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 | ₩20,050 | ₩20,090 | ₩20,050 | ₩20,070 | +0.10% | 2.9천 |
| 2026.10.08 | ₩19,796 | ₩19,903 | ₩19,771 | ₩19,903 | +0.54% | 6.2천 |
| 2026.10.07 | ₩19,763 | ₩19,863 | ₩19,763 | ₩19,863 | +0.51% | 2천 |
| 2026.10.06 | ₩20,010 | ₩20,123 | ₩20,010 | ₩20,046 | +0.18% | 3천 |
| 2026.10.05 | ₩19,903 | ₩19,970 | ₩19,903 | ₩19,947 | +0.22% | 1.3천 |
| 2026.10.02 | ₩19,935 | ₩19,935 | ₩19,903 | ₩19,903 | -0.16% | 800 |
| 2026.10.01 | ₩19,703 | ₩19,916 | ₩19,690 | ₩19,850 | +0.74% | 8.9천 |
| 2026.09.30 | ₩20,130 | ₩20,130 | ₩19,850 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,878 |
| -1.25% |
| 6.4천 |
| 2026.09.29 | ₩20,076 | ₩20,076 | ₩19,970 | ₩20,010 | -0.33% | 1.5만 |
|---|
| 2026.09.28 | ₩20,223 | ₩20,223 | ₩20,063 | ₩20,063 | -0.79% | 2.4천 |
|---|
| 2026.09.25 | ₩20,556 | ₩20,689 | ₩20,556 | ₩20,583 | +0.13% | 4.7천 |
|---|
| 2026.09.24 | ₩20,529 | ₩20,529 | ₩20,529 | ₩20,529 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩20,923 | ₩20,923 | ₩20,923 | ₩20,923 | 0.00% | 700 |
|---|
| 2026.09.22 | ₩21,316 | ₩21,456 | ₩21,296 | ₩21,456 | +0.66% | 6.3천 |
|---|
| 2026.09.21 | ₩21,380 | ₩21,380 | ₩21,380 | ₩21,380 | 0.00% | 200 |
|---|
| 2026.09.18 | ₩21,036 | ₩21,529 | ₩21,036 | ₩21,127 | +0.43% | 3만 |
|---|
| 2026.09.17 | ₩21,236 | ₩21,236 | ₩21,196 | ₩21,201 | -0.16% | 3.3천 |
|---|
| 2026.09.16 | ₩21,103 | ₩21,103 | ₩20,904 | ₩20,904 | -0.94% | 5.2천 |
|---|
| 2026.09.15 | ₩20,969 | ₩20,969 | ₩20,969 | ₩20,969 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩21,089 | ₩21,276 | ₩21,049 | ₩21,049 | -0.19% | 1.3천 |
|---|
| 2026.09.11 | ₩21,383 | ₩21,383 | ₩21,236 | ₩21,249 | -0.62% | 3.9천 |
|---|
| 2026.09.10 | ₩21,364 | ₩21,364 | ₩21,251 | ₩21,251 | -0.53% | 400 |
|---|
| 2026.09.09 | ₩21,712 | ₩21,712 | ₩21,712 | ₩21,712 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩21,847 | ₩21,847 | ₩21,847 | ₩21,847 | 0.00% | 600 |
|---|
| 2026.09.04 | ₩21,803 | ₩21,848 | ₩21,803 | ₩21,821 | +0.09% | 1.5천 |
|---|
| 2026.09.03 | ₩21,929 | ₩21,929 | ₩21,897 | ₩21,897 | -0.15% | 500 |
|---|
| 2026.09.02 | ₩21,783 | ₩21,783 | ₩21,609 | ₩21,677 | -0.48% | 10.9만 |
|---|
| 2026.09.01 | ₩21,663 | ₩21,663 | ₩21,663 | ₩21,663 | 0.00% | 200 |
|---|
| 2026.08.31 | ₩21,743 | ₩21,800 | ₩21,709 | ₩21,800 | +0.26% | 1.9천 |
|---|
| 2026.08.28 | ₩22,022 | ₩22,022 | ₩21,903 | ₩21,942 | -0.36% | 1.7천 |
|---|
| 2026.08.27 | ₩22,189 | ₩22,189 | ₩22,186 | ₩22,186 | -0.01% | 300 |
|---|
| 2026.08.26 | ₩22,222 | ₩22,222 | ₩22,076 | ₩22,166 | -0.25% | 8.9천 |
|---|
| 2026.08.25 | ₩22,129 | ₩22,273 | ₩22,129 | ₩22,273 | +0.65% | 3.7천 |
|---|
| 2026.08.24 | ₩22,036 | ₩22,036 | ₩22,022 | ₩22,022 | -0.06% | 2.3천 |
|---|
| 2026.08.21 | ₩21,969 | ₩21,969 | ₩21,962 | ₩21,962 | -0.03% | 900 |
|---|
| 2026.08.20 | ₩21,783 | ₩21,929 | ₩21,783 | ₩21,908 | +0.58% | 700 |
|---|
| 2026.08.19 | ₩21,969 | ₩21,969 | ₩21,903 | ₩21,903 | -0.30% | 500 |
|---|
| 2026.08.18 | ₩21,496 | ₩21,496 | ₩21,403 | ₩21,423 | -0.34% | 3.3천 |
|---|
| 2026.08.17 | ₩21,609 | ₩21,609 | ₩21,483 | ₩21,493 | -0.54% | 1천 |
|---|
| 2026.08.14 | ₩21,503 | ₩21,543 | ₩21,416 | ₩21,525 | +0.11% | 4.8만 |
|---|
| 2026.08.13 | ₩21,556 | ₩21,583 | ₩21,544 | ₩21,544 | -0.06% | 700 |
|---|
| 2026.08.12 | ₩21,583 | ₩21,583 | ₩21,523 | ₩21,523 | -0.28% | 700 |
|---|
| 2026.08.11 | ₩21,409 | ₩21,427 | ₩21,396 | ₩21,427 | +0.08% | 1.2천 |
|---|
| 2026.08.10 | ₩21,423 | ₩21,456 | ₩21,423 | ₩21,451 | +0.13% | 2.4천 |
|---|
| 2026.08.07 | ₩21,476 | ₩21,476 | ₩21,476 | ₩21,476 | 0.00% | 500 |
|---|
| 2026.08.06 | ₩21,356 | ₩21,356 | ₩21,325 | ₩21,325 | -0.14% | 900 |
|---|
| 2026.08.05 | ₩21,483 | ₩21,483 | ₩21,449 | ₩21,449 | -0.16% | 300 |
|---|
| 2026.08.04 | ₩21,316 | ₩21,329 | ₩21,309 | ₩21,309 | -0.03% | 900 |
|---|
| 2026.08.03 | ₩20,983 | ₩21,025 | ₩20,649 | ₩20,840 | -0.68% | 23.8만 |
|---|
| 2026.07.31 | ₩20,809 | ₩20,843 | ₩20,809 | ₩20,843 | +0.16% | 1천 |
|---|
| 2026.07.30 | ₩20,969 | ₩21,027 | ₩20,969 | ₩21,027 | +0.27% | 5.4천 |
|---|
| 2026.07.29 | ₩21,036 | ₩21,036 | ₩20,825 | ₩20,825 | -1.00% | 1.7천 |
|---|
| 2026.07.28 | ₩20,929 | ₩21,016 | ₩20,929 | ₩21,015 | +0.41% | 1.8만 |
|---|
| 2026.07.27 | ₩20,889 | ₩20,977 | ₩20,889 | ₩20,977 | +0.42% | 7.1천 |
|---|
| 2026.07.24 | ₩20,996 | ₩20,996 | ₩20,929 | ₩20,941 | -0.26% | 1.4천 |
|---|
| 2026.07.23 | ₩20,903 | ₩21,009 | ₩20,903 | ₩20,912 | +0.04% | 2.3천 |
|---|
| 2026.07.22 | ₩21,196 | ₩21,236 | ₩21,135 | ₩21,135 | -0.29% | 1.2만 |
|---|
| 2026.07.21 | ₩21,049 | ₩21,120 | ₩21,049 | ₩21,120 | +0.34% | 1천 |
|---|
| 2026.07.20 | ₩20,923 | ₩20,923 | ₩20,923 | ₩20,923 | 0.00% | 200 |
|---|
| 2026.07.17 | ₩21,089 | ₩21,089 | ₩21,088 | ₩21,088 | -0.01% | 400 |
|---|
| 2026.07.16 | ₩21,103 | ₩21,103 | ₩20,996 | ₩21,019 | -0.40% | 4.1천 |
|---|
| 2026.07.15 | ₩21,209 | ₩21,240 | ₩21,183 | ₩21,240 | +0.14% | 8천 |
|---|
| 2026.07.14 | ₩21,201 | ₩21,201 | ₩21,201 | ₩21,201 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩21,143 | ₩21,143 | ₩21,023 | ₩21,027 | -0.55% | 2.9천 |
|---|
| 2026.07.10 | ₩21,283 | ₩21,315 | ₩21,283 | ₩21,285 | +0.01% | 1천 |
|---|
| 2026.07.09 | ₩21,249 | ₩21,663 | ₩21,249 | ₩21,259 | +0.04% | 700 |
|---|
| 2026.07.08 | ₩21,169 | ₩21,169 | ₩20,976 | ₩21,132 | -0.18% | 2.1천 |
|---|
| 2026.07.07 | ₩21,463 | ₩21,463 | ₩21,223 | ₩21,261 | -0.94% | 5.8천 |
|---|
| 2026.07.06 | ₩21,549 | ₩21,599 | ₩21,549 | ₩21,599 | +0.23% | 900 |
|---|
| 2026.07.02 | ₩21,383 | ₩21,451 | ₩21,383 | ₩21,451 | +0.32% | 700 |
|---|
| 2026.07.01 | ₩21,383 | ₩21,569 | ₩21,383 | ₩21,385 | +0.01% | 12만 |
|---|
| 2026.06.30 | ₩21,683 | ₩21,743 | ₩21,577 | ₩21,577 | -0.49% | 1.7만 |
|---|
| 2026.06.29 | ₩21,563 | ₩21,689 | ₩21,563 | ₩21,689 | +0.59% | 800 |
|---|
| 2026.06.26 | ₩22,088 | ₩22,088 | ₩22,009 | ₩22,040 | -0.22% | 1.3천 |
|---|
| 2026.06.25 | ₩22,102 | ₩22,102 | ₩22,040 | ₩22,040 | -0.28% | 2.1천 |
|---|
| 2026.06.24 | ₩21,849 | ₩21,956 | ₩21,849 | ₩21,892 | +0.20% | 3.9천 |
|---|
| 2026.06.23 | ₩21,889 | ₩21,982 | ₩21,863 | ₩21,863 | -0.12% | 1.1천 |
|---|
| 2026.06.22 | ₩22,262 | ₩22,262 | ₩22,196 | ₩22,196 | -0.30% | 100 |
|---|
| 2026.06.18 | ₩22,370 | ₩22,370 | ₩22,370 | ₩22,370 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩22,245 | ₩22,245 | ₩22,245 | ₩22,245 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩22,536 | ₩22,542 | ₩22,529 | ₩22,529 | -0.03% | 600 |
|---|
| 2026.06.15 | ₩22,516 | ₩22,516 | ₩22,444 | ₩22,462 | -0.24% | 2.6천 |
|---|
| 2026.06.12 | ₩22,076 | ₩22,249 | ₩22,076 | ₩22,210 | +0.61% | 700 |
|---|
| 2026.06.11 | ₩22,049 | ₩22,132 | ₩22,036 | ₩22,132 | +0.37% | 2.5천 |
|---|
| 2026.06.10 | ₩21,929 | ₩21,929 | ₩21,596 | ₩21,596 | -1.52% | 4.5천 |
|---|
| 2026.06.09 | ₩21,869 | ₩21,903 | ₩21,869 | ₩21,875 | +0.02% | 1.7천 |
|---|
| 2026.06.08 | ₩21,929 | ₩21,982 | ₩21,876 | ₩21,876 | -0.24% | 2.6천 |
|---|
| 2026.06.05 | ₩22,129 | ₩22,129 | ₩21,900 | ₩21,900 | -1.04% | 3천 |
|---|
| 2026.06.04 | ₩22,642 | ₩22,676 | ₩22,642 | ₩22,660 | +0.08% | 1.9천 |
|---|
| 2026.06.03 | ₩21,383 | ₩22,729 | ₩21,369 | ₩22,626 | +5.82% | 3.7천 |
|---|
| 2026.06.02 | ₩22,836 | ₩22,864 | ₩22,769 | ₩22,864 | +0.12% | 1.8만 |
|---|
| 2026.06.01 | ₩22,649 | ₩22,649 | ₩22,628 | ₩22,628 | -0.09% | 2천 |
|---|
| 2026.05.29 | ₩22,596 | ₩22,596 | ₩22,528 | ₩22,528 | -0.30% | 21만 |
|---|
| 2026.05.28 | ₩22,341 | ₩22,542 | ₩22,341 | ₩22,489 | +0.66% | 7.2만 |
|---|
| 2026.05.27 | ₩22,382 | ₩22,396 | ₩22,316 | ₩22,356 | -0.12% | 7.6천 |
|---|
| 2026.05.26 | ₩22,462 | ₩22,489 | ₩22,396 | ₩22,396 | -0.30% | 1.6천 |
|---|
| 2026.05.22 | ₩22,076 | ₩22,116 | ₩22,022 | ₩22,116 | +0.18% | 21만 |
|---|
| 2026.05.21 | ₩22,129 | ₩22,129 | ₩22,062 | ₩22,062 | -0.30% | 500 |
|---|
| 2026.05.20 | ₩21,769 | ₩22,032 | ₩21,769 | ₩22,032 | +1.21% | 700 |
|---|
| 2026.05.19 | ₩21,731 | ₩21,731 | ₩21,731 | ₩21,731 | 0.00% | 200 |
|---|
| 2026.05.18 | ₩22,009 | ₩22,036 | ₩21,969 | ₩22,010 | +0.01% | 1.8천 |
|---|
| 2026.05.15 | ₩21,996 | ₩21,996 | ₩21,929 | ₩21,996 | 0.00% | 3.9천 |
|---|
| 2026.05.14 | ₩22,649 | ₩22,649 | ₩22,518 | ₩22,518 | -0.58% | 600 |
|---|
| 2026.05.13 | ₩22,508 | ₩22,508 | ₩22,508 | ₩22,508 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩22,396 | ₩22,489 | ₩22,277 | ₩22,484 | +0.39% | 3.5천 |
|---|
| 2026.05.11 | ₩22,741 | ₩22,741 | ₩22,642 | ₩22,642 | -0.43% | 1.2천 |
|---|
| 2026.05.08 | ₩22,642 | ₩22,642 | ₩22,642 | ₩22,642 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩22,556 | ₩22,556 | ₩22,426 | ₩22,426 | -0.57% | 300 |
|---|
| 2026.05.06 | ₩22,616 | ₩22,682 | ₩22,609 | ₩22,682 | +0.29% | 2.1천 |
|---|
| 2026.05.05 | ₩22,276 | ₩22,304 | ₩22,236 | ₩22,304 | +0.13% | 1.6천 |
|---|
| 2026.05.04 | ₩22,209 | ₩22,216 | ₩22,036 | ₩22,057 | -0.68% | 1천 |
|---|
| 2026.05.01 | ₩22,382 | ₩22,382 | ₩22,321 | ₩22,321 | -0.27% | 800 |
|---|
| 2026.04.30 | ₩22,076 | ₩22,229 | ₩22,049 | ₩22,229 | +0.69% | 700 |
|---|
| 2026.04.29 | ₩21,916 | ₩21,956 | ₩21,903 | ₩21,903 | -0.06% | 2.7천 |
|---|
| 2026.04.28 | ₩21,982 | ₩22,138 | ₩21,982 | ₩22,138 | +0.71% | 1.1천 |
|---|
| 2026.04.27 | ₩22,329 | ₩22,329 | ₩22,276 | ₩22,289 | -0.18% | 4.7천 |
|---|
| 2026.04.24 | ₩22,396 | ₩22,476 | ₩22,356 | ₩22,369 | -0.12% | 1.2만 |
|---|
| 2026.04.23 | ₩22,476 | ₩22,476 | ₩22,236 | ₩22,394 | -0.36% | 2.4천 |
|---|
| 2026.04.22 | ₩22,502 | ₩22,556 | ₩22,462 | ₩22,489 | -0.06% | 4.2천 |
|---|
| 2026.04.21 | ₩22,289 | ₩22,362 | ₩22,262 | ₩22,262 | -0.12% | 1.8천 |
|---|
| 2026.04.20 | ₩22,502 | ₩22,609 | ₩22,489 | ₩22,609 | +0.47% | 8.7천 |
|---|
| 2026.04.17 | ₩22,589 | ₩22,656 | ₩22,569 | ₩22,569 | -0.09% | 7.3천 |
|---|
| 2026.04.16 | ₩22,609 | ₩22,609 | ₩22,342 | ₩22,418 | -0.84% | 1.1만 |
|---|
| 2026.04.15 | ₩22,509 | ₩22,529 | ₩22,422 | ₩22,492 | -0.08% | 5.2천 |
|---|
| 2026.04.14 | ₩22,409 | ₩22,596 | ₩22,409 | ₩22,592 | +0.81% | 8.4천 |
|---|
| 2026.04.13 | ₩22,276 | ₩22,356 | ₩22,252 | ₩22,356 | +0.36% | 3.6천 |
|---|
| 2026.04.10 | ₩22,302 | ₩22,302 | ₩22,116 | ₩22,200 | -0.46% | 9.1천 |
|---|
| 2026.04.09 | ₩22,302 | ₩22,302 | ₩22,209 | ₩22,250 | -0.23% | 1.1천 |
|---|
| 2026.04.08 | ₩22,209 | ₩22,269 | ₩22,180 | ₩22,269 | +0.27% | 2.3천 |
|---|
| 2026.04.07 | ₩21,616 | ₩21,743 | ₩21,616 | ₩21,743 | +0.59% | 800 |
|---|
| 2026.04.06 | ₩21,689 | ₩21,801 | ₩21,689 | ₩21,801 | +0.52% | 2.2천 |
|---|
| 2026.04.02 | ₩21,489 | ₩21,783 | ₩21,489 | ₩21,783 | +1.36% | 4.1천 |
|---|
| 2026.04.01 | ₩21,663 | ₩22,049 | ₩21,663 | ₩21,749 | +0.40% | 1.4만 |
|---|
| 2026.03.31 | ₩21,449 | ₩21,639 | ₩21,396 | ₩21,639 | +0.88% | 1천 |
|---|
| 2026.03.30 | ₩21,276 | ₩21,329 | ₩21,076 | ₩21,076 | -0.94% | 5.8천 |
|---|
| 2026.03.27 | ₩20,844 | ₩20,956 | ₩20,809 | ₩20,943 | +0.47% | 700 |
|---|
| 2026.03.26 | ₩21,085 | ₩21,085 | ₩21,085 | ₩21,085 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩21,556 | ₩21,556 | ₩21,489 | ₩21,544 | -0.06% | 4.4천 |
|---|
| 2026.03.24 | ₩21,103 | ₩21,196 | ₩21,103 | ₩21,143 | +0.19% | 3.4천 |
|---|
| 2026.03.23 | ₩21,156 | ₩21,447 | ₩21,076 | ₩21,265 | +0.52% | 6.8천 |
|---|
| 2026.03.20 | ₩21,436 | ₩21,436 | ₩21,036 | ₩21,109 | -1.52% | 3.2천 |
|---|
| 2026.03.19 | ₩21,636 | ₩21,845 | ₩21,609 | ₩21,845 | +0.97% | 1.6천 |
|---|
| 2026.03.18 | ₩22,196 | ₩22,196 | ₩21,956 | ₩22,076 | -0.54% | 2천 |
|---|
| 2026.03.17 | ₩22,182 | ₩22,329 | ₩22,182 | ₩22,289 | +0.48% | 1.2천 |
|---|
| 2026.03.16 | ₩22,129 | ₩22,156 | ₩22,036 | ₩22,089 | -0.18% | 1천 |
|---|
| 2026.03.13 | ₩22,116 | ₩22,116 | ₩21,823 | ₩21,833 | -1.28% | 2.4천 |
|---|
| 2026.03.12 | ₩22,209 | ₩22,276 | ₩22,062 | ₩22,169 | -0.18% | 4.3천 |
|---|
| 2026.03.11 | ₩22,510 | ₩22,529 | ₩22,342 | ₩22,476 | -0.15% | 4.9천 |
|---|
| 2026.03.10 | ₩22,542 | ₩22,769 | ₩22,516 | ₩22,548 | +0.02% | 2.8천 |
|---|
| 2026.03.09 | ₩22,382 | ₩22,669 | ₩22,302 | ₩22,669 | +1.28% | 4.7천 |
|---|
| 2026.03.06 | ₩22,276 | ₩22,462 | ₩22,276 | ₩22,462 | +0.84% | 1.2천 |
|---|
| 2026.03.05 | ₩22,516 | ₩22,609 | ₩22,516 | ₩22,609 | +0.41% | 3.3천 |
|---|
| 2026.03.04 | ₩22,896 | ₩22,896 | ₩22,852 | ₩22,878 | -0.08% | 700 |
|---|
| 2026.03.03 | ₩22,769 | ₩23,442 | ₩22,569 | ₩22,862 | +0.41% | 5.6천 |
|---|
| 2026.03.02 | ₩23,422 | ₩23,609 | ₩23,289 | ₩23,609 | +0.80% | 5.6천 |
|---|
| 2026.02.27 | ₩23,396 | ₩23,525 | ₩23,382 | ₩23,525 | +0.55% | 900 |
|---|
| 2026.02.26 | ₩23,262 | ₩23,374 | ₩23,262 | ₩23,374 | +0.48% | 1.7천 |
|---|
| 2026.02.25 | ₩23,409 | ₩23,448 | ₩23,302 | ₩23,354 | -0.23% | 6.9만 |
|---|
| 2026.02.24 | ₩23,196 | ₩23,289 | ₩23,189 | ₩23,280 | +0.36% | 3.8천 |
|---|
| 2026.02.23 | ₩23,129 | ₩23,209 | ₩23,062 | ₩23,156 | +0.12% | 4.7천 |
|---|
| 2026.02.20 | ₩22,908 | ₩23,049 | ₩22,908 | ₩23,004 | +0.42% | 6.5천 |
|---|
| 2026.02.19 | ₩22,782 | ₩22,956 | ₩22,782 | ₩22,836 | +0.23% | 4.7천 |
|---|
| 2026.02.18 | ₩22,929 | ₩22,929 | ₩22,778 | ₩22,778 | -0.66% | 1.1천 |
|---|
| 2026.02.17 | ₩22,556 | ₩22,742 | ₩22,556 | ₩22,700 | +0.64% | 1.1만 |
|---|
| 2026.02.13 | ₩22,616 | ₩22,876 | ₩22,616 | ₩22,761 | +0.64% | 1.9만 |
|---|
| 2026.02.12 | ₩22,822 | ₩22,902 | ₩22,517 | ₩22,525 | -1.30% | 4.3천 |
|---|
| 2026.02.11 | ₩22,662 | ₩22,822 | ₩22,489 | ₩22,682 | +0.09% | 7.6천 |
|---|
| 2026.02.10 | ₩22,596 | ₩22,662 | ₩22,462 | ₩22,582 | -0.06% | 8.4천 |
|---|
| 2026.02.09 | ₩22,396 | ₩22,476 | ₩22,396 | ₩22,476 | +0.36% | 2천 |
|---|
| 2026.02.06 | ₩21,982 | ₩22,110 | ₩21,982 | ₩22,110 | +0.58% | 600 |
|---|
| 2026.02.05 | ₩21,849 | ₩21,903 | ₩21,736 | ₩21,736 | -0.52% | 3.8천 |
|---|
| 2026.02.04 | ₩22,102 | ₩22,102 | ₩21,829 | ₩21,916 | -0.84% | 4.3천 |
|---|
| 2026.02.03 | ₩21,889 | ₩21,976 | ₩21,796 | ₩21,969 | +0.37% | 5.3천 |
|---|
| 2026.02.02 | ₩21,583 | ₩21,649 | ₩21,583 | ₩21,609 | +0.12% | 4.4천 |
|---|
| 2026.01.30 | ₩22,129 | ₩22,129 | ₩21,569 | ₩21,796 | -1.51% | 1.8만 |
|---|
| 2026.01.29 | ₩22,142 | ₩22,502 | ₩22,142 | ₩22,436 | +1.32% | 7.6천 |
|---|
| 2026.01.28 | ₩22,449 | ₩22,476 | ₩22,302 | ₩22,432 | -0.08% | 2.6천 |
|---|
| 2026.01.27 | ₩22,262 | ₩22,356 | ₩22,122 | ₩22,282 | +0.09% | 1.2만 |
|---|
| 2026.01.26 | ₩22,222 | ₩22,222 | ₩22,022 | ₩22,053 | -0.76% | 7.8천 |
|---|
| 2026.01.23 | ₩21,889 | ₩21,926 | ₩21,836 | ₩21,883 | -0.03% | 1.9천 |
|---|
| 2026.01.22 | ₩21,659 | ₩21,783 | ₩21,623 | ₩21,769 | +0.51% | 7.2천 |
|---|
| 2026.01.21 | ₩21,436 | ₩21,596 | ₩21,436 | ₩21,449 | +0.06% | 800 |
|---|
| 2026.01.20 | ₩21,249 | ₩21,436 | ₩21,129 | ₩21,203 | -0.22% | 1.9만 |
|---|
| 2026.01.16 | ₩21,464 | ₩21,543 | ₩21,433 | ₩21,433 | -0.14% | 2.4만 |
|---|
| 2026.01.15 | ₩21,643 | ₩21,663 | ₩21,583 | ₩21,608 | -0.16% | 4.9천 |
|---|
| 2026.01.14 | ₩21,583 | ₩21,649 | ₩21,549 | ₩21,645 | +0.29% | 4천 |
|---|
| 2026.01.13 | ₩21,516 | ₩21,516 | ₩21,343 | ₩21,384 | -0.61% | 4.7천 |
|---|
| 2026.01.12 | ₩21,336 | ₩21,436 | ₩21,336 | ₩21,384 | +0.22% | 2.2천 |
|---|
| 2026.01.09 | ₩21,183 | ₩21,263 | ₩21,180 | ₩21,228 | +0.21% | 500 |
|---|
| 2026.01.08 | ₩20,983 | ₩21,063 | ₩20,963 | ₩21,063 | +0.38% | 2.2천 |
|---|
| 2026.01.07 | ₩21,063 | ₩21,069 | ₩21,004 | ₩21,044 | -0.09% | 1만 |
|---|
| 2026.01.06 | ₩20,969 | ₩21,076 | ₩20,969 | ₩21,068 | +0.47% | 4.4천 |
|---|
| 2026.01.05 | ₩20,769 | ₩20,976 | ₩20,769 | ₩20,976 | +0.99% | 1.3만 |
|---|
| 2026.01.02 | ₩20,783 | ₩20,783 | ₩20,663 | ₩20,769 | -0.06% | 2천 |
|---|
| 2025.12.31 | ₩20,769 | ₩20,769 | ₩20,589 | ₩20,609 | -0.77% | 3.2천 |
|---|
| 2025.12.30 | ₩20,663 | ₩20,836 | ₩20,663 | ₩20,796 | +0.65% | 6.9천 |
|---|
| 2025.12.29 | ₩20,663 | ₩20,756 | ₩20,609 | ₩20,717 | +0.26% | 5.9천 |
|---|
| 2025.12.26 | ₩20,929 | ₩20,929 | ₩20,836 | ₩20,912 | -0.08% | 3.7천 |
|---|
| 2025.12.24 | ₩20,823 | ₩20,983 | ₩20,823 | ₩20,931 | +0.52% | 4.9천 |
|---|
| 2025.12.23 | ₩20,731 | ₩20,769 | ₩20,716 | ₩20,729 | -0.01% | 3.3천 |
|---|
| 2025.12.22 | ₩20,683 | ₩20,685 | ₩20,623 | ₩20,685 | +0.01% | 3.7천 |
|---|
| 2025.12.19 | ₩20,676 | ₩20,676 | ₩20,565 | ₩20,565 | -0.54% | 3.4천 |
|---|
| 2025.12.18 | ₩20,663 | ₩20,663 | ₩20,663 | ₩20,663 | 0.00% | 3.5천 |
|---|
| 2025.12.17 | ₩20,503 | ₩20,529 | ₩20,456 | ₩20,489 | -0.07% | 5.1천 |
|---|
| 2025.12.16 | ₩20,456 | ₩20,483 | ₩20,443 | ₩20,483 | +0.13% | 1.6만 |
|---|
| 2025.12.15 | ₩20,583 | ₩20,583 | ₩20,503 | ₩20,507 | -0.37% | 7.6천 |
|---|
| 2025.12.12 | ₩20,663 | ₩20,663 | ₩20,476 | ₩20,504 | -0.77% | 4.1천 |
|---|
| 2025.12.11 | ₩20,823 | ₩20,823 | ₩20,716 | ₩20,769 | -0.26% | 1.9천 |
|---|
| 2025.12.10 | ₩20,596 | ₩20,712 | ₩20,529 | ₩20,712 | +0.56% | 2.8천 |
|---|
| 2025.12.09 | ₩20,424 | ₩20,496 | ₩20,424 | ₩20,496 | +0.35% | 1.5천 |
|---|
| 2025.12.08 | ₩20,529 | ₩20,543 | ₩20,449 | ₩20,449 | -0.39% | 1.7천 |
|---|
| 2025.12.05 | ₩20,716 | ₩20,809 | ₩20,591 | ₩20,591 | -0.60% | 1.3만 |
|---|
| 2025.12.04 | ₩20,743 | ₩20,743 | ₩20,701 | ₩20,701 | -0.20% | 1.2천 |
|---|
| 2025.12.03 | ₩20,663 | ₩20,764 | ₩20,653 | ₩20,764 | +0.49% | 2.6천 |
|---|
| 2025.12.02 | ₩20,623 | ₩20,623 | ₩20,529 | ₩20,585 | -0.18% | 3.9천 |
|---|
| 2025.12.01 | ₩20,663 | ₩20,716 | ₩20,601 | ₩20,601 | -0.30% | 1.5만 |
|---|
| 2025.11.28 | ₩20,796 | ₩20,876 | ₩20,703 | ₩20,824 | +0.13% | 1.9천 |
|---|
| 2025.11.26 | ₩20,663 | ₩20,849 | ₩20,656 | ₩20,799 | +0.66% | 4.1만 |
|---|
| 2025.11.25 | ₩20,489 | ₩20,609 | ₩20,489 | ₩20,540 | +0.25% | 1.2천 |
|---|
| 2025.11.24 | ₩20,329 | ₩20,416 | ₩20,289 | ₩20,356 | +0.13% | 1.3만 |
|---|
| 2025.11.21 | ₩20,116 | ₩20,329 | ₩20,116 | ₩20,216 | +0.50% | 1만 |
|---|
| 2025.11.20 | ₩20,489 | ₩20,489 | ₩20,091 | ₩20,120 | -1.80% | 5.4천 |
|---|
| 2025.11.19 | ₩20,263 | ₩20,269 | ₩20,236 | ₩20,269 | +0.03% | 5.9천 |
|---|
| 2025.11.18 | ₩20,236 | ₩20,303 | ₩20,223 | ₩20,229 | -0.03% | 1.2천 |
|---|
| 2025.11.17 | ₩20,383 | ₩20,453 | ₩20,223 | ₩20,301 | -0.40% | 8.8천 |
|---|
| 2025.11.14 | ₩20,463 | ₩20,556 | ₩20,423 | ₩20,496 | +0.16% | 4.4천 |
|---|
| 2025.11.13 | ₩20,969 | ₩20,969 | ₩20,645 | ₩20,645 | -1.54% | 8.9천 |
|---|
| 2025.11.12 | ₩20,809 | ₩20,996 | ₩20,796 | ₩20,863 | +0.26% | 25.9만 |
|---|
| 2025.11.11 | ₩20,811 | ₩20,889 | ₩20,716 | ₩20,843 | +0.15% | 9.6천 |
|---|
| 2025.11.10 | ₩20,583 | ₩20,697 | ₩20,556 | ₩20,697 | +0.56% | 1.4천 |
|---|
| 2025.11.07 | ₩20,329 | ₩20,476 | ₩20,329 | ₩20,409 | +0.39% | 9.2천 |
|---|
| 2025.11.06 | ₩20,463 | ₩20,463 | ₩20,396 | ₩20,444 | -0.09% | 8.9천 |
|---|
| 2025.11.05 | ₩20,363 | ₩20,423 | ₩20,363 | ₩20,396 | +0.16% | 2.3천 |
|---|
| 2025.11.04 | ₩20,316 | ₩20,369 | ₩20,316 | ₩20,363 | +0.23% | 1.2천 |
|---|
| 2025.11.03 | ₩20,452 | ₩20,536 | ₩20,452 | ₩20,536 | +0.41% | 1.6천 |
|---|
| 2025.10.31 | ₩20,703 | ₩20,703 | ₩20,615 | ₩20,615 | -0.42% | 1.4천 |
|---|
| 2025.10.30 | ₩20,589 | ₩20,823 | ₩20,589 | ₩20,700 | +0.54% | 1.3만 |
|---|
| 2025.10.29 | ₩21,063 | ₩21,063 | ₩20,773 | ₩20,773 | -1.37% | 2천 |
|---|
| 2025.10.28 | ₩20,849 | ₩20,976 | ₩20,849 | ₩20,976 | +0.61% | 5.8천 |
|---|
| 2025.10.27 | ₩20,849 | ₩20,901 | ₩20,796 | ₩20,873 | +0.12% | 2.3천 |
|---|
| 2025.10.24 | ₩20,823 | ₩20,929 | ₩20,823 | ₩20,896 | +0.35% | 4.9천 |
|---|
| 2025.10.23 | ₩20,903 | ₩20,903 | ₩20,756 | ₩20,820 | -0.40% | 9.5천 |
|---|
| 2025.10.22 | ₩20,796 | ₩20,809 | ₩20,727 | ₩20,793 | -0.01% | 6.3천 |
|---|
| 2025.10.21 | ₩20,823 | ₩20,863 | ₩20,789 | ₩20,796 | -0.13% | 1.4천 |
|---|
| 2025.10.20 | ₩20,929 | ₩20,976 | ₩20,929 | ₩20,976 | +0.22% | 5.4천 |
|---|
| 2025.10.17 | ₩20,823 | ₩20,823 | ₩20,649 | ₩20,729 | -0.45% | 1.8천 |
|---|
| 2025.10.16 | ₩20,789 | ₩20,803 | ₩20,729 | ₩20,800 | +0.05% | 5.3천 |
|---|
| 2025.10.15 | ₩20,816 | ₩20,816 | ₩20,596 | ₩20,676 | -0.67% | 1.7만 |
|---|
| 2025.10.14 | ₩20,489 | ₩20,593 | ₩20,489 | ₩20,593 | +0.51% | 600 |
|---|
| 2025.10.13 | ₩20,396 | ₩20,516 | ₩20,343 | ₩20,515 | +0.58% | 3.5만 |
|---|
| 2025.10.10 | ₩20,263 | ₩20,263 | ₩20,239 | ₩20,239 | -0.12% | 2.3천 |
|---|