시장 데이터를 불러오는 중
전체 종목
ProShares Ultra Consumer Staples 과거 주가
ProShares Ultra Consumer Staples · UGE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ProShares Ultra Consumer Staples · UGE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩24,971 | ₩24,971 | ₩24,662 | ₩24,796 | -0.70% | 8천 |
| 2026.10.08 | ₩24,220 | ₩24,971 | ₩24,086 | ₩24,971 | +3.10% | 1.7만 |
| 2026.10.07 | ₩24,086 | ₩24,206 | ₩23,844 | ₩23,858 | -0.95% | 2.6만 |
| 2026.10.06 | ₩23,348 | ₩23,898 | ₩23,348 | ₩23,898 | +2.35% | 1.1만 |
| 2026.10.05 | ₩23,147 | ₩23,455 | ₩22,946 | ₩23,402 | +1.10% | 2만 |
| 2026.10.02 | ₩23,133 | ₩23,214 | ₩23,013 | ₩23,201 | +0.29% | 4.8천 |
| 2026.10.01 | ₩23,174 | ₩23,174 | ₩22,986 | ₩23,026 | -0.64% | 1.1만 |
| 2026.09.30 | ₩23,911 | ₩23,911 | ₩23,308 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,308 |
| -2.52% |
| 7.4천 |
| 2026.09.29 | ₩24,099 | ₩24,099 | ₩23,804 | ₩23,952 | -0.61% | 8.7천 |
|---|
| 2026.09.28 | ₩24,153 | ₩24,273 | ₩23,858 | ₩24,247 | +0.39% | 9.3천 |
|---|
| 2026.09.25 | ₩23,724 | ₩24,139 | ₩23,724 | ₩24,099 | +1.58% | 1.2만 |
|---|
| 2026.09.24 | ₩24,676 | ₩24,689 | ₩23,965 | ₩23,965 | -2.88% | 2만 |
|---|
| 2026.09.23 | ₩24,582 | ₩24,609 | ₩24,247 | ₩24,300 | -1.15% | 7.5천 |
|---|
| 2026.09.22 | ₩24,528 | ₩24,703 | ₩24,421 | ₩24,635 | +0.44% | 1.6만 |
|---|
| 2026.09.21 | ₩24,461 | ₩24,461 | ₩24,072 | ₩24,153 | -1.26% | 3.2만 |
|---|
| 2026.09.18 | ₩24,542 | ₩24,555 | ₩24,421 | ₩24,421 | -0.49% | 6.4천 |
|---|
| 2026.09.17 | ₩24,729 | ₩25,145 | ₩24,555 | ₩24,810 | +0.33% | 1.1만 |
|---|
| 2026.09.16 | ₩24,917 | ₩24,944 | ₩24,635 | ₩24,783 | -0.54% | 4.4천 |
|---|
| 2026.09.15 | ₩25,091 | ₩25,105 | ₩24,917 | ₩24,917 | -0.69% | 7.1천 |
|---|
| 2026.09.14 | ₩25,561 | ₩25,601 | ₩25,279 | ₩25,386 | -0.68% | 1.2만 |
|---|
| 2026.09.11 | ₩24,756 | ₩24,863 | ₩24,568 | ₩24,716 | -0.16% | 1만 |
|---|
| 2026.09.10 | ₩24,984 | ₩24,984 | ₩24,260 | ₩24,555 | -1.72% | 16.3만 |
|---|
| 2026.09.09 | ₩24,810 | ₩24,810 | ₩24,421 | ₩24,582 | -0.92% | 7.5만 |
|---|
| 2026.09.08 | ₩25,158 | ₩25,521 | ₩24,957 | ₩25,212 | +0.21% | 11.6만 |
|---|
| 2026.09.04 | ₩25,588 | ₩25,842 | ₩25,507 | ₩25,521 | -0.26% | 14.9만 |
|---|
| 2026.09.03 | ₩25,789 | ₩26,097 | ₩25,749 | ₩25,923 | +0.52% | 2.7만 |
|---|
| 2026.09.02 | ₩25,936 | ₩26,137 | ₩25,936 | ₩26,070 | +0.52% | 2.3천 |
|---|
| 2026.09.01 | ₩26,191 | ₩26,406 | ₩25,842 | ₩25,963 | -0.87% | 8.4천 |
|---|
| 2026.08.31 | ₩25,869 | ₩25,869 | ₩25,708 | ₩25,749 | -0.47% | 8.1천 |
|---|
| 2026.08.28 | ₩26,003 | ₩26,137 | ₩25,909 | ₩26,084 | +0.31% | 4.2만 |
|---|
| 2026.08.27 | ₩26,070 | ₩26,111 | ₩25,802 | ₩25,829 | -0.93% | 2.4만 |
|---|
| 2026.08.26 | ₩26,714 | ₩26,862 | ₩26,593 | ₩26,634 | -0.30% | 2.4만 |
|---|
| 2026.08.25 | ₩26,982 | ₩26,996 | ₩26,593 | ₩26,741 | -0.89% | 4만 |
|---|
| 2026.08.24 | ₩26,540 | ₩27,331 | ₩26,540 | ₩27,331 | +2.98% | 1.6만 |
|---|
| 2026.08.21 | ₩26,231 | ₩26,432 | ₩26,231 | ₩26,352 | +0.46% | 5.7천 |
|---|
| 2026.08.20 | ₩26,272 | ₩26,406 | ₩25,936 | ₩26,030 | -0.92% | 1.1만 |
|---|
| 2026.08.19 | ₩26,634 | ₩27,036 | ₩26,634 | ₩26,768 | +0.50% | 1.7만 |
|---|
| 2026.08.18 | ₩26,030 | ₩26,553 | ₩26,003 | ₩26,191 | +0.62% | 5천 |
|---|
| 2026.08.17 | ₩26,258 | ₩26,258 | ₩25,628 | ₩25,628 | -2.40% | 1만 |
|---|
| 2026.08.14 | ₩26,406 | ₩26,607 | ₩26,406 | ₩26,513 | +0.41% | 5천 |
|---|
| 2026.08.13 | ₩26,339 | ₩26,634 | ₩26,285 | ₩26,500 | +0.61% | 2만 |
|---|
| 2026.08.12 | ₩25,386 | ₩25,936 | ₩25,386 | ₩25,936 | +2.17% | 8.5천 |
|---|
| 2026.08.11 | ₩25,829 | ₩25,869 | ₩25,628 | ₩25,749 | -0.31% | 7.7천 |
|---|
| 2026.08.10 | ₩25,722 | ₩25,816 | ₩25,561 | ₩25,789 | +0.26% | 4.6만 |
|---|
| 2026.08.07 | ₩25,547 | ₩26,030 | ₩25,547 | ₩25,963 | +1.63% | 8.8천 |
|---|
| 2026.08.06 | ₩26,500 | ₩26,500 | ₩25,816 | ₩25,963 | -2.02% | 1.9만 |
|---|
| 2026.08.05 | ₩26,446 | ₩26,446 | ₩25,789 | ₩26,137 | -1.17% | 6.7만 |
|---|
| 2026.08.04 | ₩25,561 | ₩26,205 | ₩25,360 | ₩26,205 | +2.52% | 1.6만 |
|---|
| 2026.08.03 | ₩26,607 | ₩26,781 | ₩25,802 | ₩25,923 | -2.57% | 5만 |
|---|
| 2026.07.31 | ₩26,070 | ₩26,151 | ₩25,547 | ₩26,017 | -0.21% | 13.6만 |
|---|
| 2026.07.30 | ₩26,419 | ₩26,419 | ₩26,017 | ₩26,258 | -0.61% | 15.4만 |
|---|
| 2026.07.29 | ₩27,103 | ₩27,626 | ₩26,781 | ₩27,344 | +0.89% | 1.1만 |
|---|
| 2026.07.28 | ₩27,331 | ₩28,243 | ₩26,821 | ₩27,277 | -0.20% | 14만 |
|---|
| 2026.07.27 | ₩25,789 | ₩26,272 | ₩25,762 | ₩26,178 | +1.51% | 7.5천 |
|---|
| 2026.07.24 | ₩25,185 | ₩25,440 | ₩25,024 | ₩25,440 | +1.01% | 1.5천 |
|---|
| 2026.07.23 | ₩25,078 | ₩25,172 | ₩24,662 | ₩24,904 | -0.70% | 6천 |
|---|
| 2026.07.22 | ₩25,735 | ₩25,735 | ₩25,614 | ₩25,655 | -0.31% | 6.1천 |
|---|
| 2026.07.21 | ₩25,547 | ₩25,802 | ₩25,360 | ₩25,413 | -0.52% | 1.3만 |
|---|
| 2026.07.20 | ₩26,178 | ₩26,365 | ₩25,775 | ₩25,950 | -0.87% | 13만 |
|---|
| 2026.07.17 | ₩27,116 | ₩27,546 | ₩25,883 | ₩26,231 | -3.26% | 3.2만 |
|---|
| 2026.07.16 | ₩26,151 | ₩26,687 | ₩25,923 | ₩26,567 | +1.59% | 3.3만 |
|---|
| 2026.07.15 | ₩25,118 | ₩25,480 | ₩24,957 | ₩25,024 | -0.37% | 2.1만 |
|---|
| 2026.07.14 | ₩26,003 | ₩26,044 | ₩25,158 | ₩25,172 | -3.20% | 4.1만 |
|---|
| 2026.07.13 | ₩25,936 | ₩26,205 | ₩25,802 | ₩25,936 | 0.00% | 9.3천 |
|---|
| 2026.07.10 | ₩25,105 | ₩25,588 | ₩25,051 | ₩25,507 | +1.60% | 1.3만 |
|---|
| 2026.07.09 | ₩25,078 | ₩25,360 | ₩24,944 | ₩24,998 | -0.32% | 2.1만 |
|---|
| 2026.07.08 | ₩26,379 | ₩26,379 | ₩25,762 | ₩25,789 | -2.24% | 1.4만 |
|---|
| 2026.07.07 | ₩26,151 | ₩26,701 | ₩25,775 | ₩25,950 | -0.77% | 3.1만 |
|---|
| 2026.07.06 | ₩25,883 | ₩26,137 | ₩25,078 | ₩25,507 | -1.45% | 7.5만 |
|---|
| 2026.07.02 | ₩25,534 | ₩26,285 | ₩25,534 | ₩26,097 | +2.21% | 9.7만 |
|---|
| 2026.07.01 | ₩24,971 | ₩25,226 | ₩24,796 | ₩25,226 | +1.02% | 7.2만 |
|---|
| 2026.06.30 | ₩26,084 | ₩26,285 | ₩24,890 | ₩24,957 | -4.32% | 7.6만 |
|---|
| 2026.06.29 | ₩26,137 | ₩26,285 | ₩25,588 | ₩25,909 | -0.87% | 7.9만 |
|---|
| 2026.06.26 | ₩26,111 | ₩26,365 | ₩25,749 | ₩26,151 | +0.15% | 7.8만 |
|---|
| 2026.06.25 | ₩25,735 | ₩26,164 | ₩25,521 | ₩25,641 | -0.36% | 5.7만 |
|---|
| 2026.06.24 | ₩25,775 | ₩26,124 | ₩25,601 | ₩25,802 | +0.10% | 9.6만 |
|---|
| 2026.06.23 | ₩25,534 | ₩25,749 | ₩25,212 | ₩25,655 | +0.47% | 19.3만 |
|---|
| 2026.06.22 | ₩24,904 | ₩25,158 | ₩24,568 | ₩24,635 | -1.08% | 6.5만 |
|---|
| 2026.06.18 | ₩25,091 | ₩25,333 | ₩24,877 | ₩25,078 | -0.05% | 11.6만 |
|---|
| 2026.06.17 | ₩26,124 | ₩26,124 | ₩25,078 | ₩25,199 | -3.54% | 10.1만 |
|---|
| 2026.06.16 | ₩26,352 | ₩26,982 | ₩26,352 | ₩26,486 | +0.51% | 2.8만 |
|---|
| 2026.06.15 | ₩26,178 | ₩26,687 | ₩25,494 | ₩26,392 | +0.82% | 3.9만 |
|---|
| 2026.06.12 | ₩26,258 | ₩26,567 | ₩26,205 | ₩26,567 | +1.17% | 2만 |
|---|
| 2026.06.11 | ₩26,500 | ₩26,701 | ₩26,111 | ₩26,285 | -0.81% | 7만 |
|---|
| 2026.06.10 | ₩25,977 | ₩26,513 | ₩25,789 | ₩26,446 | +1.81% | 4.5만 |
|---|
| 2026.06.09 | ₩25,024 | ₩25,936 | ₩25,024 | ₩25,507 | +1.93% | 4.1만 |
|---|
| 2026.06.08 | ₩25,105 | ₩25,239 | ₩24,810 | ₩24,917 | -0.75% | 2.6만 |
|---|
| 2026.06.05 | ₩24,515 | ₩25,735 | ₩24,515 | ₩25,145 | +2.57% | 23.8만 |
|---|
| 2026.06.04 | ₩25,346 | ₩25,346 | ₩24,099 | ₩24,448 | -3.54% | 10.7만 |
|---|
| 2026.06.03 | ₩24,407 | ₩24,756 | ₩23,831 | ₩24,501 | +0.38% | 4.6만 |
|---|
| 2026.06.02 | ₩24,193 | ₩24,555 | ₩24,099 | ₩24,327 | +0.55% | 11만 |
|---|
| 2026.06.01 | ₩24,542 | ₩24,676 | ₩24,139 | ₩24,434 | -0.44% | 10.8만 |
|---|
| 2026.05.29 | ₩25,400 | ₩25,467 | ₩24,126 | ₩25,011 | -1.53% | 11.6만 |
|---|
| 2026.05.28 | ₩25,990 | ₩26,137 | ₩25,601 | ₩25,909 | -0.31% | 1.5만 |
|---|
| 2026.05.27 | ₩25,427 | ₩26,151 | ₩25,427 | ₩25,896 | +1.85% | 9.3만 |
|---|
| 2026.05.26 | ₩26,084 | ₩26,312 | ₩25,333 | ₩25,454 | -2.42% | 16.5만 |
|---|
| 2026.05.22 | ₩26,164 | ₩26,634 | ₩26,003 | ₩26,124 | -0.15% | 6천 |
|---|
| 2026.05.21 | ₩26,017 | ₩26,030 | ₩25,494 | ₩26,030 | +0.05% | 1.8만 |
|---|
| 2026.05.20 | ₩26,500 | ₩26,942 | ₩26,151 | ₩26,634 | +0.51% | 6.8천 |
|---|
| 2026.05.19 | ₩26,875 | ₩27,318 | ₩26,459 | ₩26,982 | +0.40% | 1.2만 |
|---|
| 2026.05.18 | ₩26,057 | ₩26,835 | ₩26,057 | ₩26,821 | +2.93% | 4만 |
|---|
| 2026.05.15 | ₩26,687 | ₩26,687 | ₩25,990 | ₩26,137 | -2.06% | 3.6만 |
|---|
| 2026.05.14 | ₩26,151 | ₩26,419 | ₩26,151 | ₩26,231 | +0.31% | 9.3천 |
|---|
| 2026.05.13 | ₩25,816 | ₩26,365 | ₩25,413 | ₩26,057 | +0.94% | 7.6천 |
|---|
| 2026.05.12 | ₩25,346 | ₩26,205 | ₩25,346 | ₩25,936 | +2.33% | 1.4만 |
|---|
| 2026.05.11 | ₩25,668 | ₩25,668 | ₩24,944 | ₩25,226 | -1.72% | 1.3만 |
|---|
| 2026.05.08 | ₩25,842 | ₩26,151 | ₩25,735 | ₩25,735 | -0.42% | 5.8천 |
|---|
| 2026.05.07 | ₩25,802 | ₩25,842 | ₩25,132 | ₩25,708 | -0.36% | 2.5만 |
|---|
| 2026.05.06 | ₩25,842 | ₩26,003 | ₩25,655 | ₩25,775 | -0.26% | 2만 |
|---|
| 2026.05.05 | ₩25,614 | ₩25,869 | ₩25,333 | ₩25,722 | +0.42% | 1.7만 |
|---|
| 2026.05.04 | ₩25,722 | ₩25,775 | ₩25,158 | ₩25,454 | -1.04% | 2.6만 |
|---|
| 2026.05.01 | ₩26,245 | ₩26,325 | ₩25,534 | ₩25,816 | -1.64% | 2.4만 |
|---|
| 2026.04.30 | ₩25,681 | ₩26,017 | ₩25,574 | ₩25,883 | +0.78% | 4.9만 |
|---|
| 2026.04.29 | ₩25,158 | ₩25,172 | ₩24,863 | ₩25,051 | -0.43% | 1.3만 |
|---|
| 2026.04.28 | ₩25,038 | ₩25,386 | ₩24,917 | ₩25,172 | +0.54% | 1.4만 |
|---|
| 2026.04.27 | ₩25,346 | ₩25,346 | ₩24,703 | ₩24,810 | -2.12% | 1.9만 |
|---|
| 2026.04.24 | ₩25,386 | ₩25,641 | ₩25,132 | ₩25,293 | -0.37% | 17.9만 |
|---|
| 2026.04.23 | ₩25,132 | ₩25,547 | ₩25,132 | ₩25,413 | +1.12% | 21.6만 |
|---|
| 2026.04.22 | ₩24,595 | ₩24,850 | ₩24,555 | ₩24,635 | +0.16% | 1.6만 |
|---|
| 2026.04.21 | ₩24,716 | ₩24,930 | ₩24,327 | ₩24,434 | -1.14% | 4.6만 |
|---|
| 2026.04.20 | ₩24,930 | ₩25,118 | ₩24,635 | ₩24,823 | -0.43% | 7.2만 |
|---|
| 2026.04.17 | ₩24,367 | ₩24,890 | ₩24,139 | ₩24,850 | +1.98% | 11.1만 |
|---|
| 2026.04.16 | ₩24,032 | ₩24,394 | ₩24,032 | ₩24,260 | +0.95% | 15.3만 |
|---|
| 2026.04.15 | ₩24,126 | ₩24,179 | ₩23,643 | ₩24,019 | -0.44% | 5.4만 |
|---|
| 2026.04.14 | ₩24,166 | ₩24,407 | ₩23,992 | ₩24,300 | +0.55% | 4.3만 |
|---|
| 2026.04.13 | ₩24,488 | ₩25,735 | ₩24,072 | ₩24,381 | -0.44% | 10.5만 |
|---|
| 2026.04.10 | ₩25,400 | ₩25,400 | ₩24,716 | ₩24,823 | -2.27% | 9.9만 |
|---|
| 2026.04.09 | ₩25,158 | ₩25,601 | ₩25,118 | ₩25,494 | +1.33% | 10.4만 |
|---|
| 2026.04.08 | ₩24,206 | ₩25,145 | ₩24,206 | ₩25,145 | +3.88% | 8만 |
|---|
| 2026.04.07 | ₩24,796 | ₩24,796 | ₩24,139 | ₩24,247 | -2.22% | 14.3만 |
|---|
| 2026.04.06 | ₩24,863 | ₩25,078 | ₩24,354 | ₩25,051 | +0.76% | 11.3만 |
|---|
| 2026.04.02 | ₩25,024 | ₩25,024 | ₩24,273 | ₩24,622 | -1.61% | 4.2만 |
|---|
| 2026.04.01 | ₩24,247 | ₩24,582 | ₩24,059 | ₩24,407 | +0.66% | 4.7만 |
|---|
| 2026.03.31 | ₩24,796 | ₩24,796 | ₩23,683 | ₩24,716 | -0.32% | 17.4만 |
|---|
| 2026.03.30 | ₩24,649 | ₩24,930 | ₩24,528 | ₩24,568 | -0.33% | 2.2만 |
|---|
| 2026.03.27 | ₩24,582 | ₩24,890 | ₩24,394 | ₩24,488 | -0.38% | 9.1만 |
|---|
| 2026.03.26 | ₩24,394 | ₩24,716 | ₩24,139 | ₩24,220 | -0.71% | 4.8만 |
|---|
| 2026.03.25 | ₩24,542 | ₩24,542 | ₩23,858 | ₩24,434 | -0.44% | 11.8만 |
|---|
| 2026.03.24 | ₩23,992 | ₩24,743 | ₩23,992 | ₩24,233 | +1.01% | 4.8만 |
|---|
| 2026.03.23 | ₩24,354 | ₩24,676 | ₩24,287 | ₩24,287 | -0.28% | 10만 |
|---|
| 2026.03.20 | ₩24,635 | ₩24,635 | ₩24,005 | ₩24,099 | -2.18% | 13만 |
|---|
| 2026.03.19 | ₩24,904 | ₩24,904 | ₩24,475 | ₩24,555 | -1.40% | 11.2만 |
|---|
| 2026.03.18 | ₩25,936 | ₩25,936 | ₩24,944 | ₩24,957 | -3.77% | 5.2만 |
|---|
| 2026.03.17 | ₩26,540 | ₩26,781 | ₩26,178 | ₩26,231 | -1.16% | 2.5만 |
|---|
| 2026.03.16 | ₩26,580 | ₩26,660 | ₩26,339 | ₩26,379 | -0.76% | 4.2만 |
|---|
| 2026.03.13 | ₩26,258 | ₩26,446 | ₩26,178 | ₩26,272 | +0.05% | 1.4만 |
|---|
| 2026.03.12 | ₩25,802 | ₩26,379 | ₩25,735 | ₩25,936 | +0.52% | 1.9만 |
|---|
| 2026.03.11 | ₩26,500 | ₩26,500 | ₩25,936 | ₩26,124 | -1.42% | 2.5만 |
|---|
| 2026.03.10 | ₩26,714 | ₩27,331 | ₩26,392 | ₩26,929 | +0.80% | 5.2만 |
|---|
| 2026.03.09 | ₩26,607 | ₩27,143 | ₩26,272 | ₩26,982 | +1.41% | 26.2만 |
|---|
| 2026.03.06 | ₩26,231 | ₩26,942 | ₩26,218 | ₩26,862 | +2.40% | 21.1만 |
|---|
| 2026.03.05 | ₩27,465 | ₩27,465 | ₩26,500 | ₩26,701 | -2.78% | 8.6만 |
|---|
| 2026.03.04 | ₩28,203 | ₩28,203 | ₩27,693 | ₩27,921 | -1.00% | 5.2만 |
|---|
| 2026.03.03 | ₩28,525 | ₩28,672 | ₩27,854 | ₩28,310 | -0.75% | 10.9만 |
|---|
| 2026.03.02 | ₩29,732 | ₩29,732 | ₩28,833 | ₩28,900 | -2.80% | 6.1만 |
|---|
| 2026.02.27 | ₩29,115 | ₩29,799 | ₩29,021 | ₩29,732 | +2.12% | 3.5만 |
|---|
| 2026.02.26 | ₩29,289 | ₩29,530 | ₩28,753 | ₩28,981 | -1.05% | 5.3만 |
|---|
| 2026.02.25 | ₩29,504 | ₩29,504 | ₩28,699 | ₩29,021 | -1.64% | 9.2만 |
|---|
| 2026.02.24 | ₩29,155 | ₩29,597 | ₩29,155 | ₩29,597 | +1.52% | 3.5만 |
|---|
| 2026.02.23 | ₩28,189 | ₩29,182 | ₩28,189 | ₩29,007 | +2.90% | 5.5만 |
|---|
| 2026.02.20 | ₩28,069 | ₩28,350 | ₩27,975 | ₩28,310 | +0.86% | 5.2만 |
|---|
| 2026.02.19 | ₩28,538 | ₩28,846 | ₩28,069 | ₩28,270 | -0.94% | 6.2만 |
|---|
| 2026.02.18 | ₩28,417 | ₩28,753 | ₩28,390 | ₩28,538 | +0.42% | 8.5만 |
|---|
| 2026.02.17 | ₩29,504 | ₩29,745 | ₩28,256 | ₩28,672 | -2.82% | 13.6만 |
|---|
| 2026.02.13 | ₩29,262 | ₩29,812 | ₩28,873 | ₩29,383 | +0.41% | 6.2만 |
|---|
| 2026.02.12 | ₩28,860 | ₩29,852 | ₩28,806 | ₩29,369 | +1.77% | 6.6만 |
|---|
| 2026.02.11 | ₩27,572 | ₩28,940 | ₩27,572 | ₩28,806 | +4.47% | 8.4만 |
|---|
| 2026.02.10 | ₩27,934 | ₩28,350 | ₩27,894 | ₩27,975 | +0.14% | 4.2만 |
|---|
| 2026.02.09 | ₩28,592 | ₩28,605 | ₩27,827 | ₩28,162 | -1.50% | 7만 |
|---|
| 2026.02.06 | ₩27,841 | ₩28,551 | ₩27,841 | ₩28,417 | +2.07% | 4.4만 |
|---|
| 2026.02.05 | ₩28,404 | ₩28,404 | ₩27,586 | ₩27,787 | -2.17% | 7.9만 |
|---|
| 2026.02.04 | ₩27,519 | ₩28,042 | ₩27,519 | ₩27,908 | +1.41% | 7.6만 |
|---|
| 2026.02.03 | ₩26,205 | ₩27,465 | ₩26,164 | ₩27,264 | +4.04% | 3.4만 |
|---|
| 2026.02.02 | ₩25,775 | ₩26,446 | ₩25,722 | ₩26,339 | +2.19% | 3.1만 |
|---|
| 2026.01.30 | ₩25,065 | ₩25,735 | ₩25,051 | ₩25,708 | +2.57% | 1.5만 |
|---|
| 2026.01.29 | ₩24,944 | ₩25,279 | ₩24,850 | ₩24,890 | -0.22% | 13.7만 |
|---|
| 2026.01.28 | ₩25,360 | ₩25,373 | ₩24,971 | ₩25,024 | -1.32% | 1.1만 |
|---|
| 2026.01.27 | ₩25,440 | ₩25,561 | ₩25,078 | ₩25,547 | +0.42% | 12.9만 |
|---|
| 2026.01.26 | ₩25,440 | ₩25,628 | ₩25,306 | ₩25,306 | -0.53% | 13.1만 |
|---|
| 2026.01.23 | ₩25,091 | ₩25,400 | ₩25,091 | ₩25,400 | +1.23% | 12.2만 |
|---|
| 2026.01.22 | ₩25,158 | ₩25,172 | ₩24,944 | ₩25,011 | -0.59% | 3.2만 |
|---|
| 2026.01.21 | ₩24,971 | ₩25,158 | ₩24,703 | ₩25,091 | +0.48% | 1.1만 |
|---|
| 2026.01.20 | ₩24,770 | ₩25,158 | ₩24,528 | ₩25,118 | +1.41% | 14.1만 |
|---|
| 2026.01.16 | ₩24,930 | ₩25,011 | ₩24,703 | ₩24,971 | +0.16% | 1.1만 |
|---|
| 2026.01.15 | ₩24,957 | ₩25,185 | ₩24,823 | ₩25,078 | +0.48% | 2.3만 |
|---|
| 2026.01.14 | ₩24,407 | ₩25,091 | ₩24,407 | ₩24,998 | +2.42% | 2.3만 |
|---|
| 2026.01.13 | ₩23,831 | ₩24,381 | ₩23,831 | ₩24,381 | +2.31% | 2.3만 |
|---|
| 2026.01.12 | ₩23,455 | ₩23,858 | ₩23,268 | ₩23,831 | +1.60% | 2.8만 |
|---|
| 2026.01.09 | ₩22,865 | ₩23,308 | ₩22,758 | ₩23,268 | +1.76% | 4.8만 |
|---|
| 2026.01.08 | ₩21,940 | ₩22,959 | ₩21,833 | ₩22,771 | +3.79% | 7.7만 |
|---|
| 2026.01.07 | ₩22,396 | ₩22,396 | ₩21,792 | ₩21,792 | -2.69% | 2.9만 |
|---|
| 2026.01.06 | ₩21,953 | ₩22,825 | ₩21,953 | ₩22,289 | +1.53% | 4.7만 |
|---|
| 2026.01.05 | ₩22,248 | ₩22,342 | ₩21,967 | ₩22,235 | -0.06% | 6.3만 |
|---|
| 2026.01.02 | ₩22,396 | ₩22,570 | ₩22,168 | ₩22,450 | +0.24% | 4.5만 |
|---|
| 2025.12.31 | ₩22,758 | ₩22,758 | ₩22,409 | ₩22,423 | -1.47% | 1.9만 |
|---|
| 2025.12.30 | ₩22,758 | ₩22,825 | ₩22,664 | ₩22,718 | -0.18% | 8.2천 |
|---|
| 2025.12.29 | ₩22,798 | ₩22,852 | ₩22,704 | ₩22,758 | -0.18% | 4.6만 |
|---|
| 2025.12.26 | ₩22,651 | ₩22,838 | ₩22,610 | ₩22,745 | +0.41% | 3.8천 |
|---|
| 2025.12.24 | ₩22,463 | ₩22,691 | ₩22,463 | ₩22,664 | +0.90% | 7.8천 |
|---|
| 2025.12.23 | ₩22,610 | ₩22,677 | ₩22,409 | ₩22,490 | -0.53% | 4.3만 |
|---|
| 2025.12.22 | ₩22,919 | ₩22,919 | ₩22,651 | ₩22,691 | -0.99% | 1.4만 |
|---|
| 2025.12.19 | ₩22,986 | ₩23,053 | ₩22,905 | ₩22,919 | -0.29% | 1.9만 |
|---|
| 2025.12.18 | ₩23,428 | ₩23,509 | ₩23,147 | ₩23,214 | -0.92% | 3.3만 |
|---|
| 2025.12.17 | ₩23,187 | ₩23,522 | ₩23,187 | ₩23,415 | +0.98% | 1.6만 |
|---|
| 2025.12.16 | ₩24,139 | ₩24,139 | ₩23,147 | ₩23,241 | -3.72% | 4만 |
|---|
| 2025.12.15 | ₩23,469 | ₩23,509 | ₩23,308 | ₩23,415 | -0.23% | 5.9천 |
|---|
| 2025.12.12 | ₩23,093 | ₩23,308 | ₩23,040 | ₩23,308 | +0.93% | 9.4천 |
|---|
| 2025.12.11 | ₩22,879 | ₩23,107 | ₩22,812 | ₩22,932 | +0.23% | 6.5천 |
|---|
| 2025.12.10 | ₩22,624 | ₩22,664 | ₩22,476 | ₩22,597 | -0.12% | 7.2천 |
|---|
| 2025.12.09 | ₩22,503 | ₩22,503 | ₩22,409 | ₩22,476 | -0.12% | 1.8천 |
|---|
| 2025.12.08 | ₩22,503 | ₩22,503 | ₩22,342 | ₩22,356 | -0.66% | 1.8만 |
|---|
| 2025.12.05 | ₩22,865 | ₩23,120 | ₩22,731 | ₩22,731 | -0.59% | 2.6만 |
|---|
| 2025.12.04 | ₩22,812 | ₩22,838 | ₩22,570 | ₩22,745 | -0.29% | 1.3만 |
|---|
| 2025.12.03 | ₩23,201 | ₩23,201 | ₩22,973 | ₩22,986 | -0.92% | 1.2만 |
|---|
| 2025.12.02 | ₩22,932 | ₩23,013 | ₩22,677 | ₩22,986 | +0.23% | 1.4만 |
|---|
| 2025.12.01 | ₩23,361 | ₩23,388 | ₩23,133 | ₩23,241 | -0.52% | 2만 |
|---|
| 2025.11.28 | ₩23,066 | ₩23,335 | ₩23,066 | ₩23,335 | +1.16% | 16만 |
|---|
| 2025.11.26 | ₩22,704 | ₩23,147 | ₩22,704 | ₩23,120 | +1.83% | 4.3만 |
|---|
| 2025.11.25 | ₩22,222 | ₩22,597 | ₩21,913 | ₩22,557 | +1.51% | 4.2만 |
|---|
| 2025.11.24 | ₩22,423 | ₩22,423 | ₩21,953 | ₩21,994 | -1.91% | 7.1만 |
|---|
| 2025.11.21 | ₩22,342 | ₩22,798 | ₩22,262 | ₩22,463 | +0.54% | 7.2만 |
|---|
| 2025.11.20 | ₩21,819 | ₩22,208 | ₩21,819 | ₩22,087 | +1.23% | 5.4만 |
|---|
| 2025.11.19 | ₩21,752 | ₩21,940 | ₩21,645 | ₩21,739 | -0.06% | 6.5만 |
|---|
| 2025.11.18 | ₩22,557 | ₩22,557 | ₩21,913 | ₩22,020 | -2.38% | 7.8만 |
|---|
| 2025.11.17 | ₩22,436 | ₩22,436 | ₩21,859 | ₩21,886 | -2.45% | 8.2만 |
|---|
| 2025.11.14 | ₩22,114 | ₩22,315 | ₩21,926 | ₩22,154 | +0.18% | 2.2만 |
|---|
| 2025.11.13 | ₩22,315 | ₩22,463 | ₩22,181 | ₩22,235 | -0.36% | 1.6만 |
|---|
| 2025.11.12 | ₩22,356 | ₩22,423 | ₩22,235 | ₩22,235 | -0.54% | 1.3만 |
|---|
| 2025.11.11 | ₩22,128 | ₩22,450 | ₩22,047 | ₩22,315 | +0.85% | 4.1만 |
|---|
| 2025.11.10 | ₩21,658 | ₩21,846 | ₩21,430 | ₩21,712 | +0.25% | 3.6만 |
|---|
| 2025.11.07 | ₩21,551 | ₩21,940 | ₩21,551 | ₩21,900 | +1.62% | 8.9만 |
|---|
| 2025.11.06 | ₩21,216 | ₩21,631 | ₩21,108 | ₩21,296 | +0.38% | 1.5만 |
|---|
| 2025.11.05 | ₩21,497 | ₩21,631 | ₩21,269 | ₩21,484 | -0.06% | 4.4만 |
|---|
| 2025.11.04 | ₩21,430 | ₩21,591 | ₩21,269 | ₩21,591 | +0.75% | 1.6만 |
|---|
| 2025.11.03 | ₩21,672 | ₩21,672 | ₩21,216 | ₩21,336 | -1.55% | 3.1만 |
|---|
| 2025.10.31 | ₩21,792 | ₩21,806 | ₩21,538 | ₩21,739 | -0.25% | 4.1만 |
|---|
| 2025.10.30 | ₩21,926 | ₩22,074 | ₩21,725 | ₩21,819 | -0.49% | 5.5만 |
|---|
| 2025.10.29 | ₩22,664 | ₩22,664 | ₩21,846 | ₩21,873 | -3.49% | 6.1만 |
|---|
| 2025.10.28 | ₩23,053 | ₩23,281 | ₩22,959 | ₩22,973 | -0.35% | 2.9만 |
|---|
| 2025.10.27 | ₩23,563 | ₩23,576 | ₩23,227 | ₩23,469 | -0.40% | 5.4만 |
|---|
| 2025.10.24 | ₩23,616 | ₩23,670 | ₩23,348 | ₩23,348 | -1.14% | 2.4만 |
|---|
| 2025.10.23 | ₩23,415 | ₩23,603 | ₩23,321 | ₩23,603 | +0.80% | 1.9만 |
|---|
| 2025.10.22 | ₩23,871 | ₩23,978 | ₩23,683 | ₩23,750 | -0.51% | 2.4만 |
|---|
| 2025.10.21 | ₩23,858 | ₩23,858 | ₩23,402 | ₩23,549 | -1.29% | 1.6만 |
|---|
| 2025.10.20 | ₩23,750 | ₩23,978 | ₩23,656 | ₩23,724 | -0.11% | 3.1만 |
|---|
| 2025.10.17 | ₩23,455 | ₩23,791 | ₩23,361 | ₩23,764 | +1.32% | 18.5만 |
|---|
| 2025.10.16 | ₩23,496 | ₩23,683 | ₩23,053 | ₩23,133 | -1.54% | 16.1만 |
|---|
| 2025.10.15 | ₩23,563 | ₩23,791 | ₩23,361 | ₩23,469 | -0.40% | 2.3만 |
|---|
| 2025.10.14 | ₩22,758 | ₩23,415 | ₩22,731 | ₩23,348 | +2.59% | 2.7만 |
|---|
| 2025.10.13 | ₩22,651 | ₩22,745 | ₩22,476 | ₩22,651 | 0.00% | 2.8만 |
|---|
| 2025.10.10 | ₩22,946 | ₩23,133 | ₩22,798 | ₩22,879 | -0.29% | 19.5만 |
|---|