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 | ₩74,988 | ₩76,486 | ₩74,947 | ₩75,991 | +1.34% | 227만 |
| 2026.10.08 | ₩75,402 | ₩76,726 | ₩74,265 | ₩76,312 | +1.21% | 240.7만 |
| 2026.10.07 | ₩74,399 | ₩74,988 | ₩72,553 | ₩73,035 | -1.83% | 162.6만 |
| 2026.10.06 | ₩71,456 | ₩72,994 | ₩71,055 | ₩72,807 | +1.89% | 152.8만 |
| 2026.10.05 | ₩72,500 | ₩73,797 | ₩71,938 | ₩72,406 | -0.13% | 156.3만 |
| 2026.10.02 | ₩69,918 | ₩72,981 | ₩68,982 | ₩72,807 | +4.13% | 277.1만 |
| 2026.10.01 | ₩71,108 | ₩73,396 | ₩70,894 | ₩73,088 | +2.78% | 308.4만 |
| 2026.09.30 | ₩72,138 | ₩72,607 | ₩71,215 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩71,416 |
| -1.00% |
| 174.4만 |
| 2026.09.29 | ₩69,490 | ₩71,095 | ₩69,343 | ₩69,503 | +0.02% | 211.6만 |
|---|
| 2026.09.28 | ₩71,389 | ₩72,125 | ₩68,915 | ₩71,042 | -0.49% | 384만 |
|---|
| 2026.09.25 | ₩69,771 | ₩71,082 | ₩68,447 | ₩69,450 | -0.46% | 285.9만 |
|---|
| 2026.09.24 | ₩70,774 | ₩73,128 | ₩69,985 | ₩71,336 | +0.79% | 390.4만 |
|---|
| 2026.09.23 | ₩68,968 | ₩70,172 | ₩68,714 | ₩69,771 | +1.16% | 184.1만 |
|---|
| 2026.09.22 | ₩67,604 | ₩69,289 | ₩66,962 | ₩67,724 | +0.18% | 380.7만 |
|---|
| 2026.09.21 | ₩69,276 | ₩69,704 | ₩67,938 | ₩69,196 | -0.12% | 188.9만 |
|---|
| 2026.09.18 | ₩70,199 | ₩71,095 | ₩69,998 | ₩70,961 | +1.09% | 151.2만 |
|---|
| 2026.09.17 | ₩69,570 | ₩70,707 | ₩69,289 | ₩69,891 | +0.46% | 158.5만 |
|---|
| 2026.09.16 | ₩71,416 | ₩71,429 | ₩68,915 | ₩69,945 | -2.06% | 246.3만 |
|---|
| 2026.09.15 | ₩71,376 | ₩72,821 | ₩71,336 | ₩72,085 | +0.99% | 279.3만 |
|---|
| 2026.09.14 | ₩70,266 | ₩70,654 | ₩68,246 | ₩69,664 | -0.86% | 399.1만 |
|---|
| 2026.09.11 | ₩67,617 | ₩69,022 | ₩67,283 | ₩68,968 | +2.00% | 328.7만 |
|---|
| 2026.09.10 | ₩69,089 | ₩70,828 | ₩67,738 | ₩69,864 | +1.12% | 434.5만 |
|---|
| 2026.09.09 | ₩66,641 | ₩67,283 | ₩66,092 | ₩67,176 | +0.80% | 212.4만 |
|---|
| 2026.09.08 | ₩65,209 | ₩66,333 | ₩64,674 | ₩66,012 | +1.23% | 306.6만 |
|---|
| 2026.09.04 | ₩62,842 | ₩64,139 | ₩61,357 | ₩63,270 | +0.68% | 232.3만 |
|---|
| 2026.09.03 | ₩62,467 | ₩63,377 | ₩62,079 | ₩62,494 | +0.04% | 179.6만 |
|---|
| 2026.09.02 | ₩62,574 | ₩63,805 | ₩61,972 | ₩63,257 | +1.09% | 173.5만 |
|---|
| 2026.09.01 | ₩61,197 | ₩63,618 | ₩60,568 | ₩63,444 | +3.67% | 352.7만 |
|---|
| 2026.08.31 | ₩59,484 | ₩60,300 | ₩59,056 | ₩59,672 | +0.31% | 254.7만 |
|---|
| 2026.08.28 | ₩55,859 | ₩57,144 | ₩55,739 | ₩56,956 | +1.96% | 163.5만 |
|---|
| 2026.08.27 | ₩56,127 | ₩58,067 | ₩55,405 | ₩57,103 | +1.74% | 211.6만 |
|---|
| 2026.08.26 | ₩54,843 | ₩57,558 | ₩54,803 | ₩55,846 | +1.83% | 177.9만 |
|---|
| 2026.08.25 | ₩56,421 | ₩57,210 | ₩55,124 | ₩55,164 | -2.23% | 290.5만 |
|---|
| 2026.08.24 | ₩59,926 | ₩60,006 | ₩58,133 | ₩59,030 | -1.50% | 231.5만 |
|---|
| 2026.08.21 | ₩61,210 | ₩61,491 | ₩60,555 | ₩60,929 | -0.46% | 203.6만 |
|---|
| 2026.08.20 | ₩60,728 | ₩61,049 | ₩59,698 | ₩60,581 | -0.24% | 263.7만 |
|---|
| 2026.08.19 | ₩59,110 | ₩60,167 | ₩58,214 | ₩58,588 | -0.88% | 310.1만 |
|---|
| 2026.08.18 | ₩59,565 | ₩60,086 | ₩58,749 | ₩59,070 | -0.83% | 289.9만 |
|---|
| 2026.08.17 | ₩56,114 | ₩58,923 | ₩55,712 | ₩58,535 | +4.31% | 267.5만 |
|---|
| 2026.08.14 | ₩54,201 | ₩55,645 | ₩53,880 | ₩55,391 | +2.20% | 219.2만 |
|---|
| 2026.08.13 | ₩54,121 | ₩55,712 | ₩53,171 | ₩54,361 | +0.44% | 264.7만 |
|---|
| 2026.08.12 | ₩55,070 | ₩55,980 | ₩54,589 | ₩55,712 | +1.17% | 180.1만 |
|---|
| 2026.08.11 | ₩53,960 | ₩56,060 | ₩53,866 | ₩55,940 | +3.67% | 238.7만 |
|---|
| 2026.08.10 | ₩52,529 | ₩55,739 | ₩52,529 | ₩55,124 | +4.94% | 316만 |
|---|
| 2026.08.07 | ₩49,064 | ₩50,870 | ₩48,944 | ₩49,492 | +0.87% | 249.3만 |
|---|
| 2026.08.06 | ₩47,553 | ₩50,174 | ₩47,553 | ₩49,720 | +4.56% | 304.5만 |
|---|
| 2026.08.05 | ₩48,008 | ₩48,061 | ₩46,643 | ₩47,192 | -1.70% | 271.2만 |
|---|
| 2026.08.04 | ₩48,101 | ₩48,609 | ₩46,911 | ₩47,646 | -0.95% | 352.5만 |
|---|
| 2026.08.03 | ₩50,282 | ₩51,004 | ₩49,599 | ₩50,522 | +0.48% | 271.3만 |
|---|
| 2026.07.31 | ₩54,763 | ₩55,124 | ₩53,572 | ₩54,067 | -1.27% | 310.7만 |
|---|
| 2026.07.30 | ₩53,264 | ₩54,080 | ₩53,157 | ₩53,532 | +0.50% | 250.6만 |
|---|
| 2026.07.29 | ₩54,040 | ₩55,859 | ₩54,014 | ₩55,619 | +2.92% | 414.6만 |
|---|
| 2026.07.28 | ₩52,422 | ₩52,743 | ₩49,359 | ₩50,201 | -4.24% | 460.1만 |
|---|
| 2026.07.27 | ₩55,043 | ₩55,043 | ₩53,224 | ₩53,224 | -3.30% | 366.6만 |
|---|
| 2026.07.24 | ₩58,535 | ₩58,842 | ₩57,251 | ₩58,762 | +0.39% | 339.5만 |
|---|
| 2026.07.23 | ₩59,779 | ₩60,956 | ₩58,909 | ₩59,150 | -1.05% | 400.4만 |
|---|
| 2026.07.22 | ₩56,930 | ₩57,438 | ₩56,421 | ₩57,144 | +0.38% | 199만 |
|---|
| 2026.07.21 | ₩56,488 | ₩57,063 | ₩55,873 | ₩56,274 | -0.38% | 178.8만 |
|---|
| 2026.07.20 | ₩54,522 | ₩56,033 | ₩54,094 | ₩55,445 | +1.69% | 335.6만 |
|---|
| 2026.07.17 | ₩54,709 | ₩55,645 | ₩53,893 | ₩54,843 | +0.24% | 327.6만 |
|---|
| 2026.07.16 | ₩53,519 | ₩53,692 | ₩51,954 | ₩52,368 | -2.15% | 208.2만 |
|---|
| 2026.07.15 | ₩53,706 | ₩53,746 | ₩51,806 | ₩53,438 | -0.50% | 372.5만 |
|---|
| 2026.07.14 | ₩51,994 | ₩52,796 | ₩50,496 | ₩52,609 | +1.18% | 572.7만 |
|---|
| 2026.07.13 | ₩48,275 | ₩52,703 | ₩48,181 | ₩51,820 | +7.34% | 644.4만 |
|---|
| 2026.07.10 | ₩46,443 | ₩47,593 | ₩45,359 | ₩46,376 | -0.14% | 330.2만 |
|---|
| 2026.07.09 | ₩47,472 | ₩47,513 | ₩45,974 | ₩46,376 | -2.31% | 323.3만 |
|---|
| 2026.07.08 | ₩48,141 | ₩49,746 | ₩47,392 | ₩48,543 | +0.83% | 716.6만 |
|---|
| 2026.07.07 | ₩44,396 | ₩46,817 | ₩44,235 | ₩46,295 | +4.28% | 375.5만 |
|---|
| 2026.07.06 | ₩43,633 | ₩43,941 | ₩43,219 | ₩43,807 | +0.40% | 132.4만 |
|---|
| 2026.07.02 | ₩42,510 | ₩43,633 | ₩42,162 | ₩43,299 | +1.86% | 177.6만 |
|---|
| 2026.07.01 | ₩43,326 | ₩43,727 | ₩42,537 | ₩42,711 | -1.42% | 143만 |
|---|
| 2026.06.30 | ₩45,199 | ₩45,199 | ₩43,286 | ₩44,075 | -2.49% | 141.6만 |
|---|
| 2026.06.29 | ₩44,182 | ₩44,824 | ₩43,888 | ₩44,329 | +0.33% | 249.5만 |
|---|
| 2026.06.26 | ₩43,353 | ₩43,526 | ₩42,323 | ₩43,366 | +0.03% | 352.7만 |
|---|
| 2026.06.25 | ₩43,848 | ₩46,376 | ₩43,714 | ₩45,827 | +4.51% | 300만 |
|---|
| 2026.06.24 | ₩43,794 | ₩44,570 | ₩43,393 | ₩43,727 | -0.15% | 336.9만 |
|---|
| 2026.06.23 | ₩46,670 | ₩47,178 | ₩46,228 | ₩47,004 | +0.72% | 286.6만 |
|---|
| 2026.06.22 | ₩47,941 | ₩47,967 | ₩46,790 | ₩47,606 | -0.70% | 257.5만 |
|---|
| 2026.06.18 | ₩47,660 | ₩49,452 | ₩46,309 | ₩49,011 | +2.83% | 426.6만 |
|---|
| 2026.06.17 | ₩50,041 | ₩52,448 | ₩48,890 | ₩48,904 | -2.27% | 434.7만 |
|---|
| 2026.06.16 | ₩50,750 | ₩51,204 | ₩48,823 | ₩50,014 | -1.45% | 373.5만 |
|---|
| 2026.06.15 | ₩52,770 | ₩53,385 | ₩52,047 | ₩53,157 | +0.74% | 365.3만 |
|---|
| 2026.06.12 | ₩57,585 | ₩59,431 | ₩56,087 | ₩56,154 | -2.49% | 318.4만 |
|---|
| 2026.06.11 | ₩62,869 | ₩64,113 | ₩58,816 | ₩59,364 | -5.57% | 541.6만 |
|---|
| 2026.06.10 | ₩61,544 | ₩63,965 | ₩61,344 | ₩62,708 | +1.89% | 343.3만 |
|---|
| 2026.06.09 | ₩60,541 | ₩61,678 | ₩58,160 | ₩60,407 | -0.22% | 288.9만 |
|---|
| 2026.06.08 | ₩61,584 | ₩62,882 | ₩61,023 | ₩62,467 | +1.43% | 180.7만 |
|---|
| 2026.06.05 | ₩60,769 | ₩60,849 | ₩59,070 | ₩59,939 | -1.36% | 138.3만 |
|---|
| 2026.06.04 | ₩61,839 | ₩61,999 | ₩60,822 | ₩61,852 | +0.02% | 161.9만 |
|---|
| 2026.06.03 | ₩63,899 | ₩64,955 | ₩63,484 | ₩64,380 | +0.75% | 187.7만 |
|---|
| 2026.06.02 | ₩61,130 | ₩62,788 | ₩60,862 | ₩62,681 | +2.54% | 157.8만 |
|---|
| 2026.06.01 | ₩61,491 | ₩63,069 | ₩59,846 | ₩61,143 | -0.57% | 447만 |
|---|
| 2026.05.29 | ₩58,067 | ₩59,016 | ₩56,769 | ₩58,200 | +0.23% | 242.4만 |
|---|
| 2026.05.28 | ₩59,926 | ₩60,354 | ₩56,381 | ₩59,431 | -0.83% | 312.6만 |
|---|
| 2026.05.27 | ₩58,053 | ₩59,605 | ₩57,424 | ₩58,254 | +0.35% | 357만 |
|---|
| 2026.05.26 | ₩60,996 | ₩62,374 | ₩60,648 | ₩60,648 | -0.57% | 230.5만 |
|---|
| 2026.05.22 | ₩64,086 | ₩65,504 | ₩61,451 | ₩63,190 | -1.40% | 367.6만 |
|---|
| 2026.05.21 | ₩68,299 | ₩68,901 | ₩62,748 | ₩64,434 | -5.66% | 607.7만 |
|---|
| 2026.05.20 | ₩68,099 | ₩68,580 | ₩62,267 | ₩64,380 | -5.46% | 463.7만 |
|---|
| 2026.05.19 | ₩70,399 | ₩70,680 | ₩68,045 | ₩69,503 | -1.27% | 400.6만 |
|---|
| 2026.05.18 | ₩66,560 | ₩70,814 | ₩66,092 | ₩67,711 | +1.73% | 702.5만 |
|---|
| 2026.05.15 | ₩66,213 | ₩67,417 | ₩65,731 | ₩67,149 | +1.41% | 231.4만 |
|---|
| 2026.05.14 | ₩62,976 | ₩64,447 | ₩62,735 | ₩64,407 | +2.27% | 305.8만 |
|---|
| 2026.05.13 | ₩65,664 | ₩66,159 | ₩63,551 | ₩64,394 | -1.94% | 277만 |
|---|
| 2026.05.12 | ₩66,694 | ₩67,176 | ₩65,718 | ₩66,761 | +0.10% | 490.7만 |
|---|
| 2026.05.11 | ₩61,464 | ₩64,193 | ₩60,996 | ₩63,658 | +3.57% | 415만 |
|---|
| 2026.05.08 | ₩57,759 | ₩60,260 | ₩57,665 | ₩59,484 | +2.99% | 478만 |
|---|
| 2026.05.07 | ₩55,084 | ₩59,337 | ₩54,401 | ₩58,682 | +6.53% | 1048.1만 |
|---|
| 2026.05.06 | ₩58,963 | ₩59,792 | ₩57,197 | ₩57,879 | -1.84% | 612.1만 |
|---|
| 2026.05.05 | ₩64,741 | ₩65,611 | ₩63,845 | ₩65,504 | +1.18% | 285.7만 |
|---|
| 2026.05.04 | ₩64,768 | ₩68,299 | ₩64,059 | ₩67,510 | +4.23% | 743.1만 |
|---|
| 2026.05.01 | ₩63,096 | ₩63,337 | ₩60,019 | ₩62,548 | -0.87% | 574.4만 |
|---|
| 2026.04.30 | ₩62,280 | ₩64,179 | ₩62,240 | ₩63,899 | +2.60% | 624.3만 |
|---|
| 2026.04.29 | ₩63,698 | ₩64,541 | ₩62,828 | ₩64,072 | +0.59% | 399.1만 |
|---|
| 2026.04.28 | ₩60,688 | ₩61,263 | ₩59,605 | ₩60,354 | -0.55% | 450.1만 |
|---|
| 2026.04.27 | ₩58,307 | ₩59,739 | ₩58,200 | ₩58,896 | +1.01% | 370.3만 |
|---|
| 2026.04.24 | ₩57,197 | ₩58,548 | ₩56,060 | ₩57,398 | +0.35% | 547만 |
|---|
| 2026.04.23 | ₩56,970 | ₩60,086 | ₩56,729 | ₩58,722 | +3.08% | 620.2만 |
|---|
| 2026.04.22 | ₩54,856 | ₩56,515 | ₩54,803 | ₩56,100 | +2.27% | 462.1만 |
|---|
| 2026.04.21 | ₩53,318 | ₩56,073 | ₩53,091 | ₩55,592 | +4.26% | 805.4만 |
|---|
| 2026.04.20 | ₩52,408 | ₩53,853 | ₩52,141 | ₩52,622 | +0.41% | 438.1만 |
|---|
| 2026.04.17 | ₩49,479 | ₩50,562 | ₩47,111 | ₩50,108 | +1.27% | 910.6만 |
|---|
| 2026.04.16 | ₩55,458 | ₩56,769 | ₩55,418 | ₩55,752 | +0.53% | 340.5만 |
|---|
| 2026.04.15 | ₩54,669 | ₩56,087 | ₩54,294 | ₩55,030 | +0.66% | 557.9만 |
|---|
| 2026.04.14 | ₩56,341 | ₩56,435 | ₩54,134 | ₩54,348 | -3.54% | 668.2만 |
|---|
| 2026.04.13 | ₩57,518 | ₩58,160 | ₩55,712 | ₩56,341 | -2.05% | 768.1만 |
|---|
| 2026.04.10 | ₩53,412 | ₩55,110 | ₩52,984 | ₩53,585 | +0.33% | 693.8만 |
|---|
| 2026.04.09 | ₩53,652 | ₩54,883 | ₩51,740 | ₩53,398 | -0.47% | 1039.7만 |
|---|
| 2026.04.08 | ₩48,944 | ₩54,174 | ₩48,690 | ₩53,278 | +8.85% | 1249.8만 |
|---|
| 2026.04.07 | ₩55,565 | ₩57,424 | ₩53,559 | ₩54,789 | -1.40% | 1154.9만 |
|---|
| 2026.04.06 | ₩53,692 | ₩55,458 | ₩53,091 | ₩54,910 | +2.27% | 1133.1만 |
|---|
| 2026.04.02 | ₩54,308 | ₩54,375 | ₩50,362 | ₩53,050 | -2.32% | 1460.9만 |
|---|
| 2026.04.01 | ₩50,415 | ₩50,643 | ₩49,252 | ₩49,760 | -1.30% | 1017.5만 |
|---|
| 2026.03.31 | ₩56,809 | ₩56,836 | ₩51,539 | ₩52,569 | -7.46% | 1379.4만 |
|---|
| 2026.03.30 | ₩57,157 | ₩57,732 | ₩56,274 | ₩57,224 | +0.12% | 933.4만 |
|---|
| 2026.03.27 | ₩56,274 | ₩56,849 | ₩55,150 | ₩56,261 | -0.02% | 799.2만 |
|---|
| 2026.03.26 | ₩54,843 | ₩55,793 | ₩53,840 | ₩54,709 | -0.24% | 1087.9만 |
|---|
| 2026.03.25 | ₩50,763 | ₩53,505 | ₩50,549 | ₩52,783 | +3.98% | 1115.5만 |
|---|
| 2026.03.24 | ₩54,121 | ₩54,910 | ₩52,676 | ₩53,799 | -0.59% | 954만 |
|---|
| 2026.03.23 | ₩52,502 | ₩52,662 | ₩47,419 | ₩50,736 | -3.36% | 2385.4만 |
|---|
| 2026.03.20 | ₩56,649 | ₩58,856 | ₩56,114 | ₩57,451 | +1.42% | 1391.7만 |
|---|
| 2026.03.19 | ₩56,836 | ₩59,190 | ₩54,174 | ₩55,913 | -1.62% | 1928.5만 |
|---|
| 2026.03.18 | ₩56,609 | ₩57,786 | ₩55,150 | ₩57,438 | +1.47% | 1627.6만 |
|---|
| 2026.03.17 | ₩54,080 | ₩54,856 | ₩53,050 | ₩54,656 | +1.06% | 1164.1만 |
|---|
| 2026.03.16 | ₩52,729 | ₩54,000 | ₩51,031 | ₩52,168 | -1.07% | 1442.3만 |
|---|
| 2026.03.13 | ₩52,114 | ₩54,575 | ₩51,472 | ₩53,853 | +3.34% | 1686.2만 |
|---|
| 2026.03.12 | ₩51,204 | ₩54,000 | ₩50,308 | ₩53,331 | +4.15% | 2425.6만 |
|---|
| 2026.03.11 | ₩45,720 | ₩48,409 | ₩44,035 | ₩48,342 | +5.73% | 2061.3만 |
|---|
| 2026.03.10 | ₩45,734 | ₩46,242 | ₩40,370 | ₩45,827 | +0.20% | 4511.1만 |
|---|
| 2026.03.09 | ₩49,626 | ₩51,579 | ₩41,052 | ₩43,620 | -12.10% | 5404.7만 |
|---|
| 2026.03.06 | ₩44,556 | ₩45,453 | ₩43,553 | ₩44,918 | +0.81% | 1795.3만 |
|---|
| 2026.03.05 | ₩40,624 | ₩42,068 | ₩40,383 | ₩41,052 | +1.05% | 1505.9만 |
|---|
| 2026.03.04 | ₩38,470 | ₩39,407 | ₩38,256 | ₩38,979 | +1.32% | 1123.2만 |
|---|
| 2026.03.03 | ₩40,731 | ₩40,771 | ₩36,865 | ₩38,377 | -5.78% | 2003.8만 |
|---|
| 2026.03.02 | ₩37,694 | ₩38,149 | ₩36,049 | ₩37,079 | -1.63% | 1589만 |
|---|
| 2026.02.27 | ₩34,257 | ₩34,324 | ₩33,267 | ₩34,163 | -0.27% | 521.3만 |
|---|
| 2026.02.26 | ₩31,662 | ₩33,775 | ₩31,541 | ₩32,718 | +3.34% | 557.4만 |
|---|
| 2026.02.25 | ₩33,120 | ₩33,146 | ₩32,531 | ₩32,839 | -0.85% | 188.5만 |
|---|
| 2026.02.24 | ₩33,802 | ₩33,802 | ₩32,879 | ₩33,534 | -0.79% | 324.8만 |
|---|
| 2026.02.23 | ₩33,855 | ₩34,123 | ₩33,146 | ₩33,468 | -1.15% | 208.8만 |
|---|
| 2026.02.20 | ₩33,106 | ₩33,561 | ₩32,839 | ₩33,294 | +0.57% | 284.9만 |
|---|
| 2026.02.19 | ₩32,986 | ₩33,601 | ₩32,478 | ₩33,588 | +1.82% | 365.3만 |
|---|
| 2026.02.18 | ₩31,341 | ₩32,424 | ₩31,301 | ₩32,277 | +2.99% | 430.2만 |
|---|
| 2026.02.17 | ₩30,123 | ₩30,297 | ₩29,374 | ₩29,816 | -1.02% | 253.3만 |
|---|
| 2026.02.13 | ₩30,137 | ₩30,444 | ₩29,776 | ₩30,110 | -0.09% | 251.4만 |
|---|
| 2026.02.12 | ₩31,528 | ₩31,568 | ₩29,802 | ₩30,244 | -4.07% | 312.2만 |
|---|
| 2026.02.11 | ₩32,652 | ₩32,799 | ₩31,782 | ₩32,170 | -1.47% | 223.1만 |
|---|
| 2026.02.10 | ₩31,755 | ₩31,836 | ₩31,073 | ₩31,568 | -0.59% | 141.5만 |
|---|
| 2026.02.09 | ₩30,605 | ₩31,943 | ₩30,578 | ₩31,541 | +3.06% | 173만 |
|---|
| 2026.02.06 | ₩30,070 | ₩31,327 | ₩30,043 | ₩30,712 | +2.14% | 242.3만 |
|---|
| 2026.02.05 | ₩30,444 | ₩30,712 | ₩29,749 | ₩30,391 | -0.18% | 195.7만 |
|---|
| 2026.02.04 | ₩30,271 | ₩32,143 | ₩30,030 | ₩31,180 | +3.00% | 719.4만 |
|---|
| 2026.02.03 | ₩29,575 | ₩30,886 | ₩29,428 | ₩30,779 | +4.07% | 603만 |
|---|
| 2026.02.02 | ₩29,348 | ₩29,428 | ₩28,558 | ₩29,187 | -0.55% | 734.2만 |
|---|
| 2026.01.30 | ₩32,250 | ₩32,585 | ₩31,060 | ₩32,237 | -0.04% | 567만 |
|---|
| 2026.01.29 | ₩32,718 | ₩32,906 | ₩31,354 | ₩32,023 | -2.13% | 628.6만 |
|---|
| 2026.01.28 | ₩30,230 | ₩30,565 | ₩29,950 | ₩30,511 | +0.93% | 231.3만 |
|---|
| 2026.01.27 | ₩28,879 | ₩29,936 | ₩28,719 | ₩29,896 | +3.52% | 267.8만 |
|---|
| 2026.01.26 | ₩28,505 | ₩28,813 | ₩28,304 | ₩28,679 | +0.61% | 230.7만 |
|---|
| 2026.01.23 | ₩28,759 | ₩28,986 | ₩28,558 | ₩28,786 | +0.09% | 278.3만 |
|---|
| 2026.01.22 | ₩27,916 | ₩27,930 | ₩27,154 | ₩27,515 | -1.44% | 220.5만 |
|---|
| 2026.01.21 | ₩28,211 | ₩28,572 | ₩28,050 | ₩28,505 | +1.04% | 183.3만 |
|---|
| 2026.01.20 | ₩27,930 | ₩28,157 | ₩27,421 | ₩27,528 | -1.44% | 253.9만 |
|---|
| 2026.01.16 | ₩27,783 | ₩27,849 | ₩27,341 | ₩27,368 | -1.49% | 223.5만 |
|---|
| 2026.01.15 | ₩27,381 | ₩27,421 | ₩26,940 | ₩26,993 | -1.42% | 279.9만 |
|---|
| 2026.01.14 | ₩29,067 | ₩29,722 | ₩27,301 | ₩28,090 | -3.36% | 864.8만 |
|---|
| 2026.01.13 | ₩28,090 | ₩28,746 | ₩28,063 | ₩28,545 | +1.62% | 514.9만 |
|---|
| 2026.01.12 | ₩26,953 | ₩27,689 | ₩26,659 | ₩27,435 | +1.79% | 240.6만 |
|---|
| 2026.01.09 | ₩27,020 | ₩27,635 | ₩26,873 | ₩26,873 | -0.54% | 347.2만 |
|---|
| 2026.01.08 | ₩25,522 | ₩26,860 | ₩25,335 | ₩26,793 | +4.98% | 523.8만 |
|---|
| 2026.01.07 | ₩25,254 | ₩25,308 | ₩24,733 | ₩24,947 | -1.22% | 400.9만 |
|---|
| 2026.01.06 | ₩26,686 | ₩26,753 | ₩25,321 | ₩25,375 | -4.91% | 357.8만 |
|---|
| 2026.01.05 | ₩26,124 | ₩26,565 | ₩25,830 | ₩26,512 | +1.48% | 270.6만 |
|---|
| 2026.01.02 | ₩25,402 | ₩25,883 | ₩25,214 | ₩25,776 | +1.47% | 225만 |
|---|
| 2025.12.31 | ₩26,592 | ₩26,619 | ₩25,669 | ₩25,843 | -2.82% | 216.5만 |
|---|
| 2025.12.30 | ₩26,632 | ₩26,686 | ₩26,244 | ₩26,271 | -1.36% | 112.6만 |
|---|
| 2025.12.29 | ₩26,351 | ₩26,552 | ₩26,137 | ₩26,151 | -0.76% | 331.6만 |
|---|
| 2025.12.26 | ₩26,244 | ₩26,325 | ₩25,321 | ₩25,509 | -2.80% | 330.8만 |
|---|
| 2025.12.24 | ₩26,753 | ₩26,846 | ₩26,458 | ₩26,646 | -0.40% | 113.6만 |
|---|
| 2025.12.23 | ₩26,338 | ₩26,699 | ₩26,204 | ₩26,659 | +1.22% | 169.9만 |
|---|
| 2025.12.22 | ₩26,284 | ₩26,445 | ₩26,070 | ₩26,365 | +0.31% | 393.6만 |
|---|
| 2025.12.19 | ₩25,134 | ₩25,388 | ₩24,974 | ₩25,268 | +0.53% | 124.6만 |
|---|
| 2025.12.18 | ₩25,241 | ₩25,281 | ₩24,760 | ₩24,826 | -1.64% | 185.7만 |
|---|
| 2025.12.17 | ₩24,933 | ₩25,388 | ₩24,693 | ₩25,335 | +1.61% | 276.4만 |
|---|
| 2025.12.16 | ₩24,746 | ₩24,773 | ₩24,238 | ₩24,318 | -1.73% | 352.4만 |
|---|
| 2025.12.15 | ₩25,723 | ₩25,749 | ₩25,188 | ₩25,468 | -0.99% | 251.3만 |
|---|
| 2025.12.12 | ₩25,977 | ₩26,097 | ₩25,709 | ₩25,923 | -0.21% | 200.2만 |
|---|
| 2025.12.11 | ₩25,830 | ₩26,338 | ₩25,682 | ₩26,338 | +1.97% | 408.1만 |
|---|
| 2025.12.10 | ₩26,418 | ₩27,221 | ₩26,191 | ₩27,154 | +2.78% | 300.1만 |
|---|
| 2025.12.09 | ₩26,980 | ₩27,007 | ₩26,565 | ₩26,726 | -0.94% | 210.5만 |
|---|
| 2025.12.08 | ₩27,181 | ₩27,381 | ₩26,873 | ₩26,967 | -0.79% | 226만 |
|---|
| 2025.12.05 | ₩27,502 | ₩28,170 | ₩27,502 | ₩27,943 | +1.61% | 145.7만 |
|---|
| 2025.12.04 | ₩27,181 | ₩27,863 | ₩26,993 | ₩27,542 | +1.33% | 165.8만 |
|---|
| 2025.12.03 | ₩27,274 | ₩27,622 | ₩26,980 | ₩27,154 | -0.44% | 162.5만 |
|---|
| 2025.12.02 | ₩27,207 | ₩27,528 | ₩26,672 | ₩26,886 | -1.18% | 273.1만 |
|---|
| 2025.12.01 | ₩27,194 | ₩27,676 | ₩27,194 | ₩27,555 | +1.33% | 138.1만 |
|---|
| 2025.11.28 | ₩27,154 | ₩27,729 | ₩27,154 | ₩27,515 | +1.33% | 168.9만 |
|---|
| 2025.11.26 | ₩26,298 | ₩27,074 | ₩26,298 | ₩26,967 | +2.54% | 211.1만 |
|---|
| 2025.11.25 | ₩26,177 | ₩26,632 | ₩25,763 | ₩26,485 | +1.18% | 333.4만 |
|---|
| 2025.11.24 | ₩26,418 | ₩27,221 | ₩26,151 | ₩27,154 | +2.78% | 188.8만 |
|---|
| 2025.11.21 | ₩26,405 | ₩26,565 | ₩25,923 | ₩26,405 | 0.00% | 359.2만 |
|---|
| 2025.11.20 | ₩27,635 | ₩27,983 | ₩26,846 | ₩26,913 | -2.61% | 277.4만 |
|---|
| 2025.11.19 | ₩27,301 | ₩27,515 | ₩27,020 | ₩27,381 | +0.29% | 284.2만 |
|---|
| 2025.11.18 | ₩27,983 | ₩28,813 | ₩27,742 | ₩28,679 | +2.49% | 173.7만 |
|---|
| 2025.11.17 | ₩28,237 | ₩28,331 | ₩27,983 | ₩28,037 | -0.71% | 110.2만 |
|---|
| 2025.11.14 | ₩28,010 | ₩28,411 | ₩27,916 | ₩28,063 | +0.19% | 232.8만 |
|---|
| 2025.11.13 | ₩27,595 | ₩27,649 | ₩27,167 | ₩27,194 | -1.45% | 145.8만 |
|---|
| 2025.11.12 | ₩28,197 | ₩28,197 | ₩27,141 | ₩27,207 | -3.51% | 423.2만 |
|---|
| 2025.11.11 | ₩29,027 | ₩29,468 | ₩29,027 | ₩29,281 | +0.88% | 221.9만 |
|---|
| 2025.11.10 | ₩28,492 | ₩28,679 | ₩28,023 | ₩28,599 | +0.38% | 175.3만 |
|---|
| 2025.11.07 | ₩28,224 | ₩28,371 | ₩27,943 | ₩28,304 | +0.28% | 160만 |
|---|
| 2025.11.06 | ₩27,956 | ₩28,144 | ₩27,662 | ₩27,997 | +0.14% | 210.2만 |
|---|
| 2025.11.05 | ₩28,451 | ₩28,960 | ₩28,050 | ₩28,104 | -1.22% | 188.2만 |
|---|
| 2025.11.04 | ₩28,505 | ₩28,960 | ₩28,411 | ₩28,585 | +0.28% | 164.9만 |
|---|
| 2025.11.03 | ₩28,853 | ₩29,281 | ₩28,545 | ₩28,986 | +0.46% | 169.3만 |
|---|
| 2025.10.31 | ₩28,746 | ₩28,960 | ₩28,385 | ₩28,706 | -0.14% | 234.2만 |
|---|
| 2025.10.30 | ₩28,077 | ₩28,759 | ₩27,916 | ₩28,304 | +0.81% | 152.1만 |
|---|
| 2025.10.29 | ₩28,398 | ₩28,813 | ₩28,344 | ₩28,451 | +0.19% | 161만 |
|---|
| 2025.10.28 | ₩28,371 | ₩28,532 | ₩27,863 | ₩28,077 | -1.04% | 294.6만 |
|---|
| 2025.10.27 | ₩28,893 | ₩29,200 | ₩28,652 | ₩28,879 | -0.05% | 198만 |
|---|
| 2025.10.24 | ₩28,920 | ₩29,281 | ₩28,719 | ₩28,772 | -0.51% | 266.3만 |
|---|
| 2025.10.23 | ₩28,879 | ₩29,334 | ₩28,599 | ₩28,639 | -0.83% | 422.6만 |
|---|
| 2025.10.22 | ₩27,328 | ₩28,291 | ₩27,234 | ₩27,930 | +2.20% | 423만 |
|---|
| 2025.10.21 | ₩26,525 | ₩27,047 | ₩25,883 | ₩26,605 | +0.30% | 356.6만 |
|---|
| 2025.10.20 | ₩25,950 | ₩26,458 | ₩25,910 | ₩26,338 | +1.49% | 232.2만 |
|---|
| 2025.10.17 | ₩26,311 | ₩26,605 | ₩26,177 | ₩26,432 | +0.46% | 203.6만 |
|---|
| 2025.10.16 | ₩27,034 | ₩27,127 | ₩25,990 | ₩26,191 | -3.12% | 416만 |
|---|
| 2025.10.15 | ₩27,395 | ₩27,475 | ₩26,819 | ₩27,047 | -1.27% | 274.9만 |
|---|
| 2025.10.14 | ₩27,034 | ₩27,341 | ₩26,672 | ₩26,993 | -0.15% | 302.3만 |
|---|
| 2025.10.13 | ₩27,756 | ₩28,090 | ₩27,448 | ₩27,970 | +0.77% | 242.6만 |
|---|
| 2025.10.10 | ₩28,023 | ₩28,385 | ₩26,993 | ₩27,087 | -3.34% | 544.5만 |
|---|