시장 데이터를 불러오는 중
전체 종목
Procure Space ETF 과거 주가
Procure Space ETF · UFO · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Procure Space ETF · UFO · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩56,655 | ₩56,770 | ₩55,587 | ₩56,068 | -1.04% | 16.9만 |
| 2026.10.08 | ₩56,936 | ₩56,936 | ₩55,694 | ₩56,108 | -1.45% | 55.7만 |
| 2026.10.07 | ₩58,178 | ₩58,205 | ₩56,949 | ₩57,483 | -1.19% | 89만 |
| 2026.10.06 | ₩58,565 | ₩59,767 | ₩58,565 | ₩59,206 | +1.09% | 27만 |
| 2026.10.05 | ₩57,497 | ₩58,178 | ₩57,043 | ₩58,178 | +1.18% | 22.1만 |
| 2026.10.02 | ₩56,629 | ₩57,931 | ₩56,520 | ₩57,604 | +1.72% | 15.7만 |
| 2026.10.01 | ₩56,522 | ₩56,882 | ₩55,934 | ₩56,028 | -0.87% | 20.5만 |
| 2026.09.30 | ₩56,749 | ₩57,697 | ₩56,428 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,515 |
| -0.41% |
| 27.3만 |
| 2026.09.29 | ₩57,764 | ₩57,978 | ₩56,375 | ₩56,655 | -1.92% | 19.2만 |
|---|
| 2026.09.28 | ₩57,590 | ₩58,018 | ₩57,176 | ₩57,310 | -0.49% | 12.4만 |
|---|
| 2026.09.25 | ₩58,205 | ₩58,926 | ₩57,724 | ₩58,165 | -0.07% | 27만 |
|---|
| 2026.09.24 | ₩57,377 | ₩58,599 | ₩56,962 | ₩57,991 | +1.07% | 25.6만 |
|---|
| 2026.09.23 | ₩58,779 | ₩58,959 | ₩57,697 | ₩57,791 | -1.68% | 15.9만 |
|---|
| 2026.09.22 | ₩59,113 | ₩59,313 | ₩58,513 | ₩59,086 | -0.05% | 16.6만 |
|---|
| 2026.09.21 | ₩58,071 | ₩59,353 | ₩58,044 | ₩58,993 | +1.59% | 24.3만 |
|---|
| 2026.09.18 | ₩58,365 | ₩58,498 | ₩56,936 | ₩57,710 | -1.12% | 32.2만 |
|---|
| 2026.09.17 | ₩58,231 | ₩58,791 | ₩57,964 | ₩58,311 | +0.14% | 25.6만 |
|---|
| 2026.09.16 | ₩57,457 | ₩57,951 | ₩56,669 | ₩57,377 | -0.14% | 12.1만 |
|---|
| 2026.09.15 | ₩57,470 | ₩57,831 | ₩56,669 | ₩57,283 | -0.33% | 11.5만 |
|---|
| 2026.09.14 | ₩56,816 | ₩58,044 | ₩56,816 | ₩57,377 | +0.99% | 14만 |
|---|
| 2026.09.11 | ₩57,857 | ₩58,111 | ₩57,377 | ₩57,804 | -0.09% | 13.1만 |
|---|
| 2026.09.10 | ₩56,842 | ₩58,285 | ₩56,655 | ₩57,149 | +0.54% | 15.4만 |
|---|
| 2026.09.09 | ₩58,939 | ₩59,193 | ₩57,449 | ₩57,510 | -2.42% | 20.5만 |
|---|
| 2026.09.08 | ₩58,645 | ₩59,567 | ₩58,098 | ₩59,220 | +0.98% | 19.2만 |
|---|
| 2026.09.04 | ₩58,485 | ₩58,565 | ₩57,871 | ₩58,365 | -0.21% | 9.9만 |
|---|
| 2026.09.03 | ₩58,245 | ₩58,525 | ₩57,644 | ₩58,138 | -0.18% | 18.7만 |
|---|
| 2026.09.02 | ₩57,363 | ₩57,924 | ₩57,015 | ₩57,617 | +0.44% | 23.4만 |
|---|
| 2026.09.01 | ₩57,430 | ₩58,044 | ₩56,882 | ₩57,096 | -0.58% | 21.5만 |
|---|
| 2026.08.31 | ₩58,298 | ₩58,512 | ₩57,991 | ₩58,258 | -0.07% | 30.2만 |
|---|
| 2026.08.28 | ₩59,941 | ₩59,941 | ₩58,434 | ₩58,739 | -2.01% | 24.9만 |
|---|
| 2026.08.27 | ₩59,660 | ₩59,968 | ₩59,353 | ₩59,887 | +0.38% | 15.4만 |
|---|
| 2026.08.26 | ₩59,313 | ₩60,074 | ₩59,046 | ₩59,447 | +0.23% | 13.2만 |
|---|
| 2026.08.25 | ₩60,395 | ₩60,442 | ₩59,313 | ₩59,554 | -1.39% | 13.6만 |
|---|
| 2026.08.24 | ₩60,555 | ₩60,606 | ₩59,580 | ₩59,660 | -1.48% | 23.2만 |
|---|
| 2026.08.21 | ₩61,544 | ₩61,877 | ₩60,769 | ₩61,330 | -0.35% | 17.8만 |
|---|
| 2026.08.20 | ₩62,251 | ₩62,251 | ₩60,428 | ₩61,023 | -1.97% | 29.4만 |
|---|
| 2026.08.19 | ₩63,093 | ₩63,373 | ₩61,904 | ₩62,332 | -1.21% | 27만 |
|---|
| 2026.08.18 | ₩63,373 | ₩63,934 | ₩62,879 | ₩62,986 | -0.61% | 44.7만 |
|---|
| 2026.08.17 | ₩64,709 | ₩65,831 | ₩64,522 | ₩64,722 | +0.02% | 35.6만 |
|---|
| 2026.08.14 | ₩64,816 | ₩65,564 | ₩64,081 | ₩64,749 | -0.10% | 19.9만 |
|---|
| 2026.08.13 | ₩64,669 | ₩65,470 | ₩64,376 | ₩64,736 | +0.10% | 13.8만 |
|---|
| 2026.08.12 | ₩64,722 | ₩65,524 | ₩64,308 | ₩65,256 | +0.83% | 22.3만 |
|---|
| 2026.08.11 | ₩64,001 | ₩64,322 | ₩63,160 | ₩64,041 | +0.06% | 29.4만 |
|---|
| 2026.08.10 | ₩64,455 | ₩64,789 | ₩63,600 | ₩63,948 | -0.79% | 27.9만 |
|---|
| 2026.08.07 | ₩63,200 | ₩64,310 | ₩62,639 | ₩64,281 | +1.71% | 23.9만 |
|---|
| 2026.08.06 | ₩61,664 | ₩63,841 | ₩61,584 | ₩62,238 | +0.93% | 41.9만 |
|---|
| 2026.08.05 | ₩62,892 | ₩63,186 | ₩62,038 | ₩62,225 | -1.06% | 35만 |
|---|
| 2026.08.04 | ₩61,864 | ₩63,774 | ₩61,824 | ₩63,534 | +2.70% | 63.9만 |
|---|
| 2026.08.03 | ₩58,351 | ₩60,769 | ₩58,278 | ₩60,702 | +4.03% | 120.9만 |
|---|
| 2026.07.31 | ₩59,213 | ₩59,367 | ₩57,503 | ₩58,485 | -1.23% | 31.8만 |
|---|
| 2026.07.30 | ₩57,256 | ₩58,619 | ₩56,962 | ₩58,525 | +2.22% | 29.7만 |
|---|
| 2026.07.29 | ₩58,498 | ₩59,033 | ₩57,083 | ₩57,243 | -2.15% | 63.5만 |
|---|
| 2026.07.28 | ₩58,111 | ₩58,725 | ₩57,123 | ₩58,538 | +0.74% | 72.5만 |
|---|
| 2026.07.27 | ₩58,004 | ₩59,166 | ₩57,764 | ₩58,619 | +1.06% | 31.8만 |
|---|
| 2026.07.24 | ₩58,418 | ₩58,485 | ₩57,069 | ₩57,377 | -1.78% | 59.9만 |
|---|
| 2026.07.23 | ₩57,857 | ₩59,073 | ₩57,650 | ₩58,392 | +0.92% | 38.6만 |
|---|
| 2026.07.22 | ₩58,979 | ₩59,380 | ₩58,285 | ₩58,432 | -0.93% | 47.1만 |
|---|
| 2026.07.21 | ₩57,670 | ₩59,246 | ₩57,410 | ₩58,766 | +1.90% | 97.6만 |
|---|
| 2026.07.20 | ₩58,392 | ₩58,619 | ₩57,350 | ₩57,483 | -1.56% | 38.7만 |
|---|
| 2026.07.17 | ₩57,336 | ₩59,306 | ₩57,216 | ₩58,271 | +1.63% | 77.5만 |
|---|
| 2026.07.16 | ₩59,767 | ₩59,927 | ₩58,018 | ₩58,338 | -2.39% | 95.9만 |
|---|
| 2026.07.15 | ₩61,250 | ₩61,817 | ₩59,867 | ₩60,595 | -1.07% | 55.5만 |
|---|
| 2026.07.14 | ₩61,343 | ₩62,225 | ₩61,063 | ₩61,116 | -0.37% | 47.8만 |
|---|
| 2026.07.13 | ₩62,265 | ₩62,425 | ₩60,491 | ₩60,782 | -2.38% | 77.5만 |
|---|
| 2026.07.10 | ₩63,173 | ₩63,280 | ₩62,178 | ₩62,679 | -0.78% | 39.2만 |
|---|
| 2026.07.09 | ₩64,135 | ₩64,135 | ₩62,832 | ₩63,306 | -1.29% | 36.3만 |
|---|
| 2026.07.08 | ₩64,088 | ₩65,069 | ₩63,266 | ₩63,667 | -0.66% | 54.4만 |
|---|
| 2026.07.07 | ₩66,819 | ₩67,006 | ₩64,642 | ₩64,762 | -3.08% | 80.1만 |
|---|
| 2026.07.06 | ₩68,489 | ₩68,876 | ₩66,926 | ₩67,193 | -1.89% | 41.9만 |
|---|
| 2026.07.02 | ₩67,567 | ₩69,542 | ₩66,886 | ₩67,674 | +0.16% | 79만 |
|---|
| 2026.07.01 | ₩67,714 | ₩68,996 | ₩66,973 | ₩67,019 | -1.03% | 185.7만 |
|---|
| 2026.06.30 | ₩65,604 | ₩67,761 | ₩65,544 | ₩67,674 | +3.16% | 76.7만 |
|---|
| 2026.06.29 | ₩63,647 | ₩65,777 | ₩63,647 | ₩65,697 | +3.22% | 88만 |
|---|
| 2026.06.26 | ₩60,281 | ₩62,445 | ₩60,181 | ₩61,690 | +2.34% | 90.4만 |
|---|
| 2026.06.25 | ₩62,424 | ₩62,424 | ₩60,435 | ₩60,849 | -2.52% | 123.9만 |
|---|
| 2026.06.24 | ₩63,841 | ₩63,974 | ₩61,984 | ₩62,078 | -2.76% | 68.3만 |
|---|
| 2026.06.23 | ₩63,367 | ₩65,163 | ₩63,306 | ₩64,281 | +1.44% | 114.3만 |
|---|
| 2026.06.22 | ₩66,044 | ₩66,445 | ₩64,288 | ₩65,069 | -1.48% | 166.3만 |
|---|
| 2026.06.18 | ₩68,515 | ₩68,590 | ₩65,617 | ₩67,140 | -2.01% | 179.6만 |
|---|
| 2026.06.17 | ₩68,662 | ₩69,717 | ₩67,994 | ₩68,195 | -0.68% | 109.4만 |
|---|
| 2026.06.16 | ₩69,437 | ₩70,118 | ₩67,474 | ₩68,489 | -1.37% | 219.8만 |
|---|
| 2026.06.15 | ₩72,255 | ₩72,388 | ₩69,530 | ₩70,238 | -2.79% | 213.1만 |
|---|
| 2026.06.12 | ₩76,315 | ₩76,328 | ₩70,011 | ₩70,679 | -7.39% | 339.2만 |
|---|
| 2026.06.11 | ₩70,906 | ₩76,113 | ₩70,699 | ₩75,995 | +7.18% | 260만 |
|---|
| 2026.06.10 | ₩70,532 | ₩71,827 | ₩69,537 | ₩69,784 | -1.06% | 107.1만 |
|---|
| 2026.06.09 | ₩74,432 | ₩74,766 | ₩68,128 | ₩70,933 | -4.70% | 211.5만 |
|---|
| 2026.06.08 | ₩74,973 | ₩75,146 | ₩72,602 | ₩73,257 | -2.29% | 148.7만 |
|---|
| 2026.06.05 | ₩77,490 | ₩77,704 | ₩72,188 | ₩73,070 | -5.70% | 186.8만 |
|---|
| 2026.06.04 | ₩76,709 | ₩80,121 | ₩75,654 | ₩79,253 | +3.32% | 161.5만 |
|---|
| 2026.06.03 | ₩80,515 | ₩80,776 | ₩76,983 | ₩77,116 | -4.22% | 176.5만 |
|---|
| 2026.06.02 | ₩81,380 | ₩83,073 | ₩80,990 | ₩81,764 | +0.47% | 127.4만 |
|---|
| 2026.06.01 | ₩84,355 | ₩84,816 | ₩80,522 | ₩81,577 | -3.29% | 334.9만 |
|---|
| 2026.05.29 | ₩86,893 | ₩87,280 | ₩83,140 | ₩87,227 | +0.38% | 406.2만 |
|---|
| 2026.05.28 | ₩88,662 | ₩91,103 | ₩87,534 | ₩90,559 | +2.14% | 160.4만 |
|---|
| 2026.05.27 | ₩89,123 | ₩89,802 | ₩86,145 | ₩89,016 | -0.12% | 303.1만 |
|---|
| 2026.05.26 | ₩87,387 | ₩89,471 | ₩86,018 | ₩87,400 | +0.02% | 290.2만 |
|---|
| 2026.05.22 | ₩80,208 | ₩82,953 | ₩80,188 | ₩82,672 | +3.07% | 206.1만 |
|---|
| 2026.05.21 | ₩78,118 | ₩79,534 | ₩77,290 | ₩78,746 | +0.80% | 116.6만 |
|---|
| 2026.05.20 | ₩76,916 | ₩78,931 | ₩75,794 | ₩78,692 | +2.31% | 118.7만 |
|---|
| 2026.05.19 | ₩76,088 | ₩76,742 | ₩73,484 | ₩76,222 | +0.18% | 100.1만 |
|---|
| 2026.05.18 | ₩77,110 | ₩78,746 | ₩75,126 | ₩76,916 | -0.25% | 198.7만 |
|---|
| 2026.05.15 | ₩75,340 | ₩76,288 | ₩74,392 | ₩75,126 | -0.28% | 98.6만 |
|---|
| 2026.05.14 | ₩75,373 | ₩77,904 | ₩74,565 | ₩77,424 | +2.72% | 159.5만 |
|---|
| 2026.05.13 | ₩74,886 | ₩75,701 | ₩73,537 | ₩75,273 | +0.52% | 77.7만 |
|---|
| 2026.05.12 | ₩74,018 | ₩75,166 | ₩72,255 | ₩74,245 | +0.31% | 98.8만 |
|---|
| 2026.05.11 | ₩73,190 | ₩76,282 | ₩72,869 | ₩75,193 | +2.74% | 193.7만 |
|---|
| 2026.05.08 | ₩69,784 | ₩72,869 | ₩69,437 | ₩72,789 | +4.31% | 152.7만 |
|---|
| 2026.05.07 | ₩70,278 | ₩70,438 | ₩67,821 | ₩68,168 | -3.00% | 63.4만 |
|---|
| 2026.05.06 | ₩68,669 | ₩70,492 | ₩68,315 | ₩70,385 | +2.50% | 160.3만 |
|---|
| 2026.05.05 | ₩69,864 | ₩69,864 | ₩67,233 | ₩67,794 | -2.96% | 60.5만 |
|---|
| 2026.05.04 | ₩68,562 | ₩69,317 | ₩67,687 | ₩68,529 | -0.05% | 79.5만 |
|---|
| 2026.05.01 | ₩69,450 | ₩69,677 | ₩67,968 | ₩68,595 | -1.23% | 56.6만 |
|---|
| 2026.04.30 | ₩66,872 | ₩69,163 | ₩66,846 | ₩68,983 | +3.16% | 94.6만 |
|---|
| 2026.04.29 | ₩66,632 | ₩66,736 | ₩65,256 | ₩66,258 | -0.56% | 62.6만 |
|---|
| 2026.04.28 | ₩67,367 | ₩67,634 | ₩66,352 | ₩66,792 | -0.85% | 71.2만 |
|---|
| 2026.04.27 | ₩68,323 | ₩68,323 | ₩66,552 | ₩67,634 | -1.01% | 105.4만 |
|---|
| 2026.04.24 | ₩71,053 | ₩71,053 | ₩67,994 | ₩68,155 | -4.08% | 110.6만 |
|---|
| 2026.04.23 | ₩71,974 | ₩72,014 | ₩69,063 | ₩70,652 | -1.84% | 157.9만 |
|---|
| 2026.04.22 | ₩73,203 | ₩74,285 | ₩71,694 | ₩72,535 | -0.91% | 95.3만 |
|---|
| 2026.04.21 | ₩73,390 | ₩73,938 | ₩71,240 | ₩71,587 | -2.46% | 110.4만 |
|---|
| 2026.04.20 | ₩72,562 | ₩73,744 | ₩72,175 | ₩72,869 | +0.42% | 62.5만 |
|---|
| 2026.04.17 | ₩74,018 | ₩74,666 | ₩72,790 | ₩73,043 | -1.32% | 118.2만 |
|---|
| 2026.04.16 | ₩70,438 | ₩73,203 | ₩70,318 | ₩73,056 | +3.72% | 144.6만 |
|---|
| 2026.04.15 | ₩69,303 | ₩69,851 | ₩68,382 | ₩69,717 | +0.60% | 137.3만 |
|---|
| 2026.04.14 | ₩70,345 | ₩70,719 | ₩68,181 | ₩69,009 | -1.90% | 88.3만 |
|---|
| 2026.04.13 | ₩67,113 | ₩69,303 | ₩66,846 | ₩68,769 | +2.47% | 90.3만 |
|---|
| 2026.04.10 | ₩67,059 | ₩68,302 | ₩66,592 | ₩67,674 | +0.92% | 81만 |
|---|
| 2026.04.09 | ₩67,460 | ₩68,368 | ₩66,899 | ₩66,999 | -0.68% | 61만 |
|---|
| 2026.04.08 | ₩69,357 | ₩69,450 | ₩67,220 | ₩68,088 | -1.83% | 84.7만 |
|---|
| 2026.04.07 | ₩65,377 | ₩66,098 | ₩63,948 | ₩65,991 | +0.94% | 61.7만 |
|---|
| 2026.04.06 | ₩66,024 | ₩66,706 | ₩65,457 | ₩66,018 | -0.01% | 95.4만 |
|---|
| 2026.04.02 | ₩60,301 | ₩65,857 | ₩60,248 | ₩65,670 | +8.90% | 95.9만 |
|---|
| 2026.04.01 | ₩60,836 | ₩62,973 | ₩60,836 | ₩61,784 | +1.56% | 63.8만 |
|---|
| 2026.03.31 | ₩58,004 | ₩60,155 | ₩57,710 | ₩59,847 | +3.18% | 47.1만 |
|---|
| 2026.03.30 | ₩59,540 | ₩59,567 | ₩56,268 | ₩56,762 | -4.67% | 72만 |
|---|
| 2026.03.27 | ₩61,056 | ₩61,060 | ₩58,792 | ₩58,979 | -3.40% | 52.9만 |
|---|
| 2026.03.26 | ₩63,186 | ₩63,387 | ₩61,076 | ₩61,183 | -3.17% | 78.9만 |
|---|
| 2026.03.25 | ₩62,372 | ₩65,337 | ₩62,265 | ₩64,001 | +2.61% | 113.8만 |
|---|
| 2026.03.24 | ₩61,490 | ₩62,452 | ₩60,502 | ₩61,036 | -0.74% | 40만 |
|---|
| 2026.03.23 | ₩61,276 | ₩62,699 | ₩60,756 | ₩62,238 | +1.57% | 47만 |
|---|
| 2026.03.20 | ₩62,625 | ₩63,974 | ₩59,807 | ₩60,582 | -3.26% | 78.3만 |
|---|
| 2026.03.19 | ₩59,594 | ₩62,071 | ₩59,059 | ₩61,584 | +3.34% | 38.4만 |
|---|
| 2026.03.18 | ₩62,078 | ₩62,238 | ₩60,595 | ₩60,769 | -2.11% | 57.3만 |
|---|
| 2026.03.17 | ₩60,809 | ₩62,505 | ₩60,742 | ₩62,478 | +2.75% | 79.6만 |
|---|
| 2026.03.16 | ₩60,435 | ₩61,383 | ₩59,714 | ₩61,023 | +0.97% | 25.8만 |
|---|
| 2026.03.13 | ₩60,181 | ₩61,183 | ₩59,273 | ₩59,620 | -0.93% | 25.2만 |
|---|
| 2026.03.12 | ₩60,488 | ₩60,769 | ₩59,220 | ₩59,767 | -1.19% | 34만 |
|---|
| 2026.03.11 | ₩60,114 | ₩61,624 | ₩59,968 | ₩60,649 | +0.89% | 27.6만 |
|---|
| 2026.03.10 | ₩60,649 | ₩61,490 | ₩60,114 | ₩60,582 | -0.11% | 22.3만 |
|---|
| 2026.03.09 | ₩58,872 | ₩60,662 | ₩58,151 | ₩60,408 | +2.61% | 45.3만 |
|---|
| 2026.03.06 | ₩58,832 | ₩61,250 | ₩58,605 | ₩59,447 | +1.04% | 46.4만 |
|---|
| 2026.03.05 | ₩61,704 | ₩61,864 | ₩58,926 | ₩59,968 | -2.81% | 63.2만 |
|---|
| 2026.03.04 | ₩61,156 | ₩62,225 | ₩60,328 | ₩62,024 | +1.42% | 59.1만 |
|---|
| 2026.03.03 | ₩59,954 | ₩61,517 | ₩58,859 | ₩60,622 | +1.11% | 38.9만 |
|---|
| 2026.03.02 | ₩59,019 | ₩61,771 | ₩59,019 | ₩61,677 | +4.50% | 87.5만 |
|---|
| 2026.02.27 | ₩58,806 | ₩59,447 | ₩58,205 | ₩59,393 | +1.00% | 36.8만 |
|---|
| 2026.02.26 | ₩59,246 | ₩60,155 | ₩58,859 | ₩60,048 | +1.35% | 25.1만 |
|---|
| 2026.02.25 | ₩60,101 | ₩60,328 | ₩59,006 | ₩59,286 | -1.36% | 20.3만 |
|---|
| 2026.02.24 | ₩58,552 | ₩59,957 | ₩57,978 | ₩59,887 | +2.28% | 22.3만 |
|---|
| 2026.02.23 | ₩58,912 | ₩59,554 | ₩58,518 | ₩58,953 | +0.07% | 34.8만 |
|---|
| 2026.02.20 | ₩60,121 | ₩61,009 | ₩59,206 | ₩59,634 | -0.81% | 22.4만 |
|---|
| 2026.02.19 | ₩59,126 | ₩60,435 | ₩58,700 | ₩60,435 | +2.21% | 22.2만 |
|---|
| 2026.02.18 | ₩59,233 | ₩60,448 | ₩58,752 | ₩59,841 | +1.03% | 64.4만 |
|---|
| 2026.02.17 | ₩57,497 | ₩59,006 | ₩57,056 | ₩58,392 | +1.56% | 32.3만 |
|---|
| 2026.02.13 | ₩57,270 | ₩58,819 | ₩56,856 | ₩58,151 | +1.54% | 37.4만 |
|---|
| 2026.02.12 | ₩58,151 | ₩58,165 | ₩56,014 | ₩56,949 | -2.07% | 103.4만 |
|---|
| 2026.02.11 | ₩60,261 | ₩60,261 | ₩57,283 | ₩58,124 | -3.55% | 49.3만 |
|---|
| 2026.02.10 | ₩60,368 | ₩60,635 | ₩59,233 | ₩59,487 | -1.46% | 47.5만 |
|---|
| 2026.02.09 | ₩59,193 | ₩61,089 | ₩59,106 | ₩60,809 | +2.73% | 52.1만 |
|---|
| 2026.02.06 | ₩57,497 | ₩58,912 | ₩56,909 | ₩58,725 | +2.14% | 38.9만 |
|---|
| 2026.02.05 | ₩57,296 | ₩58,372 | ₩55,907 | ₩56,241 | -1.84% | 53.5만 |
|---|
| 2026.02.04 | ₩61,250 | ₩61,276 | ₩56,909 | ₩58,071 | -5.19% | 113.7만 |
|---|
| 2026.02.03 | ₩60,515 | ₩60,969 | ₩59,033 | ₩60,916 | +0.66% | 51.6만 |
|---|
| 2026.02.02 | ₩60,261 | ₩60,769 | ₩59,099 | ₩59,460 | -1.33% | 76.3만 |
|---|
| 2026.01.30 | ₩62,412 | ₩63,747 | ₩60,101 | ₩60,689 | -2.76% | 83.6만 |
|---|
| 2026.01.29 | ₩64,896 | ₩64,989 | ₩62,091 | ₩62,933 | -3.03% | 76.1만 |
|---|
| 2026.01.28 | ₩63,774 | ₩64,869 | ₩63,013 | ₩64,308 | +0.84% | 80만 |
|---|
| 2026.01.27 | ₩61,009 | ₩63,333 | ₩60,735 | ₩63,133 | +3.48% | 70.8만 |
|---|
| 2026.01.26 | ₩62,665 | ₩62,665 | ₩60,275 | ₩60,475 | -3.50% | 54.4만 |
|---|
| 2026.01.23 | ₩62,786 | ₩63,733 | ₩61,677 | ₩62,705 | -0.13% | 73.8만 |
|---|
| 2026.01.22 | ₩61,771 | ₩62,906 | ₩60,715 | ₩62,572 | +1.30% | 82.9만 |
|---|
| 2026.01.21 | ₩62,425 | ₩62,746 | ₩59,139 | ₩61,089 | -2.14% | 74.9만 |
|---|
| 2026.01.20 | ₩62,185 | ₩63,560 | ₩61,450 | ₩61,757 | -0.69% | 74.7만 |
|---|
| 2026.01.16 | ₩62,332 | ₩63,867 | ₩61,851 | ₩63,253 | +1.48% | 67.1만 |
|---|
| 2026.01.15 | ₩61,437 | ₩62,225 | ₩60,495 | ₩61,423 | -0.02% | 52.9만 |
|---|
| 2026.01.14 | ₩59,099 | ₩61,116 | ₩58,766 | ₩61,116 | +3.41% | 33.8만 |
|---|
| 2026.01.13 | ₩61,223 | ₩61,250 | ₩59,326 | ₩59,447 | -2.90% | 47.1만 |
|---|
| 2026.01.12 | ₩59,193 | ₩60,208 | ₩58,672 | ₩60,208 | +1.71% | 52.4만 |
|---|
| 2026.01.09 | ₩57,697 | ₩59,086 | ₩57,043 | ₩58,605 | +1.57% | 58.8만 |
|---|
| 2026.01.08 | ₩57,443 | ₩58,672 | ₩56,896 | ₩57,457 | +0.02% | 53.1만 |
|---|
| 2026.01.07 | ₩57,029 | ₩57,457 | ₩55,927 | ₩56,068 | -1.69% | 53만 |
|---|
| 2026.01.06 | ₩55,707 | ₩57,310 | ₩55,173 | ₩57,256 | +2.78% | 41.4만 |
|---|
| 2026.01.05 | ₩54,225 | ₩55,640 | ₩53,891 | ₩55,453 | +2.27% | 60.1만 |
|---|
| 2026.01.02 | ₩52,341 | ₩53,851 | ₩51,447 | ₩53,851 | +2.88% | 35.7만 |
|---|
| 2025.12.31 | ₩52,168 | ₩52,168 | ₩51,547 | ₩51,620 | -1.05% | 17.9만 |
|---|
| 2025.12.30 | ₩52,275 | ₩52,662 | ₩51,780 | ₩52,048 | -0.43% | 24.3만 |
|---|
| 2025.12.29 | ₩51,286 | ₩52,395 | ₩51,126 | ₩51,914 | +1.22% | 37.9만 |
|---|
| 2025.12.26 | ₩53,423 | ₩53,423 | ₩51,874 | ₩51,967 | -2.73% | 42.3만 |
|---|
| 2025.12.24 | ₩53,924 | ₩54,329 | ₩53,089 | ₩53,517 | -0.76% | 23.2만 |
|---|
| 2025.12.23 | ₩53,316 | ₩54,064 | ₩52,996 | ₩53,624 | +0.58% | 45만 |
|---|
| 2025.12.22 | ₩52,956 | ₩54,223 | ₩52,308 | ₩54,118 | +2.19% | 57.2만 |
|---|
| 2025.12.19 | ₩49,083 | ₩51,607 | ₩48,982 | ₩51,487 | +4.90% | 28.8만 |
|---|
| 2025.12.18 | ₩48,295 | ₩48,715 | ₩47,987 | ₩48,428 | +0.28% | 11.4만 |
|---|
| 2025.12.17 | ₩49,537 | ₩49,537 | ₩47,173 | ₩47,386 | -4.34% | 17.2만 |
|---|
| 2025.12.16 | ₩49,430 | ₩49,871 | ₩48,722 | ₩49,262 | -0.34% | 42.3만 |
|---|
| 2025.12.15 | ₩51,834 | ₩52,328 | ₩49,790 | ₩49,924 | -3.68% | 15.7만 |
|---|
| 2025.12.12 | ₩52,742 | ₩52,755 | ₩50,886 | ₩51,456 | -2.44% | 20.2만 |
|---|
| 2025.12.11 | ₩51,046 | ₩52,675 | ₩50,732 | ₩52,528 | +2.90% | 16.1만 |
|---|
| 2025.12.10 | ₩48,508 | ₩50,618 | ₩48,255 | ₩50,285 | +3.66% | 13만 |
|---|
| 2025.12.09 | ₩48,094 | ₩48,789 | ₩47,921 | ₩48,495 | +0.83% | 5.1만 |
|---|
| 2025.12.08 | ₩48,281 | ₩48,388 | ₩47,380 | ₩48,130 | -0.31% | 8.6만 |
|---|
| 2025.12.05 | ₩47,426 | ₩48,041 | ₩47,146 | ₩47,734 | +0.65% | 16.1만 |
|---|
| 2025.12.04 | ₩45,396 | ₩47,440 | ₩45,356 | ₩47,253 | +4.09% | 16.5만 |
|---|
| 2025.12.03 | ₩44,248 | ₩45,209 | ₩44,034 | ₩45,185 | +2.12% | 11.8만 |
|---|
| 2025.12.02 | ₩43,500 | ₩44,168 | ₩43,500 | ₩43,986 | +1.12% | 6.7만 |
|---|
| 2025.12.01 | ₩44,074 | ₩44,074 | ₩43,340 | ₩43,376 | -1.58% | 13.6만 |
|---|
| 2025.11.28 | ₩44,328 | ₩44,662 | ₩44,128 | ₩44,547 | +0.49% | 6만 |
|---|
| 2025.11.26 | ₩43,860 | ₩44,206 | ₩43,620 | ₩43,827 | -0.08% | 5.1만 |
|---|
| 2025.11.25 | ₩43,259 | ₩43,754 | ₩42,552 | ₩43,647 | +0.90% | 6.7만 |
|---|
| 2025.11.24 | ₩42,458 | ₩43,278 | ₩42,198 | ₩43,278 | +1.93% | 9.3만 |
|---|
| 2025.11.21 | ₩42,151 | ₩42,668 | ₩41,256 | ₩42,395 | +0.58% | 16.9만 |
|---|
| 2025.11.20 | ₩44,809 | ₩44,982 | ₩41,897 | ₩41,997 | -6.27% | 12.9만 |
|---|
| 2025.11.19 | ₩43,727 | ₩44,615 | ₩43,386 | ₩43,633 | -0.21% | 7.1만 |
|---|
| 2025.11.18 | ₩42,765 | ₩44,034 | ₩42,605 | ₩43,647 | +2.06% | 30.9만 |
|---|
| 2025.11.17 | ₩44,528 | ₩44,795 | ₩42,959 | ₩43,358 | -2.63% | 32.7만 |
|---|
| 2025.11.14 | ₩43,820 | ₩45,499 | ₩43,633 | ₩44,699 | +2.01% | 79만 |
|---|
| 2025.11.13 | ₩46,011 | ₩46,238 | ₩44,395 | ₩44,640 | -2.98% | 13.8만 |
|---|
| 2025.11.12 | ₩46,305 | ₩46,999 | ₩45,997 | ₩46,047 | -0.56% | 10.8만 |
|---|
| 2025.11.11 | ₩46,866 | ₩46,866 | ₩46,146 | ₩46,318 | -1.17% | 6.4만 |
|---|
| 2025.11.10 | ₩47,226 | ₩47,531 | ₩46,251 | ₩46,558 | -1.41% | 6.3만 |
|---|
| 2025.11.07 | ₩44,822 | ₩46,151 | ₩44,408 | ₩45,971 | +2.56% | 13.2만 |
|---|
| 2025.11.06 | ₩47,346 | ₩47,346 | ₩45,436 | ₩45,503 | -3.89% | 13.9만 |
|---|
| 2025.11.05 | ₩47,547 | ₩48,054 | ₩47,221 | ₩47,934 | +0.81% | 8.3만 |
|---|
| 2025.11.04 | ₩47,974 | ₩48,415 | ₩47,520 | ₩47,587 | -0.81% | 20.9만 |
|---|
| 2025.11.03 | ₩50,338 | ₩50,338 | ₩48,896 | ₩49,163 | -2.33% | 15.2만 |
|---|
| 2025.10.31 | ₩49,777 | ₩50,418 | ₩49,370 | ₩50,338 | +1.13% | 9.3만 |
|---|
| 2025.10.30 | ₩49,911 | ₩50,377 | ₩49,603 | ₩49,737 | -0.35% | 14.2만 |
|---|
| 2025.10.29 | ₩50,859 | ₩51,033 | ₩50,017 | ₩50,418 | -0.87% | 18.4만 |
|---|
| 2025.10.28 | ₩51,634 | ₩51,634 | ₩50,445 | ₩50,779 | -1.66% | 12.3만 |
|---|
| 2025.10.27 | ₩52,114 | ₩52,114 | ₩51,033 | ₩51,620 | -0.95% | 11.5만 |
|---|
| 2025.10.24 | ₩51,353 | ₩51,473 | ₩50,832 | ₩51,313 | -0.08% | 9.3만 |
|---|
| 2025.10.23 | ₩49,470 | ₩50,899 | ₩49,470 | ₩50,538 | +2.16% | 8.6만 |
|---|
| 2025.10.22 | ₩50,552 | ₩50,552 | ₩48,628 | ₩49,430 | -2.22% | 26.1만 |
|---|
| 2025.10.21 | ₩51,647 | ₩52,128 | ₩51,086 | ₩51,273 | -0.72% | 6.4만 |
|---|
| 2025.10.20 | ₩51,981 | ₩52,518 | ₩51,634 | ₩51,834 | -0.28% | 14.7만 |
|---|
| 2025.10.17 | ₩50,792 | ₩51,433 | ₩50,031 | ₩50,792 | 0.00% | 23.5만 |
|---|
| 2025.10.16 | ₩53,904 | ₩54,128 | ₩51,647 | ₩51,874 | -3.77% | 23만 |
|---|
| 2025.10.15 | ₩54,839 | ₩55,013 | ₩53,023 | ₩53,797 | -1.90% | 11.5만 |
|---|
| 2025.10.14 | ₩51,901 | ₩54,318 | ₩50,970 | ₩53,664 | +3.40% | 20만 |
|---|
| 2025.10.13 | ₩52,248 | ₩52,836 | ₩51,967 | ₩52,622 | +0.72% | 12.8만 |
|---|
| 2025.10.10 | ₩54,104 | ₩54,315 | ₩50,966 | ₩51,139 | -5.48% | 18.9만 |
|---|