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 | ₩56,744 | ₩56,859 | ₩55,674 | ₩56,156 | -1.04% | 16.9만 |
| 2026.10.08 | ₩57,025 | ₩57,025 | ₩55,781 | ₩56,196 | -1.45% | 55.7만 |
| 2026.10.07 | ₩58,269 | ₩58,296 | ₩57,039 | ₩57,574 | -1.19% | 89만 |
| 2026.10.06 | ₩58,657 | ₩59,861 | ₩58,657 | ₩59,299 | +1.09% | 27만 |
| 2026.10.05 | ₩57,587 | ₩58,269 | ₩57,132 | ₩58,269 | +1.18% | 22.1만 |
| 2026.10.02 | ₩56,718 | ₩58,022 | ₩56,609 | ₩57,694 | +1.72% | 15.7만 |
| 2026.10.01 | ₩56,611 | ₩56,972 | ₩56,022 | ₩56,116 | -0.87% | 20.5만 |
| 2026.09.30 | ₩56,838 | ₩57,788 | ₩56,517 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,604 |
| -0.41% |
| 27.3만 |
| 2026.09.29 | ₩57,855 | ₩58,069 | ₩56,463 | ₩56,744 | -1.92% | 19.2만 |
|---|
| 2026.09.28 | ₩57,681 | ₩58,109 | ₩57,266 | ₩57,400 | -0.49% | 12.4만 |
|---|
| 2026.09.25 | ₩58,296 | ₩59,018 | ₩57,815 | ₩58,256 | -0.07% | 27만 |
|---|
| 2026.09.24 | ₩57,467 | ₩58,691 | ₩57,052 | ₩58,082 | +1.07% | 25.6만 |
|---|
| 2026.09.23 | ₩58,871 | ₩59,052 | ₩57,788 | ₩57,881 | -1.68% | 15.9만 |
|---|
| 2026.09.22 | ₩59,206 | ₩59,406 | ₩58,605 | ₩59,179 | -0.05% | 16.6만 |
|---|
| 2026.09.21 | ₩58,162 | ₩59,446 | ₩58,136 | ₩59,085 | +1.59% | 24.3만 |
|---|
| 2026.09.18 | ₩58,457 | ₩58,590 | ₩57,025 | ₩57,801 | -1.12% | 32.2만 |
|---|
| 2026.09.17 | ₩58,323 | ₩58,883 | ₩58,055 | ₩58,403 | +0.14% | 25.6만 |
|---|
| 2026.09.16 | ₩57,547 | ₩58,042 | ₩56,758 | ₩57,467 | -0.14% | 12.1만 |
|---|
| 2026.09.15 | ₩57,560 | ₩57,922 | ₩56,758 | ₩57,373 | -0.33% | 11.5만 |
|---|
| 2026.09.14 | ₩56,905 | ₩58,136 | ₩56,905 | ₩57,467 | +0.99% | 14만 |
|---|
| 2026.09.11 | ₩57,948 | ₩58,202 | ₩57,467 | ₩57,895 | -0.09% | 13.1만 |
|---|
| 2026.09.10 | ₩56,932 | ₩58,376 | ₩56,744 | ₩57,239 | +0.54% | 15.4만 |
|---|
| 2026.09.09 | ₩59,032 | ₩59,286 | ₩57,539 | ₩57,601 | -2.42% | 20.5만 |
|---|
| 2026.09.08 | ₩58,738 | ₩59,661 | ₩58,189 | ₩59,313 | +0.98% | 19.2만 |
|---|
| 2026.09.04 | ₩58,577 | ₩58,657 | ₩57,962 | ₩58,457 | -0.21% | 9.9만 |
|---|
| 2026.09.03 | ₩58,336 | ₩58,617 | ₩57,734 | ₩58,229 | -0.18% | 18.7만 |
|---|
| 2026.09.02 | ₩57,453 | ₩58,015 | ₩57,104 | ₩57,708 | +0.44% | 23.4만 |
|---|
| 2026.09.01 | ₩57,520 | ₩58,136 | ₩56,972 | ₩57,186 | -0.58% | 21.5만 |
|---|
| 2026.08.31 | ₩58,390 | ₩58,604 | ₩58,082 | ₩58,350 | -0.07% | 30.2만 |
|---|
| 2026.08.28 | ₩60,035 | ₩60,035 | ₩58,526 | ₩58,831 | -2.01% | 24.9만 |
|---|
| 2026.08.27 | ₩59,754 | ₩60,062 | ₩59,446 | ₩59,982 | +0.38% | 15.4만 |
|---|
| 2026.08.26 | ₩59,406 | ₩60,169 | ₩59,139 | ₩59,540 | +0.23% | 13.2만 |
|---|
| 2026.08.25 | ₩60,490 | ₩60,537 | ₩59,406 | ₩59,647 | -1.39% | 13.6만 |
|---|
| 2026.08.24 | ₩60,650 | ₩60,701 | ₩59,674 | ₩59,754 | -1.48% | 23.2만 |
|---|
| 2026.08.21 | ₩61,640 | ₩61,975 | ₩60,864 | ₩61,426 | -0.35% | 17.8만 |
|---|
| 2026.08.20 | ₩62,349 | ₩62,349 | ₩60,523 | ₩61,119 | -1.97% | 29.4만 |
|---|
| 2026.08.19 | ₩63,192 | ₩63,473 | ₩62,001 | ₩62,430 | -1.21% | 27만 |
|---|
| 2026.08.18 | ₩63,473 | ₩64,035 | ₩62,978 | ₩63,085 | -0.61% | 44.7만 |
|---|
| 2026.08.17 | ₩64,811 | ₩65,934 | ₩64,623 | ₩64,824 | +0.02% | 35.6만 |
|---|
| 2026.08.14 | ₩64,918 | ₩65,667 | ₩64,182 | ₩64,851 | -0.10% | 19.9만 |
|---|
| 2026.08.13 | ₩64,770 | ₩65,573 | ₩64,478 | ₩64,837 | +0.10% | 13.8만 |
|---|
| 2026.08.12 | ₩64,824 | ₩65,627 | ₩64,409 | ₩65,359 | +0.83% | 22.3만 |
|---|
| 2026.08.11 | ₩64,102 | ₩64,423 | ₩63,259 | ₩64,142 | +0.06% | 29.4만 |
|---|
| 2026.08.10 | ₩64,556 | ₩64,891 | ₩63,700 | ₩64,048 | -0.79% | 27.9만 |
|---|
| 2026.08.07 | ₩63,299 | ₩64,411 | ₩62,737 | ₩64,383 | +1.71% | 23.9만 |
|---|
| 2026.08.06 | ₩61,761 | ₩63,941 | ₩61,680 | ₩62,336 | +0.93% | 41.9만 |
|---|
| 2026.08.05 | ₩62,991 | ₩63,286 | ₩62,135 | ₩62,323 | -1.06% | 35만 |
|---|
| 2026.08.04 | ₩61,961 | ₩63,874 | ₩61,921 | ₩63,633 | +2.70% | 63.9만 |
|---|
| 2026.08.03 | ₩58,443 | ₩60,864 | ₩58,370 | ₩60,798 | +4.03% | 120.9만 |
|---|
| 2026.07.31 | ₩59,306 | ₩59,460 | ₩57,594 | ₩58,577 | -1.23% | 31.8만 |
|---|
| 2026.07.30 | ₩57,346 | ₩58,711 | ₩57,052 | ₩58,617 | +2.22% | 29.7만 |
|---|
| 2026.07.29 | ₩58,590 | ₩59,125 | ₩57,172 | ₩57,333 | -2.15% | 63.5만 |
|---|
| 2026.07.28 | ₩58,202 | ₩58,818 | ₩57,213 | ₩58,631 | +0.74% | 72.5만 |
|---|
| 2026.07.27 | ₩58,095 | ₩59,259 | ₩57,855 | ₩58,711 | +1.06% | 31.8만 |
|---|
| 2026.07.24 | ₩58,510 | ₩58,577 | ₩57,159 | ₩57,467 | -1.78% | 59.9만 |
|---|
| 2026.07.23 | ₩57,948 | ₩59,166 | ₩57,741 | ₩58,483 | +0.92% | 38.6만 |
|---|
| 2026.07.22 | ₩59,072 | ₩59,473 | ₩58,376 | ₩58,524 | -0.93% | 47.1만 |
|---|
| 2026.07.21 | ₩57,761 | ₩59,339 | ₩57,500 | ₩58,858 | +1.90% | 97.6만 |
|---|
| 2026.07.20 | ₩58,483 | ₩58,711 | ₩57,440 | ₩57,574 | -1.56% | 38.7만 |
|---|
| 2026.07.17 | ₩57,427 | ₩59,400 | ₩57,306 | ₩58,363 | +1.63% | 77.5만 |
|---|
| 2026.07.16 | ₩59,861 | ₩60,022 | ₩58,109 | ₩58,430 | -2.39% | 95.9만 |
|---|
| 2026.07.15 | ₩61,346 | ₩61,915 | ₩59,962 | ₩60,691 | -1.07% | 55.5만 |
|---|
| 2026.07.14 | ₩61,440 | ₩62,323 | ₩61,159 | ₩61,212 | -0.37% | 47.8만 |
|---|
| 2026.07.13 | ₩62,363 | ₩62,523 | ₩60,586 | ₩60,878 | -2.38% | 77.5만 |
|---|
| 2026.07.10 | ₩63,272 | ₩63,379 | ₩62,276 | ₩62,777 | -0.78% | 39.2만 |
|---|
| 2026.07.09 | ₩64,235 | ₩64,235 | ₩62,931 | ₩63,406 | -1.29% | 36.3만 |
|---|
| 2026.07.08 | ₩64,189 | ₩65,172 | ₩63,366 | ₩63,767 | -0.66% | 54.4만 |
|---|
| 2026.07.07 | ₩66,924 | ₩67,111 | ₩64,744 | ₩64,864 | -3.08% | 80.1만 |
|---|
| 2026.07.06 | ₩68,596 | ₩68,984 | ₩67,031 | ₩67,299 | -1.89% | 41.9만 |
|---|
| 2026.07.02 | ₩67,673 | ₩69,652 | ₩66,991 | ₩67,780 | +0.16% | 79만 |
|---|
| 2026.07.01 | ₩67,820 | ₩69,105 | ₩67,078 | ₩67,125 | -1.03% | 185.7만 |
|---|
| 2026.06.30 | ₩65,707 | ₩67,867 | ₩65,647 | ₩67,780 | +3.16% | 76.7만 |
|---|
| 2026.06.29 | ₩63,747 | ₩65,881 | ₩63,747 | ₩65,800 | +3.22% | 88만 |
|---|
| 2026.06.26 | ₩60,376 | ₩62,543 | ₩60,276 | ₩61,787 | +2.34% | 90.4만 |
|---|
| 2026.06.25 | ₩62,522 | ₩62,522 | ₩60,530 | ₩60,945 | -2.52% | 123.9만 |
|---|
| 2026.06.24 | ₩63,941 | ₩64,075 | ₩62,082 | ₩62,175 | -2.76% | 68.3만 |
|---|
| 2026.06.23 | ₩63,466 | ₩65,265 | ₩63,406 | ₩64,383 | +1.44% | 114.3만 |
|---|
| 2026.06.22 | ₩66,148 | ₩66,550 | ₩64,389 | ₩65,172 | -1.48% | 166.3만 |
|---|
| 2026.06.18 | ₩68,623 | ₩68,698 | ₩65,720 | ₩67,245 | -2.01% | 179.6만 |
|---|
| 2026.06.17 | ₩68,770 | ₩69,827 | ₩68,101 | ₩68,302 | -0.68% | 109.4만 |
|---|
| 2026.06.16 | ₩69,546 | ₩70,228 | ₩67,580 | ₩68,596 | -1.37% | 219.8만 |
|---|
| 2026.06.15 | ₩72,368 | ₩72,502 | ₩69,640 | ₩70,349 | -2.79% | 213.1만 |
|---|
| 2026.06.12 | ₩76,435 | ₩76,448 | ₩70,121 | ₩70,790 | -7.39% | 339.2만 |
|---|
| 2026.06.11 | ₩71,017 | ₩76,233 | ₩70,810 | ₩76,114 | +7.18% | 260만 |
|---|
| 2026.06.10 | ₩70,643 | ₩71,940 | ₩69,646 | ₩69,894 | -1.06% | 107.1만 |
|---|
| 2026.06.09 | ₩74,549 | ₩74,883 | ₩68,235 | ₩71,044 | -4.70% | 211.5만 |
|---|
| 2026.06.08 | ₩75,091 | ₩75,265 | ₩72,716 | ₩73,372 | -2.29% | 148.7만 |
|---|
| 2026.06.05 | ₩77,612 | ₩77,826 | ₩72,302 | ₩73,184 | -5.70% | 186.8만 |
|---|
| 2026.06.04 | ₩76,830 | ₩80,247 | ₩75,773 | ₩79,378 | +3.32% | 161.5만 |
|---|
| 2026.06.03 | ₩80,642 | ₩80,903 | ₩77,104 | ₩77,238 | -4.22% | 176.5만 |
|---|
| 2026.06.02 | ₩81,508 | ₩83,204 | ₩81,117 | ₩81,893 | +0.47% | 127.4만 |
|---|
| 2026.06.01 | ₩84,488 | ₩84,949 | ₩80,649 | ₩81,705 | -3.29% | 334.9만 |
|---|
| 2026.05.29 | ₩87,029 | ₩87,417 | ₩83,271 | ₩87,364 | +0.38% | 406.2만 |
|---|
| 2026.05.28 | ₩88,802 | ₩91,246 | ₩87,672 | ₩90,701 | +2.14% | 160.4만 |
|---|
| 2026.05.27 | ₩89,263 | ₩89,943 | ₩86,280 | ₩89,156 | -0.12% | 303.1만 |
|---|
| 2026.05.26 | ₩87,524 | ₩89,611 | ₩86,153 | ₩87,538 | +0.02% | 290.2만 |
|---|
| 2026.05.22 | ₩80,334 | ₩83,083 | ₩80,314 | ₩82,802 | +3.07% | 206.1만 |
|---|
| 2026.05.21 | ₩78,241 | ₩79,659 | ₩77,412 | ₩78,870 | +0.80% | 116.6만 |
|---|
| 2026.05.20 | ₩77,037 | ₩79,056 | ₩75,913 | ₩78,816 | +2.31% | 118.7만 |
|---|
| 2026.05.19 | ₩76,208 | ₩76,863 | ₩73,599 | ₩76,341 | +0.18% | 100.1만 |
|---|
| 2026.05.18 | ₩77,231 | ₩78,870 | ₩75,245 | ₩77,037 | -0.25% | 198.7만 |
|---|
| 2026.05.15 | ₩75,459 | ₩76,408 | ₩74,509 | ₩75,245 | -0.28% | 98.6만 |
|---|
| 2026.05.14 | ₩75,492 | ₩78,027 | ₩74,683 | ₩77,545 | +2.72% | 159.5만 |
|---|
| 2026.05.13 | ₩75,004 | ₩75,820 | ₩73,653 | ₩75,392 | +0.52% | 77.7만 |
|---|
| 2026.05.12 | ₩74,134 | ₩75,285 | ₩72,368 | ₩74,362 | +0.31% | 98.8만 |
|---|
| 2026.05.11 | ₩73,305 | ₩76,402 | ₩72,984 | ₩75,311 | +2.74% | 193.7만 |
|---|
| 2026.05.08 | ₩69,894 | ₩72,984 | ₩69,546 | ₩72,904 | +4.31% | 152.7만 |
|---|
| 2026.05.07 | ₩70,389 | ₩70,549 | ₩67,927 | ₩68,275 | -3.00% | 63.4만 |
|---|
| 2026.05.06 | ₩68,777 | ₩70,603 | ₩68,422 | ₩70,496 | +2.50% | 160.3만 |
|---|
| 2026.05.05 | ₩69,974 | ₩69,974 | ₩67,339 | ₩67,901 | -2.96% | 60.5만 |
|---|
| 2026.05.04 | ₩68,670 | ₩69,426 | ₩67,794 | ₩68,636 | -0.05% | 79.5만 |
|---|
| 2026.05.01 | ₩69,559 | ₩69,787 | ₩68,075 | ₩68,703 | -1.23% | 56.6만 |
|---|
| 2026.04.30 | ₩66,978 | ₩69,272 | ₩66,951 | ₩69,091 | +3.16% | 94.6만 |
|---|
| 2026.04.29 | ₩66,737 | ₩66,841 | ₩65,359 | ₩66,362 | -0.56% | 62.6만 |
|---|
| 2026.04.28 | ₩67,473 | ₩67,740 | ₩66,456 | ₩66,897 | -0.85% | 71.2만 |
|---|
| 2026.04.27 | ₩68,430 | ₩68,430 | ₩66,657 | ₩67,740 | -1.01% | 105.4만 |
|---|
| 2026.04.24 | ₩71,165 | ₩71,165 | ₩68,101 | ₩68,262 | -4.08% | 110.6만 |
|---|
| 2026.04.23 | ₩72,088 | ₩72,128 | ₩69,171 | ₩70,763 | -1.84% | 157.9만 |
|---|
| 2026.04.22 | ₩73,318 | ₩74,402 | ₩71,807 | ₩72,649 | -0.91% | 95.3만 |
|---|
| 2026.04.21 | ₩73,506 | ₩74,054 | ₩71,352 | ₩71,700 | -2.46% | 110.4만 |
|---|
| 2026.04.20 | ₩72,676 | ₩73,860 | ₩72,288 | ₩72,984 | +0.42% | 62.5만 |
|---|
| 2026.04.17 | ₩74,134 | ₩74,783 | ₩72,905 | ₩73,158 | -1.32% | 118.2만 |
|---|
| 2026.04.16 | ₩70,549 | ₩73,318 | ₩70,429 | ₩73,171 | +3.72% | 144.6만 |
|---|
| 2026.04.15 | ₩69,412 | ₩69,961 | ₩68,489 | ₩69,827 | +0.60% | 137.3만 |
|---|
| 2026.04.14 | ₩70,456 | ₩70,830 | ₩68,289 | ₩69,118 | -1.90% | 88.3만 |
|---|
| 2026.04.13 | ₩67,218 | ₩69,412 | ₩66,951 | ₩68,877 | +2.47% | 90.3만 |
|---|
| 2026.04.10 | ₩67,165 | ₩68,409 | ₩66,697 | ₩67,780 | +0.92% | 81만 |
|---|
| 2026.04.09 | ₩67,566 | ₩68,476 | ₩67,004 | ₩67,105 | -0.68% | 61만 |
|---|
| 2026.04.08 | ₩69,466 | ₩69,559 | ₩67,325 | ₩68,195 | -1.83% | 84.7만 |
|---|
| 2026.04.07 | ₩65,479 | ₩66,202 | ₩64,048 | ₩66,095 | +0.94% | 61.7만 |
|---|
| 2026.04.06 | ₩66,128 | ₩66,810 | ₩65,560 | ₩66,122 | -0.01% | 95.4만 |
|---|
| 2026.04.02 | ₩60,396 | ₩65,961 | ₩60,343 | ₩65,774 | +8.90% | 95.9만 |
|---|
| 2026.04.01 | ₩60,931 | ₩63,072 | ₩60,931 | ₩61,881 | +1.56% | 63.8만 |
|---|
| 2026.03.31 | ₩58,095 | ₩60,249 | ₩57,801 | ₩59,941 | +3.18% | 47.1만 |
|---|
| 2026.03.30 | ₩59,634 | ₩59,661 | ₩56,356 | ₩56,851 | -4.67% | 72만 |
|---|
| 2026.03.27 | ₩61,152 | ₩61,156 | ₩58,885 | ₩59,072 | -3.40% | 52.9만 |
|---|
| 2026.03.26 | ₩63,286 | ₩63,486 | ₩61,172 | ₩61,279 | -3.17% | 78.9만 |
|---|
| 2026.03.25 | ₩62,470 | ₩65,439 | ₩62,363 | ₩64,102 | +2.61% | 113.8만 |
|---|
| 2026.03.24 | ₩61,587 | ₩62,550 | ₩60,597 | ₩61,132 | -0.74% | 40만 |
|---|
| 2026.03.23 | ₩61,373 | ₩62,797 | ₩60,851 | ₩62,336 | +1.57% | 47만 |
|---|
| 2026.03.20 | ₩62,724 | ₩64,075 | ₩59,901 | ₩60,677 | -3.26% | 78.3만 |
|---|
| 2026.03.19 | ₩59,687 | ₩62,169 | ₩59,152 | ₩61,680 | +3.34% | 38.4만 |
|---|
| 2026.03.18 | ₩62,175 | ₩62,336 | ₩60,691 | ₩60,864 | -2.11% | 57.3만 |
|---|
| 2026.03.17 | ₩60,905 | ₩62,603 | ₩60,838 | ₩62,577 | +2.75% | 79.6만 |
|---|
| 2026.03.16 | ₩60,530 | ₩61,480 | ₩59,808 | ₩61,119 | +0.97% | 25.8만 |
|---|
| 2026.03.13 | ₩60,276 | ₩61,279 | ₩59,366 | ₩59,714 | -0.93% | 25.2만 |
|---|
| 2026.03.12 | ₩60,584 | ₩60,864 | ₩59,313 | ₩59,861 | -1.19% | 34만 |
|---|
| 2026.03.11 | ₩60,209 | ₩61,721 | ₩60,062 | ₩60,744 | +0.89% | 27.6만 |
|---|
| 2026.03.10 | ₩60,744 | ₩61,587 | ₩60,209 | ₩60,677 | -0.11% | 22.3만 |
|---|
| 2026.03.09 | ₩58,965 | ₩60,757 | ₩58,243 | ₩60,503 | +2.61% | 45.3만 |
|---|
| 2026.03.06 | ₩58,925 | ₩61,346 | ₩58,697 | ₩59,540 | +1.04% | 46.4만 |
|---|
| 2026.03.05 | ₩61,801 | ₩61,961 | ₩59,018 | ₩60,062 | -2.81% | 63.2만 |
|---|
| 2026.03.04 | ₩61,252 | ₩62,323 | ₩60,423 | ₩62,122 | +1.42% | 59.1만 |
|---|
| 2026.03.03 | ₩60,048 | ₩61,614 | ₩58,952 | ₩60,717 | +1.11% | 38.9만 |
|---|
| 2026.03.02 | ₩59,112 | ₩61,868 | ₩59,112 | ₩61,774 | +4.50% | 87.5만 |
|---|
| 2026.02.27 | ₩58,898 | ₩59,540 | ₩58,296 | ₩59,487 | +1.00% | 36.8만 |
|---|
| 2026.02.26 | ₩59,339 | ₩60,249 | ₩58,952 | ₩60,142 | +1.35% | 25.1만 |
|---|
| 2026.02.25 | ₩60,196 | ₩60,423 | ₩59,099 | ₩59,380 | -1.36% | 20.3만 |
|---|
| 2026.02.24 | ₩58,644 | ₩60,051 | ₩58,069 | ₩59,982 | +2.28% | 22.3만 |
|---|
| 2026.02.23 | ₩59,005 | ₩59,647 | ₩58,610 | ₩59,045 | +0.07% | 34.8만 |
|---|
| 2026.02.20 | ₩60,216 | ₩61,105 | ₩59,299 | ₩59,727 | -0.81% | 22.4만 |
|---|
| 2026.02.19 | ₩59,219 | ₩60,530 | ₩58,792 | ₩60,530 | +2.21% | 22.2만 |
|---|
| 2026.02.18 | ₩59,326 | ₩60,543 | ₩58,845 | ₩59,935 | +1.03% | 64.4만 |
|---|
| 2026.02.17 | ₩57,587 | ₩59,099 | ₩57,146 | ₩58,483 | +1.56% | 32.3만 |
|---|
| 2026.02.13 | ₩57,360 | ₩58,911 | ₩56,945 | ₩58,243 | +1.54% | 37.4만 |
|---|
| 2026.02.12 | ₩58,243 | ₩58,256 | ₩56,102 | ₩57,039 | -2.07% | 103.4만 |
|---|
| 2026.02.11 | ₩60,356 | ₩60,356 | ₩57,373 | ₩58,216 | -3.55% | 49.3만 |
|---|
| 2026.02.10 | ₩60,463 | ₩60,731 | ₩59,326 | ₩59,580 | -1.46% | 47.5만 |
|---|
| 2026.02.09 | ₩59,286 | ₩61,185 | ₩59,199 | ₩60,905 | +2.73% | 52.1만 |
|---|
| 2026.02.06 | ₩57,587 | ₩59,005 | ₩56,999 | ₩58,818 | +2.14% | 38.9만 |
|---|
| 2026.02.05 | ₩57,386 | ₩58,463 | ₩55,995 | ₩56,330 | -1.84% | 53.5만 |
|---|
| 2026.02.04 | ₩61,346 | ₩61,373 | ₩56,999 | ₩58,162 | -5.19% | 113.7만 |
|---|
| 2026.02.03 | ₩60,610 | ₩61,065 | ₩59,125 | ₩61,012 | +0.66% | 51.6만 |
|---|
| 2026.02.02 | ₩60,356 | ₩60,864 | ₩59,192 | ₩59,554 | -1.33% | 76.3만 |
|---|
| 2026.01.30 | ₩62,510 | ₩63,847 | ₩60,196 | ₩60,784 | -2.76% | 83.6만 |
|---|
| 2026.01.29 | ₩64,998 | ₩65,092 | ₩62,189 | ₩63,031 | -3.03% | 76.1만 |
|---|
| 2026.01.28 | ₩63,874 | ₩64,971 | ₩63,112 | ₩64,409 | +0.84% | 80만 |
|---|
| 2026.01.27 | ₩61,105 | ₩63,433 | ₩60,831 | ₩63,232 | +3.48% | 70.8만 |
|---|
| 2026.01.26 | ₩62,764 | ₩62,764 | ₩60,369 | ₩60,570 | -3.50% | 54.4만 |
|---|
| 2026.01.23 | ₩62,884 | ₩63,833 | ₩61,774 | ₩62,804 | -0.13% | 73.8만 |
|---|
| 2026.01.22 | ₩61,868 | ₩63,005 | ₩60,811 | ₩62,670 | +1.30% | 82.9만 |
|---|
| 2026.01.21 | ₩62,523 | ₩62,844 | ₩59,232 | ₩61,185 | -2.14% | 74.9만 |
|---|
| 2026.01.20 | ₩62,282 | ₩63,660 | ₩61,547 | ₩61,854 | -0.69% | 74.7만 |
|---|
| 2026.01.16 | ₩62,430 | ₩63,968 | ₩61,948 | ₩63,353 | +1.48% | 67.1만 |
|---|
| 2026.01.15 | ₩61,533 | ₩62,323 | ₩60,590 | ₩61,520 | -0.02% | 52.9만 |
|---|
| 2026.01.14 | ₩59,192 | ₩61,212 | ₩58,858 | ₩61,212 | +3.41% | 33.8만 |
|---|
| 2026.01.13 | ₩61,319 | ₩61,346 | ₩59,420 | ₩59,540 | -2.90% | 47.1만 |
|---|
| 2026.01.12 | ₩59,286 | ₩60,303 | ₩58,764 | ₩60,303 | +1.71% | 52.4만 |
|---|
| 2026.01.09 | ₩57,788 | ₩59,179 | ₩57,132 | ₩58,697 | +1.57% | 58.8만 |
|---|
| 2026.01.08 | ₩57,534 | ₩58,764 | ₩56,985 | ₩57,547 | +0.02% | 53.1만 |
|---|
| 2026.01.07 | ₩57,119 | ₩57,547 | ₩56,015 | ₩56,156 | -1.69% | 53만 |
|---|
| 2026.01.06 | ₩55,795 | ₩57,400 | ₩55,260 | ₩57,346 | +2.78% | 41.4만 |
|---|
| 2026.01.05 | ₩54,310 | ₩55,728 | ₩53,975 | ₩55,540 | +2.27% | 60.1만 |
|---|
| 2026.01.02 | ₩52,424 | ₩53,935 | ₩51,527 | ₩53,935 | +2.88% | 35.7만 |
|---|
| 2025.12.31 | ₩52,250 | ₩52,250 | ₩51,628 | ₩51,701 | -1.05% | 17.9만 |
|---|
| 2025.12.30 | ₩52,357 | ₩52,745 | ₩51,862 | ₩52,129 | -0.43% | 24.3만 |
|---|
| 2025.12.29 | ₩51,367 | ₩52,477 | ₩51,206 | ₩51,996 | +1.22% | 37.9만 |
|---|
| 2025.12.26 | ₩53,507 | ₩53,507 | ₩51,955 | ₩52,049 | -2.73% | 42.3만 |
|---|
| 2025.12.24 | ₩54,009 | ₩54,414 | ₩53,173 | ₩53,601 | -0.76% | 23.2만 |
|---|
| 2025.12.23 | ₩53,400 | ₩54,149 | ₩53,079 | ₩53,708 | +0.58% | 45만 |
|---|
| 2025.12.22 | ₩53,039 | ₩54,308 | ₩52,390 | ₩54,203 | +2.19% | 57.2만 |
|---|
| 2025.12.19 | ₩49,160 | ₩51,688 | ₩49,059 | ₩51,568 | +4.90% | 28.8만 |
|---|
| 2025.12.18 | ₩48,371 | ₩48,792 | ₩48,063 | ₩48,504 | +0.28% | 11.4만 |
|---|
| 2025.12.17 | ₩49,615 | ₩49,615 | ₩47,247 | ₩47,461 | -4.34% | 17.2만 |
|---|
| 2025.12.16 | ₩49,508 | ₩49,949 | ₩48,799 | ₩49,339 | -0.34% | 42.3만 |
|---|
| 2025.12.15 | ₩51,915 | ₩52,410 | ₩49,869 | ₩50,002 | -3.68% | 15.7만 |
|---|
| 2025.12.12 | ₩52,825 | ₩52,838 | ₩50,966 | ₩51,537 | -2.44% | 20.2만 |
|---|
| 2025.12.11 | ₩51,126 | ₩52,758 | ₩50,812 | ₩52,611 | +2.90% | 16.1만 |
|---|
| 2025.12.10 | ₩48,585 | ₩50,698 | ₩48,330 | ₩50,364 | +3.66% | 13만 |
|---|
| 2025.12.09 | ₩48,170 | ₩48,865 | ₩47,996 | ₩48,571 | +0.83% | 5.1만 |
|---|
| 2025.12.08 | ₩48,357 | ₩48,464 | ₩47,454 | ₩48,206 | -0.31% | 8.6만 |
|---|
| 2025.12.05 | ₩47,501 | ₩48,116 | ₩47,220 | ₩47,809 | +0.65% | 16.1만 |
|---|
| 2025.12.04 | ₩45,468 | ₩47,514 | ₩45,428 | ₩47,327 | +4.09% | 16.5만 |
|---|
| 2025.12.03 | ₩44,317 | ₩45,280 | ₩44,103 | ₩45,256 | +2.12% | 11.8만 |
|---|
| 2025.12.02 | ₩43,568 | ₩44,237 | ₩43,568 | ₩44,055 | +1.12% | 6.7만 |
|---|
| 2025.12.01 | ₩44,143 | ₩44,143 | ₩43,408 | ₩43,444 | -1.58% | 13.6만 |
|---|
| 2025.11.28 | ₩44,398 | ₩44,732 | ₩44,197 | ₩44,617 | +0.49% | 6만 |
|---|
| 2025.11.26 | ₩43,929 | ₩44,276 | ₩43,689 | ₩43,896 | -0.08% | 5.1만 |
|---|
| 2025.11.25 | ₩43,327 | ₩43,822 | ₩42,618 | ₩43,715 | +0.90% | 6.7만 |
|---|
| 2025.11.24 | ₩42,525 | ₩43,346 | ₩42,264 | ₩43,346 | +1.93% | 9.3만 |
|---|
| 2025.11.21 | ₩42,217 | ₩42,735 | ₩41,321 | ₩42,462 | +0.58% | 16.9만 |
|---|
| 2025.11.20 | ₩44,879 | ₩45,053 | ₩41,963 | ₩42,063 | -6.27% | 12.9만 |
|---|
| 2025.11.19 | ₩43,796 | ₩44,685 | ₩43,455 | ₩43,702 | -0.21% | 7.1만 |
|---|
| 2025.11.18 | ₩42,833 | ₩44,103 | ₩42,672 | ₩43,715 | +2.06% | 30.9만 |
|---|
| 2025.11.17 | ₩44,598 | ₩44,866 | ₩43,026 | ₩43,426 | -2.63% | 32.7만 |
|---|
| 2025.11.14 | ₩43,889 | ₩45,571 | ₩43,702 | ₩44,769 | +2.01% | 79만 |
|---|
| 2025.11.13 | ₩46,083 | ₩46,310 | ₩44,464 | ₩44,711 | -2.98% | 13.8만 |
|---|
| 2025.11.12 | ₩46,377 | ₩47,073 | ₩46,070 | ₩46,119 | -0.56% | 10.8만 |
|---|
| 2025.11.11 | ₩46,939 | ₩46,939 | ₩46,218 | ₩46,391 | -1.17% | 6.4만 |
|---|
| 2025.11.10 | ₩47,300 | ₩47,605 | ₩46,324 | ₩46,632 | -1.41% | 6.3만 |
|---|
| 2025.11.07 | ₩44,893 | ₩46,224 | ₩44,478 | ₩46,043 | +2.56% | 13.2만 |
|---|
| 2025.11.06 | ₩47,421 | ₩47,421 | ₩45,508 | ₩45,575 | -3.89% | 13.9만 |
|---|
| 2025.11.05 | ₩47,621 | ₩48,130 | ₩47,295 | ₩48,009 | +0.81% | 8.3만 |
|---|
| 2025.11.04 | ₩48,049 | ₩48,491 | ₩47,595 | ₩47,662 | -0.81% | 20.9만 |
|---|
| 2025.11.03 | ₩50,417 | ₩50,417 | ₩48,972 | ₩49,240 | -2.33% | 15.2만 |
|---|
| 2025.10.31 | ₩49,855 | ₩50,497 | ₩49,447 | ₩50,417 | +1.13% | 9.3만 |
|---|
| 2025.10.30 | ₩49,989 | ₩50,456 | ₩49,681 | ₩49,815 | -0.35% | 14.2만 |
|---|
| 2025.10.29 | ₩50,939 | ₩51,113 | ₩50,096 | ₩50,497 | -0.87% | 18.4만 |
|---|
| 2025.10.28 | ₩51,715 | ₩51,715 | ₩50,524 | ₩50,859 | -1.66% | 12.3만 |
|---|
| 2025.10.27 | ₩52,196 | ₩52,196 | ₩51,113 | ₩51,701 | -0.95% | 11.5만 |
|---|
| 2025.10.24 | ₩51,434 | ₩51,554 | ₩50,912 | ₩51,394 | -0.08% | 9.3만 |
|---|
| 2025.10.23 | ₩49,548 | ₩50,979 | ₩49,548 | ₩50,618 | +2.16% | 8.6만 |
|---|
| 2025.10.22 | ₩50,631 | ₩50,631 | ₩48,705 | ₩49,508 | -2.22% | 26.1만 |
|---|
| 2025.10.21 | ₩51,728 | ₩52,210 | ₩51,166 | ₩51,354 | -0.72% | 6.4만 |
|---|
| 2025.10.20 | ₩52,063 | ₩52,600 | ₩51,715 | ₩51,915 | -0.28% | 14.7만 |
|---|
| 2025.10.17 | ₩50,872 | ₩51,514 | ₩50,109 | ₩50,872 | 0.00% | 23.5만 |
|---|
| 2025.10.16 | ₩53,989 | ₩54,213 | ₩51,728 | ₩51,955 | -3.77% | 23만 |
|---|
| 2025.10.15 | ₩54,925 | ₩55,099 | ₩53,106 | ₩53,882 | -1.90% | 11.5만 |
|---|
| 2025.10.14 | ₩51,982 | ₩54,403 | ₩51,050 | ₩53,748 | +3.40% | 20만 |
|---|
| 2025.10.13 | ₩52,330 | ₩52,919 | ₩52,049 | ₩52,705 | +0.72% | 12.8만 |
|---|
| 2025.10.10 | ₩54,189 | ₩54,401 | ₩51,046 | ₩51,220 | -5.48% | 18.9만 |
|---|