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 | ₩56,617 | ₩56,732 | ₩55,549 | ₩56,030 | -1.04% | 16.9만 |
| 2026.10.08 | ₩56,897 | ₩56,897 | ₩55,656 | ₩56,070 | -1.45% | 55.7만 |
| 2026.10.07 | ₩58,139 | ₩58,165 | ₩56,911 | ₩57,445 | -1.19% | 89만 |
| 2026.10.06 | ₩58,526 | ₩59,727 | ₩58,526 | ₩59,166 | +1.09% | 27만 |
| 2026.10.05 | ₩57,458 | ₩58,139 | ₩57,004 | ₩58,139 | +1.18% | 22.1만 |
| 2026.10.02 | ₩56,590 | ₩57,892 | ₩56,482 | ₩57,565 | +1.72% | 15.7만 |
| 2026.10.01 | ₩56,484 | ₩56,844 | ₩55,896 | ₩55,990 | -0.87% | 20.5만 |
| 2026.09.30 | ₩56,711 | ₩57,658 | ₩56,390 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,477 |
| -0.41% |
| 27.3만 |
| 2026.09.29 | ₩57,725 | ₩57,938 | ₩56,337 | ₩56,617 | -1.92% | 19.2만 |
|---|
| 2026.09.28 | ₩57,551 | ₩57,978 | ₩57,138 | ₩57,271 | -0.49% | 12.4만 |
|---|
| 2026.09.25 | ₩58,165 | ₩58,886 | ₩57,685 | ₩58,125 | -0.07% | 27만 |
|---|
| 2026.09.24 | ₩57,338 | ₩58,559 | ₩56,924 | ₩57,952 | +1.07% | 25.6만 |
|---|
| 2026.09.23 | ₩58,739 | ₩58,919 | ₩57,658 | ₩57,752 | -1.68% | 15.9만 |
|---|
| 2026.09.22 | ₩59,073 | ₩59,273 | ₩58,474 | ₩59,046 | -0.05% | 16.6만 |
|---|
| 2026.09.21 | ₩58,032 | ₩59,313 | ₩58,005 | ₩58,953 | +1.59% | 24.3만 |
|---|
| 2026.09.18 | ₩58,326 | ₩58,459 | ₩56,897 | ₩57,672 | -1.12% | 32.2만 |
|---|
| 2026.09.17 | ₩58,192 | ₩58,751 | ₩57,925 | ₩58,272 | +0.14% | 25.6만 |
|---|
| 2026.09.16 | ₩57,418 | ₩57,912 | ₩56,630 | ₩57,338 | -0.14% | 12.1만 |
|---|
| 2026.09.15 | ₩57,431 | ₩57,792 | ₩56,630 | ₩57,244 | -0.33% | 11.5만 |
|---|
| 2026.09.14 | ₩56,777 | ₩58,005 | ₩56,777 | ₩57,338 | +0.99% | 14만 |
|---|
| 2026.09.11 | ₩57,818 | ₩58,072 | ₩57,338 | ₩57,765 | -0.09% | 13.1만 |
|---|
| 2026.09.10 | ₩56,804 | ₩58,245 | ₩56,617 | ₩57,111 | +0.54% | 15.4만 |
|---|
| 2026.09.09 | ₩58,899 | ₩59,153 | ₩57,410 | ₩57,471 | -2.42% | 20.5만 |
|---|
| 2026.09.08 | ₩58,606 | ₩59,527 | ₩58,059 | ₩59,180 | +0.98% | 19.2만 |
|---|
| 2026.09.04 | ₩58,446 | ₩58,526 | ₩57,832 | ₩58,326 | -0.21% | 9.9만 |
|---|
| 2026.09.03 | ₩58,205 | ₩58,486 | ₩57,605 | ₩58,099 | -0.18% | 18.7만 |
|---|
| 2026.09.02 | ₩57,325 | ₩57,885 | ₩56,976 | ₩57,578 | +0.44% | 23.4만 |
|---|
| 2026.09.01 | ₩57,391 | ₩58,005 | ₩56,844 | ₩57,058 | -0.58% | 21.5만 |
|---|
| 2026.08.31 | ₩58,259 | ₩58,472 | ₩57,952 | ₩58,219 | -0.07% | 30.2만 |
|---|
| 2026.08.28 | ₩59,900 | ₩59,900 | ₩58,395 | ₩58,699 | -2.01% | 24.9만 |
|---|
| 2026.08.27 | ₩59,620 | ₩59,927 | ₩59,313 | ₩59,847 | +0.38% | 15.4만 |
|---|
| 2026.08.26 | ₩59,273 | ₩60,034 | ₩59,006 | ₩59,407 | +0.23% | 13.2만 |
|---|
| 2026.08.25 | ₩60,354 | ₩60,401 | ₩59,273 | ₩59,513 | -1.39% | 13.6만 |
|---|
| 2026.08.24 | ₩60,514 | ₩60,565 | ₩59,540 | ₩59,620 | -1.48% | 23.2만 |
|---|
| 2026.08.21 | ₩61,502 | ₩61,836 | ₩60,728 | ₩61,289 | -0.35% | 17.8만 |
|---|
| 2026.08.20 | ₩62,209 | ₩62,209 | ₩60,388 | ₩60,982 | -1.97% | 29.4만 |
|---|
| 2026.08.19 | ₩63,050 | ₩63,331 | ₩61,862 | ₩62,290 | -1.21% | 27만 |
|---|
| 2026.08.18 | ₩63,331 | ₩63,891 | ₩62,837 | ₩62,944 | -0.61% | 44.7만 |
|---|
| 2026.08.17 | ₩64,665 | ₩65,786 | ₩64,478 | ₩64,679 | +0.02% | 35.6만 |
|---|
| 2026.08.14 | ₩64,772 | ₩65,519 | ₩64,038 | ₩64,705 | -0.10% | 19.9만 |
|---|
| 2026.08.13 | ₩64,625 | ₩65,426 | ₩64,333 | ₩64,692 | +0.10% | 13.8만 |
|---|
| 2026.08.12 | ₩64,679 | ₩65,479 | ₩64,265 | ₩65,212 | +0.83% | 22.3만 |
|---|
| 2026.08.11 | ₩63,958 | ₩64,278 | ₩63,117 | ₩63,998 | +0.06% | 29.4만 |
|---|
| 2026.08.10 | ₩64,412 | ₩64,745 | ₩63,557 | ₩63,904 | -0.79% | 27.9만 |
|---|
| 2026.08.07 | ₩63,157 | ₩64,266 | ₩62,596 | ₩64,238 | +1.71% | 23.9만 |
|---|
| 2026.08.06 | ₩61,622 | ₩63,798 | ₩61,542 | ₩62,196 | +0.93% | 41.9만 |
|---|
| 2026.08.05 | ₩62,850 | ₩63,144 | ₩61,996 | ₩62,183 | -1.06% | 35만 |
|---|
| 2026.08.04 | ₩61,822 | ₩63,731 | ₩61,782 | ₩63,491 | +2.70% | 63.9만 |
|---|
| 2026.08.03 | ₩58,312 | ₩60,728 | ₩58,239 | ₩60,661 | +4.03% | 120.9만 |
|---|
| 2026.07.31 | ₩59,173 | ₩59,327 | ₩57,465 | ₩58,446 | -1.23% | 31.8만 |
|---|
| 2026.07.30 | ₩57,218 | ₩58,579 | ₩56,924 | ₩58,486 | +2.22% | 29.7만 |
|---|
| 2026.07.29 | ₩58,459 | ₩58,993 | ₩57,044 | ₩57,204 | -2.15% | 63.5만 |
|---|
| 2026.07.28 | ₩58,072 | ₩58,686 | ₩57,084 | ₩58,499 | +0.74% | 72.5만 |
|---|
| 2026.07.27 | ₩57,965 | ₩59,126 | ₩57,725 | ₩58,579 | +1.06% | 31.8만 |
|---|
| 2026.07.24 | ₩58,379 | ₩58,446 | ₩57,031 | ₩57,338 | -1.78% | 59.9만 |
|---|
| 2026.07.23 | ₩57,818 | ₩59,033 | ₩57,611 | ₩58,352 | +0.92% | 38.6만 |
|---|
| 2026.07.22 | ₩58,939 | ₩59,340 | ₩58,245 | ₩58,392 | -0.93% | 47.1만 |
|---|
| 2026.07.21 | ₩57,631 | ₩59,206 | ₩57,371 | ₩58,726 | +1.90% | 97.6만 |
|---|
| 2026.07.20 | ₩58,352 | ₩58,579 | ₩57,311 | ₩57,445 | -1.56% | 38.7만 |
|---|
| 2026.07.17 | ₩57,298 | ₩59,266 | ₩57,178 | ₩58,232 | +1.63% | 77.5만 |
|---|
| 2026.07.16 | ₩59,727 | ₩59,887 | ₩57,978 | ₩58,299 | -2.39% | 95.9만 |
|---|
| 2026.07.15 | ₩61,208 | ₩61,776 | ₩59,827 | ₩60,554 | -1.07% | 55.5만 |
|---|
| 2026.07.14 | ₩61,302 | ₩62,183 | ₩61,022 | ₩61,075 | -0.37% | 47.8만 |
|---|
| 2026.07.13 | ₩62,223 | ₩62,383 | ₩60,450 | ₩60,741 | -2.38% | 77.5만 |
|---|
| 2026.07.10 | ₩63,130 | ₩63,237 | ₩62,136 | ₩62,637 | -0.78% | 39.2만 |
|---|
| 2026.07.09 | ₩64,091 | ₩64,091 | ₩62,790 | ₩63,264 | -1.29% | 36.3만 |
|---|
| 2026.07.08 | ₩64,045 | ₩65,026 | ₩63,224 | ₩63,624 | -0.66% | 54.4만 |
|---|
| 2026.07.07 | ₩66,774 | ₩66,961 | ₩64,599 | ₩64,719 | -3.08% | 80.1만 |
|---|
| 2026.07.06 | ₩68,442 | ₩68,829 | ₩66,881 | ₩67,148 | -1.89% | 41.9만 |
|---|
| 2026.07.02 | ₩67,521 | ₩69,495 | ₩66,841 | ₩67,628 | +0.16% | 79만 |
|---|
| 2026.07.01 | ₩67,668 | ₩68,950 | ₩66,928 | ₩66,974 | -1.03% | 185.7만 |
|---|
| 2026.06.30 | ₩65,559 | ₩67,715 | ₩65,499 | ₩67,628 | +3.16% | 76.7만 |
|---|
| 2026.06.29 | ₩63,604 | ₩65,733 | ₩63,604 | ₩65,653 | +3.22% | 88만 |
|---|
| 2026.06.26 | ₩60,241 | ₩62,403 | ₩60,141 | ₩61,649 | +2.34% | 90.4만 |
|---|
| 2026.06.25 | ₩62,382 | ₩62,382 | ₩60,394 | ₩60,808 | -2.52% | 123.9만 |
|---|
| 2026.06.24 | ₩63,798 | ₩63,931 | ₩61,942 | ₩62,036 | -2.76% | 68.3만 |
|---|
| 2026.06.23 | ₩63,324 | ₩65,119 | ₩63,264 | ₩64,238 | +1.44% | 114.3만 |
|---|
| 2026.06.22 | ₩66,000 | ₩66,400 | ₩64,245 | ₩65,026 | -1.48% | 166.3만 |
|---|
| 2026.06.18 | ₩68,469 | ₩68,544 | ₩65,573 | ₩67,094 | -2.01% | 179.6만 |
|---|
| 2026.06.17 | ₩68,616 | ₩69,670 | ₩67,949 | ₩68,149 | -0.68% | 109.4만 |
|---|
| 2026.06.16 | ₩69,390 | ₩70,071 | ₩67,428 | ₩68,442 | -1.37% | 219.8만 |
|---|
| 2026.06.15 | ₩72,206 | ₩72,340 | ₩69,483 | ₩70,191 | -2.79% | 213.1만 |
|---|
| 2026.06.12 | ₩76,264 | ₩76,277 | ₩69,964 | ₩70,631 | -7.39% | 339.2만 |
|---|
| 2026.06.11 | ₩70,858 | ₩76,062 | ₩70,651 | ₩75,943 | +7.18% | 260만 |
|---|
| 2026.06.10 | ₩70,484 | ₩71,779 | ₩69,490 | ₩69,737 | -1.06% | 107.1만 |
|---|
| 2026.06.09 | ₩74,382 | ₩74,715 | ₩68,082 | ₩70,885 | -4.70% | 211.5만 |
|---|
| 2026.06.08 | ₩74,922 | ₩75,096 | ₩72,553 | ₩73,207 | -2.29% | 148.7만 |
|---|
| 2026.06.05 | ₩77,438 | ₩77,652 | ₩72,139 | ₩73,020 | -5.70% | 186.8만 |
|---|
| 2026.06.04 | ₩76,657 | ₩80,067 | ₩75,603 | ₩79,200 | +3.32% | 161.5만 |
|---|
| 2026.06.03 | ₩80,461 | ₩80,721 | ₩76,931 | ₩77,064 | -4.22% | 176.5만 |
|---|
| 2026.06.02 | ₩81,325 | ₩83,017 | ₩80,935 | ₩81,709 | +0.47% | 127.4만 |
|---|
| 2026.06.01 | ₩84,298 | ₩84,759 | ₩80,468 | ₩81,522 | -3.29% | 334.9만 |
|---|
| 2026.05.29 | ₩86,834 | ₩87,221 | ₩83,084 | ₩87,168 | +0.38% | 406.2만 |
|---|
| 2026.05.28 | ₩88,603 | ₩91,041 | ₩87,475 | ₩90,498 | +2.14% | 160.4만 |
|---|
| 2026.05.27 | ₩89,063 | ₩89,741 | ₩86,087 | ₩88,956 | -0.12% | 303.1만 |
|---|
| 2026.05.26 | ₩87,328 | ₩89,410 | ₩85,960 | ₩87,341 | +0.02% | 290.2만 |
|---|
| 2026.05.22 | ₩80,154 | ₩82,897 | ₩80,134 | ₩82,617 | +3.07% | 206.1만 |
|---|
| 2026.05.21 | ₩78,065 | ₩79,480 | ₩77,238 | ₩78,693 | +0.80% | 116.6만 |
|---|
| 2026.05.20 | ₩76,864 | ₩78,878 | ₩75,743 | ₩78,639 | +2.31% | 118.7만 |
|---|
| 2026.05.19 | ₩76,037 | ₩76,691 | ₩73,434 | ₩76,170 | +0.18% | 100.1만 |
|---|
| 2026.05.18 | ₩77,058 | ₩78,693 | ₩75,076 | ₩76,864 | -0.25% | 198.7만 |
|---|
| 2026.05.15 | ₩75,289 | ₩76,237 | ₩74,342 | ₩75,076 | -0.28% | 98.6만 |
|---|
| 2026.05.14 | ₩75,323 | ₩77,852 | ₩74,515 | ₩77,371 | +2.72% | 159.5만 |
|---|
| 2026.05.13 | ₩74,836 | ₩75,650 | ₩73,487 | ₩75,223 | +0.52% | 77.7만 |
|---|
| 2026.05.12 | ₩73,968 | ₩75,116 | ₩72,206 | ₩74,195 | +0.31% | 98.8만 |
|---|
| 2026.05.11 | ₩73,140 | ₩76,230 | ₩72,820 | ₩75,142 | +2.74% | 193.7만 |
|---|
| 2026.05.08 | ₩69,737 | ₩72,820 | ₩69,390 | ₩72,740 | +4.31% | 152.7만 |
|---|
| 2026.05.07 | ₩70,231 | ₩70,391 | ₩67,775 | ₩68,122 | -3.00% | 63.4만 |
|---|
| 2026.05.06 | ₩68,623 | ₩70,444 | ₩68,269 | ₩70,338 | +2.50% | 160.3만 |
|---|
| 2026.05.05 | ₩69,817 | ₩69,817 | ₩67,188 | ₩67,748 | -2.96% | 60.5만 |
|---|
| 2026.05.04 | ₩68,516 | ₩69,270 | ₩67,642 | ₩68,482 | -0.05% | 79.5만 |
|---|
| 2026.05.01 | ₩69,403 | ₩69,630 | ₩67,922 | ₩68,549 | -1.23% | 56.6만 |
|---|
| 2026.04.30 | ₩66,827 | ₩69,116 | ₩66,801 | ₩68,936 | +3.16% | 94.6만 |
|---|
| 2026.04.29 | ₩66,587 | ₩66,691 | ₩65,212 | ₩66,213 | -0.56% | 62.6만 |
|---|
| 2026.04.28 | ₩67,321 | ₩67,588 | ₩66,307 | ₩66,747 | -0.85% | 71.2만 |
|---|
| 2026.04.27 | ₩68,277 | ₩68,277 | ₩66,507 | ₩67,588 | -1.01% | 105.4만 |
|---|
| 2026.04.24 | ₩71,005 | ₩71,005 | ₩67,949 | ₩68,109 | -4.08% | 110.6만 |
|---|
| 2026.04.23 | ₩71,926 | ₩71,966 | ₩69,016 | ₩70,605 | -1.84% | 157.9만 |
|---|
| 2026.04.22 | ₩73,154 | ₩74,235 | ₩71,646 | ₩72,486 | -0.91% | 95.3만 |
|---|
| 2026.04.21 | ₩73,341 | ₩73,888 | ₩71,192 | ₩71,539 | -2.46% | 110.4만 |
|---|
| 2026.04.20 | ₩72,513 | ₩73,694 | ₩72,126 | ₩72,820 | +0.42% | 62.5만 |
|---|
| 2026.04.17 | ₩73,968 | ₩74,615 | ₩72,741 | ₩72,994 | -1.32% | 118.2만 |
|---|
| 2026.04.16 | ₩70,391 | ₩73,154 | ₩70,271 | ₩73,007 | +3.72% | 144.6만 |
|---|
| 2026.04.15 | ₩69,257 | ₩69,804 | ₩68,336 | ₩69,670 | +0.60% | 137.3만 |
|---|
| 2026.04.14 | ₩70,298 | ₩70,671 | ₩68,135 | ₩68,963 | -1.90% | 88.3만 |
|---|
| 2026.04.13 | ₩67,068 | ₩69,257 | ₩66,801 | ₩68,723 | +2.47% | 90.3만 |
|---|
| 2026.04.10 | ₩67,014 | ₩68,256 | ₩66,547 | ₩67,628 | +0.92% | 81만 |
|---|
| 2026.04.09 | ₩67,415 | ₩68,322 | ₩66,854 | ₩66,954 | -0.68% | 61만 |
|---|
| 2026.04.08 | ₩69,310 | ₩69,403 | ₩67,174 | ₩68,042 | -1.83% | 84.7만 |
|---|
| 2026.04.07 | ₩65,333 | ₩66,053 | ₩63,904 | ₩65,947 | +0.94% | 61.7만 |
|---|
| 2026.04.06 | ₩65,980 | ₩66,661 | ₩65,413 | ₩65,973 | -0.01% | 95.4만 |
|---|
| 2026.04.02 | ₩60,261 | ₩65,813 | ₩60,207 | ₩65,626 | +8.90% | 95.9만 |
|---|
| 2026.04.01 | ₩60,795 | ₩62,930 | ₩60,795 | ₩61,742 | +1.56% | 63.8만 |
|---|
| 2026.03.31 | ₩57,965 | ₩60,114 | ₩57,672 | ₩59,807 | +3.18% | 47.1만 |
|---|
| 2026.03.30 | ₩59,500 | ₩59,527 | ₩56,230 | ₩56,724 | -4.67% | 72만 |
|---|
| 2026.03.27 | ₩61,015 | ₩61,019 | ₩58,753 | ₩58,939 | -3.40% | 52.9만 |
|---|
| 2026.03.26 | ₩63,144 | ₩63,344 | ₩61,035 | ₩61,142 | -3.17% | 78.9만 |
|---|
| 2026.03.25 | ₩62,330 | ₩65,293 | ₩62,223 | ₩63,958 | +2.61% | 113.8만 |
|---|
| 2026.03.24 | ₩61,449 | ₩62,410 | ₩60,461 | ₩60,995 | -0.74% | 40만 |
|---|
| 2026.03.23 | ₩61,235 | ₩62,657 | ₩60,715 | ₩62,196 | +1.57% | 47만 |
|---|
| 2026.03.20 | ₩62,583 | ₩63,931 | ₩59,767 | ₩60,541 | -3.26% | 78.3만 |
|---|
| 2026.03.19 | ₩59,553 | ₩62,029 | ₩59,020 | ₩61,542 | +3.34% | 38.4만 |
|---|
| 2026.03.18 | ₩62,036 | ₩62,196 | ₩60,554 | ₩60,728 | -2.11% | 57.3만 |
|---|
| 2026.03.17 | ₩60,768 | ₩62,463 | ₩60,701 | ₩62,436 | +2.75% | 79.6만 |
|---|
| 2026.03.16 | ₩60,394 | ₩61,342 | ₩59,674 | ₩60,982 | +0.97% | 25.8만 |
|---|
| 2026.03.13 | ₩60,141 | ₩61,142 | ₩59,233 | ₩59,580 | -0.93% | 25.2만 |
|---|
| 2026.03.12 | ₩60,448 | ₩60,728 | ₩59,180 | ₩59,727 | -1.19% | 34만 |
|---|
| 2026.03.11 | ₩60,074 | ₩61,582 | ₩59,927 | ₩60,608 | +0.89% | 27.6만 |
|---|
| 2026.03.10 | ₩60,608 | ₩61,449 | ₩60,074 | ₩60,541 | -0.11% | 22.3만 |
|---|
| 2026.03.09 | ₩58,833 | ₩60,621 | ₩58,112 | ₩60,368 | +2.61% | 45.3만 |
|---|
| 2026.03.06 | ₩58,793 | ₩61,208 | ₩58,566 | ₩59,407 | +1.04% | 46.4만 |
|---|
| 2026.03.05 | ₩61,662 | ₩61,822 | ₩58,886 | ₩59,927 | -2.81% | 63.2만 |
|---|
| 2026.03.04 | ₩61,115 | ₩62,183 | ₩60,287 | ₩61,983 | +1.42% | 59.1만 |
|---|
| 2026.03.03 | ₩59,914 | ₩61,475 | ₩58,819 | ₩60,581 | +1.11% | 38.9만 |
|---|
| 2026.03.02 | ₩58,980 | ₩61,729 | ₩58,980 | ₩61,636 | +4.50% | 87.5만 |
|---|
| 2026.02.27 | ₩58,766 | ₩59,407 | ₩58,165 | ₩59,353 | +1.00% | 36.8만 |
|---|
| 2026.02.26 | ₩59,206 | ₩60,114 | ₩58,819 | ₩60,007 | +1.35% | 25.1만 |
|---|
| 2026.02.25 | ₩60,061 | ₩60,287 | ₩58,966 | ₩59,246 | -1.36% | 20.3만 |
|---|
| 2026.02.24 | ₩58,512 | ₩59,916 | ₩57,938 | ₩59,847 | +2.28% | 22.3만 |
|---|
| 2026.02.23 | ₩58,873 | ₩59,513 | ₩58,479 | ₩58,913 | +0.07% | 34.8만 |
|---|
| 2026.02.20 | ₩60,081 | ₩60,968 | ₩59,166 | ₩59,593 | -0.81% | 22.4만 |
|---|
| 2026.02.19 | ₩59,086 | ₩60,394 | ₩58,661 | ₩60,394 | +2.21% | 22.2만 |
|---|
| 2026.02.18 | ₩59,193 | ₩60,408 | ₩58,713 | ₩59,800 | +1.03% | 64.4만 |
|---|
| 2026.02.17 | ₩57,458 | ₩58,966 | ₩57,018 | ₩58,352 | +1.56% | 32.3만 |
|---|
| 2026.02.13 | ₩57,231 | ₩58,779 | ₩56,817 | ₩58,112 | +1.54% | 37.4만 |
|---|
| 2026.02.12 | ₩58,112 | ₩58,125 | ₩55,976 | ₩56,911 | -2.07% | 103.4만 |
|---|
| 2026.02.11 | ₩60,221 | ₩60,221 | ₩57,244 | ₩58,085 | -3.55% | 49.3만 |
|---|
| 2026.02.10 | ₩60,328 | ₩60,594 | ₩59,193 | ₩59,447 | -1.46% | 47.5만 |
|---|
| 2026.02.09 | ₩59,153 | ₩61,048 | ₩59,066 | ₩60,768 | +2.73% | 52.1만 |
|---|
| 2026.02.06 | ₩57,458 | ₩58,873 | ₩56,871 | ₩58,686 | +2.14% | 38.9만 |
|---|
| 2026.02.05 | ₩57,258 | ₩58,332 | ₩55,870 | ₩56,203 | -1.84% | 53.5만 |
|---|
| 2026.02.04 | ₩61,208 | ₩61,235 | ₩56,871 | ₩58,032 | -5.19% | 113.7만 |
|---|
| 2026.02.03 | ₩60,474 | ₩60,928 | ₩58,993 | ₩60,875 | +0.66% | 51.6만 |
|---|
| 2026.02.02 | ₩60,221 | ₩60,728 | ₩59,060 | ₩59,420 | -1.33% | 76.3만 |
|---|
| 2026.01.30 | ₩62,370 | ₩63,704 | ₩60,061 | ₩60,648 | -2.76% | 83.6만 |
|---|
| 2026.01.29 | ₩64,852 | ₩64,946 | ₩62,049 | ₩62,890 | -3.03% | 76.1만 |
|---|
| 2026.01.28 | ₩63,731 | ₩64,825 | ₩62,970 | ₩64,265 | +0.84% | 80만 |
|---|
| 2026.01.27 | ₩60,968 | ₩63,291 | ₩60,695 | ₩63,090 | +3.48% | 70.8만 |
|---|
| 2026.01.26 | ₩62,623 | ₩62,623 | ₩60,234 | ₩60,434 | -3.50% | 54.4만 |
|---|
| 2026.01.23 | ₩62,743 | ₩63,690 | ₩61,636 | ₩62,663 | -0.13% | 73.8만 |
|---|
| 2026.01.22 | ₩61,729 | ₩62,863 | ₩60,675 | ₩62,530 | +1.30% | 82.9만 |
|---|
| 2026.01.21 | ₩62,383 | ₩62,703 | ₩59,100 | ₩61,048 | -2.14% | 74.9만 |
|---|
| 2026.01.20 | ₩62,143 | ₩63,517 | ₩61,409 | ₩61,716 | -0.69% | 74.7만 |
|---|
| 2026.01.16 | ₩62,290 | ₩63,824 | ₩61,809 | ₩63,210 | +1.48% | 67.1만 |
|---|
| 2026.01.15 | ₩61,395 | ₩62,183 | ₩60,454 | ₩61,382 | -0.02% | 52.9만 |
|---|
| 2026.01.14 | ₩59,060 | ₩61,075 | ₩58,726 | ₩61,075 | +3.41% | 33.8만 |
|---|
| 2026.01.13 | ₩61,182 | ₩61,208 | ₩59,286 | ₩59,407 | -2.90% | 47.1만 |
|---|
| 2026.01.12 | ₩59,153 | ₩60,167 | ₩58,632 | ₩60,167 | +1.71% | 52.4만 |
|---|
| 2026.01.09 | ₩57,658 | ₩59,046 | ₩57,004 | ₩58,566 | +1.57% | 58.8만 |
|---|
| 2026.01.08 | ₩57,405 | ₩58,632 | ₩56,857 | ₩57,418 | +0.02% | 53.1만 |
|---|
| 2026.01.07 | ₩56,991 | ₩57,418 | ₩55,890 | ₩56,030 | -1.69% | 53만 |
|---|
| 2026.01.06 | ₩55,670 | ₩57,271 | ₩55,136 | ₩57,218 | +2.78% | 41.4만 |
|---|
| 2026.01.05 | ₩54,188 | ₩55,603 | ₩53,854 | ₩55,416 | +2.27% | 60.1만 |
|---|
| 2026.01.02 | ₩52,306 | ₩53,814 | ₩51,412 | ₩53,814 | +2.88% | 35.7만 |
|---|
| 2025.12.31 | ₩52,133 | ₩52,133 | ₩51,512 | ₩51,585 | -1.05% | 17.9만 |
|---|
| 2025.12.30 | ₩52,239 | ₩52,626 | ₩51,746 | ₩52,012 | -0.43% | 24.3만 |
|---|
| 2025.12.29 | ₩51,252 | ₩52,359 | ₩51,092 | ₩51,879 | +1.22% | 37.9만 |
|---|
| 2025.12.26 | ₩53,387 | ₩53,387 | ₩51,839 | ₩51,932 | -2.73% | 42.3만 |
|---|
| 2025.12.24 | ₩53,888 | ₩54,292 | ₩53,054 | ₩53,481 | -0.76% | 23.2만 |
|---|
| 2025.12.23 | ₩53,280 | ₩54,028 | ₩52,960 | ₩53,587 | +0.58% | 45만 |
|---|
| 2025.12.22 | ₩52,920 | ₩54,187 | ₩52,273 | ₩54,081 | +2.19% | 57.2만 |
|---|
| 2025.12.19 | ₩49,049 | ₩51,572 | ₩48,949 | ₩51,452 | +4.90% | 28.8만 |
|---|
| 2025.12.18 | ₩48,262 | ₩48,682 | ₩47,955 | ₩48,395 | +0.28% | 11.4만 |
|---|
| 2025.12.17 | ₩49,503 | ₩49,503 | ₩47,141 | ₩47,354 | -4.34% | 17.2만 |
|---|
| 2025.12.16 | ₩49,397 | ₩49,837 | ₩48,689 | ₩49,228 | -0.34% | 42.3만 |
|---|
| 2025.12.15 | ₩51,799 | ₩52,293 | ₩49,757 | ₩49,890 | -3.68% | 15.7만 |
|---|
| 2025.12.12 | ₩52,707 | ₩52,720 | ₩50,851 | ₩51,421 | -2.44% | 20.2만 |
|---|
| 2025.12.11 | ₩51,011 | ₩52,640 | ₩50,698 | ₩52,493 | +2.90% | 16.1만 |
|---|
| 2025.12.10 | ₩48,476 | ₩50,584 | ₩48,222 | ₩50,251 | +3.66% | 13만 |
|---|
| 2025.12.09 | ₩48,062 | ₩48,756 | ₩47,888 | ₩48,462 | +0.83% | 5.1만 |
|---|
| 2025.12.08 | ₩48,249 | ₩48,355 | ₩47,348 | ₩48,098 | -0.31% | 8.6만 |
|---|
| 2025.12.05 | ₩47,394 | ₩48,008 | ₩47,114 | ₩47,701 | +0.65% | 16.1만 |
|---|
| 2025.12.04 | ₩45,366 | ₩47,408 | ₩45,326 | ₩47,221 | +4.09% | 16.5만 |
|---|
| 2025.12.03 | ₩44,218 | ₩45,179 | ₩44,004 | ₩45,155 | +2.12% | 11.8만 |
|---|
| 2025.12.02 | ₩43,471 | ₩44,138 | ₩43,471 | ₩43,956 | +1.12% | 6.7만 |
|---|
| 2025.12.01 | ₩44,044 | ₩44,044 | ₩43,310 | ₩43,346 | -1.58% | 13.6만 |
|---|
| 2025.11.28 | ₩44,298 | ₩44,632 | ₩44,098 | ₩44,517 | +0.49% | 6만 |
|---|
| 2025.11.26 | ₩43,831 | ₩44,177 | ₩43,591 | ₩43,798 | -0.08% | 5.1만 |
|---|
| 2025.11.25 | ₩43,230 | ₩43,724 | ₩42,523 | ₩43,617 | +0.90% | 6.7만 |
|---|
| 2025.11.24 | ₩42,429 | ₩43,249 | ₩42,169 | ₩43,249 | +1.93% | 9.3만 |
|---|
| 2025.11.21 | ₩42,123 | ₩42,639 | ₩41,228 | ₩42,367 | +0.58% | 16.9만 |
|---|
| 2025.11.20 | ₩44,779 | ₩44,952 | ₩41,869 | ₩41,969 | -6.27% | 12.9만 |
|---|
| 2025.11.19 | ₩43,697 | ₩44,585 | ₩43,357 | ₩43,604 | -0.21% | 7.1만 |
|---|
| 2025.11.18 | ₩42,736 | ₩44,004 | ₩42,576 | ₩43,617 | +2.06% | 30.9만 |
|---|
| 2025.11.17 | ₩44,498 | ₩44,765 | ₩42,930 | ₩43,329 | -2.63% | 32.7만 |
|---|
| 2025.11.14 | ₩43,791 | ₩45,469 | ₩43,604 | ₩44,669 | +2.01% | 79만 |
|---|
| 2025.11.13 | ₩45,980 | ₩46,207 | ₩44,365 | ₩44,610 | -2.98% | 13.8만 |
|---|
| 2025.11.12 | ₩46,273 | ₩46,967 | ₩45,966 | ₩46,016 | -0.56% | 10.8만 |
|---|
| 2025.11.11 | ₩46,834 | ₩46,834 | ₩46,115 | ₩46,287 | -1.17% | 6.4만 |
|---|
| 2025.11.10 | ₩47,194 | ₩47,499 | ₩46,220 | ₩46,527 | -1.41% | 6.3만 |
|---|
| 2025.11.07 | ₩44,792 | ₩46,120 | ₩44,378 | ₩45,940 | +2.56% | 13.2만 |
|---|
| 2025.11.06 | ₩47,314 | ₩47,314 | ₩45,406 | ₩45,473 | -3.89% | 13.9만 |
|---|
| 2025.11.05 | ₩47,515 | ₩48,022 | ₩47,189 | ₩47,902 | +0.81% | 8.3만 |
|---|
| 2025.11.04 | ₩47,942 | ₩48,382 | ₩47,488 | ₩47,555 | -0.81% | 20.9만 |
|---|
| 2025.11.03 | ₩50,304 | ₩50,304 | ₩48,863 | ₩49,130 | -2.33% | 15.2만 |
|---|
| 2025.10.31 | ₩49,744 | ₩50,384 | ₩49,336 | ₩50,304 | +1.13% | 9.3만 |
|---|
| 2025.10.30 | ₩49,877 | ₩50,343 | ₩49,570 | ₩49,703 | -0.35% | 14.2만 |
|---|
| 2025.10.29 | ₩50,825 | ₩50,998 | ₩49,984 | ₩50,384 | -0.87% | 18.4만 |
|---|
| 2025.10.28 | ₩51,599 | ₩51,599 | ₩50,411 | ₩50,745 | -1.66% | 12.3만 |
|---|
| 2025.10.27 | ₩52,079 | ₩52,079 | ₩50,998 | ₩51,585 | -0.95% | 11.5만 |
|---|
| 2025.10.24 | ₩51,318 | ₩51,439 | ₩50,798 | ₩51,278 | -0.08% | 9.3만 |
|---|
| 2025.10.23 | ₩49,437 | ₩50,865 | ₩49,437 | ₩50,504 | +2.16% | 8.6만 |
|---|
| 2025.10.22 | ₩50,518 | ₩50,518 | ₩48,596 | ₩49,397 | -2.22% | 26.1만 |
|---|
| 2025.10.21 | ₩51,612 | ₩52,093 | ₩51,052 | ₩51,238 | -0.72% | 6.4만 |
|---|
| 2025.10.20 | ₩51,946 | ₩52,482 | ₩51,599 | ₩51,799 | -0.28% | 14.7만 |
|---|
| 2025.10.17 | ₩50,758 | ₩51,399 | ₩49,997 | ₩50,758 | 0.00% | 23.5만 |
|---|
| 2025.10.16 | ₩53,868 | ₩54,092 | ₩51,612 | ₩51,839 | -3.77% | 23만 |
|---|
| 2025.10.15 | ₩54,802 | ₩54,975 | ₩52,987 | ₩53,761 | -1.90% | 11.5만 |
|---|
| 2025.10.14 | ₩51,866 | ₩54,281 | ₩50,935 | ₩53,627 | +3.40% | 20만 |
|---|
| 2025.10.13 | ₩52,213 | ₩52,800 | ₩51,932 | ₩52,586 | +0.72% | 12.8만 |
|---|
| 2025.10.10 | ₩54,068 | ₩54,279 | ₩50,931 | ₩51,105 | -5.48% | 18.9만 |
|---|