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 | ₩24,922 | ₩24,922 | ₩24,615 | ₩24,748 | -0.70% | 8천 |
| 2026.10.08 | ₩24,173 | ₩24,922 | ₩24,039 | ₩24,922 | +3.10% | 1.7만 |
| 2026.10.07 | ₩24,039 | ₩24,160 | ₩23,798 | ₩23,812 | -0.95% | 2.6만 |
| 2026.10.06 | ₩23,303 | ₩23,852 | ₩23,303 | ₩23,852 | +2.35% | 1.1만 |
| 2026.10.05 | ₩23,102 | ₩23,410 | ₩22,901 | ₩23,356 | +1.10% | 2만 |
| 2026.10.02 | ₩23,089 | ₩23,169 | ₩22,968 | ₩23,156 | +0.29% | 4.8천 |
| 2026.10.01 | ₩23,129 | ₩23,129 | ₩22,942 | ₩22,982 | -0.64% | 1.1만 |
| 2026.09.30 | ₩23,865 | ₩23,865 | ₩23,263 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,263 |
| -2.52% |
| 7.4천 |
| 2026.09.29 | ₩24,052 | ₩24,052 | ₩23,758 | ₩23,905 | -0.61% | 8.7천 |
|---|
| 2026.09.28 | ₩24,106 | ₩24,226 | ₩23,812 | ₩24,200 | +0.39% | 9.3천 |
|---|
| 2026.09.25 | ₩23,678 | ₩24,093 | ₩23,678 | ₩24,052 | +1.58% | 1.2만 |
|---|
| 2026.09.24 | ₩24,628 | ₩24,641 | ₩23,919 | ₩23,919 | -2.88% | 2만 |
|---|
| 2026.09.23 | ₩24,534 | ₩24,561 | ₩24,200 | ₩24,253 | -1.15% | 7.5천 |
|---|
| 2026.09.22 | ₩24,481 | ₩24,655 | ₩24,374 | ₩24,588 | +0.44% | 1.6만 |
|---|
| 2026.09.21 | ₩24,414 | ₩24,414 | ₩24,026 | ₩24,106 | -1.26% | 3.2만 |
|---|
| 2026.09.18 | ₩24,494 | ₩24,508 | ₩24,374 | ₩24,374 | -0.49% | 6.4천 |
|---|
| 2026.09.17 | ₩24,682 | ₩25,097 | ₩24,508 | ₩24,762 | +0.33% | 1.1만 |
|---|
| 2026.09.16 | ₩24,869 | ₩24,896 | ₩24,588 | ₩24,735 | -0.54% | 4.4천 |
|---|
| 2026.09.15 | ₩25,043 | ₩25,056 | ₩24,869 | ₩24,869 | -0.69% | 7.1천 |
|---|
| 2026.09.14 | ₩25,511 | ₩25,552 | ₩25,230 | ₩25,337 | -0.68% | 1.2만 |
|---|
| 2026.09.11 | ₩24,708 | ₩24,815 | ₩24,521 | ₩24,668 | -0.16% | 1만 |
|---|
| 2026.09.10 | ₩24,936 | ₩24,936 | ₩24,213 | ₩24,508 | -1.72% | 16.3만 |
|---|
| 2026.09.09 | ₩24,762 | ₩24,762 | ₩24,374 | ₩24,534 | -0.92% | 7.5만 |
|---|
| 2026.09.08 | ₩25,110 | ₩25,471 | ₩24,909 | ₩25,163 | +0.21% | 11.6만 |
|---|
| 2026.09.04 | ₩25,538 | ₩25,793 | ₩25,458 | ₩25,471 | -0.26% | 14.9만 |
|---|
| 2026.09.03 | ₩25,739 | ₩26,047 | ₩25,699 | ₩25,873 | +0.52% | 2.7만 |
|---|
| 2026.09.02 | ₩25,886 | ₩26,087 | ₩25,886 | ₩26,020 | +0.52% | 2.3천 |
|---|
| 2026.09.01 | ₩26,141 | ₩26,355 | ₩25,793 | ₩25,913 | -0.87% | 8.4천 |
|---|
| 2026.08.31 | ₩25,819 | ₩25,819 | ₩25,659 | ₩25,699 | -0.47% | 8.1천 |
|---|
| 2026.08.28 | ₩25,953 | ₩26,087 | ₩25,859 | ₩26,033 | +0.31% | 4.2만 |
|---|
| 2026.08.27 | ₩26,020 | ₩26,060 | ₩25,752 | ₩25,779 | -0.93% | 2.4만 |
|---|
| 2026.08.26 | ₩26,663 | ₩26,810 | ₩26,542 | ₩26,582 | -0.30% | 2.4만 |
|---|
| 2026.08.25 | ₩26,930 | ₩26,944 | ₩26,542 | ₩26,689 | -0.89% | 4만 |
|---|
| 2026.08.24 | ₩26,489 | ₩27,278 | ₩26,489 | ₩27,278 | +2.98% | 1.6만 |
|---|
| 2026.08.21 | ₩26,181 | ₩26,381 | ₩26,181 | ₩26,301 | +0.46% | 5.7천 |
|---|
| 2026.08.20 | ₩26,221 | ₩26,355 | ₩25,886 | ₩25,980 | -0.92% | 1.1만 |
|---|
| 2026.08.19 | ₩26,582 | ₩26,984 | ₩26,582 | ₩26,716 | +0.50% | 1.7만 |
|---|
| 2026.08.18 | ₩25,980 | ₩26,502 | ₩25,953 | ₩26,141 | +0.62% | 5천 |
|---|
| 2026.08.17 | ₩26,207 | ₩26,207 | ₩25,578 | ₩25,578 | -2.40% | 1만 |
|---|
| 2026.08.14 | ₩26,355 | ₩26,555 | ₩26,355 | ₩26,462 | +0.41% | 5천 |
|---|
| 2026.08.13 | ₩26,288 | ₩26,582 | ₩26,234 | ₩26,448 | +0.61% | 2만 |
|---|
| 2026.08.12 | ₩25,337 | ₩25,886 | ₩25,337 | ₩25,886 | +2.17% | 8.5천 |
|---|
| 2026.08.11 | ₩25,779 | ₩25,819 | ₩25,578 | ₩25,699 | -0.31% | 7.7천 |
|---|
| 2026.08.10 | ₩25,672 | ₩25,766 | ₩25,511 | ₩25,739 | +0.26% | 4.6만 |
|---|
| 2026.08.07 | ₩25,498 | ₩25,980 | ₩25,498 | ₩25,913 | +1.63% | 8.8천 |
|---|
| 2026.08.06 | ₩26,448 | ₩26,448 | ₩25,766 | ₩25,913 | -2.02% | 1.9만 |
|---|
| 2026.08.05 | ₩26,395 | ₩26,395 | ₩25,739 | ₩26,087 | -1.17% | 6.7만 |
|---|
| 2026.08.04 | ₩25,511 | ₩26,154 | ₩25,311 | ₩26,154 | +2.52% | 1.6만 |
|---|
| 2026.08.03 | ₩26,555 | ₩26,729 | ₩25,752 | ₩25,873 | -2.57% | 5만 |
|---|
| 2026.07.31 | ₩26,020 | ₩26,100 | ₩25,498 | ₩25,967 | -0.21% | 13.6만 |
|---|
| 2026.07.30 | ₩26,368 | ₩26,368 | ₩25,967 | ₩26,207 | -0.61% | 15.4만 |
|---|
| 2026.07.29 | ₩27,051 | ₩27,573 | ₩26,729 | ₩27,292 | +0.89% | 1.1만 |
|---|
| 2026.07.28 | ₩27,278 | ₩28,188 | ₩26,770 | ₩27,225 | -0.20% | 14만 |
|---|
| 2026.07.27 | ₩25,739 | ₩26,221 | ₩25,712 | ₩26,127 | +1.51% | 7.5천 |
|---|
| 2026.07.24 | ₩25,137 | ₩25,391 | ₩24,976 | ₩25,391 | +1.01% | 1.5천 |
|---|
| 2026.07.23 | ₩25,030 | ₩25,123 | ₩24,615 | ₩24,856 | -0.70% | 6천 |
|---|
| 2026.07.22 | ₩25,685 | ₩25,685 | ₩25,565 | ₩25,605 | -0.31% | 6.1천 |
|---|
| 2026.07.21 | ₩25,498 | ₩25,752 | ₩25,311 | ₩25,364 | -0.52% | 1.3만 |
|---|
| 2026.07.20 | ₩26,127 | ₩26,315 | ₩25,726 | ₩25,900 | -0.87% | 13만 |
|---|
| 2026.07.17 | ₩27,064 | ₩27,492 | ₩25,833 | ₩26,181 | -3.26% | 3.2만 |
|---|
| 2026.07.16 | ₩26,100 | ₩26,636 | ₩25,873 | ₩26,515 | +1.59% | 3.3만 |
|---|
| 2026.07.15 | ₩25,070 | ₩25,431 | ₩24,909 | ₩24,976 | -0.37% | 2.1만 |
|---|
| 2026.07.14 | ₩25,953 | ₩25,993 | ₩25,110 | ₩25,123 | -3.20% | 4.1만 |
|---|
| 2026.07.13 | ₩25,886 | ₩26,154 | ₩25,752 | ₩25,886 | 0.00% | 9.3천 |
|---|
| 2026.07.10 | ₩25,056 | ₩25,538 | ₩25,003 | ₩25,458 | +1.60% | 1.3만 |
|---|
| 2026.07.09 | ₩25,030 | ₩25,311 | ₩24,896 | ₩24,949 | -0.32% | 2.1만 |
|---|
| 2026.07.08 | ₩26,328 | ₩26,328 | ₩25,712 | ₩25,739 | -2.24% | 1.4만 |
|---|
| 2026.07.07 | ₩26,100 | ₩26,649 | ₩25,726 | ₩25,900 | -0.77% | 3.1만 |
|---|
| 2026.07.06 | ₩25,833 | ₩26,087 | ₩25,030 | ₩25,458 | -1.45% | 7.5만 |
|---|
| 2026.07.02 | ₩25,485 | ₩26,234 | ₩25,485 | ₩26,047 | +2.21% | 9.7만 |
|---|
| 2026.07.01 | ₩24,922 | ₩25,177 | ₩24,748 | ₩25,177 | +1.02% | 7.2만 |
|---|
| 2026.06.30 | ₩26,033 | ₩26,234 | ₩24,842 | ₩24,909 | -4.32% | 7.6만 |
|---|
| 2026.06.29 | ₩26,087 | ₩26,234 | ₩25,538 | ₩25,859 | -0.87% | 7.9만 |
|---|
| 2026.06.26 | ₩26,060 | ₩26,315 | ₩25,699 | ₩26,100 | +0.15% | 7.8만 |
|---|
| 2026.06.25 | ₩25,685 | ₩26,114 | ₩25,471 | ₩25,592 | -0.36% | 5.7만 |
|---|
| 2026.06.24 | ₩25,726 | ₩26,074 | ₩25,552 | ₩25,752 | +0.10% | 9.6만 |
|---|
| 2026.06.23 | ₩25,485 | ₩25,699 | ₩25,163 | ₩25,605 | +0.47% | 19.3만 |
|---|
| 2026.06.22 | ₩24,856 | ₩25,110 | ₩24,521 | ₩24,588 | -1.08% | 6.5만 |
|---|
| 2026.06.18 | ₩25,043 | ₩25,284 | ₩24,829 | ₩25,030 | -0.05% | 11.6만 |
|---|
| 2026.06.17 | ₩26,074 | ₩26,074 | ₩25,030 | ₩25,150 | -3.54% | 10.1만 |
|---|
| 2026.06.16 | ₩26,301 | ₩26,930 | ₩26,301 | ₩26,435 | +0.51% | 2.8만 |
|---|
| 2026.06.15 | ₩26,127 | ₩26,636 | ₩25,445 | ₩26,341 | +0.82% | 3.9만 |
|---|
| 2026.06.12 | ₩26,207 | ₩26,515 | ₩26,154 | ₩26,515 | +1.17% | 2만 |
|---|
| 2026.06.11 | ₩26,448 | ₩26,649 | ₩26,060 | ₩26,234 | -0.81% | 7만 |
|---|
| 2026.06.10 | ₩25,926 | ₩26,462 | ₩25,739 | ₩26,395 | +1.81% | 4.5만 |
|---|
| 2026.06.09 | ₩24,976 | ₩25,886 | ₩24,976 | ₩25,458 | +1.93% | 4.1만 |
|---|
| 2026.06.08 | ₩25,056 | ₩25,190 | ₩24,762 | ₩24,869 | -0.75% | 2.6만 |
|---|
| 2026.06.05 | ₩24,467 | ₩25,685 | ₩24,467 | ₩25,097 | +2.57% | 23.8만 |
|---|
| 2026.06.04 | ₩25,297 | ₩25,297 | ₩24,052 | ₩24,400 | -3.54% | 10.7만 |
|---|
| 2026.06.03 | ₩24,360 | ₩24,708 | ₩23,785 | ₩24,454 | +0.38% | 4.6만 |
|---|
| 2026.06.02 | ₩24,146 | ₩24,508 | ₩24,052 | ₩24,280 | +0.55% | 11만 |
|---|
| 2026.06.01 | ₩24,494 | ₩24,628 | ₩24,093 | ₩24,387 | -0.44% | 10.8만 |
|---|
| 2026.05.29 | ₩25,351 | ₩25,418 | ₩24,079 | ₩24,963 | -1.53% | 11.6만 |
|---|
| 2026.05.28 | ₩25,940 | ₩26,087 | ₩25,552 | ₩25,859 | -0.31% | 1.5만 |
|---|
| 2026.05.27 | ₩25,378 | ₩26,100 | ₩25,378 | ₩25,846 | +1.85% | 9.3만 |
|---|
| 2026.05.26 | ₩26,033 | ₩26,261 | ₩25,284 | ₩25,404 | -2.42% | 16.5만 |
|---|
| 2026.05.22 | ₩26,114 | ₩26,582 | ₩25,953 | ₩26,074 | -0.15% | 6천 |
|---|
| 2026.05.21 | ₩25,967 | ₩25,980 | ₩25,445 | ₩25,980 | +0.05% | 1.8만 |
|---|
| 2026.05.20 | ₩26,448 | ₩26,890 | ₩26,100 | ₩26,582 | +0.51% | 6.8천 |
|---|
| 2026.05.19 | ₩26,823 | ₩27,265 | ₩26,408 | ₩26,930 | +0.40% | 1.2만 |
|---|
| 2026.05.18 | ₩26,007 | ₩26,783 | ₩26,007 | ₩26,770 | +2.93% | 4만 |
|---|
| 2026.05.15 | ₩26,636 | ₩26,636 | ₩25,940 | ₩26,087 | -2.06% | 3.6만 |
|---|
| 2026.05.14 | ₩26,100 | ₩26,368 | ₩26,100 | ₩26,181 | +0.31% | 9.3천 |
|---|
| 2026.05.13 | ₩25,766 | ₩26,315 | ₩25,364 | ₩26,007 | +0.94% | 7.6천 |
|---|
| 2026.05.12 | ₩25,297 | ₩26,154 | ₩25,297 | ₩25,886 | +2.33% | 1.4만 |
|---|
| 2026.05.11 | ₩25,619 | ₩25,619 | ₩24,896 | ₩25,177 | -1.72% | 1.3만 |
|---|
| 2026.05.08 | ₩25,793 | ₩26,100 | ₩25,685 | ₩25,685 | -0.42% | 5.8천 |
|---|
| 2026.05.07 | ₩25,752 | ₩25,793 | ₩25,083 | ₩25,659 | -0.36% | 2.5만 |
|---|
| 2026.05.06 | ₩25,793 | ₩25,953 | ₩25,605 | ₩25,726 | -0.26% | 2만 |
|---|
| 2026.05.05 | ₩25,565 | ₩25,819 | ₩25,284 | ₩25,672 | +0.42% | 1.7만 |
|---|
| 2026.05.04 | ₩25,672 | ₩25,726 | ₩25,110 | ₩25,404 | -1.04% | 2.6만 |
|---|
| 2026.05.01 | ₩26,194 | ₩26,274 | ₩25,485 | ₩25,766 | -1.64% | 2.4만 |
|---|
| 2026.04.30 | ₩25,632 | ₩25,967 | ₩25,525 | ₩25,833 | +0.78% | 4.9만 |
|---|
| 2026.04.29 | ₩25,110 | ₩25,123 | ₩24,815 | ₩25,003 | -0.43% | 1.3만 |
|---|
| 2026.04.28 | ₩24,989 | ₩25,337 | ₩24,869 | ₩25,123 | +0.54% | 1.4만 |
|---|
| 2026.04.27 | ₩25,297 | ₩25,297 | ₩24,655 | ₩24,762 | -2.12% | 1.9만 |
|---|
| 2026.04.24 | ₩25,337 | ₩25,592 | ₩25,083 | ₩25,244 | -0.37% | 17.9만 |
|---|
| 2026.04.23 | ₩25,083 | ₩25,498 | ₩25,083 | ₩25,364 | +1.12% | 21.6만 |
|---|
| 2026.04.22 | ₩24,548 | ₩24,802 | ₩24,508 | ₩24,588 | +0.16% | 1.6만 |
|---|
| 2026.04.21 | ₩24,668 | ₩24,882 | ₩24,280 | ₩24,387 | -1.14% | 4.6만 |
|---|
| 2026.04.20 | ₩24,882 | ₩25,070 | ₩24,588 | ₩24,775 | -0.43% | 7.2만 |
|---|
| 2026.04.17 | ₩24,320 | ₩24,842 | ₩24,093 | ₩24,802 | +1.98% | 11.1만 |
|---|
| 2026.04.16 | ₩23,986 | ₩24,347 | ₩23,986 | ₩24,213 | +0.95% | 15.3만 |
|---|
| 2026.04.15 | ₩24,079 | ₩24,133 | ₩23,597 | ₩23,972 | -0.44% | 5.4만 |
|---|
| 2026.04.14 | ₩24,119 | ₩24,360 | ₩23,945 | ₩24,253 | +0.55% | 4.3만 |
|---|
| 2026.04.13 | ₩24,441 | ₩25,685 | ₩24,026 | ₩24,334 | -0.44% | 10.5만 |
|---|
| 2026.04.10 | ₩25,351 | ₩25,351 | ₩24,668 | ₩24,775 | -2.27% | 9.9만 |
|---|
| 2026.04.09 | ₩25,110 | ₩25,552 | ₩25,070 | ₩25,445 | +1.33% | 10.4만 |
|---|
| 2026.04.08 | ₩24,160 | ₩25,097 | ₩24,160 | ₩25,097 | +3.88% | 8만 |
|---|
| 2026.04.07 | ₩24,748 | ₩24,748 | ₩24,093 | ₩24,200 | -2.22% | 14.3만 |
|---|
| 2026.04.06 | ₩24,815 | ₩25,030 | ₩24,307 | ₩25,003 | +0.76% | 11.3만 |
|---|
| 2026.04.02 | ₩24,976 | ₩24,976 | ₩24,226 | ₩24,574 | -1.61% | 4.2만 |
|---|
| 2026.04.01 | ₩24,200 | ₩24,534 | ₩24,012 | ₩24,360 | +0.66% | 4.7만 |
|---|
| 2026.03.31 | ₩24,748 | ₩24,748 | ₩23,638 | ₩24,668 | -0.32% | 17.4만 |
|---|
| 2026.03.30 | ₩24,601 | ₩24,882 | ₩24,481 | ₩24,521 | -0.33% | 2.2만 |
|---|
| 2026.03.27 | ₩24,534 | ₩24,842 | ₩24,347 | ₩24,441 | -0.38% | 9.1만 |
|---|
| 2026.03.26 | ₩24,347 | ₩24,668 | ₩24,093 | ₩24,173 | -0.71% | 4.8만 |
|---|
| 2026.03.25 | ₩24,494 | ₩24,494 | ₩23,812 | ₩24,387 | -0.44% | 11.8만 |
|---|
| 2026.03.24 | ₩23,945 | ₩24,695 | ₩23,945 | ₩24,186 | +1.01% | 4.8만 |
|---|
| 2026.03.23 | ₩24,307 | ₩24,628 | ₩24,240 | ₩24,240 | -0.28% | 10만 |
|---|
| 2026.03.20 | ₩24,588 | ₩24,588 | ₩23,959 | ₩24,052 | -2.18% | 13만 |
|---|
| 2026.03.19 | ₩24,856 | ₩24,856 | ₩24,427 | ₩24,508 | -1.40% | 11.2만 |
|---|
| 2026.03.18 | ₩25,886 | ₩25,886 | ₩24,896 | ₩24,909 | -3.77% | 5.2만 |
|---|
| 2026.03.17 | ₩26,489 | ₩26,729 | ₩26,127 | ₩26,181 | -1.16% | 2.5만 |
|---|
| 2026.03.16 | ₩26,529 | ₩26,609 | ₩26,288 | ₩26,328 | -0.76% | 4.2만 |
|---|
| 2026.03.13 | ₩26,207 | ₩26,395 | ₩26,127 | ₩26,221 | +0.05% | 1.4만 |
|---|
| 2026.03.12 | ₩25,752 | ₩26,328 | ₩25,685 | ₩25,886 | +0.52% | 1.9만 |
|---|
| 2026.03.11 | ₩26,448 | ₩26,448 | ₩25,886 | ₩26,074 | -1.42% | 2.5만 |
|---|
| 2026.03.10 | ₩26,663 | ₩27,278 | ₩26,341 | ₩26,877 | +0.80% | 5.2만 |
|---|
| 2026.03.09 | ₩26,555 | ₩27,091 | ₩26,221 | ₩26,930 | +1.41% | 26.2만 |
|---|
| 2026.03.06 | ₩26,181 | ₩26,890 | ₩26,167 | ₩26,810 | +2.40% | 21.1만 |
|---|
| 2026.03.05 | ₩27,412 | ₩27,412 | ₩26,448 | ₩26,649 | -2.78% | 8.6만 |
|---|
| 2026.03.04 | ₩28,148 | ₩28,148 | ₩27,640 | ₩27,867 | -1.00% | 5.2만 |
|---|
| 2026.03.03 | ₩28,469 | ₩28,617 | ₩27,800 | ₩28,255 | -0.75% | 10.9만 |
|---|
| 2026.03.02 | ₩29,674 | ₩29,674 | ₩28,777 | ₩28,844 | -2.80% | 6.1만 |
|---|
| 2026.02.27 | ₩29,058 | ₩29,741 | ₩28,965 | ₩29,674 | +2.12% | 3.5만 |
|---|
| 2026.02.26 | ₩29,232 | ₩29,473 | ₩28,697 | ₩28,925 | -1.05% | 5.3만 |
|---|
| 2026.02.25 | ₩29,447 | ₩29,447 | ₩28,643 | ₩28,965 | -1.64% | 9.2만 |
|---|
| 2026.02.24 | ₩29,099 | ₩29,540 | ₩29,099 | ₩29,540 | +1.52% | 3.5만 |
|---|
| 2026.02.23 | ₩28,135 | ₩29,125 | ₩28,135 | ₩28,951 | +2.90% | 5.5만 |
|---|
| 2026.02.20 | ₩28,014 | ₩28,295 | ₩27,921 | ₩28,255 | +0.86% | 5.2만 |
|---|
| 2026.02.19 | ₩28,483 | ₩28,791 | ₩28,014 | ₩28,215 | -0.94% | 6.2만 |
|---|
| 2026.02.18 | ₩28,362 | ₩28,697 | ₩28,336 | ₩28,483 | +0.42% | 8.5만 |
|---|
| 2026.02.17 | ₩29,447 | ₩29,687 | ₩28,202 | ₩28,617 | -2.82% | 13.6만 |
|---|
| 2026.02.13 | ₩29,206 | ₩29,754 | ₩28,817 | ₩29,326 | +0.41% | 6.2만 |
|---|
| 2026.02.12 | ₩28,804 | ₩29,795 | ₩28,751 | ₩29,313 | +1.77% | 6.6만 |
|---|
| 2026.02.11 | ₩27,519 | ₩28,884 | ₩27,519 | ₩28,751 | +4.47% | 8.4만 |
|---|
| 2026.02.10 | ₩27,881 | ₩28,295 | ₩27,840 | ₩27,921 | +0.14% | 4.2만 |
|---|
| 2026.02.09 | ₩28,536 | ₩28,550 | ₩27,773 | ₩28,108 | -1.50% | 7만 |
|---|
| 2026.02.06 | ₩27,787 | ₩28,496 | ₩27,787 | ₩28,362 | +2.07% | 4.4만 |
|---|
| 2026.02.05 | ₩28,349 | ₩28,349 | ₩27,533 | ₩27,733 | -2.17% | 7.9만 |
|---|
| 2026.02.04 | ₩27,466 | ₩27,988 | ₩27,466 | ₩27,854 | +1.41% | 7.6만 |
|---|
| 2026.02.03 | ₩26,154 | ₩27,412 | ₩26,114 | ₩27,211 | +4.04% | 3.4만 |
|---|
| 2026.02.02 | ₩25,726 | ₩26,395 | ₩25,672 | ₩26,288 | +2.19% | 3.1만 |
|---|
| 2026.01.30 | ₩25,016 | ₩25,685 | ₩25,003 | ₩25,659 | +2.57% | 1.5만 |
|---|
| 2026.01.29 | ₩24,896 | ₩25,230 | ₩24,802 | ₩24,842 | -0.22% | 13.7만 |
|---|
| 2026.01.28 | ₩25,311 | ₩25,324 | ₩24,922 | ₩24,976 | -1.32% | 1.1만 |
|---|
| 2026.01.27 | ₩25,391 | ₩25,511 | ₩25,030 | ₩25,498 | +0.42% | 12.9만 |
|---|
| 2026.01.26 | ₩25,391 | ₩25,578 | ₩25,257 | ₩25,257 | -0.53% | 13.1만 |
|---|
| 2026.01.23 | ₩25,043 | ₩25,351 | ₩25,043 | ₩25,351 | +1.23% | 12.2만 |
|---|
| 2026.01.22 | ₩25,110 | ₩25,123 | ₩24,896 | ₩24,963 | -0.59% | 3.2만 |
|---|
| 2026.01.21 | ₩24,922 | ₩25,110 | ₩24,655 | ₩25,043 | +0.48% | 1.1만 |
|---|
| 2026.01.20 | ₩24,722 | ₩25,110 | ₩24,481 | ₩25,070 | +1.41% | 14.1만 |
|---|
| 2026.01.16 | ₩24,882 | ₩24,963 | ₩24,655 | ₩24,922 | +0.16% | 1.1만 |
|---|
| 2026.01.15 | ₩24,909 | ₩25,137 | ₩24,775 | ₩25,030 | +0.48% | 2.3만 |
|---|
| 2026.01.14 | ₩24,360 | ₩25,043 | ₩24,360 | ₩24,949 | +2.42% | 2.3만 |
|---|
| 2026.01.13 | ₩23,785 | ₩24,334 | ₩23,785 | ₩24,334 | +2.31% | 2.3만 |
|---|
| 2026.01.12 | ₩23,410 | ₩23,812 | ₩23,223 | ₩23,785 | +1.60% | 2.8만 |
|---|
| 2026.01.09 | ₩22,821 | ₩23,263 | ₩22,714 | ₩23,223 | +1.76% | 4.8만 |
|---|
| 2026.01.08 | ₩21,898 | ₩22,915 | ₩21,790 | ₩22,727 | +3.79% | 7.7만 |
|---|
| 2026.01.07 | ₩22,353 | ₩22,353 | ₩21,750 | ₩21,750 | -2.69% | 2.9만 |
|---|
| 2026.01.06 | ₩21,911 | ₩22,781 | ₩21,911 | ₩22,246 | +1.53% | 4.7만 |
|---|
| 2026.01.05 | ₩22,205 | ₩22,299 | ₩21,924 | ₩22,192 | -0.06% | 6.3만 |
|---|
| 2026.01.02 | ₩22,353 | ₩22,527 | ₩22,125 | ₩22,406 | +0.24% | 4.5만 |
|---|
| 2025.12.31 | ₩22,714 | ₩22,714 | ₩22,366 | ₩22,379 | -1.47% | 1.9만 |
|---|
| 2025.12.30 | ₩22,714 | ₩22,781 | ₩22,620 | ₩22,674 | -0.18% | 8.2천 |
|---|
| 2025.12.29 | ₩22,754 | ₩22,808 | ₩22,660 | ₩22,714 | -0.18% | 4.6만 |
|---|
| 2025.12.26 | ₩22,607 | ₩22,794 | ₩22,567 | ₩22,701 | +0.41% | 3.8천 |
|---|
| 2025.12.24 | ₩22,420 | ₩22,647 | ₩22,420 | ₩22,620 | +0.90% | 7.8천 |
|---|
| 2025.12.23 | ₩22,567 | ₩22,634 | ₩22,366 | ₩22,446 | -0.53% | 4.3만 |
|---|
| 2025.12.22 | ₩22,875 | ₩22,875 | ₩22,607 | ₩22,647 | -0.99% | 1.4만 |
|---|
| 2025.12.19 | ₩22,942 | ₩23,008 | ₩22,861 | ₩22,875 | -0.29% | 1.9만 |
|---|
| 2025.12.18 | ₩23,383 | ₩23,464 | ₩23,102 | ₩23,169 | -0.92% | 3.3만 |
|---|
| 2025.12.17 | ₩23,142 | ₩23,477 | ₩23,142 | ₩23,370 | +0.98% | 1.6만 |
|---|
| 2025.12.16 | ₩24,093 | ₩24,093 | ₩23,102 | ₩23,196 | -3.72% | 4만 |
|---|
| 2025.12.15 | ₩23,423 | ₩23,464 | ₩23,263 | ₩23,370 | -0.23% | 5.9천 |
|---|
| 2025.12.12 | ₩23,049 | ₩23,263 | ₩22,995 | ₩23,263 | +0.93% | 9.4천 |
|---|
| 2025.12.11 | ₩22,834 | ₩23,062 | ₩22,768 | ₩22,888 | +0.23% | 6.5천 |
|---|
| 2025.12.10 | ₩22,580 | ₩22,620 | ₩22,433 | ₩22,553 | -0.12% | 7.2천 |
|---|
| 2025.12.09 | ₩22,460 | ₩22,460 | ₩22,366 | ₩22,433 | -0.12% | 1.8천 |
|---|
| 2025.12.08 | ₩22,460 | ₩22,460 | ₩22,299 | ₩22,312 | -0.66% | 1.8만 |
|---|
| 2025.12.05 | ₩22,821 | ₩23,075 | ₩22,687 | ₩22,687 | -0.59% | 2.6만 |
|---|
| 2025.12.04 | ₩22,768 | ₩22,794 | ₩22,527 | ₩22,701 | -0.29% | 1.3만 |
|---|
| 2025.12.03 | ₩23,156 | ₩23,156 | ₩22,928 | ₩22,942 | -0.92% | 1.2만 |
|---|
| 2025.12.02 | ₩22,888 | ₩22,968 | ₩22,634 | ₩22,942 | +0.23% | 1.4만 |
|---|
| 2025.12.01 | ₩23,316 | ₩23,343 | ₩23,089 | ₩23,196 | -0.52% | 2만 |
|---|
| 2025.11.28 | ₩23,022 | ₩23,290 | ₩23,022 | ₩23,290 | +1.16% | 16만 |
|---|
| 2025.11.26 | ₩22,660 | ₩23,102 | ₩22,660 | ₩23,075 | +1.83% | 4.3만 |
|---|
| 2025.11.25 | ₩22,179 | ₩22,553 | ₩21,871 | ₩22,513 | +1.51% | 4.2만 |
|---|
| 2025.11.24 | ₩22,379 | ₩22,379 | ₩21,911 | ₩21,951 | -1.91% | 7.1만 |
|---|
| 2025.11.21 | ₩22,299 | ₩22,754 | ₩22,219 | ₩22,420 | +0.54% | 7.2만 |
|---|
| 2025.11.20 | ₩21,777 | ₩22,165 | ₩21,777 | ₩22,045 | +1.23% | 5.4만 |
|---|
| 2025.11.19 | ₩21,710 | ₩21,898 | ₩21,603 | ₩21,697 | -0.06% | 6.5만 |
|---|
| 2025.11.18 | ₩22,513 | ₩22,513 | ₩21,871 | ₩21,978 | -2.38% | 7.8만 |
|---|
| 2025.11.17 | ₩22,393 | ₩22,393 | ₩21,817 | ₩21,844 | -2.45% | 8.2만 |
|---|
| 2025.11.14 | ₩22,072 | ₩22,272 | ₩21,884 | ₩22,112 | +0.18% | 2.2만 |
|---|
| 2025.11.13 | ₩22,272 | ₩22,420 | ₩22,138 | ₩22,192 | -0.36% | 1.6만 |
|---|
| 2025.11.12 | ₩22,312 | ₩22,379 | ₩22,192 | ₩22,192 | -0.54% | 1.3만 |
|---|
| 2025.11.11 | ₩22,085 | ₩22,406 | ₩22,005 | ₩22,272 | +0.85% | 4.1만 |
|---|
| 2025.11.10 | ₩21,616 | ₩21,804 | ₩21,389 | ₩21,670 | +0.25% | 3.6만 |
|---|
| 2025.11.07 | ₩21,509 | ₩21,898 | ₩21,509 | ₩21,857 | +1.62% | 8.9만 |
|---|
| 2025.11.06 | ₩21,175 | ₩21,590 | ₩21,068 | ₩21,255 | +0.38% | 1.5만 |
|---|
| 2025.11.05 | ₩21,456 | ₩21,590 | ₩21,228 | ₩21,442 | -0.06% | 4.4만 |
|---|
| 2025.11.04 | ₩21,389 | ₩21,550 | ₩21,228 | ₩21,550 | +0.75% | 1.6만 |
|---|
| 2025.11.03 | ₩21,630 | ₩21,630 | ₩21,175 | ₩21,295 | -1.55% | 3.1만 |
|---|
| 2025.10.31 | ₩21,750 | ₩21,764 | ₩21,496 | ₩21,697 | -0.25% | 4.1만 |
|---|
| 2025.10.30 | ₩21,884 | ₩22,031 | ₩21,683 | ₩21,777 | -0.49% | 5.5만 |
|---|
| 2025.10.29 | ₩22,620 | ₩22,620 | ₩21,804 | ₩21,831 | -3.49% | 6.1만 |
|---|
| 2025.10.28 | ₩23,008 | ₩23,236 | ₩22,915 | ₩22,928 | -0.35% | 2.9만 |
|---|
| 2025.10.27 | ₩23,517 | ₩23,530 | ₩23,182 | ₩23,423 | -0.40% | 5.4만 |
|---|
| 2025.10.24 | ₩23,571 | ₩23,624 | ₩23,303 | ₩23,303 | -1.14% | 2.4만 |
|---|
| 2025.10.23 | ₩23,370 | ₩23,557 | ₩23,276 | ₩23,557 | +0.80% | 1.9만 |
|---|
| 2025.10.22 | ₩23,825 | ₩23,932 | ₩23,638 | ₩23,704 | -0.51% | 2.4만 |
|---|
| 2025.10.21 | ₩23,812 | ₩23,812 | ₩23,356 | ₩23,504 | -1.29% | 1.6만 |
|---|
| 2025.10.20 | ₩23,704 | ₩23,932 | ₩23,611 | ₩23,678 | -0.11% | 3.1만 |
|---|
| 2025.10.17 | ₩23,410 | ₩23,745 | ₩23,316 | ₩23,718 | +1.32% | 18.5만 |
|---|
| 2025.10.16 | ₩23,450 | ₩23,638 | ₩23,008 | ₩23,089 | -1.54% | 16.1만 |
|---|
| 2025.10.15 | ₩23,517 | ₩23,745 | ₩23,316 | ₩23,423 | -0.40% | 2.3만 |
|---|
| 2025.10.14 | ₩22,714 | ₩23,370 | ₩22,687 | ₩23,303 | +2.59% | 2.7만 |
|---|
| 2025.10.13 | ₩22,607 | ₩22,701 | ₩22,433 | ₩22,607 | 0.00% | 2.8만 |
|---|
| 2025.10.10 | ₩22,901 | ₩23,089 | ₩22,754 | ₩22,834 | -0.29% | 19.5만 |
|---|