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 | ₩74,884 | ₩76,380 | ₩74,844 | ₩75,886 | +1.34% | 227만 |
| 2026.10.08 | ₩75,298 | ₩76,620 | ₩74,163 | ₩76,206 | +1.21% | 240.7만 |
| 2026.10.07 | ₩74,296 | ₩74,884 | ₩72,453 | ₩72,934 | -1.83% | 162.6만 |
| 2026.10.06 | ₩71,357 | ₩72,894 | ₩70,957 | ₩72,707 | +1.89% | 152.8만 |
| 2026.10.05 | ₩72,399 | ₩73,695 | ₩71,838 | ₩72,306 | -0.13% | 156.3만 |
| 2026.10.02 | ₩69,821 | ₩72,880 | ₩68,886 | ₩72,707 | +4.13% | 277.1만 |
| 2026.10.01 | ₩71,010 | ₩73,294 | ₩70,796 | ₩72,987 | +2.78% | 308.4만 |
| 2026.09.30 | ₩72,039 | ₩72,506 | ₩71,117 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩71,317 |
| -1.00% |
| 174.4만 |
| 2026.09.29 | ₩69,394 | ₩70,997 | ₩69,247 | ₩69,407 | +0.02% | 211.6만 |
|---|
| 2026.09.28 | ₩71,291 | ₩72,025 | ₩68,819 | ₩70,943 | -0.49% | 384만 |
|---|
| 2026.09.25 | ₩69,674 | ₩70,983 | ₩68,352 | ₩69,354 | -0.46% | 285.9만 |
|---|
| 2026.09.24 | ₩70,676 | ₩73,027 | ₩69,888 | ₩71,237 | +0.79% | 390.4만 |
|---|
| 2026.09.23 | ₩68,873 | ₩70,075 | ₩68,619 | ₩69,674 | +1.16% | 184.1만 |
|---|
| 2026.09.22 | ₩67,510 | ₩69,193 | ₩66,869 | ₩67,631 | +0.18% | 380.7만 |
|---|
| 2026.09.21 | ₩69,180 | ₩69,607 | ₩67,844 | ₩69,100 | -0.12% | 188.9만 |
|---|
| 2026.09.18 | ₩70,102 | ₩70,997 | ₩69,901 | ₩70,863 | +1.09% | 151.2만 |
|---|
| 2026.09.17 | ₩69,474 | ₩70,609 | ₩69,193 | ₩69,795 | +0.46% | 158.5만 |
|---|
| 2026.09.16 | ₩71,317 | ₩71,331 | ₩68,819 | ₩69,848 | -2.06% | 246.3만 |
|---|
| 2026.09.15 | ₩71,277 | ₩72,720 | ₩71,237 | ₩71,985 | +0.99% | 279.3만 |
|---|
| 2026.09.14 | ₩70,169 | ₩70,556 | ₩68,151 | ₩69,567 | -0.86% | 399.1만 |
|---|
| 2026.09.11 | ₩67,524 | ₩68,926 | ₩67,190 | ₩68,873 | +2.00% | 328.7만 |
|---|
| 2026.09.10 | ₩68,993 | ₩70,730 | ₩67,644 | ₩69,768 | +1.12% | 434.5만 |
|---|
| 2026.09.09 | ₩66,549 | ₩67,190 | ₩66,001 | ₩67,083 | +0.80% | 212.4만 |
|---|
| 2026.09.08 | ₩65,119 | ₩66,241 | ₩64,585 | ₩65,921 | +1.23% | 306.6만 |
|---|
| 2026.09.04 | ₩62,755 | ₩64,051 | ₩61,272 | ₩63,182 | +0.68% | 232.3만 |
|---|
| 2026.09.03 | ₩62,381 | ₩63,289 | ₩61,994 | ₩62,408 | +0.04% | 179.6만 |
|---|
| 2026.09.02 | ₩62,488 | ₩63,717 | ₩61,887 | ₩63,169 | +1.09% | 173.5만 |
|---|
| 2026.09.01 | ₩61,112 | ₩63,530 | ₩60,484 | ₩63,356 | +3.67% | 352.7만 |
|---|
| 2026.08.31 | ₩59,402 | ₩60,217 | ₩58,975 | ₩59,589 | +0.31% | 254.7만 |
|---|
| 2026.08.28 | ₩55,782 | ₩57,065 | ₩55,662 | ₩56,878 | +1.96% | 163.5만 |
|---|
| 2026.08.27 | ₩56,049 | ₩57,986 | ₩55,328 | ₩57,024 | +1.74% | 211.6만 |
|---|
| 2026.08.26 | ₩54,767 | ₩57,479 | ₩54,727 | ₩55,769 | +1.83% | 177.9만 |
|---|
| 2026.08.25 | ₩56,343 | ₩57,131 | ₩55,047 | ₩55,088 | -2.23% | 290.5만 |
|---|
| 2026.08.24 | ₩59,843 | ₩59,923 | ₩58,053 | ₩58,948 | -1.50% | 231.5만 |
|---|
| 2026.08.21 | ₩61,125 | ₩61,406 | ₩60,471 | ₩60,845 | -0.46% | 203.6만 |
|---|
| 2026.08.20 | ₩60,644 | ₩60,965 | ₩59,616 | ₩60,497 | -0.24% | 263.7만 |
|---|
| 2026.08.19 | ₩59,028 | ₩60,083 | ₩58,133 | ₩58,507 | -0.88% | 310.1만 |
|---|
| 2026.08.18 | ₩59,482 | ₩60,003 | ₩58,667 | ₩58,988 | -0.83% | 289.9만 |
|---|
| 2026.08.17 | ₩56,036 | ₩58,841 | ₩55,635 | ₩58,454 | +4.31% | 267.5만 |
|---|
| 2026.08.14 | ₩54,126 | ₩55,568 | ₩53,805 | ₩55,315 | +2.20% | 219.2만 |
|---|
| 2026.08.13 | ₩54,046 | ₩55,635 | ₩53,097 | ₩54,286 | +0.44% | 264.7만 |
|---|
| 2026.08.12 | ₩54,994 | ₩55,902 | ₩54,513 | ₩55,635 | +1.17% | 180.1만 |
|---|
| 2026.08.11 | ₩53,885 | ₩55,983 | ₩53,792 | ₩55,862 | +3.67% | 238.7만 |
|---|
| 2026.08.10 | ₩52,456 | ₩55,662 | ₩52,456 | ₩55,047 | +4.94% | 316만 |
|---|
| 2026.08.07 | ₩48,996 | ₩50,800 | ₩48,876 | ₩49,424 | +0.87% | 249.3만 |
|---|
| 2026.08.06 | ₩47,487 | ₩50,105 | ₩47,487 | ₩49,651 | +4.56% | 304.5만 |
|---|
| 2026.08.05 | ₩47,941 | ₩47,995 | ₩46,579 | ₩47,126 | -1.70% | 271.2만 |
|---|
| 2026.08.04 | ₩48,035 | ₩48,542 | ₩46,846 | ₩47,580 | -0.95% | 352.5만 |
|---|
| 2026.08.03 | ₩50,212 | ₩50,933 | ₩49,531 | ₩50,452 | +0.48% | 271.3만 |
|---|
| 2026.07.31 | ₩54,687 | ₩55,047 | ₩53,498 | ₩53,992 | -1.27% | 310.7만 |
|---|
| 2026.07.30 | ₩53,191 | ₩54,006 | ₩53,084 | ₩53,458 | +0.50% | 250.6만 |
|---|
| 2026.07.29 | ₩53,966 | ₩55,782 | ₩53,939 | ₩55,542 | +2.92% | 414.6만 |
|---|
| 2026.07.28 | ₩52,349 | ₩52,670 | ₩49,290 | ₩50,132 | -4.24% | 460.1만 |
|---|
| 2026.07.27 | ₩54,967 | ₩54,967 | ₩53,151 | ₩53,151 | -3.30% | 366.6만 |
|---|
| 2026.07.24 | ₩58,454 | ₩58,761 | ₩57,171 | ₩58,681 | +0.39% | 339.5만 |
|---|
| 2026.07.23 | ₩59,696 | ₩60,871 | ₩58,828 | ₩59,068 | -1.05% | 400.4만 |
|---|
| 2026.07.22 | ₩56,851 | ₩57,358 | ₩56,343 | ₩57,065 | +0.38% | 199만 |
|---|
| 2026.07.21 | ₩56,410 | ₩56,984 | ₩55,796 | ₩56,196 | -0.38% | 178.8만 |
|---|
| 2026.07.20 | ₩54,446 | ₩55,956 | ₩54,019 | ₩55,368 | +1.69% | 335.6만 |
|---|
| 2026.07.17 | ₩54,633 | ₩55,568 | ₩53,819 | ₩54,767 | +0.24% | 327.6만 |
|---|
| 2026.07.16 | ₩53,445 | ₩53,618 | ₩51,882 | ₩52,296 | -2.15% | 208.2만 |
|---|
| 2026.07.15 | ₩53,632 | ₩53,672 | ₩51,735 | ₩53,364 | -0.50% | 372.5만 |
|---|
| 2026.07.14 | ₩51,922 | ₩52,723 | ₩50,426 | ₩52,536 | +1.18% | 572.7만 |
|---|
| 2026.07.13 | ₩48,208 | ₩52,630 | ₩48,115 | ₩51,748 | +7.34% | 644.4만 |
|---|
| 2026.07.10 | ₩46,378 | ₩47,527 | ₩45,296 | ₩46,311 | -0.14% | 330.2만 |
|---|
| 2026.07.09 | ₩47,407 | ₩47,447 | ₩45,911 | ₩46,311 | -2.31% | 323.3만 |
|---|
| 2026.07.08 | ₩48,075 | ₩49,678 | ₩47,327 | ₩48,475 | +0.83% | 716.6만 |
|---|
| 2026.07.07 | ₩44,335 | ₩46,752 | ₩44,174 | ₩46,231 | +4.28% | 375.5만 |
|---|
| 2026.07.06 | ₩43,573 | ₩43,880 | ₩43,159 | ₩43,747 | +0.40% | 132.4만 |
|---|
| 2026.07.02 | ₩42,451 | ₩43,573 | ₩42,104 | ₩43,239 | +1.86% | 177.6만 |
|---|
| 2026.07.01 | ₩43,266 | ₩43,667 | ₩42,478 | ₩42,651 | -1.42% | 143만 |
|---|
| 2026.06.30 | ₩45,136 | ₩45,136 | ₩43,226 | ₩44,014 | -2.49% | 141.6만 |
|---|
| 2026.06.29 | ₩44,121 | ₩44,762 | ₩43,827 | ₩44,268 | +0.33% | 249.5만 |
|---|
| 2026.06.26 | ₩43,293 | ₩43,466 | ₩42,264 | ₩43,306 | +0.03% | 352.7만 |
|---|
| 2026.06.25 | ₩43,787 | ₩46,311 | ₩43,653 | ₩45,764 | +4.51% | 300만 |
|---|
| 2026.06.24 | ₩43,733 | ₩44,508 | ₩43,333 | ₩43,667 | -0.15% | 336.9만 |
|---|
| 2026.06.23 | ₩46,605 | ₩47,113 | ₩46,165 | ₩46,939 | +0.72% | 286.6만 |
|---|
| 2026.06.22 | ₩47,874 | ₩47,901 | ₩46,726 | ₩47,540 | -0.70% | 257.5만 |
|---|
| 2026.06.18 | ₩47,594 | ₩49,384 | ₩46,245 | ₩48,943 | +2.83% | 426.6만 |
|---|
| 2026.06.17 | ₩49,972 | ₩52,376 | ₩48,823 | ₩48,836 | -2.27% | 434.7만 |
|---|
| 2026.06.16 | ₩50,679 | ₩51,134 | ₩48,756 | ₩49,945 | -1.45% | 373.5만 |
|---|
| 2026.06.15 | ₩52,697 | ₩53,311 | ₩51,975 | ₩53,084 | +0.74% | 365.3만 |
|---|
| 2026.06.12 | ₩57,505 | ₩59,349 | ₩56,009 | ₩56,076 | -2.49% | 318.4만 |
|---|
| 2026.06.11 | ₩62,782 | ₩64,024 | ₩58,734 | ₩59,282 | -5.57% | 541.6만 |
|---|
| 2026.06.10 | ₩61,459 | ₩63,877 | ₩61,259 | ₩62,621 | +1.89% | 343.3만 |
|---|
| 2026.06.09 | ₩60,457 | ₩61,593 | ₩58,080 | ₩60,324 | -0.22% | 288.9만 |
|---|
| 2026.06.08 | ₩61,499 | ₩62,795 | ₩60,938 | ₩62,381 | +1.43% | 180.7만 |
|---|
| 2026.06.05 | ₩60,684 | ₩60,765 | ₩58,988 | ₩59,856 | -1.36% | 138.3만 |
|---|
| 2026.06.04 | ₩61,753 | ₩61,913 | ₩60,738 | ₩61,766 | +0.02% | 161.9만 |
|---|
| 2026.06.03 | ₩63,810 | ₩64,865 | ₩63,396 | ₩64,291 | +0.75% | 187.7만 |
|---|
| 2026.06.02 | ₩61,045 | ₩62,702 | ₩60,778 | ₩62,595 | +2.54% | 157.8만 |
|---|
| 2026.06.01 | ₩61,406 | ₩62,982 | ₩59,763 | ₩61,059 | -0.57% | 447만 |
|---|
| 2026.05.29 | ₩57,986 | ₩58,935 | ₩56,691 | ₩58,120 | +0.23% | 242.4만 |
|---|
| 2026.05.28 | ₩59,843 | ₩60,270 | ₩56,303 | ₩59,349 | -0.83% | 312.6만 |
|---|
| 2026.05.27 | ₩57,973 | ₩59,522 | ₩57,345 | ₩58,173 | +0.35% | 357만 |
|---|
| 2026.05.26 | ₩60,912 | ₩62,287 | ₩60,564 | ₩60,564 | -0.57% | 230.5만 |
|---|
| 2026.05.22 | ₩63,997 | ₩65,413 | ₩61,366 | ₩63,102 | -1.40% | 367.6만 |
|---|
| 2026.05.21 | ₩68,205 | ₩68,806 | ₩62,661 | ₩64,345 | -5.66% | 607.7만 |
|---|
| 2026.05.20 | ₩68,005 | ₩68,485 | ₩62,181 | ₩64,291 | -5.46% | 463.7만 |
|---|
| 2026.05.19 | ₩70,302 | ₩70,583 | ₩67,951 | ₩69,407 | -1.27% | 400.6만 |
|---|
| 2026.05.18 | ₩66,468 | ₩70,716 | ₩66,001 | ₩67,617 | +1.73% | 702.5만 |
|---|
| 2026.05.15 | ₩66,121 | ₩67,323 | ₩65,640 | ₩67,056 | +1.41% | 231.4만 |
|---|
| 2026.05.14 | ₩62,889 | ₩64,358 | ₩62,648 | ₩64,318 | +2.27% | 305.8만 |
|---|
| 2026.05.13 | ₩65,573 | ₩66,068 | ₩63,463 | ₩64,304 | -1.94% | 277만 |
|---|
| 2026.05.12 | ₩66,602 | ₩67,083 | ₩65,627 | ₩66,669 | +0.10% | 490.7만 |
|---|
| 2026.05.11 | ₩61,379 | ₩64,104 | ₩60,912 | ₩63,570 | +3.57% | 415만 |
|---|
| 2026.05.08 | ₩57,679 | ₩60,177 | ₩57,585 | ₩59,402 | +2.99% | 478만 |
|---|
| 2026.05.07 | ₩55,007 | ₩59,255 | ₩54,326 | ₩58,601 | +6.53% | 1048.1만 |
|---|
| 2026.05.06 | ₩58,881 | ₩59,709 | ₩57,118 | ₩57,799 | -1.84% | 612.1만 |
|---|
| 2026.05.05 | ₩64,652 | ₩65,520 | ₩63,757 | ₩65,413 | +1.18% | 285.7만 |
|---|
| 2026.05.04 | ₩64,678 | ₩68,205 | ₩63,971 | ₩67,417 | +4.23% | 743.1만 |
|---|
| 2026.05.01 | ₩63,009 | ₩63,249 | ₩59,936 | ₩62,461 | -0.87% | 574.4만 |
|---|
| 2026.04.30 | ₩62,194 | ₩64,091 | ₩62,154 | ₩63,810 | +2.60% | 624.3만 |
|---|
| 2026.04.29 | ₩63,610 | ₩64,451 | ₩62,742 | ₩63,984 | +0.59% | 399.1만 |
|---|
| 2026.04.28 | ₩60,604 | ₩61,179 | ₩59,522 | ₩60,270 | -0.55% | 450.1만 |
|---|
| 2026.04.27 | ₩58,227 | ₩59,656 | ₩58,120 | ₩58,814 | +1.01% | 370.3만 |
|---|
| 2026.04.24 | ₩57,118 | ₩58,467 | ₩55,983 | ₩57,318 | +0.35% | 547만 |
|---|
| 2026.04.23 | ₩56,891 | ₩60,003 | ₩56,650 | ₩58,641 | +3.08% | 620.2만 |
|---|
| 2026.04.22 | ₩54,780 | ₩56,437 | ₩54,727 | ₩56,023 | +2.27% | 462.1만 |
|---|
| 2026.04.21 | ₩53,244 | ₩55,996 | ₩53,017 | ₩55,515 | +4.26% | 805.4만 |
|---|
| 2026.04.20 | ₩52,336 | ₩53,779 | ₩52,069 | ₩52,550 | +0.41% | 438.1만 |
|---|
| 2026.04.17 | ₩49,411 | ₩50,492 | ₩47,046 | ₩50,038 | +1.27% | 910.6만 |
|---|
| 2026.04.16 | ₩55,381 | ₩56,691 | ₩55,341 | ₩55,675 | +0.53% | 340.5만 |
|---|
| 2026.04.15 | ₩54,593 | ₩56,009 | ₩54,219 | ₩54,954 | +0.66% | 557.9만 |
|---|
| 2026.04.14 | ₩56,263 | ₩56,357 | ₩54,059 | ₩54,273 | -3.54% | 668.2만 |
|---|
| 2026.04.13 | ₩57,439 | ₩58,080 | ₩55,635 | ₩56,263 | -2.05% | 768.1만 |
|---|
| 2026.04.10 | ₩53,338 | ₩55,034 | ₩52,910 | ₩53,511 | +0.33% | 693.8만 |
|---|
| 2026.04.09 | ₩53,578 | ₩54,807 | ₩51,668 | ₩53,324 | -0.47% | 1039.7만 |
|---|
| 2026.04.08 | ₩48,876 | ₩54,099 | ₩48,622 | ₩53,204 | +8.85% | 1249.8만 |
|---|
| 2026.04.07 | ₩55,488 | ₩57,345 | ₩53,485 | ₩54,714 | -1.40% | 1154.9만 |
|---|
| 2026.04.06 | ₩53,618 | ₩55,381 | ₩53,017 | ₩54,834 | +2.27% | 1133.1만 |
|---|
| 2026.04.02 | ₩54,233 | ₩54,299 | ₩50,292 | ₩52,977 | -2.32% | 1460.9만 |
|---|
| 2026.04.01 | ₩50,346 | ₩50,573 | ₩49,183 | ₩49,691 | -1.30% | 1017.5만 |
|---|
| 2026.03.31 | ₩56,731 | ₩56,757 | ₩51,468 | ₩52,496 | -7.46% | 1379.4만 |
|---|
| 2026.03.30 | ₩57,078 | ₩57,652 | ₩56,196 | ₩57,145 | +0.12% | 933.4만 |
|---|
| 2026.03.27 | ₩56,196 | ₩56,771 | ₩55,074 | ₩56,183 | -0.02% | 799.2만 |
|---|
| 2026.03.26 | ₩54,767 | ₩55,715 | ₩53,765 | ₩54,633 | -0.24% | 1087.9만 |
|---|
| 2026.03.25 | ₩50,693 | ₩53,431 | ₩50,479 | ₩52,710 | +3.98% | 1115.5만 |
|---|
| 2026.03.24 | ₩54,046 | ₩54,834 | ₩52,603 | ₩53,725 | -0.59% | 954만 |
|---|
| 2026.03.23 | ₩52,429 | ₩52,590 | ₩47,353 | ₩50,666 | -3.36% | 2385.4만 |
|---|
| 2026.03.20 | ₩56,570 | ₩58,774 | ₩56,036 | ₩57,372 | +1.42% | 1391.7만 |
|---|
| 2026.03.19 | ₩56,757 | ₩59,108 | ₩54,099 | ₩55,836 | -1.62% | 1928.5만 |
|---|
| 2026.03.18 | ₩56,530 | ₩57,706 | ₩55,074 | ₩57,358 | +1.47% | 1627.6만 |
|---|
| 2026.03.17 | ₩54,006 | ₩54,780 | ₩52,977 | ₩54,580 | +1.06% | 1164.1만 |
|---|
| 2026.03.16 | ₩52,656 | ₩53,925 | ₩50,960 | ₩52,095 | -1.07% | 1442.3만 |
|---|
| 2026.03.13 | ₩52,042 | ₩54,500 | ₩51,401 | ₩53,779 | +3.34% | 1686.2만 |
|---|
| 2026.03.12 | ₩51,134 | ₩53,925 | ₩50,239 | ₩53,258 | +4.15% | 2425.6만 |
|---|
| 2026.03.11 | ₩45,657 | ₩48,342 | ₩43,974 | ₩48,275 | +5.73% | 2061.3만 |
|---|
| 2026.03.10 | ₩45,670 | ₩46,178 | ₩40,314 | ₩45,764 | +0.20% | 4511.1만 |
|---|
| 2026.03.09 | ₩49,557 | ₩51,508 | ₩40,995 | ₩43,560 | -12.10% | 5404.7만 |
|---|
| 2026.03.06 | ₩44,495 | ₩45,390 | ₩43,493 | ₩44,855 | +0.81% | 1795.3만 |
|---|
| 2026.03.05 | ₩40,568 | ₩42,010 | ₩40,327 | ₩40,995 | +1.05% | 1505.9만 |
|---|
| 2026.03.04 | ₩38,417 | ₩39,352 | ₩38,203 | ₩38,925 | +1.32% | 1123.2만 |
|---|
| 2026.03.03 | ₩40,675 | ₩40,715 | ₩36,814 | ₩38,324 | -5.78% | 2003.8만 |
|---|
| 2026.03.02 | ₩37,642 | ₩38,096 | ₩35,999 | ₩37,028 | -1.63% | 1589만 |
|---|
| 2026.02.27 | ₩34,209 | ₩34,276 | ₩33,221 | ₩34,116 | -0.27% | 521.3만 |
|---|
| 2026.02.26 | ₩31,618 | ₩33,728 | ₩31,498 | ₩32,673 | +3.34% | 557.4만 |
|---|
| 2026.02.25 | ₩33,074 | ₩33,101 | ₩32,486 | ₩32,793 | -0.85% | 188.5만 |
|---|
| 2026.02.24 | ₩33,755 | ₩33,755 | ₩32,833 | ₩33,488 | -0.79% | 324.8만 |
|---|
| 2026.02.23 | ₩33,809 | ₩34,076 | ₩33,101 | ₩33,421 | -1.15% | 208.8만 |
|---|
| 2026.02.20 | ₩33,061 | ₩33,515 | ₩32,793 | ₩33,248 | +0.57% | 284.9만 |
|---|
| 2026.02.19 | ₩32,940 | ₩33,555 | ₩32,433 | ₩33,541 | +1.82% | 365.3만 |
|---|
| 2026.02.18 | ₩31,297 | ₩32,379 | ₩31,257 | ₩32,232 | +2.99% | 430.2만 |
|---|
| 2026.02.17 | ₩30,082 | ₩30,255 | ₩29,334 | ₩29,775 | -1.02% | 253.3만 |
|---|
| 2026.02.13 | ₩30,095 | ₩30,402 | ₩29,734 | ₩30,068 | -0.09% | 251.4만 |
|---|
| 2026.02.12 | ₩31,484 | ₩31,524 | ₩29,761 | ₩30,202 | -4.07% | 312.2만 |
|---|
| 2026.02.11 | ₩32,606 | ₩32,753 | ₩31,738 | ₩32,126 | -1.47% | 223.1만 |
|---|
| 2026.02.10 | ₩31,711 | ₩31,792 | ₩31,030 | ₩31,524 | -0.59% | 141.5만 |
|---|
| 2026.02.09 | ₩30,563 | ₩31,898 | ₩30,536 | ₩31,498 | +3.06% | 173만 |
|---|
| 2026.02.06 | ₩30,028 | ₩31,284 | ₩30,002 | ₩30,670 | +2.14% | 242.3만 |
|---|
| 2026.02.05 | ₩30,402 | ₩30,670 | ₩29,708 | ₩30,349 | -0.18% | 195.7만 |
|---|
| 2026.02.04 | ₩30,229 | ₩32,099 | ₩29,988 | ₩31,137 | +3.00% | 719.4만 |
|---|
| 2026.02.03 | ₩29,534 | ₩30,843 | ₩29,387 | ₩30,736 | +4.07% | 603만 |
|---|
| 2026.02.02 | ₩29,307 | ₩29,387 | ₩28,519 | ₩29,147 | -0.55% | 734.2만 |
|---|
| 2026.01.30 | ₩32,206 | ₩32,540 | ₩31,017 | ₩32,192 | -0.04% | 567만 |
|---|
| 2026.01.29 | ₩32,673 | ₩32,860 | ₩31,311 | ₩31,979 | -2.13% | 628.6만 |
|---|
| 2026.01.28 | ₩30,189 | ₩30,523 | ₩29,908 | ₩30,469 | +0.93% | 231.3만 |
|---|
| 2026.01.27 | ₩28,839 | ₩29,895 | ₩28,679 | ₩29,855 | +3.52% | 267.8만 |
|---|
| 2026.01.26 | ₩28,465 | ₩28,773 | ₩28,265 | ₩28,639 | +0.61% | 230.7만 |
|---|
| 2026.01.23 | ₩28,719 | ₩28,946 | ₩28,519 | ₩28,746 | +0.09% | 278.3만 |
|---|
| 2026.01.22 | ₩27,878 | ₩27,891 | ₩27,116 | ₩27,477 | -1.44% | 220.5만 |
|---|
| 2026.01.21 | ₩28,172 | ₩28,532 | ₩28,011 | ₩28,465 | +1.04% | 183.3만 |
|---|
| 2026.01.20 | ₩27,891 | ₩28,118 | ₩27,383 | ₩27,490 | -1.44% | 253.9만 |
|---|
| 2026.01.16 | ₩27,744 | ₩27,811 | ₩27,303 | ₩27,330 | -1.49% | 223.5만 |
|---|
| 2026.01.15 | ₩27,343 | ₩27,383 | ₩26,903 | ₩26,956 | -1.42% | 279.9만 |
|---|
| 2026.01.14 | ₩29,026 | ₩29,681 | ₩27,263 | ₩28,051 | -3.36% | 864.8만 |
|---|
| 2026.01.13 | ₩28,051 | ₩28,706 | ₩28,025 | ₩28,506 | +1.62% | 514.9만 |
|---|
| 2026.01.12 | ₩26,916 | ₩27,651 | ₩26,622 | ₩27,397 | +1.79% | 240.6만 |
|---|
| 2026.01.09 | ₩26,983 | ₩27,597 | ₩26,836 | ₩26,836 | -0.54% | 347.2만 |
|---|
| 2026.01.08 | ₩25,487 | ₩26,822 | ₩25,300 | ₩26,756 | +4.98% | 523.8만 |
|---|
| 2026.01.07 | ₩25,220 | ₩25,273 | ₩24,699 | ₩24,912 | -1.22% | 400.9만 |
|---|
| 2026.01.06 | ₩26,649 | ₩26,716 | ₩25,286 | ₩25,340 | -4.91% | 357.8만 |
|---|
| 2026.01.05 | ₩26,088 | ₩26,529 | ₩25,794 | ₩26,475 | +1.48% | 270.6만 |
|---|
| 2026.01.02 | ₩25,366 | ₩25,847 | ₩25,179 | ₩25,740 | +1.47% | 225만 |
|---|
| 2025.12.31 | ₩26,555 | ₩26,582 | ₩25,634 | ₩25,807 | -2.82% | 216.5만 |
|---|
| 2025.12.30 | ₩26,595 | ₩26,649 | ₩26,208 | ₩26,235 | -1.36% | 112.6만 |
|---|
| 2025.12.29 | ₩26,315 | ₩26,515 | ₩26,101 | ₩26,114 | -0.76% | 331.6만 |
|---|
| 2025.12.26 | ₩26,208 | ₩26,288 | ₩25,286 | ₩25,473 | -2.80% | 330.8만 |
|---|
| 2025.12.24 | ₩26,716 | ₩26,809 | ₩26,422 | ₩26,609 | -0.40% | 113.6만 |
|---|
| 2025.12.23 | ₩26,302 | ₩26,662 | ₩26,168 | ₩26,622 | +1.22% | 169.9만 |
|---|
| 2025.12.22 | ₩26,248 | ₩26,408 | ₩26,034 | ₩26,328 | +0.31% | 393.6만 |
|---|
| 2025.12.19 | ₩25,099 | ₩25,353 | ₩24,939 | ₩25,233 | +0.53% | 124.6만 |
|---|
| 2025.12.18 | ₩25,206 | ₩25,246 | ₩24,725 | ₩24,792 | -1.64% | 185.7만 |
|---|
| 2025.12.17 | ₩24,899 | ₩25,353 | ₩24,658 | ₩25,300 | +1.61% | 276.4만 |
|---|
| 2025.12.16 | ₩24,712 | ₩24,739 | ₩24,204 | ₩24,284 | -1.73% | 352.4만 |
|---|
| 2025.12.15 | ₩25,687 | ₩25,714 | ₩25,153 | ₩25,433 | -0.99% | 251.3만 |
|---|
| 2025.12.12 | ₩25,941 | ₩26,061 | ₩25,674 | ₩25,887 | -0.21% | 200.2만 |
|---|
| 2025.12.11 | ₩25,794 | ₩26,302 | ₩25,647 | ₩26,302 | +1.97% | 408.1만 |
|---|
| 2025.12.10 | ₩26,382 | ₩27,183 | ₩26,155 | ₩27,116 | +2.78% | 300.1만 |
|---|
| 2025.12.09 | ₩26,943 | ₩26,969 | ₩26,529 | ₩26,689 | -0.94% | 210.5만 |
|---|
| 2025.12.08 | ₩27,143 | ₩27,343 | ₩26,836 | ₩26,929 | -0.79% | 226만 |
|---|
| 2025.12.05 | ₩27,464 | ₩28,132 | ₩27,464 | ₩27,904 | +1.61% | 145.7만 |
|---|
| 2025.12.04 | ₩27,143 | ₩27,824 | ₩26,956 | ₩27,504 | +1.33% | 165.8만 |
|---|
| 2025.12.03 | ₩27,237 | ₩27,584 | ₩26,943 | ₩27,116 | -0.44% | 162.5만 |
|---|
| 2025.12.02 | ₩27,170 | ₩27,490 | ₩26,635 | ₩26,849 | -1.18% | 273.1만 |
|---|
| 2025.12.01 | ₩27,156 | ₩27,637 | ₩27,156 | ₩27,517 | +1.33% | 138.1만 |
|---|
| 2025.11.28 | ₩27,116 | ₩27,691 | ₩27,116 | ₩27,477 | +1.33% | 168.9만 |
|---|
| 2025.11.26 | ₩26,261 | ₩27,036 | ₩26,261 | ₩26,929 | +2.54% | 211.1만 |
|---|
| 2025.11.25 | ₩26,141 | ₩26,595 | ₩25,727 | ₩26,448 | +1.18% | 333.4만 |
|---|
| 2025.11.24 | ₩26,382 | ₩27,183 | ₩26,114 | ₩27,116 | +2.78% | 188.8만 |
|---|
| 2025.11.21 | ₩26,368 | ₩26,529 | ₩25,887 | ₩26,368 | 0.00% | 359.2만 |
|---|
| 2025.11.20 | ₩27,597 | ₩27,945 | ₩26,809 | ₩26,876 | -2.61% | 277.4만 |
|---|
| 2025.11.19 | ₩27,263 | ₩27,477 | ₩26,983 | ₩27,343 | +0.29% | 284.2만 |
|---|
| 2025.11.18 | ₩27,945 | ₩28,773 | ₩27,704 | ₩28,639 | +2.49% | 173.7만 |
|---|
| 2025.11.17 | ₩28,198 | ₩28,292 | ₩27,945 | ₩27,998 | -0.71% | 110.2만 |
|---|
| 2025.11.14 | ₩27,971 | ₩28,372 | ₩27,878 | ₩28,025 | +0.19% | 232.8만 |
|---|
| 2025.11.13 | ₩27,557 | ₩27,611 | ₩27,130 | ₩27,156 | -1.45% | 145.8만 |
|---|
| 2025.11.12 | ₩28,158 | ₩28,158 | ₩27,103 | ₩27,170 | -3.51% | 423.2만 |
|---|
| 2025.11.11 | ₩28,986 | ₩29,427 | ₩28,986 | ₩29,240 | +0.88% | 221.9만 |
|---|
| 2025.11.10 | ₩28,452 | ₩28,639 | ₩27,985 | ₩28,559 | +0.38% | 175.3만 |
|---|
| 2025.11.07 | ₩28,185 | ₩28,332 | ₩27,904 | ₩28,265 | +0.28% | 160만 |
|---|
| 2025.11.06 | ₩27,918 | ₩28,105 | ₩27,624 | ₩27,958 | +0.14% | 210.2만 |
|---|
| 2025.11.05 | ₩28,412 | ₩28,920 | ₩28,011 | ₩28,065 | -1.22% | 188.2만 |
|---|
| 2025.11.04 | ₩28,465 | ₩28,920 | ₩28,372 | ₩28,546 | +0.28% | 164.9만 |
|---|
| 2025.11.03 | ₩28,813 | ₩29,240 | ₩28,506 | ₩28,946 | +0.46% | 169.3만 |
|---|
| 2025.10.31 | ₩28,706 | ₩28,920 | ₩28,345 | ₩28,666 | -0.14% | 234.2만 |
|---|
| 2025.10.30 | ₩28,038 | ₩28,719 | ₩27,878 | ₩28,265 | +0.81% | 152.1만 |
|---|
| 2025.10.29 | ₩28,359 | ₩28,773 | ₩28,305 | ₩28,412 | +0.19% | 161만 |
|---|
| 2025.10.28 | ₩28,332 | ₩28,492 | ₩27,824 | ₩28,038 | -1.04% | 294.6만 |
|---|
| 2025.10.27 | ₩28,853 | ₩29,160 | ₩28,612 | ₩28,839 | -0.05% | 198만 |
|---|
| 2025.10.24 | ₩28,880 | ₩29,240 | ₩28,679 | ₩28,733 | -0.51% | 266.3만 |
|---|
| 2025.10.23 | ₩28,839 | ₩29,294 | ₩28,559 | ₩28,599 | -0.83% | 422.6만 |
|---|
| 2025.10.22 | ₩27,290 | ₩28,252 | ₩27,196 | ₩27,891 | +2.20% | 423만 |
|---|
| 2025.10.21 | ₩26,489 | ₩27,009 | ₩25,847 | ₩26,569 | +0.30% | 356.6만 |
|---|
| 2025.10.20 | ₩25,914 | ₩26,422 | ₩25,874 | ₩26,302 | +1.49% | 232.2만 |
|---|
| 2025.10.17 | ₩26,275 | ₩26,569 | ₩26,141 | ₩26,395 | +0.46% | 203.6만 |
|---|
| 2025.10.16 | ₩26,996 | ₩27,090 | ₩25,954 | ₩26,155 | -3.12% | 416만 |
|---|
| 2025.10.15 | ₩27,357 | ₩27,437 | ₩26,782 | ₩27,009 | -1.27% | 274.9만 |
|---|
| 2025.10.14 | ₩26,996 | ₩27,303 | ₩26,635 | ₩26,956 | -0.15% | 302.3만 |
|---|
| 2025.10.13 | ₩27,717 | ₩28,051 | ₩27,410 | ₩27,931 | +0.77% | 242.6만 |
|---|
| 2025.10.10 | ₩27,985 | ₩28,345 | ₩26,956 | ₩27,050 | -3.34% | 544.5만 |
|---|