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 | ₩56,650 | ₩56,765 | ₩55,581 | ₩56,062 | -1.04% | 16.9만 |
| 2026.10.08 | ₩56,930 | ₩56,930 | ₩55,688 | ₩56,102 | -1.45% | 55.7만 |
| 2026.10.07 | ₩58,172 | ₩58,199 | ₩56,944 | ₩57,478 | -1.19% | 89만 |
| 2026.10.06 | ₩58,559 | ₩59,761 | ₩58,559 | ₩59,201 | +1.09% | 27만 |
| 2026.10.05 | ₩57,491 | ₩58,172 | ₩57,037 | ₩58,172 | +1.18% | 22.1만 |
| 2026.10.02 | ₩56,623 | ₩57,925 | ₩56,515 | ₩57,598 | +1.72% | 15.7만 |
| 2026.10.01 | ₩56,516 | ₩56,877 | ₩55,929 | ₩56,022 | -0.87% | 20.5만 |
| 2026.09.30 | ₩56,743 | ₩57,691 | ₩56,423 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,510 |
| -0.41% |
| 27.3만 |
| 2026.09.29 | ₩57,758 | ₩57,972 | ₩56,369 | ₩56,650 | -1.92% | 19.2만 |
|---|
| 2026.09.28 | ₩57,585 | ₩58,012 | ₩57,171 | ₩57,304 | -0.49% | 12.4만 |
|---|
| 2026.09.25 | ₩58,199 | ₩58,920 | ₩57,718 | ₩58,159 | -0.07% | 27만 |
|---|
| 2026.09.24 | ₩57,371 | ₩58,593 | ₩56,957 | ₩57,985 | +1.07% | 25.6만 |
|---|
| 2026.09.23 | ₩58,773 | ₩58,953 | ₩57,691 | ₩57,785 | -1.68% | 15.9만 |
|---|
| 2026.09.22 | ₩59,107 | ₩59,307 | ₩58,507 | ₩59,080 | -0.05% | 16.6만 |
|---|
| 2026.09.21 | ₩58,065 | ₩59,347 | ₩58,039 | ₩58,987 | +1.59% | 24.3만 |
|---|
| 2026.09.18 | ₩58,359 | ₩58,493 | ₩56,930 | ₩57,705 | -1.12% | 32.2만 |
|---|
| 2026.09.17 | ₩58,226 | ₩58,785 | ₩57,959 | ₩58,306 | +0.14% | 25.6만 |
|---|
| 2026.09.16 | ₩57,451 | ₩57,945 | ₩56,663 | ₩57,371 | -0.14% | 12.1만 |
|---|
| 2026.09.15 | ₩57,464 | ₩57,825 | ₩56,663 | ₩57,277 | -0.33% | 11.5만 |
|---|
| 2026.09.14 | ₩56,810 | ₩58,039 | ₩56,810 | ₩57,371 | +0.99% | 14만 |
|---|
| 2026.09.11 | ₩57,852 | ₩58,105 | ₩57,371 | ₩57,798 | -0.09% | 13.1만 |
|---|
| 2026.09.10 | ₩56,837 | ₩58,279 | ₩56,650 | ₩57,144 | +0.54% | 15.4만 |
|---|
| 2026.09.09 | ₩58,933 | ₩59,187 | ₩57,443 | ₩57,504 | -2.42% | 20.5만 |
|---|
| 2026.09.08 | ₩58,640 | ₩59,561 | ₩58,092 | ₩59,214 | +0.98% | 19.2만 |
|---|
| 2026.09.04 | ₩58,479 | ₩58,559 | ₩57,865 | ₩58,359 | -0.21% | 9.9만 |
|---|
| 2026.09.03 | ₩58,239 | ₩58,519 | ₩57,638 | ₩58,132 | -0.18% | 18.7만 |
|---|
| 2026.09.02 | ₩57,358 | ₩57,918 | ₩57,009 | ₩57,611 | +0.44% | 23.4만 |
|---|
| 2026.09.01 | ₩57,424 | ₩58,039 | ₩56,877 | ₩57,090 | -0.58% | 21.5만 |
|---|
| 2026.08.31 | ₩58,292 | ₩58,506 | ₩57,985 | ₩58,252 | -0.07% | 30.2만 |
|---|
| 2026.08.28 | ₩59,935 | ₩59,935 | ₩58,429 | ₩58,733 | -2.01% | 24.9만 |
|---|
| 2026.08.27 | ₩59,655 | ₩59,962 | ₩59,347 | ₩59,882 | +0.38% | 15.4만 |
|---|
| 2026.08.26 | ₩59,307 | ₩60,069 | ₩59,040 | ₩59,441 | +0.23% | 13.2만 |
|---|
| 2026.08.25 | ₩60,389 | ₩60,436 | ₩59,307 | ₩59,548 | -1.39% | 13.6만 |
|---|
| 2026.08.24 | ₩60,549 | ₩60,600 | ₩59,574 | ₩59,655 | -1.48% | 23.2만 |
|---|
| 2026.08.21 | ₩61,538 | ₩61,871 | ₩60,763 | ₩61,324 | -0.35% | 17.8만 |
|---|
| 2026.08.20 | ₩62,245 | ₩62,245 | ₩60,422 | ₩61,017 | -1.97% | 29.4만 |
|---|
| 2026.08.19 | ₩63,087 | ₩63,367 | ₩61,898 | ₩62,325 | -1.21% | 27만 |
|---|
| 2026.08.18 | ₩63,367 | ₩63,928 | ₩62,873 | ₩62,980 | -0.61% | 44.7만 |
|---|
| 2026.08.17 | ₩64,703 | ₩65,824 | ₩64,516 | ₩64,716 | +0.02% | 35.6만 |
|---|
| 2026.08.14 | ₩64,809 | ₩65,557 | ₩64,075 | ₩64,743 | -0.10% | 19.9만 |
|---|
| 2026.08.13 | ₩64,662 | ₩65,464 | ₩64,370 | ₩64,729 | +0.10% | 13.8만 |
|---|
| 2026.08.12 | ₩64,716 | ₩65,517 | ₩64,302 | ₩65,250 | +0.83% | 22.3만 |
|---|
| 2026.08.11 | ₩63,995 | ₩64,315 | ₩63,153 | ₩64,035 | +0.06% | 29.4만 |
|---|
| 2026.08.10 | ₩64,449 | ₩64,783 | ₩63,594 | ₩63,941 | -0.79% | 27.9만 |
|---|
| 2026.08.07 | ₩63,193 | ₩64,303 | ₩62,633 | ₩64,275 | +1.71% | 23.9만 |
|---|
| 2026.08.06 | ₩61,658 | ₩63,835 | ₩61,578 | ₩62,232 | +0.93% | 41.9만 |
|---|
| 2026.08.05 | ₩62,886 | ₩63,180 | ₩62,032 | ₩62,219 | -1.06% | 35만 |
|---|
| 2026.08.04 | ₩61,858 | ₩63,768 | ₩61,818 | ₩63,527 | +2.70% | 63.9만 |
|---|
| 2026.08.03 | ₩58,346 | ₩60,763 | ₩58,272 | ₩60,696 | +4.03% | 120.9만 |
|---|
| 2026.07.31 | ₩59,207 | ₩59,361 | ₩57,498 | ₩58,479 | -1.23% | 31.8만 |
|---|
| 2026.07.30 | ₩57,251 | ₩58,613 | ₩56,957 | ₩58,519 | +2.22% | 29.7만 |
|---|
| 2026.07.29 | ₩58,493 | ₩59,027 | ₩57,077 | ₩57,237 | -2.15% | 63.5만 |
|---|
| 2026.07.28 | ₩58,105 | ₩58,720 | ₩57,117 | ₩58,533 | +0.74% | 72.5만 |
|---|
| 2026.07.27 | ₩57,999 | ₩59,160 | ₩57,758 | ₩58,613 | +1.06% | 31.8만 |
|---|
| 2026.07.24 | ₩58,413 | ₩58,479 | ₩57,064 | ₩57,371 | -1.78% | 59.9만 |
|---|
| 2026.07.23 | ₩57,852 | ₩59,067 | ₩57,645 | ₩58,386 | +0.92% | 38.6만 |
|---|
| 2026.07.22 | ₩58,973 | ₩59,374 | ₩58,279 | ₩58,426 | -0.93% | 47.1만 |
|---|
| 2026.07.21 | ₩57,665 | ₩59,241 | ₩57,404 | ₩58,760 | +1.90% | 97.6만 |
|---|
| 2026.07.20 | ₩58,386 | ₩58,613 | ₩57,344 | ₩57,478 | -1.56% | 38.7만 |
|---|
| 2026.07.17 | ₩57,331 | ₩59,301 | ₩57,211 | ₩58,266 | +1.63% | 77.5만 |
|---|
| 2026.07.16 | ₩59,761 | ₩59,922 | ₩58,012 | ₩58,332 | -2.39% | 95.9만 |
|---|
| 2026.07.15 | ₩61,244 | ₩61,811 | ₩59,862 | ₩60,589 | -1.07% | 55.5만 |
|---|
| 2026.07.14 | ₩61,337 | ₩62,219 | ₩61,057 | ₩61,110 | -0.37% | 47.8만 |
|---|
| 2026.07.13 | ₩62,259 | ₩62,419 | ₩60,485 | ₩60,776 | -2.38% | 77.5만 |
|---|
| 2026.07.10 | ₩63,167 | ₩63,274 | ₩62,172 | ₩62,673 | -0.78% | 39.2만 |
|---|
| 2026.07.09 | ₩64,128 | ₩64,128 | ₩62,826 | ₩63,300 | -1.29% | 36.3만 |
|---|
| 2026.07.08 | ₩64,082 | ₩65,063 | ₩63,260 | ₩63,661 | -0.66% | 54.4만 |
|---|
| 2026.07.07 | ₩66,813 | ₩67,000 | ₩64,636 | ₩64,756 | -3.08% | 80.1만 |
|---|
| 2026.07.06 | ₩68,482 | ₩68,869 | ₩66,919 | ₩67,186 | -1.89% | 41.9만 |
|---|
| 2026.07.02 | ₩67,560 | ₩69,536 | ₩66,879 | ₩67,667 | +0.16% | 79만 |
|---|
| 2026.07.01 | ₩67,707 | ₩68,989 | ₩66,966 | ₩67,013 | -1.03% | 185.7만 |
|---|
| 2026.06.30 | ₩65,597 | ₩67,754 | ₩65,537 | ₩67,667 | +3.16% | 76.7만 |
|---|
| 2026.06.29 | ₩63,641 | ₩65,771 | ₩63,641 | ₩65,691 | +3.22% | 88만 |
|---|
| 2026.06.26 | ₩60,276 | ₩62,439 | ₩60,175 | ₩61,684 | +2.34% | 90.4만 |
|---|
| 2026.06.25 | ₩62,418 | ₩62,418 | ₩60,429 | ₩60,843 | -2.52% | 123.9만 |
|---|
| 2026.06.24 | ₩63,835 | ₩63,968 | ₩61,978 | ₩62,072 | -2.76% | 68.3만 |
|---|
| 2026.06.23 | ₩63,360 | ₩65,157 | ₩63,300 | ₩64,275 | +1.44% | 114.3만 |
|---|
| 2026.06.22 | ₩66,038 | ₩66,439 | ₩64,282 | ₩65,063 | -1.48% | 166.3만 |
|---|
| 2026.06.18 | ₩68,509 | ₩68,583 | ₩65,611 | ₩67,133 | -2.01% | 179.6만 |
|---|
| 2026.06.17 | ₩68,655 | ₩69,710 | ₩67,988 | ₩68,188 | -0.68% | 109.4만 |
|---|
| 2026.06.16 | ₩69,430 | ₩70,111 | ₩67,467 | ₩68,482 | -1.37% | 219.8만 |
|---|
| 2026.06.15 | ₩72,248 | ₩72,381 | ₩69,524 | ₩70,231 | -2.79% | 213.1만 |
|---|
| 2026.06.12 | ₩76,308 | ₩76,321 | ₩70,004 | ₩70,672 | -7.39% | 339.2만 |
|---|
| 2026.06.11 | ₩70,899 | ₩76,106 | ₩70,692 | ₩75,987 | +7.18% | 260만 |
|---|
| 2026.06.10 | ₩70,525 | ₩71,820 | ₩69,530 | ₩69,777 | -1.06% | 107.1만 |
|---|
| 2026.06.09 | ₩74,425 | ₩74,758 | ₩68,121 | ₩70,926 | -4.70% | 211.5만 |
|---|
| 2026.06.08 | ₩74,965 | ₩75,139 | ₩72,595 | ₩73,249 | -2.29% | 148.7만 |
|---|
| 2026.06.05 | ₩77,483 | ₩77,696 | ₩72,181 | ₩73,062 | -5.70% | 186.8만 |
|---|
| 2026.06.04 | ₩76,702 | ₩80,114 | ₩75,647 | ₩79,246 | +3.32% | 161.5만 |
|---|
| 2026.06.03 | ₩80,508 | ₩80,768 | ₩76,975 | ₩77,109 | -4.22% | 176.5만 |
|---|
| 2026.06.02 | ₩81,372 | ₩83,065 | ₩80,982 | ₩81,756 | +0.47% | 127.4만 |
|---|
| 2026.06.01 | ₩84,347 | ₩84,808 | ₩80,514 | ₩81,569 | -3.29% | 334.9만 |
|---|
| 2026.05.29 | ₩86,884 | ₩87,272 | ₩83,132 | ₩87,218 | +0.38% | 406.2만 |
|---|
| 2026.05.28 | ₩88,654 | ₩91,094 | ₩87,525 | ₩90,550 | +2.14% | 160.4만 |
|---|
| 2026.05.27 | ₩89,115 | ₩89,793 | ₩86,137 | ₩89,008 | -0.12% | 303.1만 |
|---|
| 2026.05.26 | ₩87,378 | ₩89,462 | ₩86,010 | ₩87,392 | +0.02% | 290.2만 |
|---|
| 2026.05.22 | ₩80,200 | ₩82,945 | ₩80,180 | ₩82,664 | +3.07% | 206.1만 |
|---|
| 2026.05.21 | ₩78,110 | ₩79,526 | ₩77,282 | ₩78,738 | +0.80% | 116.6만 |
|---|
| 2026.05.20 | ₩76,909 | ₩78,924 | ₩75,787 | ₩78,685 | +2.31% | 118.7만 |
|---|
| 2026.05.19 | ₩76,081 | ₩76,735 | ₩73,476 | ₩76,214 | +0.18% | 100.1만 |
|---|
| 2026.05.18 | ₩77,102 | ₩78,738 | ₩75,119 | ₩76,909 | -0.25% | 198.7만 |
|---|
| 2026.05.15 | ₩75,333 | ₩76,281 | ₩74,385 | ₩75,119 | -0.28% | 98.6만 |
|---|
| 2026.05.14 | ₩75,366 | ₩77,897 | ₩74,558 | ₩77,416 | +2.72% | 159.5만 |
|---|
| 2026.05.13 | ₩74,879 | ₩75,693 | ₩73,530 | ₩75,266 | +0.52% | 77.7만 |
|---|
| 2026.05.12 | ₩74,011 | ₩75,159 | ₩72,248 | ₩74,238 | +0.31% | 98.8만 |
|---|
| 2026.05.11 | ₩73,183 | ₩76,274 | ₩72,862 | ₩75,186 | +2.74% | 193.7만 |
|---|
| 2026.05.08 | ₩69,777 | ₩72,862 | ₩69,430 | ₩72,782 | +4.31% | 152.7만 |
|---|
| 2026.05.07 | ₩70,271 | ₩70,432 | ₩67,814 | ₩68,161 | -3.00% | 63.4만 |
|---|
| 2026.05.06 | ₩68,662 | ₩70,485 | ₩68,308 | ₩70,378 | +2.50% | 160.3만 |
|---|
| 2026.05.05 | ₩69,857 | ₩69,857 | ₩67,227 | ₩67,787 | -2.96% | 60.5만 |
|---|
| 2026.05.04 | ₩68,555 | ₩69,310 | ₩67,681 | ₩68,522 | -0.05% | 79.5만 |
|---|
| 2026.05.01 | ₩69,443 | ₩69,670 | ₩67,961 | ₩68,589 | -1.23% | 56.6만 |
|---|
| 2026.04.30 | ₩66,866 | ₩69,156 | ₩66,839 | ₩68,976 | +3.16% | 94.6만 |
|---|
| 2026.04.29 | ₩66,626 | ₩66,730 | ₩65,250 | ₩66,252 | -0.56% | 62.6만 |
|---|
| 2026.04.28 | ₩67,360 | ₩67,627 | ₩66,345 | ₩66,786 | -0.85% | 71.2만 |
|---|
| 2026.04.27 | ₩68,316 | ₩68,316 | ₩66,545 | ₩67,627 | -1.01% | 105.4만 |
|---|
| 2026.04.24 | ₩71,046 | ₩71,046 | ₩67,988 | ₩68,148 | -4.08% | 110.6만 |
|---|
| 2026.04.23 | ₩71,967 | ₩72,007 | ₩69,056 | ₩70,645 | -1.84% | 157.9만 |
|---|
| 2026.04.22 | ₩73,196 | ₩74,278 | ₩71,687 | ₩72,528 | -0.91% | 95.3만 |
|---|
| 2026.04.21 | ₩73,383 | ₩73,931 | ₩71,233 | ₩71,580 | -2.46% | 110.4만 |
|---|
| 2026.04.20 | ₩72,555 | ₩73,737 | ₩72,168 | ₩72,862 | +0.42% | 62.5만 |
|---|
| 2026.04.17 | ₩74,011 | ₩74,658 | ₩72,783 | ₩73,036 | -1.32% | 118.2만 |
|---|
| 2026.04.16 | ₩70,432 | ₩73,196 | ₩70,311 | ₩73,049 | +3.72% | 144.6만 |
|---|
| 2026.04.15 | ₩69,296 | ₩69,844 | ₩68,375 | ₩69,710 | +0.60% | 137.3만 |
|---|
| 2026.04.14 | ₩70,338 | ₩70,712 | ₩68,175 | ₩69,003 | -1.90% | 88.3만 |
|---|
| 2026.04.13 | ₩67,106 | ₩69,296 | ₩66,839 | ₩68,762 | +2.47% | 90.3만 |
|---|
| 2026.04.10 | ₩67,053 | ₩68,295 | ₩66,586 | ₩67,667 | +0.92% | 81만 |
|---|
| 2026.04.09 | ₩67,454 | ₩68,362 | ₩66,893 | ₩66,993 | -0.68% | 61만 |
|---|
| 2026.04.08 | ₩69,350 | ₩69,443 | ₩67,213 | ₩68,081 | -1.83% | 84.7만 |
|---|
| 2026.04.07 | ₩65,370 | ₩66,091 | ₩63,941 | ₩65,985 | +0.94% | 61.7만 |
|---|
| 2026.04.06 | ₩66,018 | ₩66,699 | ₩65,450 | ₩66,011 | -0.01% | 95.4만 |
|---|
| 2026.04.02 | ₩60,296 | ₩65,851 | ₩60,242 | ₩65,664 | +8.90% | 95.9만 |
|---|
| 2026.04.01 | ₩60,830 | ₩62,966 | ₩60,830 | ₩61,778 | +1.56% | 63.8만 |
|---|
| 2026.03.31 | ₩57,999 | ₩60,149 | ₩57,705 | ₩59,842 | +3.18% | 47.1만 |
|---|
| 2026.03.30 | ₩59,534 | ₩59,561 | ₩56,263 | ₩56,757 | -4.67% | 72만 |
|---|
| 2026.03.27 | ₩61,050 | ₩61,054 | ₩58,787 | ₩58,973 | -3.40% | 52.9만 |
|---|
| 2026.03.26 | ₩63,180 | ₩63,380 | ₩61,070 | ₩61,177 | -3.17% | 78.9만 |
|---|
| 2026.03.25 | ₩62,366 | ₩65,330 | ₩62,259 | ₩63,995 | +2.61% | 113.8만 |
|---|
| 2026.03.24 | ₩61,484 | ₩62,446 | ₩60,496 | ₩61,030 | -0.74% | 40만 |
|---|
| 2026.03.23 | ₩61,270 | ₩62,693 | ₩60,750 | ₩62,232 | +1.57% | 47만 |
|---|
| 2026.03.20 | ₩62,619 | ₩63,968 | ₩59,801 | ₩60,576 | -3.26% | 78.3만 |
|---|
| 2026.03.19 | ₩59,588 | ₩62,065 | ₩59,054 | ₩61,578 | +3.34% | 38.4만 |
|---|
| 2026.03.18 | ₩62,072 | ₩62,232 | ₩60,589 | ₩60,763 | -2.11% | 57.3만 |
|---|
| 2026.03.17 | ₩60,803 | ₩62,499 | ₩60,736 | ₩62,472 | +2.75% | 79.6만 |
|---|
| 2026.03.16 | ₩60,429 | ₩61,377 | ₩59,708 | ₩61,017 | +0.97% | 25.8만 |
|---|
| 2026.03.13 | ₩60,175 | ₩61,177 | ₩59,267 | ₩59,614 | -0.93% | 25.2만 |
|---|
| 2026.03.12 | ₩60,483 | ₩60,763 | ₩59,214 | ₩59,761 | -1.19% | 34만 |
|---|
| 2026.03.11 | ₩60,109 | ₩61,618 | ₩59,962 | ₩60,643 | +0.89% | 27.6만 |
|---|
| 2026.03.10 | ₩60,643 | ₩61,484 | ₩60,109 | ₩60,576 | -0.11% | 22.3만 |
|---|
| 2026.03.09 | ₩58,867 | ₩60,656 | ₩58,145 | ₩60,402 | +2.61% | 45.3만 |
|---|
| 2026.03.06 | ₩58,827 | ₩61,244 | ₩58,600 | ₩59,441 | +1.04% | 46.4만 |
|---|
| 2026.03.05 | ₩61,698 | ₩61,858 | ₩58,920 | ₩59,962 | -2.81% | 63.2만 |
|---|
| 2026.03.04 | ₩61,150 | ₩62,219 | ₩60,322 | ₩62,018 | +1.42% | 59.1만 |
|---|
| 2026.03.03 | ₩59,948 | ₩61,511 | ₩58,853 | ₩60,616 | +1.11% | 38.9만 |
|---|
| 2026.03.02 | ₩59,014 | ₩61,765 | ₩59,014 | ₩61,671 | +4.50% | 87.5만 |
|---|
| 2026.02.27 | ₩58,800 | ₩59,441 | ₩58,199 | ₩59,387 | +1.00% | 36.8만 |
|---|
| 2026.02.26 | ₩59,241 | ₩60,149 | ₩58,853 | ₩60,042 | +1.35% | 25.1만 |
|---|
| 2026.02.25 | ₩60,095 | ₩60,322 | ₩59,000 | ₩59,281 | -1.36% | 20.3만 |
|---|
| 2026.02.24 | ₩58,546 | ₩59,951 | ₩57,972 | ₩59,882 | +2.28% | 22.3만 |
|---|
| 2026.02.23 | ₩58,907 | ₩59,548 | ₩58,513 | ₩58,947 | +0.07% | 34.8만 |
|---|
| 2026.02.20 | ₩60,115 | ₩61,003 | ₩59,201 | ₩59,628 | -0.81% | 22.4만 |
|---|
| 2026.02.19 | ₩59,120 | ₩60,429 | ₩58,694 | ₩60,429 | +2.21% | 22.2만 |
|---|
| 2026.02.18 | ₩59,227 | ₩60,442 | ₩58,746 | ₩59,835 | +1.03% | 64.4만 |
|---|
| 2026.02.17 | ₩57,491 | ₩59,000 | ₩57,050 | ₩58,386 | +1.56% | 32.3만 |
|---|
| 2026.02.13 | ₩57,264 | ₩58,813 | ₩56,850 | ₩58,145 | +1.54% | 37.4만 |
|---|
| 2026.02.12 | ₩58,145 | ₩58,159 | ₩56,009 | ₩56,944 | -2.07% | 103.4만 |
|---|
| 2026.02.11 | ₩60,256 | ₩60,256 | ₩57,277 | ₩58,119 | -3.55% | 49.3만 |
|---|
| 2026.02.10 | ₩60,362 | ₩60,629 | ₩59,227 | ₩59,481 | -1.46% | 47.5만 |
|---|
| 2026.02.09 | ₩59,187 | ₩61,083 | ₩59,100 | ₩60,803 | +2.73% | 52.1만 |
|---|
| 2026.02.06 | ₩57,491 | ₩58,907 | ₩56,904 | ₩58,720 | +2.14% | 38.9만 |
|---|
| 2026.02.05 | ₩57,291 | ₩58,366 | ₩55,902 | ₩56,236 | -1.84% | 53.5만 |
|---|
| 2026.02.04 | ₩61,244 | ₩61,270 | ₩56,904 | ₩58,065 | -5.19% | 113.7만 |
|---|
| 2026.02.03 | ₩60,509 | ₩60,963 | ₩59,027 | ₩60,910 | +0.66% | 51.6만 |
|---|
| 2026.02.02 | ₩60,256 | ₩60,763 | ₩59,094 | ₩59,454 | -1.33% | 76.3만 |
|---|
| 2026.01.30 | ₩62,406 | ₩63,741 | ₩60,095 | ₩60,683 | -2.76% | 83.6만 |
|---|
| 2026.01.29 | ₩64,890 | ₩64,983 | ₩62,085 | ₩62,926 | -3.03% | 76.1만 |
|---|
| 2026.01.28 | ₩63,768 | ₩64,863 | ₩63,007 | ₩64,302 | +0.84% | 80만 |
|---|
| 2026.01.27 | ₩61,003 | ₩63,327 | ₩60,730 | ₩63,127 | +3.48% | 70.8만 |
|---|
| 2026.01.26 | ₩62,659 | ₩62,659 | ₩60,269 | ₩60,469 | -3.50% | 54.4만 |
|---|
| 2026.01.23 | ₩62,780 | ₩63,726 | ₩61,671 | ₩62,699 | -0.13% | 73.8만 |
|---|
| 2026.01.22 | ₩61,765 | ₩62,900 | ₩60,710 | ₩62,566 | +1.30% | 82.9만 |
|---|
| 2026.01.21 | ₩62,419 | ₩62,739 | ₩59,134 | ₩61,083 | -2.14% | 74.9만 |
|---|
| 2026.01.20 | ₩62,179 | ₩63,554 | ₩61,444 | ₩61,751 | -0.69% | 74.7만 |
|---|
| 2026.01.16 | ₩62,325 | ₩63,861 | ₩61,845 | ₩63,247 | +1.48% | 67.1만 |
|---|
| 2026.01.15 | ₩61,431 | ₩62,219 | ₩60,489 | ₩61,417 | -0.02% | 52.9만 |
|---|
| 2026.01.14 | ₩59,094 | ₩61,110 | ₩58,760 | ₩61,110 | +3.41% | 33.8만 |
|---|
| 2026.01.13 | ₩61,217 | ₩61,244 | ₩59,321 | ₩59,441 | -2.90% | 47.1만 |
|---|
| 2026.01.12 | ₩59,187 | ₩60,202 | ₩58,666 | ₩60,202 | +1.71% | 52.4만 |
|---|
| 2026.01.09 | ₩57,691 | ₩59,080 | ₩57,037 | ₩58,600 | +1.57% | 58.8만 |
|---|
| 2026.01.08 | ₩57,438 | ₩58,666 | ₩56,890 | ₩57,451 | +0.02% | 53.1만 |
|---|
| 2026.01.07 | ₩57,024 | ₩57,451 | ₩55,922 | ₩56,062 | -1.69% | 53만 |
|---|
| 2026.01.06 | ₩55,702 | ₩57,304 | ₩55,167 | ₩57,251 | +2.78% | 41.4만 |
|---|
| 2026.01.05 | ₩54,219 | ₩55,635 | ₩53,885 | ₩55,448 | +2.27% | 60.1만 |
|---|
| 2026.01.02 | ₩52,336 | ₩53,845 | ₩51,442 | ₩53,845 | +2.88% | 35.7만 |
|---|
| 2025.12.31 | ₩52,163 | ₩52,163 | ₩51,542 | ₩51,615 | -1.05% | 17.9만 |
|---|
| 2025.12.30 | ₩52,270 | ₩52,657 | ₩51,775 | ₩52,042 | -0.43% | 24.3만 |
|---|
| 2025.12.29 | ₩51,281 | ₩52,390 | ₩51,121 | ₩51,909 | +1.22% | 37.9만 |
|---|
| 2025.12.26 | ₩53,418 | ₩53,418 | ₩51,869 | ₩51,962 | -2.73% | 42.3만 |
|---|
| 2025.12.24 | ₩53,919 | ₩54,323 | ₩53,084 | ₩53,511 | -0.76% | 23.2만 |
|---|
| 2025.12.23 | ₩53,311 | ₩54,059 | ₩52,991 | ₩53,618 | +0.58% | 45만 |
|---|
| 2025.12.22 | ₩52,951 | ₩54,218 | ₩52,303 | ₩54,112 | +2.19% | 57.2만 |
|---|
| 2025.12.19 | ₩49,078 | ₩51,602 | ₩48,978 | ₩51,482 | +4.90% | 28.8만 |
|---|
| 2025.12.18 | ₩48,290 | ₩48,711 | ₩47,983 | ₩48,423 | +0.28% | 11.4만 |
|---|
| 2025.12.17 | ₩49,532 | ₩49,532 | ₩47,168 | ₩47,382 | -4.34% | 17.2만 |
|---|
| 2025.12.16 | ₩49,425 | ₩49,866 | ₩48,717 | ₩49,257 | -0.34% | 42.3만 |
|---|
| 2025.12.15 | ₩51,829 | ₩52,323 | ₩49,786 | ₩49,919 | -3.68% | 15.7만 |
|---|
| 2025.12.12 | ₩52,737 | ₩52,750 | ₩50,881 | ₩51,451 | -2.44% | 20.2만 |
|---|
| 2025.12.11 | ₩51,041 | ₩52,670 | ₩50,727 | ₩52,523 | +2.90% | 16.1만 |
|---|
| 2025.12.10 | ₩48,504 | ₩50,614 | ₩48,250 | ₩50,280 | +3.66% | 13만 |
|---|
| 2025.12.09 | ₩48,090 | ₩48,784 | ₩47,916 | ₩48,490 | +0.83% | 5.1만 |
|---|
| 2025.12.08 | ₩48,277 | ₩48,383 | ₩47,375 | ₩48,126 | -0.31% | 8.6만 |
|---|
| 2025.12.05 | ₩47,422 | ₩48,036 | ₩47,141 | ₩47,729 | +0.65% | 16.1만 |
|---|
| 2025.12.04 | ₩45,392 | ₩47,435 | ₩45,352 | ₩47,248 | +4.09% | 16.5만 |
|---|
| 2025.12.03 | ₩44,243 | ₩45,205 | ₩44,030 | ₩45,181 | +2.12% | 11.8만 |
|---|
| 2025.12.02 | ₩43,496 | ₩44,163 | ₩43,496 | ₩43,982 | +1.12% | 6.7만 |
|---|
| 2025.12.01 | ₩44,070 | ₩44,070 | ₩43,335 | ₩43,371 | -1.58% | 13.6만 |
|---|
| 2025.11.28 | ₩44,324 | ₩44,657 | ₩44,123 | ₩44,543 | +0.49% | 6만 |
|---|
| 2025.11.26 | ₩43,856 | ₩44,202 | ₩43,616 | ₩43,823 | -0.08% | 5.1만 |
|---|
| 2025.11.25 | ₩43,255 | ₩43,749 | ₩42,547 | ₩43,643 | +0.90% | 6.7만 |
|---|
| 2025.11.24 | ₩42,454 | ₩43,274 | ₩42,194 | ₩43,274 | +1.93% | 9.3만 |
|---|
| 2025.11.21 | ₩42,147 | ₩42,664 | ₩41,252 | ₩42,391 | +0.58% | 16.9만 |
|---|
| 2025.11.20 | ₩44,804 | ₩44,978 | ₩41,893 | ₩41,993 | -6.27% | 12.9만 |
|---|
| 2025.11.19 | ₩43,723 | ₩44,611 | ₩43,382 | ₩43,629 | -0.21% | 7.1만 |
|---|
| 2025.11.18 | ₩42,761 | ₩44,030 | ₩42,601 | ₩43,643 | +2.06% | 30.9만 |
|---|
| 2025.11.17 | ₩44,524 | ₩44,791 | ₩42,955 | ₩43,354 | -2.63% | 32.7만 |
|---|
| 2025.11.14 | ₩43,816 | ₩45,495 | ₩43,629 | ₩44,695 | +2.01% | 79만 |
|---|
| 2025.11.13 | ₩46,006 | ₩46,233 | ₩44,390 | ₩44,636 | -2.98% | 13.8만 |
|---|
| 2025.11.12 | ₩46,300 | ₩46,994 | ₩45,993 | ₩46,042 | -0.56% | 10.8만 |
|---|
| 2025.11.11 | ₩46,861 | ₩46,861 | ₩46,141 | ₩46,313 | -1.17% | 6.4만 |
|---|
| 2025.11.10 | ₩47,222 | ₩47,526 | ₩46,247 | ₩46,554 | -1.41% | 6.3만 |
|---|
| 2025.11.07 | ₩44,818 | ₩46,146 | ₩44,404 | ₩45,966 | +2.56% | 13.2만 |
|---|
| 2025.11.06 | ₩47,342 | ₩47,342 | ₩45,432 | ₩45,499 | -3.89% | 13.9만 |
|---|
| 2025.11.05 | ₩47,542 | ₩48,049 | ₩47,216 | ₩47,929 | +0.81% | 8.3만 |
|---|
| 2025.11.04 | ₩47,969 | ₩48,410 | ₩47,515 | ₩47,582 | -0.81% | 20.9만 |
|---|
| 2025.11.03 | ₩50,333 | ₩50,333 | ₩48,891 | ₩49,158 | -2.33% | 15.2만 |
|---|
| 2025.10.31 | ₩49,772 | ₩50,413 | ₩49,365 | ₩50,333 | +1.13% | 9.3만 |
|---|
| 2025.10.30 | ₩49,906 | ₩50,372 | ₩49,599 | ₩49,732 | -0.35% | 14.2만 |
|---|
| 2025.10.29 | ₩50,854 | ₩51,028 | ₩50,013 | ₩50,413 | -0.87% | 18.4만 |
|---|
| 2025.10.28 | ₩51,628 | ₩51,628 | ₩50,440 | ₩50,774 | -1.66% | 12.3만 |
|---|
| 2025.10.27 | ₩52,109 | ₩52,109 | ₩51,028 | ₩51,615 | -0.95% | 11.5만 |
|---|
| 2025.10.24 | ₩51,348 | ₩51,468 | ₩50,827 | ₩51,308 | -0.08% | 9.3만 |
|---|
| 2025.10.23 | ₩49,465 | ₩50,894 | ₩49,465 | ₩50,533 | +2.16% | 8.6만 |
|---|
| 2025.10.22 | ₩50,547 | ₩50,547 | ₩48,624 | ₩49,425 | -2.22% | 26.1만 |
|---|
| 2025.10.21 | ₩51,642 | ₩52,123 | ₩51,081 | ₩51,268 | -0.72% | 6.4만 |
|---|
| 2025.10.20 | ₩51,976 | ₩52,513 | ₩51,628 | ₩51,829 | -0.28% | 14.7만 |
|---|
| 2025.10.17 | ₩50,787 | ₩51,428 | ₩50,026 | ₩50,787 | 0.00% | 23.5만 |
|---|
| 2025.10.16 | ₩53,899 | ₩54,123 | ₩51,642 | ₩51,869 | -3.77% | 23만 |
|---|
| 2025.10.15 | ₩54,834 | ₩55,007 | ₩53,017 | ₩53,792 | -1.90% | 11.5만 |
|---|
| 2025.10.14 | ₩51,896 | ₩54,313 | ₩50,965 | ₩53,658 | +3.40% | 20만 |
|---|
| 2025.10.13 | ₩52,243 | ₩52,830 | ₩51,962 | ₩52,617 | +0.72% | 12.8만 |
|---|
| 2025.10.10 | ₩54,099 | ₩54,310 | ₩50,961 | ₩51,134 | -5.48% | 18.9만 |
|---|