +1.89% | 343.3만 |
|---|
| 2026.06.09 | ₩60,439 | ₩61,574 | ₩58,062 | ₩60,306 | -0.22% | 288.9만 |
|---|
| 2026.06.08 | ₩61,481 | ₩62,776 | ₩60,920 | ₩62,362 | +1.43% | 180.7만 |
|---|
| 2026.06.05 | ₩60,666 | ₩60,746 | ₩58,970 | ₩59,838 | -1.36% | 138.3만 |
|---|
| 2026.06.04 | ₩61,735 | ₩61,895 | ₩60,720 | ₩61,748 | +0.02% | 161.9만 |
|---|
| 2026.06.03 | ₩63,791 | ₩64,846 | ₩63,377 | ₩64,272 | +0.75% | 187.7만 |
|---|
| 2026.06.02 | ₩61,027 | ₩62,683 | ₩60,760 | ₩62,576 | +2.54% | 157.8만 |
|---|
| 2026.06.01 | ₩61,387 | ₩62,963 | ₩59,745 | ₩61,040 | -0.57% | 447만 |
|---|
| 2026.05.29 | ₩57,969 | ₩58,917 | ₩56,674 | ₩58,102 | +0.23% | 242.4만 |
|---|
| 2026.05.28 | ₩59,825 | ₩60,252 | ₩56,286 | ₩59,331 | -0.83% | 312.6만 |
|---|
| 2026.05.27 | ₩57,955 | ₩59,505 | ₩57,328 | ₩58,156 | +0.35% | 357만 |
|---|
| 2026.05.26 | ₩60,893 | ₩62,269 | ₩60,546 | ₩60,546 | -0.57% | 230.5만 |
|---|
| 2026.05.22 | ₩63,978 | ₩65,394 | ₩61,347 | ₩63,083 | -1.40% | 367.6만 |
|---|
| 2026.05.21 | ₩68,185 | ₩68,785 | ₩62,643 | ₩64,325 | -5.66% | 607.7만 |
|---|
| 2026.05.20 | ₩67,984 | ₩68,465 | ₩62,162 | ₩64,272 | -5.46% | 463.7만 |
|---|
| 2026.05.19 | ₩70,281 | ₩70,561 | ₩67,931 | ₩69,386 | -1.27% | 400.6만 |
|---|
| 2026.05.18 | ₩66,449 | ₩70,695 | ₩65,981 | ₩67,597 | +1.73% | 702.5만 |
|---|
| 2026.05.15 | ₩66,101 | ₩67,303 | ₩65,621 | ₩67,036 | +1.41% | 231.4만 |
|---|
| 2026.05.14 | ₩62,870 | ₩64,339 | ₩62,629 | ₩64,299 | +2.27% | 305.8만 |
|---|
| 2026.05.13 | ₩65,554 | ₩66,048 | ₩63,444 | ₩64,285 | -1.94% | 277만 |
|---|
| 2026.05.12 | ₩66,582 | ₩67,063 | ₩65,607 | ₩66,649 | +0.10% | 490.7만 |
|---|
| 2026.05.11 | ₩61,361 | ₩64,085 | ₩60,893 | ₩63,551 | +3.57% | 415만 |
|---|
| 2026.05.08 | ₩57,662 | ₩60,159 | ₩57,568 | ₩59,384 | +2.99% | 478만 |
|---|
| 2026.05.07 | ₩54,991 | ₩59,237 | ₩54,310 | ₩58,583 | +6.53% | 1048.1만 |
|---|
| 2026.05.06 | ₩58,864 | ₩59,691 | ₩57,101 | ₩57,782 | -1.84% | 612.1만 |
|---|
| 2026.05.05 | ₩64,632 | ₩65,500 | ₩63,738 | ₩65,394 | +1.18% | 285.7만 |
|---|
| 2026.05.04 | ₩64,659 | ₩68,185 | ₩63,951 | ₩67,397 | +4.23% | 743.1만 |
|---|
| 2026.05.01 | ₩62,990 | ₩63,230 | ₩59,918 | ₩62,442 | -0.87% | 574.4만 |
|---|
| 2026.04.30 | ₩62,175 | ₩64,072 | ₩62,135 | ₩63,791 | +2.60% | 624.3만 |
|---|
| 2026.04.29 | ₩63,591 | ₩64,432 | ₩62,723 | ₩63,965 | +0.59% | 399.1만 |
|---|
| 2026.04.28 | ₩60,586 | ₩61,160 | ₩59,505 | ₩60,252 | -0.55% | 450.1만 |
|---|
| 2026.04.27 | ₩58,209 | ₩59,638 | ₩58,102 | ₩58,797 | +1.01% | 370.3만 |
|---|
| 2026.04.24 | ₩57,101 | ₩58,450 | ₩55,966 | ₩57,301 | +0.35% | 547만 |
|---|
| 2026.04.23 | ₩56,874 | ₩59,985 | ₩56,633 | ₩58,623 | +3.08% | 620.2만 |
|---|
| 2026.04.22 | ₩54,764 | ₩56,420 | ₩54,711 | ₩56,006 | +2.27% | 462.1만 |
|---|
| 2026.04.21 | ₩53,228 | ₩55,979 | ₩53,001 | ₩55,498 | +4.26% | 805.4만 |
|---|
| 2026.04.20 | ₩52,320 | ₩53,762 | ₩52,053 | ₩52,534 | +0.41% | 438.1만 |
|---|
| 2026.04.17 | ₩49,396 | ₩50,477 | ₩47,032 | ₩50,023 | +1.27% | 910.6만 |
|---|
| 2026.04.16 | ₩55,365 | ₩56,674 | ₩55,325 | ₩55,659 | +0.53% | 340.5만 |
|---|
| 2026.04.15 | ₩54,577 | ₩55,992 | ₩54,203 | ₩54,938 | +0.66% | 557.9만 |
|---|
| 2026.04.14 | ₩56,246 | ₩56,340 | ₩54,043 | ₩54,256 | -3.54% | 668.2만 |
|---|
| 2026.04.13 | ₩57,421 | ₩58,062 | ₩55,619 | ₩56,246 | -2.05% | 768.1만 |
|---|
| 2026.04.10 | ₩53,322 | ₩55,018 | ₩52,894 | ₩53,495 | +0.33% | 693.8만 |
|---|
| 2026.04.09 | ₩53,562 | ₩54,791 | ₩51,652 | ₩53,308 | -0.47% | 1039.7만 |
|---|
| 2026.04.08 | ₩48,862 | ₩54,083 | ₩48,608 | ₩53,188 | +8.85% | 1249.8만 |
|---|
| 2026.04.07 | ₩55,472 | ₩57,328 | ₩53,469 | ₩54,697 | -1.40% | 1154.9만 |
|---|
| 2026.04.06 | ₩53,602 | ₩55,365 | ₩53,001 | ₩54,817 | +2.27% | 1133.1만 |
|---|
| 2026.04.02 | ₩54,216 | ₩54,283 | ₩50,277 | ₩52,961 | -2.32% | 1460.9만 |
|---|
| 2026.04.01 | ₩50,330 | ₩50,557 | ₩49,169 | ₩49,676 | -1.30% | 1017.5만 |
|---|
| 2026.03.31 | ₩56,714 | ₩56,740 | ₩51,452 | ₩52,480 | -7.46% | 1379.4만 |
|---|
| 2026.03.30 | ₩57,061 | ₩57,635 | ₩56,179 | ₩57,128 | +0.12% | 933.4만 |
|---|
| 2026.03.27 | ₩56,179 | ₩56,754 | ₩55,058 | ₩56,166 | -0.02% | 799.2만 |
|---|
| 2026.03.26 | ₩54,751 | ₩55,699 | ₩53,749 | ₩54,617 | -0.24% | 1087.9만 |
|---|
| 2026.03.25 | ₩50,678 | ₩53,415 | ₩50,464 | ₩52,694 | +3.98% | 1115.5만 |
|---|
| 2026.03.24 | ₩54,029 | ₩54,817 | ₩52,587 | ₩53,709 | -0.59% | 954만 |
|---|
| 2026.03.23 | ₩52,414 | ₩52,574 | ₩47,339 | ₩50,651 | -3.36% | 2385.4만 |
|---|
| 2026.03.20 | ₩56,553 | ₩58,757 | ₩56,019 | ₩57,355 | +1.42% | 1391.7만 |
|---|
| 2026.03.19 | ₩56,740 | ₩59,091 | ₩54,083 | ₩55,819 | -1.62% | 1928.5만 |
|---|
| 2026.03.18 | ₩56,513 | ₩57,688 | ₩55,058 | ₩57,341 | +1.47% | 1627.6만 |
|---|
| 2026.03.17 | ₩53,989 | ₩54,764 | ₩52,961 | ₩54,564 | +1.06% | 1164.1만 |
|---|
| 2026.03.16 | ₩52,641 | ₩53,909 | ₩50,945 | ₩52,080 | -1.07% | 1442.3만 |
|---|
| 2026.03.13 | ₩52,026 | ₩54,484 | ₩51,385 | ₩53,762 | +3.34% | 1686.2만 |
|---|
| 2026.03.12 | ₩51,118 | ₩53,909 | ₩50,224 | ₩53,242 | +4.15% | 2425.6만 |
|---|
| 2026.03.11 | ₩45,643 | ₩48,327 | ₩43,961 | ₩48,261 | +5.73% | 2061.3만 |
|---|
| 2026.03.10 | ₩45,657 | ₩46,164 | ₩40,302 | ₩45,750 | +0.20% | 4511.1만 |
|---|
| 2026.03.09 | ₩49,543 | ₩51,492 | ₩40,983 | ₩43,547 | -12.10% | 5404.7만 |
|---|
| 2026.03.06 | ₩44,482 | ₩45,376 | ₩43,480 | ₩44,842 | +0.81% | 1795.3만 |
|---|
| 2026.03.05 | ₩40,555 | ₩41,998 | ₩40,315 | ₩40,983 | +1.05% | 1505.9만 |
|---|
| 2026.03.04 | ₩38,406 | ₩39,340 | ₩38,192 | ₩38,913 | +1.32% | 1123.2만 |
|---|
| 2026.03.03 | ₩40,662 | ₩40,702 | ₩36,803 | ₩38,312 | -5.78% | 2003.8만 |
|---|
| 2026.03.02 | ₩37,631 | ₩38,085 | ₩35,988 | ₩37,017 | -1.63% | 1589만 |
|---|
| 2026.02.27 | ₩34,199 | ₩34,266 | ₩33,211 | ₩34,106 | -0.27% | 521.3만 |
|---|
| 2026.02.26 | ₩31,608 | ₩33,718 | ₩31,488 | ₩32,663 | +3.34% | 557.4만 |
|---|
| 2026.02.25 | ₩33,064 | ₩33,091 | ₩32,476 | ₩32,784 | -0.85% | 188.5만 |
|---|
| 2026.02.24 | ₩33,745 | ₩33,745 | ₩32,824 | ₩33,478 | -0.79% | 324.8만 |
|---|
| 2026.02.23 | ₩33,798 | ₩34,066 | ₩33,091 | ₩33,411 | -1.15% | 208.8만 |
|---|
| 2026.02.20 | ₩33,051 | ₩33,505 | ₩32,784 | ₩33,238 | +0.57% | 284.9만 |
|---|
| 2026.02.19 | ₩32,930 | ₩33,545 | ₩32,423 | ₩33,531 | +1.82% | 365.3만 |
|---|
| 2026.02.18 | ₩31,288 | ₩32,370 | ₩31,248 | ₩32,223 | +2.99% | 430.2만 |
|---|
| 2026.02.17 | ₩30,073 | ₩30,246 | ₩29,325 | ₩29,766 | -1.02% | 253.3만 |
|---|
| 2026.02.13 | ₩30,086 | ₩30,393 | ₩29,726 | ₩30,059 | -0.09% | 251.4만 |
|---|
| 2026.02.12 | ₩31,475 | ₩31,515 | ₩29,752 | ₩30,193 | -4.07% | 312.2만 |
|---|
| 2026.02.11 | ₩32,597 | ₩32,744 | ₩31,729 | ₩32,116 | -1.47% | 223.1만 |
|---|
| 2026.02.10 | ₩31,702 | ₩31,782 | ₩31,021 | ₩31,515 | -0.59% | 141.5만 |
|---|
| 2026.02.09 | ₩30,553 | ₩31,889 | ₩30,527 | ₩31,488 | +3.06% | 173만 |
|---|
| 2026.02.06 | ₩30,019 | ₩31,275 | ₩29,993 | ₩30,660 | +2.14% | 242.3만 |
|---|
| 2026.02.05 | ₩30,393 | ₩30,660 | ₩29,699 | ₩30,340 | -0.18% | 195.7만 |
|---|
| 2026.02.04 | ₩30,220 | ₩32,089 | ₩29,979 | ₩31,128 | +3.00% | 719.4만 |
|---|
| 2026.02.03 | ₩29,525 | ₩30,834 | ₩29,378 | ₩30,727 | +4.07% | 603만 |
|---|
| 2026.02.02 | ₩29,298 | ₩29,378 | ₩28,510 | ₩29,138 | -0.55% | 734.2만 |
|---|
| 2026.01.30 | ₩32,196 | ₩32,530 | ₩31,008 | ₩32,183 | -0.04% | 567만 |
|---|
| 2026.01.29 | ₩32,663 | ₩32,850 | ₩31,301 | ₩31,969 | -2.13% | 628.6만 |
|---|
| 2026.01.28 | ₩30,180 | ₩30,513 | ₩29,899 | ₩30,460 | +0.93% | 231.3만 |
|---|
| 2026.01.27 | ₩28,831 | ₩29,886 | ₩28,671 | ₩29,846 | +3.52% | 267.8만 |
|---|
| 2026.01.26 | ₩28,457 | ₩28,764 | ₩28,257 | ₩28,631 | +0.61% | 230.7만 |
|---|
| 2026.01.23 | ₩28,711 | ₩28,938 | ₩28,510 | ₩28,737 | +0.09% | 278.3만 |
|---|
| 2026.01.22 | ₩27,869 | ₩27,883 | ₩27,108 | ₩27,469 | -1.44% | 220.5만 |
|---|
| 2026.01.21 | ₩28,163 | ₩28,524 | ₩28,003 | ₩28,457 | +1.04% | 183.3만 |
|---|
| 2026.01.20 | ₩27,883 | ₩28,110 | ₩27,375 | ₩27,482 | -1.44% | 253.9만 |
|---|
| 2026.01.16 | ₩27,736 | ₩27,803 | ₩27,295 | ₩27,322 | -1.49% | 223.5만 |
|---|
| 2026.01.15 | ₩27,335 | ₩27,375 | ₩26,895 | ₩26,948 | -1.42% | 279.9만 |
|---|
| 2026.01.14 | ₩29,018 | ₩29,672 | ₩27,255 | ₩28,043 | -3.36% | 864.8만 |
|---|
| 2026.01.13 | ₩28,043 | ₩28,697 | ₩28,016 | ₩28,497 | +1.62% | 514.9만 |
|---|
| 2026.01.12 | ₩26,908 | ₩27,642 | ₩26,614 | ₩27,389 | +1.79% | 240.6만 |
|---|
| 2026.01.09 | ₩26,975 | ₩27,589 | ₩26,828 | ₩26,828 | -0.54% | 347.2만 |
|---|
| 2026.01.08 | ₩25,479 | ₩26,814 | ₩25,292 | ₩26,748 | +4.98% | 523.8만 |
|---|
| 2026.01.07 | ₩25,212 | ₩25,265 | ₩24,691 | ₩24,905 | -1.22% | 400.9만 |
|---|
| 2026.01.06 | ₩26,641 | ₩26,708 | ₩25,279 | ₩25,332 | -4.91% | 357.8만 |
|---|
| 2026.01.05 | ₩26,080 | ₩26,521 | ₩25,786 | ₩26,467 | +1.48% | 270.6만 |
|---|
| 2026.01.02 | ₩25,359 | ₩25,840 | ₩25,172 | ₩25,733 | +1.47% | 225만 |
|---|
| 2025.12.31 | ₩26,547 | ₩26,574 | ₩25,626 | ₩25,800 | -2.82% | 216.5만 |
|---|
| 2025.12.30 | ₩26,587 | ₩26,641 | ₩26,200 | ₩26,227 | -1.36% | 112.6만 |
|---|
| 2025.12.29 | ₩26,307 | ₩26,507 | ₩26,093 | ₩26,107 | -0.76% | 331.6만 |
|---|
| 2025.12.26 | ₩26,200 | ₩26,280 | ₩25,279 | ₩25,466 | -2.80% | 330.8만 |
|---|
| 2025.12.24 | ₩26,708 | ₩26,801 | ₩26,414 | ₩26,601 | -0.40% | 113.6만 |
|---|
| 2025.12.23 | ₩26,294 | ₩26,654 | ₩26,160 | ₩26,614 | +1.22% | 169.9만 |
|---|
| 2025.12.22 | ₩26,240 | ₩26,400 | ₩26,027 | ₩26,320 | +0.31% | 393.6만 |
|---|
| 2025.12.19 | ₩25,092 | ₩25,346 | ₩24,932 | ₩25,225 | +0.53% | 124.6만 |
|---|
| 2025.12.18 | ₩25,199 | ₩25,239 | ₩24,718 | ₩24,785 | -1.64% | 185.7만 |
|---|
| 2025.12.17 | ₩24,891 | ₩25,346 | ₩24,651 | ₩25,292 | +1.61% | 276.4만 |
|---|
| 2025.12.16 | ₩24,705 | ₩24,731 | ₩24,197 | ₩24,277 | -1.73% | 352.4만 |
|---|
| 2025.12.15 | ₩25,679 | ₩25,706 | ₩25,145 | ₩25,426 | -0.99% | 251.3만 |
|---|
| 2025.12.12 | ₩25,933 | ₩26,053 | ₩25,666 | ₩25,880 | -0.21% | 200.2만 |
|---|
| 2025.12.11 | ₩25,786 | ₩26,294 | ₩25,639 | ₩26,294 | +1.97% | 408.1만 |
|---|
| 2025.12.10 | ₩26,374 | ₩27,175 | ₩26,147 | ₩27,108 | +2.78% | 300.1만 |
|---|
| 2025.12.09 | ₩26,935 | ₩26,961 | ₩26,521 | ₩26,681 | -0.94% | 210.5만 |
|---|
| 2025.12.08 | ₩27,135 | ₩27,335 | ₩26,828 | ₩26,921 | -0.79% | 226만 |
|---|
| 2025.12.05 | ₩27,455 | ₩28,123 | ₩27,455 | ₩27,896 | +1.61% | 145.7만 |
|---|
| 2025.12.04 | ₩27,135 | ₩27,816 | ₩26,948 | ₩27,495 | +1.33% | 165.8만 |
|---|
| 2025.12.03 | ₩27,228 | ₩27,576 | ₩26,935 | ₩27,108 | -0.44% | 162.5만 |
|---|
| 2025.12.02 | ₩27,162 | ₩27,482 | ₩26,627 | ₩26,841 | -1.18% | 273.1만 |
|---|
| 2025.12.01 | ₩27,148 | ₩27,629 | ₩27,148 | ₩27,509 | +1.33% | 138.1만 |
|---|
| 2025.11.28 | ₩27,108 | ₩27,682 | ₩27,108 | ₩27,469 | +1.33% | 168.9만 |
|---|
| 2025.11.26 | ₩26,254 | ₩27,028 | ₩26,254 | ₩26,921 | +2.54% | 211.1만 |
|---|
| 2025.11.25 | ₩26,133 | ₩26,587 | ₩25,719 | ₩26,441 | +1.18% | 333.4만 |
|---|
| 2025.11.24 | ₩26,374 | ₩27,175 | ₩26,107 | ₩27,108 | +2.78% | 188.8만 |
|---|
| 2025.11.21 | ₩26,360 | ₩26,521 | ₩25,880 | ₩26,360 | 0.00% | 359.2만 |
|---|
| 2025.11.20 | ₩27,589 | ₩27,936 | ₩26,801 | ₩26,868 | -2.61% | 277.4만 |
|---|
| 2025.11.19 | ₩27,255 | ₩27,469 | ₩26,975 | ₩27,335 | +0.29% | 284.2만 |
|---|
| 2025.11.18 | ₩27,936 | ₩28,764 | ₩27,696 | ₩28,631 | +2.49% | 173.7만 |
|---|
| 2025.11.17 | ₩28,190 | ₩28,283 | ₩27,936 | ₩27,990 | -0.71% | 110.2만 |
|---|
| 2025.11.14 | ₩27,963 | ₩28,363 | ₩27,869 | ₩28,016 | +0.19% | 232.8만 |
|---|
| 2025.11.13 | ₩27,549 | ₩27,602 | ₩27,122 | ₩27,148 | -1.45% | 145.8만 |
|---|
| 2025.11.12 | ₩28,150 | ₩28,150 | ₩27,095 | ₩27,162 | -3.51% | 423.2만 |
|---|
| 2025.11.11 | ₩28,978 | ₩29,418 | ₩28,978 | ₩29,231 | +0.88% | 221.9만 |
|---|
| 2025.11.10 | ₩28,444 | ₩28,631 | ₩27,976 | ₩28,550 | +0.38% | 175.3만 |
|---|
| 2025.11.07 | ₩28,177 | ₩28,323 | ₩27,896 | ₩28,257 | +0.28% | 160만 |
|---|
| 2025.11.06 | ₩27,909 | ₩28,096 | ₩27,616 | ₩27,950 | +0.14% | 210.2만 |
|---|
| 2025.11.05 | ₩28,404 | ₩28,911 | ₩28,003 | ₩28,056 | -1.22% | 188.2만 |
|---|
| 2025.11.04 | ₩28,457 | ₩28,911 | ₩28,363 | ₩28,537 | +0.28% | 164.9만 |
|---|
| 2025.11.03 | ₩28,804 | ₩29,231 | ₩28,497 | ₩28,938 | +0.46% | 169.3만 |
|---|
| 2025.10.31 | ₩28,697 | ₩28,911 | ₩28,337 | ₩28,657 | -0.14% | 234.2만 |
|---|
| 2025.10.30 | ₩28,030 | ₩28,711 | ₩27,869 | ₩28,257 | +0.81% | 152.1만 |
|---|
| 2025.10.29 | ₩28,350 | ₩28,764 | ₩28,297 | ₩28,404 | +0.19% | 161만 |
|---|
| 2025.10.28 | ₩28,323 | ₩28,484 | ₩27,816 | ₩28,030 | -1.04% | 294.6만 |
|---|
| 2025.10.27 | ₩28,844 | ₩29,151 | ₩28,604 | ₩28,831 | -0.05% | 198만 |
|---|
| 2025.10.24 | ₩28,871 | ₩29,231 | ₩28,671 | ₩28,724 | -0.51% | 266.3만 |
|---|
| 2025.10.23 | ₩28,831 | ₩29,285 | ₩28,550 | ₩28,590 | -0.83% | 422.6만 |
|---|
| 2025.10.22 | ₩27,282 | ₩28,243 | ₩27,188 | ₩27,883 | +2.20% | 423만 |
|---|
| 2025.10.21 | ₩26,481 | ₩27,001 | ₩25,840 | ₩26,561 | +0.30% | 356.6만 |
|---|
| 2025.10.20 | ₩25,906 | ₩26,414 | ₩25,866 | ₩26,294 | +1.49% | 232.2만 |
|---|
| 2025.10.17 | ₩26,267 | ₩26,561 | ₩26,133 | ₩26,387 | +0.46% | 203.6만 |
|---|
| 2025.10.16 | ₩26,988 | ₩27,082 | ₩25,946 | ₩26,147 | -3.12% | 416만 |
|---|
| 2025.10.15 | ₩27,349 | ₩27,429 | ₩26,774 | ₩27,001 | -1.27% | 274.9만 |
|---|
| 2025.10.14 | ₩26,988 | ₩27,295 | ₩26,627 | ₩26,948 | -0.15% | 302.3만 |
|---|
| 2025.10.13 | ₩27,709 | ₩28,043 | ₩27,402 | ₩27,923 | +0.77% | 242.6만 |
|---|
| 2025.10.10 | ₩27,976 | ₩28,337 | ₩26,948 | ₩27,041 | -3.34% | 544.5만 |
|---|