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 | ₩56,664 | ₩56,779 | ₩55,595 | ₩56,076 | -1.04% | 16.9만 |
| 2026.10.08 | ₩56,944 | ₩56,944 | ₩55,702 | ₩56,116 | -1.45% | 55.7만 |
| 2026.10.07 | ₩58,187 | ₩58,213 | ₩56,958 | ₩57,492 | -1.19% | 89만 |
| 2026.10.06 | ₩58,574 | ₩59,776 | ₩58,574 | ₩59,215 | +1.09% | 27만 |
| 2026.10.05 | ₩57,505 | ₩58,187 | ₩57,051 | ₩58,187 | +1.18% | 22.1만 |
| 2026.10.02 | ₩56,637 | ₩57,939 | ₩56,529 | ₩57,612 | +1.72% | 15.7만 |
| 2026.10.01 | ₩56,530 | ₩56,891 | ₩55,942 | ₩56,036 | -0.87% | 20.5만 |
| 2026.09.30 | ₩56,757 | ₩57,706 | ₩56,437 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,524 |
| -0.41% |
| 27.3만 |
| 2026.09.29 | ₩57,772 | ₩57,986 | ₩56,383 | ₩56,664 | -1.92% | 19.2만 |
|---|
| 2026.09.28 | ₩57,599 | ₩58,026 | ₩57,185 | ₩57,318 | -0.49% | 12.4만 |
|---|
| 2026.09.25 | ₩58,213 | ₩58,935 | ₩57,732 | ₩58,173 | -0.07% | 27만 |
|---|
| 2026.09.24 | ₩57,385 | ₩58,607 | ₩56,971 | ₩58,000 | +1.07% | 25.6만 |
|---|
| 2026.09.23 | ₩58,788 | ₩58,968 | ₩57,706 | ₩57,799 | -1.68% | 15.9만 |
|---|
| 2026.09.22 | ₩59,122 | ₩59,322 | ₩58,522 | ₩59,095 | -0.05% | 16.6만 |
|---|
| 2026.09.21 | ₩58,080 | ₩59,362 | ₩58,053 | ₩59,001 | +1.59% | 24.3만 |
|---|
| 2026.09.18 | ₩58,374 | ₩58,507 | ₩56,944 | ₩57,719 | -1.12% | 32.2만 |
|---|
| 2026.09.17 | ₩58,240 | ₩58,800 | ₩57,973 | ₩58,320 | +0.14% | 25.6만 |
|---|
| 2026.09.16 | ₩57,465 | ₩57,959 | ₩56,677 | ₩57,385 | -0.14% | 12.1만 |
|---|
| 2026.09.15 | ₩57,479 | ₩57,839 | ₩56,677 | ₩57,292 | -0.33% | 11.5만 |
|---|
| 2026.09.14 | ₩56,824 | ₩58,053 | ₩56,824 | ₩57,385 | +0.99% | 14만 |
|---|
| 2026.09.11 | ₩57,866 | ₩58,120 | ₩57,385 | ₩57,813 | -0.09% | 13.1만 |
|---|
| 2026.09.10 | ₩56,851 | ₩58,293 | ₩56,664 | ₩57,158 | +0.54% | 15.4만 |
|---|
| 2026.09.09 | ₩58,948 | ₩59,202 | ₩57,457 | ₩57,519 | -2.42% | 20.5만 |
|---|
| 2026.09.08 | ₩58,654 | ₩59,576 | ₩58,106 | ₩59,228 | +0.98% | 19.2만 |
|---|
| 2026.09.04 | ₩58,494 | ₩58,574 | ₩57,879 | ₩58,374 | -0.21% | 9.9만 |
|---|
| 2026.09.03 | ₩58,253 | ₩58,534 | ₩57,652 | ₩58,147 | -0.18% | 18.7만 |
|---|
| 2026.09.02 | ₩57,372 | ₩57,933 | ₩57,023 | ₩57,626 | +0.44% | 23.4만 |
|---|
| 2026.09.01 | ₩57,439 | ₩58,053 | ₩56,891 | ₩57,105 | -0.58% | 21.5만 |
|---|
| 2026.08.31 | ₩58,307 | ₩58,521 | ₩58,000 | ₩58,267 | -0.07% | 30.2만 |
|---|
| 2026.08.28 | ₩59,950 | ₩59,950 | ₩58,443 | ₩58,748 | -2.01% | 24.9만 |
|---|
| 2026.08.27 | ₩59,669 | ₩59,977 | ₩59,362 | ₩59,896 | +0.38% | 15.4만 |
|---|
| 2026.08.26 | ₩59,322 | ₩60,083 | ₩59,055 | ₩59,456 | +0.23% | 13.2만 |
|---|
| 2026.08.25 | ₩60,404 | ₩60,451 | ₩59,322 | ₩59,562 | -1.39% | 13.6만 |
|---|
| 2026.08.24 | ₩60,564 | ₩60,615 | ₩59,589 | ₩59,669 | -1.48% | 23.2만 |
|---|
| 2026.08.21 | ₩61,553 | ₩61,887 | ₩60,778 | ₩61,339 | -0.35% | 17.8만 |
|---|
| 2026.08.20 | ₩62,261 | ₩62,261 | ₩60,437 | ₩61,032 | -1.97% | 29.4만 |
|---|
| 2026.08.19 | ₩63,102 | ₩63,383 | ₩61,913 | ₩62,341 | -1.21% | 27만 |
|---|
| 2026.08.18 | ₩63,383 | ₩63,944 | ₩62,889 | ₩62,995 | -0.61% | 44.7만 |
|---|
| 2026.08.17 | ₩64,719 | ₩65,841 | ₩64,532 | ₩64,732 | +0.02% | 35.6만 |
|---|
| 2026.08.14 | ₩64,825 | ₩65,573 | ₩64,091 | ₩64,759 | -0.10% | 19.9만 |
|---|
| 2026.08.13 | ₩64,678 | ₩65,480 | ₩64,386 | ₩64,745 | +0.10% | 13.8만 |
|---|
| 2026.08.12 | ₩64,732 | ₩65,533 | ₩64,318 | ₩65,266 | +0.83% | 22.3만 |
|---|
| 2026.08.11 | ₩64,011 | ₩64,331 | ₩63,169 | ₩64,051 | +0.06% | 29.4만 |
|---|
| 2026.08.10 | ₩64,465 | ₩64,799 | ₩63,610 | ₩63,957 | -0.79% | 27.9만 |
|---|
| 2026.08.07 | ₩63,209 | ₩64,319 | ₩62,648 | ₩64,291 | +1.71% | 23.9만 |
|---|
| 2026.08.06 | ₩61,673 | ₩63,850 | ₩61,593 | ₩62,247 | +0.93% | 41.9만 |
|---|
| 2026.08.05 | ₩62,902 | ₩63,196 | ₩62,047 | ₩62,234 | -1.06% | 35만 |
|---|
| 2026.08.04 | ₩61,873 | ₩63,783 | ₩61,833 | ₩63,543 | +2.70% | 63.9만 |
|---|
| 2026.08.03 | ₩58,360 | ₩60,778 | ₩58,287 | ₩60,711 | +4.03% | 120.9만 |
|---|
| 2026.07.31 | ₩59,222 | ₩59,375 | ₩57,512 | ₩58,494 | -1.23% | 31.8만 |
|---|
| 2026.07.30 | ₩57,265 | ₩58,627 | ₩56,971 | ₩58,534 | +2.22% | 29.7만 |
|---|
| 2026.07.29 | ₩58,507 | ₩59,041 | ₩57,091 | ₩57,252 | -2.15% | 63.5만 |
|---|
| 2026.07.28 | ₩58,120 | ₩58,734 | ₩57,131 | ₩58,547 | +0.74% | 72.5만 |
|---|
| 2026.07.27 | ₩58,013 | ₩59,175 | ₩57,772 | ₩58,627 | +1.06% | 31.8만 |
|---|
| 2026.07.24 | ₩58,427 | ₩58,494 | ₩57,078 | ₩57,385 | -1.78% | 59.9만 |
|---|
| 2026.07.23 | ₩57,866 | ₩59,082 | ₩57,659 | ₩58,400 | +0.92% | 38.6만 |
|---|
| 2026.07.22 | ₩58,988 | ₩59,389 | ₩58,293 | ₩58,440 | -0.93% | 47.1만 |
|---|
| 2026.07.21 | ₩57,679 | ₩59,255 | ₩57,419 | ₩58,774 | +1.90% | 97.6만 |
|---|
| 2026.07.20 | ₩58,400 | ₩58,627 | ₩57,358 | ₩57,492 | -1.56% | 38.7만 |
|---|
| 2026.07.17 | ₩57,345 | ₩59,315 | ₩57,225 | ₩58,280 | +1.63% | 77.5만 |
|---|
| 2026.07.16 | ₩59,776 | ₩59,936 | ₩58,026 | ₩58,347 | -2.39% | 95.9만 |
|---|
| 2026.07.15 | ₩61,259 | ₩61,827 | ₩59,876 | ₩60,604 | -1.07% | 55.5만 |
|---|
| 2026.07.14 | ₩61,352 | ₩62,234 | ₩61,072 | ₩61,125 | -0.37% | 47.8만 |
|---|
| 2026.07.13 | ₩62,274 | ₩62,434 | ₩60,500 | ₩60,791 | -2.38% | 77.5만 |
|---|
| 2026.07.10 | ₩63,182 | ₩63,289 | ₩62,187 | ₩62,688 | -0.78% | 39.2만 |
|---|
| 2026.07.09 | ₩64,144 | ₩64,144 | ₩62,842 | ₩63,316 | -1.29% | 36.3만 |
|---|
| 2026.07.08 | ₩64,097 | ₩65,079 | ₩63,276 | ₩63,677 | -0.66% | 54.4만 |
|---|
| 2026.07.07 | ₩66,829 | ₩67,016 | ₩64,652 | ₩64,772 | -3.08% | 80.1만 |
|---|
| 2026.07.06 | ₩68,499 | ₩68,886 | ₩66,936 | ₩67,203 | -1.89% | 41.9만 |
|---|
| 2026.07.02 | ₩67,577 | ₩69,553 | ₩66,896 | ₩67,684 | +0.16% | 79만 |
|---|
| 2026.07.01 | ₩67,724 | ₩69,006 | ₩66,983 | ₩67,029 | -1.03% | 185.7만 |
|---|
| 2026.06.30 | ₩65,614 | ₩67,771 | ₩65,553 | ₩67,684 | +3.16% | 76.7만 |
|---|
| 2026.06.29 | ₩63,657 | ₩65,787 | ₩63,657 | ₩65,707 | +3.22% | 88만 |
|---|
| 2026.06.26 | ₩60,290 | ₩62,454 | ₩60,190 | ₩61,700 | +2.34% | 90.4만 |
|---|
| 2026.06.25 | ₩62,433 | ₩62,433 | ₩60,444 | ₩60,858 | -2.52% | 123.9만 |
|---|
| 2026.06.24 | ₩63,850 | ₩63,984 | ₩61,994 | ₩62,087 | -2.76% | 68.3만 |
|---|
| 2026.06.23 | ₩63,376 | ₩65,173 | ₩63,316 | ₩64,291 | +1.44% | 114.3만 |
|---|
| 2026.06.22 | ₩66,054 | ₩66,455 | ₩64,298 | ₩65,079 | -1.48% | 166.3만 |
|---|
| 2026.06.18 | ₩68,526 | ₩68,600 | ₩65,627 | ₩67,150 | -2.01% | 179.6만 |
|---|
| 2026.06.17 | ₩68,672 | ₩69,728 | ₩68,005 | ₩68,205 | -0.68% | 109.4만 |
|---|
| 2026.06.16 | ₩69,447 | ₩70,128 | ₩67,484 | ₩68,499 | -1.37% | 219.8만 |
|---|
| 2026.06.15 | ₩72,266 | ₩72,399 | ₩69,541 | ₩70,249 | -2.79% | 213.1만 |
|---|
| 2026.06.12 | ₩76,326 | ₩76,340 | ₩70,022 | ₩70,689 | -7.39% | 339.2만 |
|---|
| 2026.06.11 | ₩70,917 | ₩76,125 | ₩70,710 | ₩76,006 | +7.18% | 260만 |
|---|
| 2026.06.10 | ₩70,543 | ₩71,838 | ₩69,547 | ₩69,795 | -1.06% | 107.1만 |
|---|
| 2026.06.09 | ₩74,443 | ₩74,777 | ₩68,138 | ₩70,943 | -4.70% | 211.5만 |
|---|
| 2026.06.08 | ₩74,984 | ₩75,158 | ₩72,613 | ₩73,268 | -2.29% | 148.7만 |
|---|
| 2026.06.05 | ₩77,502 | ₩77,716 | ₩72,199 | ₩73,081 | -5.70% | 186.8만 |
|---|
| 2026.06.04 | ₩76,721 | ₩80,133 | ₩75,665 | ₩79,265 | +3.32% | 161.5만 |
|---|
| 2026.06.03 | ₩80,527 | ₩80,788 | ₩76,994 | ₩77,128 | -4.22% | 176.5만 |
|---|
| 2026.06.02 | ₩81,392 | ₩83,086 | ₩81,002 | ₩81,776 | +0.47% | 127.4만 |
|---|
| 2026.06.01 | ₩84,368 | ₩84,829 | ₩80,534 | ₩81,589 | -3.29% | 334.9만 |
|---|
| 2026.05.29 | ₩86,906 | ₩87,293 | ₩83,152 | ₩87,240 | +0.38% | 406.2만 |
|---|
| 2026.05.28 | ₩88,676 | ₩91,116 | ₩87,547 | ₩90,573 | +2.14% | 160.4만 |
|---|
| 2026.05.27 | ₩89,137 | ₩89,815 | ₩86,158 | ₩89,030 | -0.12% | 303.1만 |
|---|
| 2026.05.26 | ₩87,400 | ₩89,484 | ₩86,031 | ₩87,413 | +0.02% | 290.2만 |
|---|
| 2026.05.22 | ₩80,220 | ₩82,965 | ₩80,200 | ₩82,685 | +3.07% | 206.1만 |
|---|
| 2026.05.21 | ₩78,130 | ₩79,546 | ₩77,302 | ₩78,758 | +0.80% | 116.6만 |
|---|
| 2026.05.20 | ₩76,928 | ₩78,943 | ₩75,806 | ₩78,704 | +2.31% | 118.7만 |
|---|
| 2026.05.19 | ₩76,099 | ₩76,754 | ₩73,495 | ₩76,233 | +0.18% | 100.1만 |
|---|
| 2026.05.18 | ₩77,121 | ₩78,758 | ₩75,138 | ₩76,928 | -0.25% | 198.7만 |
|---|
| 2026.05.15 | ₩75,351 | ₩76,300 | ₩74,403 | ₩75,138 | -0.28% | 98.6만 |
|---|
| 2026.05.14 | ₩75,385 | ₩77,916 | ₩74,577 | ₩77,435 | +2.72% | 159.5만 |
|---|
| 2026.05.13 | ₩74,897 | ₩75,712 | ₩73,548 | ₩75,285 | +0.52% | 77.7만 |
|---|
| 2026.05.12 | ₩74,029 | ₩75,178 | ₩72,266 | ₩74,256 | +0.31% | 98.8만 |
|---|
| 2026.05.11 | ₩73,201 | ₩76,293 | ₩72,880 | ₩75,204 | +2.74% | 193.7만 |
|---|
| 2026.05.08 | ₩69,795 | ₩72,880 | ₩69,447 | ₩72,800 | +4.31% | 152.7만 |
|---|
| 2026.05.07 | ₩70,289 | ₩70,449 | ₩67,831 | ₩68,178 | -3.00% | 63.4만 |
|---|
| 2026.05.06 | ₩68,679 | ₩70,502 | ₩68,325 | ₩70,396 | +2.50% | 160.3만 |
|---|
| 2026.05.05 | ₩69,875 | ₩69,875 | ₩67,243 | ₩67,804 | -2.96% | 60.5만 |
|---|
| 2026.05.04 | ₩68,572 | ₩69,327 | ₩67,697 | ₩68,539 | -0.05% | 79.5만 |
|---|
| 2026.05.01 | ₩69,461 | ₩69,688 | ₩67,978 | ₩68,606 | -1.23% | 56.6만 |
|---|
| 2026.04.30 | ₩66,883 | ₩69,173 | ₩66,856 | ₩68,993 | +3.16% | 94.6만 |
|---|
| 2026.04.29 | ₩66,642 | ₩66,746 | ₩65,266 | ₩66,268 | -0.56% | 62.6만 |
|---|
| 2026.04.28 | ₩67,377 | ₩67,644 | ₩66,362 | ₩66,802 | -0.85% | 71.2만 |
|---|
| 2026.04.27 | ₩68,333 | ₩68,333 | ₩66,562 | ₩67,644 | -1.01% | 105.4만 |
|---|
| 2026.04.24 | ₩71,063 | ₩71,063 | ₩68,005 | ₩68,165 | -4.08% | 110.6만 |
|---|
| 2026.04.23 | ₩71,985 | ₩72,025 | ₩69,073 | ₩70,663 | -1.84% | 157.9만 |
|---|
| 2026.04.22 | ₩73,214 | ₩74,296 | ₩71,705 | ₩72,546 | -0.91% | 95.3만 |
|---|
| 2026.04.21 | ₩73,401 | ₩73,949 | ₩71,251 | ₩71,598 | -2.46% | 110.4만 |
|---|
| 2026.04.20 | ₩72,573 | ₩73,755 | ₩72,186 | ₩72,880 | +0.42% | 62.5만 |
|---|
| 2026.04.17 | ₩74,029 | ₩74,677 | ₩72,801 | ₩73,054 | -1.32% | 118.2만 |
|---|
| 2026.04.16 | ₩70,449 | ₩73,214 | ₩70,329 | ₩73,067 | +3.72% | 144.6만 |
|---|
| 2026.04.15 | ₩69,314 | ₩69,861 | ₩68,392 | ₩69,728 | +0.60% | 137.3만 |
|---|
| 2026.04.14 | ₩70,356 | ₩70,730 | ₩68,192 | ₩69,020 | -1.90% | 88.3만 |
|---|
| 2026.04.13 | ₩67,123 | ₩69,314 | ₩66,856 | ₩68,779 | +2.47% | 90.3만 |
|---|
| 2026.04.10 | ₩67,070 | ₩68,312 | ₩66,602 | ₩67,684 | +0.92% | 81만 |
|---|
| 2026.04.09 | ₩67,470 | ₩68,379 | ₩66,909 | ₩67,009 | -0.68% | 61만 |
|---|
| 2026.04.08 | ₩69,367 | ₩69,461 | ₩67,230 | ₩68,098 | -1.83% | 84.7만 |
|---|
| 2026.04.07 | ₩65,386 | ₩66,108 | ₩63,957 | ₩66,001 | +0.94% | 61.7만 |
|---|
| 2026.04.06 | ₩66,034 | ₩66,716 | ₩65,467 | ₩66,028 | -0.01% | 95.4만 |
|---|
| 2026.04.02 | ₩60,310 | ₩65,867 | ₩60,257 | ₩65,680 | +8.90% | 95.9만 |
|---|
| 2026.04.01 | ₩60,845 | ₩62,982 | ₩60,845 | ₩61,793 | +1.56% | 63.8만 |
|---|
| 2026.03.31 | ₩58,013 | ₩60,164 | ₩57,719 | ₩59,856 | +3.18% | 47.1만 |
|---|
| 2026.03.30 | ₩59,549 | ₩59,576 | ₩56,276 | ₩56,771 | -4.67% | 72만 |
|---|
| 2026.03.27 | ₩61,065 | ₩61,069 | ₩58,801 | ₩58,988 | -3.40% | 52.9만 |
|---|
| 2026.03.26 | ₩63,196 | ₩63,396 | ₩61,085 | ₩61,192 | -3.17% | 78.9만 |
|---|
| 2026.03.25 | ₩62,381 | ₩65,346 | ₩62,274 | ₩64,011 | +2.61% | 113.8만 |
|---|
| 2026.03.24 | ₩61,499 | ₩62,461 | ₩60,511 | ₩61,045 | -0.74% | 40만 |
|---|
| 2026.03.23 | ₩61,286 | ₩62,708 | ₩60,765 | ₩62,247 | +1.57% | 47만 |
|---|
| 2026.03.20 | ₩62,635 | ₩63,984 | ₩59,816 | ₩60,591 | -3.26% | 78.3만 |
|---|
| 2026.03.19 | ₩59,603 | ₩62,080 | ₩59,068 | ₩61,593 | +3.34% | 38.4만 |
|---|
| 2026.03.18 | ₩62,087 | ₩62,247 | ₩60,604 | ₩60,778 | -2.11% | 57.3만 |
|---|
| 2026.03.17 | ₩60,818 | ₩62,515 | ₩60,751 | ₩62,488 | +2.75% | 79.6만 |
|---|
| 2026.03.16 | ₩60,444 | ₩61,392 | ₩59,723 | ₩61,032 | +0.97% | 25.8만 |
|---|
| 2026.03.13 | ₩60,190 | ₩61,192 | ₩59,282 | ₩59,629 | -0.93% | 25.2만 |
|---|
| 2026.03.12 | ₩60,497 | ₩60,778 | ₩59,228 | ₩59,776 | -1.19% | 34만 |
|---|
| 2026.03.11 | ₩60,123 | ₩61,633 | ₩59,977 | ₩60,658 | +0.89% | 27.6만 |
|---|
| 2026.03.10 | ₩60,658 | ₩61,499 | ₩60,123 | ₩60,591 | -0.11% | 22.3만 |
|---|
| 2026.03.09 | ₩58,881 | ₩60,671 | ₩58,160 | ₩60,417 | +2.61% | 45.3만 |
|---|
| 2026.03.06 | ₩58,841 | ₩61,259 | ₩58,614 | ₩59,456 | +1.04% | 46.4만 |
|---|
| 2026.03.05 | ₩61,713 | ₩61,873 | ₩58,935 | ₩59,977 | -2.81% | 63.2만 |
|---|
| 2026.03.04 | ₩61,165 | ₩62,234 | ₩60,337 | ₩62,034 | +1.42% | 59.1만 |
|---|
| 2026.03.03 | ₩59,963 | ₩61,526 | ₩58,868 | ₩60,631 | +1.11% | 38.9만 |
|---|
| 2026.03.02 | ₩59,028 | ₩61,780 | ₩59,028 | ₩61,686 | +4.50% | 87.5만 |
|---|
| 2026.02.27 | ₩58,814 | ₩59,456 | ₩58,213 | ₩59,402 | +1.00% | 36.8만 |
|---|
| 2026.02.26 | ₩59,255 | ₩60,164 | ₩58,868 | ₩60,057 | +1.35% | 25.1만 |
|---|
| 2026.02.25 | ₩60,110 | ₩60,337 | ₩59,015 | ₩59,295 | -1.36% | 20.3만 |
|---|
| 2026.02.24 | ₩58,561 | ₩59,966 | ₩57,986 | ₩59,896 | +2.28% | 22.3만 |
|---|
| 2026.02.23 | ₩58,921 | ₩59,562 | ₩58,527 | ₩58,961 | +0.07% | 34.8만 |
|---|
| 2026.02.20 | ₩60,130 | ₩61,018 | ₩59,215 | ₩59,643 | -0.81% | 22.4만 |
|---|
| 2026.02.19 | ₩59,135 | ₩60,444 | ₩58,709 | ₩60,444 | +2.21% | 22.2만 |
|---|
| 2026.02.18 | ₩59,242 | ₩60,457 | ₩58,761 | ₩59,850 | +1.03% | 64.4만 |
|---|
| 2026.02.17 | ₩57,505 | ₩59,015 | ₩57,065 | ₩58,400 | +1.56% | 32.3만 |
|---|
| 2026.02.13 | ₩57,278 | ₩58,828 | ₩56,864 | ₩58,160 | +1.54% | 37.4만 |
|---|
| 2026.02.12 | ₩58,160 | ₩58,173 | ₩56,023 | ₩56,958 | -2.07% | 103.4만 |
|---|
| 2026.02.11 | ₩60,270 | ₩60,270 | ₩57,292 | ₩58,133 | -3.55% | 49.3만 |
|---|
| 2026.02.10 | ₩60,377 | ₩60,644 | ₩59,242 | ₩59,496 | -1.46% | 47.5만 |
|---|
| 2026.02.09 | ₩59,202 | ₩61,099 | ₩59,115 | ₩60,818 | +2.73% | 52.1만 |
|---|
| 2026.02.06 | ₩57,505 | ₩58,921 | ₩56,918 | ₩58,734 | +2.14% | 38.9만 |
|---|
| 2026.02.05 | ₩57,305 | ₩58,380 | ₩55,916 | ₩56,250 | -1.84% | 53.5만 |
|---|
| 2026.02.04 | ₩61,259 | ₩61,286 | ₩56,918 | ₩58,080 | -5.19% | 113.7만 |
|---|
| 2026.02.03 | ₩60,524 | ₩60,978 | ₩59,041 | ₩60,925 | +0.66% | 51.6만 |
|---|
| 2026.02.02 | ₩60,270 | ₩60,778 | ₩59,108 | ₩59,469 | -1.33% | 76.3만 |
|---|
| 2026.01.30 | ₩62,421 | ₩63,757 | ₩60,110 | ₩60,698 | -2.76% | 83.6만 |
|---|
| 2026.01.29 | ₩64,906 | ₩64,999 | ₩62,100 | ₩62,942 | -3.03% | 76.1만 |
|---|
| 2026.01.28 | ₩63,783 | ₩64,879 | ₩63,022 | ₩64,318 | +0.84% | 80만 |
|---|
| 2026.01.27 | ₩61,018 | ₩63,343 | ₩60,745 | ₩63,142 | +3.48% | 70.8만 |
|---|
| 2026.01.26 | ₩62,675 | ₩62,675 | ₩60,284 | ₩60,484 | -3.50% | 54.4만 |
|---|
| 2026.01.23 | ₩62,795 | ₩63,742 | ₩61,686 | ₩62,715 | -0.13% | 73.8만 |
|---|
| 2026.01.22 | ₩61,780 | ₩62,915 | ₩60,725 | ₩62,581 | +1.30% | 82.9만 |
|---|
| 2026.01.21 | ₩62,434 | ₩62,755 | ₩59,148 | ₩61,099 | -2.14% | 74.9만 |
|---|
| 2026.01.20 | ₩62,194 | ₩63,570 | ₩61,459 | ₩61,766 | -0.69% | 74.7만 |
|---|
| 2026.01.16 | ₩62,341 | ₩63,877 | ₩61,860 | ₩63,263 | +1.48% | 67.1만 |
|---|
| 2026.01.15 | ₩61,446 | ₩62,234 | ₩60,504 | ₩61,433 | -0.02% | 52.9만 |
|---|
| 2026.01.14 | ₩59,108 | ₩61,125 | ₩58,774 | ₩61,125 | +3.41% | 33.8만 |
|---|
| 2026.01.13 | ₩61,232 | ₩61,259 | ₩59,335 | ₩59,456 | -2.90% | 47.1만 |
|---|
| 2026.01.12 | ₩59,202 | ₩60,217 | ₩58,681 | ₩60,217 | +1.71% | 52.4만 |
|---|
| 2026.01.09 | ₩57,706 | ₩59,095 | ₩57,051 | ₩58,614 | +1.57% | 58.8만 |
|---|
| 2026.01.08 | ₩57,452 | ₩58,681 | ₩56,904 | ₩57,465 | +0.02% | 53.1만 |
|---|
| 2026.01.07 | ₩57,038 | ₩57,465 | ₩55,936 | ₩56,076 | -1.69% | 53만 |
|---|
| 2026.01.06 | ₩55,715 | ₩57,318 | ₩55,181 | ₩57,265 | +2.78% | 41.4만 |
|---|
| 2026.01.05 | ₩54,233 | ₩55,649 | ₩53,899 | ₩55,462 | +2.27% | 60.1만 |
|---|
| 2026.01.02 | ₩52,349 | ₩53,859 | ₩51,454 | ₩53,859 | +2.88% | 35.7만 |
|---|
| 2025.12.31 | ₩52,176 | ₩52,176 | ₩51,554 | ₩51,628 | -1.05% | 17.9만 |
|---|
| 2025.12.30 | ₩52,282 | ₩52,670 | ₩51,788 | ₩52,055 | -0.43% | 24.3만 |
|---|
| 2025.12.29 | ₩51,294 | ₩52,403 | ₩51,134 | ₩51,922 | +1.22% | 37.9만 |
|---|
| 2025.12.26 | ₩53,431 | ₩53,431 | ₩51,882 | ₩51,975 | -2.73% | 42.3만 |
|---|
| 2025.12.24 | ₩53,932 | ₩54,337 | ₩53,097 | ₩53,525 | -0.76% | 23.2만 |
|---|
| 2025.12.23 | ₩53,324 | ₩54,072 | ₩53,004 | ₩53,632 | +0.58% | 45만 |
|---|
| 2025.12.22 | ₩52,964 | ₩54,231 | ₩52,316 | ₩54,126 | +2.19% | 57.2만 |
|---|
| 2025.12.19 | ₩49,090 | ₩51,615 | ₩48,990 | ₩51,494 | +4.90% | 28.8만 |
|---|
| 2025.12.18 | ₩48,302 | ₩48,723 | ₩47,995 | ₩48,435 | +0.28% | 11.4만 |
|---|
| 2025.12.17 | ₩49,544 | ₩49,544 | ₩47,180 | ₩47,393 | -4.34% | 17.2만 |
|---|
| 2025.12.16 | ₩49,437 | ₩49,878 | ₩48,729 | ₩49,269 | -0.34% | 42.3만 |
|---|
| 2025.12.15 | ₩51,842 | ₩52,336 | ₩49,798 | ₩49,931 | -3.68% | 15.7만 |
|---|
| 2025.12.12 | ₩52,750 | ₩52,763 | ₩50,893 | ₩51,464 | -2.44% | 20.2만 |
|---|
| 2025.12.11 | ₩51,054 | ₩52,683 | ₩50,740 | ₩52,536 | +2.90% | 16.1만 |
|---|
| 2025.12.10 | ₩48,516 | ₩50,626 | ₩48,262 | ₩50,292 | +3.66% | 13만 |
|---|
| 2025.12.09 | ₩48,101 | ₩48,796 | ₩47,928 | ₩48,502 | +0.83% | 5.1만 |
|---|
| 2025.12.08 | ₩48,288 | ₩48,395 | ₩47,387 | ₩48,138 | -0.31% | 8.6만 |
|---|
| 2025.12.05 | ₩47,434 | ₩48,048 | ₩47,153 | ₩47,741 | +0.65% | 16.1만 |
|---|
| 2025.12.04 | ₩45,403 | ₩47,447 | ₩45,363 | ₩47,260 | +4.09% | 16.5만 |
|---|
| 2025.12.03 | ₩44,254 | ₩45,216 | ₩44,041 | ₩45,192 | +2.12% | 11.8만 |
|---|
| 2025.12.02 | ₩43,506 | ₩44,174 | ₩43,506 | ₩43,993 | +1.12% | 6.7만 |
|---|
| 2025.12.01 | ₩44,081 | ₩44,081 | ₩43,346 | ₩43,382 | -1.58% | 13.6만 |
|---|
| 2025.11.28 | ₩44,335 | ₩44,668 | ₩44,134 | ₩44,554 | +0.49% | 6만 |
|---|
| 2025.11.26 | ₩43,867 | ₩44,213 | ₩43,627 | ₩43,834 | -0.08% | 5.1만 |
|---|
| 2025.11.25 | ₩43,266 | ₩43,760 | ₩42,558 | ₩43,653 | +0.90% | 6.7만 |
|---|
| 2025.11.24 | ₩42,464 | ₩43,285 | ₩42,204 | ₩43,285 | +1.93% | 9.3만 |
|---|
| 2025.11.21 | ₩42,157 | ₩42,674 | ₩41,262 | ₩42,402 | +0.58% | 16.9만 |
|---|
| 2025.11.20 | ₩44,815 | ₩44,989 | ₩41,903 | ₩42,004 | -6.27% | 12.9만 |
|---|
| 2025.11.19 | ₩43,733 | ₩44,622 | ₩43,393 | ₩43,640 | -0.21% | 7.1만 |
|---|
| 2025.11.18 | ₩42,772 | ₩44,041 | ₩42,611 | ₩43,653 | +2.06% | 30.9만 |
|---|
| 2025.11.17 | ₩44,535 | ₩44,802 | ₩42,965 | ₩43,365 | -2.63% | 32.7만 |
|---|
| 2025.11.14 | ₩43,827 | ₩45,506 | ₩43,640 | ₩44,706 | +2.01% | 79만 |
|---|
| 2025.11.13 | ₩46,018 | ₩46,245 | ₩44,401 | ₩44,647 | -2.98% | 13.8만 |
|---|
| 2025.11.12 | ₩46,311 | ₩47,006 | ₩46,004 | ₩46,054 | -0.56% | 10.8만 |
|---|
| 2025.11.11 | ₩46,873 | ₩46,873 | ₩46,153 | ₩46,325 | -1.17% | 6.4만 |
|---|
| 2025.11.10 | ₩47,233 | ₩47,538 | ₩46,258 | ₩46,565 | -1.41% | 6.3만 |
|---|
| 2025.11.07 | ₩44,829 | ₩46,158 | ₩44,415 | ₩45,978 | +2.56% | 13.2만 |
|---|
| 2025.11.06 | ₩47,353 | ₩47,353 | ₩45,443 | ₩45,510 | -3.89% | 13.9만 |
|---|
| 2025.11.05 | ₩47,554 | ₩48,061 | ₩47,228 | ₩47,941 | +0.81% | 8.3만 |
|---|
| 2025.11.04 | ₩47,981 | ₩48,422 | ₩47,527 | ₩47,594 | -0.81% | 20.9만 |
|---|
| 2025.11.03 | ₩50,346 | ₩50,346 | ₩48,903 | ₩49,170 | -2.33% | 15.2만 |
|---|
| 2025.10.31 | ₩49,785 | ₩50,426 | ₩49,377 | ₩50,346 | +1.13% | 9.3만 |
|---|
| 2025.10.30 | ₩49,918 | ₩50,384 | ₩49,611 | ₩49,744 | -0.35% | 14.2만 |
|---|
| 2025.10.29 | ₩50,867 | ₩51,040 | ₩50,025 | ₩50,426 | -0.87% | 18.4만 |
|---|
| 2025.10.28 | ₩51,641 | ₩51,641 | ₩50,452 | ₩50,786 | -1.66% | 12.3만 |
|---|
| 2025.10.27 | ₩52,122 | ₩52,122 | ₩51,040 | ₩51,628 | -0.95% | 11.5만 |
|---|
| 2025.10.24 | ₩51,361 | ₩51,481 | ₩50,840 | ₩51,321 | -0.08% | 9.3만 |
|---|
| 2025.10.23 | ₩49,477 | ₩50,907 | ₩49,477 | ₩50,546 | +2.16% | 8.6만 |
|---|
| 2025.10.22 | ₩50,559 | ₩50,559 | ₩48,636 | ₩49,437 | -2.22% | 26.1만 |
|---|
| 2025.10.21 | ₩51,655 | ₩52,135 | ₩51,094 | ₩51,281 | -0.72% | 6.4만 |
|---|
| 2025.10.20 | ₩51,989 | ₩52,526 | ₩51,641 | ₩51,842 | -0.28% | 14.7만 |
|---|
| 2025.10.17 | ₩50,800 | ₩51,441 | ₩50,038 | ₩50,800 | 0.00% | 23.5만 |
|---|
| 2025.10.16 | ₩53,912 | ₩54,136 | ₩51,655 | ₩51,882 | -3.77% | 23만 |
|---|
| 2025.10.15 | ₩54,847 | ₩55,021 | ₩53,030 | ₩53,805 | -1.90% | 11.5만 |
|---|
| 2025.10.14 | ₩51,908 | ₩54,326 | ₩50,977 | ₩53,672 | +3.40% | 20만 |
|---|
| 2025.10.13 | ₩52,256 | ₩52,843 | ₩51,975 | ₩52,630 | +0.72% | 12.8만 |
|---|
| 2025.10.10 | ₩54,112 | ₩54,324 | ₩50,973 | ₩51,147 | -5.48% | 18.9만 |
|---|