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 | ₩56,698 | ₩56,813 | ₩55,628 | ₩56,110 | -1.04% | 16.9만 |
| 2026.10.08 | ₩56,978 | ₩56,978 | ₩55,735 | ₩56,150 | -1.45% | 55.7만 |
| 2026.10.07 | ₩58,221 | ₩58,248 | ₩56,992 | ₩57,526 | -1.19% | 89만 |
| 2026.10.06 | ₩58,609 | ₩59,812 | ₩58,609 | ₩59,251 | +1.09% | 27만 |
| 2026.10.05 | ₩57,540 | ₩58,221 | ₩57,085 | ₩58,221 | +1.18% | 22.1만 |
| 2026.10.02 | ₩56,671 | ₩57,974 | ₩56,563 | ₩57,647 | +1.72% | 15.7만 |
| 2026.10.01 | ₩56,564 | ₩56,925 | ₩55,976 | ₩56,070 | -0.87% | 20.5만 |
| 2026.09.30 | ₩56,791 | ₩57,740 | ₩56,471 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,557 |
| -0.41% |
| 27.3만 |
| 2026.09.29 | ₩57,807 | ₩58,021 | ₩56,417 | ₩56,698 | -1.92% | 19.2만 |
|---|
| 2026.09.28 | ₩57,633 | ₩58,061 | ₩57,219 | ₩57,353 | -0.49% | 12.4만 |
|---|
| 2026.09.25 | ₩58,248 | ₩58,970 | ₩57,767 | ₩58,208 | -0.07% | 27만 |
|---|
| 2026.09.24 | ₩57,419 | ₩58,642 | ₩57,005 | ₩58,034 | +1.07% | 25.6만 |
|---|
| 2026.09.23 | ₩58,823 | ₩59,003 | ₩57,740 | ₩57,834 | -1.68% | 15.9만 |
|---|
| 2026.09.22 | ₩59,157 | ₩59,358 | ₩58,557 | ₩59,130 | -0.05% | 16.6만 |
|---|
| 2026.09.21 | ₩58,114 | ₩59,398 | ₩58,088 | ₩59,037 | +1.59% | 24.3만 |
|---|
| 2026.09.18 | ₩58,409 | ₩58,542 | ₩56,978 | ₩57,754 | -1.12% | 32.2만 |
|---|
| 2026.09.17 | ₩58,275 | ₩58,835 | ₩58,008 | ₩58,355 | +0.14% | 25.6만 |
|---|
| 2026.09.16 | ₩57,500 | ₩57,994 | ₩56,711 | ₩57,419 | -0.14% | 12.1만 |
|---|
| 2026.09.15 | ₩57,513 | ₩57,874 | ₩56,711 | ₩57,326 | -0.33% | 11.5만 |
|---|
| 2026.09.14 | ₩56,858 | ₩58,088 | ₩56,858 | ₩57,419 | +0.99% | 14만 |
|---|
| 2026.09.11 | ₩57,901 | ₩58,155 | ₩57,419 | ₩57,847 | -0.09% | 13.1만 |
|---|
| 2026.09.10 | ₩56,885 | ₩58,328 | ₩56,698 | ₩57,192 | +0.54% | 15.4만 |
|---|
| 2026.09.09 | ₩58,983 | ₩59,237 | ₩57,492 | ₩57,553 | -2.42% | 20.5만 |
|---|
| 2026.09.08 | ₩58,689 | ₩59,611 | ₩58,141 | ₩59,264 | +0.98% | 19.2만 |
|---|
| 2026.09.04 | ₩58,529 | ₩58,609 | ₩57,914 | ₩58,409 | -0.21% | 9.9만 |
|---|
| 2026.09.03 | ₩58,288 | ₩58,569 | ₩57,687 | ₩58,181 | -0.18% | 18.7만 |
|---|
| 2026.09.02 | ₩57,406 | ₩57,967 | ₩57,057 | ₩57,660 | +0.44% | 23.4만 |
|---|
| 2026.09.01 | ₩57,473 | ₩58,088 | ₩56,925 | ₩57,139 | -0.58% | 21.5만 |
|---|
| 2026.08.31 | ₩58,342 | ₩58,556 | ₩58,034 | ₩58,302 | -0.07% | 30.2만 |
|---|
| 2026.08.28 | ₩59,986 | ₩59,986 | ₩58,478 | ₩58,783 | -2.01% | 24.9만 |
|---|
| 2026.08.27 | ₩59,705 | ₩60,012 | ₩59,398 | ₩59,932 | +0.38% | 15.4만 |
|---|
| 2026.08.26 | ₩59,358 | ₩60,119 | ₩59,090 | ₩59,491 | +0.23% | 13.2만 |
|---|
| 2026.08.25 | ₩60,440 | ₩60,487 | ₩59,358 | ₩59,598 | -1.39% | 13.6만 |
|---|
| 2026.08.24 | ₩60,601 | ₩60,651 | ₩59,625 | ₩59,705 | -1.48% | 23.2만 |
|---|
| 2026.08.21 | ₩61,590 | ₩61,924 | ₩60,814 | ₩61,376 | -0.35% | 17.8만 |
|---|
| 2026.08.20 | ₩62,298 | ₩62,298 | ₩60,474 | ₩61,068 | -1.97% | 29.4만 |
|---|
| 2026.08.19 | ₩63,140 | ₩63,421 | ₩61,950 | ₩62,378 | -1.21% | 27만 |
|---|
| 2026.08.18 | ₩63,421 | ₩63,982 | ₩62,926 | ₩63,033 | -0.61% | 44.7만 |
|---|
| 2026.08.17 | ₩64,757 | ₩65,880 | ₩64,570 | ₩64,771 | +0.02% | 35.6만 |
|---|
| 2026.08.14 | ₩64,864 | ₩65,613 | ₩64,129 | ₩64,797 | -0.10% | 19.9만 |
|---|
| 2026.08.13 | ₩64,717 | ₩65,519 | ₩64,424 | ₩64,784 | +0.10% | 13.8만 |
|---|
| 2026.08.12 | ₩64,771 | ₩65,573 | ₩64,356 | ₩65,305 | +0.83% | 22.3만 |
|---|
| 2026.08.11 | ₩64,049 | ₩64,370 | ₩63,207 | ₩64,089 | +0.06% | 29.4만 |
|---|
| 2026.08.10 | ₩64,503 | ₩64,837 | ₩63,648 | ₩63,995 | -0.79% | 27.9만 |
|---|
| 2026.08.07 | ₩63,247 | ₩64,358 | ₩62,686 | ₩64,330 | +1.71% | 23.9만 |
|---|
| 2026.08.06 | ₩61,710 | ₩63,889 | ₩61,630 | ₩62,285 | +0.93% | 41.9만 |
|---|
| 2026.08.05 | ₩62,940 | ₩63,234 | ₩62,084 | ₩62,271 | -1.06% | 35만 |
|---|
| 2026.08.04 | ₩61,910 | ₩63,822 | ₩61,870 | ₩63,581 | +2.70% | 63.9만 |
|---|
| 2026.08.03 | ₩58,395 | ₩60,814 | ₩58,322 | ₩60,748 | +4.03% | 120.9만 |
|---|
| 2026.07.31 | ₩59,257 | ₩59,411 | ₩57,546 | ₩58,529 | -1.23% | 31.8만 |
|---|
| 2026.07.30 | ₩57,299 | ₩58,662 | ₩57,005 | ₩58,569 | +2.22% | 29.7만 |
|---|
| 2026.07.29 | ₩58,542 | ₩59,077 | ₩57,125 | ₩57,286 | -2.15% | 63.5만 |
|---|
| 2026.07.28 | ₩58,155 | ₩58,769 | ₩57,166 | ₩58,582 | +0.74% | 72.5만 |
|---|
| 2026.07.27 | ₩58,048 | ₩59,210 | ₩57,807 | ₩58,662 | +1.06% | 31.8만 |
|---|
| 2026.07.24 | ₩58,462 | ₩58,529 | ₩57,112 | ₩57,419 | -1.78% | 59.9만 |
|---|
| 2026.07.23 | ₩57,901 | ₩59,117 | ₩57,693 | ₩58,435 | +0.92% | 38.6만 |
|---|
| 2026.07.22 | ₩59,023 | ₩59,424 | ₩58,328 | ₩58,475 | -0.93% | 47.1만 |
|---|
| 2026.07.21 | ₩57,714 | ₩59,291 | ₩57,453 | ₩58,810 | +1.90% | 97.6만 |
|---|
| 2026.07.20 | ₩58,435 | ₩58,662 | ₩57,393 | ₩57,526 | -1.56% | 38.7만 |
|---|
| 2026.07.17 | ₩57,379 | ₩59,351 | ₩57,259 | ₩58,315 | +1.63% | 77.5만 |
|---|
| 2026.07.16 | ₩59,812 | ₩59,972 | ₩58,061 | ₩58,382 | -2.39% | 95.9만 |
|---|
| 2026.07.15 | ₩61,296 | ₩61,864 | ₩59,912 | ₩60,641 | -1.07% | 55.5만 |
|---|
| 2026.07.14 | ₩61,389 | ₩62,271 | ₩61,108 | ₩61,162 | -0.37% | 47.8만 |
|---|
| 2026.07.13 | ₩62,311 | ₩62,472 | ₩60,536 | ₩60,828 | -2.38% | 77.5만 |
|---|
| 2026.07.10 | ₩63,220 | ₩63,327 | ₩62,224 | ₩62,726 | -0.78% | 39.2만 |
|---|
| 2026.07.09 | ₩64,183 | ₩64,183 | ₩62,879 | ₩63,354 | -1.29% | 36.3만 |
|---|
| 2026.07.08 | ₩64,136 | ₩65,118 | ₩63,314 | ₩63,715 | -0.66% | 54.4만 |
|---|
| 2026.07.07 | ₩66,869 | ₩67,056 | ₩64,690 | ₩64,811 | -3.08% | 80.1만 |
|---|
| 2026.07.06 | ₩68,540 | ₩68,927 | ₩66,976 | ₩67,243 | -1.89% | 41.9만 |
|---|
| 2026.07.02 | ₩67,618 | ₩69,594 | ₩66,936 | ₩67,725 | +0.16% | 79만 |
|---|
| 2026.07.01 | ₩67,765 | ₩69,048 | ₩67,023 | ₩67,070 | -1.03% | 185.7만 |
|---|
| 2026.06.30 | ₩65,653 | ₩67,811 | ₩65,593 | ₩67,725 | +3.16% | 76.7만 |
|---|
| 2026.06.29 | ₩63,695 | ₩65,827 | ₩63,695 | ₩65,746 | +3.22% | 88만 |
|---|
| 2026.06.26 | ₩60,327 | ₩62,492 | ₩60,226 | ₩61,737 | +2.34% | 90.4만 |
|---|
| 2026.06.25 | ₩62,470 | ₩62,470 | ₩60,480 | ₩60,895 | -2.52% | 123.9만 |
|---|
| 2026.06.24 | ₩63,889 | ₩64,022 | ₩62,031 | ₩62,124 | -2.76% | 68.3만 |
|---|
| 2026.06.23 | ₩63,414 | ₩65,212 | ₩63,354 | ₩64,330 | +1.44% | 114.3만 |
|---|
| 2026.06.22 | ₩66,094 | ₩66,495 | ₩64,336 | ₩65,118 | -1.48% | 166.3만 |
|---|
| 2026.06.18 | ₩68,567 | ₩68,641 | ₩65,666 | ₩67,190 | -2.01% | 179.6만 |
|---|
| 2026.06.17 | ₩68,714 | ₩69,769 | ₩68,045 | ₩68,246 | -0.68% | 109.4만 |
|---|
| 2026.06.16 | ₩69,489 | ₩70,170 | ₩67,524 | ₩68,540 | -1.37% | 219.8만 |
|---|
| 2026.06.15 | ₩72,309 | ₩72,443 | ₩69,582 | ₩70,291 | -2.79% | 213.1만 |
|---|
| 2026.06.12 | ₩76,372 | ₩76,386 | ₩70,064 | ₩70,732 | -7.39% | 339.2만 |
|---|
| 2026.06.11 | ₩70,959 | ₩76,170 | ₩70,752 | ₩76,051 | +7.18% | 260만 |
|---|
| 2026.06.10 | ₩70,585 | ₩71,881 | ₩69,589 | ₩69,836 | -1.06% | 107.1만 |
|---|
| 2026.06.09 | ₩74,488 | ₩74,822 | ₩68,179 | ₩70,986 | -4.70% | 211.5만 |
|---|
| 2026.06.08 | ₩75,029 | ₩75,203 | ₩72,656 | ₩73,311 | -2.29% | 148.7만 |
|---|
| 2026.06.05 | ₩77,548 | ₩77,762 | ₩72,242 | ₩73,124 | -5.70% | 186.8만 |
|---|
| 2026.06.04 | ₩76,766 | ₩80,181 | ₩75,711 | ₩79,313 | +3.32% | 161.5만 |
|---|
| 2026.06.03 | ₩80,576 | ₩80,836 | ₩77,040 | ₩77,174 | -4.22% | 176.5만 |
|---|
| 2026.06.02 | ₩81,440 | ₩83,135 | ₩81,050 | ₩81,825 | +0.47% | 127.4만 |
|---|
| 2026.06.01 | ₩84,418 | ₩84,880 | ₩80,582 | ₩81,638 | -3.29% | 334.9만 |
|---|
| 2026.05.29 | ₩86,958 | ₩87,346 | ₩83,202 | ₩87,292 | +0.38% | 406.2만 |
|---|
| 2026.05.28 | ₩88,729 | ₩91,171 | ₩87,599 | ₩90,627 | +2.14% | 160.4만 |
|---|
| 2026.05.27 | ₩89,190 | ₩89,869 | ₩86,209 | ₩89,083 | -0.12% | 303.1만 |
|---|
| 2026.05.26 | ₩87,452 | ₩89,537 | ₩86,082 | ₩87,466 | +0.02% | 290.2만 |
|---|
| 2026.05.22 | ₩80,268 | ₩83,015 | ₩80,248 | ₩82,734 | +3.07% | 206.1만 |
|---|
| 2026.05.21 | ₩78,177 | ₩79,593 | ₩77,348 | ₩78,805 | +0.80% | 116.6만 |
|---|
| 2026.05.20 | ₩76,974 | ₩78,991 | ₩75,851 | ₩78,751 | +2.31% | 118.7만 |
|---|
| 2026.05.19 | ₩76,145 | ₩76,800 | ₩73,539 | ₩76,279 | +0.18% | 100.1만 |
|---|
| 2026.05.18 | ₩77,167 | ₩78,805 | ₩75,183 | ₩76,974 | -0.25% | 198.7만 |
|---|
| 2026.05.15 | ₩75,396 | ₩76,345 | ₩74,448 | ₩75,183 | -0.28% | 98.6만 |
|---|
| 2026.05.14 | ₩75,430 | ₩77,963 | ₩74,621 | ₩77,482 | +2.72% | 159.5만 |
|---|
| 2026.05.13 | ₩74,942 | ₩75,757 | ₩73,592 | ₩75,330 | +0.52% | 77.7만 |
|---|
| 2026.05.12 | ₩74,073 | ₩75,223 | ₩72,309 | ₩74,300 | +0.31% | 98.8만 |
|---|
| 2026.05.11 | ₩73,245 | ₩76,339 | ₩72,924 | ₩75,249 | +2.74% | 193.7만 |
|---|
| 2026.05.08 | ₩69,836 | ₩72,924 | ₩69,489 | ₩72,844 | +4.31% | 152.7만 |
|---|
| 2026.05.07 | ₩70,331 | ₩70,491 | ₩67,872 | ₩68,219 | -3.00% | 63.4만 |
|---|
| 2026.05.06 | ₩68,720 | ₩70,545 | ₩68,366 | ₩70,438 | +2.50% | 160.3만 |
|---|
| 2026.05.05 | ₩69,917 | ₩69,917 | ₩67,283 | ₩67,845 | -2.96% | 60.5만 |
|---|
| 2026.05.04 | ₩68,613 | ₩69,369 | ₩67,738 | ₩68,580 | -0.05% | 79.5만 |
|---|
| 2026.05.01 | ₩69,502 | ₩69,729 | ₩68,019 | ₩68,647 | -1.23% | 56.6만 |
|---|
| 2026.04.30 | ₩66,923 | ₩69,215 | ₩66,896 | ₩69,034 | +3.16% | 94.6만 |
|---|
| 2026.04.29 | ₩66,682 | ₩66,786 | ₩65,305 | ₩66,308 | -0.56% | 62.6만 |
|---|
| 2026.04.28 | ₩67,417 | ₩67,684 | ₩66,401 | ₩66,842 | -0.85% | 71.2만 |
|---|
| 2026.04.27 | ₩68,374 | ₩68,374 | ₩66,602 | ₩67,684 | -1.01% | 105.4만 |
|---|
| 2026.04.24 | ₩71,106 | ₩71,106 | ₩68,045 | ₩68,206 | -4.08% | 110.6만 |
|---|
| 2026.04.23 | ₩72,028 | ₩72,068 | ₩69,115 | ₩70,705 | -1.84% | 157.9만 |
|---|
| 2026.04.22 | ₩73,258 | ₩74,341 | ₩71,748 | ₩72,590 | -0.91% | 95.3만 |
|---|
| 2026.04.21 | ₩73,445 | ₩73,993 | ₩71,293 | ₩71,641 | -2.46% | 110.4만 |
|---|
| 2026.04.20 | ₩72,616 | ₩73,799 | ₩72,229 | ₩72,924 | +0.42% | 62.5만 |
|---|
| 2026.04.17 | ₩74,073 | ₩74,722 | ₩72,845 | ₩73,098 | -1.32% | 118.2만 |
|---|
| 2026.04.16 | ₩70,491 | ₩73,258 | ₩70,371 | ₩73,111 | +3.72% | 144.6만 |
|---|
| 2026.04.15 | ₩69,355 | ₩69,903 | ₩68,433 | ₩69,769 | +0.60% | 137.3만 |
|---|
| 2026.04.14 | ₩70,398 | ₩70,772 | ₩68,232 | ₩69,061 | -1.90% | 88.3만 |
|---|
| 2026.04.13 | ₩67,163 | ₩69,355 | ₩66,896 | ₩68,821 | +2.47% | 90.3만 |
|---|
| 2026.04.10 | ₩67,110 | ₩68,353 | ₩66,642 | ₩67,725 | +0.92% | 81만 |
|---|
| 2026.04.09 | ₩67,511 | ₩68,420 | ₩66,949 | ₩67,050 | -0.68% | 61만 |
|---|
| 2026.04.08 | ₩69,409 | ₩69,502 | ₩67,270 | ₩68,139 | -1.83% | 84.7만 |
|---|
| 2026.04.07 | ₩65,426 | ₩66,147 | ₩63,995 | ₩66,040 | +0.94% | 61.7만 |
|---|
| 2026.04.06 | ₩66,074 | ₩66,755 | ₩65,506 | ₩66,067 | -0.01% | 95.4만 |
|---|
| 2026.04.02 | ₩60,347 | ₩65,907 | ₩60,293 | ₩65,720 | +8.90% | 95.9만 |
|---|
| 2026.04.01 | ₩60,881 | ₩63,020 | ₩60,881 | ₩61,830 | +1.56% | 63.8만 |
|---|
| 2026.03.31 | ₩58,048 | ₩60,200 | ₩57,754 | ₩59,892 | +3.18% | 47.1만 |
|---|
| 2026.03.30 | ₩59,585 | ₩59,611 | ₩56,310 | ₩56,805 | -4.67% | 72만 |
|---|
| 2026.03.27 | ₩61,102 | ₩61,106 | ₩58,836 | ₩59,023 | -3.40% | 52.9만 |
|---|
| 2026.03.26 | ₩63,234 | ₩63,434 | ₩61,122 | ₩61,229 | -3.17% | 78.9만 |
|---|
| 2026.03.25 | ₩62,418 | ₩65,385 | ₩62,311 | ₩64,049 | +2.61% | 113.8만 |
|---|
| 2026.03.24 | ₩61,536 | ₩62,498 | ₩60,547 | ₩61,082 | -0.74% | 40만 |
|---|
| 2026.03.23 | ₩61,322 | ₩62,746 | ₩60,801 | ₩62,285 | +1.57% | 47만 |
|---|
| 2026.03.20 | ₩62,672 | ₩64,022 | ₩59,852 | ₩60,627 | -3.26% | 78.3만 |
|---|
| 2026.03.19 | ₩59,638 | ₩62,118 | ₩59,104 | ₩61,630 | +3.34% | 38.4만 |
|---|
| 2026.03.18 | ₩62,124 | ₩62,285 | ₩60,641 | ₩60,814 | -2.11% | 57.3만 |
|---|
| 2026.03.17 | ₩60,854 | ₩62,552 | ₩60,788 | ₩62,525 | +2.75% | 79.6만 |
|---|
| 2026.03.16 | ₩60,480 | ₩61,429 | ₩59,758 | ₩61,068 | +0.97% | 25.8만 |
|---|
| 2026.03.13 | ₩60,226 | ₩61,229 | ₩59,317 | ₩59,665 | -0.93% | 25.2만 |
|---|
| 2026.03.12 | ₩60,534 | ₩60,814 | ₩59,264 | ₩59,812 | -1.19% | 34만 |
|---|
| 2026.03.11 | ₩60,159 | ₩61,670 | ₩60,012 | ₩60,694 | +0.89% | 27.6만 |
|---|
| 2026.03.10 | ₩60,694 | ₩61,536 | ₩60,159 | ₩60,627 | -0.11% | 22.3만 |
|---|
| 2026.03.09 | ₩58,916 | ₩60,707 | ₩58,195 | ₩60,454 | +2.61% | 45.3만 |
|---|
| 2026.03.06 | ₩58,876 | ₩61,296 | ₩58,649 | ₩59,491 | +1.04% | 46.4만 |
|---|
| 2026.03.05 | ₩61,750 | ₩61,910 | ₩58,970 | ₩60,012 | -2.81% | 63.2만 |
|---|
| 2026.03.04 | ₩61,202 | ₩62,271 | ₩60,373 | ₩62,071 | +1.42% | 59.1만 |
|---|
| 2026.03.03 | ₩59,999 | ₩61,563 | ₩58,903 | ₩60,667 | +1.11% | 38.9만 |
|---|
| 2026.03.02 | ₩59,063 | ₩61,817 | ₩59,063 | ₩61,723 | +4.50% | 87.5만 |
|---|
| 2026.02.27 | ₩58,850 | ₩59,491 | ₩58,248 | ₩59,438 | +1.00% | 36.8만 |
|---|
| 2026.02.26 | ₩59,291 | ₩60,200 | ₩58,903 | ₩60,093 | +1.35% | 25.1만 |
|---|
| 2026.02.25 | ₩60,146 | ₩60,373 | ₩59,050 | ₩59,331 | -1.36% | 20.3만 |
|---|
| 2026.02.24 | ₩58,596 | ₩60,002 | ₩58,021 | ₩59,932 | +2.28% | 22.3만 |
|---|
| 2026.02.23 | ₩58,957 | ₩59,598 | ₩58,562 | ₩58,997 | +0.07% | 34.8만 |
|---|
| 2026.02.20 | ₩60,166 | ₩61,055 | ₩59,251 | ₩59,678 | -0.81% | 22.4만 |
|---|
| 2026.02.19 | ₩59,170 | ₩60,480 | ₩58,744 | ₩60,480 | +2.21% | 22.2만 |
|---|
| 2026.02.18 | ₩59,277 | ₩60,494 | ₩58,796 | ₩59,885 | +1.03% | 64.4만 |
|---|
| 2026.02.17 | ₩57,540 | ₩59,050 | ₩57,099 | ₩58,435 | +1.56% | 32.3만 |
|---|
| 2026.02.13 | ₩57,313 | ₩58,863 | ₩56,898 | ₩58,195 | +1.54% | 37.4만 |
|---|
| 2026.02.12 | ₩58,195 | ₩58,208 | ₩56,056 | ₩56,992 | -2.07% | 103.4만 |
|---|
| 2026.02.11 | ₩60,306 | ₩60,306 | ₩57,326 | ₩58,168 | -3.55% | 49.3만 |
|---|
| 2026.02.10 | ₩60,413 | ₩60,681 | ₩59,277 | ₩59,531 | -1.46% | 47.5만 |
|---|
| 2026.02.09 | ₩59,237 | ₩61,135 | ₩59,150 | ₩60,854 | +2.73% | 52.1만 |
|---|
| 2026.02.06 | ₩57,540 | ₩58,957 | ₩56,952 | ₩58,769 | +2.14% | 38.9만 |
|---|
| 2026.02.05 | ₩57,339 | ₩58,415 | ₩55,949 | ₩56,283 | -1.84% | 53.5만 |
|---|
| 2026.02.04 | ₩61,296 | ₩61,322 | ₩56,952 | ₩58,114 | -5.19% | 113.7만 |
|---|
| 2026.02.03 | ₩60,560 | ₩61,015 | ₩59,077 | ₩60,961 | +0.66% | 51.6만 |
|---|
| 2026.02.02 | ₩60,306 | ₩60,814 | ₩59,144 | ₩59,505 | -1.33% | 76.3만 |
|---|
| 2026.01.30 | ₩62,458 | ₩63,795 | ₩60,146 | ₩60,734 | -2.76% | 83.6만 |
|---|
| 2026.01.29 | ₩64,944 | ₩65,038 | ₩62,138 | ₩62,980 | -3.03% | 76.1만 |
|---|
| 2026.01.28 | ₩63,822 | ₩64,918 | ₩63,060 | ₩64,356 | +0.84% | 80만 |
|---|
| 2026.01.27 | ₩61,055 | ₩63,381 | ₩60,781 | ₩63,180 | +3.48% | 70.8만 |
|---|
| 2026.01.26 | ₩62,712 | ₩62,712 | ₩60,320 | ₩60,520 | -3.50% | 54.4만 |
|---|
| 2026.01.23 | ₩62,833 | ₩63,780 | ₩61,723 | ₩62,752 | -0.13% | 73.8만 |
|---|
| 2026.01.22 | ₩61,817 | ₩62,953 | ₩60,761 | ₩62,619 | +1.30% | 82.9만 |
|---|
| 2026.01.21 | ₩62,472 | ₩62,793 | ₩59,184 | ₩61,135 | -2.14% | 74.9만 |
|---|
| 2026.01.20 | ₩62,231 | ₩63,608 | ₩61,496 | ₩61,803 | -0.69% | 74.7만 |
|---|
| 2026.01.16 | ₩62,378 | ₩63,915 | ₩61,897 | ₩63,300 | +1.48% | 67.1만 |
|---|
| 2026.01.15 | ₩61,483 | ₩62,271 | ₩60,540 | ₩61,469 | -0.02% | 52.9만 |
|---|
| 2026.01.14 | ₩59,144 | ₩61,162 | ₩58,810 | ₩61,162 | +3.41% | 33.8만 |
|---|
| 2026.01.13 | ₩61,269 | ₩61,296 | ₩59,371 | ₩59,491 | -2.90% | 47.1만 |
|---|
| 2026.01.12 | ₩59,237 | ₩60,253 | ₩58,716 | ₩60,253 | +1.71% | 52.4만 |
|---|
| 2026.01.09 | ₩57,740 | ₩59,130 | ₩57,085 | ₩58,649 | +1.57% | 58.8만 |
|---|
| 2026.01.08 | ₩57,486 | ₩58,716 | ₩56,938 | ₩57,500 | +0.02% | 53.1만 |
|---|
| 2026.01.07 | ₩57,072 | ₩57,500 | ₩55,969 | ₩56,110 | -1.69% | 53만 |
|---|
| 2026.01.06 | ₩55,749 | ₩57,353 | ₩55,214 | ₩57,299 | +2.78% | 41.4만 |
|---|
| 2026.01.05 | ₩54,265 | ₩55,682 | ₩53,931 | ₩55,495 | +2.27% | 60.1만 |
|---|
| 2026.01.02 | ₩52,381 | ₩53,891 | ₩51,485 | ₩53,891 | +2.88% | 35.7만 |
|---|
| 2025.12.31 | ₩52,207 | ₩52,207 | ₩51,585 | ₩51,659 | -1.05% | 17.9만 |
|---|
| 2025.12.30 | ₩52,314 | ₩52,701 | ₩51,819 | ₩52,087 | -0.43% | 24.3만 |
|---|
| 2025.12.29 | ₩51,325 | ₩52,434 | ₩51,164 | ₩51,953 | +1.22% | 37.9만 |
|---|
| 2025.12.26 | ₩53,463 | ₩53,463 | ₩51,913 | ₩52,006 | -2.73% | 42.3만 |
|---|
| 2025.12.24 | ₩53,964 | ₩54,369 | ₩53,129 | ₩53,557 | -0.76% | 23.2만 |
|---|
| 2025.12.23 | ₩53,356 | ₩54,105 | ₩53,035 | ₩53,664 | +0.58% | 45만 |
|---|
| 2025.12.22 | ₩52,995 | ₩54,264 | ₩52,347 | ₩54,158 | +2.19% | 57.2만 |
|---|
| 2025.12.19 | ₩49,119 | ₩51,645 | ₩49,019 | ₩51,525 | +4.90% | 28.8만 |
|---|
| 2025.12.18 | ₩48,331 | ₩48,752 | ₩48,023 | ₩48,464 | +0.28% | 11.4만 |
|---|
| 2025.12.17 | ₩49,574 | ₩49,574 | ₩47,208 | ₩47,422 | -4.34% | 17.2만 |
|---|
| 2025.12.16 | ₩49,467 | ₩49,908 | ₩48,758 | ₩49,298 | -0.34% | 42.3만 |
|---|
| 2025.12.15 | ₩51,873 | ₩52,367 | ₩49,828 | ₩49,961 | -3.68% | 15.7만 |
|---|
| 2025.12.12 | ₩52,782 | ₩52,795 | ₩50,924 | ₩51,494 | -2.44% | 20.2만 |
|---|
| 2025.12.11 | ₩51,084 | ₩52,715 | ₩50,770 | ₩52,568 | +2.90% | 16.1만 |
|---|
| 2025.12.10 | ₩48,545 | ₩50,656 | ₩48,291 | ₩50,322 | +3.66% | 13만 |
|---|
| 2025.12.09 | ₩48,130 | ₩48,825 | ₩47,956 | ₩48,531 | +0.83% | 5.1만 |
|---|
| 2025.12.08 | ₩48,317 | ₩48,424 | ₩47,415 | ₩48,166 | -0.31% | 8.6만 |
|---|
| 2025.12.05 | ₩47,462 | ₩48,077 | ₩47,181 | ₩47,769 | +0.65% | 16.1만 |
|---|
| 2025.12.04 | ₩45,430 | ₩47,475 | ₩45,390 | ₩47,288 | +4.09% | 16.5만 |
|---|
| 2025.12.03 | ₩44,281 | ₩45,243 | ₩44,067 | ₩45,219 | +2.12% | 11.8만 |
|---|
| 2025.12.02 | ₩43,532 | ₩44,201 | ₩43,532 | ₩44,019 | +1.12% | 6.7만 |
|---|
| 2025.12.01 | ₩44,107 | ₩44,107 | ₩43,372 | ₩43,408 | -1.58% | 13.6만 |
|---|
| 2025.11.28 | ₩44,361 | ₩44,695 | ₩44,161 | ₩44,580 | +0.49% | 6만 |
|---|
| 2025.11.26 | ₩43,893 | ₩44,239 | ₩43,653 | ₩43,860 | -0.08% | 5.1만 |
|---|
| 2025.11.25 | ₩43,292 | ₩43,786 | ₩42,583 | ₩43,679 | +0.90% | 6.7만 |
|---|
| 2025.11.24 | ₩42,490 | ₩43,311 | ₩42,229 | ₩43,311 | +1.93% | 9.3만 |
|---|
| 2025.11.21 | ₩42,182 | ₩42,700 | ₩41,287 | ₩42,427 | +0.58% | 16.9만 |
|---|
| 2025.11.20 | ₩44,842 | ₩45,016 | ₩41,929 | ₩42,029 | -6.27% | 12.9만 |
|---|
| 2025.11.19 | ₩43,760 | ₩44,648 | ₩43,419 | ₩43,666 | -0.21% | 7.1만 |
|---|
| 2025.11.18 | ₩42,797 | ₩44,067 | ₩42,637 | ₩43,679 | +2.06% | 30.9만 |
|---|
| 2025.11.17 | ₩44,562 | ₩44,829 | ₩42,991 | ₩43,391 | -2.63% | 32.7만 |
|---|
| 2025.11.14 | ₩43,853 | ₩45,533 | ₩43,666 | ₩44,733 | +2.01% | 79만 |
|---|
| 2025.11.13 | ₩46,045 | ₩46,272 | ₩44,428 | ₩44,674 | -2.98% | 13.8만 |
|---|
| 2025.11.12 | ₩46,339 | ₩47,034 | ₩46,032 | ₩46,081 | -0.56% | 10.8만 |
|---|
| 2025.11.11 | ₩46,901 | ₩46,901 | ₩46,180 | ₩46,353 | -1.17% | 6.4만 |
|---|
| 2025.11.10 | ₩47,261 | ₩47,566 | ₩46,286 | ₩46,593 | -1.41% | 6.3만 |
|---|
| 2025.11.07 | ₩44,856 | ₩46,186 | ₩44,441 | ₩46,005 | +2.56% | 13.2만 |
|---|
| 2025.11.06 | ₩47,382 | ₩47,382 | ₩45,470 | ₩45,537 | -3.89% | 13.9만 |
|---|
| 2025.11.05 | ₩47,582 | ₩48,090 | ₩47,256 | ₩47,970 | +0.81% | 8.3만 |
|---|
| 2025.11.04 | ₩48,010 | ₩48,451 | ₩47,556 | ₩47,622 | -0.81% | 20.9만 |
|---|
| 2025.11.03 | ₩50,376 | ₩50,376 | ₩48,932 | ₩49,200 | -2.33% | 15.2만 |
|---|
| 2025.10.31 | ₩49,814 | ₩50,456 | ₩49,407 | ₩50,376 | +1.13% | 9.3만 |
|---|
| 2025.10.30 | ₩49,948 | ₩50,414 | ₩49,641 | ₩49,774 | -0.35% | 14.2만 |
|---|
| 2025.10.29 | ₩50,897 | ₩51,071 | ₩50,055 | ₩50,456 | -0.87% | 18.4만 |
|---|
| 2025.10.28 | ₩51,672 | ₩51,672 | ₩50,483 | ₩50,817 | -1.66% | 12.3만 |
|---|
| 2025.10.27 | ₩52,153 | ₩52,153 | ₩51,071 | ₩51,659 | -0.95% | 11.5만 |
|---|
| 2025.10.24 | ₩51,392 | ₩51,512 | ₩50,870 | ₩51,351 | -0.08% | 9.3만 |
|---|
| 2025.10.23 | ₩49,507 | ₩50,937 | ₩49,507 | ₩50,576 | +2.16% | 8.6만 |
|---|
| 2025.10.22 | ₩50,590 | ₩50,590 | ₩48,665 | ₩49,467 | -2.22% | 26.1만 |
|---|
| 2025.10.21 | ₩51,686 | ₩52,167 | ₩51,124 | ₩51,311 | -0.72% | 6.4만 |
|---|
| 2025.10.20 | ₩52,020 | ₩52,557 | ₩51,672 | ₩51,873 | -0.28% | 14.7만 |
|---|
| 2025.10.17 | ₩50,830 | ₩51,472 | ₩50,068 | ₩50,830 | 0.00% | 23.5만 |
|---|
| 2025.10.16 | ₩53,944 | ₩54,169 | ₩51,686 | ₩51,913 | -3.77% | 23만 |
|---|
| 2025.10.15 | ₩54,880 | ₩55,054 | ₩53,062 | ₩53,837 | -1.90% | 11.5만 |
|---|
| 2025.10.14 | ₩51,939 | ₩54,359 | ₩51,008 | ₩53,704 | +3.40% | 20만 |
|---|
| 2025.10.13 | ₩52,287 | ₩52,875 | ₩52,006 | ₩52,661 | +0.72% | 12.8만 |
|---|
| 2025.10.10 | ₩54,145 | ₩54,356 | ₩51,004 | ₩51,178 | -5.48% | 18.9만 |
|---|