시장 데이터를 불러오는 중
전체 종목
UPAR Ultra Risk Parity ETF 과거 주가
UPAR Ultra Risk Parity ETF · UPAR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
UPAR Ultra Risk Parity ETF · UPAR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩20,087 | ₩20,127 | ₩20,087 | ₩20,107 | +0.10% | 2.9천 |
| 2026.10.08 | ₩19,833 | ₩19,940 | ₩19,808 | ₩19,940 | +0.54% | 6.2천 |
| 2026.10.07 | ₩19,800 | ₩19,900 | ₩19,800 | ₩19,900 | +0.51% | 2천 |
| 2026.10.06 | ₩20,047 | ₩20,161 | ₩20,047 | ₩20,083 | +0.18% | 3천 |
| 2026.10.05 | ₩19,940 | ₩20,007 | ₩19,940 | ₩19,984 | +0.22% | 1.3천 |
| 2026.10.02 | ₩19,972 | ₩19,972 | ₩19,940 | ₩19,940 | -0.16% | 800 |
| 2026.10.01 | ₩19,740 | ₩19,954 | ₩19,727 | ₩19,887 | +0.74% | 8.9천 |
| 2026.09.30 | ₩20,167 | ₩20,167 | ₩19,887 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,915 |
| -1.25% |
| 6.4천 |
| 2026.09.29 | ₩20,114 | ₩20,114 | ₩20,007 | ₩20,047 | -0.33% | 1.5만 |
|---|
| 2026.09.28 | ₩20,261 | ₩20,261 | ₩20,100 | ₩20,100 | -0.79% | 2.4천 |
|---|
| 2026.09.25 | ₩20,595 | ₩20,728 | ₩20,595 | ₩20,621 | +0.13% | 4.7천 |
|---|
| 2026.09.24 | ₩20,568 | ₩20,568 | ₩20,568 | ₩20,568 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩20,962 | ₩20,962 | ₩20,962 | ₩20,962 | 0.00% | 700 |
|---|
| 2026.09.22 | ₩21,356 | ₩21,496 | ₩21,336 | ₩21,496 | +0.66% | 6.3천 |
|---|
| 2026.09.21 | ₩21,420 | ₩21,420 | ₩21,420 | ₩21,420 | 0.00% | 200 |
|---|
| 2026.09.18 | ₩21,075 | ₩21,570 | ₩21,075 | ₩21,166 | +0.43% | 3만 |
|---|
| 2026.09.17 | ₩21,276 | ₩21,276 | ₩21,236 | ₩21,241 | -0.16% | 3.3천 |
|---|
| 2026.09.16 | ₩21,142 | ₩21,142 | ₩20,943 | ₩20,943 | -0.94% | 5.2천 |
|---|
| 2026.09.15 | ₩21,009 | ₩21,009 | ₩21,009 | ₩21,009 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩21,129 | ₩21,316 | ₩21,089 | ₩21,089 | -0.19% | 1.3천 |
|---|
| 2026.09.11 | ₩21,423 | ₩21,423 | ₩21,276 | ₩21,289 | -0.62% | 3.9천 |
|---|
| 2026.09.10 | ₩21,404 | ₩21,404 | ₩21,290 | ₩21,290 | -0.53% | 400 |
|---|
| 2026.09.09 | ₩21,753 | ₩21,753 | ₩21,753 | ₩21,753 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩21,887 | ₩21,887 | ₩21,887 | ₩21,887 | 0.00% | 600 |
|---|
| 2026.09.04 | ₩21,843 | ₩21,889 | ₩21,843 | ₩21,862 | +0.09% | 1.5천 |
|---|
| 2026.09.03 | ₩21,970 | ₩21,970 | ₩21,938 | ₩21,938 | -0.15% | 500 |
|---|
| 2026.09.02 | ₩21,823 | ₩21,823 | ₩21,650 | ₩21,718 | -0.48% | 10.9만 |
|---|
| 2026.09.01 | ₩21,703 | ₩21,703 | ₩21,703 | ₩21,703 | 0.00% | 200 |
|---|
| 2026.08.31 | ₩21,783 | ₩21,841 | ₩21,750 | ₩21,841 | +0.26% | 1.9천 |
|---|
| 2026.08.28 | ₩22,064 | ₩22,064 | ₩21,944 | ₩21,984 | -0.36% | 1.7천 |
|---|
| 2026.08.27 | ₩22,231 | ₩22,231 | ₩22,228 | ₩22,228 | -0.01% | 300 |
|---|
| 2026.08.26 | ₩22,264 | ₩22,264 | ₩22,117 | ₩22,208 | -0.25% | 8.9천 |
|---|
| 2026.08.25 | ₩22,171 | ₩22,315 | ₩22,171 | ₩22,315 | +0.65% | 3.7천 |
|---|
| 2026.08.24 | ₩22,077 | ₩22,077 | ₩22,064 | ₩22,064 | -0.06% | 2.3천 |
|---|
| 2026.08.21 | ₩22,010 | ₩22,010 | ₩22,004 | ₩22,004 | -0.03% | 900 |
|---|
| 2026.08.20 | ₩21,823 | ₩21,970 | ₩21,823 | ₩21,949 | +0.58% | 700 |
|---|
| 2026.08.19 | ₩22,010 | ₩22,010 | ₩21,944 | ₩21,944 | -0.30% | 500 |
|---|
| 2026.08.18 | ₩21,536 | ₩21,536 | ₩21,443 | ₩21,463 | -0.34% | 3.3천 |
|---|
| 2026.08.17 | ₩21,650 | ₩21,650 | ₩21,523 | ₩21,534 | -0.54% | 1천 |
|---|
| 2026.08.14 | ₩21,543 | ₩21,583 | ₩21,456 | ₩21,566 | +0.11% | 4.8만 |
|---|
| 2026.08.13 | ₩21,596 | ₩21,623 | ₩21,584 | ₩21,584 | -0.06% | 700 |
|---|
| 2026.08.12 | ₩21,623 | ₩21,623 | ₩21,563 | ₩21,563 | -0.28% | 700 |
|---|
| 2026.08.11 | ₩21,449 | ₩21,467 | ₩21,436 | ₩21,467 | +0.08% | 1.2천 |
|---|
| 2026.08.10 | ₩21,463 | ₩21,496 | ₩21,463 | ₩21,491 | +0.13% | 2.4천 |
|---|
| 2026.08.07 | ₩21,516 | ₩21,516 | ₩21,516 | ₩21,516 | 0.00% | 500 |
|---|
| 2026.08.06 | ₩21,396 | ₩21,396 | ₩21,365 | ₩21,365 | -0.14% | 900 |
|---|
| 2026.08.05 | ₩21,523 | ₩21,523 | ₩21,489 | ₩21,489 | -0.16% | 300 |
|---|
| 2026.08.04 | ₩21,356 | ₩21,369 | ₩21,349 | ₩21,349 | -0.03% | 900 |
|---|
| 2026.08.03 | ₩21,022 | ₩21,065 | ₩20,688 | ₩20,879 | -0.68% | 23.8만 |
|---|
| 2026.07.31 | ₩20,848 | ₩20,882 | ₩20,848 | ₩20,882 | +0.16% | 1천 |
|---|
| 2026.07.30 | ₩21,009 | ₩21,066 | ₩21,009 | ₩21,066 | +0.27% | 5.4천 |
|---|
| 2026.07.29 | ₩21,075 | ₩21,075 | ₩20,864 | ₩20,864 | -1.00% | 1.7천 |
|---|
| 2026.07.28 | ₩20,969 | ₩21,055 | ₩20,969 | ₩21,054 | +0.41% | 1.8만 |
|---|
| 2026.07.27 | ₩20,929 | ₩21,017 | ₩20,929 | ₩21,017 | +0.42% | 7.1천 |
|---|
| 2026.07.24 | ₩21,035 | ₩21,035 | ₩20,969 | ₩20,981 | -0.26% | 1.4천 |
|---|
| 2026.07.23 | ₩20,942 | ₩21,049 | ₩20,942 | ₩20,951 | +0.04% | 2.3천 |
|---|
| 2026.07.22 | ₩21,236 | ₩21,276 | ₩21,174 | ₩21,174 | -0.29% | 1.2만 |
|---|
| 2026.07.21 | ₩21,089 | ₩21,160 | ₩21,089 | ₩21,160 | +0.34% | 1천 |
|---|
| 2026.07.20 | ₩20,962 | ₩20,962 | ₩20,962 | ₩20,962 | 0.00% | 200 |
|---|
| 2026.07.17 | ₩21,129 | ₩21,129 | ₩21,128 | ₩21,128 | -0.01% | 400 |
|---|
| 2026.07.16 | ₩21,142 | ₩21,142 | ₩21,035 | ₩21,058 | -0.40% | 4.1천 |
|---|
| 2026.07.15 | ₩21,249 | ₩21,280 | ₩21,222 | ₩21,280 | +0.14% | 8천 |
|---|
| 2026.07.14 | ₩21,241 | ₩21,241 | ₩21,241 | ₩21,241 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩21,182 | ₩21,182 | ₩21,062 | ₩21,066 | -0.55% | 2.9천 |
|---|
| 2026.07.10 | ₩21,323 | ₩21,355 | ₩21,323 | ₩21,325 | +0.01% | 1천 |
|---|
| 2026.07.09 | ₩21,289 | ₩21,703 | ₩21,289 | ₩21,298 | +0.04% | 700 |
|---|
| 2026.07.08 | ₩21,209 | ₩21,209 | ₩21,015 | ₩21,172 | -0.18% | 2.1천 |
|---|
| 2026.07.07 | ₩21,503 | ₩21,503 | ₩21,262 | ₩21,301 | -0.94% | 5.8천 |
|---|
| 2026.07.06 | ₩21,590 | ₩21,639 | ₩21,590 | ₩21,639 | +0.23% | 900 |
|---|
| 2026.07.02 | ₩21,423 | ₩21,491 | ₩21,423 | ₩21,491 | +0.32% | 700 |
|---|
| 2026.07.01 | ₩21,423 | ₩21,610 | ₩21,423 | ₩21,425 | +0.01% | 12만 |
|---|
| 2026.06.30 | ₩21,723 | ₩21,783 | ₩21,618 | ₩21,618 | -0.49% | 1.7만 |
|---|
| 2026.06.29 | ₩21,603 | ₩21,730 | ₩21,603 | ₩21,730 | +0.59% | 800 |
|---|
| 2026.06.26 | ₩22,129 | ₩22,129 | ₩22,050 | ₩22,081 | -0.22% | 1.3천 |
|---|
| 2026.06.25 | ₩22,144 | ₩22,144 | ₩22,081 | ₩22,081 | -0.28% | 2.1천 |
|---|
| 2026.06.24 | ₩21,890 | ₩21,997 | ₩21,890 | ₩21,933 | +0.20% | 3.9천 |
|---|
| 2026.06.23 | ₩21,930 | ₩22,024 | ₩21,904 | ₩21,904 | -0.12% | 1.1천 |
|---|
| 2026.06.22 | ₩22,304 | ₩22,304 | ₩22,237 | ₩22,237 | -0.30% | 100 |
|---|
| 2026.06.18 | ₩22,412 | ₩22,412 | ₩22,412 | ₩22,412 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩22,287 | ₩22,287 | ₩22,287 | ₩22,287 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩22,578 | ₩22,585 | ₩22,571 | ₩22,571 | -0.03% | 600 |
|---|
| 2026.06.15 | ₩22,558 | ₩22,558 | ₩22,486 | ₩22,505 | -0.24% | 2.6천 |
|---|
| 2026.06.12 | ₩22,117 | ₩22,291 | ₩22,117 | ₩22,252 | +0.61% | 700 |
|---|
| 2026.06.11 | ₩22,090 | ₩22,173 | ₩22,077 | ₩22,173 | +0.37% | 2.5천 |
|---|
| 2026.06.10 | ₩21,970 | ₩21,970 | ₩21,636 | ₩21,636 | -1.52% | 4.5천 |
|---|
| 2026.06.09 | ₩21,910 | ₩21,944 | ₩21,910 | ₩21,916 | +0.02% | 1.7천 |
|---|
| 2026.06.08 | ₩21,970 | ₩22,024 | ₩21,917 | ₩21,917 | -0.24% | 2.6천 |
|---|
| 2026.06.05 | ₩22,171 | ₩22,171 | ₩21,941 | ₩21,941 | -1.04% | 3천 |
|---|
| 2026.06.04 | ₩22,685 | ₩22,718 | ₩22,685 | ₩22,702 | +0.08% | 1.9천 |
|---|
| 2026.06.03 | ₩21,423 | ₩22,772 | ₩21,409 | ₩22,669 | +5.82% | 3.7천 |
|---|
| 2026.06.02 | ₩22,878 | ₩22,907 | ₩22,812 | ₩22,907 | +0.12% | 1.8만 |
|---|
| 2026.06.01 | ₩22,692 | ₩22,692 | ₩22,670 | ₩22,670 | -0.09% | 2천 |
|---|
| 2026.05.29 | ₩22,638 | ₩22,638 | ₩22,570 | ₩22,570 | -0.30% | 21만 |
|---|
| 2026.05.28 | ₩22,383 | ₩22,585 | ₩22,383 | ₩22,531 | +0.66% | 7.2만 |
|---|
| 2026.05.27 | ₩22,424 | ₩22,438 | ₩22,358 | ₩22,398 | -0.12% | 7.6천 |
|---|
| 2026.05.26 | ₩22,505 | ₩22,531 | ₩22,438 | ₩22,438 | -0.30% | 1.6천 |
|---|
| 2026.05.22 | ₩22,117 | ₩22,157 | ₩22,064 | ₩22,157 | +0.18% | 21만 |
|---|
| 2026.05.21 | ₩22,171 | ₩22,171 | ₩22,104 | ₩22,104 | -0.30% | 500 |
|---|
| 2026.05.20 | ₩21,810 | ₩22,073 | ₩21,810 | ₩22,073 | +1.21% | 700 |
|---|
| 2026.05.19 | ₩21,771 | ₩21,771 | ₩21,771 | ₩21,771 | 0.00% | 200 |
|---|
| 2026.05.18 | ₩22,050 | ₩22,077 | ₩22,010 | ₩22,052 | +0.01% | 1.8천 |
|---|
| 2026.05.15 | ₩22,037 | ₩22,037 | ₩21,970 | ₩22,037 | 0.00% | 3.9천 |
|---|
| 2026.05.14 | ₩22,692 | ₩22,692 | ₩22,561 | ₩22,561 | -0.58% | 600 |
|---|
| 2026.05.13 | ₩22,550 | ₩22,550 | ₩22,550 | ₩22,550 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩22,438 | ₩22,531 | ₩22,319 | ₩22,526 | +0.39% | 3.5천 |
|---|
| 2026.05.11 | ₩22,784 | ₩22,784 | ₩22,685 | ₩22,685 | -0.43% | 1.2천 |
|---|
| 2026.05.08 | ₩22,685 | ₩22,685 | ₩22,685 | ₩22,685 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩22,598 | ₩22,598 | ₩22,468 | ₩22,468 | -0.57% | 300 |
|---|
| 2026.05.06 | ₩22,658 | ₩22,725 | ₩22,651 | ₩22,725 | +0.29% | 2.1천 |
|---|
| 2026.05.05 | ₩22,318 | ₩22,346 | ₩22,277 | ₩22,346 | +0.13% | 1.6천 |
|---|
| 2026.05.04 | ₩22,251 | ₩22,257 | ₩22,077 | ₩22,099 | -0.68% | 1천 |
|---|
| 2026.05.01 | ₩22,424 | ₩22,424 | ₩22,363 | ₩22,363 | -0.27% | 800 |
|---|
| 2026.04.30 | ₩22,117 | ₩22,271 | ₩22,090 | ₩22,271 | +0.69% | 700 |
|---|
| 2026.04.29 | ₩21,957 | ₩21,997 | ₩21,944 | ₩21,944 | -0.06% | 2.7천 |
|---|
| 2026.04.28 | ₩22,024 | ₩22,180 | ₩22,024 | ₩22,180 | +0.71% | 1.1천 |
|---|
| 2026.04.27 | ₩22,371 | ₩22,371 | ₩22,318 | ₩22,331 | -0.18% | 4.7천 |
|---|
| 2026.04.24 | ₩22,438 | ₩22,518 | ₩22,398 | ₩22,411 | -0.12% | 1.2만 |
|---|
| 2026.04.23 | ₩22,518 | ₩22,518 | ₩22,277 | ₩22,436 | -0.36% | 2.4천 |
|---|
| 2026.04.22 | ₩22,545 | ₩22,598 | ₩22,505 | ₩22,531 | -0.06% | 4.2천 |
|---|
| 2026.04.21 | ₩22,331 | ₩22,404 | ₩22,304 | ₩22,304 | -0.12% | 1.8천 |
|---|
| 2026.04.20 | ₩22,545 | ₩22,651 | ₩22,531 | ₩22,651 | +0.47% | 8.7천 |
|---|
| 2026.04.17 | ₩22,631 | ₩22,698 | ₩22,611 | ₩22,611 | -0.09% | 7.3천 |
|---|
| 2026.04.16 | ₩22,651 | ₩22,651 | ₩22,384 | ₩22,460 | -0.84% | 1.1만 |
|---|
| 2026.04.15 | ₩22,551 | ₩22,571 | ₩22,464 | ₩22,534 | -0.08% | 5.2천 |
|---|
| 2026.04.14 | ₩22,451 | ₩22,638 | ₩22,451 | ₩22,634 | +0.81% | 8.4천 |
|---|
| 2026.04.13 | ₩22,318 | ₩22,398 | ₩22,294 | ₩22,398 | +0.36% | 3.6천 |
|---|
| 2026.04.10 | ₩22,344 | ₩22,344 | ₩22,157 | ₩22,241 | -0.46% | 9.1천 |
|---|
| 2026.04.09 | ₩22,344 | ₩22,344 | ₩22,251 | ₩22,292 | -0.23% | 1.1천 |
|---|
| 2026.04.08 | ₩22,251 | ₩22,311 | ₩22,221 | ₩22,311 | +0.27% | 2.3천 |
|---|
| 2026.04.07 | ₩21,656 | ₩21,783 | ₩21,656 | ₩21,783 | +0.59% | 800 |
|---|
| 2026.04.06 | ₩21,730 | ₩21,842 | ₩21,730 | ₩21,842 | +0.52% | 2.2천 |
|---|
| 2026.04.02 | ₩21,530 | ₩21,823 | ₩21,530 | ₩21,823 | +1.36% | 4.1천 |
|---|
| 2026.04.01 | ₩21,703 | ₩22,090 | ₩21,703 | ₩21,790 | +0.40% | 1.4만 |
|---|
| 2026.03.31 | ₩21,489 | ₩21,679 | ₩21,436 | ₩21,679 | +0.88% | 1천 |
|---|
| 2026.03.30 | ₩21,316 | ₩21,369 | ₩21,116 | ₩21,116 | -0.94% | 5.8천 |
|---|
| 2026.03.27 | ₩20,883 | ₩20,995 | ₩20,848 | ₩20,982 | +0.47% | 700 |
|---|
| 2026.03.26 | ₩21,125 | ₩21,125 | ₩21,125 | ₩21,125 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩21,596 | ₩21,596 | ₩21,530 | ₩21,584 | -0.06% | 4.4천 |
|---|
| 2026.03.24 | ₩21,142 | ₩21,236 | ₩21,142 | ₩21,182 | +0.19% | 3.4천 |
|---|
| 2026.03.23 | ₩21,196 | ₩21,487 | ₩21,116 | ₩21,305 | +0.52% | 6.8천 |
|---|
| 2026.03.20 | ₩21,476 | ₩21,476 | ₩21,075 | ₩21,149 | -1.52% | 3.2천 |
|---|
| 2026.03.19 | ₩21,676 | ₩21,886 | ₩21,650 | ₩21,886 | +0.97% | 1.6천 |
|---|
| 2026.03.18 | ₩22,237 | ₩22,237 | ₩21,997 | ₩22,117 | -0.54% | 2천 |
|---|
| 2026.03.17 | ₩22,224 | ₩22,371 | ₩22,224 | ₩22,331 | +0.48% | 1.2천 |
|---|
| 2026.03.16 | ₩22,171 | ₩22,197 | ₩22,077 | ₩22,131 | -0.18% | 1천 |
|---|
| 2026.03.13 | ₩22,157 | ₩22,157 | ₩21,863 | ₩21,874 | -1.28% | 2.4천 |
|---|
| 2026.03.12 | ₩22,251 | ₩22,318 | ₩22,104 | ₩22,211 | -0.18% | 4.3천 |
|---|
| 2026.03.11 | ₩22,553 | ₩22,571 | ₩22,384 | ₩22,518 | -0.15% | 4.9천 |
|---|
| 2026.03.10 | ₩22,585 | ₩22,812 | ₩22,558 | ₩22,590 | +0.02% | 2.8천 |
|---|
| 2026.03.09 | ₩22,424 | ₩22,712 | ₩22,344 | ₩22,712 | +1.28% | 4.7천 |
|---|
| 2026.03.06 | ₩22,318 | ₩22,505 | ₩22,318 | ₩22,505 | +0.84% | 1.2천 |
|---|
| 2026.03.05 | ₩22,558 | ₩22,651 | ₩22,558 | ₩22,651 | +0.41% | 3.3천 |
|---|
| 2026.03.04 | ₩22,939 | ₩22,939 | ₩22,895 | ₩22,921 | -0.08% | 700 |
|---|
| 2026.03.03 | ₩22,812 | ₩23,486 | ₩22,611 | ₩22,905 | +0.41% | 5.6천 |
|---|
| 2026.03.02 | ₩23,466 | ₩23,653 | ₩23,333 | ₩23,653 | +0.80% | 5.6천 |
|---|
| 2026.02.27 | ₩23,439 | ₩23,569 | ₩23,426 | ₩23,569 | +0.55% | 900 |
|---|
| 2026.02.26 | ₩23,306 | ₩23,418 | ₩23,306 | ₩23,418 | +0.48% | 1.7천 |
|---|
| 2026.02.25 | ₩23,453 | ₩23,492 | ₩23,346 | ₩23,398 | -0.23% | 6.9만 |
|---|
| 2026.02.24 | ₩23,239 | ₩23,333 | ₩23,232 | ₩23,323 | +0.36% | 3.8천 |
|---|
| 2026.02.23 | ₩23,172 | ₩23,252 | ₩23,106 | ₩23,199 | +0.12% | 4.7천 |
|---|
| 2026.02.20 | ₩22,951 | ₩23,092 | ₩22,951 | ₩23,047 | +0.42% | 6.5천 |
|---|
| 2026.02.19 | ₩22,825 | ₩22,999 | ₩22,825 | ₩22,878 | +0.23% | 4.7천 |
|---|
| 2026.02.18 | ₩22,972 | ₩22,972 | ₩22,821 | ₩22,821 | -0.66% | 1.1천 |
|---|
| 2026.02.17 | ₩22,598 | ₩22,785 | ₩22,598 | ₩22,742 | +0.64% | 1.1만 |
|---|
| 2026.02.13 | ₩22,658 | ₩22,919 | ₩22,658 | ₩22,804 | +0.64% | 1.9만 |
|---|
| 2026.02.12 | ₩22,865 | ₩22,945 | ₩22,559 | ₩22,567 | -1.30% | 4.3천 |
|---|
| 2026.02.11 | ₩22,705 | ₩22,865 | ₩22,531 | ₩22,725 | +0.09% | 7.6천 |
|---|
| 2026.02.10 | ₩22,638 | ₩22,705 | ₩22,505 | ₩22,625 | -0.06% | 8.4천 |
|---|
| 2026.02.09 | ₩22,438 | ₩22,518 | ₩22,438 | ₩22,518 | +0.36% | 2천 |
|---|
| 2026.02.06 | ₩22,024 | ₩22,152 | ₩22,024 | ₩22,152 | +0.58% | 600 |
|---|
| 2026.02.05 | ₩21,890 | ₩21,944 | ₩21,777 | ₩21,777 | -0.52% | 3.8천 |
|---|
| 2026.02.04 | ₩22,144 | ₩22,144 | ₩21,870 | ₩21,957 | -0.84% | 4.3천 |
|---|
| 2026.02.03 | ₩21,930 | ₩22,017 | ₩21,837 | ₩22,010 | +0.37% | 5.3천 |
|---|
| 2026.02.02 | ₩21,623 | ₩21,690 | ₩21,623 | ₩21,650 | +0.12% | 4.4천 |
|---|
| 2026.01.30 | ₩22,171 | ₩22,171 | ₩21,610 | ₩21,837 | -1.51% | 1.8만 |
|---|
| 2026.01.29 | ₩22,184 | ₩22,545 | ₩22,184 | ₩22,478 | +1.32% | 7.6천 |
|---|
| 2026.01.28 | ₩22,491 | ₩22,518 | ₩22,344 | ₩22,474 | -0.08% | 2.6천 |
|---|
| 2026.01.27 | ₩22,304 | ₩22,398 | ₩22,164 | ₩22,324 | +0.09% | 1.2만 |
|---|
| 2026.01.26 | ₩22,264 | ₩22,264 | ₩22,064 | ₩22,094 | -0.76% | 7.8천 |
|---|
| 2026.01.23 | ₩21,930 | ₩21,968 | ₩21,877 | ₩21,924 | -0.03% | 1.9천 |
|---|
| 2026.01.22 | ₩21,699 | ₩21,823 | ₩21,663 | ₩21,810 | +0.51% | 7.2천 |
|---|
| 2026.01.21 | ₩21,476 | ₩21,636 | ₩21,476 | ₩21,489 | +0.06% | 800 |
|---|
| 2026.01.20 | ₩21,289 | ₩21,476 | ₩21,169 | ₩21,242 | -0.22% | 1.9만 |
|---|
| 2026.01.16 | ₩21,504 | ₩21,583 | ₩21,473 | ₩21,473 | -0.14% | 2.4만 |
|---|
| 2026.01.15 | ₩21,683 | ₩21,703 | ₩21,623 | ₩21,648 | -0.16% | 4.9천 |
|---|
| 2026.01.14 | ₩21,623 | ₩21,690 | ₩21,590 | ₩21,686 | +0.29% | 4천 |
|---|
| 2026.01.13 | ₩21,556 | ₩21,556 | ₩21,383 | ₩21,424 | -0.61% | 4.7천 |
|---|
| 2026.01.12 | ₩21,376 | ₩21,476 | ₩21,376 | ₩21,424 | +0.22% | 2.2천 |
|---|
| 2026.01.09 | ₩21,222 | ₩21,303 | ₩21,220 | ₩21,268 | +0.21% | 500 |
|---|
| 2026.01.08 | ₩21,022 | ₩21,102 | ₩21,002 | ₩21,102 | +0.38% | 2.2천 |
|---|
| 2026.01.07 | ₩21,102 | ₩21,109 | ₩21,043 | ₩21,083 | -0.09% | 1만 |
|---|
| 2026.01.06 | ₩21,009 | ₩21,116 | ₩21,009 | ₩21,108 | +0.47% | 4.4천 |
|---|
| 2026.01.05 | ₩20,808 | ₩21,015 | ₩20,808 | ₩21,015 | +0.99% | 1.3만 |
|---|
| 2026.01.02 | ₩20,822 | ₩20,822 | ₩20,701 | ₩20,808 | -0.06% | 2천 |
|---|
| 2025.12.31 | ₩20,808 | ₩20,808 | ₩20,628 | ₩20,648 | -0.77% | 3.2천 |
|---|
| 2025.12.30 | ₩20,701 | ₩20,875 | ₩20,701 | ₩20,835 | +0.65% | 6.9천 |
|---|
| 2025.12.29 | ₩20,701 | ₩20,795 | ₩20,648 | ₩20,756 | +0.26% | 5.9천 |
|---|
| 2025.12.26 | ₩20,969 | ₩20,969 | ₩20,875 | ₩20,951 | -0.08% | 3.7천 |
|---|
| 2025.12.24 | ₩20,862 | ₩21,022 | ₩20,862 | ₩20,970 | +0.52% | 4.9천 |
|---|
| 2025.12.23 | ₩20,770 | ₩20,808 | ₩20,755 | ₩20,768 | -0.01% | 3.3천 |
|---|
| 2025.12.22 | ₩20,722 | ₩20,724 | ₩20,661 | ₩20,724 | +0.01% | 3.7천 |
|---|
| 2025.12.19 | ₩20,715 | ₩20,715 | ₩20,604 | ₩20,604 | -0.54% | 3.4천 |
|---|
| 2025.12.18 | ₩20,701 | ₩20,701 | ₩20,701 | ₩20,701 | 0.00% | 3.5천 |
|---|
| 2025.12.17 | ₩20,541 | ₩20,568 | ₩20,494 | ₩20,528 | -0.07% | 5.1천 |
|---|
| 2025.12.16 | ₩20,494 | ₩20,521 | ₩20,481 | ₩20,521 | +0.13% | 1.6만 |
|---|
| 2025.12.15 | ₩20,621 | ₩20,621 | ₩20,541 | ₩20,545 | -0.37% | 7.6천 |
|---|
| 2025.12.12 | ₩20,701 | ₩20,701 | ₩20,515 | ₩20,543 | -0.77% | 4.1천 |
|---|
| 2025.12.11 | ₩20,862 | ₩20,862 | ₩20,755 | ₩20,808 | -0.26% | 1.9천 |
|---|
| 2025.12.10 | ₩20,635 | ₩20,751 | ₩20,568 | ₩20,751 | +0.56% | 2.8천 |
|---|
| 2025.12.09 | ₩20,462 | ₩20,535 | ₩20,462 | ₩20,535 | +0.35% | 1.5천 |
|---|
| 2025.12.08 | ₩20,568 | ₩20,581 | ₩20,488 | ₩20,488 | -0.39% | 1.7천 |
|---|
| 2025.12.05 | ₩20,755 | ₩20,848 | ₩20,629 | ₩20,629 | -0.60% | 1.3만 |
|---|
| 2025.12.04 | ₩20,782 | ₩20,782 | ₩20,740 | ₩20,740 | -0.20% | 1.2천 |
|---|
| 2025.12.03 | ₩20,701 | ₩20,803 | ₩20,692 | ₩20,803 | +0.49% | 2.6천 |
|---|
| 2025.12.02 | ₩20,661 | ₩20,661 | ₩20,568 | ₩20,624 | -0.18% | 3.9천 |
|---|
| 2025.12.01 | ₩20,701 | ₩20,755 | ₩20,640 | ₩20,640 | -0.30% | 1.5만 |
|---|
| 2025.11.28 | ₩20,835 | ₩20,915 | ₩20,742 | ₩20,863 | +0.13% | 1.9천 |
|---|
| 2025.11.26 | ₩20,701 | ₩20,888 | ₩20,695 | ₩20,838 | +0.66% | 4.1만 |
|---|
| 2025.11.25 | ₩20,528 | ₩20,648 | ₩20,528 | ₩20,579 | +0.25% | 1.2천 |
|---|
| 2025.11.24 | ₩20,368 | ₩20,454 | ₩20,328 | ₩20,394 | +0.13% | 1.3만 |
|---|
| 2025.11.21 | ₩20,154 | ₩20,368 | ₩20,154 | ₩20,254 | +0.50% | 1만 |
|---|
| 2025.11.20 | ₩20,528 | ₩20,528 | ₩20,129 | ₩20,158 | -1.80% | 5.4천 |
|---|
| 2025.11.19 | ₩20,301 | ₩20,307 | ₩20,274 | ₩20,307 | +0.03% | 5.9천 |
|---|
| 2025.11.18 | ₩20,274 | ₩20,341 | ₩20,261 | ₩20,267 | -0.03% | 1.2천 |
|---|
| 2025.11.17 | ₩20,421 | ₩20,492 | ₩20,261 | ₩20,340 | -0.40% | 8.8천 |
|---|
| 2025.11.14 | ₩20,501 | ₩20,595 | ₩20,461 | ₩20,535 | +0.16% | 4.4천 |
|---|
| 2025.11.13 | ₩21,009 | ₩21,009 | ₩20,684 | ₩20,684 | -1.54% | 8.9천 |
|---|
| 2025.11.12 | ₩20,848 | ₩21,035 | ₩20,835 | ₩20,902 | +0.26% | 25.9만 |
|---|
| 2025.11.11 | ₩20,850 | ₩20,929 | ₩20,755 | ₩20,882 | +0.15% | 9.6천 |
|---|
| 2025.11.10 | ₩20,621 | ₩20,736 | ₩20,595 | ₩20,736 | +0.56% | 1.4천 |
|---|
| 2025.11.07 | ₩20,368 | ₩20,515 | ₩20,368 | ₩20,448 | +0.39% | 9.2천 |
|---|
| 2025.11.06 | ₩20,501 | ₩20,501 | ₩20,434 | ₩20,482 | -0.09% | 8.9천 |
|---|
| 2025.11.05 | ₩20,401 | ₩20,461 | ₩20,401 | ₩20,434 | +0.16% | 2.3천 |
|---|
| 2025.11.04 | ₩20,354 | ₩20,408 | ₩20,354 | ₩20,401 | +0.23% | 1.2천 |
|---|
| 2025.11.03 | ₩20,490 | ₩20,575 | ₩20,490 | ₩20,575 | +0.41% | 1.6천 |
|---|
| 2025.10.31 | ₩20,742 | ₩20,742 | ₩20,653 | ₩20,653 | -0.42% | 1.4천 |
|---|
| 2025.10.30 | ₩20,628 | ₩20,862 | ₩20,628 | ₩20,739 | +0.54% | 1.3만 |
|---|
| 2025.10.29 | ₩21,102 | ₩21,102 | ₩20,812 | ₩20,812 | -1.37% | 2천 |
|---|
| 2025.10.28 | ₩20,888 | ₩21,015 | ₩20,888 | ₩21,015 | +0.61% | 5.8천 |
|---|
| 2025.10.27 | ₩20,888 | ₩20,941 | ₩20,835 | ₩20,913 | +0.12% | 2.3천 |
|---|
| 2025.10.24 | ₩20,862 | ₩20,969 | ₩20,862 | ₩20,935 | +0.35% | 4.9천 |
|---|
| 2025.10.23 | ₩20,942 | ₩20,942 | ₩20,795 | ₩20,859 | -0.40% | 9.5천 |
|---|
| 2025.10.22 | ₩20,835 | ₩20,848 | ₩20,766 | ₩20,832 | -0.01% | 6.3천 |
|---|
| 2025.10.21 | ₩20,862 | ₩20,902 | ₩20,828 | ₩20,835 | -0.13% | 1.4천 |
|---|
| 2025.10.20 | ₩20,969 | ₩21,015 | ₩20,969 | ₩21,015 | +0.22% | 5.4천 |
|---|
| 2025.10.17 | ₩20,862 | ₩20,862 | ₩20,688 | ₩20,768 | -0.45% | 1.8천 |
|---|
| 2025.10.16 | ₩20,828 | ₩20,842 | ₩20,768 | ₩20,839 | +0.05% | 5.3천 |
|---|
| 2025.10.15 | ₩20,855 | ₩20,855 | ₩20,635 | ₩20,715 | -0.67% | 1.7만 |
|---|
| 2025.10.14 | ₩20,528 | ₩20,632 | ₩20,528 | ₩20,632 | +0.51% | 600 |
|---|
| 2025.10.13 | ₩20,434 | ₩20,555 | ₩20,381 | ₩20,553 | +0.58% | 3.5만 |
|---|
| 2025.10.10 | ₩20,301 | ₩20,301 | ₩20,277 | ₩20,277 | -0.12% | 2.3천 |
|---|