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 | ₩56,881 | ₩56,996 | ₩55,808 | ₩56,291 | -1.04% | 16.9만 |
| 2026.10.08 | ₩57,163 | ₩57,163 | ₩55,916 | ₩56,331 | -1.45% | 55.7만 |
| 2026.10.07 | ₩58,410 | ₩58,436 | ₩57,176 | ₩57,712 | -1.19% | 89만 |
| 2026.10.06 | ₩58,798 | ₩60,005 | ₩58,798 | ₩59,442 | +1.09% | 27만 |
| 2026.10.05 | ₩57,726 | ₩58,410 | ₩57,270 | ₩58,410 | +1.18% | 22.1만 |
| 2026.10.02 | ₩56,854 | ₩58,162 | ₩56,746 | ₩57,833 | +1.72% | 15.7만 |
| 2026.10.01 | ₩56,747 | ₩57,109 | ₩56,157 | ₩56,251 | -0.87% | 20.5만 |
| 2026.09.30 | ₩56,975 | ₩57,927 | ₩56,653 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,740 |
| -0.41% |
| 27.3만 |
| 2026.09.29 | ₩57,994 | ₩58,208 | ₩56,599 | ₩56,881 | -1.92% | 19.2만 |
|---|
| 2026.09.28 | ₩57,820 | ₩58,249 | ₩57,404 | ₩57,538 | -0.49% | 12.4만 |
|---|
| 2026.09.25 | ₩58,436 | ₩59,161 | ₩57,954 | ₩58,396 | -0.07% | 27만 |
|---|
| 2026.09.24 | ₩57,605 | ₩58,832 | ₩57,189 | ₩58,222 | +1.07% | 25.6만 |
|---|
| 2026.09.23 | ₩59,013 | ₩59,194 | ₩57,927 | ₩58,021 | -1.68% | 15.9만 |
|---|
| 2026.09.22 | ₩59,348 | ₩59,549 | ₩58,746 | ₩59,321 | -0.05% | 16.6만 |
|---|
| 2026.09.21 | ₩58,302 | ₩59,590 | ₩58,276 | ₩59,228 | +1.59% | 24.3만 |
|---|
| 2026.09.18 | ₩58,597 | ₩58,731 | ₩57,163 | ₩57,940 | -1.12% | 32.2만 |
|---|
| 2026.09.17 | ₩58,463 | ₩59,025 | ₩58,195 | ₩58,544 | +0.14% | 25.6만 |
|---|
| 2026.09.16 | ₩57,686 | ₩58,182 | ₩56,894 | ₩57,605 | -0.14% | 12.1만 |
|---|
| 2026.09.15 | ₩57,699 | ₩58,061 | ₩56,894 | ₩57,511 | -0.33% | 11.5만 |
|---|
| 2026.09.14 | ₩57,042 | ₩58,276 | ₩57,042 | ₩57,605 | +0.99% | 14만 |
|---|
| 2026.09.11 | ₩58,088 | ₩58,343 | ₩57,605 | ₩58,034 | -0.09% | 13.1만 |
|---|
| 2026.09.10 | ₩57,069 | ₩58,517 | ₩56,881 | ₩57,377 | +0.54% | 15.4만 |
|---|
| 2026.09.09 | ₩59,174 | ₩59,429 | ₩57,677 | ₩57,739 | -2.42% | 20.5만 |
|---|
| 2026.09.08 | ₩58,879 | ₩59,804 | ₩58,329 | ₩59,456 | +0.98% | 19.2만 |
|---|
| 2026.09.04 | ₩58,718 | ₩58,798 | ₩58,101 | ₩58,597 | -0.21% | 9.9만 |
|---|
| 2026.09.03 | ₩58,477 | ₩58,758 | ₩57,873 | ₩58,369 | -0.18% | 18.7만 |
|---|
| 2026.09.02 | ₩57,592 | ₩58,155 | ₩57,242 | ₩57,846 | +0.44% | 23.4만 |
|---|
| 2026.09.01 | ₩57,659 | ₩58,276 | ₩57,109 | ₩57,323 | -0.58% | 21.5만 |
|---|
| 2026.08.31 | ₩58,530 | ₩58,745 | ₩58,222 | ₩58,490 | -0.07% | 30.2만 |
|---|
| 2026.08.28 | ₩60,180 | ₩60,180 | ₩58,667 | ₩58,973 | -2.01% | 24.9만 |
|---|
| 2026.08.27 | ₩59,898 | ₩60,206 | ₩59,590 | ₩60,126 | +0.38% | 15.4만 |
|---|
| 2026.08.26 | ₩59,549 | ₩60,314 | ₩59,281 | ₩59,683 | +0.23% | 13.2만 |
|---|
| 2026.08.25 | ₩60,635 | ₩60,682 | ₩59,549 | ₩59,791 | -1.39% | 13.6만 |
|---|
| 2026.08.24 | ₩60,796 | ₩60,847 | ₩59,818 | ₩59,898 | -1.48% | 23.2만 |
|---|
| 2026.08.21 | ₩61,789 | ₩62,124 | ₩61,011 | ₩61,574 | -0.35% | 17.8만 |
|---|
| 2026.08.20 | ₩62,499 | ₩62,499 | ₩60,669 | ₩61,266 | -1.97% | 29.4만 |
|---|
| 2026.08.19 | ₩63,344 | ₩63,626 | ₩62,151 | ₩62,580 | -1.21% | 27만 |
|---|
| 2026.08.18 | ₩63,626 | ₩64,189 | ₩63,130 | ₩63,237 | -0.61% | 44.7만 |
|---|
| 2026.08.17 | ₩64,967 | ₩66,093 | ₩64,779 | ₩64,980 | +0.02% | 35.6만 |
|---|
| 2026.08.14 | ₩65,074 | ₩65,825 | ₩64,336 | ₩65,007 | -0.10% | 19.9만 |
|---|
| 2026.08.13 | ₩64,926 | ₩65,731 | ₩64,633 | ₩64,993 | +0.10% | 13.8만 |
|---|
| 2026.08.12 | ₩64,980 | ₩65,785 | ₩64,564 | ₩65,516 | +0.83% | 22.3만 |
|---|
| 2026.08.11 | ₩64,256 | ₩64,578 | ₩63,411 | ₩64,296 | +0.06% | 29.4만 |
|---|
| 2026.08.10 | ₩64,712 | ₩65,047 | ₩63,854 | ₩64,202 | -0.79% | 27.9만 |
|---|
| 2026.08.07 | ₩63,451 | ₩64,566 | ₩62,888 | ₩64,538 | +1.71% | 23.9만 |
|---|
| 2026.08.06 | ₩61,909 | ₩64,095 | ₩61,829 | ₩62,486 | +0.93% | 41.9만 |
|---|
| 2026.08.05 | ₩63,143 | ₩63,438 | ₩62,285 | ₩62,473 | -1.06% | 35만 |
|---|
| 2026.08.04 | ₩62,110 | ₩64,028 | ₩62,070 | ₩63,787 | +2.70% | 63.9만 |
|---|
| 2026.08.03 | ₩58,584 | ₩61,011 | ₩58,510 | ₩60,944 | +4.03% | 120.9만 |
|---|
| 2026.07.31 | ₩59,449 | ₩59,603 | ₩57,732 | ₩58,718 | -1.23% | 31.8만 |
|---|
| 2026.07.30 | ₩57,484 | ₩58,852 | ₩57,189 | ₩58,758 | +2.22% | 29.7만 |
|---|
| 2026.07.29 | ₩58,731 | ₩59,268 | ₩57,310 | ₩57,471 | -2.15% | 63.5만 |
|---|
| 2026.07.28 | ₩58,343 | ₩58,959 | ₩57,350 | ₩58,772 | +0.74% | 72.5만 |
|---|
| 2026.07.27 | ₩58,235 | ₩59,402 | ₩57,994 | ₩58,852 | +1.06% | 31.8만 |
|---|
| 2026.07.24 | ₩58,651 | ₩58,718 | ₩57,297 | ₩57,605 | -1.78% | 59.9만 |
|---|
| 2026.07.23 | ₩58,088 | ₩59,308 | ₩57,880 | ₩58,624 | +0.92% | 38.6만 |
|---|
| 2026.07.22 | ₩59,214 | ₩59,616 | ₩58,517 | ₩58,664 | -0.93% | 47.1만 |
|---|
| 2026.07.21 | ₩57,900 | ₩59,482 | ₩57,639 | ₩59,000 | +1.90% | 97.6만 |
|---|
| 2026.07.20 | ₩58,624 | ₩58,852 | ₩57,578 | ₩57,712 | -1.56% | 38.7만 |
|---|
| 2026.07.17 | ₩57,565 | ₩59,543 | ₩57,444 | ₩58,503 | +1.63% | 77.5만 |
|---|
| 2026.07.16 | ₩60,005 | ₩60,166 | ₩58,249 | ₩58,571 | -2.39% | 95.9만 |
|---|
| 2026.07.15 | ₩61,494 | ₩62,064 | ₩60,106 | ₩60,837 | -1.07% | 55.5만 |
|---|
| 2026.07.14 | ₩61,588 | ₩62,473 | ₩61,306 | ₩61,360 | -0.37% | 47.8만 |
|---|
| 2026.07.13 | ₩62,513 | ₩62,674 | ₩60,732 | ₩61,024 | -2.38% | 77.5만 |
|---|
| 2026.07.10 | ₩63,425 | ₩63,532 | ₩62,426 | ₩62,928 | -0.78% | 39.2만 |
|---|
| 2026.07.09 | ₩64,390 | ₩64,390 | ₩63,083 | ₩63,559 | -1.29% | 36.3만 |
|---|
| 2026.07.08 | ₩64,343 | ₩65,329 | ₩63,518 | ₩63,921 | -0.66% | 54.4만 |
|---|
| 2026.07.07 | ₩67,085 | ₩67,273 | ₩64,900 | ₩65,020 | -3.08% | 80.1만 |
|---|
| 2026.07.06 | ₩68,761 | ₩69,150 | ₩67,192 | ₩67,461 | -1.89% | 41.9만 |
|---|
| 2026.07.02 | ₩67,836 | ₩69,819 | ₩67,152 | ₩67,943 | +0.16% | 79만 |
|---|
| 2026.07.01 | ₩67,984 | ₩69,271 | ₩67,239 | ₩67,286 | -1.03% | 185.7만 |
|---|
| 2026.06.30 | ₩65,865 | ₩68,031 | ₩65,805 | ₩67,943 | +3.16% | 76.7만 |
|---|
| 2026.06.29 | ₩63,901 | ₩66,039 | ₩63,901 | ₩65,959 | +3.22% | 88만 |
|---|
| 2026.06.26 | ₩60,522 | ₩62,694 | ₩60,421 | ₩61,936 | +2.34% | 90.4만 |
|---|
| 2026.06.25 | ₩62,672 | ₩62,672 | ₩60,676 | ₩61,091 | -2.52% | 123.9만 |
|---|
| 2026.06.24 | ₩64,095 | ₩64,229 | ₩62,231 | ₩62,325 | -2.76% | 68.3만 |
|---|
| 2026.06.23 | ₩63,619 | ₩65,423 | ₩63,559 | ₩64,538 | +1.44% | 114.3만 |
|---|
| 2026.06.22 | ₩66,308 | ₩66,710 | ₩64,544 | ₩65,329 | -1.48% | 166.3만 |
|---|
| 2026.06.18 | ₩68,788 | ₩68,863 | ₩65,878 | ₩67,407 | -2.01% | 179.6만 |
|---|
| 2026.06.17 | ₩68,936 | ₩69,995 | ₩68,265 | ₩68,466 | -0.68% | 109.4만 |
|---|
| 2026.06.16 | ₩69,713 | ₩70,397 | ₩67,742 | ₩68,761 | -1.37% | 219.8만 |
|---|
| 2026.06.15 | ₩72,543 | ₩72,677 | ₩69,807 | ₩70,518 | -2.79% | 213.1만 |
|---|
| 2026.06.12 | ₩76,619 | ₩76,632 | ₩70,290 | ₩70,960 | -7.39% | 339.2만 |
|---|
| 2026.06.11 | ₩71,188 | ₩76,417 | ₩70,981 | ₩76,297 | +7.18% | 260만 |
|---|
| 2026.06.10 | ₩70,813 | ₩72,114 | ₩69,814 | ₩70,062 | -1.06% | 107.1만 |
|---|
| 2026.06.09 | ₩74,728 | ₩75,064 | ₩68,399 | ₩71,215 | -4.70% | 211.5만 |
|---|
| 2026.06.08 | ₩75,271 | ₩75,446 | ₩72,891 | ₩73,548 | -2.29% | 148.7만 |
|---|
| 2026.06.05 | ₩77,799 | ₩78,014 | ₩72,476 | ₩73,361 | -5.70% | 186.8만 |
|---|
| 2026.06.04 | ₩77,015 | ₩80,441 | ₩75,955 | ₩79,569 | +3.32% | 161.5만 |
|---|
| 2026.06.03 | ₩80,836 | ₩81,098 | ₩77,289 | ₩77,424 | -4.22% | 176.5만 |
|---|
| 2026.06.02 | ₩81,704 | ₩83,404 | ₩81,312 | ₩82,090 | +0.47% | 127.4만 |
|---|
| 2026.06.01 | ₩84,691 | ₩85,154 | ₩80,843 | ₩81,902 | -3.29% | 334.9만 |
|---|
| 2026.05.29 | ₩87,239 | ₩87,628 | ₩83,471 | ₩87,574 | +0.38% | 406.2만 |
|---|
| 2026.05.28 | ₩89,016 | ₩91,465 | ₩87,883 | ₩90,920 | +2.14% | 160.4만 |
|---|
| 2026.05.27 | ₩89,478 | ₩90,159 | ₩86,488 | ₩89,371 | -0.12% | 303.1만 |
|---|
| 2026.05.26 | ₩87,735 | ₩89,827 | ₩86,361 | ₩87,748 | +0.02% | 290.2만 |
|---|
| 2026.05.22 | ₩80,528 | ₩83,283 | ₩80,508 | ₩83,002 | +3.07% | 206.1만 |
|---|
| 2026.05.21 | ₩78,429 | ₩79,851 | ₩77,598 | ₩79,059 | +0.80% | 116.6만 |
|---|
| 2026.05.20 | ₩77,222 | ₩79,246 | ₩76,096 | ₩79,006 | +2.31% | 118.7만 |
|---|
| 2026.05.19 | ₩76,391 | ₩77,048 | ₩73,776 | ₩76,525 | +0.18% | 100.1만 |
|---|
| 2026.05.18 | ₩77,417 | ₩79,059 | ₩75,426 | ₩77,222 | -0.25% | 198.7만 |
|---|
| 2026.05.15 | ₩75,640 | ₩76,592 | ₩74,688 | ₩75,426 | -0.28% | 98.6만 |
|---|
| 2026.05.14 | ₩75,674 | ₩78,215 | ₩74,862 | ₩77,732 | +2.72% | 159.5만 |
|---|
| 2026.05.13 | ₩75,184 | ₩76,002 | ₩73,830 | ₩75,573 | +0.52% | 77.7만 |
|---|
| 2026.05.12 | ₩74,313 | ₩75,466 | ₩72,543 | ₩74,541 | +0.31% | 98.8만 |
|---|
| 2026.05.11 | ₩73,481 | ₩76,586 | ₩73,160 | ₩75,493 | +2.74% | 193.7만 |
|---|
| 2026.05.08 | ₩70,062 | ₩73,160 | ₩69,713 | ₩73,079 | +4.31% | 152.7만 |
|---|
| 2026.05.07 | ₩70,558 | ₩70,719 | ₩68,091 | ₩68,440 | -3.00% | 63.4만 |
|---|
| 2026.05.06 | ₩68,942 | ₩70,773 | ₩68,587 | ₩70,665 | +2.50% | 160.3만 |
|---|
| 2026.05.05 | ₩70,142 | ₩70,142 | ₩67,501 | ₩68,064 | -2.96% | 60.5만 |
|---|
| 2026.05.04 | ₩68,835 | ₩69,593 | ₩67,957 | ₩68,802 | -0.05% | 79.5만 |
|---|
| 2026.05.01 | ₩69,727 | ₩69,955 | ₩68,238 | ₩68,869 | -1.23% | 56.6만 |
|---|
| 2026.04.30 | ₩67,139 | ₩69,439 | ₩67,112 | ₩69,257 | +3.16% | 94.6만 |
|---|
| 2026.04.29 | ₩66,898 | ₩67,002 | ₩65,516 | ₩66,522 | -0.56% | 62.6만 |
|---|
| 2026.04.28 | ₩67,635 | ₩67,903 | ₩66,616 | ₩67,058 | -0.85% | 71.2만 |
|---|
| 2026.04.27 | ₩68,595 | ₩68,595 | ₩66,817 | ₩67,903 | -1.01% | 105.4만 |
|---|
| 2026.04.24 | ₩71,336 | ₩71,336 | ₩68,265 | ₩68,426 | -4.08% | 110.6만 |
|---|
| 2026.04.23 | ₩72,261 | ₩72,301 | ₩69,338 | ₩70,934 | -1.84% | 157.9만 |
|---|
| 2026.04.22 | ₩73,495 | ₩74,581 | ₩71,980 | ₩72,824 | -0.91% | 95.3만 |
|---|
| 2026.04.21 | ₩73,682 | ₩74,232 | ₩71,524 | ₩71,872 | -2.46% | 110.4만 |
|---|
| 2026.04.20 | ₩72,851 | ₩74,038 | ₩72,462 | ₩73,160 | +0.42% | 62.5만 |
|---|
| 2026.04.17 | ₩74,313 | ₩74,963 | ₩73,080 | ₩73,334 | -1.32% | 118.2만 |
|---|
| 2026.04.16 | ₩70,719 | ₩73,495 | ₩70,598 | ₩73,347 | +3.72% | 144.6만 |
|---|
| 2026.04.15 | ₩69,579 | ₩70,129 | ₩68,654 | ₩69,995 | +0.60% | 137.3만 |
|---|
| 2026.04.14 | ₩70,625 | ₩71,001 | ₩68,453 | ₩69,284 | -1.90% | 88.3만 |
|---|
| 2026.04.13 | ₩67,380 | ₩69,579 | ₩67,112 | ₩69,043 | +2.47% | 90.3만 |
|---|
| 2026.04.10 | ₩67,327 | ₩68,574 | ₩66,857 | ₩67,943 | +0.92% | 81만 |
|---|
| 2026.04.09 | ₩67,729 | ₩68,641 | ₩67,166 | ₩67,266 | -0.68% | 61만 |
|---|
| 2026.04.08 | ₩69,633 | ₩69,727 | ₩67,487 | ₩68,359 | -1.83% | 84.7만 |
|---|
| 2026.04.07 | ₩65,637 | ₩66,361 | ₩64,202 | ₩66,254 | +0.94% | 61.7만 |
|---|
| 2026.04.06 | ₩66,287 | ₩66,971 | ₩65,718 | ₩66,281 | -0.01% | 95.4만 |
|---|
| 2026.04.02 | ₩60,542 | ₩66,120 | ₩60,488 | ₩65,932 | +8.90% | 95.9만 |
|---|
| 2026.04.01 | ₩61,078 | ₩63,223 | ₩61,078 | ₩62,030 | +1.56% | 63.8만 |
|---|
| 2026.03.31 | ₩58,235 | ₩60,394 | ₩57,940 | ₩60,086 | +3.18% | 47.1만 |
|---|
| 2026.03.30 | ₩59,777 | ₩59,804 | ₩56,492 | ₩56,988 | -4.67% | 72만 |
|---|
| 2026.03.27 | ₩61,299 | ₩61,303 | ₩59,026 | ₩59,214 | -3.40% | 52.9만 |
|---|
| 2026.03.26 | ₩63,438 | ₩63,639 | ₩61,319 | ₩61,427 | -3.17% | 78.9만 |
|---|
| 2026.03.25 | ₩62,620 | ₩65,597 | ₩62,513 | ₩64,256 | +2.61% | 113.8만 |
|---|
| 2026.03.24 | ₩61,735 | ₩62,700 | ₩60,743 | ₩61,279 | -0.74% | 40만 |
|---|
| 2026.03.23 | ₩61,520 | ₩62,949 | ₩60,998 | ₩62,486 | +1.57% | 47만 |
|---|
| 2026.03.20 | ₩62,875 | ₩64,229 | ₩60,046 | ₩60,823 | -3.26% | 78.3만 |
|---|
| 2026.03.19 | ₩59,831 | ₩62,318 | ₩59,295 | ₩61,829 | +3.34% | 38.4만 |
|---|
| 2026.03.18 | ₩62,325 | ₩62,486 | ₩60,837 | ₩61,011 | -2.11% | 57.3만 |
|---|
| 2026.03.17 | ₩61,051 | ₩62,754 | ₩60,984 | ₩62,727 | +2.75% | 79.6만 |
|---|
| 2026.03.16 | ₩60,676 | ₩61,628 | ₩59,952 | ₩61,266 | +0.97% | 25.8만 |
|---|
| 2026.03.13 | ₩60,421 | ₩61,427 | ₩59,509 | ₩59,858 | -0.93% | 25.2만 |
|---|
| 2026.03.12 | ₩60,729 | ₩61,011 | ₩59,456 | ₩60,005 | -1.19% | 34만 |
|---|
| 2026.03.11 | ₩60,354 | ₩61,869 | ₩60,206 | ₩60,890 | +0.89% | 27.6만 |
|---|
| 2026.03.10 | ₩60,890 | ₩61,735 | ₩60,354 | ₩60,823 | -0.11% | 22.3만 |
|---|
| 2026.03.09 | ₩59,107 | ₩60,904 | ₩58,383 | ₩60,649 | +2.61% | 45.3만 |
|---|
| 2026.03.06 | ₩59,067 | ₩61,494 | ₩58,839 | ₩59,683 | +1.04% | 46.4만 |
|---|
| 2026.03.05 | ₩61,950 | ₩62,110 | ₩59,161 | ₩60,206 | -2.81% | 63.2만 |
|---|
| 2026.03.04 | ₩61,400 | ₩62,473 | ₩60,568 | ₩62,271 | +1.42% | 59.1만 |
|---|
| 2026.03.03 | ₩60,193 | ₩61,762 | ₩59,093 | ₩60,863 | +1.11% | 38.9만 |
|---|
| 2026.03.02 | ₩59,254 | ₩62,017 | ₩59,254 | ₩61,923 | +4.50% | 87.5만 |
|---|
| 2026.02.27 | ₩59,040 | ₩59,683 | ₩58,436 | ₩59,630 | +1.00% | 36.8만 |
|---|
| 2026.02.26 | ₩59,482 | ₩60,394 | ₩59,093 | ₩60,287 | +1.35% | 25.1만 |
|---|
| 2026.02.25 | ₩60,341 | ₩60,568 | ₩59,241 | ₩59,523 | -1.36% | 20.3만 |
|---|
| 2026.02.24 | ₩58,785 | ₩60,196 | ₩58,208 | ₩60,126 | +2.28% | 22.3만 |
|---|
| 2026.02.23 | ₩59,147 | ₩59,791 | ₩58,752 | ₩59,187 | +0.07% | 34.8만 |
|---|
| 2026.02.20 | ₩60,361 | ₩61,252 | ₩59,442 | ₩59,871 | -0.81% | 22.4만 |
|---|
| 2026.02.19 | ₩59,362 | ₩60,676 | ₩58,934 | ₩60,676 | +2.21% | 22.2만 |
|---|
| 2026.02.18 | ₩59,469 | ₩60,689 | ₩58,986 | ₩60,079 | +1.03% | 64.4만 |
|---|
| 2026.02.17 | ₩57,726 | ₩59,241 | ₩57,283 | ₩58,624 | +1.56% | 32.3만 |
|---|
| 2026.02.13 | ₩57,498 | ₩59,053 | ₩57,082 | ₩58,383 | +1.54% | 37.4만 |
|---|
| 2026.02.12 | ₩58,383 | ₩58,396 | ₩56,237 | ₩57,176 | -2.07% | 103.4만 |
|---|
| 2026.02.11 | ₩60,501 | ₩60,501 | ₩57,511 | ₩58,356 | -3.55% | 49.3만 |
|---|
| 2026.02.10 | ₩60,609 | ₩60,877 | ₩59,469 | ₩59,724 | -1.46% | 47.5만 |
|---|
| 2026.02.09 | ₩59,429 | ₩61,333 | ₩59,342 | ₩61,051 | +2.73% | 52.1만 |
|---|
| 2026.02.06 | ₩57,726 | ₩59,147 | ₩57,136 | ₩58,959 | +2.14% | 38.9만 |
|---|
| 2026.02.05 | ₩57,525 | ₩58,604 | ₩56,130 | ₩56,465 | -1.84% | 53.5만 |
|---|
| 2026.02.04 | ₩61,494 | ₩61,520 | ₩57,136 | ₩58,302 | -5.19% | 113.7만 |
|---|
| 2026.02.03 | ₩60,756 | ₩61,212 | ₩59,268 | ₩61,158 | +0.66% | 51.6만 |
|---|
| 2026.02.02 | ₩60,501 | ₩61,011 | ₩59,335 | ₩59,697 | -1.33% | 76.3만 |
|---|
| 2026.01.30 | ₩62,660 | ₩64,001 | ₩60,341 | ₩60,930 | -2.76% | 83.6만 |
|---|
| 2026.01.29 | ₩65,154 | ₩65,248 | ₩62,338 | ₩63,183 | -3.03% | 76.1만 |
|---|
| 2026.01.28 | ₩64,028 | ₩65,128 | ₩63,264 | ₩64,564 | +0.84% | 80만 |
|---|
| 2026.01.27 | ₩61,252 | ₩63,585 | ₩60,977 | ₩63,384 | +3.48% | 70.8만 |
|---|
| 2026.01.26 | ₩62,915 | ₩62,915 | ₩60,515 | ₩60,716 | -3.50% | 54.4만 |
|---|
| 2026.01.23 | ₩63,036 | ₩63,986 | ₩61,923 | ₩62,955 | -0.13% | 73.8만 |
|---|
| 2026.01.22 | ₩62,017 | ₩63,156 | ₩60,957 | ₩62,821 | +1.30% | 82.9만 |
|---|
| 2026.01.21 | ₩62,674 | ₩62,995 | ₩59,375 | ₩61,333 | -2.14% | 74.9만 |
|---|
| 2026.01.20 | ₩62,432 | ₩63,813 | ₩61,695 | ₩62,003 | -0.69% | 74.7만 |
|---|
| 2026.01.16 | ₩62,580 | ₩64,122 | ₩62,097 | ₩63,505 | +1.48% | 67.1만 |
|---|
| 2026.01.15 | ₩61,681 | ₩62,473 | ₩60,736 | ₩61,668 | -0.02% | 52.9만 |
|---|
| 2026.01.14 | ₩59,335 | ₩61,360 | ₩59,000 | ₩61,360 | +3.41% | 33.8만 |
|---|
| 2026.01.13 | ₩61,467 | ₩61,494 | ₩59,563 | ₩59,683 | -2.90% | 47.1만 |
|---|
| 2026.01.12 | ₩59,429 | ₩60,448 | ₩58,906 | ₩60,448 | +1.71% | 52.4만 |
|---|
| 2026.01.09 | ₩57,927 | ₩59,321 | ₩57,270 | ₩58,839 | +1.57% | 58.8만 |
|---|
| 2026.01.08 | ₩57,672 | ₩58,906 | ₩57,122 | ₩57,686 | +0.02% | 53.1만 |
|---|
| 2026.01.07 | ₩57,256 | ₩57,686 | ₩56,150 | ₩56,291 | -1.69% | 53만 |
|---|
| 2026.01.06 | ₩55,929 | ₩57,538 | ₩55,393 | ₩57,484 | +2.78% | 41.4만 |
|---|
| 2026.01.05 | ₩54,441 | ₩55,862 | ₩54,105 | ₩55,674 | +2.27% | 60.1만 |
|---|
| 2026.01.02 | ₩52,550 | ₩54,065 | ₩51,651 | ₩54,065 | +2.88% | 35.7만 |
|---|
| 2025.12.31 | ₩52,376 | ₩52,376 | ₩51,752 | ₩51,826 | -1.05% | 17.9만 |
|---|
| 2025.12.30 | ₩52,483 | ₩52,872 | ₩51,987 | ₩52,255 | -0.43% | 24.3만 |
|---|
| 2025.12.29 | ₩51,491 | ₩52,604 | ₩51,330 | ₩52,121 | +1.22% | 37.9만 |
|---|
| 2025.12.26 | ₩53,636 | ₩53,636 | ₩52,081 | ₩52,174 | -2.73% | 42.3만 |
|---|
| 2025.12.24 | ₩54,139 | ₩54,545 | ₩53,301 | ₩53,730 | -0.76% | 23.2만 |
|---|
| 2025.12.23 | ₩53,529 | ₩54,280 | ₩53,207 | ₩53,837 | +0.58% | 45만 |
|---|
| 2025.12.22 | ₩53,167 | ₩54,439 | ₩52,516 | ₩54,333 | +2.19% | 57.2만 |
|---|
| 2025.12.19 | ₩49,278 | ₩51,812 | ₩49,178 | ₩51,692 | +4.90% | 28.8만 |
|---|
| 2025.12.18 | ₩48,487 | ₩48,909 | ₩48,179 | ₩48,621 | +0.28% | 11.4만 |
|---|
| 2025.12.17 | ₩49,734 | ₩49,734 | ₩47,361 | ₩47,575 | -4.34% | 17.2만 |
|---|
| 2025.12.16 | ₩49,627 | ₩50,069 | ₩48,916 | ₩49,458 | -0.34% | 42.3만 |
|---|
| 2025.12.15 | ₩52,040 | ₩52,536 | ₩49,989 | ₩50,123 | -3.68% | 15.7만 |
|---|
| 2025.12.12 | ₩52,952 | ₩52,966 | ₩51,088 | ₩51,661 | -2.44% | 20.2만 |
|---|
| 2025.12.11 | ₩51,249 | ₩52,885 | ₩50,934 | ₩52,738 | +2.90% | 16.1만 |
|---|
| 2025.12.10 | ₩48,701 | ₩50,820 | ₩48,447 | ₩50,485 | +3.66% | 13만 |
|---|
| 2025.12.09 | ₩48,286 | ₩48,983 | ₩48,111 | ₩48,688 | +0.83% | 5.1만 |
|---|
| 2025.12.08 | ₩48,474 | ₩48,581 | ₩47,568 | ₩48,322 | -0.31% | 8.6만 |
|---|
| 2025.12.05 | ₩47,615 | ₩48,232 | ₩47,334 | ₩47,924 | +0.65% | 16.1만 |
|---|
| 2025.12.04 | ₩45,577 | ₩47,629 | ₩45,537 | ₩47,441 | +4.09% | 16.5만 |
|---|
| 2025.12.03 | ₩44,424 | ₩45,389 | ₩44,209 | ₩45,365 | +2.12% | 11.8만 |
|---|
| 2025.12.02 | ₩43,673 | ₩44,344 | ₩43,673 | ₩44,161 | +1.12% | 6.7만 |
|---|
| 2025.12.01 | ₩44,250 | ₩44,250 | ₩43,512 | ₩43,548 | -1.58% | 13.6만 |
|---|
| 2025.11.28 | ₩44,504 | ₩44,840 | ₩44,303 | ₩44,724 | +0.49% | 6만 |
|---|
| 2025.11.26 | ₩44,035 | ₩44,382 | ₩43,794 | ₩44,002 | -0.08% | 5.1만 |
|---|
| 2025.11.25 | ₩43,432 | ₩43,928 | ₩42,721 | ₩43,821 | +0.90% | 6.7만 |
|---|
| 2025.11.24 | ₩42,627 | ₩43,451 | ₩42,366 | ₩43,451 | +1.93% | 9.3만 |
|---|
| 2025.11.21 | ₩42,319 | ₩42,838 | ₩41,420 | ₩42,564 | +0.58% | 16.9만 |
|---|
| 2025.11.20 | ₩44,987 | ₩45,162 | ₩42,064 | ₩42,165 | -6.27% | 12.9만 |
|---|
| 2025.11.19 | ₩43,901 | ₩44,793 | ₩43,559 | ₩43,807 | -0.21% | 7.1만 |
|---|
| 2025.11.18 | ₩42,936 | ₩44,209 | ₩42,775 | ₩43,821 | +2.06% | 30.9만 |
|---|
| 2025.11.17 | ₩44,706 | ₩44,974 | ₩43,130 | ₩43,531 | -2.63% | 32.7만 |
|---|
| 2025.11.14 | ₩43,995 | ₩45,680 | ₩43,807 | ₩44,877 | +2.01% | 79만 |
|---|
| 2025.11.13 | ₩46,194 | ₩46,422 | ₩44,572 | ₩44,818 | -2.98% | 13.8만 |
|---|
| 2025.11.12 | ₩46,489 | ₩47,186 | ₩46,181 | ₩46,230 | -0.56% | 10.8만 |
|---|
| 2025.11.11 | ₩47,052 | ₩47,052 | ₩46,329 | ₩46,502 | -1.17% | 6.4만 |
|---|
| 2025.11.10 | ₩47,414 | ₩47,720 | ₩46,435 | ₩46,744 | -1.41% | 6.3만 |
|---|
| 2025.11.07 | ₩45,001 | ₩46,335 | ₩44,585 | ₩46,154 | +2.56% | 13.2만 |
|---|
| 2025.11.06 | ₩47,535 | ₩47,535 | ₩45,617 | ₩45,684 | -3.89% | 13.9만 |
|---|
| 2025.11.05 | ₩47,736 | ₩48,246 | ₩47,409 | ₩48,125 | +0.81% | 8.3만 |
|---|
| 2025.11.04 | ₩48,165 | ₩48,608 | ₩47,709 | ₩47,776 | -0.81% | 20.9만 |
|---|
| 2025.11.03 | ₩50,539 | ₩50,539 | ₩49,090 | ₩49,359 | -2.33% | 15.2만 |
|---|
| 2025.10.31 | ₩49,975 | ₩50,619 | ₩49,566 | ₩50,539 | +1.13% | 9.3만 |
|---|
| 2025.10.30 | ₩50,109 | ₩50,577 | ₩49,801 | ₩49,935 | -0.35% | 14.2만 |
|---|
| 2025.10.29 | ₩51,061 | ₩51,236 | ₩50,217 | ₩50,619 | -0.87% | 18.4만 |
|---|
| 2025.10.28 | ₩51,839 | ₩51,839 | ₩50,646 | ₩50,981 | -1.66% | 12.3만 |
|---|
| 2025.10.27 | ₩52,322 | ₩52,322 | ₩51,236 | ₩51,826 | -0.95% | 11.5만 |
|---|
| 2025.10.24 | ₩51,558 | ₩51,678 | ₩51,035 | ₩51,517 | -0.08% | 9.3만 |
|---|
| 2025.10.23 | ₩49,667 | ₩51,102 | ₩49,667 | ₩50,740 | +2.16% | 8.6만 |
|---|
| 2025.10.22 | ₩50,753 | ₩50,753 | ₩48,822 | ₩49,627 | -2.22% | 26.1만 |
|---|
| 2025.10.21 | ₩51,853 | ₩52,335 | ₩51,289 | ₩51,477 | -0.72% | 6.4만 |
|---|
| 2025.10.20 | ₩52,188 | ₩52,727 | ₩51,839 | ₩52,040 | -0.28% | 14.7만 |
|---|
| 2025.10.17 | ₩50,994 | ₩51,638 | ₩50,230 | ₩50,994 | 0.00% | 23.5만 |
|---|
| 2025.10.16 | ₩54,119 | ₩54,344 | ₩51,853 | ₩52,081 | -3.77% | 23만 |
|---|
| 2025.10.15 | ₩55,057 | ₩55,232 | ₩53,234 | ₩54,011 | -1.90% | 11.5만 |
|---|
| 2025.10.14 | ₩52,107 | ₩54,534 | ₩51,173 | ₩53,877 | +3.40% | 20만 |
|---|
| 2025.10.13 | ₩52,456 | ₩53,046 | ₩52,174 | ₩52,831 | +0.72% | 12.8만 |
|---|
| 2025.10.10 | ₩54,320 | ₩54,532 | ₩51,169 | ₩51,343 | -5.48% | 18.9만 |
|---|