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 | ₩56,728 | ₩56,843 | ₩55,658 | ₩56,140 | -1.04% | 16.9만 |
| 2026.10.08 | ₩57,009 | ₩57,009 | ₩55,765 | ₩56,180 | -1.45% | 55.7만 |
| 2026.10.07 | ₩58,253 | ₩58,280 | ₩57,022 | ₩57,557 | -1.19% | 89만 |
| 2026.10.06 | ₩58,641 | ₩59,844 | ₩58,641 | ₩59,283 | +1.09% | 27만 |
| 2026.10.05 | ₩57,571 | ₩58,253 | ₩57,116 | ₩58,253 | +1.18% | 22.1만 |
| 2026.10.02 | ₩56,702 | ₩58,005 | ₩56,593 | ₩57,678 | +1.72% | 15.7만 |
| 2026.10.01 | ₩56,595 | ₩56,956 | ₩56,006 | ₩56,100 | -0.87% | 20.5만 |
| 2026.09.30 | ₩56,822 | ₩57,771 | ₩56,501 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,588 |
| -0.41% |
| 27.3만 |
| 2026.09.29 | ₩57,838 | ₩58,052 | ₩56,447 | ₩56,728 | -1.92% | 19.2만 |
|---|
| 2026.09.28 | ₩57,664 | ₩58,092 | ₩57,250 | ₩57,384 | -0.49% | 12.4만 |
|---|
| 2026.09.25 | ₩58,280 | ₩59,002 | ₩57,798 | ₩58,239 | -0.07% | 27만 |
|---|
| 2026.09.24 | ₩57,450 | ₩58,674 | ₩57,036 | ₩58,066 | +1.07% | 25.6만 |
|---|
| 2026.09.23 | ₩58,855 | ₩59,035 | ₩57,771 | ₩57,865 | -1.68% | 15.9만 |
|---|
| 2026.09.22 | ₩59,189 | ₩59,389 | ₩58,588 | ₩59,162 | -0.05% | 16.6만 |
|---|
| 2026.09.21 | ₩58,146 | ₩59,430 | ₩58,119 | ₩59,069 | +1.59% | 24.3만 |
|---|
| 2026.09.18 | ₩58,440 | ₩58,574 | ₩57,009 | ₩57,785 | -1.12% | 32.2만 |
|---|
| 2026.09.17 | ₩58,306 | ₩58,867 | ₩58,039 | ₩58,387 | +0.14% | 25.6만 |
|---|
| 2026.09.16 | ₩57,531 | ₩58,025 | ₩56,742 | ₩57,450 | -0.14% | 12.1만 |
|---|
| 2026.09.15 | ₩57,544 | ₩57,905 | ₩56,742 | ₩57,357 | -0.33% | 11.5만 |
|---|
| 2026.09.14 | ₩56,889 | ₩58,119 | ₩56,889 | ₩57,450 | +0.99% | 14만 |
|---|
| 2026.09.11 | ₩57,932 | ₩58,186 | ₩57,450 | ₩57,878 | -0.09% | 13.1만 |
|---|
| 2026.09.10 | ₩56,915 | ₩58,360 | ₩56,728 | ₩57,223 | +0.54% | 15.4만 |
|---|
| 2026.09.09 | ₩59,015 | ₩59,269 | ₩57,523 | ₩57,584 | -2.42% | 20.5만 |
|---|
| 2026.09.08 | ₩58,721 | ₩59,644 | ₩58,173 | ₩59,296 | +0.98% | 19.2만 |
|---|
| 2026.09.04 | ₩58,560 | ₩58,641 | ₩57,945 | ₩58,440 | -0.21% | 9.9만 |
|---|
| 2026.09.03 | ₩58,320 | ₩58,600 | ₩57,718 | ₩58,213 | -0.18% | 18.7만 |
|---|
| 2026.09.02 | ₩57,437 | ₩57,999 | ₩57,088 | ₩57,691 | +0.44% | 23.4만 |
|---|
| 2026.09.01 | ₩57,504 | ₩58,119 | ₩56,956 | ₩57,170 | -0.58% | 21.5만 |
|---|
| 2026.08.31 | ₩58,373 | ₩58,587 | ₩58,066 | ₩58,333 | -0.07% | 30.2만 |
|---|
| 2026.08.28 | ₩60,018 | ₩60,018 | ₩58,510 | ₩58,814 | -2.01% | 24.9만 |
|---|
| 2026.08.27 | ₩59,737 | ₩60,045 | ₩59,430 | ₩59,965 | +0.38% | 15.4만 |
|---|
| 2026.08.26 | ₩59,389 | ₩60,152 | ₩59,122 | ₩59,523 | +0.23% | 13.2만 |
|---|
| 2026.08.25 | ₩60,473 | ₩60,520 | ₩59,389 | ₩59,630 | -1.39% | 13.6만 |
|---|
| 2026.08.24 | ₩60,633 | ₩60,684 | ₩59,657 | ₩59,737 | -1.48% | 23.2만 |
|---|
| 2026.08.21 | ₩61,623 | ₩61,957 | ₩60,847 | ₩61,409 | -0.35% | 17.8만 |
|---|
| 2026.08.20 | ₩62,332 | ₩62,332 | ₩60,506 | ₩61,101 | -1.97% | 29.4만 |
|---|
| 2026.08.19 | ₩63,174 | ₩63,455 | ₩61,984 | ₩62,412 | -1.21% | 27만 |
|---|
| 2026.08.18 | ₩63,455 | ₩64,017 | ₩62,960 | ₩63,067 | -0.61% | 44.7만 |
|---|
| 2026.08.17 | ₩64,792 | ₩65,916 | ₩64,605 | ₩64,806 | +0.02% | 35.6만 |
|---|
| 2026.08.14 | ₩64,899 | ₩65,648 | ₩64,164 | ₩64,832 | -0.10% | 19.9만 |
|---|
| 2026.08.13 | ₩64,752 | ₩65,554 | ₩64,459 | ₩64,819 | +0.10% | 13.8만 |
|---|
| 2026.08.12 | ₩64,806 | ₩65,608 | ₩64,391 | ₩65,340 | +0.83% | 22.3만 |
|---|
| 2026.08.11 | ₩64,083 | ₩64,404 | ₩63,241 | ₩64,124 | +0.06% | 29.4만 |
|---|
| 2026.08.10 | ₩64,538 | ₩64,872 | ₩63,682 | ₩64,030 | -0.79% | 27.9만 |
|---|
| 2026.08.07 | ₩63,281 | ₩64,392 | ₩62,719 | ₩64,364 | +1.71% | 23.9만 |
|---|
| 2026.08.06 | ₩61,743 | ₩63,923 | ₩61,663 | ₩62,318 | +0.93% | 41.9만 |
|---|
| 2026.08.05 | ₩62,973 | ₩63,268 | ₩62,118 | ₩62,305 | -1.06% | 35만 |
|---|
| 2026.08.04 | ₩61,944 | ₩63,856 | ₩61,904 | ₩63,615 | +2.70% | 63.9만 |
|---|
| 2026.08.03 | ₩58,427 | ₩60,847 | ₩58,353 | ₩60,780 | +4.03% | 120.9만 |
|---|
| 2026.07.31 | ₩59,289 | ₩59,443 | ₩57,577 | ₩58,560 | -1.23% | 31.8만 |
|---|
| 2026.07.30 | ₩57,330 | ₩58,694 | ₩57,036 | ₩58,600 | +2.22% | 29.7만 |
|---|
| 2026.07.29 | ₩58,574 | ₩59,109 | ₩57,156 | ₩57,317 | -2.15% | 63.5만 |
|---|
| 2026.07.28 | ₩58,186 | ₩58,801 | ₩57,196 | ₩58,614 | +0.74% | 72.5만 |
|---|
| 2026.07.27 | ₩58,079 | ₩59,242 | ₩57,838 | ₩58,694 | +1.06% | 31.8만 |
|---|
| 2026.07.24 | ₩58,494 | ₩58,560 | ₩57,143 | ₩57,450 | -1.78% | 59.9만 |
|---|
| 2026.07.23 | ₩57,932 | ₩59,149 | ₩57,725 | ₩58,467 | +0.92% | 38.6만 |
|---|
| 2026.07.22 | ₩59,055 | ₩59,456 | ₩58,360 | ₩58,507 | -0.93% | 47.1만 |
|---|
| 2026.07.21 | ₩57,745 | ₩59,323 | ₩57,484 | ₩58,841 | +1.90% | 97.6만 |
|---|
| 2026.07.20 | ₩58,467 | ₩58,694 | ₩57,424 | ₩57,557 | -1.56% | 38.7만 |
|---|
| 2026.07.17 | ₩57,410 | ₩59,383 | ₩57,290 | ₩58,346 | +1.63% | 77.5만 |
|---|
| 2026.07.16 | ₩59,844 | ₩60,005 | ₩58,092 | ₩58,413 | -2.39% | 95.9만 |
|---|
| 2026.07.15 | ₩61,329 | ₩61,897 | ₩59,944 | ₩60,673 | -1.07% | 55.5만 |
|---|
| 2026.07.14 | ₩61,422 | ₩62,305 | ₩61,141 | ₩61,195 | -0.37% | 47.8만 |
|---|
| 2026.07.13 | ₩62,345 | ₩62,505 | ₩60,569 | ₩60,861 | -2.38% | 77.5만 |
|---|
| 2026.07.10 | ₩63,254 | ₩63,361 | ₩62,258 | ₩62,759 | -0.78% | 39.2만 |
|---|
| 2026.07.09 | ₩64,217 | ₩64,217 | ₩62,913 | ₩63,388 | -1.29% | 36.3만 |
|---|
| 2026.07.08 | ₩64,170 | ₩65,153 | ₩63,348 | ₩63,749 | -0.66% | 54.4만 |
|---|
| 2026.07.07 | ₩66,905 | ₩67,092 | ₩64,725 | ₩64,846 | -3.08% | 80.1만 |
|---|
| 2026.07.06 | ₩68,577 | ₩68,965 | ₩67,012 | ₩67,280 | -1.89% | 41.9만 |
|---|
| 2026.07.02 | ₩67,654 | ₩69,632 | ₩66,972 | ₩67,761 | +0.16% | 79만 |
|---|
| 2026.07.01 | ₩67,801 | ₩69,085 | ₩67,059 | ₩67,106 | -1.03% | 185.7만 |
|---|
| 2026.06.30 | ₩65,688 | ₩67,848 | ₩65,628 | ₩67,761 | +3.16% | 76.7만 |
|---|
| 2026.06.29 | ₩63,729 | ₩65,862 | ₩63,729 | ₩65,782 | +3.22% | 88만 |
|---|
| 2026.06.26 | ₩60,359 | ₩62,525 | ₩60,259 | ₩61,770 | +2.34% | 90.4만 |
|---|
| 2026.06.25 | ₩62,504 | ₩62,504 | ₩60,513 | ₩60,927 | -2.52% | 123.9만 |
|---|
| 2026.06.24 | ₩63,923 | ₩64,057 | ₩62,064 | ₩62,158 | -2.76% | 68.3만 |
|---|
| 2026.06.23 | ₩63,448 | ₩65,247 | ₩63,388 | ₩64,364 | +1.44% | 114.3만 |
|---|
| 2026.06.22 | ₩66,129 | ₩66,531 | ₩64,371 | ₩65,153 | -1.48% | 166.3만 |
|---|
| 2026.06.18 | ₩68,603 | ₩68,678 | ₩65,702 | ₩67,226 | -2.01% | 179.6만 |
|---|
| 2026.06.17 | ₩68,751 | ₩69,807 | ₩68,082 | ₩68,283 | -0.68% | 109.4만 |
|---|
| 2026.06.16 | ₩69,526 | ₩70,208 | ₩67,560 | ₩68,577 | -1.37% | 219.8만 |
|---|
| 2026.06.15 | ₩72,348 | ₩72,482 | ₩69,620 | ₩70,329 | -2.79% | 213.1만 |
|---|
| 2026.06.12 | ₩76,413 | ₩76,427 | ₩70,101 | ₩70,770 | -7.39% | 339.2만 |
|---|
| 2026.06.11 | ₩70,997 | ₩76,211 | ₩70,790 | ₩76,092 | +7.18% | 260만 |
|---|
| 2026.06.10 | ₩70,623 | ₩71,920 | ₩69,627 | ₩69,874 | -1.06% | 107.1만 |
|---|
| 2026.06.09 | ₩74,528 | ₩74,862 | ₩68,216 | ₩71,024 | -4.70% | 211.5만 |
|---|
| 2026.06.08 | ₩75,069 | ₩75,243 | ₩72,696 | ₩73,351 | -2.29% | 148.7만 |
|---|
| 2026.06.05 | ₩77,590 | ₩77,804 | ₩72,281 | ₩73,164 | -5.70% | 186.8만 |
|---|
| 2026.06.04 | ₩76,808 | ₩80,225 | ₩75,751 | ₩79,355 | +3.32% | 161.5만 |
|---|
| 2026.06.03 | ₩80,619 | ₩80,880 | ₩77,082 | ₩77,216 | -4.22% | 176.5만 |
|---|
| 2026.06.02 | ₩81,484 | ₩83,180 | ₩81,094 | ₩81,870 | +0.47% | 127.4만 |
|---|
| 2026.06.01 | ₩84,464 | ₩84,925 | ₩80,626 | ₩81,682 | -3.29% | 334.9만 |
|---|
| 2026.05.29 | ₩87,005 | ₩87,393 | ₩83,247 | ₩87,339 | +0.38% | 406.2만 |
|---|
| 2026.05.28 | ₩88,777 | ₩91,220 | ₩87,647 | ₩90,676 | +2.14% | 160.4만 |
|---|
| 2026.05.27 | ₩89,238 | ₩89,917 | ₩86,256 | ₩89,131 | -0.12% | 303.1만 |
|---|
| 2026.05.26 | ₩87,500 | ₩89,586 | ₩86,129 | ₩87,513 | +0.02% | 290.2만 |
|---|
| 2026.05.22 | ₩80,312 | ₩83,060 | ₩80,291 | ₩82,779 | +3.07% | 206.1만 |
|---|
| 2026.05.21 | ₩78,219 | ₩79,636 | ₩77,390 | ₩78,847 | +0.80% | 116.6만 |
|---|
| 2026.05.20 | ₩77,015 | ₩79,033 | ₩75,892 | ₩78,794 | +2.31% | 118.7만 |
|---|
| 2026.05.19 | ₩76,186 | ₩76,841 | ₩73,578 | ₩76,320 | +0.18% | 100.1만 |
|---|
| 2026.05.18 | ₩77,209 | ₩78,847 | ₩75,223 | ₩77,015 | -0.25% | 198.7만 |
|---|
| 2026.05.15 | ₩75,437 | ₩76,387 | ₩74,488 | ₩75,223 | -0.28% | 98.6만 |
|---|
| 2026.05.14 | ₩75,471 | ₩78,005 | ₩74,661 | ₩77,523 | +2.72% | 159.5만 |
|---|
| 2026.05.13 | ₩74,982 | ₩75,798 | ₩73,632 | ₩75,370 | +0.52% | 77.7만 |
|---|
| 2026.05.12 | ₩74,113 | ₩75,263 | ₩72,348 | ₩74,341 | +0.31% | 98.8만 |
|---|
| 2026.05.11 | ₩73,284 | ₩76,380 | ₩72,963 | ₩75,290 | +2.74% | 193.7만 |
|---|
| 2026.05.08 | ₩69,874 | ₩72,963 | ₩69,526 | ₩72,883 | +4.31% | 152.7만 |
|---|
| 2026.05.07 | ₩70,369 | ₩70,529 | ₩67,908 | ₩68,256 | -3.00% | 63.4만 |
|---|
| 2026.05.06 | ₩68,757 | ₩70,583 | ₩68,403 | ₩70,476 | +2.50% | 160.3만 |
|---|
| 2026.05.05 | ₩69,954 | ₩69,954 | ₩67,320 | ₩67,881 | -2.96% | 60.5만 |
|---|
| 2026.05.04 | ₩68,650 | ₩69,406 | ₩67,774 | ₩68,617 | -0.05% | 79.5만 |
|---|
| 2026.05.01 | ₩69,540 | ₩69,767 | ₩68,055 | ₩68,684 | -1.23% | 56.6만 |
|---|
| 2026.04.30 | ₩66,959 | ₩69,252 | ₩66,932 | ₩69,072 | +3.16% | 94.6만 |
|---|
| 2026.04.29 | ₩66,718 | ₩66,822 | ₩65,340 | ₩66,343 | -0.56% | 62.6만 |
|---|
| 2026.04.28 | ₩67,453 | ₩67,721 | ₩66,437 | ₩66,878 | -0.85% | 71.2만 |
|---|
| 2026.04.27 | ₩68,411 | ₩68,411 | ₩66,638 | ₩67,721 | -1.01% | 105.4만 |
|---|
| 2026.04.24 | ₩71,144 | ₩71,144 | ₩68,082 | ₩68,242 | -4.08% | 110.6만 |
|---|
| 2026.04.23 | ₩72,067 | ₩72,107 | ₩69,152 | ₩70,743 | -1.84% | 157.9만 |
|---|
| 2026.04.22 | ₩73,297 | ₩74,381 | ₩71,786 | ₩72,629 | -0.91% | 95.3만 |
|---|
| 2026.04.21 | ₩73,485 | ₩74,033 | ₩71,332 | ₩71,679 | -2.46% | 110.4만 |
|---|
| 2026.04.20 | ₩72,656 | ₩73,839 | ₩72,268 | ₩72,963 | +0.42% | 62.5만 |
|---|
| 2026.04.17 | ₩74,113 | ₩74,762 | ₩72,884 | ₩73,137 | -1.32% | 118.2만 |
|---|
| 2026.04.16 | ₩70,529 | ₩73,297 | ₩70,409 | ₩73,150 | +3.72% | 144.6만 |
|---|
| 2026.04.15 | ₩69,392 | ₩69,941 | ₩68,470 | ₩69,807 | +0.60% | 137.3만 |
|---|
| 2026.04.14 | ₩70,436 | ₩70,810 | ₩68,269 | ₩69,098 | -1.90% | 88.3만 |
|---|
| 2026.04.13 | ₩67,199 | ₩69,392 | ₩66,932 | ₩68,858 | +2.47% | 90.3만 |
|---|
| 2026.04.10 | ₩67,146 | ₩68,390 | ₩66,678 | ₩67,761 | +0.92% | 81만 |
|---|
| 2026.04.09 | ₩67,547 | ₩68,456 | ₩66,985 | ₩67,086 | -0.68% | 61만 |
|---|
| 2026.04.08 | ₩69,446 | ₩69,540 | ₩67,306 | ₩68,176 | -1.83% | 84.7만 |
|---|
| 2026.04.07 | ₩65,461 | ₩66,183 | ₩64,030 | ₩66,076 | +0.94% | 61.7만 |
|---|
| 2026.04.06 | ₩66,109 | ₩66,791 | ₩65,541 | ₩66,103 | -0.01% | 95.4만 |
|---|
| 2026.04.02 | ₩60,379 | ₩65,942 | ₩60,326 | ₩65,755 | +8.90% | 95.9만 |
|---|
| 2026.04.01 | ₩60,914 | ₩63,054 | ₩60,914 | ₩61,863 | +1.56% | 63.8만 |
|---|
| 2026.03.31 | ₩58,079 | ₩60,232 | ₩57,785 | ₩59,924 | +3.18% | 47.1만 |
|---|
| 2026.03.30 | ₩59,617 | ₩59,644 | ₩56,340 | ₩56,835 | -4.67% | 72만 |
|---|
| 2026.03.27 | ₩61,135 | ₩61,139 | ₩58,868 | ₩59,055 | -3.40% | 52.9만 |
|---|
| 2026.03.26 | ₩63,268 | ₩63,468 | ₩61,155 | ₩61,262 | -3.17% | 78.9만 |
|---|
| 2026.03.25 | ₩62,452 | ₩65,421 | ₩62,345 | ₩64,083 | +2.61% | 113.8만 |
|---|
| 2026.03.24 | ₩61,569 | ₩62,532 | ₩60,580 | ₩61,115 | -0.74% | 40만 |
|---|
| 2026.03.23 | ₩61,355 | ₩62,780 | ₩60,834 | ₩62,318 | +1.57% | 47만 |
|---|
| 2026.03.20 | ₩62,706 | ₩64,057 | ₩59,884 | ₩60,660 | -3.26% | 78.3만 |
|---|
| 2026.03.19 | ₩59,670 | ₩62,151 | ₩59,135 | ₩61,663 | +3.34% | 38.4만 |
|---|
| 2026.03.18 | ₩62,158 | ₩62,318 | ₩60,673 | ₩60,847 | -2.11% | 57.3만 |
|---|
| 2026.03.17 | ₩60,887 | ₩62,586 | ₩60,820 | ₩62,559 | +2.75% | 79.6만 |
|---|
| 2026.03.16 | ₩60,513 | ₩61,462 | ₩59,791 | ₩61,101 | +0.97% | 25.8만 |
|---|
| 2026.03.13 | ₩60,259 | ₩61,262 | ₩59,349 | ₩59,697 | -0.93% | 25.2만 |
|---|
| 2026.03.12 | ₩60,566 | ₩60,847 | ₩59,296 | ₩59,844 | -1.19% | 34만 |
|---|
| 2026.03.11 | ₩60,192 | ₩61,703 | ₩60,045 | ₩60,727 | +0.89% | 27.6만 |
|---|
| 2026.03.10 | ₩60,727 | ₩61,569 | ₩60,192 | ₩60,660 | -0.11% | 22.3만 |
|---|
| 2026.03.09 | ₩58,948 | ₩60,740 | ₩58,226 | ₩60,486 | +2.61% | 45.3만 |
|---|
| 2026.03.06 | ₩58,908 | ₩61,329 | ₩58,681 | ₩59,523 | +1.04% | 46.4만 |
|---|
| 2026.03.05 | ₩61,783 | ₩61,944 | ₩59,002 | ₩60,045 | -2.81% | 63.2만 |
|---|
| 2026.03.04 | ₩61,235 | ₩62,305 | ₩60,406 | ₩62,104 | +1.42% | 59.1만 |
|---|
| 2026.03.03 | ₩60,031 | ₩61,596 | ₩58,935 | ₩60,700 | +1.11% | 38.9만 |
|---|
| 2026.03.02 | ₩59,095 | ₩61,850 | ₩59,095 | ₩61,757 | +4.50% | 87.5만 |
|---|
| 2026.02.27 | ₩58,881 | ₩59,523 | ₩58,280 | ₩59,470 | +1.00% | 36.8만 |
|---|
| 2026.02.26 | ₩59,323 | ₩60,232 | ₩58,935 | ₩60,125 | +1.35% | 25.1만 |
|---|
| 2026.02.25 | ₩60,179 | ₩60,406 | ₩59,082 | ₩59,363 | -1.36% | 20.3만 |
|---|
| 2026.02.24 | ₩58,627 | ₩60,034 | ₩58,052 | ₩59,965 | +2.28% | 22.3만 |
|---|
| 2026.02.23 | ₩58,988 | ₩59,630 | ₩58,594 | ₩59,028 | +0.07% | 34.8만 |
|---|
| 2026.02.20 | ₩60,199 | ₩61,088 | ₩59,283 | ₩59,710 | -0.81% | 22.4만 |
|---|
| 2026.02.19 | ₩59,202 | ₩60,513 | ₩58,776 | ₩60,513 | +2.21% | 22.2만 |
|---|
| 2026.02.18 | ₩59,309 | ₩60,526 | ₩58,828 | ₩59,918 | +1.03% | 64.4만 |
|---|
| 2026.02.17 | ₩57,571 | ₩59,082 | ₩57,129 | ₩58,467 | +1.56% | 32.3만 |
|---|
| 2026.02.13 | ₩57,343 | ₩58,895 | ₩56,929 | ₩58,226 | +1.54% | 37.4만 |
|---|
| 2026.02.12 | ₩58,226 | ₩58,239 | ₩56,086 | ₩57,022 | -2.07% | 103.4만 |
|---|
| 2026.02.11 | ₩60,339 | ₩60,339 | ₩57,357 | ₩58,199 | -3.55% | 49.3만 |
|---|
| 2026.02.10 | ₩60,446 | ₩60,713 | ₩59,309 | ₩59,563 | -1.46% | 47.5만 |
|---|
| 2026.02.09 | ₩59,269 | ₩61,168 | ₩59,182 | ₩60,887 | +2.73% | 52.1만 |
|---|
| 2026.02.06 | ₩57,571 | ₩58,988 | ₩56,982 | ₩58,801 | +2.14% | 38.9만 |
|---|
| 2026.02.05 | ₩57,370 | ₩58,447 | ₩55,979 | ₩56,314 | -1.84% | 53.5만 |
|---|
| 2026.02.04 | ₩61,329 | ₩61,355 | ₩56,982 | ₩58,146 | -5.19% | 113.7만 |
|---|
| 2026.02.03 | ₩60,593 | ₩61,048 | ₩59,109 | ₩60,994 | +0.66% | 51.6만 |
|---|
| 2026.02.02 | ₩60,339 | ₩60,847 | ₩59,176 | ₩59,537 | -1.33% | 76.3만 |
|---|
| 2026.01.30 | ₩62,492 | ₩63,829 | ₩60,179 | ₩60,767 | -2.76% | 83.6만 |
|---|
| 2026.01.29 | ₩64,979 | ₩65,073 | ₩62,171 | ₩63,014 | -3.03% | 76.1만 |
|---|
| 2026.01.28 | ₩63,856 | ₩64,953 | ₩63,094 | ₩64,391 | +0.84% | 80만 |
|---|
| 2026.01.27 | ₩61,088 | ₩63,415 | ₩60,814 | ₩63,214 | +3.48% | 70.8만 |
|---|
| 2026.01.26 | ₩62,746 | ₩62,746 | ₩60,352 | ₩60,553 | -3.50% | 54.4만 |
|---|
| 2026.01.23 | ₩62,866 | ₩63,815 | ₩61,757 | ₩62,786 | -0.13% | 73.8만 |
|---|
| 2026.01.22 | ₩61,850 | ₩62,987 | ₩60,794 | ₩62,653 | +1.30% | 82.9만 |
|---|
| 2026.01.21 | ₩62,505 | ₩62,826 | ₩59,216 | ₩61,168 | -2.14% | 74.9만 |
|---|
| 2026.01.20 | ₩62,265 | ₩63,642 | ₩61,529 | ₩61,837 | -0.69% | 74.7만 |
|---|
| 2026.01.16 | ₩62,412 | ₩63,950 | ₩61,930 | ₩63,335 | +1.48% | 67.1만 |
|---|
| 2026.01.15 | ₩61,516 | ₩62,305 | ₩60,573 | ₩61,502 | -0.02% | 52.9만 |
|---|
| 2026.01.14 | ₩59,176 | ₩61,195 | ₩58,841 | ₩61,195 | +3.41% | 33.8만 |
|---|
| 2026.01.13 | ₩61,302 | ₩61,329 | ₩59,403 | ₩59,523 | -2.90% | 47.1만 |
|---|
| 2026.01.12 | ₩59,269 | ₩60,285 | ₩58,748 | ₩60,285 | +1.71% | 52.4만 |
|---|
| 2026.01.09 | ₩57,771 | ₩59,162 | ₩57,116 | ₩58,681 | +1.57% | 58.8만 |
|---|
| 2026.01.08 | ₩57,517 | ₩58,748 | ₩56,969 | ₩57,531 | +0.02% | 53.1만 |
|---|
| 2026.01.07 | ₩57,103 | ₩57,531 | ₩55,999 | ₩56,140 | -1.69% | 53만 |
|---|
| 2026.01.06 | ₩55,779 | ₩57,384 | ₩55,244 | ₩57,330 | +2.78% | 41.4만 |
|---|
| 2026.01.05 | ₩54,294 | ₩55,712 | ₩53,960 | ₩55,525 | +2.27% | 60.1만 |
|---|
| 2026.01.02 | ₩52,409 | ₩53,920 | ₩51,513 | ₩53,920 | +2.88% | 35.7만 |
|---|
| 2025.12.31 | ₩52,235 | ₩52,235 | ₩51,613 | ₩51,687 | -1.05% | 17.9만 |
|---|
| 2025.12.30 | ₩52,342 | ₩52,730 | ₩51,847 | ₩52,115 | -0.43% | 24.3만 |
|---|
| 2025.12.29 | ₩51,352 | ₩52,462 | ₩51,192 | ₩51,981 | +1.22% | 37.9만 |
|---|
| 2025.12.26 | ₩53,492 | ₩53,492 | ₩51,941 | ₩52,034 | -2.73% | 42.3만 |
|---|
| 2025.12.24 | ₩53,993 | ₩54,399 | ₩53,158 | ₩53,586 | -0.76% | 23.2만 |
|---|
| 2025.12.23 | ₩53,385 | ₩54,134 | ₩53,064 | ₩53,693 | +0.58% | 45만 |
|---|
| 2025.12.22 | ₩53,024 | ₩54,293 | ₩52,375 | ₩54,187 | +2.19% | 57.2만 |
|---|
| 2025.12.19 | ₩49,146 | ₩51,673 | ₩49,045 | ₩51,553 | +4.90% | 28.8만 |
|---|
| 2025.12.18 | ₩48,357 | ₩48,778 | ₩48,049 | ₩48,490 | +0.28% | 11.4만 |
|---|
| 2025.12.17 | ₩49,600 | ₩49,600 | ₩47,233 | ₩47,447 | -4.34% | 17.2만 |
|---|
| 2025.12.16 | ₩49,493 | ₩49,935 | ₩48,785 | ₩49,325 | -0.34% | 42.3만 |
|---|
| 2025.12.15 | ₩51,901 | ₩52,395 | ₩49,855 | ₩49,988 | -3.68% | 15.7만 |
|---|
| 2025.12.12 | ₩52,810 | ₩52,823 | ₩50,951 | ₩51,522 | -2.44% | 20.2만 |
|---|
| 2025.12.11 | ₩51,112 | ₩52,743 | ₩50,797 | ₩52,596 | +2.90% | 16.1만 |
|---|
| 2025.12.10 | ₩48,571 | ₩50,684 | ₩48,317 | ₩50,349 | +3.66% | 13만 |
|---|
| 2025.12.09 | ₩48,156 | ₩48,852 | ₩47,982 | ₩48,557 | +0.83% | 5.1만 |
|---|
| 2025.12.08 | ₩48,343 | ₩48,450 | ₩47,441 | ₩48,192 | -0.31% | 8.6만 |
|---|
| 2025.12.05 | ₩47,488 | ₩48,103 | ₩47,207 | ₩47,795 | +0.65% | 16.1만 |
|---|
| 2025.12.04 | ₩45,455 | ₩47,501 | ₩45,415 | ₩47,314 | +4.09% | 16.5만 |
|---|
| 2025.12.03 | ₩44,305 | ₩45,268 | ₩44,091 | ₩45,244 | +2.12% | 11.8만 |
|---|
| 2025.12.02 | ₩43,556 | ₩44,225 | ₩43,556 | ₩44,043 | +1.12% | 6.7만 |
|---|
| 2025.12.01 | ₩44,131 | ₩44,131 | ₩43,395 | ₩43,431 | -1.58% | 13.6만 |
|---|
| 2025.11.28 | ₩44,385 | ₩44,719 | ₩44,184 | ₩44,604 | +0.49% | 6만 |
|---|
| 2025.11.26 | ₩43,917 | ₩44,263 | ₩43,676 | ₩43,883 | -0.08% | 5.1만 |
|---|
| 2025.11.25 | ₩43,315 | ₩43,810 | ₩42,606 | ₩43,703 | +0.90% | 6.7만 |
|---|
| 2025.11.24 | ₩42,513 | ₩43,334 | ₩42,252 | ₩43,334 | +1.93% | 9.3만 |
|---|
| 2025.11.21 | ₩42,205 | ₩42,723 | ₩41,309 | ₩42,450 | +0.58% | 16.9만 |
|---|
| 2025.11.20 | ₩44,866 | ₩45,040 | ₩41,951 | ₩42,051 | -6.27% | 12.9만 |
|---|
| 2025.11.19 | ₩43,783 | ₩44,673 | ₩43,442 | ₩43,690 | -0.21% | 7.1만 |
|---|
| 2025.11.18 | ₩42,820 | ₩44,091 | ₩42,660 | ₩43,703 | +2.06% | 30.9만 |
|---|
| 2025.11.17 | ₩44,586 | ₩44,853 | ₩43,014 | ₩43,414 | -2.63% | 32.7만 |
|---|
| 2025.11.14 | ₩43,877 | ₩45,558 | ₩43,690 | ₩44,757 | +2.01% | 79만 |
|---|
| 2025.11.13 | ₩46,070 | ₩46,297 | ₩44,452 | ₩44,698 | -2.98% | 13.8만 |
|---|
| 2025.11.12 | ₩46,364 | ₩47,060 | ₩46,057 | ₩46,106 | -0.56% | 10.8만 |
|---|
| 2025.11.11 | ₩46,926 | ₩46,926 | ₩46,205 | ₩46,378 | -1.17% | 6.4만 |
|---|
| 2025.11.10 | ₩47,287 | ₩47,592 | ₩46,311 | ₩46,618 | -1.41% | 6.3만 |
|---|
| 2025.11.07 | ₩44,880 | ₩46,210 | ₩44,465 | ₩46,030 | +2.56% | 13.2만 |
|---|
| 2025.11.06 | ₩47,407 | ₩47,407 | ₩45,495 | ₩45,562 | -3.89% | 13.9만 |
|---|
| 2025.11.05 | ₩47,608 | ₩48,116 | ₩47,282 | ₩47,996 | +0.81% | 8.3만 |
|---|
| 2025.11.04 | ₩48,036 | ₩48,477 | ₩47,581 | ₩47,648 | -0.81% | 20.9만 |
|---|
| 2025.11.03 | ₩50,403 | ₩50,403 | ₩48,959 | ₩49,226 | -2.33% | 15.2만 |
|---|
| 2025.10.31 | ₩49,841 | ₩50,483 | ₩49,433 | ₩50,403 | +1.13% | 9.3만 |
|---|
| 2025.10.30 | ₩49,975 | ₩50,442 | ₩49,667 | ₩49,801 | -0.35% | 14.2만 |
|---|
| 2025.10.29 | ₩50,924 | ₩51,098 | ₩50,082 | ₩50,483 | -0.87% | 18.4만 |
|---|
| 2025.10.28 | ₩51,700 | ₩51,700 | ₩50,510 | ₩50,844 | -1.66% | 12.3만 |
|---|
| 2025.10.27 | ₩52,181 | ₩52,181 | ₩51,098 | ₩51,687 | -0.95% | 11.5만 |
|---|
| 2025.10.24 | ₩51,419 | ₩51,540 | ₩50,898 | ₩51,379 | -0.08% | 9.3만 |
|---|
| 2025.10.23 | ₩49,534 | ₩50,965 | ₩49,534 | ₩50,603 | +2.16% | 8.6만 |
|---|
| 2025.10.22 | ₩50,617 | ₩50,617 | ₩48,691 | ₩49,493 | -2.22% | 26.1만 |
|---|
| 2025.10.21 | ₩51,713 | ₩52,195 | ₩51,152 | ₩51,339 | -0.72% | 6.4만 |
|---|
| 2025.10.20 | ₩52,048 | ₩52,585 | ₩51,700 | ₩51,901 | -0.28% | 14.7만 |
|---|
| 2025.10.17 | ₩50,858 | ₩51,499 | ₩50,095 | ₩50,858 | 0.00% | 23.5만 |
|---|
| 2025.10.16 | ₩53,973 | ₩54,198 | ₩51,713 | ₩51,941 | -3.77% | 23만 |
|---|
| 2025.10.15 | ₩54,910 | ₩55,083 | ₩53,091 | ₩53,866 | -1.90% | 11.5만 |
|---|
| 2025.10.14 | ₩51,967 | ₩54,388 | ₩51,035 | ₩53,733 | +3.40% | 20만 |
|---|
| 2025.10.13 | ₩52,315 | ₩52,904 | ₩52,034 | ₩52,690 | +0.72% | 12.8만 |
|---|
| 2025.10.10 | ₩54,174 | ₩54,385 | ₩51,031 | ₩51,205 | -5.48% | 18.9만 |
|---|