시장 데이터를 불러오는 중
전체 종목
ProShares Ultra Nasdaq Cybersecurity 과거 주가
ProShares Ultra Nasdaq Cybersecurity · UCYB · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ProShares Ultra Nasdaq Cybersecurity · UCYB · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩137,694 | ₩145,319 | ₩137,694 | ₩145,089 | +5.37% | 1.7만 |
| 2026.10.08 | ₩137,507 | ₩138,375 | ₩135,050 | ₩135,737 | -1.29% | 6.6천 |
| 2026.10.07 | ₩137,828 | ₩138,011 | ₩136,519 | ₩136,920 | -0.66% | 7.9천 |
| 2026.10.06 | ₩140,058 | ₩142,534 | ₩140,058 | ₩140,956 | +0.64% | 1.5만 |
| 2026.10.05 | ₩132,273 | ₩136,052 | ₩132,099 | ₩135,616 | +2.53% | 1.5만 |
| 2026.10.02 | ₩133,528 | ₩134,196 | ₩131,805 | ₩132,246 | -0.96% | 2만 |
| 2026.10.01 | ₩129,148 | ₩131,378 | ₩128,975 | ₩130,134 | +0.76% | 6.1천 |
| 2026.09.30 | ₩128,280 | ₩130,590 | ₩127,185 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩128,467 |
| +0.15% |
| 1.2만 |
| 2026.09.29 | ₩125,717 | ₩125,730 | ₩121,978 | ₩125,317 | -0.32% | 6.5천 |
|---|
| 2026.09.28 | ₩120,362 | ₩125,142 | ₩120,362 | ₩124,522 | +3.46% | 8.6천 |
|---|
| 2026.09.25 | ₩127,920 | ₩128,120 | ₩122,913 | ₩123,018 | -3.83% | 6.6천 |
|---|
| 2026.09.24 | ₩129,282 | ₩130,310 | ₩127,920 | ₩128,750 | -0.41% | 6.3천 |
|---|
| 2026.09.23 | ₩127,493 | ₩130,938 | ₩126,328 | ₩130,832 | +2.62% | 7.8천 |
|---|
| 2026.09.22 | ₩130,110 | ₩130,110 | ₩124,915 | ₩127,770 | -1.80% | 1만 |
|---|
| 2026.09.21 | ₩124,315 | ₩129,092 | ₩124,315 | ₩128,810 | +3.62% | 6.1천 |
|---|
| 2026.09.18 | ₩122,565 | ₩122,706 | ₩118,774 | ₩120,951 | -1.32% | 8.6천 |
|---|
| 2026.09.17 | ₩120,242 | ₩128,654 | ₩120,242 | ₩126,129 | +4.90% | 1.1만 |
|---|
| 2026.09.16 | ₩123,767 | ₩124,662 | ₩120,295 | ₩122,161 | -1.30% | 8.7천 |
|---|
| 2026.09.15 | ₩118,880 | ₩124,875 | ₩118,880 | ₩123,819 | +4.15% | 1.7만 |
|---|
| 2026.09.14 | ₩112,858 | ₩122,739 | ₩112,858 | ₩121,417 | +7.58% | 2.3만 |
|---|
| 2026.09.11 | ₩109,733 | ₩110,815 | ₩107,770 | ₩108,552 | -1.08% | 3.7천 |
|---|
| 2026.09.10 | ₩107,450 | ₩111,543 | ₩107,450 | ₩108,273 | +0.77% | 6.8천 |
|---|
| 2026.09.09 | ₩108,478 | ₩109,413 | ₩108,478 | ₩108,819 | +0.31% | 3.3천 |
|---|
| 2026.09.08 | ₩108,211 | ₩108,211 | ₩105,794 | ₩107,812 | -0.37% | 4.4천 |
|---|
| 2026.09.04 | ₩110,241 | ₩110,241 | ₩109,066 | ₩109,255 | -0.89% | 2.6천 |
|---|
| 2026.09.03 | ₩108,291 | ₩110,671 | ₩107,343 | ₩110,671 | +2.20% | 3.5천 |
|---|
| 2026.09.02 | ₩108,238 | ₩108,478 | ₩105,500 | ₩107,019 | -1.13% | 3.7천 |
|---|
| 2026.09.01 | ₩118,733 | ₩118,864 | ₩111,910 | ₩113,041 | -4.79% | 1.1만 |
|---|
| 2026.08.31 | ₩121,377 | ₩123,453 | ₩120,002 | ₩122,820 | +1.19% | 5천 |
|---|
| 2026.08.28 | ₩125,116 | ₩125,116 | ₩117,932 | ₩119,371 | -4.59% | 5.3천 |
|---|
| 2026.08.27 | ₩116,356 | ₩125,263 | ₩116,356 | ₩124,688 | +7.16% | 1.3만 |
|---|
| 2026.08.26 | ₩102,857 | ₩108,558 | ₩102,463 | ₩108,074 | +5.07% | 5.2천 |
|---|
| 2026.08.25 | ₩107,837 | ₩108,171 | ₩104,299 | ₩105,423 | -2.24% | 1.9만 |
|---|
| 2026.08.24 | ₩110,147 | ₩110,147 | ₩105,220 | ₩107,130 | -2.74% | 4.4천 |
|---|
| 2026.08.21 | ₩108,104 | ₩110,966 | ₩108,103 | ₩110,966 | +2.65% | 1.7천 |
|---|
| 2026.08.20 | ₩110,348 | ₩111,549 | ₩107,730 | ₩107,734 | -2.37% | 4.2천 |
|---|
| 2026.08.19 | ₩118,359 | ₩122,058 | ₩110,501 | ₩112,740 | -4.75% | 8.7천 |
|---|
| 2026.08.18 | ₩117,892 | ₩119,962 | ₩116,423 | ₩117,495 | -0.34% | 4.5천 |
|---|
| 2026.08.17 | ₩121,924 | ₩121,924 | ₩117,705 | ₩118,399 | -2.89% | 1.5만 |
|---|
| 2026.08.14 | ₩130,283 | ₩130,283 | ₩122,938 | ₩122,938 | -5.64% | 6.9천 |
|---|
| 2026.08.13 | ₩125,303 | ₩129,722 | ₩125,303 | ₩129,710 | +3.52% | 5.9천 |
|---|
| 2026.08.12 | ₩126,070 | ₩127,119 | ₩124,048 | ₩125,284 | -0.62% | 1.2만 |
|---|
| 2026.08.11 | ₩125,596 | ₩125,596 | ₩121,664 | ₩123,670 | -1.53% | 1.4만 |
|---|
| 2026.08.10 | ₩118,212 | ₩127,132 | ₩113,138 | ₩125,701 | +6.33% | 2.8만 |
|---|
| 2026.08.07 | ₩120,095 | ₩121,844 | ₩118,333 | ₩119,001 | -0.91% | 1.4만 |
|---|
| 2026.08.06 | ₩113,499 | ₩115,916 | ₩112,097 | ₩115,540 | +1.80% | 1.4만 |
|---|
| 2026.08.05 | ₩124,408 | ₩124,408 | ₩118,741 | ₩118,741 | -4.56% | 1.1만 |
|---|
| 2026.08.04 | ₩111,549 | ₩119,629 | ₩111,549 | ₩119,629 | +7.24% | 7.6천 |
|---|
| 2026.08.03 | ₩109,079 | ₩110,761 | ₩105,968 | ₩109,972 | +0.82% | 1.7만 |
|---|
| 2026.07.31 | ₩104,432 | ₩105,974 | ₩100,707 | ₩105,868 | +1.37% | 6.9천 |
|---|
| 2026.07.30 | ₩99,398 | ₩101,651 | ₩99,051 | ₩101,651 | +2.27% | 2.8천 |
|---|
| 2026.07.29 | ₩99,932 | ₩101,094 | ₩97,088 | ₩98,425 | -1.51% | 6천 |
|---|
| 2026.07.28 | ₩95,833 | ₩101,188 | ₩94,538 | ₩100,024 | +4.37% | 1.7만 |
|---|
| 2026.07.27 | ₩100,346 | ₩102,082 | ₩98,183 | ₩99,186 | -1.16% | 2.7천 |
|---|
| 2026.07.24 | ₩96,816 | ₩98,016 | ₩96,816 | ₩97,832 | +1.05% | 2.1천 |
|---|
| 2026.07.23 | ₩98,490 | ₩98,490 | ₩95,526 | ₩96,358 | -2.17% | 8.6천 |
|---|
| 2026.07.22 | ₩103,351 | ₩103,351 | ₩99,265 | ₩99,878 | -3.36% | 4.1천 |
|---|
| 2026.07.21 | ₩106,916 | ₩106,916 | ₩101,121 | ₩102,639 | -4.00% | 1.8천 |
|---|
| 2026.07.20 | ₩106,782 | ₩109,012 | ₩105,525 | ₩105,525 | -1.18% | 4.3천 |
|---|
| 2026.07.17 | ₩105,073 | ₩109,026 | ₩103,885 | ₩106,790 | +1.63% | 4천 |
|---|
| 2026.07.16 | ₩105,247 | ₩107,263 | ₩105,247 | ₩105,992 | +0.71% | 3.1천 |
|---|
| 2026.07.15 | ₩114,647 | ₩114,647 | ₩107,811 | ₩108,696 | -5.19% | 7.7천 |
|---|
| 2026.07.14 | ₩110,361 | ₩112,845 | ₩110,227 | ₩112,727 | +2.14% | 6.1천 |
|---|
| 2026.07.13 | ₩105,273 | ₩106,227 | ₩103,871 | ₩106,227 | +0.91% | 1.2천 |
|---|
| 2026.07.10 | ₩112,524 | ₩112,524 | ₩106,080 | ₩106,080 | -5.73% | 2.7천 |
|---|
| 2026.07.09 | ₩103,204 | ₩111,790 | ₩103,204 | ₩111,766 | +8.30% | 1.6천 |
|---|
| 2026.07.08 | ₩105,434 | ₩105,942 | ₩103,097 | ₩105,942 | +0.48% | 6.6천 |
|---|
| 2026.07.07 | ₩109,480 | ₩109,480 | ₩107,068 | ₩107,068 | -2.20% | 4.7천 |
|---|
| 2026.07.06 | ₩107,290 | ₩110,668 | ₩107,290 | ₩108,820 | +1.43% | 5.3천 |
|---|
| 2026.07.02 | ₩105,687 | ₩106,622 | ₩100,400 | ₩104,152 | -1.45% | 8.6천 |
|---|
| 2026.07.01 | ₩103,337 | ₩106,115 | ₩102,950 | ₩104,767 | +1.38% | 6.9천 |
|---|
| 2026.06.30 | ₩102,022 | ₩102,256 | ₩101,975 | ₩101,975 | -0.05% | 2.1천 |
|---|
| 2026.06.29 | ₩94,511 | ₩98,958 | ₩94,511 | ₩98,859 | +4.60% | 3.4천 |
|---|
| 2026.06.26 | ₩89,878 | ₩92,508 | ₩89,878 | ₩92,508 | +2.93% | 2.4천 |
|---|
| 2026.06.25 | ₩90,065 | ₩90,065 | ₩88,357 | ₩88,380 | -1.87% | 1.2천 |
|---|
| 2026.06.24 | ₩89,798 | ₩90,372 | ₩88,493 | ₩88,493 | -1.45% | 2천 |
|---|
| 2026.06.23 | ₩87,928 | ₩90,033 | ₩87,928 | ₩90,033 | +2.39% | 1.3천 |
|---|
| 2026.06.22 | ₩90,906 | ₩91,747 | ₩88,623 | ₩88,729 | -2.39% | 1.9천 |
|---|
| 2026.06.18 | ₩90,999 | ₩91,467 | ₩89,095 | ₩90,905 | -0.10% | 2.6천 |
|---|
| 2026.06.17 | ₩92,428 | ₩92,668 | ₩90,175 | ₩90,175 | -2.44% | 1.6천 |
|---|
| 2026.06.16 | ₩95,072 | ₩95,072 | ₩88,128 | ₩91,817 | -3.42% | 6천 |
|---|
| 2026.06.15 | ₩95,619 | ₩96,180 | ₩94,151 | ₩94,518 | -1.15% | 9.8천 |
|---|
| 2026.06.12 | ₩92,628 | ₩93,348 | ₩92,141 | ₩92,688 | +0.06% | 2.1천 |
|---|
| 2026.06.11 | ₩87,367 | ₩92,735 | ₩87,367 | ₩92,719 | +6.13% | 1.3천 |
|---|
| 2026.06.10 | ₩87,741 | ₩90,599 | ₩87,741 | ₩88,313 | +0.65% | 2.1천 |
|---|
| 2026.06.09 | ₩92,976 | ₩92,976 | ₩85,244 | ₩88,008 | -5.34% | 5.1천 |
|---|
| 2026.06.08 | ₩97,756 | ₩97,756 | ₩94,164 | ₩94,563 | -3.27% | 4천 |
|---|
| 2026.06.05 | ₩101,935 | ₩101,935 | ₩95,846 | ₩96,033 | -5.79% | 7.8천 |
|---|
| 2026.06.04 | ₩100,320 | ₩106,101 | ₩100,019 | ₩105,426 | +5.09% | 1.1만 |
|---|
| 2026.06.03 | ₩107,543 | ₩109,680 | ₩107,543 | ₩107,567 | +0.02% | 3.4천 |
|---|
| 2026.06.02 | ₩110,054 | ₩114,321 | ₩106,235 | ₩114,321 | +3.88% | 7.6천 |
|---|
| 2026.06.01 | ₩103,738 | ₩116,076 | ₩102,670 | ₩114,614 | +10.48% | 1.7만 |
|---|
| 2026.05.29 | ₩93,470 | ₩101,862 | ₩93,470 | ₩101,862 | +8.98% | 4.7천 |
|---|
| 2026.05.28 | ₩86,913 | ₩91,220 | ₩86,913 | ₩90,390 | +4.00% | 6천 |
|---|
| 2026.05.27 | ₩87,080 | ₩88,249 | ₩86,219 | ₩86,803 | -0.32% | 1.2만 |
|---|
| 2026.05.26 | ₩92,027 | ₩93,076 | ₩90,318 | ₩92,355 | +0.36% | 8.8천 |
|---|
| 2026.05.22 | ₩88,863 | ₩96,501 | ₩88,863 | ₩91,925 | +3.45% | 7.9천 |
|---|
| 2026.05.21 | ₩84,977 | ₩87,402 | ₩84,977 | ₩87,402 | +2.85% | 4.7천 |
|---|
| 2026.05.20 | ₩84,216 | ₩86,130 | ₩84,216 | ₩86,130 | +2.27% | 2.1천 |
|---|
| 2026.05.19 | ₩85,899 | ₩85,979 | ₩83,201 | ₩83,587 | -2.69% | 4.1천 |
|---|
| 2026.05.18 | ₩79,943 | ₩84,470 | ₩79,943 | ₩84,303 | +5.45% | 9.1천 |
|---|
| 2026.05.15 | ₩77,660 | ₩81,452 | ₩77,660 | ₩81,015 | +4.32% | 3.4천 |
|---|
| 2026.05.14 | ₩76,111 | ₩80,077 | ₩75,777 | ₩79,656 | +4.66% | 6.3천 |
|---|
| 2026.05.13 | ₩71,518 | ₩74,674 | ₩71,518 | ₩74,674 | +4.41% | 900 |
|---|
| 2026.05.12 | ₩73,400 | ₩73,400 | ₩72,466 | ₩72,675 | -0.99% | 2천 |
|---|
| 2026.05.11 | ₩73,761 | ₩73,868 | ₩73,734 | ₩73,861 | +0.14% | 2.1천 |
|---|
| 2026.05.08 | ₩69,121 | ₩73,753 | ₩69,121 | ₩73,753 | +6.70% | 4.3천 |
|---|
| 2026.05.07 | ₩67,939 | ₩70,476 | ₩67,939 | ₩69,687 | +2.57% | 1.1만 |
|---|
| 2026.05.06 | ₩64,814 | ₩64,814 | ₩62,531 | ₩64,231 | -0.90% | 1.8천 |
|---|
| 2026.05.05 | ₩65,242 | ₩65,470 | ₩65,242 | ₩65,470 | +0.35% | 800 |
|---|
| 2026.05.04 | ₩61,917 | ₩63,491 | ₩61,917 | ₩63,491 | +2.54% | 2.9천 |
|---|
| 2026.05.01 | ₩61,743 | ₩62,044 | ₩61,677 | ₩61,739 | -0.01% | 1.3천 |
|---|
| 2026.04.30 | ₩57,430 | ₩59,553 | ₩57,364 | ₩59,463 | +3.54% | 8.7천 |
|---|
| 2026.04.29 | ₩58,285 | ₩60,181 | ₩58,285 | ₩60,141 | +3.18% | 3.2천 |
|---|
| 2026.04.28 | ₩59,794 | ₩60,275 | ₩58,432 | ₩58,902 | -1.49% | 1.4천 |
|---|
| 2026.04.27 | ₩59,180 | ₩59,981 | ₩58,966 | ₩59,719 | +0.91% | 4.1천 |
|---|
| 2026.04.24 | ₩58,018 | ₩59,113 | ₩57,417 | ₩59,113 | +1.89% | 7.8천 |
|---|
| 2026.04.23 | ₩58,792 | ₩58,792 | ₩56,522 | ₩57,994 | -1.36% | 6.9천 |
|---|
| 2026.04.22 | ₩61,917 | ₩62,344 | ₩61,838 | ₩62,293 | +0.61% | 1.7천 |
|---|
| 2026.04.21 | ₩59,340 | ₩61,610 | ₩59,340 | ₩60,770 | +2.41% | 4.8천 |
|---|
| 2026.04.20 | ₩58,585 | ₩58,997 | ₩58,392 | ₩58,997 | +0.70% | 2.1천 |
|---|
| 2026.04.17 | ₩58,485 | ₩58,485 | ₩57,364 | ₩57,896 | -1.01% | 3.2천 |
|---|
| 2026.04.16 | ₩56,335 | ₩57,014 | ₩55,534 | ₩57,014 | +1.20% | 3.3천 |
|---|
| 2026.04.15 | ₩53,865 | ₩54,787 | ₩53,812 | ₩54,665 | +1.48% | 6천 |
|---|
| 2026.04.14 | ₩52,263 | ₩52,303 | ₩51,261 | ₩51,796 | -0.89% | 7.1천 |
|---|
| 2026.04.13 | ₩50,020 | ₩52,581 | ₩50,020 | ₩52,581 | +5.12% | 7.6천 |
|---|
| 2026.04.10 | ₩50,287 | ₩50,380 | ₩48,270 | ₩48,540 | -3.47% | 5.7천 |
|---|
| 2026.04.09 | ₩55,174 | ₩55,174 | ₩51,595 | ₩52,432 | -4.97% | 5.8천 |
|---|
| 2026.04.08 | ₩59,273 | ₩59,767 | ₩57,008 | ₩57,008 | -3.82% | 4.4천 |
|---|
| 2026.04.07 | ₩54,586 | ₩56,253 | ₩53,985 | ₩56,253 | +3.05% | 1.3만 |
|---|
| 2026.04.06 | ₩54,653 | ₩54,653 | ₩54,039 | ₩54,365 | -0.53% | 3.9천 |
|---|
| 2026.04.02 | ₩54,499 | ₩54,499 | ₩54,499 | ₩54,499 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩52,410 | ₩53,371 | ₩52,410 | ₩52,910 | +0.96% | 3.9천 |
|---|
| 2026.03.31 | ₩50,914 | ₩52,370 | ₩50,654 | ₩52,069 | +2.27% | 9.2천 |
|---|
| 2026.03.30 | ₩49,739 | ₩51,395 | ₩49,033 | ₩49,033 | -1.42% | 6.6천 |
|---|
| 2026.03.27 | ₩50,594 | ₩50,594 | ₩48,110 | ₩48,962 | -3.23% | 4.9천 |
|---|
| 2026.03.26 | ₩54,172 | ₩54,172 | ₩52,864 | ₩52,955 | -2.25% | 1.4천 |
|---|
| 2026.03.25 | ₩54,212 | ₩54,212 | ₩53,017 | ₩53,156 | -1.95% | 2.2천 |
|---|
| 2026.03.24 | ₩53,125 | ₩53,125 | ₩53,125 | ₩53,125 | 0.00% | 400 |
|---|
| 2026.03.23 | ₩55,401 | ₩56,990 | ₩55,401 | ₩56,592 | +2.15% | 1.4천 |
|---|
| 2026.03.20 | ₩55,908 | ₩55,908 | ₩54,620 | ₩54,620 | -2.30% | 500 |
|---|
| 2026.03.19 | ₩56,872 | ₩56,895 | ₩56,872 | ₩56,895 | +0.04% | 400 |
|---|
| 2026.03.18 | ₩57,150 | ₩57,150 | ₩56,406 | ₩56,406 | -1.30% | 600 |
|---|
| 2026.03.17 | ₩57,170 | ₩57,170 | ₩56,457 | ₩56,457 | -1.25% | 600 |
|---|
| 2026.03.16 | ₩56,883 | ₩56,883 | ₩55,633 | ₩55,633 | -2.20% | 1.1천 |
|---|
| 2026.03.13 | ₩57,938 | ₩57,938 | ₩56,496 | ₩56,854 | -1.87% | 1.5천 |
|---|
| 2026.03.12 | ₩58,378 | ₩58,565 | ₩57,230 | ₩57,243 | -1.94% | 2.4천 |
|---|
| 2026.03.11 | ₩58,859 | ₩58,859 | ₩57,484 | ₩57,969 | -1.51% | 1천 |
|---|
| 2026.03.10 | ₩59,553 | ₩59,553 | ₩56,509 | ₩57,997 | -2.61% | 2.8천 |
|---|
| 2026.03.09 | ₩57,511 | ₩58,927 | ₩57,417 | ₩58,927 | +2.46% | 1.2천 |
|---|
| 2026.03.06 | ₩56,482 | ₩58,672 | ₩56,482 | ₩58,525 | +3.62% | 2.7천 |
|---|
| 2026.03.05 | ₩57,684 | ₩58,659 | ₩57,070 | ₩58,244 | +0.97% | 4.6천 |
|---|
| 2026.03.04 | ₩55,881 | ₩56,525 | ₩55,881 | ₩56,306 | +0.76% | 1.1천 |
|---|
| 2026.03.03 | ₩53,692 | ₩55,120 | ₩53,692 | ₩54,955 | +2.35% | 1천 |
|---|
| 2026.03.02 | ₩53,117 | ₩54,087 | ₩53,037 | ₩54,087 | +1.83% | 2천 |
|---|
| 2026.02.27 | ₩52,450 | ₩53,092 | ₩52,036 | ₩53,092 | +1.22% | 2천 |
|---|
| 2026.02.26 | ₩53,425 | ₩54,749 | ₩53,104 | ₩54,749 | +2.48% | 1.1만 |
|---|
| 2026.02.25 | ₩51,796 | ₩52,894 | ₩51,796 | ₩52,894 | +2.12% | 2.5천 |
|---|
| 2026.02.24 | ₩51,848 | ₩52,052 | ₩50,908 | ₩51,205 | -1.24% | 3.1천 |
|---|
| 2026.02.23 | ₩53,585 | ₩53,585 | ₩50,126 | ₩50,422 | -5.90% | 1.1만 |
|---|
| 2026.02.20 | ₩57,965 | ₩58,939 | ₩54,980 | ₩55,095 | -4.95% | 3.5천 |
|---|
| 2026.02.19 | ₩58,432 | ₩58,675 | ₩57,470 | ₩58,675 | +0.42% | 900 |
|---|
| 2026.02.18 | ₩57,257 | ₩59,166 | ₩57,257 | ₩58,784 | +2.67% | 1.3천 |
|---|
| 2026.02.17 | ₩60,048 | ₩60,074 | ₩57,697 | ₩58,046 | -3.33% | 3.6천 |
|---|
| 2026.02.13 | ₩58,499 | ₩60,861 | ₩58,031 | ₩60,345 | +3.16% | 2.1천 |
|---|
| 2026.02.12 | ₩60,582 | ₩60,582 | ₩56,976 | ₩57,596 | -4.93% | 4.5천 |
|---|
| 2026.02.11 | ₩62,164 | ₩62,164 | ₩61,837 | ₩61,876 | -0.46% | 1.8천 |
|---|
| 2026.02.10 | ₩64,227 | ₩64,895 | ₩64,227 | ₩64,298 | +0.11% | 3.1천 |
|---|
| 2026.02.09 | ₩62,865 | ₩63,234 | ₩62,745 | ₩63,234 | +0.59% | 1만 |
|---|
| 2026.02.06 | ₩59,033 | ₩61,248 | ₩59,033 | ₩61,248 | +3.75% | 6.2천 |
|---|
| 2026.02.05 | ₩60,408 | ₩60,862 | ₩56,870 | ₩57,358 | -5.05% | 6.8천 |
|---|
| 2026.02.04 | ₩60,208 | ₩61,009 | ₩60,168 | ₩60,321 | +0.19% | 3천 |
|---|
| 2026.02.03 | ₩65,135 | ₩65,135 | ₩59,861 | ₩61,203 | -6.04% | 8.6천 |
|---|
| 2026.02.02 | ₩66,390 | ₩66,390 | ₩65,883 | ₩66,007 | -0.58% | 1천 |
|---|
| 2026.01.30 | ₩65,502 | ₩65,502 | ₩64,901 | ₩65,005 | -0.76% | 2.4천 |
|---|
| 2026.01.29 | ₩70,089 | ₩70,089 | ₩64,347 | ₩65,716 | -6.24% | 1.1만 |
|---|
| 2026.01.28 | ₩70,304 | ₩70,850 | ₩69,835 | ₩69,835 | -0.67% | 2.7천 |
|---|
| 2026.01.27 | ₩71,264 | ₩71,264 | ₩69,712 | ₩69,712 | -2.18% | 300 |
|---|
| 2026.01.26 | ₩70,102 | ₩70,730 | ₩70,102 | ₩70,325 | +0.32% | 1.4천 |
|---|
| 2026.01.23 | ₩69,301 | ₩69,301 | ₩68,527 | ₩68,527 | -1.12% | 900 |
|---|
| 2026.01.22 | ₩68,301 | ₩68,527 | ₩67,962 | ₩68,203 | -0.14% | 3.3천 |
|---|
| 2026.01.21 | ₩66,757 | ₩66,757 | ₩66,757 | ₩66,757 | 0.00% | 300 |
|---|
| 2026.01.20 | ₩68,460 | ₩68,860 | ₩67,051 | ₩67,051 | -2.06% | 3.5천 |
|---|
| 2026.01.16 | ₩70,489 | ₩71,264 | ₩70,463 | ₩70,915 | +0.60% | 3.4천 |
|---|
| 2026.01.15 | ₩72,279 | ₩72,367 | ₩71,300 | ₩71,300 | -1.35% | 1.4천 |
|---|
| 2026.01.14 | ₩72,773 | ₩72,773 | ₩71,952 | ₩71,952 | -1.13% | 700 |
|---|
| 2026.01.13 | ₩73,026 | ₩73,026 | ₩72,065 | ₩72,341 | -0.94% | 800 |
|---|
| 2026.01.12 | ₩72,757 | ₩73,042 | ₩72,757 | ₩73,042 | +0.39% | 1.3천 |
|---|
| 2026.01.09 | ₩71,950 | ₩72,626 | ₩70,650 | ₩72,347 | +0.55% | 4.7천 |
|---|
| 2026.01.08 | ₩72,759 | ₩72,759 | ₩71,936 | ₩71,936 | -1.13% | 1.2천 |
|---|
| 2026.01.07 | ₩74,656 | ₩74,682 | ₩74,113 | ₩74,113 | -0.73% | 3.6천 |
|---|
| 2026.01.06 | ₩70,997 | ₩71,718 | ₩70,997 | ₩71,658 | +0.93% | 1.7천 |
|---|
| 2026.01.05 | ₩70,222 | ₩71,478 | ₩70,222 | ₩70,444 | +0.32% | 1.5천 |
|---|
| 2026.01.02 | ₩67,888 | ₩68,595 | ₩67,888 | ₩68,595 | +1.04% | 1.4천 |
|---|
| 2025.12.31 | ₩71,170 | ₩71,170 | ₩70,250 | ₩70,250 | -1.29% | 2천 |
|---|
| 2025.12.30 | ₩72,184 | ₩72,184 | ₩71,908 | ₩71,908 | -0.38% | 800 |
|---|
| 2025.12.29 | ₩72,340 | ₩72,340 | ₩72,340 | ₩72,340 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩73,374 | ₩73,729 | ₩73,374 | ₩73,729 | +0.48% | 500 |
|---|
| 2025.12.24 | ₩73,311 | ₩73,311 | ₩73,311 | ₩73,311 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩73,690 | ₩73,690 | ₩73,690 | ₩73,690 | 0.00% | 200 |
|---|
| 2025.12.22 | ₩74,789 | ₩74,789 | ₩74,786 | ₩74,786 | -0.00% | 1.3천 |
|---|
| 2025.12.19 | ₩78,741 | ₩78,741 | ₩74,306 | ₩74,306 | -5.63% | 2.6천 |
|---|
| 2025.12.18 | ₩72,802 | ₩72,802 | ₩72,802 | ₩72,802 | 0.00% | 300 |
|---|
| 2025.12.17 | ₩71,224 | ₩71,224 | ₩70,815 | ₩70,815 | -0.57% | 500 |
|---|
| 2025.12.16 | ₩73,026 | ₩73,026 | ₩72,985 | ₩73,022 | -0.01% | 1.2천 |
|---|
| 2025.12.15 | ₩73,328 | ₩73,328 | ₩73,328 | ₩73,328 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩75,955 | ₩75,955 | ₩75,955 | ₩75,955 | 0.00% | 300 |
|---|
| 2025.12.11 | ₩80,077 | ₩80,077 | ₩79,406 | ₩79,406 | -0.84% | 400 |
|---|
| 2025.12.10 | ₩80,326 | ₩80,326 | ₩80,326 | ₩80,326 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩79,182 | ₩79,242 | ₩79,150 | ₩79,150 | -0.04% | 600 |
|---|
| 2025.12.08 | ₩78,305 | ₩78,305 | ₩78,305 | ₩78,305 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩77,803 | ₩77,803 | ₩77,803 | ₩77,803 | 0.00% | 300 |
|---|
| 2025.12.04 | ₩77,379 | ₩77,379 | ₩77,326 | ₩77,345 | -0.04% | 1.2천 |
|---|
| 2025.12.03 | ₩76,330 | ₩76,330 | ₩76,330 | ₩76,330 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩74,335 | ₩74,470 | ₩74,335 | ₩74,470 | +0.18% | 400 |
|---|
| 2025.12.01 | ₩73,496 | ₩73,496 | ₩73,496 | ₩73,496 | 0.00% | 300 |
|---|
| 2025.11.28 | ₩75,406 | ₩75,406 | ₩75,406 | ₩75,406 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩74,816 | ₩74,816 | ₩74,189 | ₩74,189 | -0.84% | 300 |
|---|
| 2025.11.25 | ₩74,932 | ₩74,932 | ₩74,932 | ₩74,932 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩73,145 | ₩73,145 | ₩73,145 | ₩73,145 | 0.00% | 400 |
|---|
| 2025.11.21 | ₩71,045 | ₩71,045 | ₩71,045 | ₩71,045 | 0.00% | 200 |
|---|
| 2025.11.20 | ₩77,112 | ₩77,112 | ₩71,166 | ₩71,166 | -7.71% | 1.6천 |
|---|
| 2025.11.19 | ₩75,884 | ₩75,897 | ₩75,069 | ₩75,069 | -1.07% | 3천 |
|---|
| 2025.11.18 | ₩74,814 | ₩74,814 | ₩74,814 | ₩74,814 | 0.00% | 200 |
|---|
| 2025.11.17 | ₩75,737 | ₩75,908 | ₩75,737 | ₩75,908 | +0.23% | 200 |
|---|
| 2025.11.14 | ₩76,311 | ₩78,648 | ₩76,311 | ₩77,675 | +1.79% | 700 |
|---|
| 2025.11.13 | ₩78,030 | ₩78,030 | ₩78,030 | ₩78,030 | 0.00% | 400 |
|---|
| 2025.11.12 | ₩80,771 | ₩81,198 | ₩80,724 | ₩80,724 | -0.06% | 600 |
|---|
| 2025.11.11 | ₩82,616 | ₩82,616 | ₩82,616 | ₩82,616 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩82,292 | ₩82,292 | ₩82,272 | ₩82,272 | -0.02% | 600 |
|---|
| 2025.11.07 | ₩77,540 | ₩79,456 | ₩76,924 | ₩79,456 | +2.47% | 1.4천 |
|---|
| 2025.11.06 | ₩77,887 | ₩78,114 | ₩77,887 | ₩77,942 | +0.07% | 600 |
|---|
| 2025.11.05 | ₩79,863 | ₩80,027 | ₩79,863 | ₩80,027 | +0.21% | 400 |
|---|
| 2025.11.04 | ₩82,494 | ₩82,494 | ₩79,625 | ₩79,625 | -3.48% | 800 |
|---|
| 2025.11.03 | ₩82,974 | ₩83,717 | ₩82,974 | ₩83,717 | +0.89% | 600 |
|---|
| 2025.10.31 | ₩83,870 | ₩83,870 | ₩83,870 | ₩83,870 | 0.00% | 400 |
|---|
| 2025.10.30 | ₩81,652 | ₩82,787 | ₩81,626 | ₩81,738 | +0.10% | 1천 |
|---|
| 2025.10.29 | ₩82,934 | ₩82,934 | ₩82,025 | ₩82,025 | -1.10% | 600 |
|---|
| 2025.10.28 | ₩85,965 | ₩86,099 | ₩84,897 | ₩85,565 | -0.47% | 2.7천 |
|---|
| 2025.10.27 | ₩84,603 | ₩84,844 | ₩84,555 | ₩84,778 | +0.21% | 2.3천 |
|---|
| 2025.10.24 | ₩84,346 | ₩84,346 | ₩84,346 | ₩84,346 | 0.00% | 300 |
|---|
| 2025.10.23 | ₩83,829 | ₩84,104 | ₩83,749 | ₩84,104 | +0.33% | 1.4천 |
|---|
| 2025.10.22 | ₩82,040 | ₩82,173 | ₩81,986 | ₩82,088 | +0.06% | 1.9천 |
|---|
| 2025.10.21 | ₩82,267 | ₩83,589 | ₩82,267 | ₩83,589 | +1.61% | 1.2천 |
|---|
| 2025.10.20 | ₩82,253 | ₩82,253 | ₩82,253 | ₩82,253 | 0.00% | 200 |
|---|
| 2025.10.17 | ₩79,262 | ₩79,262 | ₩79,135 | ₩79,194 | -0.09% | 500 |
|---|
| 2025.10.16 | ₩78,741 | ₩78,741 | ₩78,166 | ₩78,544 | -0.25% | 400 |
|---|
| 2025.10.15 | ₩80,237 | ₩80,644 | ₩80,237 | ₩80,644 | +0.51% | 500 |
|---|
| 2025.10.14 | ₩82,053 | ₩82,227 | ₩81,043 | ₩81,043 | -1.23% | 900 |
|---|
| 2025.10.13 | ₩82,547 | ₩83,268 | ₩82,547 | ₩83,268 | +0.87% | 300 |
|---|
| 2025.10.10 | ₩86,339 | ₩86,339 | ₩80,166 | ₩80,166 | -7.15% | 3.3천 |
|---|