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 | ₩56,665 | ₩56,780 | ₩55,596 | ₩56,077 | -1.04% | 16.9만 |
| 2026.10.08 | ₩56,946 | ₩56,946 | ₩55,703 | ₩56,117 | -1.45% | 55.7만 |
| 2026.10.07 | ₩58,188 | ₩58,215 | ₩56,959 | ₩57,493 | -1.19% | 89만 |
| 2026.10.06 | ₩58,575 | ₩59,777 | ₩58,575 | ₩59,216 | +1.09% | 27만 |
| 2026.10.05 | ₩57,507 | ₩58,188 | ₩57,052 | ₩58,188 | +1.18% | 22.1만 |
| 2026.10.02 | ₩56,638 | ₩57,941 | ₩56,530 | ₩57,613 | +1.72% | 15.7만 |
| 2026.10.01 | ₩56,531 | ₩56,892 | ₩55,944 | ₩56,037 | -0.87% | 20.5만 |
| 2026.09.30 | ₩56,759 | ₩57,707 | ₩56,438 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,525 |
| -0.41% |
| 27.3만 |
| 2026.09.29 | ₩57,774 | ₩57,988 | ₩56,385 | ₩56,665 | -1.92% | 19.2만 |
|---|
| 2026.09.28 | ₩57,600 | ₩58,028 | ₩57,186 | ₩57,320 | -0.49% | 12.4만 |
|---|
| 2026.09.25 | ₩58,215 | ₩58,936 | ₩57,734 | ₩58,175 | -0.07% | 27만 |
|---|
| 2026.09.24 | ₩57,386 | ₩58,609 | ₩56,972 | ₩58,001 | +1.07% | 25.6만 |
|---|
| 2026.09.23 | ₩58,789 | ₩58,969 | ₩57,707 | ₩57,800 | -1.68% | 15.9만 |
|---|
| 2026.09.22 | ₩59,123 | ₩59,323 | ₩58,523 | ₩59,096 | -0.05% | 16.6만 |
|---|
| 2026.09.21 | ₩58,081 | ₩59,363 | ₩58,054 | ₩59,003 | +1.59% | 24.3만 |
|---|
| 2026.09.18 | ₩58,375 | ₩58,508 | ₩56,946 | ₩57,720 | -1.12% | 32.2만 |
|---|
| 2026.09.17 | ₩58,241 | ₩58,801 | ₩57,974 | ₩58,321 | +0.14% | 25.6만 |
|---|
| 2026.09.16 | ₩57,467 | ₩57,961 | ₩56,678 | ₩57,386 | -0.14% | 12.1만 |
|---|
| 2026.09.15 | ₩57,480 | ₩57,841 | ₩56,678 | ₩57,293 | -0.33% | 11.5만 |
|---|
| 2026.09.14 | ₩56,825 | ₩58,054 | ₩56,825 | ₩57,386 | +0.99% | 14만 |
|---|
| 2026.09.11 | ₩57,867 | ₩58,121 | ₩57,386 | ₩57,814 | -0.09% | 13.1만 |
|---|
| 2026.09.10 | ₩56,852 | ₩58,295 | ₩56,665 | ₩57,159 | +0.54% | 15.4만 |
|---|
| 2026.09.09 | ₩58,949 | ₩59,203 | ₩57,459 | ₩57,520 | -2.42% | 20.5만 |
|---|
| 2026.09.08 | ₩58,655 | ₩59,577 | ₩58,108 | ₩59,230 | +0.98% | 19.2만 |
|---|
| 2026.09.04 | ₩58,495 | ₩58,575 | ₩57,881 | ₩58,375 | -0.21% | 9.9만 |
|---|
| 2026.09.03 | ₩58,255 | ₩58,535 | ₩57,654 | ₩58,148 | -0.18% | 18.7만 |
|---|
| 2026.09.02 | ₩57,373 | ₩57,934 | ₩57,024 | ₩57,627 | +0.44% | 23.4만 |
|---|
| 2026.09.01 | ₩57,440 | ₩58,054 | ₩56,892 | ₩57,106 | -0.58% | 21.5만 |
|---|
| 2026.08.31 | ₩58,308 | ₩58,522 | ₩58,001 | ₩58,268 | -0.07% | 30.2만 |
|---|
| 2026.08.28 | ₩59,951 | ₩59,951 | ₩58,444 | ₩58,749 | -2.01% | 24.9만 |
|---|
| 2026.08.27 | ₩59,671 | ₩59,978 | ₩59,363 | ₩59,898 | +0.38% | 15.4만 |
|---|
| 2026.08.26 | ₩59,323 | ₩60,085 | ₩59,056 | ₩59,457 | +0.23% | 13.2만 |
|---|
| 2026.08.25 | ₩60,405 | ₩60,452 | ₩59,323 | ₩59,564 | -1.39% | 13.6만 |
|---|
| 2026.08.24 | ₩60,566 | ₩60,616 | ₩59,590 | ₩59,671 | -1.48% | 23.2만 |
|---|
| 2026.08.21 | ₩61,554 | ₩61,888 | ₩60,779 | ₩61,340 | -0.35% | 17.8만 |
|---|
| 2026.08.20 | ₩62,262 | ₩62,262 | ₩60,439 | ₩61,033 | -1.97% | 29.4만 |
|---|
| 2026.08.19 | ₩63,104 | ₩63,384 | ₩61,915 | ₩62,342 | -1.21% | 27만 |
|---|
| 2026.08.18 | ₩63,384 | ₩63,945 | ₩62,890 | ₩62,997 | -0.61% | 44.7만 |
|---|
| 2026.08.17 | ₩64,720 | ₩65,842 | ₩64,533 | ₩64,733 | +0.02% | 35.6만 |
|---|
| 2026.08.14 | ₩64,827 | ₩65,575 | ₩64,092 | ₩64,760 | -0.10% | 19.9만 |
|---|
| 2026.08.13 | ₩64,680 | ₩65,481 | ₩64,387 | ₩64,747 | +0.10% | 13.8만 |
|---|
| 2026.08.12 | ₩64,733 | ₩65,535 | ₩64,319 | ₩65,268 | +0.83% | 22.3만 |
|---|
| 2026.08.11 | ₩64,012 | ₩64,333 | ₩63,170 | ₩64,052 | +0.06% | 29.4만 |
|---|
| 2026.08.10 | ₩64,466 | ₩64,800 | ₩63,611 | ₩63,959 | -0.79% | 27.9만 |
|---|
| 2026.08.07 | ₩63,211 | ₩64,321 | ₩62,649 | ₩64,293 | +1.71% | 23.9만 |
|---|
| 2026.08.06 | ₩61,674 | ₩63,852 | ₩61,594 | ₩62,249 | +0.93% | 41.9만 |
|---|
| 2026.08.05 | ₩62,903 | ₩63,197 | ₩62,048 | ₩62,235 | -1.06% | 35만 |
|---|
| 2026.08.04 | ₩61,875 | ₩63,785 | ₩61,835 | ₩63,544 | +2.70% | 63.9만 |
|---|
| 2026.08.03 | ₩58,362 | ₩60,779 | ₩58,288 | ₩60,713 | +4.03% | 120.9만 |
|---|
| 2026.07.31 | ₩59,223 | ₩59,377 | ₩57,513 | ₩58,495 | -1.23% | 31.8만 |
|---|
| 2026.07.30 | ₩57,266 | ₩58,629 | ₩56,972 | ₩58,535 | +2.22% | 29.7만 |
|---|
| 2026.07.29 | ₩58,508 | ₩59,043 | ₩57,093 | ₩57,253 | -2.15% | 63.5만 |
|---|
| 2026.07.28 | ₩58,121 | ₩58,736 | ₩57,133 | ₩58,549 | +0.74% | 72.5만 |
|---|
| 2026.07.27 | ₩58,014 | ₩59,176 | ₩57,774 | ₩58,629 | +1.06% | 31.8만 |
|---|
| 2026.07.24 | ₩58,428 | ₩58,495 | ₩57,079 | ₩57,386 | -1.78% | 59.9만 |
|---|
| 2026.07.23 | ₩57,867 | ₩59,083 | ₩57,660 | ₩58,402 | +0.92% | 38.6만 |
|---|
| 2026.07.22 | ₩58,989 | ₩59,390 | ₩58,295 | ₩58,442 | -0.93% | 47.1만 |
|---|
| 2026.07.21 | ₩57,680 | ₩59,257 | ₩57,420 | ₩58,776 | +1.90% | 97.6만 |
|---|
| 2026.07.20 | ₩58,402 | ₩58,629 | ₩57,360 | ₩57,493 | -1.56% | 38.7만 |
|---|
| 2026.07.17 | ₩57,346 | ₩59,317 | ₩57,226 | ₩58,281 | +1.63% | 77.5만 |
|---|
| 2026.07.16 | ₩59,777 | ₩59,938 | ₩58,028 | ₩58,348 | -2.39% | 95.9만 |
|---|
| 2026.07.15 | ₩61,260 | ₩61,828 | ₩59,878 | ₩60,606 | -1.07% | 55.5만 |
|---|
| 2026.07.14 | ₩61,354 | ₩62,235 | ₩61,073 | ₩61,127 | -0.37% | 47.8만 |
|---|
| 2026.07.13 | ₩62,275 | ₩62,436 | ₩60,502 | ₩60,793 | -2.38% | 77.5만 |
|---|
| 2026.07.10 | ₩63,184 | ₩63,291 | ₩62,189 | ₩62,690 | -0.78% | 39.2만 |
|---|
| 2026.07.09 | ₩64,146 | ₩64,146 | ₩62,843 | ₩63,317 | -1.29% | 36.3만 |
|---|
| 2026.07.08 | ₩64,099 | ₩65,081 | ₩63,277 | ₩63,678 | -0.66% | 54.4만 |
|---|
| 2026.07.07 | ₩66,831 | ₩67,018 | ₩64,653 | ₩64,773 | -3.08% | 80.1만 |
|---|
| 2026.07.06 | ₩68,500 | ₩68,888 | ₩66,937 | ₩67,205 | -1.89% | 41.9만 |
|---|
| 2026.07.02 | ₩67,579 | ₩69,554 | ₩66,897 | ₩67,685 | +0.16% | 79만 |
|---|
| 2026.07.01 | ₩67,726 | ₩69,008 | ₩66,984 | ₩67,031 | -1.03% | 185.7만 |
|---|
| 2026.06.30 | ₩65,615 | ₩67,772 | ₩65,555 | ₩67,685 | +3.16% | 76.7만 |
|---|
| 2026.06.29 | ₩63,658 | ₩65,789 | ₩63,658 | ₩65,708 | +3.22% | 88만 |
|---|
| 2026.06.26 | ₩60,292 | ₩62,456 | ₩60,192 | ₩61,701 | +2.34% | 90.4만 |
|---|
| 2026.06.25 | ₩62,434 | ₩62,434 | ₩60,445 | ₩60,860 | -2.52% | 123.9만 |
|---|
| 2026.06.24 | ₩63,852 | ₩63,985 | ₩61,995 | ₩62,088 | -2.76% | 68.3만 |
|---|
| 2026.06.23 | ₩63,378 | ₩65,174 | ₩63,317 | ₩64,293 | +1.44% | 114.3만 |
|---|
| 2026.06.22 | ₩66,056 | ₩66,457 | ₩64,299 | ₩65,081 | -1.48% | 166.3만 |
|---|
| 2026.06.18 | ₩68,527 | ₩68,602 | ₩65,628 | ₩67,151 | -2.01% | 179.6만 |
|---|
| 2026.06.17 | ₩68,674 | ₩69,729 | ₩68,006 | ₩68,206 | -0.68% | 109.4만 |
|---|
| 2026.06.16 | ₩69,449 | ₩70,130 | ₩67,485 | ₩68,500 | -1.37% | 219.8만 |
|---|
| 2026.06.15 | ₩72,267 | ₩72,401 | ₩69,542 | ₩70,250 | -2.79% | 213.1만 |
|---|
| 2026.06.12 | ₩76,328 | ₩76,342 | ₩70,023 | ₩70,691 | -7.39% | 339.2만 |
|---|
| 2026.06.11 | ₩70,918 | ₩76,126 | ₩70,711 | ₩76,008 | +7.18% | 260만 |
|---|
| 2026.06.10 | ₩70,544 | ₩71,840 | ₩69,549 | ₩69,796 | -1.06% | 107.1만 |
|---|
| 2026.06.09 | ₩74,445 | ₩74,779 | ₩68,140 | ₩70,945 | -4.70% | 211.5만 |
|---|
| 2026.06.08 | ₩74,986 | ₩75,159 | ₩72,615 | ₩73,269 | -2.29% | 148.7만 |
|---|
| 2026.06.05 | ₩77,504 | ₩77,717 | ₩72,201 | ₩73,082 | -5.70% | 186.8만 |
|---|
| 2026.06.04 | ₩76,722 | ₩80,135 | ₩75,667 | ₩79,267 | +3.32% | 161.5만 |
|---|
| 2026.06.03 | ₩80,529 | ₩80,790 | ₩76,996 | ₩77,130 | -4.22% | 176.5만 |
|---|
| 2026.06.02 | ₩81,394 | ₩83,087 | ₩81,004 | ₩81,778 | +0.47% | 127.4만 |
|---|
| 2026.06.01 | ₩84,370 | ₩84,831 | ₩80,536 | ₩81,591 | -3.29% | 334.9만 |
|---|
| 2026.05.29 | ₩86,908 | ₩87,295 | ₩83,154 | ₩87,242 | +0.38% | 406.2만 |
|---|
| 2026.05.28 | ₩88,678 | ₩91,118 | ₩87,549 | ₩90,575 | +2.14% | 160.4만 |
|---|
| 2026.05.27 | ₩89,139 | ₩89,817 | ₩86,160 | ₩89,032 | -0.12% | 303.1만 |
|---|
| 2026.05.26 | ₩87,402 | ₩89,486 | ₩86,033 | ₩87,415 | +0.02% | 290.2만 |
|---|
| 2026.05.22 | ₩80,222 | ₩82,967 | ₩80,202 | ₩82,687 | +3.07% | 206.1만 |
|---|
| 2026.05.21 | ₩78,132 | ₩79,547 | ₩77,303 | ₩78,759 | +0.80% | 116.6만 |
|---|
| 2026.05.20 | ₩76,929 | ₩78,945 | ₩75,807 | ₩78,706 | +2.31% | 118.7만 |
|---|
| 2026.05.19 | ₩76,101 | ₩76,756 | ₩73,496 | ₩76,235 | +0.18% | 100.1만 |
|---|
| 2026.05.18 | ₩77,123 | ₩78,759 | ₩75,139 | ₩76,929 | -0.25% | 198.7만 |
|---|
| 2026.05.15 | ₩75,353 | ₩76,301 | ₩74,405 | ₩75,139 | -0.28% | 98.6만 |
|---|
| 2026.05.14 | ₩75,386 | ₩77,918 | ₩74,578 | ₩77,437 | +2.72% | 159.5만 |
|---|
| 2026.05.13 | ₩74,899 | ₩75,714 | ₩73,550 | ₩75,286 | +0.52% | 77.7만 |
|---|
| 2026.05.12 | ₩74,031 | ₩75,179 | ₩72,267 | ₩74,258 | +0.31% | 98.8만 |
|---|
| 2026.05.11 | ₩73,202 | ₩76,295 | ₩72,882 | ₩75,206 | +2.74% | 193.7만 |
|---|
| 2026.05.08 | ₩69,796 | ₩72,882 | ₩69,449 | ₩72,802 | +4.31% | 152.7만 |
|---|
| 2026.05.07 | ₩70,290 | ₩70,451 | ₩67,832 | ₩68,180 | -3.00% | 63.4만 |
|---|
| 2026.05.06 | ₩68,681 | ₩70,504 | ₩68,327 | ₩70,397 | +2.50% | 160.3만 |
|---|
| 2026.05.05 | ₩69,876 | ₩69,876 | ₩67,245 | ₩67,806 | -2.96% | 60.5만 |
|---|
| 2026.05.04 | ₩68,574 | ₩69,329 | ₩67,699 | ₩68,540 | -0.05% | 79.5만 |
|---|
| 2026.05.01 | ₩69,462 | ₩69,689 | ₩67,979 | ₩68,607 | -1.23% | 56.6만 |
|---|
| 2026.04.30 | ₩66,884 | ₩69,175 | ₩66,857 | ₩68,995 | +3.16% | 94.6만 |
|---|
| 2026.04.29 | ₩66,644 | ₩66,748 | ₩65,268 | ₩66,270 | -0.56% | 62.6만 |
|---|
| 2026.04.28 | ₩67,378 | ₩67,645 | ₩66,363 | ₩66,804 | -0.85% | 71.2만 |
|---|
| 2026.04.27 | ₩68,335 | ₩68,335 | ₩66,563 | ₩67,645 | -1.01% | 105.4만 |
|---|
| 2026.04.24 | ₩71,065 | ₩71,065 | ₩68,006 | ₩68,166 | -4.08% | 110.6만 |
|---|
| 2026.04.23 | ₩71,987 | ₩72,027 | ₩69,075 | ₩70,664 | -1.84% | 157.9만 |
|---|
| 2026.04.22 | ₩73,216 | ₩74,298 | ₩71,706 | ₩72,548 | -0.91% | 95.3만 |
|---|
| 2026.04.21 | ₩73,403 | ₩73,950 | ₩71,252 | ₩71,599 | -2.46% | 110.4만 |
|---|
| 2026.04.20 | ₩72,575 | ₩73,757 | ₩72,187 | ₩72,882 | +0.42% | 62.5만 |
|---|
| 2026.04.17 | ₩74,031 | ₩74,678 | ₩72,803 | ₩73,055 | -1.32% | 118.2만 |
|---|
| 2026.04.16 | ₩70,451 | ₩73,216 | ₩70,330 | ₩73,069 | +3.72% | 144.6만 |
|---|
| 2026.04.15 | ₩69,315 | ₩69,863 | ₩68,393 | ₩69,729 | +0.60% | 137.3만 |
|---|
| 2026.04.14 | ₩70,357 | ₩70,731 | ₩68,193 | ₩69,021 | -1.90% | 88.3만 |
|---|
| 2026.04.13 | ₩67,124 | ₩69,315 | ₩66,857 | ₩68,781 | +2.47% | 90.3만 |
|---|
| 2026.04.10 | ₩67,071 | ₩68,313 | ₩66,603 | ₩67,685 | +0.92% | 81만 |
|---|
| 2026.04.09 | ₩67,472 | ₩68,380 | ₩66,911 | ₩67,011 | -0.68% | 61만 |
|---|
| 2026.04.08 | ₩69,369 | ₩69,462 | ₩67,231 | ₩68,100 | -1.83% | 84.7만 |
|---|
| 2026.04.07 | ₩65,388 | ₩66,109 | ₩63,959 | ₩66,002 | +0.94% | 61.7만 |
|---|
| 2026.04.06 | ₩66,036 | ₩66,717 | ₩65,468 | ₩66,029 | -0.01% | 95.4만 |
|---|
| 2026.04.02 | ₩60,312 | ₩65,869 | ₩60,258 | ₩65,682 | +8.90% | 95.9만 |
|---|
| 2026.04.01 | ₩60,846 | ₩62,983 | ₩60,846 | ₩61,795 | +1.56% | 63.8만 |
|---|
| 2026.03.31 | ₩58,014 | ₩60,165 | ₩57,720 | ₩59,858 | +3.18% | 47.1만 |
|---|
| 2026.03.30 | ₩59,550 | ₩59,577 | ₩56,278 | ₩56,772 | -4.67% | 72만 |
|---|
| 2026.03.27 | ₩61,067 | ₩61,071 | ₩58,802 | ₩58,989 | -3.40% | 52.9만 |
|---|
| 2026.03.26 | ₩63,197 | ₩63,398 | ₩61,087 | ₩61,193 | -3.17% | 78.9만 |
|---|
| 2026.03.25 | ₩62,382 | ₩65,348 | ₩62,275 | ₩64,012 | +2.61% | 113.8만 |
|---|
| 2026.03.24 | ₩61,501 | ₩62,462 | ₩60,512 | ₩61,047 | -0.74% | 40만 |
|---|
| 2026.03.23 | ₩61,287 | ₩62,710 | ₩60,766 | ₩62,249 | +1.57% | 47만 |
|---|
| 2026.03.20 | ₩62,636 | ₩63,985 | ₩59,818 | ₩60,592 | -3.26% | 78.3만 |
|---|
| 2026.03.19 | ₩59,604 | ₩62,082 | ₩59,070 | ₩61,594 | +3.34% | 38.4만 |
|---|
| 2026.03.18 | ₩62,088 | ₩62,249 | ₩60,606 | ₩60,779 | -2.11% | 57.3만 |
|---|
| 2026.03.17 | ₩60,819 | ₩62,516 | ₩60,753 | ₩62,489 | +2.75% | 79.6만 |
|---|
| 2026.03.16 | ₩60,445 | ₩61,394 | ₩59,724 | ₩61,033 | +0.97% | 25.8만 |
|---|
| 2026.03.13 | ₩60,192 | ₩61,193 | ₩59,283 | ₩59,631 | -0.93% | 25.2만 |
|---|
| 2026.03.12 | ₩60,499 | ₩60,779 | ₩59,230 | ₩59,777 | -1.19% | 34만 |
|---|
| 2026.03.11 | ₩60,125 | ₩61,634 | ₩59,978 | ₩60,659 | +0.89% | 27.6만 |
|---|
| 2026.03.10 | ₩60,659 | ₩61,501 | ₩60,125 | ₩60,592 | -0.11% | 22.3만 |
|---|
| 2026.03.09 | ₩58,883 | ₩60,672 | ₩58,161 | ₩60,419 | +2.61% | 45.3만 |
|---|
| 2026.03.06 | ₩58,842 | ₩61,260 | ₩58,615 | ₩59,457 | +1.04% | 46.4만 |
|---|
| 2026.03.05 | ₩61,714 | ₩61,875 | ₩58,936 | ₩59,978 | -2.81% | 63.2만 |
|---|
| 2026.03.04 | ₩61,167 | ₩62,235 | ₩60,339 | ₩62,035 | +1.42% | 59.1만 |
|---|
| 2026.03.03 | ₩59,965 | ₩61,527 | ₩58,869 | ₩60,632 | +1.11% | 38.9만 |
|---|
| 2026.03.02 | ₩59,029 | ₩61,781 | ₩59,029 | ₩61,688 | +4.50% | 87.5만 |
|---|
| 2026.02.27 | ₩58,816 | ₩59,457 | ₩58,215 | ₩59,403 | +1.00% | 36.8만 |
|---|
| 2026.02.26 | ₩59,257 | ₩60,165 | ₩58,869 | ₩60,058 | +1.35% | 25.1만 |
|---|
| 2026.02.25 | ₩60,111 | ₩60,339 | ₩59,016 | ₩59,297 | -1.36% | 20.3만 |
|---|
| 2026.02.24 | ₩58,562 | ₩59,967 | ₩57,988 | ₩59,898 | +2.28% | 22.3만 |
|---|
| 2026.02.23 | ₩58,923 | ₩59,564 | ₩58,529 | ₩58,963 | +0.07% | 34.8만 |
|---|
| 2026.02.20 | ₩60,131 | ₩61,020 | ₩59,216 | ₩59,644 | -0.81% | 22.4만 |
|---|
| 2026.02.19 | ₩59,136 | ₩60,445 | ₩58,710 | ₩60,445 | +2.21% | 22.2만 |
|---|
| 2026.02.18 | ₩59,243 | ₩60,459 | ₩58,762 | ₩59,851 | +1.03% | 64.4만 |
|---|
| 2026.02.17 | ₩57,507 | ₩59,016 | ₩57,066 | ₩58,402 | +1.56% | 32.3만 |
|---|
| 2026.02.13 | ₩57,280 | ₩58,829 | ₩56,865 | ₩58,161 | +1.54% | 37.4만 |
|---|
| 2026.02.12 | ₩58,161 | ₩58,175 | ₩56,024 | ₩56,959 | -2.07% | 103.4만 |
|---|
| 2026.02.11 | ₩60,272 | ₩60,272 | ₩57,293 | ₩58,134 | -3.55% | 49.3만 |
|---|
| 2026.02.10 | ₩60,379 | ₩60,646 | ₩59,243 | ₩59,497 | -1.46% | 47.5만 |
|---|
| 2026.02.09 | ₩59,203 | ₩61,100 | ₩59,116 | ₩60,819 | +2.73% | 52.1만 |
|---|
| 2026.02.06 | ₩57,507 | ₩58,923 | ₩56,919 | ₩58,736 | +2.14% | 38.9만 |
|---|
| 2026.02.05 | ₩57,306 | ₩58,382 | ₩55,917 | ₩56,251 | -1.84% | 53.5만 |
|---|
| 2026.02.04 | ₩61,260 | ₩61,287 | ₩56,919 | ₩58,081 | -5.19% | 113.7만 |
|---|
| 2026.02.03 | ₩60,526 | ₩60,980 | ₩59,043 | ₩60,926 | +0.66% | 51.6만 |
|---|
| 2026.02.02 | ₩60,272 | ₩60,779 | ₩59,110 | ₩59,470 | -1.33% | 76.3만 |
|---|
| 2026.01.30 | ₩62,422 | ₩63,758 | ₩60,111 | ₩60,699 | -2.76% | 83.6만 |
|---|
| 2026.01.29 | ₩64,907 | ₩65,001 | ₩62,102 | ₩62,943 | -3.03% | 76.1만 |
|---|
| 2026.01.28 | ₩63,785 | ₩64,880 | ₩63,024 | ₩64,319 | +0.84% | 80만 |
|---|
| 2026.01.27 | ₩61,020 | ₩63,344 | ₩60,746 | ₩63,144 | +3.48% | 70.8만 |
|---|
| 2026.01.26 | ₩62,676 | ₩62,676 | ₩60,285 | ₩60,485 | -3.50% | 54.4만 |
|---|
| 2026.01.23 | ₩62,796 | ₩63,744 | ₩61,688 | ₩62,716 | -0.13% | 73.8만 |
|---|
| 2026.01.22 | ₩61,781 | ₩62,917 | ₩60,726 | ₩62,583 | +1.30% | 82.9만 |
|---|
| 2026.01.21 | ₩62,436 | ₩62,756 | ₩59,150 | ₩61,100 | -2.14% | 74.9만 |
|---|
| 2026.01.20 | ₩62,195 | ₩63,571 | ₩61,461 | ₩61,768 | -0.69% | 74.7만 |
|---|
| 2026.01.16 | ₩62,342 | ₩63,878 | ₩61,861 | ₩63,264 | +1.48% | 67.1만 |
|---|
| 2026.01.15 | ₩61,447 | ₩62,235 | ₩60,506 | ₩61,434 | -0.02% | 52.9만 |
|---|
| 2026.01.14 | ₩59,110 | ₩61,127 | ₩58,776 | ₩61,127 | +3.41% | 33.8만 |
|---|
| 2026.01.13 | ₩61,234 | ₩61,260 | ₩59,337 | ₩59,457 | -2.90% | 47.1만 |
|---|
| 2026.01.12 | ₩59,203 | ₩60,218 | ₩58,682 | ₩60,218 | +1.71% | 52.4만 |
|---|
| 2026.01.09 | ₩57,707 | ₩59,096 | ₩57,052 | ₩58,615 | +1.57% | 58.8만 |
|---|
| 2026.01.08 | ₩57,453 | ₩58,682 | ₩56,906 | ₩57,467 | +0.02% | 53.1만 |
|---|
| 2026.01.07 | ₩57,039 | ₩57,467 | ₩55,937 | ₩56,077 | -1.69% | 53만 |
|---|
| 2026.01.06 | ₩55,717 | ₩57,320 | ₩55,182 | ₩57,266 | +2.78% | 41.4만 |
|---|
| 2026.01.05 | ₩54,234 | ₩55,650 | ₩53,900 | ₩55,463 | +2.27% | 60.1만 |
|---|
| 2026.01.02 | ₩52,350 | ₩53,860 | ₩51,455 | ₩53,860 | +2.88% | 35.7만 |
|---|
| 2025.12.31 | ₩52,177 | ₩52,177 | ₩51,556 | ₩51,629 | -1.05% | 17.9만 |
|---|
| 2025.12.30 | ₩52,284 | ₩52,671 | ₩51,789 | ₩52,057 | -0.43% | 24.3만 |
|---|
| 2025.12.29 | ₩51,295 | ₩52,404 | ₩51,135 | ₩51,923 | +1.22% | 37.9만 |
|---|
| 2025.12.26 | ₩53,432 | ₩53,432 | ₩51,883 | ₩51,976 | -2.73% | 42.3만 |
|---|
| 2025.12.24 | ₩53,933 | ₩54,338 | ₩53,098 | ₩53,526 | -0.76% | 23.2만 |
|---|
| 2025.12.23 | ₩53,326 | ₩54,074 | ₩53,005 | ₩53,633 | +0.58% | 45만 |
|---|
| 2025.12.22 | ₩52,965 | ₩54,233 | ₩52,317 | ₩54,127 | +2.19% | 57.2만 |
|---|
| 2025.12.19 | ₩49,091 | ₩51,616 | ₩48,991 | ₩51,495 | +4.90% | 28.8만 |
|---|
| 2025.12.18 | ₩48,303 | ₩48,724 | ₩47,996 | ₩48,436 | +0.28% | 11.4만 |
|---|
| 2025.12.17 | ₩49,545 | ₩49,545 | ₩47,181 | ₩47,395 | -4.34% | 17.2만 |
|---|
| 2025.12.16 | ₩49,438 | ₩49,879 | ₩48,730 | ₩49,270 | -0.34% | 42.3만 |
|---|
| 2025.12.15 | ₩51,843 | ₩52,337 | ₩49,799 | ₩49,933 | -3.68% | 15.7만 |
|---|
| 2025.12.12 | ₩52,751 | ₩52,764 | ₩50,894 | ₩51,465 | -2.44% | 20.2만 |
|---|
| 2025.12.11 | ₩51,055 | ₩52,684 | ₩50,741 | ₩52,537 | +2.90% | 16.1만 |
|---|
| 2025.12.10 | ₩48,517 | ₩50,627 | ₩48,263 | ₩50,293 | +3.66% | 13만 |
|---|
| 2025.12.09 | ₩48,103 | ₩48,797 | ₩47,929 | ₩48,503 | +0.83% | 5.1만 |
|---|
| 2025.12.08 | ₩48,290 | ₩48,396 | ₩47,388 | ₩48,139 | -0.31% | 8.6만 |
|---|
| 2025.12.05 | ₩47,435 | ₩48,049 | ₩47,154 | ₩47,742 | +0.65% | 16.1만 |
|---|
| 2025.12.04 | ₩45,404 | ₩47,448 | ₩45,364 | ₩47,261 | +4.09% | 16.5만 |
|---|
| 2025.12.03 | ₩44,255 | ₩45,217 | ₩44,042 | ₩45,193 | +2.12% | 11.8만 |
|---|
| 2025.12.02 | ₩43,507 | ₩44,175 | ₩43,507 | ₩43,994 | +1.12% | 6.7만 |
|---|
| 2025.12.01 | ₩44,082 | ₩44,082 | ₩43,347 | ₩43,383 | -1.58% | 13.6만 |
|---|
| 2025.11.28 | ₩44,336 | ₩44,669 | ₩44,135 | ₩44,555 | +0.49% | 6만 |
|---|
| 2025.11.26 | ₩43,868 | ₩44,214 | ₩43,628 | ₩43,835 | -0.08% | 5.1만 |
|---|
| 2025.11.25 | ₩43,267 | ₩43,761 | ₩42,559 | ₩43,654 | +0.90% | 6.7만 |
|---|
| 2025.11.24 | ₩42,465 | ₩43,286 | ₩42,205 | ₩43,286 | +1.93% | 9.3만 |
|---|
| 2025.11.21 | ₩42,158 | ₩42,675 | ₩41,263 | ₩42,403 | +0.58% | 16.9만 |
|---|
| 2025.11.20 | ₩44,816 | ₩44,990 | ₩41,904 | ₩42,005 | -6.27% | 12.9만 |
|---|
| 2025.11.19 | ₩43,734 | ₩44,623 | ₩43,394 | ₩43,641 | -0.21% | 7.1만 |
|---|
| 2025.11.18 | ₩42,773 | ₩44,042 | ₩42,612 | ₩43,654 | +2.06% | 30.9만 |
|---|
| 2025.11.17 | ₩44,536 | ₩44,803 | ₩42,966 | ₩43,366 | -2.63% | 32.7만 |
|---|
| 2025.11.14 | ₩43,828 | ₩45,507 | ₩43,641 | ₩44,707 | +2.01% | 79만 |
|---|
| 2025.11.13 | ₩46,019 | ₩46,246 | ₩44,402 | ₩44,648 | -2.98% | 13.8만 |
|---|
| 2025.11.12 | ₩46,313 | ₩47,007 | ₩46,005 | ₩46,055 | -0.56% | 10.8만 |
|---|
| 2025.11.11 | ₩46,874 | ₩46,874 | ₩46,154 | ₩46,326 | -1.17% | 6.4만 |
|---|
| 2025.11.10 | ₩47,234 | ₩47,539 | ₩46,259 | ₩46,566 | -1.41% | 6.3만 |
|---|
| 2025.11.07 | ₩44,830 | ₩46,159 | ₩44,416 | ₩45,979 | +2.56% | 13.2만 |
|---|
| 2025.11.06 | ₩47,354 | ₩47,354 | ₩45,444 | ₩45,511 | -3.89% | 13.9만 |
|---|
| 2025.11.05 | ₩47,555 | ₩48,062 | ₩47,229 | ₩47,942 | +0.81% | 8.3만 |
|---|
| 2025.11.04 | ₩47,982 | ₩48,423 | ₩47,528 | ₩47,595 | -0.81% | 20.9만 |
|---|
| 2025.11.03 | ₩50,347 | ₩50,347 | ₩48,904 | ₩49,171 | -2.33% | 15.2만 |
|---|
| 2025.10.31 | ₩49,786 | ₩50,427 | ₩49,378 | ₩50,347 | +1.13% | 9.3만 |
|---|
| 2025.10.30 | ₩49,919 | ₩50,385 | ₩49,612 | ₩49,746 | -0.35% | 14.2만 |
|---|
| 2025.10.29 | ₩50,868 | ₩51,041 | ₩50,026 | ₩50,427 | -0.87% | 18.4만 |
|---|
| 2025.10.28 | ₩51,642 | ₩51,642 | ₩50,454 | ₩50,787 | -1.66% | 12.3만 |
|---|
| 2025.10.27 | ₩52,123 | ₩52,123 | ₩51,041 | ₩51,629 | -0.95% | 11.5만 |
|---|
| 2025.10.24 | ₩51,362 | ₩51,482 | ₩50,841 | ₩51,322 | -0.08% | 9.3만 |
|---|
| 2025.10.23 | ₩49,478 | ₩50,908 | ₩49,478 | ₩50,547 | +2.16% | 8.6만 |
|---|
| 2025.10.22 | ₩50,560 | ₩50,560 | ₩48,637 | ₩49,438 | -2.22% | 26.1만 |
|---|
| 2025.10.21 | ₩51,656 | ₩52,137 | ₩51,095 | ₩51,282 | -0.72% | 6.4만 |
|---|
| 2025.10.20 | ₩51,990 | ₩52,527 | ₩51,642 | ₩51,843 | -0.28% | 14.7만 |
|---|
| 2025.10.17 | ₩50,801 | ₩51,442 | ₩50,039 | ₩50,801 | 0.00% | 23.5만 |
|---|
| 2025.10.16 | ₩53,913 | ₩54,138 | ₩51,656 | ₩51,883 | -3.77% | 23만 |
|---|
| 2025.10.15 | ₩54,848 | ₩55,022 | ₩53,032 | ₩53,806 | -1.90% | 11.5만 |
|---|
| 2025.10.14 | ₩51,910 | ₩54,327 | ₩50,979 | ₩53,673 | +3.40% | 20만 |
|---|
| 2025.10.13 | ₩52,257 | ₩52,845 | ₩51,976 | ₩52,631 | +0.72% | 12.8만 |
|---|
| 2025.10.10 | ₩54,114 | ₩54,325 | ₩50,975 | ₩51,148 | -5.48% | 18.9만 |
|---|