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 | ₩74,906 | ₩76,403 | ₩74,866 | ₩75,908 | +1.34% | 227만 |
| 2026.10.08 | ₩75,320 | ₩76,643 | ₩74,185 | ₩76,229 | +1.21% | 240.7만 |
| 2026.10.07 | ₩74,318 | ₩74,906 | ₩72,474 | ₩72,955 | -1.83% | 162.6만 |
| 2026.10.06 | ₩71,379 | ₩72,915 | ₩70,978 | ₩72,728 | +1.89% | 152.8만 |
| 2026.10.05 | ₩72,421 | ₩73,717 | ₩71,860 | ₩72,327 | -0.13% | 156.3만 |
| 2026.10.02 | ₩69,842 | ₩72,902 | ₩68,907 | ₩72,728 | +4.13% | 277.1만 |
| 2026.10.01 | ₩71,031 | ₩73,316 | ₩70,818 | ₩73,009 | +2.78% | 308.4만 |
| 2026.09.30 | ₩72,060 | ₩72,528 | ₩71,138 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩71,339 |
| -1.00% |
| 174.4만 |
| 2026.09.29 | ₩69,415 | ₩71,018 | ₩69,268 | ₩69,428 | +0.02% | 211.6만 |
|---|
| 2026.09.28 | ₩71,312 | ₩72,047 | ₩68,840 | ₩70,965 | -0.49% | 384만 |
|---|
| 2026.09.25 | ₩69,695 | ₩71,005 | ₩68,372 | ₩69,374 | -0.46% | 285.9만 |
|---|
| 2026.09.24 | ₩70,697 | ₩73,049 | ₩69,909 | ₩71,258 | +0.79% | 390.4만 |
|---|
| 2026.09.23 | ₩68,893 | ₩70,096 | ₩68,640 | ₩69,695 | +1.16% | 184.1만 |
|---|
| 2026.09.22 | ₩67,531 | ₩69,214 | ₩66,889 | ₩67,651 | +0.18% | 380.7만 |
|---|
| 2026.09.21 | ₩69,201 | ₩69,628 | ₩67,865 | ₩69,121 | -0.12% | 188.9만 |
|---|
| 2026.09.18 | ₩70,123 | ₩71,018 | ₩69,922 | ₩70,884 | +1.09% | 151.2만 |
|---|
| 2026.09.17 | ₩69,495 | ₩70,630 | ₩69,214 | ₩69,815 | +0.46% | 158.5만 |
|---|
| 2026.09.16 | ₩71,339 | ₩71,352 | ₩68,840 | ₩69,869 | -2.06% | 246.3만 |
|---|
| 2026.09.15 | ₩71,299 | ₩72,742 | ₩71,258 | ₩72,007 | +0.99% | 279.3만 |
|---|
| 2026.09.14 | ₩70,190 | ₩70,577 | ₩68,172 | ₩69,588 | -0.86% | 399.1만 |
|---|
| 2026.09.11 | ₩67,544 | ₩68,947 | ₩67,210 | ₩68,893 | +2.00% | 328.7만 |
|---|
| 2026.09.10 | ₩69,014 | ₩70,751 | ₩67,664 | ₩69,789 | +1.12% | 434.5만 |
|---|
| 2026.09.09 | ₩66,568 | ₩67,210 | ₩66,021 | ₩67,103 | +0.80% | 212.4만 |
|---|
| 2026.09.08 | ₩65,139 | ₩66,261 | ₩64,604 | ₩65,940 | +1.23% | 306.6만 |
|---|
| 2026.09.04 | ₩62,774 | ₩64,070 | ₩61,291 | ₩63,201 | +0.68% | 232.3만 |
|---|
| 2026.09.03 | ₩62,400 | ₩63,308 | ₩62,012 | ₩62,426 | +0.04% | 179.6만 |
|---|
| 2026.09.02 | ₩62,506 | ₩63,736 | ₩61,905 | ₩63,188 | +1.09% | 173.5만 |
|---|
| 2026.09.01 | ₩61,130 | ₩63,549 | ₩60,502 | ₩63,375 | +3.67% | 352.7만 |
|---|
| 2026.08.31 | ₩59,420 | ₩60,235 | ₩58,992 | ₩59,607 | +0.31% | 254.7만 |
|---|
| 2026.08.28 | ₩55,799 | ₩57,082 | ₩55,679 | ₩56,895 | +1.96% | 163.5만 |
|---|
| 2026.08.27 | ₩56,066 | ₩58,004 | ₩55,345 | ₩57,042 | +1.74% | 211.6만 |
|---|
| 2026.08.26 | ₩54,783 | ₩57,496 | ₩54,743 | ₩55,786 | +1.83% | 177.9만 |
|---|
| 2026.08.25 | ₩56,360 | ₩57,148 | ₩55,064 | ₩55,104 | -2.23% | 290.5만 |
|---|
| 2026.08.24 | ₩59,861 | ₩59,941 | ₩58,070 | ₩58,966 | -1.50% | 231.5만 |
|---|
| 2026.08.21 | ₩61,144 | ₩61,424 | ₩60,489 | ₩60,863 | -0.46% | 203.6만 |
|---|
| 2026.08.20 | ₩60,663 | ₩60,983 | ₩59,634 | ₩60,516 | -0.24% | 263.7만 |
|---|
| 2026.08.19 | ₩59,046 | ₩60,101 | ₩58,151 | ₩58,525 | -0.88% | 310.1만 |
|---|
| 2026.08.18 | ₩59,500 | ₩60,021 | ₩58,685 | ₩59,006 | -0.83% | 289.9만 |
|---|
| 2026.08.17 | ₩56,053 | ₩58,859 | ₩55,652 | ₩58,471 | +4.31% | 267.5만 |
|---|
| 2026.08.14 | ₩54,142 | ₩55,585 | ₩53,821 | ₩55,331 | +2.20% | 219.2만 |
|---|
| 2026.08.13 | ₩54,062 | ₩55,652 | ₩53,113 | ₩54,302 | +0.44% | 264.7만 |
|---|
| 2026.08.12 | ₩55,011 | ₩55,919 | ₩54,530 | ₩55,652 | +1.17% | 180.1만 |
|---|
| 2026.08.11 | ₩53,902 | ₩55,999 | ₩53,808 | ₩55,879 | +3.67% | 238.7만 |
|---|
| 2026.08.10 | ₩52,472 | ₩55,679 | ₩52,472 | ₩55,064 | +4.94% | 316만 |
|---|
| 2026.08.07 | ₩49,011 | ₩50,815 | ₩48,891 | ₩49,439 | +0.87% | 249.3만 |
|---|
| 2026.08.06 | ₩47,501 | ₩50,120 | ₩47,501 | ₩49,666 | +4.56% | 304.5만 |
|---|
| 2026.08.05 | ₩47,955 | ₩48,009 | ₩46,593 | ₩47,140 | -1.70% | 271.2만 |
|---|
| 2026.08.04 | ₩48,049 | ₩48,557 | ₩46,860 | ₩47,595 | -0.95% | 352.5만 |
|---|
| 2026.08.03 | ₩50,227 | ₩50,949 | ₩49,546 | ₩50,468 | +0.48% | 271.3만 |
|---|
| 2026.07.31 | ₩54,703 | ₩55,064 | ₩53,514 | ₩54,008 | -1.27% | 310.7만 |
|---|
| 2026.07.30 | ₩53,207 | ₩54,022 | ₩53,100 | ₩53,474 | +0.50% | 250.6만 |
|---|
| 2026.07.29 | ₩53,982 | ₩55,799 | ₩53,955 | ₩55,558 | +2.92% | 414.6만 |
|---|
| 2026.07.28 | ₩52,365 | ₩52,686 | ₩49,305 | ₩50,147 | -4.24% | 460.1만 |
|---|
| 2026.07.27 | ₩54,984 | ₩54,984 | ₩53,167 | ₩53,167 | -3.30% | 366.6만 |
|---|
| 2026.07.24 | ₩58,471 | ₩58,779 | ₩57,189 | ₩58,698 | +0.39% | 339.5만 |
|---|
| 2026.07.23 | ₩59,714 | ₩60,890 | ₩58,845 | ₩59,086 | -1.05% | 400.4만 |
|---|
| 2026.07.22 | ₩56,868 | ₩57,376 | ₩56,360 | ₩57,082 | +0.38% | 199만 |
|---|
| 2026.07.21 | ₩56,427 | ₩57,001 | ₩55,812 | ₩56,213 | -0.38% | 178.8만 |
|---|
| 2026.07.20 | ₩54,463 | ₩55,973 | ₩54,035 | ₩55,385 | +1.69% | 335.6만 |
|---|
| 2026.07.17 | ₩54,650 | ₩55,585 | ₩53,835 | ₩54,783 | +0.24% | 327.6만 |
|---|
| 2026.07.16 | ₩53,461 | ₩53,634 | ₩51,897 | ₩52,311 | -2.15% | 208.2만 |
|---|
| 2026.07.15 | ₩53,648 | ₩53,688 | ₩51,750 | ₩53,380 | -0.50% | 372.5만 |
|---|
| 2026.07.14 | ₩51,937 | ₩52,739 | ₩50,441 | ₩52,552 | +1.18% | 572.7만 |
|---|
| 2026.07.13 | ₩48,223 | ₩52,645 | ₩48,129 | ₩51,764 | +7.34% | 644.4만 |
|---|
| 2026.07.10 | ₩46,392 | ₩47,541 | ₩45,310 | ₩46,325 | -0.14% | 330.2만 |
|---|
| 2026.07.09 | ₩47,421 | ₩47,461 | ₩45,925 | ₩46,325 | -2.31% | 323.3만 |
|---|
| 2026.07.08 | ₩48,089 | ₩49,693 | ₩47,341 | ₩48,490 | +0.83% | 716.6만 |
|---|
| 2026.07.07 | ₩44,348 | ₩46,766 | ₩44,187 | ₩46,245 | +4.28% | 375.5만 |
|---|
| 2026.07.06 | ₩43,586 | ₩43,894 | ₩43,172 | ₩43,760 | +0.40% | 132.4만 |
|---|
| 2026.07.02 | ₩42,464 | ₩43,586 | ₩42,116 | ₩43,252 | +1.86% | 177.6만 |
|---|
| 2026.07.01 | ₩43,279 | ₩43,680 | ₩42,491 | ₩42,664 | -1.42% | 143만 |
|---|
| 2026.06.30 | ₩45,150 | ₩45,150 | ₩43,239 | ₩44,027 | -2.49% | 141.6만 |
|---|
| 2026.06.29 | ₩44,134 | ₩44,775 | ₩43,840 | ₩44,281 | +0.33% | 249.5만 |
|---|
| 2026.06.26 | ₩43,306 | ₩43,479 | ₩42,277 | ₩43,319 | +0.03% | 352.7만 |
|---|
| 2026.06.25 | ₩43,800 | ₩46,325 | ₩43,666 | ₩45,778 | +4.51% | 300만 |
|---|
| 2026.06.24 | ₩43,747 | ₩44,522 | ₩43,346 | ₩43,680 | -0.15% | 336.9만 |
|---|
| 2026.06.23 | ₩46,619 | ₩47,127 | ₩46,178 | ₩46,953 | +0.72% | 286.6만 |
|---|
| 2026.06.22 | ₩47,889 | ₩47,915 | ₩46,740 | ₩47,555 | -0.70% | 257.5만 |
|---|
| 2026.06.18 | ₩47,608 | ₩49,399 | ₩46,259 | ₩48,958 | +2.83% | 426.6만 |
|---|
| 2026.06.17 | ₩49,986 | ₩52,392 | ₩48,837 | ₩48,851 | -2.27% | 434.7만 |
|---|
| 2026.06.16 | ₩50,695 | ₩51,149 | ₩48,771 | ₩49,960 | -1.45% | 373.5만 |
|---|
| 2026.06.15 | ₩52,712 | ₩53,327 | ₩51,991 | ₩53,100 | +0.74% | 365.3만 |
|---|
| 2026.06.12 | ₩57,523 | ₩59,366 | ₩56,026 | ₩56,093 | -2.49% | 318.4만 |
|---|
| 2026.06.11 | ₩62,800 | ₩64,043 | ₩58,752 | ₩59,300 | -5.57% | 541.6만 |
|---|
| 2026.06.10 | ₩61,478 | ₩63,896 | ₩61,277 | ₩62,640 | +1.89% | 343.3만 |
|---|
| 2026.06.09 | ₩60,476 | ₩61,611 | ₩58,097 | ₩60,342 | -0.22% | 288.9만 |
|---|
| 2026.06.08 | ₩61,518 | ₩62,814 | ₩60,957 | ₩62,400 | +1.43% | 180.7만 |
|---|
| 2026.06.05 | ₩60,703 | ₩60,783 | ₩59,006 | ₩59,874 | -1.36% | 138.3만 |
|---|
| 2026.06.04 | ₩61,772 | ₩61,932 | ₩60,756 | ₩61,785 | +0.02% | 161.9만 |
|---|
| 2026.06.03 | ₩63,829 | ₩64,885 | ₩63,415 | ₩64,310 | +0.75% | 187.7만 |
|---|
| 2026.06.02 | ₩61,063 | ₩62,720 | ₩60,796 | ₩62,613 | +2.54% | 157.8만 |
|---|
| 2026.06.01 | ₩61,424 | ₩63,001 | ₩59,781 | ₩61,077 | -0.57% | 447만 |
|---|
| 2026.05.29 | ₩58,004 | ₩58,952 | ₩56,707 | ₩58,137 | +0.23% | 242.4만 |
|---|
| 2026.05.28 | ₩59,861 | ₩60,288 | ₩56,320 | ₩59,366 | -0.83% | 312.6만 |
|---|
| 2026.05.27 | ₩57,990 | ₩59,540 | ₩57,362 | ₩58,191 | +0.35% | 357만 |
|---|
| 2026.05.26 | ₩60,930 | ₩62,306 | ₩60,582 | ₩60,582 | -0.57% | 230.5만 |
|---|
| 2026.05.22 | ₩64,016 | ₩65,433 | ₩61,384 | ₩63,121 | -1.40% | 367.6만 |
|---|
| 2026.05.21 | ₩68,225 | ₩68,827 | ₩62,680 | ₩64,364 | -5.66% | 607.7만 |
|---|
| 2026.05.20 | ₩68,025 | ₩68,506 | ₩62,199 | ₩64,310 | -5.46% | 463.7만 |
|---|
| 2026.05.19 | ₩70,323 | ₩70,604 | ₩67,971 | ₩69,428 | -1.27% | 400.6만 |
|---|
| 2026.05.18 | ₩66,488 | ₩70,737 | ₩66,021 | ₩67,637 | +1.73% | 702.5만 |
|---|
| 2026.05.15 | ₩66,141 | ₩67,343 | ₩65,660 | ₩67,076 | +1.41% | 231.4만 |
|---|
| 2026.05.14 | ₩62,907 | ₩64,377 | ₩62,667 | ₩64,337 | +2.27% | 305.8만 |
|---|
| 2026.05.13 | ₩65,593 | ₩66,087 | ₩63,482 | ₩64,324 | -1.94% | 277만 |
|---|
| 2026.05.12 | ₩66,622 | ₩67,103 | ₩65,647 | ₩66,689 | +0.10% | 490.7만 |
|---|
| 2026.05.11 | ₩61,397 | ₩64,123 | ₩60,930 | ₩63,589 | +3.57% | 415만 |
|---|
| 2026.05.08 | ₩57,696 | ₩60,195 | ₩57,603 | ₩59,420 | +2.99% | 478만 |
|---|
| 2026.05.07 | ₩55,024 | ₩59,273 | ₩54,342 | ₩58,618 | +6.53% | 1048.1만 |
|---|
| 2026.05.06 | ₩58,899 | ₩59,727 | ₩57,135 | ₩57,817 | -1.84% | 612.1만 |
|---|
| 2026.05.05 | ₩64,671 | ₩65,540 | ₩63,776 | ₩65,433 | +1.18% | 285.7만 |
|---|
| 2026.05.04 | ₩64,698 | ₩68,225 | ₩63,990 | ₩67,437 | +4.23% | 743.1만 |
|---|
| 2026.05.01 | ₩63,028 | ₩63,268 | ₩59,954 | ₩62,480 | -0.87% | 574.4만 |
|---|
| 2026.04.30 | ₩62,213 | ₩64,110 | ₩62,172 | ₩63,829 | +2.60% | 624.3만 |
|---|
| 2026.04.29 | ₩63,629 | ₩64,471 | ₩62,760 | ₩64,003 | +0.59% | 399.1만 |
|---|
| 2026.04.28 | ₩60,622 | ₩61,197 | ₩59,540 | ₩60,288 | -0.55% | 450.1만 |
|---|
| 2026.04.27 | ₩58,244 | ₩59,674 | ₩58,137 | ₩58,832 | +1.01% | 370.3만 |
|---|
| 2026.04.24 | ₩57,135 | ₩58,485 | ₩55,999 | ₩57,335 | +0.35% | 547만 |
|---|
| 2026.04.23 | ₩56,908 | ₩60,021 | ₩56,667 | ₩58,658 | +3.08% | 620.2만 |
|---|
| 2026.04.22 | ₩54,797 | ₩56,454 | ₩54,743 | ₩56,039 | +2.27% | 462.1만 |
|---|
| 2026.04.21 | ₩53,260 | ₩56,013 | ₩53,033 | ₩55,532 | +4.26% | 805.4만 |
|---|
| 2026.04.20 | ₩52,352 | ₩53,795 | ₩52,084 | ₩52,565 | +0.41% | 438.1만 |
|---|
| 2026.04.17 | ₩49,425 | ₩50,508 | ₩47,060 | ₩50,053 | +1.27% | 910.6만 |
|---|
| 2026.04.16 | ₩55,398 | ₩56,707 | ₩55,358 | ₩55,692 | +0.53% | 340.5만 |
|---|
| 2026.04.15 | ₩54,610 | ₩56,026 | ₩54,236 | ₩54,970 | +0.66% | 557.9만 |
|---|
| 2026.04.14 | ₩56,280 | ₩56,373 | ₩54,075 | ₩54,289 | -3.54% | 668.2만 |
|---|
| 2026.04.13 | ₩57,456 | ₩58,097 | ₩55,652 | ₩56,280 | -2.05% | 768.1만 |
|---|
| 2026.04.10 | ₩53,354 | ₩55,051 | ₩52,926 | ₩53,527 | +0.33% | 693.8만 |
|---|
| 2026.04.09 | ₩53,594 | ₩54,823 | ₩51,683 | ₩53,340 | -0.47% | 1039.7만 |
|---|
| 2026.04.08 | ₩48,891 | ₩54,115 | ₩48,637 | ₩53,220 | +8.85% | 1249.8만 |
|---|
| 2026.04.07 | ₩55,505 | ₩57,362 | ₩53,501 | ₩54,730 | -1.40% | 1154.9만 |
|---|
| 2026.04.06 | ₩53,634 | ₩55,398 | ₩53,033 | ₩54,850 | +2.27% | 1133.1만 |
|---|
| 2026.04.02 | ₩54,249 | ₩54,316 | ₩50,307 | ₩52,993 | -2.32% | 1460.9만 |
|---|
| 2026.04.01 | ₩50,361 | ₩50,588 | ₩49,198 | ₩49,706 | -1.30% | 1017.5만 |
|---|
| 2026.03.31 | ₩56,748 | ₩56,774 | ₩51,483 | ₩52,512 | -7.46% | 1379.4만 |
|---|
| 2026.03.30 | ₩57,095 | ₩57,670 | ₩56,213 | ₩57,162 | +0.12% | 933.4만 |
|---|
| 2026.03.27 | ₩56,213 | ₩56,788 | ₩55,091 | ₩56,200 | -0.02% | 799.2만 |
|---|
| 2026.03.26 | ₩54,783 | ₩55,732 | ₩53,781 | ₩54,650 | -0.24% | 1087.9만 |
|---|
| 2026.03.25 | ₩50,708 | ₩53,447 | ₩50,494 | ₩52,726 | +3.98% | 1115.5만 |
|---|
| 2026.03.24 | ₩54,062 | ₩54,850 | ₩52,619 | ₩53,741 | -0.59% | 954만 |
|---|
| 2026.03.23 | ₩52,445 | ₩52,605 | ₩47,368 | ₩50,681 | -3.36% | 2385.4만 |
|---|
| 2026.03.20 | ₩56,587 | ₩58,792 | ₩56,053 | ₩57,389 | +1.42% | 1391.7만 |
|---|
| 2026.03.19 | ₩56,774 | ₩59,126 | ₩54,115 | ₩55,852 | -1.62% | 1928.5만 |
|---|
| 2026.03.18 | ₩56,547 | ₩57,723 | ₩55,091 | ₩57,376 | +1.47% | 1627.6만 |
|---|
| 2026.03.17 | ₩54,022 | ₩54,797 | ₩52,993 | ₩54,596 | +1.06% | 1164.1만 |
|---|
| 2026.03.16 | ₩52,672 | ₩53,942 | ₩50,975 | ₩52,111 | -1.07% | 1442.3만 |
|---|
| 2026.03.13 | ₩52,058 | ₩54,516 | ₩51,416 | ₩53,795 | +3.34% | 1686.2만 |
|---|
| 2026.03.12 | ₩51,149 | ₩53,942 | ₩50,254 | ₩53,273 | +4.15% | 2425.6만 |
|---|
| 2026.03.11 | ₩45,671 | ₩48,356 | ₩43,987 | ₩48,290 | +5.73% | 2061.3만 |
|---|
| 2026.03.10 | ₩45,684 | ₩46,192 | ₩40,326 | ₩45,778 | +0.20% | 4511.1만 |
|---|
| 2026.03.09 | ₩49,572 | ₩51,523 | ₩41,007 | ₩43,573 | -12.10% | 5404.7만 |
|---|
| 2026.03.06 | ₩44,508 | ₩45,403 | ₩43,506 | ₩44,869 | +0.81% | 1795.3만 |
|---|
| 2026.03.05 | ₩40,580 | ₩42,023 | ₩40,339 | ₩41,007 | +1.05% | 1505.9만 |
|---|
| 2026.03.04 | ₩38,429 | ₩39,364 | ₩38,215 | ₩38,936 | +1.32% | 1123.2만 |
|---|
| 2026.03.03 | ₩40,687 | ₩40,727 | ₩36,825 | ₩38,335 | -5.78% | 2003.8만 |
|---|
| 2026.03.02 | ₩37,654 | ₩38,108 | ₩36,010 | ₩37,039 | -1.63% | 1589만 |
|---|
| 2026.02.27 | ₩34,220 | ₩34,286 | ₩33,231 | ₩34,126 | -0.27% | 521.3만 |
|---|
| 2026.02.26 | ₩31,627 | ₩33,739 | ₩31,507 | ₩32,683 | +3.34% | 557.4만 |
|---|
| 2026.02.25 | ₩33,084 | ₩33,111 | ₩32,496 | ₩32,803 | -0.85% | 188.5만 |
|---|
| 2026.02.24 | ₩33,765 | ₩33,765 | ₩32,843 | ₩33,498 | -0.79% | 324.8만 |
|---|
| 2026.02.23 | ₩33,819 | ₩34,086 | ₩33,111 | ₩33,431 | -1.15% | 208.8만 |
|---|
| 2026.02.20 | ₩33,070 | ₩33,525 | ₩32,803 | ₩33,258 | +0.57% | 284.9만 |
|---|
| 2026.02.19 | ₩32,950 | ₩33,565 | ₩32,442 | ₩33,551 | +1.82% | 365.3만 |
|---|
| 2026.02.18 | ₩31,307 | ₩32,389 | ₩31,267 | ₩32,242 | +2.99% | 430.2만 |
|---|
| 2026.02.17 | ₩30,091 | ₩30,264 | ₩29,343 | ₩29,783 | -1.02% | 253.3만 |
|---|
| 2026.02.13 | ₩30,104 | ₩30,411 | ₩29,743 | ₩30,077 | -0.09% | 251.4만 |
|---|
| 2026.02.12 | ₩31,494 | ₩31,534 | ₩29,770 | ₩30,211 | -4.07% | 312.2만 |
|---|
| 2026.02.11 | ₩32,616 | ₩32,763 | ₩31,748 | ₩32,135 | -1.47% | 223.1만 |
|---|
| 2026.02.10 | ₩31,721 | ₩31,801 | ₩31,039 | ₩31,534 | -0.59% | 141.5만 |
|---|
| 2026.02.09 | ₩30,572 | ₩31,908 | ₩30,545 | ₩31,507 | +3.06% | 173만 |
|---|
| 2026.02.06 | ₩30,037 | ₩31,293 | ₩30,011 | ₩30,679 | +2.14% | 242.3만 |
|---|
| 2026.02.05 | ₩30,411 | ₩30,679 | ₩29,717 | ₩30,358 | -0.18% | 195.7만 |
|---|
| 2026.02.04 | ₩30,238 | ₩32,108 | ₩29,997 | ₩31,146 | +3.00% | 719.4만 |
|---|
| 2026.02.03 | ₩29,543 | ₩30,852 | ₩29,396 | ₩30,746 | +4.07% | 603만 |
|---|
| 2026.02.02 | ₩29,316 | ₩29,396 | ₩28,527 | ₩29,155 | -0.55% | 734.2만 |
|---|
| 2026.01.30 | ₩32,215 | ₩32,549 | ₩31,026 | ₩32,202 | -0.04% | 567만 |
|---|
| 2026.01.29 | ₩32,683 | ₩32,870 | ₩31,320 | ₩31,988 | -2.13% | 628.6만 |
|---|
| 2026.01.28 | ₩30,198 | ₩30,532 | ₩29,917 | ₩30,478 | +0.93% | 231.3만 |
|---|
| 2026.01.27 | ₩28,848 | ₩29,904 | ₩28,688 | ₩29,864 | +3.52% | 267.8만 |
|---|
| 2026.01.26 | ₩28,474 | ₩28,781 | ₩28,274 | ₩28,648 | +0.61% | 230.7만 |
|---|
| 2026.01.23 | ₩28,728 | ₩28,955 | ₩28,527 | ₩28,755 | +0.09% | 278.3만 |
|---|
| 2026.01.22 | ₩27,886 | ₩27,899 | ₩27,124 | ₩27,485 | -1.44% | 220.5만 |
|---|
| 2026.01.21 | ₩28,180 | ₩28,541 | ₩28,020 | ₩28,474 | +1.04% | 183.3만 |
|---|
| 2026.01.20 | ₩27,899 | ₩28,127 | ₩27,392 | ₩27,499 | -1.44% | 253.9만 |
|---|
| 2026.01.16 | ₩27,752 | ₩27,819 | ₩27,312 | ₩27,338 | -1.49% | 223.5만 |
|---|
| 2026.01.15 | ₩27,352 | ₩27,392 | ₩26,911 | ₩26,964 | -1.42% | 279.9만 |
|---|
| 2026.01.14 | ₩29,035 | ₩29,690 | ₩27,271 | ₩28,060 | -3.36% | 864.8만 |
|---|
| 2026.01.13 | ₩28,060 | ₩28,715 | ₩28,033 | ₩28,514 | +1.62% | 514.9만 |
|---|
| 2026.01.12 | ₩26,924 | ₩27,659 | ₩26,630 | ₩27,405 | +1.79% | 240.6만 |
|---|
| 2026.01.09 | ₩26,991 | ₩27,605 | ₩26,844 | ₩26,844 | -0.54% | 347.2만 |
|---|
| 2026.01.08 | ₩25,494 | ₩26,830 | ₩25,307 | ₩26,764 | +4.98% | 523.8만 |
|---|
| 2026.01.07 | ₩25,227 | ₩25,281 | ₩24,706 | ₩24,920 | -1.22% | 400.9만 |
|---|
| 2026.01.06 | ₩26,657 | ₩26,724 | ₩25,294 | ₩25,347 | -4.91% | 357.8만 |
|---|
| 2026.01.05 | ₩26,096 | ₩26,537 | ₩25,802 | ₩26,483 | +1.48% | 270.6만 |
|---|
| 2026.01.02 | ₩25,374 | ₩25,855 | ₩25,187 | ₩25,748 | +1.47% | 225만 |
|---|
| 2025.12.31 | ₩26,563 | ₩26,590 | ₩25,641 | ₩25,815 | -2.82% | 216.5만 |
|---|
| 2025.12.30 | ₩26,603 | ₩26,657 | ₩26,216 | ₩26,243 | -1.36% | 112.6만 |
|---|
| 2025.12.29 | ₩26,323 | ₩26,523 | ₩26,109 | ₩26,122 | -0.76% | 331.6만 |
|---|
| 2025.12.26 | ₩26,216 | ₩26,296 | ₩25,294 | ₩25,481 | -2.80% | 330.8만 |
|---|
| 2025.12.24 | ₩26,724 | ₩26,817 | ₩26,430 | ₩26,617 | -0.40% | 113.6만 |
|---|
| 2025.12.23 | ₩26,309 | ₩26,670 | ₩26,176 | ₩26,630 | +1.22% | 169.9만 |
|---|
| 2025.12.22 | ₩26,256 | ₩26,416 | ₩26,042 | ₩26,336 | +0.31% | 393.6만 |
|---|
| 2025.12.19 | ₩25,107 | ₩25,361 | ₩24,946 | ₩25,240 | +0.53% | 124.6만 |
|---|
| 2025.12.18 | ₩25,214 | ₩25,254 | ₩24,733 | ₩24,800 | -1.64% | 185.7만 |
|---|
| 2025.12.17 | ₩24,906 | ₩25,361 | ₩24,666 | ₩25,307 | +1.61% | 276.4만 |
|---|
| 2025.12.16 | ₩24,719 | ₩24,746 | ₩24,212 | ₩24,292 | -1.73% | 352.4만 |
|---|
| 2025.12.15 | ₩25,695 | ₩25,721 | ₩25,160 | ₩25,441 | -0.99% | 251.3만 |
|---|
| 2025.12.12 | ₩25,949 | ₩26,069 | ₩25,681 | ₩25,895 | -0.21% | 200.2만 |
|---|
| 2025.12.11 | ₩25,802 | ₩26,309 | ₩25,655 | ₩26,309 | +1.97% | 408.1만 |
|---|
| 2025.12.10 | ₩26,390 | ₩27,191 | ₩26,162 | ₩27,124 | +2.78% | 300.1만 |
|---|
| 2025.12.09 | ₩26,951 | ₩26,977 | ₩26,537 | ₩26,697 | -0.94% | 210.5만 |
|---|
| 2025.12.08 | ₩27,151 | ₩27,352 | ₩26,844 | ₩26,937 | -0.79% | 226만 |
|---|
| 2025.12.05 | ₩27,472 | ₩28,140 | ₩27,472 | ₩27,913 | +1.61% | 145.7만 |
|---|
| 2025.12.04 | ₩27,151 | ₩27,833 | ₩26,964 | ₩27,512 | +1.33% | 165.8만 |
|---|
| 2025.12.03 | ₩27,245 | ₩27,592 | ₩26,951 | ₩27,124 | -0.44% | 162.5만 |
|---|
| 2025.12.02 | ₩27,178 | ₩27,499 | ₩26,643 | ₩26,857 | -1.18% | 273.1만 |
|---|
| 2025.12.01 | ₩27,165 | ₩27,646 | ₩27,165 | ₩27,525 | +1.33% | 138.1만 |
|---|
| 2025.11.28 | ₩27,124 | ₩27,699 | ₩27,124 | ₩27,485 | +1.33% | 168.9만 |
|---|
| 2025.11.26 | ₩26,269 | ₩27,044 | ₩26,269 | ₩26,937 | +2.54% | 211.1만 |
|---|
| 2025.11.25 | ₩26,149 | ₩26,603 | ₩25,735 | ₩26,456 | +1.18% | 333.4만 |
|---|
| 2025.11.24 | ₩26,390 | ₩27,191 | ₩26,122 | ₩27,124 | +2.78% | 188.8만 |
|---|
| 2025.11.21 | ₩26,376 | ₩26,537 | ₩25,895 | ₩26,376 | 0.00% | 359.2만 |
|---|
| 2025.11.20 | ₩27,605 | ₩27,953 | ₩26,817 | ₩26,884 | -2.61% | 277.4만 |
|---|
| 2025.11.19 | ₩27,271 | ₩27,485 | ₩26,991 | ₩27,352 | +0.29% | 284.2만 |
|---|
| 2025.11.18 | ₩27,953 | ₩28,781 | ₩27,712 | ₩28,648 | +2.49% | 173.7만 |
|---|
| 2025.11.17 | ₩28,207 | ₩28,300 | ₩27,953 | ₩28,006 | -0.71% | 110.2만 |
|---|
| 2025.11.14 | ₩27,980 | ₩28,380 | ₩27,886 | ₩28,033 | +0.19% | 232.8만 |
|---|
| 2025.11.13 | ₩27,565 | ₩27,619 | ₩27,138 | ₩27,165 | -1.45% | 145.8만 |
|---|
| 2025.11.12 | ₩28,167 | ₩28,167 | ₩27,111 | ₩27,178 | -3.51% | 423.2만 |
|---|
| 2025.11.11 | ₩28,995 | ₩29,436 | ₩28,995 | ₩29,249 | +0.88% | 221.9만 |
|---|
| 2025.11.10 | ₩28,461 | ₩28,648 | ₩27,993 | ₩28,568 | +0.38% | 175.3만 |
|---|
| 2025.11.07 | ₩28,193 | ₩28,340 | ₩27,913 | ₩28,274 | +0.28% | 160만 |
|---|
| 2025.11.06 | ₩27,926 | ₩28,113 | ₩27,632 | ₩27,966 | +0.14% | 210.2만 |
|---|
| 2025.11.05 | ₩28,421 | ₩28,928 | ₩28,020 | ₩28,073 | -1.22% | 188.2만 |
|---|
| 2025.11.04 | ₩28,474 | ₩28,928 | ₩28,380 | ₩28,554 | +0.28% | 164.9만 |
|---|
| 2025.11.03 | ₩28,821 | ₩29,249 | ₩28,514 | ₩28,955 | +0.46% | 169.3만 |
|---|
| 2025.10.31 | ₩28,715 | ₩28,928 | ₩28,354 | ₩28,674 | -0.14% | 234.2만 |
|---|
| 2025.10.30 | ₩28,046 | ₩28,728 | ₩27,886 | ₩28,274 | +0.81% | 152.1만 |
|---|
| 2025.10.29 | ₩28,367 | ₩28,781 | ₩28,314 | ₩28,421 | +0.19% | 161만 |
|---|
| 2025.10.28 | ₩28,340 | ₩28,501 | ₩27,833 | ₩28,046 | -1.04% | 294.6만 |
|---|
| 2025.10.27 | ₩28,861 | ₩29,169 | ₩28,621 | ₩28,848 | -0.05% | 198만 |
|---|
| 2025.10.24 | ₩28,888 | ₩29,249 | ₩28,688 | ₩28,741 | -0.51% | 266.3만 |
|---|
| 2025.10.23 | ₩28,848 | ₩29,302 | ₩28,568 | ₩28,608 | -0.83% | 422.6만 |
|---|
| 2025.10.22 | ₩27,298 | ₩28,260 | ₩27,205 | ₩27,899 | +2.20% | 423만 |
|---|
| 2025.10.21 | ₩26,496 | ₩27,018 | ₩25,855 | ₩26,577 | +0.30% | 356.6만 |
|---|
| 2025.10.20 | ₩25,922 | ₩26,430 | ₩25,882 | ₩26,309 | +1.49% | 232.2만 |
|---|
| 2025.10.17 | ₩26,283 | ₩26,577 | ₩26,149 | ₩26,403 | +0.46% | 203.6만 |
|---|
| 2025.10.16 | ₩27,004 | ₩27,098 | ₩25,962 | ₩26,162 | -3.12% | 416만 |
|---|
| 2025.10.15 | ₩27,365 | ₩27,445 | ₩26,790 | ₩27,018 | -1.27% | 274.9만 |
|---|
| 2025.10.14 | ₩27,004 | ₩27,312 | ₩26,643 | ₩26,964 | -0.15% | 302.3만 |
|---|
| 2025.10.13 | ₩27,726 | ₩28,060 | ₩27,418 | ₩27,940 | +0.77% | 242.6만 |
|---|
| 2025.10.10 | ₩27,993 | ₩28,354 | ₩26,964 | ₩27,058 | -3.34% | 544.5만 |
|---|