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 | ₩24,951 | ₩24,951 | ₩24,643 | ₩24,777 | -0.70% | 8천 |
| 2026.10.08 | ₩24,201 | ₩24,951 | ₩24,067 | ₩24,951 | +3.10% | 1.7만 |
| 2026.10.07 | ₩24,067 | ₩24,187 | ₩23,826 | ₩23,839 | -0.95% | 2.6만 |
| 2026.10.06 | ₩23,330 | ₩23,879 | ₩23,330 | ₩23,879 | +2.35% | 1.1만 |
| 2026.10.05 | ₩23,129 | ₩23,437 | ₩22,928 | ₩23,383 | +1.10% | 2만 |
| 2026.10.02 | ₩23,115 | ₩23,196 | ₩22,995 | ₩23,182 | +0.29% | 4.8천 |
| 2026.10.01 | ₩23,156 | ₩23,156 | ₩22,968 | ₩23,008 | -0.64% | 1.1만 |
| 2026.09.30 | ₩23,893 | ₩23,893 | ₩23,290 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,290 |
| -2.52% |
| 7.4천 |
| 2026.09.29 | ₩24,080 | ₩24,080 | ₩23,785 | ₩23,933 | -0.61% | 8.7천 |
|---|
| 2026.09.28 | ₩24,134 | ₩24,254 | ₩23,839 | ₩24,228 | +0.39% | 9.3천 |
|---|
| 2026.09.25 | ₩23,705 | ₩24,120 | ₩23,705 | ₩24,080 | +1.58% | 1.2만 |
|---|
| 2026.09.24 | ₩24,656 | ₩24,670 | ₩23,946 | ₩23,946 | -2.88% | 2만 |
|---|
| 2026.09.23 | ₩24,563 | ₩24,589 | ₩24,228 | ₩24,281 | -1.15% | 7.5천 |
|---|
| 2026.09.22 | ₩24,509 | ₩24,683 | ₩24,402 | ₩24,616 | +0.44% | 1.6만 |
|---|
| 2026.09.21 | ₩24,442 | ₩24,442 | ₩24,053 | ₩24,134 | -1.26% | 3.2만 |
|---|
| 2026.09.18 | ₩24,522 | ₩24,536 | ₩24,402 | ₩24,402 | -0.49% | 6.4천 |
|---|
| 2026.09.17 | ₩24,710 | ₩25,125 | ₩24,536 | ₩24,790 | +0.33% | 1.1만 |
|---|
| 2026.09.16 | ₩24,898 | ₩24,924 | ₩24,616 | ₩24,764 | -0.54% | 4.4천 |
|---|
| 2026.09.15 | ₩25,072 | ₩25,085 | ₩24,898 | ₩24,898 | -0.69% | 7.1천 |
|---|
| 2026.09.14 | ₩25,541 | ₩25,581 | ₩25,259 | ₩25,367 | -0.68% | 1.2만 |
|---|
| 2026.09.11 | ₩24,737 | ₩24,844 | ₩24,549 | ₩24,697 | -0.16% | 1만 |
|---|
| 2026.09.10 | ₩24,965 | ₩24,965 | ₩24,241 | ₩24,536 | -1.72% | 16.3만 |
|---|
| 2026.09.09 | ₩24,790 | ₩24,790 | ₩24,402 | ₩24,563 | -0.92% | 7.5만 |
|---|
| 2026.09.08 | ₩25,139 | ₩25,501 | ₩24,938 | ₩25,192 | +0.21% | 11.6만 |
|---|
| 2026.09.04 | ₩25,568 | ₩25,822 | ₩25,487 | ₩25,501 | -0.26% | 14.9만 |
|---|
| 2026.09.03 | ₩25,769 | ₩26,077 | ₩25,728 | ₩25,903 | +0.52% | 2.7만 |
|---|
| 2026.09.02 | ₩25,916 | ₩26,117 | ₩25,916 | ₩26,050 | +0.52% | 2.3천 |
|---|
| 2026.09.01 | ₩26,171 | ₩26,385 | ₩25,822 | ₩25,943 | -0.87% | 8.4천 |
|---|
| 2026.08.31 | ₩25,849 | ₩25,849 | ₩25,688 | ₩25,728 | -0.47% | 8.1천 |
|---|
| 2026.08.28 | ₩25,983 | ₩26,117 | ₩25,889 | ₩26,063 | +0.31% | 4.2만 |
|---|
| 2026.08.27 | ₩26,050 | ₩26,090 | ₩25,782 | ₩25,809 | -0.93% | 2.4만 |
|---|
| 2026.08.26 | ₩26,693 | ₩26,841 | ₩26,573 | ₩26,613 | -0.30% | 2.4만 |
|---|
| 2026.08.25 | ₩26,961 | ₩26,975 | ₩26,573 | ₩26,720 | -0.89% | 4만 |
|---|
| 2026.08.24 | ₩26,519 | ₩27,310 | ₩26,519 | ₩27,310 | +2.98% | 1.6만 |
|---|
| 2026.08.21 | ₩26,211 | ₩26,412 | ₩26,211 | ₩26,331 | +0.46% | 5.7천 |
|---|
| 2026.08.20 | ₩26,251 | ₩26,385 | ₩25,916 | ₩26,010 | -0.92% | 1.1만 |
|---|
| 2026.08.19 | ₩26,613 | ₩27,015 | ₩26,613 | ₩26,747 | +0.50% | 1.7만 |
|---|
| 2026.08.18 | ₩26,010 | ₩26,532 | ₩25,983 | ₩26,171 | +0.62% | 5천 |
|---|
| 2026.08.17 | ₩26,238 | ₩26,238 | ₩25,608 | ₩25,608 | -2.40% | 1만 |
|---|
| 2026.08.14 | ₩26,385 | ₩26,586 | ₩26,385 | ₩26,492 | +0.41% | 5천 |
|---|
| 2026.08.13 | ₩26,318 | ₩26,613 | ₩26,264 | ₩26,479 | +0.61% | 2만 |
|---|
| 2026.08.12 | ₩25,367 | ₩25,916 | ₩25,367 | ₩25,916 | +2.17% | 8.5천 |
|---|
| 2026.08.11 | ₩25,809 | ₩25,849 | ₩25,608 | ₩25,728 | -0.31% | 7.7천 |
|---|
| 2026.08.10 | ₩25,702 | ₩25,795 | ₩25,541 | ₩25,769 | +0.26% | 4.6만 |
|---|
| 2026.08.07 | ₩25,527 | ₩26,010 | ₩25,527 | ₩25,943 | +1.63% | 8.8천 |
|---|
| 2026.08.06 | ₩26,479 | ₩26,479 | ₩25,795 | ₩25,943 | -2.02% | 1.9만 |
|---|
| 2026.08.05 | ₩26,425 | ₩26,425 | ₩25,769 | ₩26,117 | -1.17% | 6.7만 |
|---|
| 2026.08.04 | ₩25,541 | ₩26,184 | ₩25,340 | ₩26,184 | +2.52% | 1.6만 |
|---|
| 2026.08.03 | ₩26,586 | ₩26,760 | ₩25,782 | ₩25,903 | -2.57% | 5만 |
|---|
| 2026.07.31 | ₩26,050 | ₩26,130 | ₩25,527 | ₩25,996 | -0.21% | 13.6만 |
|---|
| 2026.07.30 | ₩26,398 | ₩26,398 | ₩25,996 | ₩26,238 | -0.61% | 15.4만 |
|---|
| 2026.07.29 | ₩27,082 | ₩27,604 | ₩26,760 | ₩27,323 | +0.89% | 1.1만 |
|---|
| 2026.07.28 | ₩27,310 | ₩28,221 | ₩26,800 | ₩27,256 | -0.20% | 14만 |
|---|
| 2026.07.27 | ₩25,769 | ₩26,251 | ₩25,742 | ₩26,157 | +1.51% | 7.5천 |
|---|
| 2026.07.24 | ₩25,166 | ₩25,420 | ₩25,005 | ₩25,420 | +1.01% | 1.5천 |
|---|
| 2026.07.23 | ₩25,058 | ₩25,152 | ₩24,643 | ₩24,884 | -0.70% | 6천 |
|---|
| 2026.07.22 | ₩25,715 | ₩25,715 | ₩25,594 | ₩25,635 | -0.31% | 6.1천 |
|---|
| 2026.07.21 | ₩25,527 | ₩25,782 | ₩25,340 | ₩25,393 | -0.52% | 1.3만 |
|---|
| 2026.07.20 | ₩26,157 | ₩26,345 | ₩25,755 | ₩25,929 | -0.87% | 13만 |
|---|
| 2026.07.17 | ₩27,095 | ₩27,524 | ₩25,862 | ₩26,211 | -3.26% | 3.2만 |
|---|
| 2026.07.16 | ₩26,130 | ₩26,666 | ₩25,903 | ₩26,546 | +1.59% | 3.3만 |
|---|
| 2026.07.15 | ₩25,099 | ₩25,460 | ₩24,938 | ₩25,005 | -0.37% | 2.1만 |
|---|
| 2026.07.14 | ₩25,983 | ₩26,023 | ₩25,139 | ₩25,152 | -3.20% | 4.1만 |
|---|
| 2026.07.13 | ₩25,916 | ₩26,184 | ₩25,782 | ₩25,916 | 0.00% | 9.3천 |
|---|
| 2026.07.10 | ₩25,085 | ₩25,568 | ₩25,032 | ₩25,487 | +1.60% | 1.3만 |
|---|
| 2026.07.09 | ₩25,058 | ₩25,340 | ₩24,924 | ₩24,978 | -0.32% | 2.1만 |
|---|
| 2026.07.08 | ₩26,358 | ₩26,358 | ₩25,742 | ₩25,769 | -2.24% | 1.4만 |
|---|
| 2026.07.07 | ₩26,130 | ₩26,680 | ₩25,755 | ₩25,929 | -0.77% | 3.1만 |
|---|
| 2026.07.06 | ₩25,862 | ₩26,117 | ₩25,058 | ₩25,487 | -1.45% | 7.5만 |
|---|
| 2026.07.02 | ₩25,514 | ₩26,264 | ₩25,514 | ₩26,077 | +2.21% | 9.7만 |
|---|
| 2026.07.01 | ₩24,951 | ₩25,206 | ₩24,777 | ₩25,206 | +1.02% | 7.2만 |
|---|
| 2026.06.30 | ₩26,063 | ₩26,264 | ₩24,871 | ₩24,938 | -4.32% | 7.6만 |
|---|
| 2026.06.29 | ₩26,117 | ₩26,264 | ₩25,568 | ₩25,889 | -0.87% | 7.9만 |
|---|
| 2026.06.26 | ₩26,090 | ₩26,345 | ₩25,728 | ₩26,130 | +0.15% | 7.8만 |
|---|
| 2026.06.25 | ₩25,715 | ₩26,144 | ₩25,501 | ₩25,621 | -0.36% | 5.7만 |
|---|
| 2026.06.24 | ₩25,755 | ₩26,104 | ₩25,581 | ₩25,782 | +0.10% | 9.6만 |
|---|
| 2026.06.23 | ₩25,514 | ₩25,728 | ₩25,192 | ₩25,635 | +0.47% | 19.3만 |
|---|
| 2026.06.22 | ₩24,884 | ₩25,139 | ₩24,549 | ₩24,616 | -1.08% | 6.5만 |
|---|
| 2026.06.18 | ₩25,072 | ₩25,313 | ₩24,857 | ₩25,058 | -0.05% | 11.6만 |
|---|
| 2026.06.17 | ₩26,104 | ₩26,104 | ₩25,058 | ₩25,179 | -3.54% | 10.1만 |
|---|
| 2026.06.16 | ₩26,331 | ₩26,961 | ₩26,331 | ₩26,465 | +0.51% | 2.8만 |
|---|
| 2026.06.15 | ₩26,157 | ₩26,666 | ₩25,474 | ₩26,372 | +0.82% | 3.9만 |
|---|
| 2026.06.12 | ₩26,238 | ₩26,546 | ₩26,184 | ₩26,546 | +1.17% | 2만 |
|---|
| 2026.06.11 | ₩26,479 | ₩26,680 | ₩26,090 | ₩26,264 | -0.81% | 7만 |
|---|
| 2026.06.10 | ₩25,956 | ₩26,492 | ₩25,769 | ₩26,425 | +1.81% | 4.5만 |
|---|
| 2026.06.09 | ₩25,005 | ₩25,916 | ₩25,005 | ₩25,487 | +1.93% | 4.1만 |
|---|
| 2026.06.08 | ₩25,085 | ₩25,219 | ₩24,790 | ₩24,898 | -0.75% | 2.6만 |
|---|
| 2026.06.05 | ₩24,496 | ₩25,715 | ₩24,496 | ₩25,125 | +2.57% | 23.8만 |
|---|
| 2026.06.04 | ₩25,326 | ₩25,326 | ₩24,080 | ₩24,429 | -3.54% | 10.7만 |
|---|
| 2026.06.03 | ₩24,388 | ₩24,737 | ₩23,812 | ₩24,482 | +0.38% | 4.6만 |
|---|
| 2026.06.02 | ₩24,174 | ₩24,536 | ₩24,080 | ₩24,308 | +0.55% | 11만 |
|---|
| 2026.06.01 | ₩24,522 | ₩24,656 | ₩24,120 | ₩24,415 | -0.44% | 10.8만 |
|---|
| 2026.05.29 | ₩25,380 | ₩25,447 | ₩24,107 | ₩24,991 | -1.53% | 11.6만 |
|---|
| 2026.05.28 | ₩25,970 | ₩26,117 | ₩25,581 | ₩25,889 | -0.31% | 1.5만 |
|---|
| 2026.05.27 | ₩25,407 | ₩26,130 | ₩25,407 | ₩25,876 | +1.85% | 9.3만 |
|---|
| 2026.05.26 | ₩26,063 | ₩26,291 | ₩25,313 | ₩25,434 | -2.42% | 16.5만 |
|---|
| 2026.05.22 | ₩26,144 | ₩26,613 | ₩25,983 | ₩26,104 | -0.15% | 6천 |
|---|
| 2026.05.21 | ₩25,996 | ₩26,010 | ₩25,474 | ₩26,010 | +0.05% | 1.8만 |
|---|
| 2026.05.20 | ₩26,479 | ₩26,921 | ₩26,130 | ₩26,613 | +0.51% | 6.8천 |
|---|
| 2026.05.19 | ₩26,854 | ₩27,296 | ₩26,439 | ₩26,961 | +0.40% | 1.2만 |
|---|
| 2026.05.18 | ₩26,037 | ₩26,814 | ₩26,037 | ₩26,800 | +2.93% | 4만 |
|---|
| 2026.05.15 | ₩26,666 | ₩26,666 | ₩25,970 | ₩26,117 | -2.06% | 3.6만 |
|---|
| 2026.05.14 | ₩26,130 | ₩26,398 | ₩26,130 | ₩26,211 | +0.31% | 9.3천 |
|---|
| 2026.05.13 | ₩25,795 | ₩26,345 | ₩25,393 | ₩26,037 | +0.94% | 7.6천 |
|---|
| 2026.05.12 | ₩25,326 | ₩26,184 | ₩25,326 | ₩25,916 | +2.33% | 1.4만 |
|---|
| 2026.05.11 | ₩25,648 | ₩25,648 | ₩24,924 | ₩25,206 | -1.72% | 1.3만 |
|---|
| 2026.05.08 | ₩25,822 | ₩26,130 | ₩25,715 | ₩25,715 | -0.42% | 5.8천 |
|---|
| 2026.05.07 | ₩25,782 | ₩25,822 | ₩25,112 | ₩25,688 | -0.36% | 2.5만 |
|---|
| 2026.05.06 | ₩25,822 | ₩25,983 | ₩25,635 | ₩25,755 | -0.26% | 2만 |
|---|
| 2026.05.05 | ₩25,594 | ₩25,849 | ₩25,313 | ₩25,702 | +0.42% | 1.7만 |
|---|
| 2026.05.04 | ₩25,702 | ₩25,755 | ₩25,139 | ₩25,434 | -1.04% | 2.6만 |
|---|
| 2026.05.01 | ₩26,224 | ₩26,305 | ₩25,514 | ₩25,795 | -1.64% | 2.4만 |
|---|
| 2026.04.30 | ₩25,661 | ₩25,996 | ₩25,554 | ₩25,862 | +0.78% | 4.9만 |
|---|
| 2026.04.29 | ₩25,139 | ₩25,152 | ₩24,844 | ₩25,032 | -0.43% | 1.3만 |
|---|
| 2026.04.28 | ₩25,018 | ₩25,367 | ₩24,898 | ₩25,152 | +0.54% | 1.4만 |
|---|
| 2026.04.27 | ₩25,326 | ₩25,326 | ₩24,683 | ₩24,790 | -2.12% | 1.9만 |
|---|
| 2026.04.24 | ₩25,367 | ₩25,621 | ₩25,112 | ₩25,273 | -0.37% | 17.9만 |
|---|
| 2026.04.23 | ₩25,112 | ₩25,527 | ₩25,112 | ₩25,393 | +1.12% | 21.6만 |
|---|
| 2026.04.22 | ₩24,576 | ₩24,831 | ₩24,536 | ₩24,616 | +0.16% | 1.6만 |
|---|
| 2026.04.21 | ₩24,697 | ₩24,911 | ₩24,308 | ₩24,415 | -1.14% | 4.6만 |
|---|
| 2026.04.20 | ₩24,911 | ₩25,099 | ₩24,616 | ₩24,804 | -0.43% | 7.2만 |
|---|
| 2026.04.17 | ₩24,348 | ₩24,871 | ₩24,120 | ₩24,831 | +1.98% | 11.1만 |
|---|
| 2026.04.16 | ₩24,013 | ₩24,375 | ₩24,013 | ₩24,241 | +0.95% | 15.3만 |
|---|
| 2026.04.15 | ₩24,107 | ₩24,161 | ₩23,625 | ₩24,000 | -0.44% | 5.4만 |
|---|
| 2026.04.14 | ₩24,147 | ₩24,388 | ₩23,973 | ₩24,281 | +0.55% | 4.3만 |
|---|
| 2026.04.13 | ₩24,469 | ₩25,715 | ₩24,053 | ₩24,362 | -0.44% | 10.5만 |
|---|
| 2026.04.10 | ₩25,380 | ₩25,380 | ₩24,697 | ₩24,804 | -2.27% | 9.9만 |
|---|
| 2026.04.09 | ₩25,139 | ₩25,581 | ₩25,099 | ₩25,474 | +1.33% | 10.4만 |
|---|
| 2026.04.08 | ₩24,187 | ₩25,125 | ₩24,187 | ₩25,125 | +3.88% | 8만 |
|---|
| 2026.04.07 | ₩24,777 | ₩24,777 | ₩24,120 | ₩24,228 | -2.22% | 14.3만 |
|---|
| 2026.04.06 | ₩24,844 | ₩25,058 | ₩24,335 | ₩25,032 | +0.76% | 11.3만 |
|---|
| 2026.04.02 | ₩25,005 | ₩25,005 | ₩24,254 | ₩24,603 | -1.61% | 4.2만 |
|---|
| 2026.04.01 | ₩24,228 | ₩24,563 | ₩24,040 | ₩24,388 | +0.66% | 4.7만 |
|---|
| 2026.03.31 | ₩24,777 | ₩24,777 | ₩23,665 | ₩24,697 | -0.32% | 17.4만 |
|---|
| 2026.03.30 | ₩24,630 | ₩24,911 | ₩24,509 | ₩24,549 | -0.33% | 2.2만 |
|---|
| 2026.03.27 | ₩24,563 | ₩24,871 | ₩24,375 | ₩24,469 | -0.38% | 9.1만 |
|---|
| 2026.03.26 | ₩24,375 | ₩24,697 | ₩24,120 | ₩24,201 | -0.71% | 4.8만 |
|---|
| 2026.03.25 | ₩24,522 | ₩24,522 | ₩23,839 | ₩24,415 | -0.44% | 11.8만 |
|---|
| 2026.03.24 | ₩23,973 | ₩24,723 | ₩23,973 | ₩24,214 | +1.01% | 4.8만 |
|---|
| 2026.03.23 | ₩24,335 | ₩24,656 | ₩24,268 | ₩24,268 | -0.28% | 10만 |
|---|
| 2026.03.20 | ₩24,616 | ₩24,616 | ₩23,986 | ₩24,080 | -2.18% | 13만 |
|---|
| 2026.03.19 | ₩24,884 | ₩24,884 | ₩24,455 | ₩24,536 | -1.40% | 11.2만 |
|---|
| 2026.03.18 | ₩25,916 | ₩25,916 | ₩24,924 | ₩24,938 | -3.77% | 5.2만 |
|---|
| 2026.03.17 | ₩26,519 | ₩26,760 | ₩26,157 | ₩26,211 | -1.16% | 2.5만 |
|---|
| 2026.03.16 | ₩26,559 | ₩26,640 | ₩26,318 | ₩26,358 | -0.76% | 4.2만 |
|---|
| 2026.03.13 | ₩26,238 | ₩26,425 | ₩26,157 | ₩26,251 | +0.05% | 1.4만 |
|---|
| 2026.03.12 | ₩25,782 | ₩26,358 | ₩25,715 | ₩25,916 | +0.52% | 1.9만 |
|---|
| 2026.03.11 | ₩26,479 | ₩26,479 | ₩25,916 | ₩26,104 | -1.42% | 2.5만 |
|---|
| 2026.03.10 | ₩26,693 | ₩27,310 | ₩26,372 | ₩26,908 | +0.80% | 5.2만 |
|---|
| 2026.03.09 | ₩26,586 | ₩27,122 | ₩26,251 | ₩26,961 | +1.41% | 26.2만 |
|---|
| 2026.03.06 | ₩26,211 | ₩26,921 | ₩26,197 | ₩26,841 | +2.40% | 21.1만 |
|---|
| 2026.03.05 | ₩27,444 | ₩27,444 | ₩26,479 | ₩26,680 | -2.78% | 8.6만 |
|---|
| 2026.03.04 | ₩28,181 | ₩28,181 | ₩27,671 | ₩27,899 | -1.00% | 5.2만 |
|---|
| 2026.03.03 | ₩28,502 | ₩28,650 | ₩27,832 | ₩28,288 | -0.75% | 10.9만 |
|---|
| 2026.03.02 | ₩29,708 | ₩29,708 | ₩28,810 | ₩28,877 | -2.80% | 6.1만 |
|---|
| 2026.02.27 | ₩29,092 | ₩29,775 | ₩28,998 | ₩29,708 | +2.12% | 3.5만 |
|---|
| 2026.02.26 | ₩29,266 | ₩29,507 | ₩28,730 | ₩28,958 | -1.05% | 5.3만 |
|---|
| 2026.02.25 | ₩29,480 | ₩29,480 | ₩28,676 | ₩28,998 | -1.64% | 9.2만 |
|---|
| 2026.02.24 | ₩29,132 | ₩29,574 | ₩29,132 | ₩29,574 | +1.52% | 3.5만 |
|---|
| 2026.02.23 | ₩28,167 | ₩29,159 | ₩28,167 | ₩28,985 | +2.90% | 5.5만 |
|---|
| 2026.02.20 | ₩28,047 | ₩28,328 | ₩27,953 | ₩28,288 | +0.86% | 5.2만 |
|---|
| 2026.02.19 | ₩28,516 | ₩28,824 | ₩28,047 | ₩28,248 | -0.94% | 6.2만 |
|---|
| 2026.02.18 | ₩28,395 | ₩28,730 | ₩28,368 | ₩28,516 | +0.42% | 8.5만 |
|---|
| 2026.02.17 | ₩29,480 | ₩29,722 | ₩28,234 | ₩28,650 | -2.82% | 13.6만 |
|---|
| 2026.02.13 | ₩29,239 | ₩29,789 | ₩28,851 | ₩29,360 | +0.41% | 6.2만 |
|---|
| 2026.02.12 | ₩28,837 | ₩29,829 | ₩28,784 | ₩29,346 | +1.77% | 6.6만 |
|---|
| 2026.02.11 | ₩27,551 | ₩28,918 | ₩27,551 | ₩28,784 | +4.47% | 8.4만 |
|---|
| 2026.02.10 | ₩27,913 | ₩28,328 | ₩27,872 | ₩27,953 | +0.14% | 4.2만 |
|---|
| 2026.02.09 | ₩28,569 | ₩28,583 | ₩27,805 | ₩28,140 | -1.50% | 7만 |
|---|
| 2026.02.06 | ₩27,819 | ₩28,529 | ₩27,819 | ₩28,395 | +2.07% | 4.4만 |
|---|
| 2026.02.05 | ₩28,382 | ₩28,382 | ₩27,564 | ₩27,765 | -2.17% | 7.9만 |
|---|
| 2026.02.04 | ₩27,497 | ₩28,020 | ₩27,497 | ₩27,886 | +1.41% | 7.6만 |
|---|
| 2026.02.03 | ₩26,184 | ₩27,444 | ₩26,144 | ₩27,243 | +4.04% | 3.4만 |
|---|
| 2026.02.02 | ₩25,755 | ₩26,425 | ₩25,702 | ₩26,318 | +2.19% | 3.1만 |
|---|
| 2026.01.30 | ₩25,045 | ₩25,715 | ₩25,032 | ₩25,688 | +2.57% | 1.5만 |
|---|
| 2026.01.29 | ₩24,924 | ₩25,259 | ₩24,831 | ₩24,871 | -0.22% | 13.7만 |
|---|
| 2026.01.28 | ₩25,340 | ₩25,353 | ₩24,951 | ₩25,005 | -1.32% | 1.1만 |
|---|
| 2026.01.27 | ₩25,420 | ₩25,541 | ₩25,058 | ₩25,527 | +0.42% | 12.9만 |
|---|
| 2026.01.26 | ₩25,420 | ₩25,608 | ₩25,286 | ₩25,286 | -0.53% | 13.1만 |
|---|
| 2026.01.23 | ₩25,072 | ₩25,380 | ₩25,072 | ₩25,380 | +1.23% | 12.2만 |
|---|
| 2026.01.22 | ₩25,139 | ₩25,152 | ₩24,924 | ₩24,991 | -0.59% | 3.2만 |
|---|
| 2026.01.21 | ₩24,951 | ₩25,139 | ₩24,683 | ₩25,072 | +0.48% | 1.1만 |
|---|
| 2026.01.20 | ₩24,750 | ₩25,139 | ₩24,509 | ₩25,099 | +1.41% | 14.1만 |
|---|
| 2026.01.16 | ₩24,911 | ₩24,991 | ₩24,683 | ₩24,951 | +0.16% | 1.1만 |
|---|
| 2026.01.15 | ₩24,938 | ₩25,166 | ₩24,804 | ₩25,058 | +0.48% | 2.3만 |
|---|
| 2026.01.14 | ₩24,388 | ₩25,072 | ₩24,388 | ₩24,978 | +2.42% | 2.3만 |
|---|
| 2026.01.13 | ₩23,812 | ₩24,362 | ₩23,812 | ₩24,362 | +2.31% | 2.3만 |
|---|
| 2026.01.12 | ₩23,437 | ₩23,839 | ₩23,249 | ₩23,812 | +1.60% | 2.8만 |
|---|
| 2026.01.09 | ₩22,847 | ₩23,290 | ₩22,740 | ₩23,249 | +1.76% | 4.8만 |
|---|
| 2026.01.08 | ₩21,923 | ₩22,941 | ₩21,816 | ₩22,754 | +3.79% | 7.7만 |
|---|
| 2026.01.07 | ₩22,378 | ₩22,378 | ₩21,775 | ₩21,775 | -2.69% | 2.9만 |
|---|
| 2026.01.06 | ₩21,936 | ₩22,807 | ₩21,936 | ₩22,271 | +1.53% | 4.7만 |
|---|
| 2026.01.05 | ₩22,231 | ₩22,325 | ₩21,950 | ₩22,218 | -0.06% | 6.3만 |
|---|
| 2026.01.02 | ₩22,378 | ₩22,553 | ₩22,151 | ₩22,432 | +0.24% | 4.5만 |
|---|
| 2025.12.31 | ₩22,740 | ₩22,740 | ₩22,392 | ₩22,405 | -1.47% | 1.9만 |
|---|
| 2025.12.30 | ₩22,740 | ₩22,807 | ₩22,646 | ₩22,700 | -0.18% | 8.2천 |
|---|
| 2025.12.29 | ₩22,780 | ₩22,834 | ₩22,687 | ₩22,740 | -0.18% | 4.6만 |
|---|
| 2025.12.26 | ₩22,633 | ₩22,821 | ₩22,593 | ₩22,727 | +0.41% | 3.8천 |
|---|
| 2025.12.24 | ₩22,445 | ₩22,673 | ₩22,445 | ₩22,646 | +0.90% | 7.8천 |
|---|
| 2025.12.23 | ₩22,593 | ₩22,660 | ₩22,392 | ₩22,472 | -0.53% | 4.3만 |
|---|
| 2025.12.22 | ₩22,901 | ₩22,901 | ₩22,633 | ₩22,673 | -0.99% | 1.4만 |
|---|
| 2025.12.19 | ₩22,968 | ₩23,035 | ₩22,888 | ₩22,901 | -0.29% | 1.9만 |
|---|
| 2025.12.18 | ₩23,410 | ₩23,491 | ₩23,129 | ₩23,196 | -0.92% | 3.3만 |
|---|
| 2025.12.17 | ₩23,169 | ₩23,504 | ₩23,169 | ₩23,397 | +0.98% | 1.6만 |
|---|
| 2025.12.16 | ₩24,120 | ₩24,120 | ₩23,129 | ₩23,223 | -3.72% | 4만 |
|---|
| 2025.12.15 | ₩23,450 | ₩23,491 | ₩23,290 | ₩23,397 | -0.23% | 5.9천 |
|---|
| 2025.12.12 | ₩23,075 | ₩23,290 | ₩23,022 | ₩23,290 | +0.93% | 9.4천 |
|---|
| 2025.12.11 | ₩22,861 | ₩23,089 | ₩22,794 | ₩22,914 | +0.23% | 6.5천 |
|---|
| 2025.12.10 | ₩22,606 | ₩22,646 | ₩22,459 | ₩22,579 | -0.12% | 7.2천 |
|---|
| 2025.12.09 | ₩22,486 | ₩22,486 | ₩22,392 | ₩22,459 | -0.12% | 1.8천 |
|---|
| 2025.12.08 | ₩22,486 | ₩22,486 | ₩22,325 | ₩22,338 | -0.66% | 1.8만 |
|---|
| 2025.12.05 | ₩22,847 | ₩23,102 | ₩22,713 | ₩22,713 | -0.59% | 2.6만 |
|---|
| 2025.12.04 | ₩22,794 | ₩22,821 | ₩22,553 | ₩22,727 | -0.29% | 1.3만 |
|---|
| 2025.12.03 | ₩23,182 | ₩23,182 | ₩22,955 | ₩22,968 | -0.92% | 1.2만 |
|---|
| 2025.12.02 | ₩22,914 | ₩22,995 | ₩22,660 | ₩22,968 | +0.23% | 1.4만 |
|---|
| 2025.12.01 | ₩23,343 | ₩23,370 | ₩23,115 | ₩23,223 | -0.52% | 2만 |
|---|
| 2025.11.28 | ₩23,048 | ₩23,316 | ₩23,048 | ₩23,316 | +1.16% | 16만 |
|---|
| 2025.11.26 | ₩22,687 | ₩23,129 | ₩22,687 | ₩23,102 | +1.83% | 4.3만 |
|---|
| 2025.11.25 | ₩22,204 | ₩22,579 | ₩21,896 | ₩22,539 | +1.51% | 4.2만 |
|---|
| 2025.11.24 | ₩22,405 | ₩22,405 | ₩21,936 | ₩21,976 | -1.91% | 7.1만 |
|---|
| 2025.11.21 | ₩22,325 | ₩22,780 | ₩22,244 | ₩22,445 | +0.54% | 7.2만 |
|---|
| 2025.11.20 | ₩21,802 | ₩22,191 | ₩21,802 | ₩22,070 | +1.23% | 5.4만 |
|---|
| 2025.11.19 | ₩21,735 | ₩21,923 | ₩21,628 | ₩21,722 | -0.06% | 6.5만 |
|---|
| 2025.11.18 | ₩22,539 | ₩22,539 | ₩21,896 | ₩22,003 | -2.38% | 7.8만 |
|---|
| 2025.11.17 | ₩22,419 | ₩22,419 | ₩21,842 | ₩21,869 | -2.45% | 8.2만 |
|---|
| 2025.11.14 | ₩22,097 | ₩22,298 | ₩21,909 | ₩22,137 | +0.18% | 2.2만 |
|---|
| 2025.11.13 | ₩22,298 | ₩22,445 | ₩22,164 | ₩22,218 | -0.36% | 1.6만 |
|---|
| 2025.11.12 | ₩22,338 | ₩22,405 | ₩22,218 | ₩22,218 | -0.54% | 1.3만 |
|---|
| 2025.11.11 | ₩22,110 | ₩22,432 | ₩22,030 | ₩22,298 | +0.85% | 4.1만 |
|---|
| 2025.11.10 | ₩21,641 | ₩21,829 | ₩21,414 | ₩21,695 | +0.25% | 3.6만 |
|---|
| 2025.11.07 | ₩21,534 | ₩21,923 | ₩21,534 | ₩21,883 | +1.62% | 8.9만 |
|---|
| 2025.11.06 | ₩21,199 | ₩21,615 | ₩21,092 | ₩21,280 | +0.38% | 1.5만 |
|---|
| 2025.11.05 | ₩21,481 | ₩21,615 | ₩21,253 | ₩21,467 | -0.06% | 4.4만 |
|---|
| 2025.11.04 | ₩21,414 | ₩21,574 | ₩21,253 | ₩21,574 | +0.75% | 1.6만 |
|---|
| 2025.11.03 | ₩21,655 | ₩21,655 | ₩21,199 | ₩21,320 | -1.55% | 3.1만 |
|---|
| 2025.10.31 | ₩21,775 | ₩21,789 | ₩21,521 | ₩21,722 | -0.25% | 4.1만 |
|---|
| 2025.10.30 | ₩21,909 | ₩22,057 | ₩21,708 | ₩21,802 | -0.49% | 5.5만 |
|---|
| 2025.10.29 | ₩22,646 | ₩22,646 | ₩21,829 | ₩21,856 | -3.49% | 6.1만 |
|---|
| 2025.10.28 | ₩23,035 | ₩23,263 | ₩22,941 | ₩22,955 | -0.35% | 2.9만 |
|---|
| 2025.10.27 | ₩23,544 | ₩23,558 | ₩23,209 | ₩23,450 | -0.40% | 5.4만 |
|---|
| 2025.10.24 | ₩23,598 | ₩23,651 | ₩23,330 | ₩23,330 | -1.14% | 2.4만 |
|---|
| 2025.10.23 | ₩23,397 | ₩23,584 | ₩23,303 | ₩23,584 | +0.80% | 1.9만 |
|---|
| 2025.10.22 | ₩23,852 | ₩23,960 | ₩23,665 | ₩23,732 | -0.51% | 2.4만 |
|---|
| 2025.10.21 | ₩23,839 | ₩23,839 | ₩23,383 | ₩23,531 | -1.29% | 1.6만 |
|---|
| 2025.10.20 | ₩23,732 | ₩23,960 | ₩23,638 | ₩23,705 | -0.11% | 3.1만 |
|---|
| 2025.10.17 | ₩23,437 | ₩23,772 | ₩23,343 | ₩23,745 | +1.32% | 18.5만 |
|---|
| 2025.10.16 | ₩23,477 | ₩23,665 | ₩23,035 | ₩23,115 | -1.54% | 16.1만 |
|---|
| 2025.10.15 | ₩23,544 | ₩23,772 | ₩23,343 | ₩23,450 | -0.40% | 2.3만 |
|---|
| 2025.10.14 | ₩22,740 | ₩23,397 | ₩22,713 | ₩23,330 | +2.59% | 2.7만 |
|---|
| 2025.10.13 | ₩22,633 | ₩22,727 | ₩22,459 | ₩22,633 | 0.00% | 2.8만 |
|---|
| 2025.10.10 | ₩22,928 | ₩23,115 | ₩22,780 | ₩22,861 | -0.29% | 19.5만 |
|---|