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 | ₩24,980 | ₩24,980 | ₩24,671 | ₩24,806 | -0.70% | 8천 |
| 2026.10.08 | ₩24,229 | ₩24,980 | ₩24,095 | ₩24,980 | +3.10% | 1.7만 |
| 2026.10.07 | ₩24,095 | ₩24,215 | ₩23,853 | ₩23,867 | -0.95% | 2.6만 |
| 2026.10.06 | ₩23,357 | ₩23,907 | ₩23,357 | ₩23,907 | +2.35% | 1.1만 |
| 2026.10.05 | ₩23,155 | ₩23,464 | ₩22,954 | ₩23,410 | +1.10% | 2만 |
| 2026.10.02 | ₩23,142 | ₩23,223 | ₩23,021 | ₩23,209 | +0.29% | 4.8천 |
| 2026.10.01 | ₩23,182 | ₩23,182 | ₩22,995 | ₩23,035 | -0.64% | 1.1만 |
| 2026.09.30 | ₩23,920 | ₩23,920 | ₩23,316 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,316 |
| -2.52% |
| 7.4천 |
| 2026.09.29 | ₩24,108 | ₩24,108 | ₩23,813 | ₩23,960 | -0.61% | 8.7천 |
|---|
| 2026.09.28 | ₩24,162 | ₩24,282 | ₩23,867 | ₩24,256 | +0.39% | 9.3천 |
|---|
| 2026.09.25 | ₩23,732 | ₩24,148 | ₩23,732 | ₩24,108 | +1.58% | 1.2만 |
|---|
| 2026.09.24 | ₩24,685 | ₩24,698 | ₩23,974 | ₩23,974 | -2.88% | 2만 |
|---|
| 2026.09.23 | ₩24,591 | ₩24,618 | ₩24,256 | ₩24,309 | -1.15% | 7.5천 |
|---|
| 2026.09.22 | ₩24,537 | ₩24,712 | ₩24,430 | ₩24,645 | +0.44% | 1.6만 |
|---|
| 2026.09.21 | ₩24,470 | ₩24,470 | ₩24,081 | ₩24,162 | -1.26% | 3.2만 |
|---|
| 2026.09.18 | ₩24,551 | ₩24,564 | ₩24,430 | ₩24,430 | -0.49% | 6.4천 |
|---|
| 2026.09.17 | ₩24,739 | ₩25,154 | ₩24,564 | ₩24,819 | +0.33% | 1.1만 |
|---|
| 2026.09.16 | ₩24,926 | ₩24,953 | ₩24,645 | ₩24,792 | -0.54% | 4.4천 |
|---|
| 2026.09.15 | ₩25,101 | ₩25,114 | ₩24,926 | ₩24,926 | -0.69% | 7.1천 |
|---|
| 2026.09.14 | ₩25,570 | ₩25,611 | ₩25,289 | ₩25,396 | -0.68% | 1.2만 |
|---|
| 2026.09.11 | ₩24,765 | ₩24,873 | ₩24,578 | ₩24,725 | -0.16% | 1만 |
|---|
| 2026.09.10 | ₩24,993 | ₩24,993 | ₩24,269 | ₩24,564 | -1.72% | 16.3만 |
|---|
| 2026.09.09 | ₩24,819 | ₩24,819 | ₩24,430 | ₩24,591 | -0.92% | 7.5만 |
|---|
| 2026.09.08 | ₩25,168 | ₩25,530 | ₩24,967 | ₩25,222 | +0.21% | 11.6만 |
|---|
| 2026.09.04 | ₩25,597 | ₩25,852 | ₩25,517 | ₩25,530 | -0.26% | 14.9만 |
|---|
| 2026.09.03 | ₩25,798 | ₩26,107 | ₩25,758 | ₩25,933 | +0.52% | 2.7만 |
|---|
| 2026.09.02 | ₩25,946 | ₩26,147 | ₩25,946 | ₩26,080 | +0.52% | 2.3천 |
|---|
| 2026.09.01 | ₩26,201 | ₩26,416 | ₩25,852 | ₩25,973 | -0.87% | 8.4천 |
|---|
| 2026.08.31 | ₩25,879 | ₩25,879 | ₩25,718 | ₩25,758 | -0.47% | 8.1천 |
|---|
| 2026.08.28 | ₩26,013 | ₩26,147 | ₩25,919 | ₩26,094 | +0.31% | 4.2만 |
|---|
| 2026.08.27 | ₩26,080 | ₩26,120 | ₩25,812 | ₩25,839 | -0.93% | 2.4만 |
|---|
| 2026.08.26 | ₩26,724 | ₩26,872 | ₩26,603 | ₩26,644 | -0.30% | 2.4만 |
|---|
| 2026.08.25 | ₩26,992 | ₩27,006 | ₩26,603 | ₩26,751 | -0.89% | 4만 |
|---|
| 2026.08.24 | ₩26,550 | ₩27,341 | ₩26,550 | ₩27,341 | +2.98% | 1.6만 |
|---|
| 2026.08.21 | ₩26,241 | ₩26,442 | ₩26,241 | ₩26,362 | +0.46% | 5.7천 |
|---|
| 2026.08.20 | ₩26,281 | ₩26,416 | ₩25,946 | ₩26,040 | -0.92% | 1.1만 |
|---|
| 2026.08.19 | ₩26,644 | ₩27,046 | ₩26,644 | ₩26,778 | +0.50% | 1.7만 |
|---|
| 2026.08.18 | ₩26,040 | ₩26,563 | ₩26,013 | ₩26,201 | +0.62% | 5천 |
|---|
| 2026.08.17 | ₩26,268 | ₩26,268 | ₩25,637 | ₩25,637 | -2.40% | 1만 |
|---|
| 2026.08.14 | ₩26,416 | ₩26,617 | ₩26,416 | ₩26,523 | +0.41% | 5천 |
|---|
| 2026.08.13 | ₩26,348 | ₩26,644 | ₩26,295 | ₩26,509 | +0.61% | 2만 |
|---|
| 2026.08.12 | ₩25,396 | ₩25,946 | ₩25,396 | ₩25,946 | +2.17% | 8.5천 |
|---|
| 2026.08.11 | ₩25,839 | ₩25,879 | ₩25,637 | ₩25,758 | -0.31% | 7.7천 |
|---|
| 2026.08.10 | ₩25,731 | ₩25,825 | ₩25,570 | ₩25,798 | +0.26% | 4.6만 |
|---|
| 2026.08.07 | ₩25,557 | ₩26,040 | ₩25,557 | ₩25,973 | +1.63% | 8.8천 |
|---|
| 2026.08.06 | ₩26,509 | ₩26,509 | ₩25,825 | ₩25,973 | -2.02% | 1.9만 |
|---|
| 2026.08.05 | ₩26,456 | ₩26,456 | ₩25,798 | ₩26,147 | -1.17% | 6.7만 |
|---|
| 2026.08.04 | ₩25,570 | ₩26,214 | ₩25,369 | ₩26,214 | +2.52% | 1.6만 |
|---|
| 2026.08.03 | ₩26,617 | ₩26,791 | ₩25,812 | ₩25,933 | -2.57% | 5만 |
|---|
| 2026.07.31 | ₩26,080 | ₩26,161 | ₩25,557 | ₩26,026 | -0.21% | 13.6만 |
|---|
| 2026.07.30 | ₩26,429 | ₩26,429 | ₩26,026 | ₩26,268 | -0.61% | 15.4만 |
|---|
| 2026.07.29 | ₩27,113 | ₩27,636 | ₩26,791 | ₩27,355 | +0.89% | 1.1만 |
|---|
| 2026.07.28 | ₩27,341 | ₩28,253 | ₩26,831 | ₩27,288 | -0.20% | 14만 |
|---|
| 2026.07.27 | ₩25,798 | ₩26,281 | ₩25,772 | ₩26,187 | +1.51% | 7.5천 |
|---|
| 2026.07.24 | ₩25,195 | ₩25,450 | ₩25,034 | ₩25,450 | +1.01% | 1.5천 |
|---|
| 2026.07.23 | ₩25,087 | ₩25,181 | ₩24,671 | ₩24,913 | -0.70% | 6천 |
|---|
| 2026.07.22 | ₩25,745 | ₩25,745 | ₩25,624 | ₩25,664 | -0.31% | 6.1천 |
|---|
| 2026.07.21 | ₩25,557 | ₩25,812 | ₩25,369 | ₩25,423 | -0.52% | 1.3만 |
|---|
| 2026.07.20 | ₩26,187 | ₩26,375 | ₩25,785 | ₩25,959 | -0.87% | 13만 |
|---|
| 2026.07.17 | ₩27,127 | ₩27,556 | ₩25,892 | ₩26,241 | -3.26% | 3.2만 |
|---|
| 2026.07.16 | ₩26,161 | ₩26,697 | ₩25,933 | ₩26,577 | +1.59% | 3.3만 |
|---|
| 2026.07.15 | ₩25,128 | ₩25,490 | ₩24,967 | ₩25,034 | -0.37% | 2.1만 |
|---|
| 2026.07.14 | ₩26,013 | ₩26,053 | ₩25,168 | ₩25,181 | -3.20% | 4.1만 |
|---|
| 2026.07.13 | ₩25,946 | ₩26,214 | ₩25,812 | ₩25,946 | 0.00% | 9.3천 |
|---|
| 2026.07.10 | ₩25,114 | ₩25,597 | ₩25,061 | ₩25,517 | +1.60% | 1.3만 |
|---|
| 2026.07.09 | ₩25,087 | ₩25,369 | ₩24,953 | ₩25,007 | -0.32% | 2.1만 |
|---|
| 2026.07.08 | ₩26,389 | ₩26,389 | ₩25,772 | ₩25,798 | -2.24% | 1.4만 |
|---|
| 2026.07.07 | ₩26,161 | ₩26,711 | ₩25,785 | ₩25,959 | -0.77% | 3.1만 |
|---|
| 2026.07.06 | ₩25,892 | ₩26,147 | ₩25,087 | ₩25,517 | -1.45% | 7.5만 |
|---|
| 2026.07.02 | ₩25,543 | ₩26,295 | ₩25,543 | ₩26,107 | +2.21% | 9.7만 |
|---|
| 2026.07.01 | ₩24,980 | ₩25,235 | ₩24,806 | ₩25,235 | +1.02% | 7.2만 |
|---|
| 2026.06.30 | ₩26,094 | ₩26,295 | ₩24,900 | ₩24,967 | -4.32% | 7.6만 |
|---|
| 2026.06.29 | ₩26,147 | ₩26,295 | ₩25,597 | ₩25,919 | -0.87% | 7.9만 |
|---|
| 2026.06.26 | ₩26,120 | ₩26,375 | ₩25,758 | ₩26,161 | +0.15% | 7.8만 |
|---|
| 2026.06.25 | ₩25,745 | ₩26,174 | ₩25,530 | ₩25,651 | -0.36% | 5.7만 |
|---|
| 2026.06.24 | ₩25,785 | ₩26,134 | ₩25,611 | ₩25,812 | +0.10% | 9.6만 |
|---|
| 2026.06.23 | ₩25,543 | ₩25,758 | ₩25,222 | ₩25,664 | +0.47% | 19.3만 |
|---|
| 2026.06.22 | ₩24,913 | ₩25,168 | ₩24,578 | ₩24,645 | -1.08% | 6.5만 |
|---|
| 2026.06.18 | ₩25,101 | ₩25,342 | ₩24,886 | ₩25,087 | -0.05% | 11.6만 |
|---|
| 2026.06.17 | ₩26,134 | ₩26,134 | ₩25,087 | ₩25,208 | -3.54% | 10.1만 |
|---|
| 2026.06.16 | ₩26,362 | ₩26,992 | ₩26,362 | ₩26,496 | +0.51% | 2.8만 |
|---|
| 2026.06.15 | ₩26,187 | ₩26,697 | ₩25,503 | ₩26,402 | +0.82% | 3.9만 |
|---|
| 2026.06.12 | ₩26,268 | ₩26,577 | ₩26,214 | ₩26,577 | +1.17% | 2만 |
|---|
| 2026.06.11 | ₩26,509 | ₩26,711 | ₩26,120 | ₩26,295 | -0.81% | 7만 |
|---|
| 2026.06.10 | ₩25,986 | ₩26,523 | ₩25,798 | ₩26,456 | +1.81% | 4.5만 |
|---|
| 2026.06.09 | ₩25,034 | ₩25,946 | ₩25,034 | ₩25,517 | +1.93% | 4.1만 |
|---|
| 2026.06.08 | ₩25,114 | ₩25,248 | ₩24,819 | ₩24,926 | -0.75% | 2.6만 |
|---|
| 2026.06.05 | ₩24,524 | ₩25,745 | ₩24,524 | ₩25,154 | +2.57% | 23.8만 |
|---|
| 2026.06.04 | ₩25,356 | ₩25,356 | ₩24,108 | ₩24,457 | -3.54% | 10.7만 |
|---|
| 2026.06.03 | ₩24,417 | ₩24,765 | ₩23,840 | ₩24,510 | +0.38% | 4.6만 |
|---|
| 2026.06.02 | ₩24,202 | ₩24,564 | ₩24,108 | ₩24,336 | +0.55% | 11만 |
|---|
| 2026.06.01 | ₩24,551 | ₩24,685 | ₩24,148 | ₩24,443 | -0.44% | 10.8만 |
|---|
| 2026.05.29 | ₩25,409 | ₩25,476 | ₩24,135 | ₩25,020 | -1.53% | 11.6만 |
|---|
| 2026.05.28 | ₩26,000 | ₩26,147 | ₩25,611 | ₩25,919 | -0.31% | 1.5만 |
|---|
| 2026.05.27 | ₩25,436 | ₩26,161 | ₩25,436 | ₩25,906 | +1.85% | 9.3만 |
|---|
| 2026.05.26 | ₩26,094 | ₩26,322 | ₩25,342 | ₩25,463 | -2.42% | 16.5만 |
|---|
| 2026.05.22 | ₩26,174 | ₩26,644 | ₩26,013 | ₩26,134 | -0.15% | 6천 |
|---|
| 2026.05.21 | ₩26,026 | ₩26,040 | ₩25,503 | ₩26,040 | +0.05% | 1.8만 |
|---|
| 2026.05.20 | ₩26,509 | ₩26,952 | ₩26,161 | ₩26,644 | +0.51% | 6.8천 |
|---|
| 2026.05.19 | ₩26,885 | ₩27,328 | ₩26,469 | ₩26,992 | +0.40% | 1.2만 |
|---|
| 2026.05.18 | ₩26,067 | ₩26,845 | ₩26,067 | ₩26,831 | +2.93% | 4만 |
|---|
| 2026.05.15 | ₩26,697 | ₩26,697 | ₩26,000 | ₩26,147 | -2.06% | 3.6만 |
|---|
| 2026.05.14 | ₩26,161 | ₩26,429 | ₩26,161 | ₩26,241 | +0.31% | 9.3천 |
|---|
| 2026.05.13 | ₩25,825 | ₩26,375 | ₩25,423 | ₩26,067 | +0.94% | 7.6천 |
|---|
| 2026.05.12 | ₩25,356 | ₩26,214 | ₩25,356 | ₩25,946 | +2.33% | 1.4만 |
|---|
| 2026.05.11 | ₩25,678 | ₩25,678 | ₩24,953 | ₩25,235 | -1.72% | 1.3만 |
|---|
| 2026.05.08 | ₩25,852 | ₩26,161 | ₩25,745 | ₩25,745 | -0.42% | 5.8천 |
|---|
| 2026.05.07 | ₩25,812 | ₩25,852 | ₩25,141 | ₩25,718 | -0.36% | 2.5만 |
|---|
| 2026.05.06 | ₩25,852 | ₩26,013 | ₩25,664 | ₩25,785 | -0.26% | 2만 |
|---|
| 2026.05.05 | ₩25,624 | ₩25,879 | ₩25,342 | ₩25,731 | +0.42% | 1.7만 |
|---|
| 2026.05.04 | ₩25,731 | ₩25,785 | ₩25,168 | ₩25,463 | -1.04% | 2.6만 |
|---|
| 2026.05.01 | ₩26,255 | ₩26,335 | ₩25,543 | ₩25,825 | -1.64% | 2.4만 |
|---|
| 2026.04.30 | ₩25,691 | ₩26,026 | ₩25,584 | ₩25,892 | +0.78% | 4.9만 |
|---|
| 2026.04.29 | ₩25,168 | ₩25,181 | ₩24,873 | ₩25,061 | -0.43% | 1.3만 |
|---|
| 2026.04.28 | ₩25,047 | ₩25,396 | ₩24,926 | ₩25,181 | +0.54% | 1.4만 |
|---|
| 2026.04.27 | ₩25,356 | ₩25,356 | ₩24,712 | ₩24,819 | -2.12% | 1.9만 |
|---|
| 2026.04.24 | ₩25,396 | ₩25,651 | ₩25,141 | ₩25,302 | -0.37% | 17.9만 |
|---|
| 2026.04.23 | ₩25,141 | ₩25,557 | ₩25,141 | ₩25,423 | +1.12% | 21.6만 |
|---|
| 2026.04.22 | ₩24,604 | ₩24,859 | ₩24,564 | ₩24,645 | +0.16% | 1.6만 |
|---|
| 2026.04.21 | ₩24,725 | ₩24,940 | ₩24,336 | ₩24,443 | -1.14% | 4.6만 |
|---|
| 2026.04.20 | ₩24,940 | ₩25,128 | ₩24,645 | ₩24,832 | -0.43% | 7.2만 |
|---|
| 2026.04.17 | ₩24,376 | ₩24,900 | ₩24,148 | ₩24,859 | +1.98% | 11.1만 |
|---|
| 2026.04.16 | ₩24,041 | ₩24,403 | ₩24,041 | ₩24,269 | +0.95% | 15.3만 |
|---|
| 2026.04.15 | ₩24,135 | ₩24,189 | ₩23,652 | ₩24,028 | -0.44% | 5.4만 |
|---|
| 2026.04.14 | ₩24,175 | ₩24,417 | ₩24,001 | ₩24,309 | +0.55% | 4.3만 |
|---|
| 2026.04.13 | ₩24,497 | ₩25,745 | ₩24,081 | ₩24,390 | -0.44% | 10.5만 |
|---|
| 2026.04.10 | ₩25,409 | ₩25,409 | ₩24,725 | ₩24,832 | -2.27% | 9.9만 |
|---|
| 2026.04.09 | ₩25,168 | ₩25,611 | ₩25,128 | ₩25,503 | +1.33% | 10.4만 |
|---|
| 2026.04.08 | ₩24,215 | ₩25,154 | ₩24,215 | ₩25,154 | +3.88% | 8만 |
|---|
| 2026.04.07 | ₩24,806 | ₩24,806 | ₩24,148 | ₩24,256 | -2.22% | 14.3만 |
|---|
| 2026.04.06 | ₩24,873 | ₩25,087 | ₩24,363 | ₩25,061 | +0.76% | 11.3만 |
|---|
| 2026.04.02 | ₩25,034 | ₩25,034 | ₩24,282 | ₩24,631 | -1.61% | 4.2만 |
|---|
| 2026.04.01 | ₩24,256 | ₩24,591 | ₩24,068 | ₩24,417 | +0.66% | 4.7만 |
|---|
| 2026.03.31 | ₩24,806 | ₩24,806 | ₩23,692 | ₩24,725 | -0.32% | 17.4만 |
|---|
| 2026.03.30 | ₩24,658 | ₩24,940 | ₩24,537 | ₩24,578 | -0.33% | 2.2만 |
|---|
| 2026.03.27 | ₩24,591 | ₩24,900 | ₩24,403 | ₩24,497 | -0.38% | 9.1만 |
|---|
| 2026.03.26 | ₩24,403 | ₩24,725 | ₩24,148 | ₩24,229 | -0.71% | 4.8만 |
|---|
| 2026.03.25 | ₩24,551 | ₩24,551 | ₩23,867 | ₩24,443 | -0.44% | 11.8만 |
|---|
| 2026.03.24 | ₩24,001 | ₩24,752 | ₩24,001 | ₩24,242 | +1.01% | 4.8만 |
|---|
| 2026.03.23 | ₩24,363 | ₩24,685 | ₩24,296 | ₩24,296 | -0.28% | 10만 |
|---|
| 2026.03.20 | ₩24,645 | ₩24,645 | ₩24,014 | ₩24,108 | -2.18% | 13만 |
|---|
| 2026.03.19 | ₩24,913 | ₩24,913 | ₩24,484 | ₩24,564 | -1.40% | 11.2만 |
|---|
| 2026.03.18 | ₩25,946 | ₩25,946 | ₩24,953 | ₩24,967 | -3.77% | 5.2만 |
|---|
| 2026.03.17 | ₩26,550 | ₩26,791 | ₩26,187 | ₩26,241 | -1.16% | 2.5만 |
|---|
| 2026.03.16 | ₩26,590 | ₩26,670 | ₩26,348 | ₩26,389 | -0.76% | 4.2만 |
|---|
| 2026.03.13 | ₩26,268 | ₩26,456 | ₩26,187 | ₩26,281 | +0.05% | 1.4만 |
|---|
| 2026.03.12 | ₩25,812 | ₩26,389 | ₩25,745 | ₩25,946 | +0.52% | 1.9만 |
|---|
| 2026.03.11 | ₩26,509 | ₩26,509 | ₩25,946 | ₩26,134 | -1.42% | 2.5만 |
|---|
| 2026.03.10 | ₩26,724 | ₩27,341 | ₩26,402 | ₩26,939 | +0.80% | 5.2만 |
|---|
| 2026.03.09 | ₩26,617 | ₩27,153 | ₩26,281 | ₩26,992 | +1.41% | 26.2만 |
|---|
| 2026.03.06 | ₩26,241 | ₩26,952 | ₩26,228 | ₩26,872 | +2.40% | 21.1만 |
|---|
| 2026.03.05 | ₩27,475 | ₩27,475 | ₩26,509 | ₩26,711 | -2.78% | 8.6만 |
|---|
| 2026.03.04 | ₩28,213 | ₩28,213 | ₩27,703 | ₩27,931 | -1.00% | 5.2만 |
|---|
| 2026.03.03 | ₩28,535 | ₩28,683 | ₩27,864 | ₩28,321 | -0.75% | 10.9만 |
|---|
| 2026.03.02 | ₩29,743 | ₩29,743 | ₩28,844 | ₩28,911 | -2.80% | 6.1만 |
|---|
| 2026.02.27 | ₩29,125 | ₩29,810 | ₩29,032 | ₩29,743 | +2.12% | 3.5만 |
|---|
| 2026.02.26 | ₩29,300 | ₩29,541 | ₩28,763 | ₩28,991 | -1.05% | 5.3만 |
|---|
| 2026.02.25 | ₩29,515 | ₩29,515 | ₩28,710 | ₩29,032 | -1.64% | 9.2만 |
|---|
| 2026.02.24 | ₩29,166 | ₩29,608 | ₩29,166 | ₩29,608 | +1.52% | 3.5만 |
|---|
| 2026.02.23 | ₩28,200 | ₩29,193 | ₩28,200 | ₩29,018 | +2.90% | 5.5만 |
|---|
| 2026.02.20 | ₩28,079 | ₩28,361 | ₩27,985 | ₩28,321 | +0.86% | 5.2만 |
|---|
| 2026.02.19 | ₩28,549 | ₩28,857 | ₩28,079 | ₩28,280 | -0.94% | 6.2만 |
|---|
| 2026.02.18 | ₩28,428 | ₩28,763 | ₩28,401 | ₩28,549 | +0.42% | 8.5만 |
|---|
| 2026.02.17 | ₩29,515 | ₩29,756 | ₩28,267 | ₩28,683 | -2.82% | 13.6만 |
|---|
| 2026.02.13 | ₩29,273 | ₩29,823 | ₩28,884 | ₩29,394 | +0.41% | 6.2만 |
|---|
| 2026.02.12 | ₩28,871 | ₩29,863 | ₩28,817 | ₩29,380 | +1.77% | 6.6만 |
|---|
| 2026.02.11 | ₩27,583 | ₩28,951 | ₩27,583 | ₩28,817 | +4.47% | 8.4만 |
|---|
| 2026.02.10 | ₩27,945 | ₩28,361 | ₩27,905 | ₩27,985 | +0.14% | 4.2만 |
|---|
| 2026.02.09 | ₩28,602 | ₩28,616 | ₩27,838 | ₩28,173 | -1.50% | 7만 |
|---|
| 2026.02.06 | ₩27,851 | ₩28,562 | ₩27,851 | ₩28,428 | +2.07% | 4.4만 |
|---|
| 2026.02.05 | ₩28,414 | ₩28,414 | ₩27,596 | ₩27,797 | -2.17% | 7.9만 |
|---|
| 2026.02.04 | ₩27,529 | ₩28,052 | ₩27,529 | ₩27,918 | +1.41% | 7.6만 |
|---|
| 2026.02.03 | ₩26,214 | ₩27,475 | ₩26,174 | ₩27,274 | +4.04% | 3.4만 |
|---|
| 2026.02.02 | ₩25,785 | ₩26,456 | ₩25,731 | ₩26,348 | +2.19% | 3.1만 |
|---|
| 2026.01.30 | ₩25,074 | ₩25,745 | ₩25,061 | ₩25,718 | +2.57% | 1.5만 |
|---|
| 2026.01.29 | ₩24,953 | ₩25,289 | ₩24,859 | ₩24,900 | -0.22% | 13.7만 |
|---|
| 2026.01.28 | ₩25,369 | ₩25,383 | ₩24,980 | ₩25,034 | -1.32% | 1.1만 |
|---|
| 2026.01.27 | ₩25,450 | ₩25,570 | ₩25,087 | ₩25,557 | +0.42% | 12.9만 |
|---|
| 2026.01.26 | ₩25,450 | ₩25,637 | ₩25,315 | ₩25,315 | -0.53% | 13.1만 |
|---|
| 2026.01.23 | ₩25,101 | ₩25,409 | ₩25,101 | ₩25,409 | +1.23% | 12.2만 |
|---|
| 2026.01.22 | ₩25,168 | ₩25,181 | ₩24,953 | ₩25,020 | -0.59% | 3.2만 |
|---|
| 2026.01.21 | ₩24,980 | ₩25,168 | ₩24,712 | ₩25,101 | +0.48% | 1.1만 |
|---|
| 2026.01.20 | ₩24,779 | ₩25,168 | ₩24,537 | ₩25,128 | +1.41% | 14.1만 |
|---|
| 2026.01.16 | ₩24,940 | ₩25,020 | ₩24,712 | ₩24,980 | +0.16% | 1.1만 |
|---|
| 2026.01.15 | ₩24,967 | ₩25,195 | ₩24,832 | ₩25,087 | +0.48% | 2.3만 |
|---|
| 2026.01.14 | ₩24,417 | ₩25,101 | ₩24,417 | ₩25,007 | +2.42% | 2.3만 |
|---|
| 2026.01.13 | ₩23,840 | ₩24,390 | ₩23,840 | ₩24,390 | +2.31% | 2.3만 |
|---|
| 2026.01.12 | ₩23,464 | ₩23,867 | ₩23,276 | ₩23,840 | +1.60% | 2.8만 |
|---|
| 2026.01.09 | ₩22,874 | ₩23,316 | ₩22,766 | ₩23,276 | +1.76% | 4.8만 |
|---|
| 2026.01.08 | ₩21,948 | ₩22,968 | ₩21,841 | ₩22,780 | +3.79% | 7.7만 |
|---|
| 2026.01.07 | ₩22,404 | ₩22,404 | ₩21,801 | ₩21,801 | -2.69% | 2.9만 |
|---|
| 2026.01.06 | ₩21,962 | ₩22,834 | ₩21,962 | ₩22,297 | +1.53% | 4.7만 |
|---|
| 2026.01.05 | ₩22,257 | ₩22,351 | ₩21,975 | ₩22,243 | -0.06% | 6.3만 |
|---|
| 2026.01.02 | ₩22,404 | ₩22,579 | ₩22,176 | ₩22,458 | +0.24% | 4.5만 |
|---|
| 2025.12.31 | ₩22,766 | ₩22,766 | ₩22,418 | ₩22,431 | -1.47% | 1.9만 |
|---|
| 2025.12.30 | ₩22,766 | ₩22,834 | ₩22,673 | ₩22,726 | -0.18% | 8.2천 |
|---|
| 2025.12.29 | ₩22,807 | ₩22,860 | ₩22,713 | ₩22,766 | -0.18% | 4.6만 |
|---|
| 2025.12.26 | ₩22,659 | ₩22,847 | ₩22,619 | ₩22,753 | +0.41% | 3.8천 |
|---|
| 2025.12.24 | ₩22,471 | ₩22,699 | ₩22,471 | ₩22,673 | +0.90% | 7.8천 |
|---|
| 2025.12.23 | ₩22,619 | ₩22,686 | ₩22,418 | ₩22,498 | -0.53% | 4.3만 |
|---|
| 2025.12.22 | ₩22,927 | ₩22,927 | ₩22,659 | ₩22,699 | -0.99% | 1.4만 |
|---|
| 2025.12.19 | ₩22,995 | ₩23,062 | ₩22,914 | ₩22,927 | -0.29% | 1.9만 |
|---|
| 2025.12.18 | ₩23,437 | ₩23,518 | ₩23,155 | ₩23,223 | -0.92% | 3.3만 |
|---|
| 2025.12.17 | ₩23,196 | ₩23,531 | ₩23,196 | ₩23,424 | +0.98% | 1.6만 |
|---|
| 2025.12.16 | ₩24,148 | ₩24,148 | ₩23,155 | ₩23,249 | -3.72% | 4만 |
|---|
| 2025.12.15 | ₩23,477 | ₩23,518 | ₩23,316 | ₩23,424 | -0.23% | 5.9천 |
|---|
| 2025.12.12 | ₩23,102 | ₩23,316 | ₩23,048 | ₩23,316 | +0.93% | 9.4천 |
|---|
| 2025.12.11 | ₩22,887 | ₩23,115 | ₩22,820 | ₩22,941 | +0.23% | 6.5천 |
|---|
| 2025.12.10 | ₩22,632 | ₩22,673 | ₩22,485 | ₩22,605 | -0.12% | 7.2천 |
|---|
| 2025.12.09 | ₩22,512 | ₩22,512 | ₩22,418 | ₩22,485 | -0.12% | 1.8천 |
|---|
| 2025.12.08 | ₩22,512 | ₩22,512 | ₩22,351 | ₩22,364 | -0.66% | 1.8만 |
|---|
| 2025.12.05 | ₩22,874 | ₩23,129 | ₩22,740 | ₩22,740 | -0.59% | 2.6만 |
|---|
| 2025.12.04 | ₩22,820 | ₩22,847 | ₩22,579 | ₩22,753 | -0.29% | 1.3만 |
|---|
| 2025.12.03 | ₩23,209 | ₩23,209 | ₩22,981 | ₩22,995 | -0.92% | 1.2만 |
|---|
| 2025.12.02 | ₩22,941 | ₩23,021 | ₩22,686 | ₩22,995 | +0.23% | 1.4만 |
|---|
| 2025.12.01 | ₩23,370 | ₩23,397 | ₩23,142 | ₩23,249 | -0.52% | 2만 |
|---|
| 2025.11.28 | ₩23,075 | ₩23,343 | ₩23,075 | ₩23,343 | +1.16% | 16만 |
|---|
| 2025.11.26 | ₩22,713 | ₩23,155 | ₩22,713 | ₩23,129 | +1.83% | 4.3만 |
|---|
| 2025.11.25 | ₩22,230 | ₩22,605 | ₩21,921 | ₩22,565 | +1.51% | 4.2만 |
|---|
| 2025.11.24 | ₩22,431 | ₩22,431 | ₩21,962 | ₩22,002 | -1.91% | 7.1만 |
|---|
| 2025.11.21 | ₩22,351 | ₩22,807 | ₩22,270 | ₩22,471 | +0.54% | 7.2만 |
|---|
| 2025.11.20 | ₩21,827 | ₩22,216 | ₩21,827 | ₩22,096 | +1.23% | 5.4만 |
|---|
| 2025.11.19 | ₩21,760 | ₩21,948 | ₩21,653 | ₩21,747 | -0.06% | 6.5만 |
|---|
| 2025.11.18 | ₩22,565 | ₩22,565 | ₩21,921 | ₩22,029 | -2.38% | 7.8만 |
|---|
| 2025.11.17 | ₩22,444 | ₩22,444 | ₩21,868 | ₩21,894 | -2.45% | 8.2만 |
|---|
| 2025.11.14 | ₩22,122 | ₩22,324 | ₩21,935 | ₩22,163 | +0.18% | 2.2만 |
|---|
| 2025.11.13 | ₩22,324 | ₩22,471 | ₩22,190 | ₩22,243 | -0.36% | 1.6만 |
|---|
| 2025.11.12 | ₩22,364 | ₩22,431 | ₩22,243 | ₩22,243 | -0.54% | 1.3만 |
|---|
| 2025.11.11 | ₩22,136 | ₩22,458 | ₩22,055 | ₩22,324 | +0.85% | 4.1만 |
|---|
| 2025.11.10 | ₩21,666 | ₩21,854 | ₩21,438 | ₩21,720 | +0.25% | 3.6만 |
|---|
| 2025.11.07 | ₩21,559 | ₩21,948 | ₩21,559 | ₩21,908 | +1.62% | 8.9만 |
|---|
| 2025.11.06 | ₩21,224 | ₩21,640 | ₩21,116 | ₩21,304 | +0.38% | 1.5만 |
|---|
| 2025.11.05 | ₩21,505 | ₩21,640 | ₩21,277 | ₩21,492 | -0.06% | 4.4만 |
|---|
| 2025.11.04 | ₩21,438 | ₩21,599 | ₩21,277 | ₩21,599 | +0.75% | 1.6만 |
|---|
| 2025.11.03 | ₩21,680 | ₩21,680 | ₩21,224 | ₩21,344 | -1.55% | 3.1만 |
|---|
| 2025.10.31 | ₩21,801 | ₩21,814 | ₩21,546 | ₩21,747 | -0.25% | 4.1만 |
|---|
| 2025.10.30 | ₩21,935 | ₩22,082 | ₩21,733 | ₩21,827 | -0.49% | 5.5만 |
|---|
| 2025.10.29 | ₩22,673 | ₩22,673 | ₩21,854 | ₩21,881 | -3.49% | 6.1만 |
|---|
| 2025.10.28 | ₩23,062 | ₩23,290 | ₩22,968 | ₩22,981 | -0.35% | 2.9만 |
|---|
| 2025.10.27 | ₩23,571 | ₩23,585 | ₩23,236 | ₩23,477 | -0.40% | 5.4만 |
|---|
| 2025.10.24 | ₩23,625 | ₩23,679 | ₩23,357 | ₩23,357 | -1.14% | 2.4만 |
|---|
| 2025.10.23 | ₩23,424 | ₩23,612 | ₩23,330 | ₩23,612 | +0.80% | 1.9만 |
|---|
| 2025.10.22 | ₩23,880 | ₩23,987 | ₩23,692 | ₩23,759 | -0.51% | 2.4만 |
|---|
| 2025.10.21 | ₩23,867 | ₩23,867 | ₩23,410 | ₩23,558 | -1.29% | 1.6만 |
|---|
| 2025.10.20 | ₩23,759 | ₩23,987 | ₩23,665 | ₩23,732 | -0.11% | 3.1만 |
|---|
| 2025.10.17 | ₩23,464 | ₩23,799 | ₩23,370 | ₩23,773 | +1.32% | 18.5만 |
|---|
| 2025.10.16 | ₩23,504 | ₩23,692 | ₩23,062 | ₩23,142 | -1.54% | 16.1만 |
|---|
| 2025.10.15 | ₩23,571 | ₩23,799 | ₩23,370 | ₩23,477 | -0.40% | 2.3만 |
|---|
| 2025.10.14 | ₩22,766 | ₩23,424 | ₩22,740 | ₩23,357 | +2.59% | 2.7만 |
|---|
| 2025.10.13 | ₩22,659 | ₩22,753 | ₩22,485 | ₩22,659 | 0.00% | 2.8만 |
|---|
| 2025.10.10 | ₩22,954 | ₩23,142 | ₩22,807 | ₩22,887 | -0.29% | 19.5만 |
|---|