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 | ₩56,679 | ₩56,794 | ₩55,610 | ₩56,091 | -1.04% | 16.9만 |
| 2026.10.08 | ₩56,959 | ₩56,959 | ₩55,717 | ₩56,131 | -1.45% | 55.7만 |
| 2026.10.07 | ₩58,202 | ₩58,229 | ₩56,973 | ₩57,507 | -1.19% | 89만 |
| 2026.10.06 | ₩58,589 | ₩59,792 | ₩58,589 | ₩59,231 | +1.09% | 27만 |
| 2026.10.05 | ₩57,520 | ₩58,202 | ₩57,066 | ₩58,202 | +1.18% | 22.1만 |
| 2026.10.02 | ₩56,652 | ₩57,955 | ₩56,544 | ₩57,627 | +1.72% | 15.7만 |
| 2026.10.01 | ₩56,545 | ₩56,906 | ₩55,957 | ₩56,051 | -0.87% | 20.5만 |
| 2026.09.30 | ₩56,772 | ₩57,721 | ₩56,451 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,538 |
| -0.41% |
| 27.3만 |
| 2026.09.29 | ₩57,788 | ₩58,001 | ₩56,398 | ₩56,679 | -1.92% | 19.2만 |
|---|
| 2026.09.28 | ₩57,614 | ₩58,041 | ₩57,200 | ₩57,333 | -0.49% | 12.4만 |
|---|
| 2026.09.25 | ₩58,229 | ₩58,950 | ₩57,748 | ₩58,188 | -0.07% | 27만 |
|---|
| 2026.09.24 | ₩57,400 | ₩58,623 | ₩56,986 | ₩58,015 | +1.07% | 25.6만 |
|---|
| 2026.09.23 | ₩58,803 | ₩58,983 | ₩57,721 | ₩57,814 | -1.68% | 15.9만 |
|---|
| 2026.09.22 | ₩59,137 | ₩59,338 | ₩58,537 | ₩59,110 | -0.05% | 16.6만 |
|---|
| 2026.09.21 | ₩58,095 | ₩59,378 | ₩58,068 | ₩59,017 | +1.59% | 24.3만 |
|---|
| 2026.09.18 | ₩58,389 | ₩58,522 | ₩56,959 | ₩57,734 | -1.12% | 32.2만 |
|---|
| 2026.09.17 | ₩58,255 | ₩58,815 | ₩57,988 | ₩58,335 | +0.14% | 25.6만 |
|---|
| 2026.09.16 | ₩57,480 | ₩57,975 | ₩56,692 | ₩57,400 | -0.14% | 12.1만 |
|---|
| 2026.09.15 | ₩57,494 | ₩57,854 | ₩56,692 | ₩57,307 | -0.33% | 11.5만 |
|---|
| 2026.09.14 | ₩56,839 | ₩58,068 | ₩56,839 | ₩57,400 | +0.99% | 14만 |
|---|
| 2026.09.11 | ₩57,881 | ₩58,135 | ₩57,400 | ₩57,828 | -0.09% | 13.1만 |
|---|
| 2026.09.10 | ₩56,866 | ₩58,309 | ₩56,679 | ₩57,173 | +0.54% | 15.4만 |
|---|
| 2026.09.09 | ₩58,963 | ₩59,217 | ₩57,472 | ₩57,534 | -2.42% | 20.5만 |
|---|
| 2026.09.08 | ₩58,669 | ₩59,591 | ₩58,122 | ₩59,244 | +0.98% | 19.2만 |
|---|
| 2026.09.04 | ₩58,509 | ₩58,589 | ₩57,895 | ₩58,389 | -0.21% | 9.9만 |
|---|
| 2026.09.03 | ₩58,269 | ₩58,549 | ₩57,667 | ₩58,162 | -0.18% | 18.7만 |
|---|
| 2026.09.02 | ₩57,387 | ₩57,948 | ₩57,038 | ₩57,641 | +0.44% | 23.4만 |
|---|
| 2026.09.01 | ₩57,454 | ₩58,068 | ₩56,906 | ₩57,120 | -0.58% | 21.5만 |
|---|
| 2026.08.31 | ₩58,322 | ₩58,536 | ₩58,015 | ₩58,282 | -0.07% | 30.2만 |
|---|
| 2026.08.28 | ₩59,966 | ₩59,966 | ₩58,458 | ₩58,763 | -2.01% | 24.9만 |
|---|
| 2026.08.27 | ₩59,685 | ₩59,992 | ₩59,378 | ₩59,912 | +0.38% | 15.4만 |
|---|
| 2026.08.26 | ₩59,338 | ₩60,099 | ₩59,070 | ₩59,471 | +0.23% | 13.2만 |
|---|
| 2026.08.25 | ₩60,420 | ₩60,467 | ₩59,338 | ₩59,578 | -1.39% | 13.6만 |
|---|
| 2026.08.24 | ₩60,580 | ₩60,631 | ₩59,605 | ₩59,685 | -1.48% | 23.2만 |
|---|
| 2026.08.21 | ₩61,569 | ₩61,903 | ₩60,794 | ₩61,355 | -0.35% | 17.8만 |
|---|
| 2026.08.20 | ₩62,277 | ₩62,277 | ₩60,453 | ₩61,048 | -1.97% | 29.4만 |
|---|
| 2026.08.19 | ₩63,119 | ₩63,399 | ₩61,930 | ₩62,357 | -1.21% | 27만 |
|---|
| 2026.08.18 | ₩63,399 | ₩63,961 | ₩62,905 | ₩63,012 | -0.61% | 44.7만 |
|---|
| 2026.08.17 | ₩64,735 | ₩65,858 | ₩64,548 | ₩64,749 | +0.02% | 35.6만 |
|---|
| 2026.08.14 | ₩64,842 | ₩65,591 | ₩64,108 | ₩64,776 | -0.10% | 19.9만 |
|---|
| 2026.08.13 | ₩64,695 | ₩65,497 | ₩64,403 | ₩64,762 | +0.10% | 13.8만 |
|---|
| 2026.08.12 | ₩64,749 | ₩65,551 | ₩64,335 | ₩65,283 | +0.83% | 22.3만 |
|---|
| 2026.08.11 | ₩64,027 | ₩64,348 | ₩63,186 | ₩64,067 | +0.06% | 29.4만 |
|---|
| 2026.08.10 | ₩64,482 | ₩64,816 | ₩63,627 | ₩63,974 | -0.79% | 27.9만 |
|---|
| 2026.08.07 | ₩63,226 | ₩64,336 | ₩62,664 | ₩64,308 | +1.71% | 23.9만 |
|---|
| 2026.08.06 | ₩61,689 | ₩63,867 | ₩61,609 | ₩62,264 | +0.93% | 41.9만 |
|---|
| 2026.08.05 | ₩62,918 | ₩63,212 | ₩62,063 | ₩62,250 | -1.06% | 35만 |
|---|
| 2026.08.04 | ₩61,890 | ₩63,800 | ₩61,849 | ₩63,560 | +2.70% | 63.9만 |
|---|
| 2026.08.03 | ₩58,376 | ₩60,794 | ₩58,302 | ₩60,727 | +4.03% | 120.9만 |
|---|
| 2026.07.31 | ₩59,237 | ₩59,391 | ₩57,527 | ₩58,509 | -1.23% | 31.8만 |
|---|
| 2026.07.30 | ₩57,280 | ₩58,643 | ₩56,986 | ₩58,549 | +2.22% | 29.7만 |
|---|
| 2026.07.29 | ₩58,522 | ₩59,057 | ₩57,106 | ₩57,267 | -2.15% | 63.5만 |
|---|
| 2026.07.28 | ₩58,135 | ₩58,750 | ₩57,146 | ₩58,563 | +0.74% | 72.5만 |
|---|
| 2026.07.27 | ₩58,028 | ₩59,191 | ₩57,788 | ₩58,643 | +1.06% | 31.8만 |
|---|
| 2026.07.24 | ₩58,442 | ₩58,509 | ₩57,093 | ₩57,400 | -1.78% | 59.9만 |
|---|
| 2026.07.23 | ₩57,881 | ₩59,097 | ₩57,674 | ₩58,416 | +0.92% | 38.6만 |
|---|
| 2026.07.22 | ₩59,004 | ₩59,404 | ₩58,309 | ₩58,456 | -0.93% | 47.1만 |
|---|
| 2026.07.21 | ₩57,694 | ₩59,271 | ₩57,434 | ₩58,790 | +1.90% | 97.6만 |
|---|
| 2026.07.20 | ₩58,416 | ₩58,643 | ₩57,373 | ₩57,507 | -1.56% | 38.7만 |
|---|
| 2026.07.17 | ₩57,360 | ₩59,331 | ₩57,240 | ₩58,295 | +1.63% | 77.5만 |
|---|
| 2026.07.16 | ₩59,792 | ₩59,952 | ₩58,041 | ₩58,362 | -2.39% | 95.9만 |
|---|
| 2026.07.15 | ₩61,275 | ₩61,843 | ₩59,892 | ₩60,620 | -1.07% | 55.5만 |
|---|
| 2026.07.14 | ₩61,368 | ₩62,250 | ₩61,088 | ₩61,141 | -0.37% | 47.8만 |
|---|
| 2026.07.13 | ₩62,290 | ₩62,451 | ₩60,516 | ₩60,807 | -2.38% | 77.5만 |
|---|
| 2026.07.10 | ₩63,199 | ₩63,306 | ₩62,204 | ₩62,705 | -0.78% | 39.2만 |
|---|
| 2026.07.09 | ₩64,161 | ₩64,161 | ₩62,858 | ₩63,333 | -1.29% | 36.3만 |
|---|
| 2026.07.08 | ₩64,114 | ₩65,096 | ₩63,292 | ₩63,693 | -0.66% | 54.4만 |
|---|
| 2026.07.07 | ₩66,847 | ₩67,034 | ₩64,669 | ₩64,789 | -3.08% | 80.1만 |
|---|
| 2026.07.06 | ₩68,517 | ₩68,904 | ₩66,953 | ₩67,221 | -1.89% | 41.9만 |
|---|
| 2026.07.02 | ₩67,595 | ₩69,571 | ₩66,913 | ₩67,702 | +0.16% | 79만 |
|---|
| 2026.07.01 | ₩67,742 | ₩69,024 | ₩67,000 | ₩67,047 | -1.03% | 185.7만 |
|---|
| 2026.06.30 | ₩65,631 | ₩67,789 | ₩65,571 | ₩67,702 | +3.16% | 76.7만 |
|---|
| 2026.06.29 | ₩63,673 | ₩65,804 | ₩63,673 | ₩65,724 | +3.22% | 88만 |
|---|
| 2026.06.26 | ₩60,306 | ₩62,471 | ₩60,206 | ₩61,716 | +2.34% | 90.4만 |
|---|
| 2026.06.25 | ₩62,449 | ₩62,449 | ₩60,460 | ₩60,874 | -2.52% | 123.9만 |
|---|
| 2026.06.24 | ₩63,867 | ₩64,001 | ₩62,010 | ₩62,103 | -2.76% | 68.3만 |
|---|
| 2026.06.23 | ₩63,393 | ₩65,190 | ₩63,333 | ₩64,308 | +1.44% | 114.3만 |
|---|
| 2026.06.22 | ₩66,072 | ₩66,472 | ₩64,315 | ₩65,096 | -1.48% | 166.3만 |
|---|
| 2026.06.18 | ₩68,543 | ₩68,618 | ₩65,644 | ₩67,167 | -2.01% | 179.6만 |
|---|
| 2026.06.17 | ₩68,690 | ₩69,746 | ₩68,022 | ₩68,223 | -0.68% | 109.4만 |
|---|
| 2026.06.16 | ₩69,465 | ₩70,147 | ₩67,501 | ₩68,517 | -1.37% | 219.8만 |
|---|
| 2026.06.15 | ₩72,285 | ₩72,418 | ₩69,559 | ₩70,267 | -2.79% | 213.1만 |
|---|
| 2026.06.12 | ₩76,346 | ₩76,360 | ₩70,040 | ₩70,708 | -7.39% | 339.2만 |
|---|
| 2026.06.11 | ₩70,935 | ₩76,145 | ₩70,728 | ₩76,026 | +7.18% | 260만 |
|---|
| 2026.06.10 | ₩70,561 | ₩71,857 | ₩69,566 | ₩69,813 | -1.06% | 107.1만 |
|---|
| 2026.06.09 | ₩74,463 | ₩74,797 | ₩68,156 | ₩70,962 | -4.70% | 211.5만 |
|---|
| 2026.06.08 | ₩75,004 | ₩75,177 | ₩72,632 | ₩73,287 | -2.29% | 148.7만 |
|---|
| 2026.06.05 | ₩77,522 | ₩77,736 | ₩72,218 | ₩73,100 | -5.70% | 186.8만 |
|---|
| 2026.06.04 | ₩76,741 | ₩80,154 | ₩75,685 | ₩79,286 | +3.32% | 161.5만 |
|---|
| 2026.06.03 | ₩80,549 | ₩80,809 | ₩77,015 | ₩77,148 | -4.22% | 176.5만 |
|---|
| 2026.06.02 | ₩81,413 | ₩83,107 | ₩81,023 | ₩81,798 | +0.47% | 127.4만 |
|---|
| 2026.06.01 | ₩84,390 | ₩84,851 | ₩80,555 | ₩81,611 | -3.29% | 334.9만 |
|---|
| 2026.05.29 | ₩86,929 | ₩87,316 | ₩83,174 | ₩87,263 | +0.38% | 406.2만 |
|---|
| 2026.05.28 | ₩88,699 | ₩91,140 | ₩87,570 | ₩90,596 | +2.14% | 160.4만 |
|---|
| 2026.05.27 | ₩89,160 | ₩89,839 | ₩86,180 | ₩89,053 | -0.12% | 303.1만 |
|---|
| 2026.05.26 | ₩87,423 | ₩89,507 | ₩86,053 | ₩87,436 | +0.02% | 290.2만 |
|---|
| 2026.05.22 | ₩80,241 | ₩82,987 | ₩80,221 | ₩82,706 | +3.07% | 206.1만 |
|---|
| 2026.05.21 | ₩78,150 | ₩79,567 | ₩77,322 | ₩78,778 | +0.80% | 116.6만 |
|---|
| 2026.05.20 | ₩76,948 | ₩78,964 | ₩75,825 | ₩78,725 | +2.31% | 118.7만 |
|---|
| 2026.05.19 | ₩76,119 | ₩76,774 | ₩73,514 | ₩76,253 | +0.18% | 100.1만 |
|---|
| 2026.05.18 | ₩77,141 | ₩78,778 | ₩75,157 | ₩76,948 | -0.25% | 198.7만 |
|---|
| 2026.05.15 | ₩75,371 | ₩76,320 | ₩74,422 | ₩75,157 | -0.28% | 98.6만 |
|---|
| 2026.05.14 | ₩75,404 | ₩77,936 | ₩74,596 | ₩77,455 | +2.72% | 159.5만 |
|---|
| 2026.05.13 | ₩74,917 | ₩75,732 | ₩73,567 | ₩75,304 | +0.52% | 77.7만 |
|---|
| 2026.05.12 | ₩74,048 | ₩75,197 | ₩72,285 | ₩74,275 | +0.31% | 98.8만 |
|---|
| 2026.05.11 | ₩73,220 | ₩76,313 | ₩72,899 | ₩75,224 | +2.74% | 193.7만 |
|---|
| 2026.05.08 | ₩69,813 | ₩72,899 | ₩69,465 | ₩72,819 | +4.31% | 152.7만 |
|---|
| 2026.05.07 | ₩70,307 | ₩70,467 | ₩67,849 | ₩68,196 | -3.00% | 63.4만 |
|---|
| 2026.05.06 | ₩68,697 | ₩70,521 | ₩68,343 | ₩70,414 | +2.50% | 160.3만 |
|---|
| 2026.05.05 | ₩69,893 | ₩69,893 | ₩67,261 | ₩67,822 | -2.96% | 60.5만 |
|---|
| 2026.05.04 | ₩68,590 | ₩69,345 | ₩67,715 | ₩68,557 | -0.05% | 79.5만 |
|---|
| 2026.05.01 | ₩69,479 | ₩69,706 | ₩67,996 | ₩68,624 | -1.23% | 56.6만 |
|---|
| 2026.04.30 | ₩66,900 | ₩69,191 | ₩66,873 | ₩69,011 | +3.16% | 94.6만 |
|---|
| 2026.04.29 | ₩66,660 | ₩66,764 | ₩65,283 | ₩66,285 | -0.56% | 62.6만 |
|---|
| 2026.04.28 | ₩67,394 | ₩67,662 | ₩66,379 | ₩66,820 | -0.85% | 71.2만 |
|---|
| 2026.04.27 | ₩68,351 | ₩68,351 | ₩66,579 | ₩67,662 | -1.01% | 105.4만 |
|---|
| 2026.04.24 | ₩71,082 | ₩71,082 | ₩68,022 | ₩68,183 | -4.08% | 110.6만 |
|---|
| 2026.04.23 | ₩72,004 | ₩72,044 | ₩69,091 | ₩70,681 | -1.84% | 157.9만 |
|---|
| 2026.04.22 | ₩73,233 | ₩74,316 | ₩71,723 | ₩72,565 | -0.91% | 95.3만 |
|---|
| 2026.04.21 | ₩73,420 | ₩73,968 | ₩71,269 | ₩71,617 | -2.46% | 110.4만 |
|---|
| 2026.04.20 | ₩72,592 | ₩73,774 | ₩72,204 | ₩72,899 | +0.42% | 62.5만 |
|---|
| 2026.04.17 | ₩74,048 | ₩74,696 | ₩72,820 | ₩73,073 | -1.32% | 118.2만 |
|---|
| 2026.04.16 | ₩70,467 | ₩73,233 | ₩70,347 | ₩73,086 | +3.72% | 144.6만 |
|---|
| 2026.04.15 | ₩69,332 | ₩69,880 | ₩68,410 | ₩69,746 | +0.60% | 137.3만 |
|---|
| 2026.04.14 | ₩70,374 | ₩70,748 | ₩68,209 | ₩69,038 | -1.90% | 88.3만 |
|---|
| 2026.04.13 | ₩67,141 | ₩69,332 | ₩66,873 | ₩68,797 | +2.47% | 90.3만 |
|---|
| 2026.04.10 | ₩67,087 | ₩68,330 | ₩66,619 | ₩67,702 | +0.92% | 81만 |
|---|
| 2026.04.09 | ₩67,488 | ₩68,396 | ₩66,927 | ₩67,027 | -0.68% | 61만 |
|---|
| 2026.04.08 | ₩69,385 | ₩69,479 | ₩67,247 | ₩68,116 | -1.83% | 84.7만 |
|---|
| 2026.04.07 | ₩65,404 | ₩66,125 | ₩63,974 | ₩66,018 | +0.94% | 61.7만 |
|---|
| 2026.04.06 | ₩66,052 | ₩66,733 | ₩65,484 | ₩66,045 | -0.01% | 95.4만 |
|---|
| 2026.04.02 | ₩60,326 | ₩65,885 | ₩60,273 | ₩65,698 | +8.90% | 95.9만 |
|---|
| 2026.04.01 | ₩60,861 | ₩62,999 | ₩60,861 | ₩61,809 | +1.56% | 63.8만 |
|---|
| 2026.03.31 | ₩58,028 | ₩60,179 | ₩57,734 | ₩59,872 | +3.18% | 47.1만 |
|---|
| 2026.03.30 | ₩59,565 | ₩59,591 | ₩56,291 | ₩56,786 | -4.67% | 72만 |
|---|
| 2026.03.27 | ₩61,081 | ₩61,085 | ₩58,816 | ₩59,004 | -3.40% | 52.9만 |
|---|
| 2026.03.26 | ₩63,212 | ₩63,413 | ₩61,101 | ₩61,208 | -3.17% | 78.9만 |
|---|
| 2026.03.25 | ₩62,397 | ₩65,363 | ₩62,290 | ₩64,027 | +2.61% | 113.8만 |
|---|
| 2026.03.24 | ₩61,515 | ₩62,477 | ₩60,527 | ₩61,061 | -0.74% | 40만 |
|---|
| 2026.03.23 | ₩61,302 | ₩62,725 | ₩60,781 | ₩62,264 | +1.57% | 47만 |
|---|
| 2026.03.20 | ₩62,651 | ₩64,001 | ₩59,832 | ₩60,607 | -3.26% | 78.3만 |
|---|
| 2026.03.19 | ₩59,618 | ₩62,097 | ₩59,084 | ₩61,609 | +3.34% | 38.4만 |
|---|
| 2026.03.18 | ₩62,103 | ₩62,264 | ₩60,620 | ₩60,794 | -2.11% | 57.3만 |
|---|
| 2026.03.17 | ₩60,834 | ₩62,531 | ₩60,767 | ₩62,504 | +2.75% | 79.6만 |
|---|
| 2026.03.16 | ₩60,460 | ₩61,409 | ₩59,738 | ₩61,048 | +0.97% | 25.8만 |
|---|
| 2026.03.13 | ₩60,206 | ₩61,208 | ₩59,297 | ₩59,645 | -0.93% | 25.2만 |
|---|
| 2026.03.12 | ₩60,513 | ₩60,794 | ₩59,244 | ₩59,792 | -1.19% | 34만 |
|---|
| 2026.03.11 | ₩60,139 | ₩61,649 | ₩59,992 | ₩60,674 | +0.89% | 27.6만 |
|---|
| 2026.03.10 | ₩60,674 | ₩61,515 | ₩60,139 | ₩60,607 | -0.11% | 22.3만 |
|---|
| 2026.03.09 | ₩58,897 | ₩60,687 | ₩58,175 | ₩60,433 | +2.61% | 45.3만 |
|---|
| 2026.03.06 | ₩58,857 | ₩61,275 | ₩58,629 | ₩59,471 | +1.04% | 46.4만 |
|---|
| 2026.03.05 | ₩61,729 | ₩61,890 | ₩58,950 | ₩59,992 | -2.81% | 63.2만 |
|---|
| 2026.03.04 | ₩61,181 | ₩62,250 | ₩60,353 | ₩62,050 | +1.42% | 59.1만 |
|---|
| 2026.03.03 | ₩59,979 | ₩61,542 | ₩58,883 | ₩60,647 | +1.11% | 38.9만 |
|---|
| 2026.03.02 | ₩59,044 | ₩61,796 | ₩59,044 | ₩61,702 | +4.50% | 87.5만 |
|---|
| 2026.02.27 | ₩58,830 | ₩59,471 | ₩58,229 | ₩59,418 | +1.00% | 36.8만 |
|---|
| 2026.02.26 | ₩59,271 | ₩60,179 | ₩58,883 | ₩60,072 | +1.35% | 25.1만 |
|---|
| 2026.02.25 | ₩60,126 | ₩60,353 | ₩59,030 | ₩59,311 | -1.36% | 20.3만 |
|---|
| 2026.02.24 | ₩58,576 | ₩59,982 | ₩58,001 | ₩59,912 | +2.28% | 22.3만 |
|---|
| 2026.02.23 | ₩58,937 | ₩59,578 | ₩58,543 | ₩58,977 | +0.07% | 34.8만 |
|---|
| 2026.02.20 | ₩60,146 | ₩61,034 | ₩59,231 | ₩59,658 | -0.81% | 22.4만 |
|---|
| 2026.02.19 | ₩59,150 | ₩60,460 | ₩58,724 | ₩60,460 | +2.21% | 22.2만 |
|---|
| 2026.02.18 | ₩59,257 | ₩60,473 | ₩58,776 | ₩59,865 | +1.03% | 64.4만 |
|---|
| 2026.02.17 | ₩57,520 | ₩59,030 | ₩57,079 | ₩58,416 | +1.56% | 32.3만 |
|---|
| 2026.02.13 | ₩57,293 | ₩58,843 | ₩56,879 | ₩58,175 | +1.54% | 37.4만 |
|---|
| 2026.02.12 | ₩58,175 | ₩58,188 | ₩56,037 | ₩56,973 | -2.07% | 103.4만 |
|---|
| 2026.02.11 | ₩60,286 | ₩60,286 | ₩57,307 | ₩58,148 | -3.55% | 49.3만 |
|---|
| 2026.02.10 | ₩60,393 | ₩60,660 | ₩59,257 | ₩59,511 | -1.46% | 47.5만 |
|---|
| 2026.02.09 | ₩59,217 | ₩61,115 | ₩59,130 | ₩60,834 | +2.73% | 52.1만 |
|---|
| 2026.02.06 | ₩57,520 | ₩58,937 | ₩56,933 | ₩58,750 | +2.14% | 38.9만 |
|---|
| 2026.02.05 | ₩57,320 | ₩58,396 | ₩55,930 | ₩56,264 | -1.84% | 53.5만 |
|---|
| 2026.02.04 | ₩61,275 | ₩61,302 | ₩56,933 | ₩58,095 | -5.19% | 113.7만 |
|---|
| 2026.02.03 | ₩60,540 | ₩60,994 | ₩59,057 | ₩60,941 | +0.66% | 51.6만 |
|---|
| 2026.02.02 | ₩60,286 | ₩60,794 | ₩59,124 | ₩59,485 | -1.33% | 76.3만 |
|---|
| 2026.01.30 | ₩62,437 | ₩63,773 | ₩60,126 | ₩60,714 | -2.76% | 83.6만 |
|---|
| 2026.01.29 | ₩64,923 | ₩65,016 | ₩62,117 | ₩62,958 | -3.03% | 76.1만 |
|---|
| 2026.01.28 | ₩63,800 | ₩64,896 | ₩63,039 | ₩64,335 | +0.84% | 80만 |
|---|
| 2026.01.27 | ₩61,034 | ₩63,359 | ₩60,761 | ₩63,159 | +3.48% | 70.8만 |
|---|
| 2026.01.26 | ₩62,691 | ₩62,691 | ₩60,300 | ₩60,500 | -3.50% | 54.4만 |
|---|
| 2026.01.23 | ₩62,811 | ₩63,759 | ₩61,702 | ₩62,731 | -0.13% | 73.8만 |
|---|
| 2026.01.22 | ₩61,796 | ₩62,932 | ₩60,740 | ₩62,598 | +1.30% | 82.9만 |
|---|
| 2026.01.21 | ₩62,451 | ₩62,771 | ₩59,164 | ₩61,115 | -2.14% | 74.9만 |
|---|
| 2026.01.20 | ₩62,210 | ₩63,586 | ₩61,475 | ₩61,783 | -0.69% | 74.7만 |
|---|
| 2026.01.16 | ₩62,357 | ₩63,894 | ₩61,876 | ₩63,279 | +1.48% | 67.1만 |
|---|
| 2026.01.15 | ₩61,462 | ₩62,250 | ₩60,520 | ₩61,449 | -0.02% | 52.9만 |
|---|
| 2026.01.14 | ₩59,124 | ₩61,141 | ₩58,790 | ₩61,141 | +3.41% | 33.8만 |
|---|
| 2026.01.13 | ₩61,248 | ₩61,275 | ₩59,351 | ₩59,471 | -2.90% | 47.1만 |
|---|
| 2026.01.12 | ₩59,217 | ₩60,233 | ₩58,696 | ₩60,233 | +1.71% | 52.4만 |
|---|
| 2026.01.09 | ₩57,721 | ₩59,110 | ₩57,066 | ₩58,629 | +1.57% | 58.8만 |
|---|
| 2026.01.08 | ₩57,467 | ₩58,696 | ₩56,919 | ₩57,480 | +0.02% | 53.1만 |
|---|
| 2026.01.07 | ₩57,053 | ₩57,480 | ₩55,950 | ₩56,091 | -1.69% | 53만 |
|---|
| 2026.01.06 | ₩55,730 | ₩57,333 | ₩55,196 | ₩57,280 | +2.78% | 41.4만 |
|---|
| 2026.01.05 | ₩54,247 | ₩55,663 | ₩53,913 | ₩55,476 | +2.27% | 60.1만 |
|---|
| 2026.01.02 | ₩52,363 | ₩53,873 | ₩51,468 | ₩53,873 | +2.88% | 35.7만 |
|---|
| 2025.12.31 | ₩52,189 | ₩52,189 | ₩51,568 | ₩51,641 | -1.05% | 17.9만 |
|---|
| 2025.12.30 | ₩52,296 | ₩52,684 | ₩51,802 | ₩52,069 | -0.43% | 24.3만 |
|---|
| 2025.12.29 | ₩51,307 | ₩52,416 | ₩51,147 | ₩51,935 | +1.22% | 37.9만 |
|---|
| 2025.12.26 | ₩53,445 | ₩53,445 | ₩51,895 | ₩51,989 | -2.73% | 42.3만 |
|---|
| 2025.12.24 | ₩53,946 | ₩54,351 | ₩53,111 | ₩53,539 | -0.76% | 23.2만 |
|---|
| 2025.12.23 | ₩53,338 | ₩54,087 | ₩53,018 | ₩53,646 | +0.58% | 45만 |
|---|
| 2025.12.22 | ₩52,978 | ₩54,246 | ₩52,330 | ₩54,140 | +2.19% | 57.2만 |
|---|
| 2025.12.19 | ₩49,103 | ₩51,628 | ₩49,003 | ₩51,508 | +4.90% | 28.8만 |
|---|
| 2025.12.18 | ₩48,314 | ₩48,735 | ₩48,007 | ₩48,448 | +0.28% | 11.4만 |
|---|
| 2025.12.17 | ₩49,557 | ₩49,557 | ₩47,192 | ₩47,406 | -4.34% | 17.2만 |
|---|
| 2025.12.16 | ₩49,450 | ₩49,891 | ₩48,742 | ₩49,282 | -0.34% | 42.3만 |
|---|
| 2025.12.15 | ₩51,855 | ₩52,350 | ₩49,811 | ₩49,945 | -3.68% | 15.7만 |
|---|
| 2025.12.12 | ₩52,764 | ₩52,777 | ₩50,907 | ₩51,477 | -2.44% | 20.2만 |
|---|
| 2025.12.11 | ₩51,067 | ₩52,697 | ₩50,753 | ₩52,550 | +2.90% | 16.1만 |
|---|
| 2025.12.10 | ₩48,528 | ₩50,639 | ₩48,274 | ₩50,305 | +3.66% | 13만 |
|---|
| 2025.12.09 | ₩48,114 | ₩48,809 | ₩47,940 | ₩48,515 | +0.83% | 5.1만 |
|---|
| 2025.12.08 | ₩48,301 | ₩48,408 | ₩47,399 | ₩48,150 | -0.31% | 8.6만 |
|---|
| 2025.12.05 | ₩47,446 | ₩48,061 | ₩47,165 | ₩47,753 | +0.65% | 16.1만 |
|---|
| 2025.12.04 | ₩45,415 | ₩47,459 | ₩45,375 | ₩47,272 | +4.09% | 16.5만 |
|---|
| 2025.12.03 | ₩44,266 | ₩45,228 | ₩44,052 | ₩45,204 | +2.12% | 11.8만 |
|---|
| 2025.12.02 | ₩43,518 | ₩44,186 | ₩43,518 | ₩44,004 | +1.12% | 6.7만 |
|---|
| 2025.12.01 | ₩44,092 | ₩44,092 | ₩43,357 | ₩43,393 | -1.58% | 13.6만 |
|---|
| 2025.11.28 | ₩44,346 | ₩44,680 | ₩44,146 | ₩44,565 | +0.49% | 6만 |
|---|
| 2025.11.26 | ₩43,879 | ₩44,225 | ₩43,638 | ₩43,845 | -0.08% | 5.1만 |
|---|
| 2025.11.25 | ₩43,277 | ₩43,772 | ₩42,569 | ₩43,665 | +0.90% | 6.7만 |
|---|
| 2025.11.24 | ₩42,476 | ₩43,296 | ₩42,215 | ₩43,296 | +1.93% | 9.3만 |
|---|
| 2025.11.21 | ₩42,168 | ₩42,685 | ₩41,273 | ₩42,413 | +0.58% | 16.9만 |
|---|
| 2025.11.20 | ₩44,827 | ₩45,001 | ₩41,914 | ₩42,015 | -6.27% | 12.9만 |
|---|
| 2025.11.19 | ₩43,745 | ₩44,633 | ₩43,404 | ₩43,651 | -0.21% | 7.1만 |
|---|
| 2025.11.18 | ₩42,783 | ₩44,052 | ₩42,623 | ₩43,665 | +2.06% | 30.9만 |
|---|
| 2025.11.17 | ₩44,547 | ₩44,814 | ₩42,977 | ₩43,376 | -2.63% | 32.7만 |
|---|
| 2025.11.14 | ₩43,838 | ₩45,518 | ₩43,651 | ₩44,718 | +2.01% | 79만 |
|---|
| 2025.11.13 | ₩46,030 | ₩46,257 | ₩44,413 | ₩44,659 | -2.98% | 13.8만 |
|---|
| 2025.11.12 | ₩46,324 | ₩47,018 | ₩46,016 | ₩46,066 | -0.56% | 10.8만 |
|---|
| 2025.11.11 | ₩46,885 | ₩46,885 | ₩46,165 | ₩46,337 | -1.17% | 6.4만 |
|---|
| 2025.11.10 | ₩47,246 | ₩47,550 | ₩46,270 | ₩46,577 | -1.41% | 6.3만 |
|---|
| 2025.11.07 | ₩44,841 | ₩46,170 | ₩44,426 | ₩45,990 | +2.56% | 13.2만 |
|---|
| 2025.11.06 | ₩47,366 | ₩47,366 | ₩45,455 | ₩45,522 | -3.89% | 13.9만 |
|---|
| 2025.11.05 | ₩47,566 | ₩48,074 | ₩47,240 | ₩47,954 | +0.81% | 8.3만 |
|---|
| 2025.11.04 | ₩47,994 | ₩48,435 | ₩47,540 | ₩47,606 | -0.81% | 20.9만 |
|---|
| 2025.11.03 | ₩50,359 | ₩50,359 | ₩48,916 | ₩49,183 | -2.33% | 15.2만 |
|---|
| 2025.10.31 | ₩49,798 | ₩50,439 | ₩49,390 | ₩50,359 | +1.13% | 9.3만 |
|---|
| 2025.10.30 | ₩49,931 | ₩50,397 | ₩49,624 | ₩49,757 | -0.35% | 14.2만 |
|---|
| 2025.10.29 | ₩50,880 | ₩51,054 | ₩50,038 | ₩50,439 | -0.87% | 18.4만 |
|---|
| 2025.10.28 | ₩51,655 | ₩51,655 | ₩50,466 | ₩50,800 | -1.66% | 12.3만 |
|---|
| 2025.10.27 | ₩52,136 | ₩52,136 | ₩51,054 | ₩51,641 | -0.95% | 11.5만 |
|---|
| 2025.10.24 | ₩51,374 | ₩51,494 | ₩50,853 | ₩51,334 | -0.08% | 9.3만 |
|---|
| 2025.10.23 | ₩49,490 | ₩50,920 | ₩49,490 | ₩50,559 | +2.16% | 8.6만 |
|---|
| 2025.10.22 | ₩50,573 | ₩50,573 | ₩48,648 | ₩49,450 | -2.22% | 26.1만 |
|---|
| 2025.10.21 | ₩51,668 | ₩52,149 | ₩51,107 | ₩51,294 | -0.72% | 6.4만 |
|---|
| 2025.10.20 | ₩52,002 | ₩52,539 | ₩51,655 | ₩51,855 | -0.28% | 14.7만 |
|---|
| 2025.10.17 | ₩50,813 | ₩51,454 | ₩50,051 | ₩50,813 | 0.00% | 23.5만 |
|---|
| 2025.10.16 | ₩53,926 | ₩54,151 | ₩51,668 | ₩51,895 | -3.77% | 23만 |
|---|
| 2025.10.15 | ₩54,861 | ₩55,035 | ₩53,044 | ₩53,819 | -1.90% | 11.5만 |
|---|
| 2025.10.14 | ₩51,922 | ₩54,340 | ₩50,991 | ₩53,686 | +3.40% | 20만 |
|---|
| 2025.10.13 | ₩52,269 | ₩52,857 | ₩51,989 | ₩52,644 | +0.72% | 12.8만 |
|---|
| 2025.10.10 | ₩54,127 | ₩54,338 | ₩50,987 | ₩51,160 | -5.48% | 18.9만 |
|---|