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 | ₩24,934 | ₩24,934 | ₩24,626 | ₩24,760 | -0.70% | 8천 |
| 2026.10.08 | ₩24,184 | ₩24,934 | ₩24,050 | ₩24,934 | +3.10% | 1.7만 |
| 2026.10.07 | ₩24,050 | ₩24,170 | ₩23,809 | ₩23,822 | -0.95% | 2.6만 |
| 2026.10.06 | ₩23,313 | ₩23,862 | ₩23,313 | ₩23,862 | +2.35% | 1.1만 |
| 2026.10.05 | ₩23,113 | ₩23,421 | ₩22,912 | ₩23,367 | +1.10% | 2만 |
| 2026.10.02 | ₩23,099 | ₩23,179 | ₩22,979 | ₩23,166 | +0.29% | 4.8천 |
| 2026.10.01 | ₩23,139 | ₩23,139 | ₩22,952 | ₩22,992 | -0.64% | 1.1만 |
| 2026.09.30 | ₩23,876 | ₩23,876 | ₩23,273 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,273 |
| -2.52% |
| 7.4천 |
| 2026.09.29 | ₩24,063 | ₩24,063 | ₩23,769 | ₩23,916 | -0.61% | 8.7천 |
|---|
| 2026.09.28 | ₩24,117 | ₩24,237 | ₩23,822 | ₩24,211 | +0.39% | 9.3천 |
|---|
| 2026.09.25 | ₩23,688 | ₩24,103 | ₩23,688 | ₩24,063 | +1.58% | 1.2만 |
|---|
| 2026.09.24 | ₩24,639 | ₩24,652 | ₩23,929 | ₩23,929 | -2.88% | 2만 |
|---|
| 2026.09.23 | ₩24,545 | ₩24,572 | ₩24,211 | ₩24,264 | -1.15% | 7.5천 |
|---|
| 2026.09.22 | ₩24,492 | ₩24,666 | ₩24,385 | ₩24,599 | +0.44% | 1.6만 |
|---|
| 2026.09.21 | ₩24,425 | ₩24,425 | ₩24,036 | ₩24,117 | -1.26% | 3.2만 |
|---|
| 2026.09.18 | ₩24,505 | ₩24,519 | ₩24,385 | ₩24,385 | -0.49% | 6.4천 |
|---|
| 2026.09.17 | ₩24,693 | ₩25,108 | ₩24,519 | ₩24,773 | +0.33% | 1.1만 |
|---|
| 2026.09.16 | ₩24,880 | ₩24,907 | ₩24,599 | ₩24,746 | -0.54% | 4.4천 |
|---|
| 2026.09.15 | ₩25,054 | ₩25,068 | ₩24,880 | ₩24,880 | -0.69% | 7.1천 |
|---|
| 2026.09.14 | ₩25,523 | ₩25,563 | ₩25,242 | ₩25,349 | -0.68% | 1.2만 |
|---|
| 2026.09.11 | ₩24,719 | ₩24,827 | ₩24,532 | ₩24,679 | -0.16% | 1만 |
|---|
| 2026.09.10 | ₩24,947 | ₩24,947 | ₩24,224 | ₩24,519 | -1.72% | 16.3만 |
|---|
| 2026.09.09 | ₩24,773 | ₩24,773 | ₩24,385 | ₩24,545 | -0.92% | 7.5만 |
|---|
| 2026.09.08 | ₩25,121 | ₩25,483 | ₩24,920 | ₩25,175 | +0.21% | 11.6만 |
|---|
| 2026.09.04 | ₩25,550 | ₩25,804 | ₩25,469 | ₩25,483 | -0.26% | 14.9만 |
|---|
| 2026.09.03 | ₩25,751 | ₩26,058 | ₩25,710 | ₩25,884 | +0.52% | 2.7만 |
|---|
| 2026.09.02 | ₩25,898 | ₩26,099 | ₩25,898 | ₩26,032 | +0.52% | 2.3천 |
|---|
| 2026.09.01 | ₩26,152 | ₩26,366 | ₩25,804 | ₩25,925 | -0.87% | 8.4천 |
|---|
| 2026.08.31 | ₩25,831 | ₩25,831 | ₩25,670 | ₩25,710 | -0.47% | 8.1천 |
|---|
| 2026.08.28 | ₩25,965 | ₩26,099 | ₩25,871 | ₩26,045 | +0.31% | 4.2만 |
|---|
| 2026.08.27 | ₩26,032 | ₩26,072 | ₩25,764 | ₩25,791 | -0.93% | 2.4만 |
|---|
| 2026.08.26 | ₩26,674 | ₩26,822 | ₩26,554 | ₩26,594 | -0.30% | 2.4만 |
|---|
| 2026.08.25 | ₩26,942 | ₩26,956 | ₩26,554 | ₩26,701 | -0.89% | 4만 |
|---|
| 2026.08.24 | ₩26,500 | ₩27,290 | ₩26,500 | ₩27,290 | +2.98% | 1.6만 |
|---|
| 2026.08.21 | ₩26,192 | ₩26,393 | ₩26,192 | ₩26,313 | +0.46% | 5.7천 |
|---|
| 2026.08.20 | ₩26,233 | ₩26,366 | ₩25,898 | ₩25,992 | -0.92% | 1.1만 |
|---|
| 2026.08.19 | ₩26,594 | ₩26,996 | ₩26,594 | ₩26,728 | +0.50% | 1.7만 |
|---|
| 2026.08.18 | ₩25,992 | ₩26,514 | ₩25,965 | ₩26,152 | +0.62% | 5천 |
|---|
| 2026.08.17 | ₩26,219 | ₩26,219 | ₩25,590 | ₩25,590 | -2.40% | 1만 |
|---|
| 2026.08.14 | ₩26,366 | ₩26,567 | ₩26,366 | ₩26,474 | +0.41% | 5천 |
|---|
| 2026.08.13 | ₩26,300 | ₩26,594 | ₩26,246 | ₩26,460 | +0.61% | 2만 |
|---|
| 2026.08.12 | ₩25,349 | ₩25,898 | ₩25,349 | ₩25,898 | +2.17% | 8.5천 |
|---|
| 2026.08.11 | ₩25,791 | ₩25,831 | ₩25,590 | ₩25,710 | -0.31% | 7.7천 |
|---|
| 2026.08.10 | ₩25,684 | ₩25,777 | ₩25,523 | ₩25,751 | +0.26% | 4.6만 |
|---|
| 2026.08.07 | ₩25,509 | ₩25,992 | ₩25,509 | ₩25,925 | +1.63% | 8.8천 |
|---|
| 2026.08.06 | ₩26,460 | ₩26,460 | ₩25,777 | ₩25,925 | -2.02% | 1.9만 |
|---|
| 2026.08.05 | ₩26,407 | ₩26,407 | ₩25,751 | ₩26,099 | -1.17% | 6.7만 |
|---|
| 2026.08.04 | ₩25,523 | ₩26,166 | ₩25,322 | ₩26,166 | +2.52% | 1.6만 |
|---|
| 2026.08.03 | ₩26,567 | ₩26,741 | ₩25,764 | ₩25,884 | -2.57% | 5만 |
|---|
| 2026.07.31 | ₩26,032 | ₩26,112 | ₩25,509 | ₩25,978 | -0.21% | 13.6만 |
|---|
| 2026.07.30 | ₩26,380 | ₩26,380 | ₩25,978 | ₩26,219 | -0.61% | 15.4만 |
|---|
| 2026.07.29 | ₩27,063 | ₩27,585 | ₩26,741 | ₩27,304 | +0.89% | 1.1만 |
|---|
| 2026.07.28 | ₩27,290 | ₩28,201 | ₩26,782 | ₩27,237 | -0.20% | 14만 |
|---|
| 2026.07.27 | ₩25,751 | ₩26,233 | ₩25,724 | ₩26,139 | +1.51% | 7.5천 |
|---|
| 2026.07.24 | ₩25,148 | ₩25,402 | ₩24,987 | ₩25,402 | +1.01% | 1.5천 |
|---|
| 2026.07.23 | ₩25,041 | ₩25,135 | ₩24,626 | ₩24,867 | -0.70% | 6천 |
|---|
| 2026.07.22 | ₩25,697 | ₩25,697 | ₩25,576 | ₩25,617 | -0.31% | 6.1천 |
|---|
| 2026.07.21 | ₩25,509 | ₩25,764 | ₩25,322 | ₩25,376 | -0.52% | 1.3만 |
|---|
| 2026.07.20 | ₩26,139 | ₩26,326 | ₩25,737 | ₩25,911 | -0.87% | 13만 |
|---|
| 2026.07.17 | ₩27,076 | ₩27,505 | ₩25,844 | ₩26,192 | -3.26% | 3.2만 |
|---|
| 2026.07.16 | ₩26,112 | ₩26,648 | ₩25,884 | ₩26,527 | +1.59% | 3.3만 |
|---|
| 2026.07.15 | ₩25,081 | ₩25,443 | ₩24,920 | ₩24,987 | -0.37% | 2.1만 |
|---|
| 2026.07.14 | ₩25,965 | ₩26,005 | ₩25,121 | ₩25,135 | -3.20% | 4.1만 |
|---|
| 2026.07.13 | ₩25,898 | ₩26,166 | ₩25,764 | ₩25,898 | 0.00% | 9.3천 |
|---|
| 2026.07.10 | ₩25,068 | ₩25,550 | ₩25,014 | ₩25,469 | +1.60% | 1.3만 |
|---|
| 2026.07.09 | ₩25,041 | ₩25,322 | ₩24,907 | ₩24,960 | -0.32% | 2.1만 |
|---|
| 2026.07.08 | ₩26,340 | ₩26,340 | ₩25,724 | ₩25,751 | -2.24% | 1.4만 |
|---|
| 2026.07.07 | ₩26,112 | ₩26,661 | ₩25,737 | ₩25,911 | -0.77% | 3.1만 |
|---|
| 2026.07.06 | ₩25,844 | ₩26,099 | ₩25,041 | ₩25,469 | -1.45% | 7.5만 |
|---|
| 2026.07.02 | ₩25,496 | ₩26,246 | ₩25,496 | ₩26,058 | +2.21% | 9.7만 |
|---|
| 2026.07.01 | ₩24,934 | ₩25,188 | ₩24,760 | ₩25,188 | +1.02% | 7.2만 |
|---|
| 2026.06.30 | ₩26,045 | ₩26,246 | ₩24,853 | ₩24,920 | -4.32% | 7.6만 |
|---|
| 2026.06.29 | ₩26,099 | ₩26,246 | ₩25,550 | ₩25,871 | -0.87% | 7.9만 |
|---|
| 2026.06.26 | ₩26,072 | ₩26,326 | ₩25,710 | ₩26,112 | +0.15% | 7.8만 |
|---|
| 2026.06.25 | ₩25,697 | ₩26,125 | ₩25,483 | ₩25,603 | -0.36% | 5.7만 |
|---|
| 2026.06.24 | ₩25,737 | ₩26,085 | ₩25,563 | ₩25,764 | +0.10% | 9.6만 |
|---|
| 2026.06.23 | ₩25,496 | ₩25,710 | ₩25,175 | ₩25,617 | +0.47% | 19.3만 |
|---|
| 2026.06.22 | ₩24,867 | ₩25,121 | ₩24,532 | ₩24,599 | -1.08% | 6.5만 |
|---|
| 2026.06.18 | ₩25,054 | ₩25,295 | ₩24,840 | ₩25,041 | -0.05% | 11.6만 |
|---|
| 2026.06.17 | ₩26,085 | ₩26,085 | ₩25,041 | ₩25,161 | -3.54% | 10.1만 |
|---|
| 2026.06.16 | ₩26,313 | ₩26,942 | ₩26,313 | ₩26,447 | +0.51% | 2.8만 |
|---|
| 2026.06.15 | ₩26,139 | ₩26,648 | ₩25,456 | ₩26,353 | +0.82% | 3.9만 |
|---|
| 2026.06.12 | ₩26,219 | ₩26,527 | ₩26,166 | ₩26,527 | +1.17% | 2만 |
|---|
| 2026.06.11 | ₩26,460 | ₩26,661 | ₩26,072 | ₩26,246 | -0.81% | 7만 |
|---|
| 2026.06.10 | ₩25,938 | ₩26,474 | ₩25,751 | ₩26,407 | +1.81% | 4.5만 |
|---|
| 2026.06.09 | ₩24,987 | ₩25,898 | ₩24,987 | ₩25,469 | +1.93% | 4.1만 |
|---|
| 2026.06.08 | ₩25,068 | ₩25,201 | ₩24,773 | ₩24,880 | -0.75% | 2.6만 |
|---|
| 2026.06.05 | ₩24,478 | ₩25,697 | ₩24,478 | ₩25,108 | +2.57% | 23.8만 |
|---|
| 2026.06.04 | ₩25,309 | ₩25,309 | ₩24,063 | ₩24,411 | -3.54% | 10.7만 |
|---|
| 2026.06.03 | ₩24,371 | ₩24,719 | ₩23,795 | ₩24,465 | +0.38% | 4.6만 |
|---|
| 2026.06.02 | ₩24,157 | ₩24,519 | ₩24,063 | ₩24,291 | +0.55% | 11만 |
|---|
| 2026.06.01 | ₩24,505 | ₩24,639 | ₩24,103 | ₩24,398 | -0.44% | 10.8만 |
|---|
| 2026.05.29 | ₩25,362 | ₩25,429 | ₩24,090 | ₩24,974 | -1.53% | 11.6만 |
|---|
| 2026.05.28 | ₩25,951 | ₩26,099 | ₩25,563 | ₩25,871 | -0.31% | 1.5만 |
|---|
| 2026.05.27 | ₩25,389 | ₩26,112 | ₩25,389 | ₩25,858 | +1.85% | 9.3만 |
|---|
| 2026.05.26 | ₩26,045 | ₩26,273 | ₩25,295 | ₩25,416 | -2.42% | 16.5만 |
|---|
| 2026.05.22 | ₩26,125 | ₩26,594 | ₩25,965 | ₩26,085 | -0.15% | 6천 |
|---|
| 2026.05.21 | ₩25,978 | ₩25,992 | ₩25,456 | ₩25,992 | +0.05% | 1.8만 |
|---|
| 2026.05.20 | ₩26,460 | ₩26,902 | ₩26,112 | ₩26,594 | +0.51% | 6.8천 |
|---|
| 2026.05.19 | ₩26,835 | ₩27,277 | ₩26,420 | ₩26,942 | +0.40% | 1.2만 |
|---|
| 2026.05.18 | ₩26,018 | ₩26,795 | ₩26,018 | ₩26,782 | +2.93% | 4만 |
|---|
| 2026.05.15 | ₩26,648 | ₩26,648 | ₩25,951 | ₩26,099 | -2.06% | 3.6만 |
|---|
| 2026.05.14 | ₩26,112 | ₩26,380 | ₩26,112 | ₩26,192 | +0.31% | 9.3천 |
|---|
| 2026.05.13 | ₩25,777 | ₩26,326 | ₩25,376 | ₩26,018 | +0.94% | 7.6천 |
|---|
| 2026.05.12 | ₩25,309 | ₩26,166 | ₩25,309 | ₩25,898 | +2.33% | 1.4만 |
|---|
| 2026.05.11 | ₩25,630 | ₩25,630 | ₩24,907 | ₩25,188 | -1.72% | 1.3만 |
|---|
| 2026.05.08 | ₩25,804 | ₩26,112 | ₩25,697 | ₩25,697 | -0.42% | 5.8천 |
|---|
| 2026.05.07 | ₩25,764 | ₩25,804 | ₩25,094 | ₩25,670 | -0.36% | 2.5만 |
|---|
| 2026.05.06 | ₩25,804 | ₩25,965 | ₩25,617 | ₩25,737 | -0.26% | 2만 |
|---|
| 2026.05.05 | ₩25,576 | ₩25,831 | ₩25,295 | ₩25,684 | +0.42% | 1.7만 |
|---|
| 2026.05.04 | ₩25,684 | ₩25,737 | ₩25,121 | ₩25,416 | -1.04% | 2.6만 |
|---|
| 2026.05.01 | ₩26,206 | ₩26,286 | ₩25,496 | ₩25,777 | -1.64% | 2.4만 |
|---|
| 2026.04.30 | ₩25,643 | ₩25,978 | ₩25,536 | ₩25,844 | +0.78% | 4.9만 |
|---|
| 2026.04.29 | ₩25,121 | ₩25,135 | ₩24,827 | ₩25,014 | -0.43% | 1.3만 |
|---|
| 2026.04.28 | ₩25,001 | ₩25,349 | ₩24,880 | ₩25,135 | +0.54% | 1.4만 |
|---|
| 2026.04.27 | ₩25,309 | ₩25,309 | ₩24,666 | ₩24,773 | -2.12% | 1.9만 |
|---|
| 2026.04.24 | ₩25,349 | ₩25,603 | ₩25,094 | ₩25,255 | -0.37% | 17.9만 |
|---|
| 2026.04.23 | ₩25,094 | ₩25,509 | ₩25,094 | ₩25,376 | +1.12% | 21.6만 |
|---|
| 2026.04.22 | ₩24,559 | ₩24,813 | ₩24,519 | ₩24,599 | +0.16% | 1.6만 |
|---|
| 2026.04.21 | ₩24,679 | ₩24,893 | ₩24,291 | ₩24,398 | -1.14% | 4.6만 |
|---|
| 2026.04.20 | ₩24,893 | ₩25,081 | ₩24,599 | ₩24,786 | -0.43% | 7.2만 |
|---|
| 2026.04.17 | ₩24,331 | ₩24,853 | ₩24,103 | ₩24,813 | +1.98% | 11.1만 |
|---|
| 2026.04.16 | ₩23,996 | ₩24,358 | ₩23,996 | ₩24,224 | +0.95% | 15.3만 |
|---|
| 2026.04.15 | ₩24,090 | ₩24,144 | ₩23,608 | ₩23,983 | -0.44% | 5.4만 |
|---|
| 2026.04.14 | ₩24,130 | ₩24,371 | ₩23,956 | ₩24,264 | +0.55% | 4.3만 |
|---|
| 2026.04.13 | ₩24,452 | ₩25,697 | ₩24,036 | ₩24,344 | -0.44% | 10.5만 |
|---|
| 2026.04.10 | ₩25,362 | ₩25,362 | ₩24,679 | ₩24,786 | -2.27% | 9.9만 |
|---|
| 2026.04.09 | ₩25,121 | ₩25,563 | ₩25,081 | ₩25,456 | +1.33% | 10.4만 |
|---|
| 2026.04.08 | ₩24,170 | ₩25,108 | ₩24,170 | ₩25,108 | +3.88% | 8만 |
|---|
| 2026.04.07 | ₩24,760 | ₩24,760 | ₩24,103 | ₩24,211 | -2.22% | 14.3만 |
|---|
| 2026.04.06 | ₩24,827 | ₩25,041 | ₩24,318 | ₩25,014 | +0.76% | 11.3만 |
|---|
| 2026.04.02 | ₩24,987 | ₩24,987 | ₩24,237 | ₩24,586 | -1.61% | 4.2만 |
|---|
| 2026.04.01 | ₩24,211 | ₩24,545 | ₩24,023 | ₩24,371 | +0.66% | 4.7만 |
|---|
| 2026.03.31 | ₩24,760 | ₩24,760 | ₩23,648 | ₩24,679 | -0.32% | 17.4만 |
|---|
| 2026.03.30 | ₩24,612 | ₩24,893 | ₩24,492 | ₩24,532 | -0.33% | 2.2만 |
|---|
| 2026.03.27 | ₩24,545 | ₩24,853 | ₩24,358 | ₩24,452 | -0.38% | 9.1만 |
|---|
| 2026.03.26 | ₩24,358 | ₩24,679 | ₩24,103 | ₩24,184 | -0.71% | 4.8만 |
|---|
| 2026.03.25 | ₩24,505 | ₩24,505 | ₩23,822 | ₩24,398 | -0.44% | 11.8만 |
|---|
| 2026.03.24 | ₩23,956 | ₩24,706 | ₩23,956 | ₩24,197 | +1.01% | 4.8만 |
|---|
| 2026.03.23 | ₩24,318 | ₩24,639 | ₩24,251 | ₩24,251 | -0.28% | 10만 |
|---|
| 2026.03.20 | ₩24,599 | ₩24,599 | ₩23,970 | ₩24,063 | -2.18% | 13만 |
|---|
| 2026.03.19 | ₩24,867 | ₩24,867 | ₩24,438 | ₩24,519 | -1.40% | 11.2만 |
|---|
| 2026.03.18 | ₩25,898 | ₩25,898 | ₩24,907 | ₩24,920 | -3.77% | 5.2만 |
|---|
| 2026.03.17 | ₩26,500 | ₩26,741 | ₩26,139 | ₩26,192 | -1.16% | 2.5만 |
|---|
| 2026.03.16 | ₩26,541 | ₩26,621 | ₩26,300 | ₩26,340 | -0.76% | 4.2만 |
|---|
| 2026.03.13 | ₩26,219 | ₩26,407 | ₩26,139 | ₩26,233 | +0.05% | 1.4만 |
|---|
| 2026.03.12 | ₩25,764 | ₩26,340 | ₩25,697 | ₩25,898 | +0.52% | 1.9만 |
|---|
| 2026.03.11 | ₩26,460 | ₩26,460 | ₩25,898 | ₩26,085 | -1.42% | 2.5만 |
|---|
| 2026.03.10 | ₩26,674 | ₩27,290 | ₩26,353 | ₩26,889 | +0.80% | 5.2만 |
|---|
| 2026.03.09 | ₩26,567 | ₩27,103 | ₩26,233 | ₩26,942 | +1.41% | 26.2만 |
|---|
| 2026.03.06 | ₩26,192 | ₩26,902 | ₩26,179 | ₩26,822 | +2.40% | 21.1만 |
|---|
| 2026.03.05 | ₩27,424 | ₩27,424 | ₩26,460 | ₩26,661 | -2.78% | 8.6만 |
|---|
| 2026.03.04 | ₩28,161 | ₩28,161 | ₩27,652 | ₩27,880 | -1.00% | 5.2만 |
|---|
| 2026.03.03 | ₩28,482 | ₩28,630 | ₩27,813 | ₩28,268 | -0.75% | 10.9만 |
|---|
| 2026.03.02 | ₩29,687 | ₩29,687 | ₩28,790 | ₩28,857 | -2.80% | 6.1만 |
|---|
| 2026.02.27 | ₩29,071 | ₩29,754 | ₩28,978 | ₩29,687 | +2.12% | 3.5만 |
|---|
| 2026.02.26 | ₩29,246 | ₩29,487 | ₩28,710 | ₩28,938 | -1.05% | 5.3만 |
|---|
| 2026.02.25 | ₩29,460 | ₩29,460 | ₩28,656 | ₩28,978 | -1.64% | 9.2만 |
|---|
| 2026.02.24 | ₩29,112 | ₩29,553 | ₩29,112 | ₩29,553 | +1.52% | 3.5만 |
|---|
| 2026.02.23 | ₩28,147 | ₩29,138 | ₩28,147 | ₩28,964 | +2.90% | 5.5만 |
|---|
| 2026.02.20 | ₩28,027 | ₩28,308 | ₩27,933 | ₩28,268 | +0.86% | 5.2만 |
|---|
| 2026.02.19 | ₩28,496 | ₩28,804 | ₩28,027 | ₩28,228 | -0.94% | 6.2만 |
|---|
| 2026.02.18 | ₩28,375 | ₩28,710 | ₩28,348 | ₩28,496 | +0.42% | 8.5만 |
|---|
| 2026.02.17 | ₩29,460 | ₩29,701 | ₩28,214 | ₩28,630 | -2.82% | 13.6만 |
|---|
| 2026.02.13 | ₩29,219 | ₩29,768 | ₩28,830 | ₩29,339 | +0.41% | 6.2만 |
|---|
| 2026.02.12 | ₩28,817 | ₩29,808 | ₩28,763 | ₩29,326 | +1.77% | 6.6만 |
|---|
| 2026.02.11 | ₩27,531 | ₩28,897 | ₩27,531 | ₩28,763 | +4.47% | 8.4만 |
|---|
| 2026.02.10 | ₩27,893 | ₩28,308 | ₩27,853 | ₩27,933 | +0.14% | 4.2만 |
|---|
| 2026.02.09 | ₩28,549 | ₩28,563 | ₩27,786 | ₩28,121 | -1.50% | 7만 |
|---|
| 2026.02.06 | ₩27,799 | ₩28,509 | ₩27,799 | ₩28,375 | +2.07% | 4.4만 |
|---|
| 2026.02.05 | ₩28,362 | ₩28,362 | ₩27,545 | ₩27,746 | -2.17% | 7.9만 |
|---|
| 2026.02.04 | ₩27,478 | ₩28,000 | ₩27,478 | ₩27,866 | +1.41% | 7.6만 |
|---|
| 2026.02.03 | ₩26,166 | ₩27,424 | ₩26,125 | ₩27,223 | +4.04% | 3.4만 |
|---|
| 2026.02.02 | ₩25,737 | ₩26,407 | ₩25,684 | ₩26,300 | +2.19% | 3.1만 |
|---|
| 2026.01.30 | ₩25,027 | ₩25,697 | ₩25,014 | ₩25,670 | +2.57% | 1.5만 |
|---|
| 2026.01.29 | ₩24,907 | ₩25,242 | ₩24,813 | ₩24,853 | -0.22% | 13.7만 |
|---|
| 2026.01.28 | ₩25,322 | ₩25,335 | ₩24,934 | ₩24,987 | -1.32% | 1.1만 |
|---|
| 2026.01.27 | ₩25,402 | ₩25,523 | ₩25,041 | ₩25,509 | +0.42% | 12.9만 |
|---|
| 2026.01.26 | ₩25,402 | ₩25,590 | ₩25,268 | ₩25,268 | -0.53% | 13.1만 |
|---|
| 2026.01.23 | ₩25,054 | ₩25,362 | ₩25,054 | ₩25,362 | +1.23% | 12.2만 |
|---|
| 2026.01.22 | ₩25,121 | ₩25,135 | ₩24,907 | ₩24,974 | -0.59% | 3.2만 |
|---|
| 2026.01.21 | ₩24,934 | ₩25,121 | ₩24,666 | ₩25,054 | +0.48% | 1.1만 |
|---|
| 2026.01.20 | ₩24,733 | ₩25,121 | ₩24,492 | ₩25,081 | +1.41% | 14.1만 |
|---|
| 2026.01.16 | ₩24,893 | ₩24,974 | ₩24,666 | ₩24,934 | +0.16% | 1.1만 |
|---|
| 2026.01.15 | ₩24,920 | ₩25,148 | ₩24,786 | ₩25,041 | +0.48% | 2.3만 |
|---|
| 2026.01.14 | ₩24,371 | ₩25,054 | ₩24,371 | ₩24,960 | +2.42% | 2.3만 |
|---|
| 2026.01.13 | ₩23,795 | ₩24,344 | ₩23,795 | ₩24,344 | +2.31% | 2.3만 |
|---|
| 2026.01.12 | ₩23,421 | ₩23,822 | ₩23,233 | ₩23,795 | +1.60% | 2.8만 |
|---|
| 2026.01.09 | ₩22,831 | ₩23,273 | ₩22,724 | ₩23,233 | +1.76% | 4.8만 |
|---|
| 2026.01.08 | ₩21,907 | ₩22,925 | ₩21,800 | ₩22,738 | +3.79% | 7.7만 |
|---|
| 2026.01.07 | ₩22,363 | ₩22,363 | ₩21,760 | ₩21,760 | -2.69% | 2.9만 |
|---|
| 2026.01.06 | ₩21,921 | ₩22,791 | ₩21,921 | ₩22,256 | +1.53% | 4.7만 |
|---|
| 2026.01.05 | ₩22,215 | ₩22,309 | ₩21,934 | ₩22,202 | -0.06% | 6.3만 |
|---|
| 2026.01.02 | ₩22,363 | ₩22,537 | ₩22,135 | ₩22,416 | +0.24% | 4.5만 |
|---|
| 2025.12.31 | ₩22,724 | ₩22,724 | ₩22,376 | ₩22,389 | -1.47% | 1.9만 |
|---|
| 2025.12.30 | ₩22,724 | ₩22,791 | ₩22,630 | ₩22,684 | -0.18% | 8.2천 |
|---|
| 2025.12.29 | ₩22,764 | ₩22,818 | ₩22,671 | ₩22,724 | -0.18% | 4.6만 |
|---|
| 2025.12.26 | ₩22,617 | ₩22,805 | ₩22,577 | ₩22,711 | +0.41% | 3.8천 |
|---|
| 2025.12.24 | ₩22,430 | ₩22,657 | ₩22,430 | ₩22,630 | +0.90% | 7.8천 |
|---|
| 2025.12.23 | ₩22,577 | ₩22,644 | ₩22,376 | ₩22,456 | -0.53% | 4.3만 |
|---|
| 2025.12.22 | ₩22,885 | ₩22,885 | ₩22,617 | ₩22,657 | -0.99% | 1.4만 |
|---|
| 2025.12.19 | ₩22,952 | ₩23,019 | ₩22,871 | ₩22,885 | -0.29% | 1.9만 |
|---|
| 2025.12.18 | ₩23,394 | ₩23,474 | ₩23,113 | ₩23,179 | -0.92% | 3.3만 |
|---|
| 2025.12.17 | ₩23,153 | ₩23,487 | ₩23,153 | ₩23,380 | +0.98% | 1.6만 |
|---|
| 2025.12.16 | ₩24,103 | ₩24,103 | ₩23,113 | ₩23,206 | -3.72% | 4만 |
|---|
| 2025.12.15 | ₩23,434 | ₩23,474 | ₩23,273 | ₩23,380 | -0.23% | 5.9천 |
|---|
| 2025.12.12 | ₩23,059 | ₩23,273 | ₩23,005 | ₩23,273 | +0.93% | 9.4천 |
|---|
| 2025.12.11 | ₩22,845 | ₩23,072 | ₩22,778 | ₩22,898 | +0.23% | 6.5천 |
|---|
| 2025.12.10 | ₩22,590 | ₩22,630 | ₩22,443 | ₩22,563 | -0.12% | 7.2천 |
|---|
| 2025.12.09 | ₩22,470 | ₩22,470 | ₩22,376 | ₩22,443 | -0.12% | 1.8천 |
|---|
| 2025.12.08 | ₩22,470 | ₩22,470 | ₩22,309 | ₩22,322 | -0.66% | 1.8만 |
|---|
| 2025.12.05 | ₩22,831 | ₩23,086 | ₩22,697 | ₩22,697 | -0.59% | 2.6만 |
|---|
| 2025.12.04 | ₩22,778 | ₩22,805 | ₩22,537 | ₩22,711 | -0.29% | 1.3만 |
|---|
| 2025.12.03 | ₩23,166 | ₩23,166 | ₩22,938 | ₩22,952 | -0.92% | 1.2만 |
|---|
| 2025.12.02 | ₩22,898 | ₩22,979 | ₩22,644 | ₩22,952 | +0.23% | 1.4만 |
|---|
| 2025.12.01 | ₩23,327 | ₩23,354 | ₩23,099 | ₩23,206 | -0.52% | 2만 |
|---|
| 2025.11.28 | ₩23,032 | ₩23,300 | ₩23,032 | ₩23,300 | +1.16% | 16만 |
|---|
| 2025.11.26 | ₩22,671 | ₩23,113 | ₩22,671 | ₩23,086 | +1.83% | 4.3만 |
|---|
| 2025.11.25 | ₩22,189 | ₩22,563 | ₩21,881 | ₩22,523 | +1.51% | 4.2만 |
|---|
| 2025.11.24 | ₩22,389 | ₩22,389 | ₩21,921 | ₩21,961 | -1.91% | 7.1만 |
|---|
| 2025.11.21 | ₩22,309 | ₩22,764 | ₩22,229 | ₩22,430 | +0.54% | 7.2만 |
|---|
| 2025.11.20 | ₩21,787 | ₩22,175 | ₩21,787 | ₩22,055 | +1.23% | 5.4만 |
|---|
| 2025.11.19 | ₩21,720 | ₩21,907 | ₩21,613 | ₩21,706 | -0.06% | 6.5만 |
|---|
| 2025.11.18 | ₩22,523 | ₩22,523 | ₩21,881 | ₩21,988 | -2.38% | 7.8만 |
|---|
| 2025.11.17 | ₩22,403 | ₩22,403 | ₩21,827 | ₩21,854 | -2.45% | 8.2만 |
|---|
| 2025.11.14 | ₩22,081 | ₩22,282 | ₩21,894 | ₩22,122 | +0.18% | 2.2만 |
|---|
| 2025.11.13 | ₩22,282 | ₩22,430 | ₩22,148 | ₩22,202 | -0.36% | 1.6만 |
|---|
| 2025.11.12 | ₩22,322 | ₩22,389 | ₩22,202 | ₩22,202 | -0.54% | 1.3만 |
|---|
| 2025.11.11 | ₩22,095 | ₩22,416 | ₩22,014 | ₩22,282 | +0.85% | 4.1만 |
|---|
| 2025.11.10 | ₩21,626 | ₩21,814 | ₩21,398 | ₩21,680 | +0.25% | 3.6만 |
|---|
| 2025.11.07 | ₩21,519 | ₩21,907 | ₩21,519 | ₩21,867 | +1.62% | 8.9만 |
|---|
| 2025.11.06 | ₩21,184 | ₩21,599 | ₩21,077 | ₩21,265 | +0.38% | 1.5만 |
|---|
| 2025.11.05 | ₩21,465 | ₩21,599 | ₩21,238 | ₩21,452 | -0.06% | 4.4만 |
|---|
| 2025.11.04 | ₩21,398 | ₩21,559 | ₩21,238 | ₩21,559 | +0.75% | 1.6만 |
|---|
| 2025.11.03 | ₩21,640 | ₩21,640 | ₩21,184 | ₩21,305 | -1.55% | 3.1만 |
|---|
| 2025.10.31 | ₩21,760 | ₩21,773 | ₩21,506 | ₩21,706 | -0.25% | 4.1만 |
|---|
| 2025.10.30 | ₩21,894 | ₩22,041 | ₩21,693 | ₩21,787 | -0.49% | 5.5만 |
|---|
| 2025.10.29 | ₩22,630 | ₩22,630 | ₩21,814 | ₩21,840 | -3.49% | 6.1만 |
|---|
| 2025.10.28 | ₩23,019 | ₩23,246 | ₩22,925 | ₩22,938 | -0.35% | 2.9만 |
|---|
| 2025.10.27 | ₩23,528 | ₩23,541 | ₩23,193 | ₩23,434 | -0.40% | 5.4만 |
|---|
| 2025.10.24 | ₩23,581 | ₩23,635 | ₩23,313 | ₩23,313 | -1.14% | 2.4만 |
|---|
| 2025.10.23 | ₩23,380 | ₩23,568 | ₩23,287 | ₩23,568 | +0.80% | 1.9만 |
|---|
| 2025.10.22 | ₩23,836 | ₩23,943 | ₩23,648 | ₩23,715 | -0.51% | 2.4만 |
|---|
| 2025.10.21 | ₩23,822 | ₩23,822 | ₩23,367 | ₩23,514 | -1.29% | 1.6만 |
|---|
| 2025.10.20 | ₩23,715 | ₩23,943 | ₩23,621 | ₩23,688 | -0.11% | 3.1만 |
|---|
| 2025.10.17 | ₩23,421 | ₩23,755 | ₩23,327 | ₩23,728 | +1.32% | 18.5만 |
|---|
| 2025.10.16 | ₩23,461 | ₩23,648 | ₩23,019 | ₩23,099 | -1.54% | 16.1만 |
|---|
| 2025.10.15 | ₩23,528 | ₩23,755 | ₩23,327 | ₩23,434 | -0.40% | 2.3만 |
|---|
| 2025.10.14 | ₩22,724 | ₩23,380 | ₩22,697 | ₩23,313 | +2.59% | 2.7만 |
|---|
| 2025.10.13 | ₩22,617 | ₩22,711 | ₩22,443 | ₩22,617 | 0.00% | 2.8만 |
|---|
| 2025.10.10 | ₩22,912 | ₩23,099 | ₩22,764 | ₩22,845 | -0.29% | 19.5만 |
|---|