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 | ₩74,827 | ₩76,322 | ₩74,787 | ₩75,828 | +1.34% | 227만 |
| 2026.10.08 | ₩75,241 | ₩76,562 | ₩74,106 | ₩76,149 | +1.21% | 240.7만 |
| 2026.10.07 | ₩74,240 | ₩74,827 | ₩72,398 | ₩72,878 | -1.83% | 162.6만 |
| 2026.10.06 | ₩71,303 | ₩72,838 | ₩70,903 | ₩72,652 | +1.89% | 152.8만 |
| 2026.10.05 | ₩72,345 | ₩73,639 | ₩71,784 | ₩72,251 | -0.13% | 156.3만 |
| 2026.10.02 | ₩69,768 | ₩72,825 | ₩68,834 | ₩72,652 | +4.13% | 277.1만 |
| 2026.10.01 | ₩70,956 | ₩73,239 | ₩70,743 | ₩72,932 | +2.78% | 308.4만 |
| 2026.09.30 | ₩71,984 | ₩72,451 | ₩71,063 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩71,263 |
| -1.00% |
| 174.4만 |
| 2026.09.29 | ₩69,341 | ₩70,943 | ₩69,194 | ₩69,355 | +0.02% | 211.6만 |
|---|
| 2026.09.28 | ₩71,237 | ₩71,971 | ₩68,767 | ₩70,890 | -0.49% | 384만 |
|---|
| 2026.09.25 | ₩69,622 | ₩70,930 | ₩68,300 | ₩69,301 | -0.46% | 285.9만 |
|---|
| 2026.09.24 | ₩70,623 | ₩72,972 | ₩69,835 | ₩71,183 | +0.79% | 390.4만 |
|---|
| 2026.09.23 | ₩68,821 | ₩70,022 | ₩68,567 | ₩69,622 | +1.16% | 184.1만 |
|---|
| 2026.09.22 | ₩67,459 | ₩69,141 | ₩66,819 | ₩67,579 | +0.18% | 380.7만 |
|---|
| 2026.09.21 | ₩69,128 | ₩69,555 | ₩67,793 | ₩69,048 | -0.12% | 188.9만 |
|---|
| 2026.09.18 | ₩70,049 | ₩70,943 | ₩69,849 | ₩70,810 | +1.09% | 151.2만 |
|---|
| 2026.09.17 | ₩69,421 | ₩70,556 | ₩69,141 | ₩69,742 | +0.46% | 158.5만 |
|---|
| 2026.09.16 | ₩71,263 | ₩71,277 | ₩68,767 | ₩69,795 | -2.06% | 246.3만 |
|---|
| 2026.09.15 | ₩71,223 | ₩72,665 | ₩71,183 | ₩71,931 | +0.99% | 279.3만 |
|---|
| 2026.09.14 | ₩70,115 | ₩70,503 | ₩68,100 | ₩69,515 | -0.86% | 399.1만 |
|---|
| 2026.09.11 | ₩67,473 | ₩68,874 | ₩67,139 | ₩68,821 | +2.00% | 328.7만 |
|---|
| 2026.09.10 | ₩68,941 | ₩70,676 | ₩67,593 | ₩69,715 | +1.12% | 434.5만 |
|---|
| 2026.09.09 | ₩66,498 | ₩67,139 | ₩65,951 | ₩67,032 | +0.80% | 212.4만 |
|---|
| 2026.09.08 | ₩65,070 | ₩66,191 | ₩64,536 | ₩65,871 | +1.23% | 306.6만 |
|---|
| 2026.09.04 | ₩62,707 | ₩64,002 | ₩61,226 | ₩63,135 | +0.68% | 232.3만 |
|---|
| 2026.09.03 | ₩62,334 | ₩63,241 | ₩61,947 | ₩62,360 | +0.04% | 179.6만 |
|---|
| 2026.09.02 | ₩62,441 | ₩63,669 | ₩61,840 | ₩63,121 | +1.09% | 173.5만 |
|---|
| 2026.09.01 | ₩61,066 | ₩63,482 | ₩60,438 | ₩63,308 | +3.67% | 352.7만 |
|---|
| 2026.08.31 | ₩59,357 | ₩60,171 | ₩58,930 | ₩59,544 | +0.31% | 254.7만 |
|---|
| 2026.08.28 | ₩55,740 | ₩57,021 | ₩55,620 | ₩56,835 | +1.96% | 163.5만 |
|---|
| 2026.08.27 | ₩56,007 | ₩57,942 | ₩55,286 | ₩56,981 | +1.74% | 211.6만 |
|---|
| 2026.08.26 | ₩54,726 | ₩57,435 | ₩54,686 | ₩55,727 | +1.83% | 177.9만 |
|---|
| 2026.08.25 | ₩56,301 | ₩57,088 | ₩55,006 | ₩55,046 | -2.23% | 290.5만 |
|---|
| 2026.08.24 | ₩59,798 | ₩59,878 | ₩58,009 | ₩58,903 | -1.50% | 231.5만 |
|---|
| 2026.08.21 | ₩61,079 | ₩61,359 | ₩60,425 | ₩60,799 | -0.46% | 203.6만 |
|---|
| 2026.08.20 | ₩60,599 | ₩60,919 | ₩59,571 | ₩60,452 | -0.24% | 263.7만 |
|---|
| 2026.08.19 | ₩58,983 | ₩60,038 | ₩58,089 | ₩58,463 | -0.88% | 310.1만 |
|---|
| 2026.08.18 | ₩59,437 | ₩59,958 | ₩58,623 | ₩58,943 | -0.83% | 289.9만 |
|---|
| 2026.08.17 | ₩55,994 | ₩58,797 | ₩55,593 | ₩58,410 | +4.31% | 267.5만 |
|---|
| 2026.08.14 | ₩54,085 | ₩55,526 | ₩53,765 | ₩55,273 | +2.20% | 219.2만 |
|---|
| 2026.08.13 | ₩54,005 | ₩55,593 | ₩53,057 | ₩54,245 | +0.44% | 264.7만 |
|---|
| 2026.08.12 | ₩54,952 | ₩55,860 | ₩54,472 | ₩55,593 | +1.17% | 180.1만 |
|---|
| 2026.08.11 | ₩53,845 | ₩55,940 | ₩53,751 | ₩55,820 | +3.67% | 238.7만 |
|---|
| 2026.08.10 | ₩52,416 | ₩55,620 | ₩52,416 | ₩55,006 | +4.94% | 316만 |
|---|
| 2026.08.07 | ₩48,959 | ₩50,761 | ₩48,839 | ₩49,386 | +0.87% | 249.3만 |
|---|
| 2026.08.06 | ₩47,451 | ₩50,067 | ₩47,451 | ₩49,613 | +4.56% | 304.5만 |
|---|
| 2026.08.05 | ₩47,905 | ₩47,958 | ₩46,543 | ₩47,091 | -1.70% | 271.2만 |
|---|
| 2026.08.04 | ₩47,998 | ₩48,506 | ₩46,810 | ₩47,545 | -0.95% | 352.5만 |
|---|
| 2026.08.03 | ₩50,174 | ₩50,895 | ₩49,493 | ₩50,414 | +0.48% | 271.3만 |
|---|
| 2026.07.31 | ₩54,645 | ₩55,006 | ₩53,458 | ₩53,951 | -1.27% | 310.7만 |
|---|
| 2026.07.30 | ₩53,151 | ₩53,965 | ₩53,044 | ₩53,417 | +0.50% | 250.6만 |
|---|
| 2026.07.29 | ₩53,925 | ₩55,740 | ₩53,898 | ₩55,500 | +2.92% | 414.6만 |
|---|
| 2026.07.28 | ₩52,310 | ₩52,630 | ₩49,253 | ₩50,094 | -4.24% | 460.1만 |
|---|
| 2026.07.27 | ₩54,926 | ₩54,926 | ₩53,110 | ₩53,110 | -3.30% | 366.6만 |
|---|
| 2026.07.24 | ₩58,410 | ₩58,717 | ₩57,128 | ₩58,636 | +0.39% | 339.5만 |
|---|
| 2026.07.23 | ₩59,651 | ₩60,825 | ₩58,783 | ₩59,024 | -1.05% | 400.4만 |
|---|
| 2026.07.22 | ₩56,808 | ₩57,315 | ₩56,301 | ₩57,021 | +0.38% | 199만 |
|---|
| 2026.07.21 | ₩56,367 | ₩56,941 | ₩55,753 | ₩56,154 | -0.38% | 178.8만 |
|---|
| 2026.07.20 | ₩54,405 | ₩55,914 | ₩53,978 | ₩55,326 | +1.69% | 335.6만 |
|---|
| 2026.07.17 | ₩54,592 | ₩55,526 | ₩53,778 | ₩54,726 | +0.24% | 327.6만 |
|---|
| 2026.07.16 | ₩53,404 | ₩53,578 | ₩51,842 | ₩52,256 | -2.15% | 208.2만 |
|---|
| 2026.07.15 | ₩53,591 | ₩53,631 | ₩51,696 | ₩53,324 | -0.50% | 372.5만 |
|---|
| 2026.07.14 | ₩51,883 | ₩52,683 | ₩50,388 | ₩52,497 | +1.18% | 572.7만 |
|---|
| 2026.07.13 | ₩48,172 | ₩52,590 | ₩48,078 | ₩51,709 | +7.34% | 644.4만 |
|---|
| 2026.07.10 | ₩46,343 | ₩47,491 | ₩45,262 | ₩46,276 | -0.14% | 330.2만 |
|---|
| 2026.07.09 | ₩47,371 | ₩47,411 | ₩45,876 | ₩46,276 | -2.31% | 323.3만 |
|---|
| 2026.07.08 | ₩48,038 | ₩49,640 | ₩47,291 | ₩48,439 | +0.83% | 716.6만 |
|---|
| 2026.07.07 | ₩44,301 | ₩46,717 | ₩44,141 | ₩46,196 | +4.28% | 375.5만 |
|---|
| 2026.07.06 | ₩43,540 | ₩43,847 | ₩43,126 | ₩43,714 | +0.40% | 132.4만 |
|---|
| 2026.07.02 | ₩42,419 | ₩43,540 | ₩42,072 | ₩43,207 | +1.86% | 177.6만 |
|---|
| 2026.07.01 | ₩43,233 | ₩43,634 | ₩42,446 | ₩42,619 | -1.42% | 143만 |
|---|
| 2026.06.30 | ₩45,102 | ₩45,102 | ₩43,193 | ₩43,981 | -2.49% | 141.6만 |
|---|
| 2026.06.29 | ₩44,087 | ₩44,728 | ₩43,794 | ₩44,234 | +0.33% | 249.5만 |
|---|
| 2026.06.26 | ₩43,260 | ₩43,433 | ₩42,232 | ₩43,273 | +0.03% | 352.7만 |
|---|
| 2026.06.25 | ₩43,754 | ₩46,276 | ₩43,620 | ₩45,729 | +4.51% | 300만 |
|---|
| 2026.06.24 | ₩43,700 | ₩44,475 | ₩43,300 | ₩43,634 | -0.15% | 336.9만 |
|---|
| 2026.06.23 | ₩46,570 | ₩47,077 | ₩46,130 | ₩46,904 | +0.72% | 286.6만 |
|---|
| 2026.06.22 | ₩47,838 | ₩47,865 | ₩46,690 | ₩47,504 | -0.70% | 257.5만 |
|---|
| 2026.06.18 | ₩47,558 | ₩49,346 | ₩46,210 | ₩48,906 | +2.83% | 426.6만 |
|---|
| 2026.06.17 | ₩49,934 | ₩52,336 | ₩48,786 | ₩48,799 | -2.27% | 434.7만 |
|---|
| 2026.06.16 | ₩50,641 | ₩51,095 | ₩48,719 | ₩49,907 | -1.45% | 373.5만 |
|---|
| 2026.06.15 | ₩52,657 | ₩53,271 | ₩51,936 | ₩53,044 | +0.74% | 365.3만 |
|---|
| 2026.06.12 | ₩57,462 | ₩59,304 | ₩55,967 | ₩56,034 | -2.49% | 318.4만 |
|---|
| 2026.06.11 | ₩62,734 | ₩63,976 | ₩58,690 | ₩59,237 | -5.57% | 541.6만 |
|---|
| 2026.06.10 | ₩61,413 | ₩63,829 | ₩61,213 | ₩62,574 | +1.89% | 343.3만 |
|---|
| 2026.06.09 | ₩60,412 | ₩61,546 | ₩58,036 | ₩60,278 | -0.22% | 288.9만 |
|---|
| 2026.06.08 | ₩61,453 | ₩62,748 | ₩60,892 | ₩62,334 | +1.43% | 180.7만 |
|---|
| 2026.06.05 | ₩60,639 | ₩60,719 | ₩58,943 | ₩59,811 | -1.36% | 138.3만 |
|---|
| 2026.06.04 | ₩61,706 | ₩61,867 | ₩60,692 | ₩61,720 | +0.02% | 161.9만 |
|---|
| 2026.06.03 | ₩63,762 | ₩64,816 | ₩63,348 | ₩64,242 | +0.75% | 187.7만 |
|---|
| 2026.06.02 | ₩60,999 | ₩62,654 | ₩60,732 | ₩62,547 | +2.54% | 157.8만 |
|---|
| 2026.06.01 | ₩61,359 | ₩62,934 | ₩59,718 | ₩61,012 | -0.57% | 447만 |
|---|
| 2026.05.29 | ₩57,942 | ₩58,890 | ₩56,648 | ₩58,076 | +0.23% | 242.4만 |
|---|
| 2026.05.28 | ₩59,798 | ₩60,225 | ₩56,261 | ₩59,304 | -0.83% | 312.6만 |
|---|
| 2026.05.27 | ₩57,929 | ₩59,477 | ₩57,302 | ₩58,129 | +0.35% | 357만 |
|---|
| 2026.05.26 | ₩60,866 | ₩62,240 | ₩60,518 | ₩60,518 | -0.57% | 230.5만 |
|---|
| 2026.05.22 | ₩63,949 | ₩65,364 | ₩61,319 | ₩63,055 | -1.40% | 367.6만 |
|---|
| 2026.05.21 | ₩68,153 | ₩68,754 | ₩62,614 | ₩64,296 | -5.66% | 607.7만 |
|---|
| 2026.05.20 | ₩67,953 | ₩68,434 | ₩62,134 | ₩64,242 | -5.46% | 463.7만 |
|---|
| 2026.05.19 | ₩70,249 | ₩70,529 | ₩67,900 | ₩69,355 | -1.27% | 400.6만 |
|---|
| 2026.05.18 | ₩66,418 | ₩70,663 | ₩65,951 | ₩67,566 | +1.73% | 702.5만 |
|---|
| 2026.05.15 | ₩66,071 | ₩67,272 | ₩65,591 | ₩67,005 | +1.41% | 231.4만 |
|---|
| 2026.05.14 | ₩62,841 | ₩64,309 | ₩62,601 | ₩64,269 | +2.27% | 305.8만 |
|---|
| 2026.05.13 | ₩65,524 | ₩66,018 | ₩63,415 | ₩64,256 | -1.94% | 277만 |
|---|
| 2026.05.12 | ₩66,552 | ₩67,032 | ₩65,577 | ₩66,618 | +0.10% | 490.7만 |
|---|
| 2026.05.11 | ₩61,333 | ₩64,056 | ₩60,866 | ₩63,522 | +3.57% | 415만 |
|---|
| 2026.05.08 | ₩57,635 | ₩60,131 | ₩57,542 | ₩59,357 | +2.99% | 478만 |
|---|
| 2026.05.07 | ₩54,966 | ₩59,210 | ₩54,285 | ₩58,556 | +6.53% | 1048.1만 |
|---|
| 2026.05.06 | ₩58,837 | ₩59,664 | ₩57,075 | ₩57,755 | -1.84% | 612.1만 |
|---|
| 2026.05.05 | ₩64,603 | ₩65,470 | ₩63,709 | ₩65,364 | +1.18% | 285.7만 |
|---|
| 2026.05.04 | ₩64,630 | ₩68,153 | ₩63,922 | ₩67,366 | +4.23% | 743.1만 |
|---|
| 2026.05.01 | ₩62,961 | ₩63,201 | ₩59,891 | ₩62,414 | -0.87% | 574.4만 |
|---|
| 2026.04.30 | ₩62,147 | ₩64,042 | ₩62,107 | ₩63,762 | +2.60% | 624.3만 |
|---|
| 2026.04.29 | ₩63,562 | ₩64,403 | ₩62,694 | ₩63,935 | +0.59% | 399.1만 |
|---|
| 2026.04.28 | ₩60,559 | ₩61,132 | ₩59,477 | ₩60,225 | -0.55% | 450.1만 |
|---|
| 2026.04.27 | ₩58,183 | ₩59,611 | ₩58,076 | ₩58,770 | +1.01% | 370.3만 |
|---|
| 2026.04.24 | ₩57,075 | ₩58,423 | ₩55,940 | ₩57,275 | +0.35% | 547만 |
|---|
| 2026.04.23 | ₩56,848 | ₩59,958 | ₩56,608 | ₩58,596 | +3.08% | 620.2만 |
|---|
| 2026.04.22 | ₩54,739 | ₩56,394 | ₩54,686 | ₩55,980 | +2.27% | 462.1만 |
|---|
| 2026.04.21 | ₩53,204 | ₩55,954 | ₩52,977 | ₩55,473 | +4.26% | 805.4만 |
|---|
| 2026.04.20 | ₩52,296 | ₩53,738 | ₩52,029 | ₩52,510 | +0.41% | 438.1만 |
|---|
| 2026.04.17 | ₩49,373 | ₩50,454 | ₩47,011 | ₩50,000 | +1.27% | 910.6만 |
|---|
| 2026.04.16 | ₩55,340 | ₩56,648 | ₩55,300 | ₩55,633 | +0.53% | 340.5만 |
|---|
| 2026.04.15 | ₩54,552 | ₩55,967 | ₩54,178 | ₩54,912 | +0.66% | 557.9만 |
|---|
| 2026.04.14 | ₩56,221 | ₩56,314 | ₩54,018 | ₩54,232 | -3.54% | 668.2만 |
|---|
| 2026.04.13 | ₩57,395 | ₩58,036 | ₩55,593 | ₩56,221 | -2.05% | 768.1만 |
|---|
| 2026.04.10 | ₩53,297 | ₩54,993 | ₩52,870 | ₩53,471 | +0.33% | 693.8만 |
|---|
| 2026.04.09 | ₩53,538 | ₩54,766 | ₩51,629 | ₩53,284 | -0.47% | 1039.7만 |
|---|
| 2026.04.08 | ₩48,839 | ₩54,058 | ₩48,586 | ₩53,164 | +8.85% | 1249.8만 |
|---|
| 2026.04.07 | ₩55,446 | ₩57,302 | ₩53,444 | ₩54,672 | -1.40% | 1154.9만 |
|---|
| 2026.04.06 | ₩53,578 | ₩55,340 | ₩52,977 | ₩54,792 | +2.27% | 1133.1만 |
|---|
| 2026.04.02 | ₩54,192 | ₩54,258 | ₩50,254 | ₩52,937 | -2.32% | 1460.9만 |
|---|
| 2026.04.01 | ₩50,307 | ₩50,534 | ₩49,146 | ₩49,653 | -1.30% | 1017.5만 |
|---|
| 2026.03.31 | ₩56,688 | ₩56,714 | ₩51,429 | ₩52,456 | -7.46% | 1379.4만 |
|---|
| 2026.03.30 | ₩57,035 | ₩57,609 | ₩56,154 | ₩57,101 | +0.12% | 933.4만 |
|---|
| 2026.03.27 | ₩56,154 | ₩56,728 | ₩55,033 | ₩56,140 | -0.02% | 799.2만 |
|---|
| 2026.03.26 | ₩54,726 | ₩55,673 | ₩53,724 | ₩54,592 | -0.24% | 1087.9만 |
|---|
| 2026.03.25 | ₩50,655 | ₩53,391 | ₩50,441 | ₩52,670 | +3.98% | 1115.5만 |
|---|
| 2026.03.24 | ₩54,005 | ₩54,792 | ₩52,563 | ₩53,684 | -0.59% | 954만 |
|---|
| 2026.03.23 | ₩52,390 | ₩52,550 | ₩47,318 | ₩50,628 | -3.36% | 2385.4만 |
|---|
| 2026.03.20 | ₩56,528 | ₩58,730 | ₩55,994 | ₩57,328 | +1.42% | 1391.7만 |
|---|
| 2026.03.19 | ₩56,714 | ₩59,064 | ₩54,058 | ₩55,793 | -1.62% | 1928.5만 |
|---|
| 2026.03.18 | ₩56,487 | ₩57,662 | ₩55,033 | ₩57,315 | +1.47% | 1627.6만 |
|---|
| 2026.03.17 | ₩53,965 | ₩54,739 | ₩52,937 | ₩54,539 | +1.06% | 1164.1만 |
|---|
| 2026.03.16 | ₩52,617 | ₩53,885 | ₩50,921 | ₩52,056 | -1.07% | 1442.3만 |
|---|
| 2026.03.13 | ₩52,003 | ₩54,459 | ₩51,362 | ₩53,738 | +3.34% | 1686.2만 |
|---|
| 2026.03.12 | ₩51,095 | ₩53,885 | ₩50,201 | ₩53,217 | +4.15% | 2425.6만 |
|---|
| 2026.03.11 | ₩45,622 | ₩48,305 | ₩43,941 | ₩48,239 | +5.73% | 2061.3만 |
|---|
| 2026.03.10 | ₩45,636 | ₩46,143 | ₩40,283 | ₩45,729 | +0.20% | 4511.1만 |
|---|
| 2026.03.09 | ₩49,520 | ₩51,469 | ₩40,964 | ₩43,527 | -12.10% | 5404.7만 |
|---|
| 2026.03.06 | ₩44,461 | ₩45,355 | ₩43,460 | ₩44,822 | +0.81% | 1795.3만 |
|---|
| 2026.03.05 | ₩40,537 | ₩41,979 | ₩40,297 | ₩40,964 | +1.05% | 1505.9만 |
|---|
| 2026.03.04 | ₩38,388 | ₩39,322 | ₩38,174 | ₩38,895 | +1.32% | 1123.2만 |
|---|
| 2026.03.03 | ₩40,644 | ₩40,684 | ₩36,786 | ₩38,295 | -5.78% | 2003.8만 |
|---|
| 2026.03.02 | ₩37,614 | ₩38,068 | ₩35,972 | ₩37,000 | -1.63% | 1589만 |
|---|
| 2026.02.27 | ₩34,183 | ₩34,250 | ₩33,196 | ₩34,090 | -0.27% | 521.3만 |
|---|
| 2026.02.26 | ₩31,594 | ₩33,703 | ₩31,474 | ₩32,648 | +3.34% | 557.4만 |
|---|
| 2026.02.25 | ₩33,049 | ₩33,076 | ₩32,462 | ₩32,769 | -0.85% | 188.5만 |
|---|
| 2026.02.24 | ₩33,730 | ₩33,730 | ₩32,809 | ₩33,463 | -0.79% | 324.8만 |
|---|
| 2026.02.23 | ₩33,783 | ₩34,050 | ₩33,076 | ₩33,396 | -1.15% | 208.8만 |
|---|
| 2026.02.20 | ₩33,036 | ₩33,489 | ₩32,769 | ₩33,222 | +0.57% | 284.9만 |
|---|
| 2026.02.19 | ₩32,915 | ₩33,529 | ₩32,408 | ₩33,516 | +1.82% | 365.3만 |
|---|
| 2026.02.18 | ₩31,274 | ₩32,355 | ₩31,234 | ₩32,208 | +2.99% | 430.2만 |
|---|
| 2026.02.17 | ₩30,059 | ₩30,233 | ₩29,312 | ₩29,752 | -1.02% | 253.3만 |
|---|
| 2026.02.13 | ₩30,072 | ₩30,379 | ₩29,712 | ₩30,046 | -0.09% | 251.4만 |
|---|
| 2026.02.12 | ₩31,461 | ₩31,501 | ₩29,739 | ₩30,179 | -4.07% | 312.2만 |
|---|
| 2026.02.11 | ₩32,582 | ₩32,729 | ₩31,714 | ₩32,101 | -1.47% | 223.1만 |
|---|
| 2026.02.10 | ₩31,687 | ₩31,768 | ₩31,007 | ₩31,501 | -0.59% | 141.5만 |
|---|
| 2026.02.09 | ₩30,540 | ₩31,874 | ₩30,513 | ₩31,474 | +3.06% | 173만 |
|---|
| 2026.02.06 | ₩30,006 | ₩31,260 | ₩29,979 | ₩30,646 | +2.14% | 242.3만 |
|---|
| 2026.02.05 | ₩30,379 | ₩30,646 | ₩29,685 | ₩30,326 | -0.18% | 195.7만 |
|---|
| 2026.02.04 | ₩30,206 | ₩32,075 | ₩29,966 | ₩31,113 | +3.00% | 719.4만 |
|---|
| 2026.02.03 | ₩29,512 | ₩30,820 | ₩29,365 | ₩30,713 | +4.07% | 603만 |
|---|
| 2026.02.02 | ₩29,285 | ₩29,365 | ₩28,497 | ₩29,125 | -0.55% | 734.2만 |
|---|
| 2026.01.30 | ₩32,181 | ₩32,515 | ₩30,993 | ₩32,168 | -0.04% | 567만 |
|---|
| 2026.01.29 | ₩32,648 | ₩32,835 | ₩31,287 | ₩31,954 | -2.13% | 628.6만 |
|---|
| 2026.01.28 | ₩30,166 | ₩30,499 | ₩29,885 | ₩30,446 | +0.93% | 231.3만 |
|---|
| 2026.01.27 | ₩28,818 | ₩29,872 | ₩28,658 | ₩29,832 | +3.52% | 267.8만 |
|---|
| 2026.01.26 | ₩28,444 | ₩28,751 | ₩28,244 | ₩28,617 | +0.61% | 230.7만 |
|---|
| 2026.01.23 | ₩28,698 | ₩28,924 | ₩28,497 | ₩28,724 | +0.09% | 278.3만 |
|---|
| 2026.01.22 | ₩27,857 | ₩27,870 | ₩27,096 | ₩27,456 | -1.44% | 220.5만 |
|---|
| 2026.01.21 | ₩28,150 | ₩28,511 | ₩27,990 | ₩28,444 | +1.04% | 183.3만 |
|---|
| 2026.01.20 | ₩27,870 | ₩28,097 | ₩27,363 | ₩27,470 | -1.44% | 253.9만 |
|---|
| 2026.01.16 | ₩27,723 | ₩27,790 | ₩27,283 | ₩27,309 | -1.49% | 223.5만 |
|---|
| 2026.01.15 | ₩27,323 | ₩27,363 | ₩26,882 | ₩26,936 | -1.42% | 279.9만 |
|---|
| 2026.01.14 | ₩29,005 | ₩29,659 | ₩27,243 | ₩28,030 | -3.36% | 864.8만 |
|---|
| 2026.01.13 | ₩28,030 | ₩28,684 | ₩28,003 | ₩28,484 | +1.62% | 514.9만 |
|---|
| 2026.01.12 | ₩26,896 | ₩27,630 | ₩26,602 | ₩27,376 | +1.79% | 240.6만 |
|---|
| 2026.01.09 | ₩26,962 | ₩27,576 | ₩26,816 | ₩26,816 | -0.54% | 347.2만 |
|---|
| 2026.01.08 | ₩25,467 | ₩26,802 | ₩25,281 | ₩26,735 | +4.98% | 523.8만 |
|---|
| 2026.01.07 | ₩25,200 | ₩25,254 | ₩24,680 | ₩24,893 | -1.22% | 400.9만 |
|---|
| 2026.01.06 | ₩26,629 | ₩26,695 | ₩25,267 | ₩25,321 | -4.91% | 357.8만 |
|---|
| 2026.01.05 | ₩26,068 | ₩26,509 | ₩25,774 | ₩26,455 | +1.48% | 270.6만 |
|---|
| 2026.01.02 | ₩25,347 | ₩25,828 | ₩25,160 | ₩25,721 | +1.47% | 225만 |
|---|
| 2025.12.31 | ₩26,535 | ₩26,562 | ₩25,614 | ₩25,788 | -2.82% | 216.5만 |
|---|
| 2025.12.30 | ₩26,575 | ₩26,629 | ₩26,188 | ₩26,215 | -1.36% | 112.6만 |
|---|
| 2025.12.29 | ₩26,295 | ₩26,495 | ₩26,081 | ₩26,095 | -0.76% | 331.6만 |
|---|
| 2025.12.26 | ₩26,188 | ₩26,268 | ₩25,267 | ₩25,454 | -2.80% | 330.8만 |
|---|
| 2025.12.24 | ₩26,695 | ₩26,789 | ₩26,402 | ₩26,589 | -0.40% | 113.6만 |
|---|
| 2025.12.23 | ₩26,282 | ₩26,642 | ₩26,148 | ₩26,602 | +1.22% | 169.9만 |
|---|
| 2025.12.22 | ₩26,228 | ₩26,388 | ₩26,015 | ₩26,308 | +0.31% | 393.6만 |
|---|
| 2025.12.19 | ₩25,080 | ₩25,334 | ₩24,920 | ₩25,214 | +0.53% | 124.6만 |
|---|
| 2025.12.18 | ₩25,187 | ₩25,227 | ₩24,707 | ₩24,773 | -1.64% | 185.7만 |
|---|
| 2025.12.17 | ₩24,880 | ₩25,334 | ₩24,640 | ₩25,281 | +1.61% | 276.4만 |
|---|
| 2025.12.16 | ₩24,693 | ₩24,720 | ₩24,186 | ₩24,266 | -1.73% | 352.4만 |
|---|
| 2025.12.15 | ₩25,668 | ₩25,694 | ₩25,134 | ₩25,414 | -0.99% | 251.3만 |
|---|
| 2025.12.12 | ₩25,921 | ₩26,041 | ₩25,654 | ₩25,868 | -0.21% | 200.2만 |
|---|
| 2025.12.11 | ₩25,774 | ₩26,282 | ₩25,628 | ₩26,282 | +1.97% | 408.1만 |
|---|
| 2025.12.10 | ₩26,362 | ₩27,163 | ₩26,135 | ₩27,096 | +2.78% | 300.1만 |
|---|
| 2025.12.09 | ₩26,922 | ₩26,949 | ₩26,509 | ₩26,669 | -0.94% | 210.5만 |
|---|
| 2025.12.08 | ₩27,123 | ₩27,323 | ₩26,816 | ₩26,909 | -0.79% | 226만 |
|---|
| 2025.12.05 | ₩27,443 | ₩28,110 | ₩27,443 | ₩27,883 | +1.61% | 145.7만 |
|---|
| 2025.12.04 | ₩27,123 | ₩27,803 | ₩26,936 | ₩27,483 | +1.33% | 165.8만 |
|---|
| 2025.12.03 | ₩27,216 | ₩27,563 | ₩26,922 | ₩27,096 | -0.44% | 162.5만 |
|---|
| 2025.12.02 | ₩27,149 | ₩27,470 | ₩26,615 | ₩26,829 | -1.18% | 273.1만 |
|---|
| 2025.12.01 | ₩27,136 | ₩27,616 | ₩27,136 | ₩27,496 | +1.33% | 138.1만 |
|---|
| 2025.11.28 | ₩27,096 | ₩27,670 | ₩27,096 | ₩27,456 | +1.33% | 168.9만 |
|---|
| 2025.11.26 | ₩26,242 | ₩27,016 | ₩26,242 | ₩26,909 | +2.54% | 211.1만 |
|---|
| 2025.11.25 | ₩26,121 | ₩26,575 | ₩25,708 | ₩26,428 | +1.18% | 333.4만 |
|---|
| 2025.11.24 | ₩26,362 | ₩27,163 | ₩26,095 | ₩27,096 | +2.78% | 188.8만 |
|---|
| 2025.11.21 | ₩26,348 | ₩26,509 | ₩25,868 | ₩26,348 | 0.00% | 359.2만 |
|---|
| 2025.11.20 | ₩27,576 | ₩27,923 | ₩26,789 | ₩26,856 | -2.61% | 277.4만 |
|---|
| 2025.11.19 | ₩27,243 | ₩27,456 | ₩26,962 | ₩27,323 | +0.29% | 284.2만 |
|---|
| 2025.11.18 | ₩27,923 | ₩28,751 | ₩27,683 | ₩28,617 | +2.49% | 173.7만 |
|---|
| 2025.11.17 | ₩28,177 | ₩28,270 | ₩27,923 | ₩27,977 | -0.71% | 110.2만 |
|---|
| 2025.11.14 | ₩27,950 | ₩28,351 | ₩27,857 | ₩28,003 | +0.19% | 232.8만 |
|---|
| 2025.11.13 | ₩27,536 | ₩27,590 | ₩27,109 | ₩27,136 | -1.45% | 145.8만 |
|---|
| 2025.11.12 | ₩28,137 | ₩28,137 | ₩27,082 | ₩27,149 | -3.51% | 423.2만 |
|---|
| 2025.11.11 | ₩28,965 | ₩29,405 | ₩28,965 | ₩29,218 | +0.88% | 221.9만 |
|---|
| 2025.11.10 | ₩28,431 | ₩28,617 | ₩27,963 | ₩28,537 | +0.38% | 175.3만 |
|---|
| 2025.11.07 | ₩28,164 | ₩28,310 | ₩27,883 | ₩28,244 | +0.28% | 160만 |
|---|
| 2025.11.06 | ₩27,897 | ₩28,084 | ₩27,603 | ₩27,937 | +0.14% | 210.2만 |
|---|
| 2025.11.05 | ₩28,391 | ₩28,898 | ₩27,990 | ₩28,044 | -1.22% | 188.2만 |
|---|
| 2025.11.04 | ₩28,444 | ₩28,898 | ₩28,351 | ₩28,524 | +0.28% | 164.9만 |
|---|
| 2025.11.03 | ₩28,791 | ₩29,218 | ₩28,484 | ₩28,924 | +0.46% | 169.3만 |
|---|
| 2025.10.31 | ₩28,684 | ₩28,898 | ₩28,324 | ₩28,644 | -0.14% | 234.2만 |
|---|
| 2025.10.30 | ₩28,017 | ₩28,698 | ₩27,857 | ₩28,244 | +0.81% | 152.1만 |
|---|
| 2025.10.29 | ₩28,337 | ₩28,751 | ₩28,284 | ₩28,391 | +0.19% | 161만 |
|---|
| 2025.10.28 | ₩28,310 | ₩28,471 | ₩27,803 | ₩28,017 | -1.04% | 294.6만 |
|---|
| 2025.10.27 | ₩28,831 | ₩29,138 | ₩28,591 | ₩28,818 | -0.05% | 198만 |
|---|
| 2025.10.24 | ₩28,858 | ₩29,218 | ₩28,658 | ₩28,711 | -0.51% | 266.3만 |
|---|
| 2025.10.23 | ₩28,818 | ₩29,272 | ₩28,537 | ₩28,577 | -0.83% | 422.6만 |
|---|
| 2025.10.22 | ₩27,269 | ₩28,230 | ₩27,176 | ₩27,870 | +2.20% | 423만 |
|---|
| 2025.10.21 | ₩26,468 | ₩26,989 | ₩25,828 | ₩26,549 | +0.30% | 356.6만 |
|---|
| 2025.10.20 | ₩25,895 | ₩26,402 | ₩25,854 | ₩26,282 | +1.49% | 232.2만 |
|---|
| 2025.10.17 | ₩26,255 | ₩26,549 | ₩26,121 | ₩26,375 | +0.46% | 203.6만 |
|---|
| 2025.10.16 | ₩26,976 | ₩27,069 | ₩25,935 | ₩26,135 | -3.12% | 416만 |
|---|
| 2025.10.15 | ₩27,336 | ₩27,416 | ₩26,762 | ₩26,989 | -1.27% | 274.9만 |
|---|
| 2025.10.14 | ₩26,976 | ₩27,283 | ₩26,615 | ₩26,936 | -0.15% | 302.3만 |
|---|
| 2025.10.13 | ₩27,696 | ₩28,030 | ₩27,389 | ₩27,910 | +0.77% | 242.6만 |
|---|
| 2025.10.10 | ₩27,963 | ₩28,324 | ₩26,936 | ₩27,029 | -3.34% | 544.5만 |
|---|