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 | ₩56,681 | ₩56,796 | ₩55,612 | ₩56,093 | -1.04% | 16.9만 |
| 2026.10.08 | ₩56,961 | ₩56,961 | ₩55,719 | ₩56,133 | -1.45% | 55.7만 |
| 2026.10.07 | ₩58,204 | ₩58,231 | ₩56,975 | ₩57,509 | -1.19% | 89만 |
| 2026.10.06 | ₩58,591 | ₩59,794 | ₩58,591 | ₩59,233 | +1.09% | 27만 |
| 2026.10.05 | ₩57,523 | ₩58,204 | ₩57,068 | ₩58,204 | +1.18% | 22.1만 |
| 2026.10.02 | ₩56,654 | ₩57,957 | ₩56,546 | ₩57,629 | +1.72% | 15.7만 |
| 2026.10.01 | ₩56,547 | ₩56,908 | ₩55,959 | ₩56,053 | -0.87% | 20.5만 |
| 2026.09.30 | ₩56,774 | ₩57,723 | ₩56,454 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,540 |
| -0.41% |
| 27.3만 |
| 2026.09.29 | ₩57,790 | ₩58,004 | ₩56,400 | ₩56,681 | -1.92% | 19.2만 |
|---|
| 2026.09.28 | ₩57,616 | ₩58,044 | ₩57,202 | ₩57,335 | -0.49% | 12.4만 |
|---|
| 2026.09.25 | ₩58,231 | ₩58,952 | ₩57,750 | ₩58,191 | -0.07% | 27만 |
|---|
| 2026.09.24 | ₩57,402 | ₩58,625 | ₩56,988 | ₩58,017 | +1.07% | 25.6만 |
|---|
| 2026.09.23 | ₩58,805 | ₩58,986 | ₩57,723 | ₩57,817 | -1.68% | 15.9만 |
|---|
| 2026.09.22 | ₩59,139 | ₩59,340 | ₩58,539 | ₩59,113 | -0.05% | 16.6만 |
|---|
| 2026.09.21 | ₩58,097 | ₩59,380 | ₩58,070 | ₩59,019 | +1.59% | 24.3만 |
|---|
| 2026.09.18 | ₩58,391 | ₩58,525 | ₩56,961 | ₩57,736 | -1.12% | 32.2만 |
|---|
| 2026.09.17 | ₩58,257 | ₩58,817 | ₩57,990 | ₩58,338 | +0.14% | 25.6만 |
|---|
| 2026.09.16 | ₩57,482 | ₩57,977 | ₩56,694 | ₩57,402 | -0.14% | 12.1만 |
|---|
| 2026.09.15 | ₩57,496 | ₩57,857 | ₩56,694 | ₩57,309 | -0.33% | 11.5만 |
|---|
| 2026.09.14 | ₩56,841 | ₩58,070 | ₩56,841 | ₩57,402 | +0.99% | 14만 |
|---|
| 2026.09.11 | ₩57,883 | ₩58,137 | ₩57,402 | ₩57,830 | -0.09% | 13.1만 |
|---|
| 2026.09.10 | ₩56,868 | ₩58,311 | ₩56,681 | ₩57,175 | +0.54% | 15.4만 |
|---|
| 2026.09.09 | ₩58,966 | ₩59,219 | ₩57,474 | ₩57,536 | -2.42% | 20.5만 |
|---|
| 2026.09.08 | ₩58,672 | ₩59,594 | ₩58,124 | ₩59,246 | +0.98% | 19.2만 |
|---|
| 2026.09.04 | ₩58,511 | ₩58,591 | ₩57,897 | ₩58,391 | -0.21% | 9.9만 |
|---|
| 2026.09.03 | ₩58,271 | ₩58,551 | ₩57,670 | ₩58,164 | -0.18% | 18.7만 |
|---|
| 2026.09.02 | ₩57,389 | ₩57,950 | ₩57,040 | ₩57,643 | +0.44% | 23.4만 |
|---|
| 2026.09.01 | ₩57,456 | ₩58,070 | ₩56,908 | ₩57,122 | -0.58% | 21.5만 |
|---|
| 2026.08.31 | ₩58,324 | ₩58,538 | ₩58,017 | ₩58,284 | -0.07% | 30.2만 |
|---|
| 2026.08.28 | ₩59,968 | ₩59,968 | ₩58,461 | ₩58,765 | -2.01% | 24.9만 |
|---|
| 2026.08.27 | ₩59,687 | ₩59,994 | ₩59,380 | ₩59,914 | +0.38% | 15.4만 |
|---|
| 2026.08.26 | ₩59,340 | ₩60,101 | ₩59,073 | ₩59,473 | +0.23% | 13.2만 |
|---|
| 2026.08.25 | ₩60,422 | ₩60,469 | ₩59,340 | ₩59,580 | -1.39% | 13.6만 |
|---|
| 2026.08.24 | ₩60,582 | ₩60,633 | ₩59,607 | ₩59,687 | -1.48% | 23.2만 |
|---|
| 2026.08.21 | ₩61,571 | ₩61,905 | ₩60,796 | ₩61,357 | -0.35% | 17.8만 |
|---|
| 2026.08.20 | ₩62,279 | ₩62,279 | ₩60,455 | ₩61,050 | -1.97% | 29.4만 |
|---|
| 2026.08.19 | ₩63,121 | ₩63,402 | ₩61,932 | ₩62,360 | -1.21% | 27만 |
|---|
| 2026.08.18 | ₩63,402 | ₩63,963 | ₩62,907 | ₩63,014 | -0.61% | 44.7만 |
|---|
| 2026.08.17 | ₩64,738 | ₩65,860 | ₩64,551 | ₩64,751 | +0.02% | 35.6만 |
|---|
| 2026.08.14 | ₩64,845 | ₩65,593 | ₩64,110 | ₩64,778 | -0.10% | 19.9만 |
|---|
| 2026.08.13 | ₩64,698 | ₩65,500 | ₩64,405 | ₩64,765 | +0.10% | 13.8만 |
|---|
| 2026.08.12 | ₩64,751 | ₩65,553 | ₩64,337 | ₩65,286 | +0.83% | 22.3만 |
|---|
| 2026.08.11 | ₩64,030 | ₩64,350 | ₩63,188 | ₩64,070 | +0.06% | 29.4만 |
|---|
| 2026.08.10 | ₩64,484 | ₩64,818 | ₩63,629 | ₩63,976 | -0.79% | 27.9만 |
|---|
| 2026.08.07 | ₩63,228 | ₩64,338 | ₩62,667 | ₩64,310 | +1.71% | 23.9만 |
|---|
| 2026.08.06 | ₩61,691 | ₩63,869 | ₩61,611 | ₩62,266 | +0.93% | 41.9만 |
|---|
| 2026.08.05 | ₩62,921 | ₩63,215 | ₩62,066 | ₩62,253 | -1.06% | 35만 |
|---|
| 2026.08.04 | ₩61,892 | ₩63,803 | ₩61,852 | ₩63,562 | +2.70% | 63.9만 |
|---|
| 2026.08.03 | ₩58,378 | ₩60,796 | ₩58,304 | ₩60,729 | +4.03% | 120.9만 |
|---|
| 2026.07.31 | ₩59,240 | ₩59,393 | ₩57,529 | ₩58,511 | -1.23% | 31.8만 |
|---|
| 2026.07.30 | ₩57,282 | ₩58,645 | ₩56,988 | ₩58,551 | +2.22% | 29.7만 |
|---|
| 2026.07.29 | ₩58,525 | ₩59,059 | ₩57,108 | ₩57,269 | -2.15% | 63.5만 |
|---|
| 2026.07.28 | ₩58,137 | ₩58,752 | ₩57,148 | ₩58,565 | +0.74% | 72.5만 |
|---|
| 2026.07.27 | ₩58,030 | ₩59,193 | ₩57,790 | ₩58,645 | +1.06% | 31.8만 |
|---|
| 2026.07.24 | ₩58,445 | ₩58,511 | ₩57,095 | ₩57,402 | -1.78% | 59.9만 |
|---|
| 2026.07.23 | ₩57,883 | ₩59,099 | ₩57,676 | ₩58,418 | +0.92% | 38.6만 |
|---|
| 2026.07.22 | ₩59,006 | ₩59,407 | ₩58,311 | ₩58,458 | -0.93% | 47.1만 |
|---|
| 2026.07.21 | ₩57,696 | ₩59,273 | ₩57,436 | ₩58,792 | +1.90% | 97.6만 |
|---|
| 2026.07.20 | ₩58,418 | ₩58,645 | ₩57,376 | ₩57,509 | -1.56% | 38.7만 |
|---|
| 2026.07.17 | ₩57,362 | ₩59,333 | ₩57,242 | ₩58,298 | +1.63% | 77.5만 |
|---|
| 2026.07.16 | ₩59,794 | ₩59,954 | ₩58,044 | ₩58,364 | -2.39% | 95.9만 |
|---|
| 2026.07.15 | ₩61,277 | ₩61,845 | ₩59,894 | ₩60,622 | -1.07% | 55.5만 |
|---|
| 2026.07.14 | ₩61,371 | ₩62,253 | ₩61,090 | ₩61,144 | -0.37% | 47.8만 |
|---|
| 2026.07.13 | ₩62,293 | ₩62,453 | ₩60,518 | ₩60,810 | -2.38% | 77.5만 |
|---|
| 2026.07.10 | ₩63,201 | ₩63,308 | ₩62,206 | ₩62,707 | -0.78% | 39.2만 |
|---|
| 2026.07.09 | ₩64,163 | ₩64,163 | ₩62,861 | ₩63,335 | -1.29% | 36.3만 |
|---|
| 2026.07.08 | ₩64,117 | ₩65,099 | ₩63,295 | ₩63,696 | -0.66% | 54.4만 |
|---|
| 2026.07.07 | ₩66,849 | ₩67,036 | ₩64,671 | ₩64,791 | -3.08% | 80.1만 |
|---|
| 2026.07.06 | ₩68,519 | ₩68,907 | ₩66,956 | ₩67,223 | -1.89% | 41.9만 |
|---|
| 2026.07.02 | ₩67,597 | ₩69,574 | ₩66,916 | ₩67,704 | +0.16% | 79만 |
|---|
| 2026.07.01 | ₩67,744 | ₩69,027 | ₩67,003 | ₩67,050 | -1.03% | 185.7만 |
|---|
| 2026.06.30 | ₩65,633 | ₩67,791 | ₩65,573 | ₩67,704 | +3.16% | 76.7만 |
|---|
| 2026.06.29 | ₩63,676 | ₩65,807 | ₩63,676 | ₩65,727 | +3.22% | 88만 |
|---|
| 2026.06.26 | ₩60,308 | ₩62,473 | ₩60,208 | ₩61,718 | +2.34% | 90.4만 |
|---|
| 2026.06.25 | ₩62,452 | ₩62,452 | ₩60,462 | ₩60,876 | -2.52% | 123.9만 |
|---|
| 2026.06.24 | ₩63,869 | ₩64,003 | ₩62,012 | ₩62,106 | -2.76% | 68.3만 |
|---|
| 2026.06.23 | ₩63,395 | ₩65,192 | ₩63,335 | ₩64,310 | +1.44% | 114.3만 |
|---|
| 2026.06.22 | ₩66,074 | ₩66,475 | ₩64,317 | ₩65,099 | -1.48% | 166.3만 |
|---|
| 2026.06.18 | ₩68,546 | ₩68,621 | ₩65,647 | ₩67,170 | -2.01% | 179.6만 |
|---|
| 2026.06.17 | ₩68,693 | ₩69,749 | ₩68,025 | ₩68,225 | -0.68% | 109.4만 |
|---|
| 2026.06.16 | ₩69,468 | ₩70,149 | ₩67,504 | ₩68,519 | -1.37% | 219.8만 |
|---|
| 2026.06.15 | ₩72,287 | ₩72,421 | ₩69,562 | ₩70,270 | -2.79% | 213.1만 |
|---|
| 2026.06.12 | ₩76,349 | ₩76,363 | ₩70,043 | ₩70,711 | -7.39% | 339.2만 |
|---|
| 2026.06.11 | ₩70,938 | ₩76,148 | ₩70,731 | ₩76,029 | +7.18% | 260만 |
|---|
| 2026.06.10 | ₩70,564 | ₩71,860 | ₩69,568 | ₩69,815 | -1.06% | 107.1만 |
|---|
| 2026.06.09 | ₩74,465 | ₩74,799 | ₩68,159 | ₩70,965 | -4.70% | 211.5만 |
|---|
| 2026.06.08 | ₩75,006 | ₩75,180 | ₩72,635 | ₩73,289 | -2.29% | 148.7만 |
|---|
| 2026.06.05 | ₩77,525 | ₩77,739 | ₩72,221 | ₩73,102 | -5.70% | 186.8만 |
|---|
| 2026.06.04 | ₩76,744 | ₩80,157 | ₩75,688 | ₩79,289 | +3.32% | 161.5만 |
|---|
| 2026.06.03 | ₩80,552 | ₩80,812 | ₩77,017 | ₩77,151 | -4.22% | 176.5만 |
|---|
| 2026.06.02 | ₩81,416 | ₩83,110 | ₩81,026 | ₩81,801 | +0.47% | 127.4만 |
|---|
| 2026.06.01 | ₩84,393 | ₩84,854 | ₩80,558 | ₩81,614 | -3.29% | 334.9만 |
|---|
| 2026.05.29 | ₩86,932 | ₩87,319 | ₩83,177 | ₩87,266 | +0.38% | 406.2만 |
|---|
| 2026.05.28 | ₩88,702 | ₩91,144 | ₩87,573 | ₩90,600 | +2.14% | 160.4만 |
|---|
| 2026.05.27 | ₩89,163 | ₩89,842 | ₩86,184 | ₩89,056 | -0.12% | 303.1만 |
|---|
| 2026.05.26 | ₩87,426 | ₩89,511 | ₩86,057 | ₩87,440 | +0.02% | 290.2만 |
|---|
| 2026.05.22 | ₩80,244 | ₩82,990 | ₩80,224 | ₩82,710 | +3.07% | 206.1만 |
|---|
| 2026.05.21 | ₩78,153 | ₩79,570 | ₩77,325 | ₩78,781 | +0.80% | 116.6만 |
|---|
| 2026.05.20 | ₩76,951 | ₩78,967 | ₩75,828 | ₩78,728 | +2.31% | 118.7만 |
|---|
| 2026.05.19 | ₩76,122 | ₩76,777 | ₩73,517 | ₩76,256 | +0.18% | 100.1만 |
|---|
| 2026.05.18 | ₩77,144 | ₩78,781 | ₩75,160 | ₩76,951 | -0.25% | 198.7만 |
|---|
| 2026.05.15 | ₩75,374 | ₩76,323 | ₩74,425 | ₩75,160 | -0.28% | 98.6만 |
|---|
| 2026.05.14 | ₩75,407 | ₩77,939 | ₩74,599 | ₩77,458 | +2.72% | 159.5만 |
|---|
| 2026.05.13 | ₩74,920 | ₩75,735 | ₩73,570 | ₩75,307 | +0.52% | 77.7만 |
|---|
| 2026.05.12 | ₩74,051 | ₩75,200 | ₩72,287 | ₩74,278 | +0.31% | 98.8만 |
|---|
| 2026.05.11 | ₩73,223 | ₩76,316 | ₩72,902 | ₩75,227 | +2.74% | 193.7만 |
|---|
| 2026.05.08 | ₩69,815 | ₩72,902 | ₩69,468 | ₩72,822 | +4.31% | 152.7만 |
|---|
| 2026.05.07 | ₩70,310 | ₩70,470 | ₩67,851 | ₩68,199 | -3.00% | 63.4만 |
|---|
| 2026.05.06 | ₩68,700 | ₩70,524 | ₩68,346 | ₩70,417 | +2.50% | 160.3만 |
|---|
| 2026.05.05 | ₩69,896 | ₩69,896 | ₩67,263 | ₩67,824 | -2.96% | 60.5만 |
|---|
| 2026.05.04 | ₩68,593 | ₩69,348 | ₩67,718 | ₩68,559 | -0.05% | 79.5만 |
|---|
| 2026.05.01 | ₩69,481 | ₩69,709 | ₩67,998 | ₩68,626 | -1.23% | 56.6만 |
|---|
| 2026.04.30 | ₩66,903 | ₩69,194 | ₩66,876 | ₩69,014 | +3.16% | 94.6만 |
|---|
| 2026.04.29 | ₩66,662 | ₩66,766 | ₩65,286 | ₩66,288 | -0.56% | 62.6만 |
|---|
| 2026.04.28 | ₩67,397 | ₩67,664 | ₩66,381 | ₩66,822 | -0.85% | 71.2만 |
|---|
| 2026.04.27 | ₩68,354 | ₩68,354 | ₩66,582 | ₩67,664 | -1.01% | 105.4만 |
|---|
| 2026.04.24 | ₩71,085 | ₩71,085 | ₩68,025 | ₩68,185 | -4.08% | 110.6만 |
|---|
| 2026.04.23 | ₩72,007 | ₩72,047 | ₩69,094 | ₩70,684 | -1.84% | 157.9만 |
|---|
| 2026.04.22 | ₩73,236 | ₩74,318 | ₩71,726 | ₩72,568 | -0.91% | 95.3만 |
|---|
| 2026.04.21 | ₩73,423 | ₩73,971 | ₩71,272 | ₩71,619 | -2.46% | 110.4만 |
|---|
| 2026.04.20 | ₩72,595 | ₩73,777 | ₩72,207 | ₩72,902 | +0.42% | 62.5만 |
|---|
| 2026.04.17 | ₩74,051 | ₩74,699 | ₩72,823 | ₩73,076 | -1.32% | 118.2만 |
|---|
| 2026.04.16 | ₩70,470 | ₩73,236 | ₩70,350 | ₩73,089 | +3.72% | 144.6만 |
|---|
| 2026.04.15 | ₩69,334 | ₩69,882 | ₩68,412 | ₩69,749 | +0.60% | 137.3만 |
|---|
| 2026.04.14 | ₩70,377 | ₩70,751 | ₩68,212 | ₩69,040 | -1.90% | 88.3만 |
|---|
| 2026.04.13 | ₩67,143 | ₩69,334 | ₩66,876 | ₩68,800 | +2.47% | 90.3만 |
|---|
| 2026.04.10 | ₩67,090 | ₩68,332 | ₩66,622 | ₩67,704 | +0.92% | 81만 |
|---|
| 2026.04.09 | ₩67,490 | ₩68,399 | ₩66,929 | ₩67,029 | -0.68% | 61만 |
|---|
| 2026.04.08 | ₩69,388 | ₩69,481 | ₩67,250 | ₩68,118 | -1.83% | 84.7만 |
|---|
| 2026.04.07 | ₩65,406 | ₩66,128 | ₩63,976 | ₩66,021 | +0.94% | 61.7만 |
|---|
| 2026.04.06 | ₩66,054 | ₩66,736 | ₩65,486 | ₩66,047 | -0.01% | 95.4만 |
|---|
| 2026.04.02 | ₩60,329 | ₩65,887 | ₩60,275 | ₩65,700 | +8.90% | 95.9만 |
|---|
| 2026.04.01 | ₩60,863 | ₩63,001 | ₩60,863 | ₩61,812 | +1.56% | 63.8만 |
|---|
| 2026.03.31 | ₩58,030 | ₩60,182 | ₩57,736 | ₩59,874 | +3.18% | 47.1만 |
|---|
| 2026.03.30 | ₩59,567 | ₩59,594 | ₩56,293 | ₩56,788 | -4.67% | 72만 |
|---|
| 2026.03.27 | ₩61,083 | ₩61,087 | ₩58,819 | ₩59,006 | -3.40% | 52.9만 |
|---|
| 2026.03.26 | ₩63,215 | ₩63,415 | ₩61,104 | ₩61,210 | -3.17% | 78.9만 |
|---|
| 2026.03.25 | ₩62,400 | ₩65,366 | ₩62,293 | ₩64,030 | +2.61% | 113.8만 |
|---|
| 2026.03.24 | ₩61,518 | ₩62,480 | ₩60,529 | ₩61,063 | -0.74% | 40만 |
|---|
| 2026.03.23 | ₩61,304 | ₩62,727 | ₩60,783 | ₩62,266 | +1.57% | 47만 |
|---|
| 2026.03.20 | ₩62,653 | ₩64,003 | ₩59,834 | ₩60,609 | -3.26% | 78.3만 |
|---|
| 2026.03.19 | ₩59,620 | ₩62,099 | ₩59,086 | ₩61,611 | +3.34% | 38.4만 |
|---|
| 2026.03.18 | ₩62,106 | ₩62,266 | ₩60,622 | ₩60,796 | -2.11% | 57.3만 |
|---|
| 2026.03.17 | ₩60,836 | ₩62,533 | ₩60,769 | ₩62,506 | +2.75% | 79.6만 |
|---|
| 2026.03.16 | ₩60,462 | ₩61,411 | ₩59,741 | ₩61,050 | +0.97% | 25.8만 |
|---|
| 2026.03.13 | ₩60,208 | ₩61,210 | ₩59,300 | ₩59,647 | -0.93% | 25.2만 |
|---|
| 2026.03.12 | ₩60,516 | ₩60,796 | ₩59,246 | ₩59,794 | -1.19% | 34만 |
|---|
| 2026.03.11 | ₩60,141 | ₩61,651 | ₩59,994 | ₩60,676 | +0.89% | 27.6만 |
|---|
| 2026.03.10 | ₩60,676 | ₩61,518 | ₩60,141 | ₩60,609 | -0.11% | 22.3만 |
|---|
| 2026.03.09 | ₩58,899 | ₩60,689 | ₩58,177 | ₩60,435 | +2.61% | 45.3만 |
|---|
| 2026.03.06 | ₩58,859 | ₩61,277 | ₩58,632 | ₩59,473 | +1.04% | 46.4만 |
|---|
| 2026.03.05 | ₩61,732 | ₩61,892 | ₩58,952 | ₩59,994 | -2.81% | 63.2만 |
|---|
| 2026.03.04 | ₩61,184 | ₩62,253 | ₩60,355 | ₩62,052 | +1.42% | 59.1만 |
|---|
| 2026.03.03 | ₩59,981 | ₩61,544 | ₩58,885 | ₩60,649 | +1.11% | 38.9만 |
|---|
| 2026.03.02 | ₩59,046 | ₩61,798 | ₩59,046 | ₩61,705 | +4.50% | 87.5만 |
|---|
| 2026.02.27 | ₩58,832 | ₩59,473 | ₩58,231 | ₩59,420 | +1.00% | 36.8만 |
|---|
| 2026.02.26 | ₩59,273 | ₩60,182 | ₩58,885 | ₩60,075 | +1.35% | 25.1만 |
|---|
| 2026.02.25 | ₩60,128 | ₩60,355 | ₩59,032 | ₩59,313 | -1.36% | 20.3만 |
|---|
| 2026.02.24 | ₩58,578 | ₩59,984 | ₩58,004 | ₩59,914 | +2.28% | 22.3만 |
|---|
| 2026.02.23 | ₩58,939 | ₩59,580 | ₩58,545 | ₩58,979 | +0.07% | 34.8만 |
|---|
| 2026.02.20 | ₩60,148 | ₩61,037 | ₩59,233 | ₩59,660 | -0.81% | 22.4만 |
|---|
| 2026.02.19 | ₩59,153 | ₩60,462 | ₩58,726 | ₩60,462 | +2.21% | 22.2만 |
|---|
| 2026.02.18 | ₩59,260 | ₩60,476 | ₩58,779 | ₩59,868 | +1.03% | 64.4만 |
|---|
| 2026.02.17 | ₩57,523 | ₩59,032 | ₩57,082 | ₩58,418 | +1.56% | 32.3만 |
|---|
| 2026.02.13 | ₩57,295 | ₩58,845 | ₩56,881 | ₩58,177 | +1.54% | 37.4만 |
|---|
| 2026.02.12 | ₩58,177 | ₩58,191 | ₩56,039 | ₩56,975 | -2.07% | 103.4만 |
|---|
| 2026.02.11 | ₩60,288 | ₩60,288 | ₩57,309 | ₩58,151 | -3.55% | 49.3만 |
|---|
| 2026.02.10 | ₩60,395 | ₩60,663 | ₩59,260 | ₩59,513 | -1.46% | 47.5만 |
|---|
| 2026.02.09 | ₩59,219 | ₩61,117 | ₩59,133 | ₩60,836 | +2.73% | 52.1만 |
|---|
| 2026.02.06 | ₩57,523 | ₩58,939 | ₩56,935 | ₩58,752 | +2.14% | 38.9만 |
|---|
| 2026.02.05 | ₩57,322 | ₩58,398 | ₩55,932 | ₩56,267 | -1.84% | 53.5만 |
|---|
| 2026.02.04 | ₩61,277 | ₩61,304 | ₩56,935 | ₩58,097 | -5.19% | 113.7만 |
|---|
| 2026.02.03 | ₩60,542 | ₩60,997 | ₩59,059 | ₩60,943 | +0.66% | 51.6만 |
|---|
| 2026.02.02 | ₩60,288 | ₩60,796 | ₩59,126 | ₩59,487 | -1.33% | 76.3만 |
|---|
| 2026.01.30 | ₩62,440 | ₩63,776 | ₩60,128 | ₩60,716 | -2.76% | 83.6만 |
|---|
| 2026.01.29 | ₩64,925 | ₩65,019 | ₩62,119 | ₩62,961 | -3.03% | 76.1만 |
|---|
| 2026.01.28 | ₩63,803 | ₩64,898 | ₩63,041 | ₩64,337 | +0.84% | 80만 |
|---|
| 2026.01.27 | ₩61,037 | ₩63,362 | ₩60,763 | ₩63,161 | +3.48% | 70.8만 |
|---|
| 2026.01.26 | ₩62,694 | ₩62,694 | ₩60,302 | ₩60,502 | -3.50% | 54.4만 |
|---|
| 2026.01.23 | ₩62,814 | ₩63,761 | ₩61,705 | ₩62,734 | -0.13% | 73.8만 |
|---|
| 2026.01.22 | ₩61,798 | ₩62,934 | ₩60,743 | ₩62,600 | +1.30% | 82.9만 |
|---|
| 2026.01.21 | ₩62,453 | ₩62,774 | ₩59,166 | ₩61,117 | -2.14% | 74.9만 |
|---|
| 2026.01.20 | ₩62,213 | ₩63,589 | ₩61,478 | ₩61,785 | -0.69% | 74.7만 |
|---|
| 2026.01.16 | ₩62,360 | ₩63,896 | ₩61,878 | ₩63,281 | +1.48% | 67.1만 |
|---|
| 2026.01.15 | ₩61,464 | ₩62,253 | ₩60,522 | ₩61,451 | -0.02% | 52.9만 |
|---|
| 2026.01.14 | ₩59,126 | ₩61,144 | ₩58,792 | ₩61,144 | +3.41% | 33.8만 |
|---|
| 2026.01.13 | ₩61,250 | ₩61,277 | ₩59,353 | ₩59,473 | -2.90% | 47.1만 |
|---|
| 2026.01.12 | ₩59,219 | ₩60,235 | ₩58,698 | ₩60,235 | +1.71% | 52.4만 |
|---|
| 2026.01.09 | ₩57,723 | ₩59,113 | ₩57,068 | ₩58,632 | +1.57% | 58.8만 |
|---|
| 2026.01.08 | ₩57,469 | ₩58,698 | ₩56,921 | ₩57,482 | +0.02% | 53.1만 |
|---|
| 2026.01.07 | ₩57,055 | ₩57,482 | ₩55,953 | ₩56,093 | -1.69% | 53만 |
|---|
| 2026.01.06 | ₩55,732 | ₩57,335 | ₩55,198 | ₩57,282 | +2.78% | 41.4만 |
|---|
| 2026.01.05 | ₩54,249 | ₩55,665 | ₩53,915 | ₩55,478 | +2.27% | 60.1만 |
|---|
| 2026.01.02 | ₩52,365 | ₩53,875 | ₩51,470 | ₩53,875 | +2.88% | 35.7만 |
|---|
| 2025.12.31 | ₩52,191 | ₩52,191 | ₩51,570 | ₩51,643 | -1.05% | 17.9만 |
|---|
| 2025.12.30 | ₩52,298 | ₩52,686 | ₩51,804 | ₩52,071 | -0.43% | 24.3만 |
|---|
| 2025.12.29 | ₩51,309 | ₩52,418 | ₩51,149 | ₩51,937 | +1.22% | 37.9만 |
|---|
| 2025.12.26 | ₩53,447 | ₩53,447 | ₩51,897 | ₩51,991 | -2.73% | 42.3만 |
|---|
| 2025.12.24 | ₩53,948 | ₩54,353 | ₩53,113 | ₩53,541 | -0.76% | 23.2만 |
|---|
| 2025.12.23 | ₩53,340 | ₩54,089 | ₩53,020 | ₩53,648 | +0.58% | 45만 |
|---|
| 2025.12.22 | ₩52,980 | ₩54,248 | ₩52,331 | ₩54,142 | +2.19% | 57.2만 |
|---|
| 2025.12.19 | ₩49,105 | ₩51,630 | ₩49,004 | ₩51,510 | +4.90% | 28.8만 |
|---|
| 2025.12.18 | ₩48,316 | ₩48,737 | ₩48,009 | ₩48,450 | +0.28% | 11.4만 |
|---|
| 2025.12.17 | ₩49,559 | ₩49,559 | ₩47,194 | ₩47,408 | -4.34% | 17.2만 |
|---|
| 2025.12.16 | ₩49,452 | ₩49,893 | ₩48,744 | ₩49,284 | -0.34% | 42.3만 |
|---|
| 2025.12.15 | ₩51,857 | ₩52,352 | ₩49,813 | ₩49,946 | -3.68% | 15.7만 |
|---|
| 2025.12.12 | ₩52,766 | ₩52,779 | ₩50,908 | ₩51,479 | -2.44% | 20.2만 |
|---|
| 2025.12.11 | ₩51,069 | ₩52,699 | ₩50,755 | ₩52,552 | +2.90% | 16.1만 |
|---|
| 2025.12.10 | ₩48,530 | ₩50,641 | ₩48,276 | ₩50,307 | +3.66% | 13만 |
|---|
| 2025.12.09 | ₩48,116 | ₩48,811 | ₩47,942 | ₩48,517 | +0.83% | 5.1만 |
|---|
| 2025.12.08 | ₩48,303 | ₩48,410 | ₩47,401 | ₩48,152 | -0.31% | 8.6만 |
|---|
| 2025.12.05 | ₩47,448 | ₩48,062 | ₩47,167 | ₩47,755 | +0.65% | 16.1만 |
|---|
| 2025.12.04 | ₩45,417 | ₩47,461 | ₩45,377 | ₩47,274 | +4.09% | 16.5만 |
|---|
| 2025.12.03 | ₩44,268 | ₩45,230 | ₩44,054 | ₩45,206 | +2.12% | 11.8만 |
|---|
| 2025.12.02 | ₩43,519 | ₩44,187 | ₩43,519 | ₩44,006 | +1.12% | 6.7만 |
|---|
| 2025.12.01 | ₩44,094 | ₩44,094 | ₩43,359 | ₩43,395 | -1.58% | 13.6만 |
|---|
| 2025.11.28 | ₩44,348 | ₩44,682 | ₩44,147 | ₩44,567 | +0.49% | 6만 |
|---|
| 2025.11.26 | ₩43,880 | ₩44,226 | ₩43,640 | ₩43,847 | -0.08% | 5.1만 |
|---|
| 2025.11.25 | ₩43,279 | ₩43,773 | ₩42,571 | ₩43,666 | +0.90% | 6.7만 |
|---|
| 2025.11.24 | ₩42,477 | ₩43,298 | ₩42,217 | ₩43,298 | +1.93% | 9.3만 |
|---|
| 2025.11.21 | ₩42,170 | ₩42,687 | ₩41,275 | ₩42,414 | +0.58% | 16.9만 |
|---|
| 2025.11.20 | ₩44,829 | ₩45,003 | ₩41,916 | ₩42,016 | -6.27% | 12.9만 |
|---|
| 2025.11.19 | ₩43,747 | ₩44,635 | ₩43,406 | ₩43,653 | -0.21% | 7.1만 |
|---|
| 2025.11.18 | ₩42,784 | ₩44,054 | ₩42,624 | ₩43,666 | +2.06% | 30.9만 |
|---|
| 2025.11.17 | ₩44,548 | ₩44,815 | ₩42,978 | ₩43,378 | -2.63% | 32.7만 |
|---|
| 2025.11.14 | ₩43,840 | ₩45,520 | ₩43,653 | ₩44,719 | +2.01% | 79만 |
|---|
| 2025.11.13 | ₩46,031 | ₩46,259 | ₩44,415 | ₩44,660 | -2.98% | 13.8만 |
|---|
| 2025.11.12 | ₩46,325 | ₩47,020 | ₩46,018 | ₩46,067 | -0.56% | 10.8만 |
|---|
| 2025.11.11 | ₩46,887 | ₩46,887 | ₩46,166 | ₩46,339 | -1.17% | 6.4만 |
|---|
| 2025.11.10 | ₩47,247 | ₩47,552 | ₩46,272 | ₩46,579 | -1.41% | 6.3만 |
|---|
| 2025.11.07 | ₩44,842 | ₩46,172 | ₩44,428 | ₩45,991 | +2.56% | 13.2만 |
|---|
| 2025.11.06 | ₩47,368 | ₩47,368 | ₩45,457 | ₩45,524 | -3.89% | 13.9만 |
|---|
| 2025.11.05 | ₩47,568 | ₩48,076 | ₩47,242 | ₩47,955 | +0.81% | 8.3만 |
|---|
| 2025.11.04 | ₩47,996 | ₩48,437 | ₩47,541 | ₩47,608 | -0.81% | 20.9만 |
|---|
| 2025.11.03 | ₩50,361 | ₩50,361 | ₩48,918 | ₩49,185 | -2.33% | 15.2만 |
|---|
| 2025.10.31 | ₩49,799 | ₩50,441 | ₩49,392 | ₩50,361 | +1.13% | 9.3만 |
|---|
| 2025.10.30 | ₩49,933 | ₩50,399 | ₩49,626 | ₩49,759 | -0.35% | 14.2만 |
|---|
| 2025.10.29 | ₩50,882 | ₩51,055 | ₩50,040 | ₩50,441 | -0.87% | 18.4만 |
|---|
| 2025.10.28 | ₩51,657 | ₩51,657 | ₩50,468 | ₩50,802 | -1.66% | 12.3만 |
|---|
| 2025.10.27 | ₩52,138 | ₩52,138 | ₩51,055 | ₩51,643 | -0.95% | 11.5만 |
|---|
| 2025.10.24 | ₩51,376 | ₩51,496 | ₩50,855 | ₩51,336 | -0.08% | 9.3만 |
|---|
| 2025.10.23 | ₩49,492 | ₩50,922 | ₩49,492 | ₩50,561 | +2.16% | 8.6만 |
|---|
| 2025.10.22 | ₩50,574 | ₩50,574 | ₩48,650 | ₩49,452 | -2.22% | 26.1만 |
|---|
| 2025.10.21 | ₩51,670 | ₩52,151 | ₩51,109 | ₩51,296 | -0.72% | 6.4만 |
|---|
| 2025.10.20 | ₩52,004 | ₩52,541 | ₩51,657 | ₩51,857 | -0.28% | 14.7만 |
|---|
| 2025.10.17 | ₩50,815 | ₩51,456 | ₩50,053 | ₩50,815 | 0.00% | 23.5만 |
|---|
| 2025.10.16 | ₩53,928 | ₩54,153 | ₩51,670 | ₩51,897 | -3.77% | 23만 |
|---|
| 2025.10.15 | ₩54,864 | ₩55,037 | ₩53,046 | ₩53,821 | -1.90% | 11.5만 |
|---|
| 2025.10.14 | ₩51,924 | ₩54,342 | ₩50,993 | ₩53,688 | +3.40% | 20만 |
|---|
| 2025.10.13 | ₩52,271 | ₩52,859 | ₩51,991 | ₩52,645 | +0.72% | 12.8만 |
|---|
| 2025.10.10 | ₩54,129 | ₩54,340 | ₩50,989 | ₩51,162 | -5.48% | 18.9만 |
|---|