시장 데이터를 불러오는 중
전체 종목
ProShares Ultra Utilities 과거 주가
ProShares Ultra Utilities · UPW · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ProShares Ultra Utilities · UPW · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩25,892 | ₩26,374 | ₩25,892 | ₩26,254 | +1.40% | 1.9만 |
| 2026.10.08 | ₩26,120 | ₩26,200 | ₩25,316 | ₩25,839 | -1.08% | 1.2만 |
| 2026.10.07 | ₩25,557 | ₩26,200 | ₩25,557 | ₩25,986 | +1.68% | 1.5만 |
| 2026.10.06 | ₩25,597 | ₩26,066 | ₩25,330 | ₩26,066 | +1.83% | 3만 |
| 2026.10.05 | ₩24,539 | ₩24,807 | ₩24,124 | ₩24,526 | -0.05% | 2.3만 |
| 2026.10.02 | ₩24,512 | ₩24,754 | ₩24,218 | ₩24,352 | -0.66% | 1.5만 |
| 2026.10.01 | ₩23,950 | ₩24,218 | ₩23,535 | ₩24,178 | +0.95% | 3.4만 |
| 2026.09.30 | ₩24,512 | ₩24,512 | ₩23,910 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,977 |
| -2.19% |
| 3.7만 |
| 2026.09.29 | ₩23,977 | ₩24,365 | ₩23,642 | ₩24,298 | +1.34% | 2.4만 |
|---|
| 2026.09.28 | ₩24,245 | ₩24,245 | ₩23,561 | ₩23,722 | -2.15% | 3.8만 |
|---|
| 2026.09.25 | ₩23,883 | ₩24,579 | ₩23,615 | ₩24,057 | +0.73% | 1.8만 |
|---|
| 2026.09.24 | ₩24,271 | ₩24,365 | ₩23,910 | ₩23,910 | -1.49% | 3.6만 |
|---|
| 2026.09.23 | ₩24,687 | ₩24,727 | ₩24,312 | ₩24,432 | -1.03% | 2.6만 |
|---|
| 2026.09.22 | ₩25,664 | ₩25,825 | ₩25,490 | ₩25,490 | -0.68% | 1.5만 |
|---|
| 2026.09.21 | ₩26,013 | ₩26,013 | ₩25,530 | ₩25,611 | -1.54% | 1.8만 |
|---|
| 2026.09.18 | ₩26,080 | ₩26,080 | ₩25,852 | ₩25,852 | -0.87% | 7.9천 |
|---|
| 2026.09.17 | ₩26,669 | ₩26,723 | ₩26,240 | ₩26,669 | 0.00% | 1.5만 |
|---|
| 2026.09.16 | ₩26,522 | ₩26,522 | ₩26,053 | ₩26,120 | -1.52% | 7.4천 |
|---|
| 2026.09.15 | ₩27,138 | ₩27,138 | ₩26,187 | ₩26,214 | -3.41% | 1.3만 |
|---|
| 2026.09.14 | ₩27,419 | ₩27,593 | ₩26,455 | ₩26,857 | -2.05% | 5.7만 |
|---|
| 2026.09.11 | ₩28,022 | ₩28,022 | ₩27,459 | ₩27,580 | -1.58% | 1.1만 |
|---|
| 2026.09.10 | ₩28,571 | ₩28,571 | ₩27,767 | ₩27,767 | -2.81% | 2.1만 |
|---|
| 2026.09.09 | ₩28,759 | ₩28,839 | ₩28,129 | ₩28,330 | -1.49% | 8.5천 |
|---|
| 2026.09.08 | ₩28,960 | ₩29,937 | ₩28,839 | ₩29,027 | +0.23% | 3.5만 |
|---|
| 2026.09.04 | ₩28,451 | ₩28,531 | ₩28,343 | ₩28,370 | -0.28% | 1.3만 |
|---|
| 2026.09.03 | ₩27,888 | ₩28,544 | ₩27,888 | ₩28,437 | +1.97% | 1.5만 |
|---|
| 2026.09.02 | ₩27,178 | ₩28,089 | ₩27,124 | ₩27,955 | +2.86% | 8.5만 |
|---|
| 2026.09.01 | ₩27,687 | ₩29,268 | ₩27,218 | ₩27,848 | +0.58% | 1.7만 |
|---|
| 2026.08.31 | ₩27,191 | ₩27,500 | ₩27,044 | ₩27,500 | +1.13% | 4.1만 |
|---|
| 2026.08.28 | ₩28,732 | ₩28,732 | ₩27,821 | ₩28,009 | -2.52% | 14.6만 |
|---|
| 2026.08.27 | ₩28,397 | ₩28,745 | ₩28,397 | ₩28,718 | +1.13% | 1.5만 |
|---|
| 2026.08.26 | ₩29,308 | ₩29,402 | ₩29,000 | ₩29,174 | -0.46% | 9.4천 |
|---|
| 2026.08.25 | ₩29,027 | ₩29,027 | ₩28,625 | ₩28,919 | -0.37% | 1.3만 |
|---|
| 2026.08.24 | ₩28,451 | ₩28,826 | ₩28,075 | ₩28,785 | +1.18% | 3.8만 |
|---|
| 2026.08.21 | ₩29,978 | ₩29,978 | ₩28,209 | ₩28,209 | -5.90% | 9.4천 |
|---|
| 2026.08.20 | ₩29,937 | ₩30,085 | ₩29,562 | ₩29,562 | -1.25% | 9.1천 |
|---|
| 2026.08.19 | ₩30,232 | ₩30,232 | ₩29,656 | ₩29,937 | -0.97% | 9.9천 |
|---|
| 2026.08.18 | ₩30,446 | ₩30,701 | ₩29,911 | ₩29,911 | -1.76% | 3.6천 |
|---|
| 2026.08.17 | ₩30,339 | ₩30,339 | ₩29,656 | ₩30,058 | -0.93% | 2만 |
|---|
| 2026.08.14 | ₩29,844 | ₩30,393 | ₩29,844 | ₩30,272 | +1.44% | 2.7만 |
|---|
| 2026.08.13 | ₩29,978 | ₩30,058 | ₩29,884 | ₩29,884 | -0.31% | 7.5천 |
|---|
| 2026.08.12 | ₩29,509 | ₩29,710 | ₩29,402 | ₩29,469 | -0.14% | 8.2천 |
|---|
| 2026.08.11 | ₩28,598 | ₩29,428 | ₩28,598 | ₩29,308 | +2.48% | 2.2만 |
|---|
| 2026.08.10 | ₩28,665 | ₩28,879 | ₩28,665 | ₩28,678 | +0.05% | 5.8천 |
|---|
| 2026.08.07 | ₩28,571 | ₩29,669 | ₩28,477 | ₩29,308 | +2.58% | 1.6만 |
|---|
| 2026.08.06 | ₩29,415 | ₩29,415 | ₩28,852 | ₩28,946 | -1.59% | 9.5천 |
|---|
| 2026.08.05 | ₩30,286 | ₩30,286 | ₩29,107 | ₩29,415 | -2.87% | 3.6만 |
|---|
| 2026.08.04 | ₩29,415 | ₩30,513 | ₩29,415 | ₩30,152 | +2.50% | 3.6만 |
|---|
| 2026.08.03 | ₩30,031 | ₩30,554 | ₩29,924 | ₩30,473 | +1.47% | 1.9만 |
|---|
| 2026.07.31 | ₩30,580 | ₩30,862 | ₩30,259 | ₩30,527 | -0.18% | 3.2만 |
|---|
| 2026.07.30 | ₩31,438 | ₩31,438 | ₩30,580 | ₩30,888 | -1.75% | 2만 |
|---|
| 2026.07.29 | ₩32,255 | ₩32,255 | ₩31,009 | ₩31,237 | -3.16% | 5.8천 |
|---|
| 2026.07.28 | ₩32,523 | ₩33,246 | ₩32,134 | ₩32,134 | -1.19% | 1.2만 |
|---|
| 2026.07.27 | ₩33,313 | ₩33,313 | ₩32,148 | ₩32,268 | -3.14% | 1.8만 |
|---|
| 2026.07.24 | ₩33,166 | ₩33,621 | ₩32,898 | ₩33,179 | +0.04% | 2.5만 |
|---|
| 2026.07.23 | ₩32,630 | ₩33,206 | ₩32,576 | ₩33,072 | +1.35% | 8천 |
|---|
| 2026.07.22 | ₩31,839 | ₩32,697 | ₩31,839 | ₩32,697 | +2.69% | 1.2만 |
|---|
| 2026.07.21 | ₩30,835 | ₩31,317 | ₩30,835 | ₩31,237 | +1.30% | 6.9천 |
|---|
| 2026.07.20 | ₩31,692 | ₩32,241 | ₩31,170 | ₩31,330 | -1.14% | 2.9만 |
|---|
| 2026.07.17 | ₩33,018 | ₩33,018 | ₩31,357 | ₩31,585 | -4.34% | 2.3만 |
|---|
| 2026.07.16 | ₩32,027 | ₩32,335 | ₩31,705 | ₩32,107 | +0.25% | 1만 |
|---|
| 2026.07.15 | ₩32,590 | ₩32,590 | ₩31,652 | ₩31,799 | -2.42% | 3.7천 |
|---|
| 2026.07.14 | ₩32,817 | ₩33,474 | ₩32,415 | ₩32,415 | -1.22% | 1.5만 |
|---|
| 2026.07.13 | ₩32,375 | ₩32,764 | ₩32,174 | ₩32,563 | +0.58% | 2.5만 |
|---|
| 2026.07.10 | ₩32,014 | ₩32,161 | ₩32,014 | ₩32,081 | +0.21% | 2.5천 |
|---|
| 2026.07.09 | ₩32,148 | ₩32,148 | ₩31,598 | ₩31,598 | -1.71% | 4.6천 |
|---|
| 2026.07.08 | ₩32,549 | ₩32,549 | ₩31,893 | ₩31,933 | -1.89% | 5.6천 |
|---|
| 2026.07.07 | ₩32,911 | ₩33,313 | ₩32,456 | ₩32,710 | -0.61% | 8.5천 |
|---|
| 2026.07.06 | ₩32,764 | ₩33,018 | ₩31,625 | ₩31,893 | -2.66% | 1.2만 |
|---|
| 2026.07.02 | ₩31,478 | ₩32,938 | ₩31,478 | ₩32,563 | +3.45% | 1.4만 |
|---|
| 2026.07.01 | ₩31,920 | ₩31,920 | ₩31,116 | ₩31,183 | -2.31% | 1.6만 |
|---|
| 2026.06.30 | ₩32,295 | ₩32,871 | ₩32,174 | ₩32,174 | -0.37% | 1.1만 |
|---|
| 2026.06.29 | ₩33,166 | ₩33,166 | ₩32,710 | ₩33,032 | -0.40% | 4.8천 |
|---|
| 2026.06.26 | ₩32,938 | ₩33,192 | ₩32,228 | ₩33,192 | +0.77% | 3.9천 |
|---|
| 2026.06.25 | ₩32,924 | ₩33,166 | ₩32,630 | ₩32,777 | -0.45% | 6.3천 |
|---|
| 2026.06.24 | ₩32,081 | ₩32,496 | ₩30,888 | ₩32,456 | +1.17% | 9.1천 |
|---|
| 2026.06.23 | ₩31,317 | ₩32,121 | ₩31,156 | ₩31,960 | +2.05% | 1.2만 |
|---|
| 2026.06.22 | ₩31,357 | ₩31,759 | ₩31,210 | ₩31,411 | +0.17% | 9.9천 |
|---|
| 2026.06.18 | ₩31,076 | ₩31,880 | ₩30,152 | ₩30,902 | -0.56% | 6.7천 |
|---|
| 2026.06.17 | ₩31,250 | ₩31,330 | ₩30,433 | ₩30,687 | -1.80% | 8.4천 |
|---|
| 2026.06.16 | ₩31,639 | ₩31,639 | ₩31,049 | ₩31,397 | -0.76% | 1.2만 |
|---|
| 2026.06.15 | ₩30,607 | ₩31,344 | ₩30,299 | ₩31,076 | +1.53% | 3.9만 |
|---|
| 2026.06.12 | ₩30,808 | ₩30,808 | ₩30,192 | ₩30,687 | -0.39% | 2.6천 |
|---|
| 2026.06.11 | ₩30,433 | ₩30,795 | ₩30,165 | ₩30,192 | -0.79% | 1.3만 |
|---|
| 2026.06.10 | ₩29,857 | ₩30,272 | ₩29,857 | ₩30,004 | +0.49% | 8.4천 |
|---|
| 2026.06.09 | ₩29,388 | ₩30,018 | ₩29,388 | ₩30,018 | +2.14% | 8.5천 |
|---|
| 2026.06.08 | ₩30,312 | ₩30,647 | ₩29,442 | ₩29,455 | -2.83% | 1.4만 |
|---|
| 2026.06.05 | ₩30,433 | ₩30,862 | ₩30,406 | ₩30,647 | +0.70% | 9.8천 |
|---|
| 2026.06.04 | ₩29,978 | ₩30,004 | ₩29,629 | ₩29,991 | +0.04% | 3.6만 |
|---|
| 2026.06.03 | ₩30,487 | ₩30,487 | ₩29,710 | ₩29,710 | -2.55% | 3.2천 |
|---|
| 2026.06.02 | ₩29,415 | ₩29,964 | ₩29,415 | ₩29,884 | +1.59% | 1.7만 |
|---|
| 2026.06.01 | ₩30,219 | ₩30,219 | ₩28,812 | ₩28,919 | -4.30% | 3.2만 |
|---|
| 2026.05.29 | ₩30,969 | ₩30,969 | ₩30,446 | ₩30,647 | -1.04% | 8.2만 |
|---|
| 2026.05.28 | ₩31,652 | ₩31,759 | ₩30,982 | ₩31,036 | -1.95% | 1.3만 |
|---|
| 2026.05.27 | ₩31,652 | ₩31,893 | ₩31,598 | ₩31,799 | +0.47% | 5.6만 |
|---|
| 2026.05.26 | ₩32,067 | ₩32,536 | ₩32,000 | ₩32,000 | -0.21% | 4.3천 |
|---|
| 2026.05.22 | ₩31,545 | ₩32,161 | ₩30,969 | ₩31,987 | +1.40% | 6.4천 |
|---|
| 2026.05.21 | ₩30,848 | ₩31,558 | ₩30,674 | ₩31,558 | +2.30% | 1.1만 |
|---|
| 2026.05.20 | ₩30,982 | ₩31,384 | ₩30,848 | ₩30,969 | -0.04% | 6천 |
|---|
| 2026.05.19 | ₩29,897 | ₩30,687 | ₩29,897 | ₩30,687 | +2.64% | 5.6천 |
|---|
| 2026.05.18 | ₩30,487 | ₩30,487 | ₩29,616 | ₩30,098 | -1.27% | 2.3만 |
|---|
| 2026.05.15 | ₩30,808 | ₩30,929 | ₩29,964 | ₩29,964 | -2.74% | 1.4만 |
|---|
| 2026.05.14 | ₩31,143 | ₩31,545 | ₩31,063 | ₩31,531 | +1.25% | 1.4만 |
|---|
| 2026.05.13 | ₩30,821 | ₩31,451 | ₩30,808 | ₩31,076 | +0.83% | 2.6만 |
|---|
| 2026.05.12 | ₩31,705 | ₩32,657 | ₩31,478 | ₩32,067 | +1.14% | 9천 |
|---|
| 2026.05.11 | ₩31,572 | ₩32,040 | ₩31,572 | ₩31,893 | +1.02% | 1.3만 |
|---|
| 2026.05.08 | ₩31,920 | ₩31,920 | ₩31,183 | ₩31,183 | -2.31% | 6.3천 |
|---|
| 2026.05.07 | ₩32,335 | ₩32,509 | ₩31,759 | ₩31,759 | -1.78% | 9.6천 |
|---|
| 2026.05.06 | ₩33,139 | ₩33,139 | ₩32,697 | ₩32,750 | -1.17% | 3.7만 |
|---|
| 2026.05.05 | ₩33,969 | ₩34,103 | ₩33,621 | ₩33,621 | -1.03% | 3.4천 |
|---|
| 2026.05.04 | ₩33,407 | ₩33,661 | ₩33,407 | ₩33,661 | +0.76% | 4.5천 |
|---|
| 2026.05.01 | ₩34,130 | ₩34,960 | ₩33,875 | ₩33,969 | -0.47% | 1.4만 |
|---|
| 2026.04.30 | ₩33,808 | ₩34,304 | ₩33,728 | ₩34,291 | +1.43% | 7.7만 |
|---|
| 2026.04.29 | ₩33,179 | ₩33,366 | ₩32,657 | ₩32,764 | -1.25% | 1.1만 |
|---|
| 2026.04.28 | ₩33,849 | ₩33,969 | ₩33,393 | ₩33,581 | -0.79% | 1.1만 |
|---|
| 2026.04.27 | ₩33,875 | ₩33,875 | ₩33,433 | ₩33,541 | -0.99% | 3.9천 |
|---|
| 2026.04.24 | ₩33,353 | ₩33,554 | ₩33,353 | ₩33,487 | +0.40% | 2.7천 |
|---|
| 2026.04.23 | ₩32,496 | ₩33,407 | ₩32,496 | ₩33,407 | +2.80% | 2.2만 |
|---|
| 2026.04.22 | ₩32,442 | ₩32,442 | ₩31,545 | ₩31,612 | -2.56% | 7.4만 |
|---|
| 2026.04.21 | ₩32,817 | ₩32,857 | ₩31,772 | ₩31,772 | -3.18% | 1.4만 |
|---|
| 2026.04.20 | ₩33,366 | ₩33,688 | ₩32,804 | ₩32,871 | -1.49% | 3.4만 |
|---|
| 2026.04.17 | ₩33,232 | ₩33,500 | ₩32,831 | ₩33,487 | +0.77% | 1.6만 |
|---|
| 2026.04.16 | ₩33,487 | ₩33,755 | ₩33,219 | ₩33,755 | +0.80% | 1만 |
|---|
| 2026.04.15 | ₩33,286 | ₩33,487 | ₩33,286 | ₩33,353 | +0.20% | 1.2만 |
|---|
| 2026.04.14 | ₩33,996 | ₩34,103 | ₩33,286 | ₩33,969 | -0.08% | 1.3만 |
|---|
| 2026.04.13 | ₩34,773 | ₩35,014 | ₩33,567 | ₩33,902 | -2.50% | 2.3만 |
|---|
| 2026.04.10 | ₩35,242 | ₩35,376 | ₩34,746 | ₩34,746 | -1.41% | 1.2만 |
|---|
| 2026.04.09 | ₩35,550 | ₩35,711 | ₩35,108 | ₩35,108 | -1.24% | 2만 |
|---|
| 2026.04.08 | ₩33,500 | ₩34,451 | ₩33,353 | ₩34,451 | +2.84% | 2.6만 |
|---|
| 2026.04.07 | ₩33,299 | ₩33,942 | ₩33,299 | ₩33,795 | +1.49% | 6.7만 |
|---|
| 2026.04.06 | ₩33,782 | ₩34,050 | ₩33,541 | ₩33,608 | -0.52% | 1.2만 |
|---|
| 2026.04.02 | ₩33,835 | ₩34,184 | ₩33,661 | ₩33,902 | +0.20% | 6.7만 |
|---|
| 2026.04.01 | ₩32,911 | ₩33,661 | ₩32,911 | ₩33,621 | +2.16% | 2.7만 |
|---|
| 2026.03.31 | ₩32,924 | ₩33,246 | ₩32,348 | ₩33,192 | +0.81% | 13.3만 |
|---|
| 2026.03.30 | ₩33,541 | ₩33,755 | ₩33,085 | ₩33,313 | -0.68% | 9.6천 |
|---|
| 2026.03.27 | ₩32,683 | ₩33,474 | ₩32,683 | ₩32,884 | +0.61% | 1.6만 |
|---|
| 2026.03.26 | ₩32,415 | ₩32,616 | ₩32,214 | ₩32,509 | +0.29% | 2.1천 |
|---|
| 2026.03.25 | ₩32,576 | ₩32,871 | ₩32,348 | ₩32,348 | -0.70% | 3.3천 |
|---|
| 2026.03.24 | ₩31,196 | ₩32,804 | ₩31,196 | ₩32,255 | +3.39% | 1.6만 |
|---|
| 2026.03.23 | ₩31,719 | ₩32,148 | ₩31,719 | ₩31,799 | +0.25% | 1.5만 |
|---|
| 2026.03.20 | ₩33,688 | ₩33,983 | ₩30,996 | ₩31,196 | -7.40% | 2.3만 |
|---|
| 2026.03.19 | ₩33,956 | ₩34,384 | ₩33,393 | ₩33,929 | -0.08% | 1.3만 |
|---|
| 2026.03.18 | ₩34,867 | ₩34,867 | ₩34,264 | ₩34,264 | -1.73% | 3.1만 |
|---|
| 2026.03.17 | ₩35,135 | ₩35,389 | ₩34,786 | ₩34,826 | -0.88% | 3만 |
|---|
| 2026.03.16 | ₩34,880 | ₩35,148 | ₩34,679 | ₩35,041 | +0.46% | 1.2만 |
|---|
| 2026.03.13 | ₩34,706 | ₩35,175 | ₩34,559 | ₩34,585 | -0.35% | 8.3만 |
|---|
| 2026.03.12 | ₩33,514 | ₩34,626 | ₩33,500 | ₩34,036 | +1.56% | 1.1만 |
|---|
| 2026.03.11 | ₩33,648 | ₩33,782 | ₩33,286 | ₩33,447 | -0.60% | 8.8천 |
|---|
| 2026.03.10 | ₩34,143 | ₩34,679 | ₩33,996 | ₩34,050 | -0.27% | 1.7만 |
|---|
| 2026.03.09 | ₩34,210 | ₩34,492 | ₩33,286 | ₩34,438 | +0.67% | 3만 |
|---|
| 2026.03.06 | ₩33,929 | ₩34,545 | ₩33,768 | ₩34,344 | +1.22% | 1.2만 |
|---|
| 2026.03.05 | ₩34,572 | ₩34,639 | ₩34,157 | ₩34,639 | +0.19% | 1.5만 |
|---|
| 2026.03.04 | ₩34,559 | ₩35,242 | ₩34,425 | ₩35,148 | +1.71% | 1.3만 |
|---|
| 2026.03.03 | ₩34,184 | ₩35,175 | ₩33,246 | ₩34,934 | +2.19% | 4.3만 |
|---|
| 2026.03.02 | ₩35,737 | ₩35,764 | ₩35,242 | ₩35,282 | -1.27% | 6.6만 |
|---|
| 2026.02.27 | ₩35,108 | ₩35,898 | ₩35,108 | ₩35,871 | +2.17% | 19.8만 |
|---|
| 2026.02.26 | ₩35,282 | ₩35,282 | ₩34,826 | ₩35,001 | -0.80% | 3.1만 |
|---|
| 2026.02.25 | ₩34,344 | ₩35,362 | ₩34,237 | ₩35,335 | +2.89% | 1.7만 |
|---|
| 2026.02.24 | ₩34,251 | ₩35,121 | ₩34,103 | ₩35,081 | +2.42% | 9.9천 |
|---|
| 2026.02.23 | ₩33,875 | ₩34,505 | ₩33,875 | ₩34,344 | +1.38% | 9.2천 |
|---|
| 2026.02.20 | ₩33,742 | ₩33,849 | ₩33,407 | ₩33,822 | +0.24% | 1.1만 |
|---|
| 2026.02.19 | ₩33,286 | ₩33,527 | ₩33,125 | ₩33,500 | +0.64% | 9.2천 |
|---|
| 2026.02.18 | ₩33,152 | ₩33,983 | ₩32,697 | ₩32,790 | -1.09% | 2.1만 |
|---|
| 2026.02.17 | ₩34,639 | ₩34,853 | ₩33,795 | ₩33,942 | -2.01% | 2.4만 |
|---|
| 2026.02.13 | ₩33,085 | ₩34,264 | ₩33,085 | ₩34,157 | +3.24% | 3만 |
|---|
| 2026.02.12 | ₩32,094 | ₩32,911 | ₩31,973 | ₩32,362 | +0.83% | 4.1만 |
|---|
| 2026.02.11 | ₩31,156 | ₩31,478 | ₩30,902 | ₩31,478 | +1.03% | 3만 |
|---|
| 2026.02.10 | ₩30,138 | ₩31,344 | ₩30,138 | ₩30,929 | +2.62% | 3.3만 |
|---|
| 2026.02.09 | ₩29,469 | ₩29,964 | ₩29,348 | ₩29,937 | +1.59% | 1.3만 |
|---|
| 2026.02.06 | ₩30,232 | ₩30,286 | ₩29,321 | ₩29,723 | -1.68% | 2.4만 |
|---|
| 2026.02.05 | ₩29,348 | ₩29,629 | ₩29,241 | ₩29,442 | +0.32% | 4.9만 |
|---|
| 2026.02.04 | ₩29,777 | ₩29,777 | ₩29,254 | ₩29,321 | -1.53% | 7.7천 |
|---|
| 2026.02.03 | ₩29,361 | ₩29,803 | ₩29,335 | ₩29,683 | +1.09% | 9.1천 |
|---|
| 2026.02.02 | ₩29,402 | ₩29,951 | ₩28,651 | ₩28,718 | -2.32% | 5.3만 |
|---|
| 2026.01.30 | ₩29,562 | ₩29,629 | ₩28,960 | ₩29,629 | +0.23% | 1.1만 |
|---|
| 2026.01.29 | ₩30,205 | ₩30,245 | ₩29,442 | ₩29,750 | -1.51% | 7.2천 |
|---|
| 2026.01.28 | ₩29,669 | ₩30,031 | ₩29,603 | ₩29,750 | +0.27% | 9.9천 |
|---|
| 2026.01.27 | ₩29,576 | ₩29,897 | ₩29,576 | ₩29,857 | +0.95% | 3.8천 |
|---|
| 2026.01.26 | ₩28,785 | ₩29,348 | ₩28,785 | ₩29,174 | +1.35% | 6.8천 |
|---|
| 2026.01.23 | ₩28,732 | ₩28,745 | ₩28,437 | ₩28,705 | -0.09% | 7.2천 |
|---|
| 2026.01.22 | ₩29,750 | ₩29,750 | ₩28,852 | ₩28,960 | -2.66% | 1.2만 |
|---|
| 2026.01.21 | ₩29,415 | ₩29,509 | ₩28,919 | ₩29,335 | -0.27% | 1.2만 |
|---|
| 2026.01.20 | ₩29,361 | ₩29,763 | ₩29,187 | ₩29,268 | -0.32% | 1.1만 |
|---|
| 2026.01.16 | ₩29,469 | ₩30,045 | ₩29,469 | ₩29,884 | +1.41% | 6.5천 |
|---|
| 2026.01.15 | ₩29,870 | ₩30,460 | ₩29,870 | ₩30,232 | +1.21% | 1.5만 |
|---|
| 2026.01.14 | ₩29,134 | ₩29,736 | ₩29,134 | ₩29,576 | +1.52% | 8천 |
|---|
| 2026.01.13 | ₩28,799 | ₩29,174 | ₩28,745 | ₩29,160 | +1.26% | 5.8천 |
|---|
| 2026.01.12 | ₩28,852 | ₩28,919 | ₩28,611 | ₩28,785 | -0.23% | 2.2만 |
|---|
| 2026.01.09 | ₩28,866 | ₩29,174 | ₩28,732 | ₩28,772 | -0.32% | 11만 |
|---|
| 2026.01.08 | ₩28,075 | ₩28,343 | ₩28,009 | ₩28,062 | -0.05% | 1.1만 |
|---|
| 2026.01.07 | ₩29,522 | ₩29,522 | ₩27,727 | ₩27,875 | -5.58% | 1.2만 |
|---|
| 2026.01.06 | ₩29,294 | ₩29,388 | ₩28,839 | ₩29,335 | +0.14% | 6.8천 |
|---|
| 2026.01.05 | ₩29,897 | ₩29,897 | ₩28,156 | ₩29,067 | -2.78% | 2.2만 |
|---|
| 2026.01.02 | ₩29,094 | ₩29,937 | ₩29,094 | ₩29,683 | +2.03% | 1.5만 |
|---|
| 2025.12.31 | ₩29,388 | ₩29,388 | ₩29,067 | ₩29,094 | -1.00% | 2.1만 |
|---|
| 2025.12.30 | ₩29,335 | ₩29,536 | ₩29,294 | ₩29,428 | +0.32% | 1.8만 |
|---|
| 2025.12.29 | ₩29,361 | ₩29,643 | ₩29,294 | ₩29,294 | -0.23% | 5.6천 |
|---|
| 2025.12.26 | ₩29,080 | ₩29,268 | ₩29,013 | ₩29,187 | +0.37% | 6.5천 |
|---|
| 2025.12.24 | ₩28,973 | ₩29,294 | ₩28,973 | ₩29,294 | +1.11% | 6.7천 |
|---|
| 2025.12.23 | ₩28,906 | ₩29,281 | ₩28,906 | ₩29,080 | +0.60% | 6.2천 |
|---|
| 2025.12.22 | ₩28,638 | ₩29,027 | ₩28,611 | ₩28,919 | +0.98% | 7.9천 |
|---|
| 2025.12.19 | ₩29,455 | ₩29,536 | ₩28,692 | ₩28,705 | -2.55% | 6.9천 |
|---|
| 2025.12.18 | ₩29,080 | ₩29,763 | ₩29,080 | ₩29,522 | +1.52% | 2.5만 |
|---|
| 2025.12.17 | ₩29,134 | ₩29,402 | ₩28,638 | ₩28,893 | -0.83% | 9.9천 |
|---|
| 2025.12.16 | ₩29,428 | ₩29,442 | ₩29,000 | ₩29,375 | -0.18% | 1.2만 |
|---|
| 2025.12.15 | ₩29,174 | ₩29,603 | ₩29,134 | ₩29,562 | +1.33% | 9.3천 |
|---|
| 2025.12.12 | ₩29,683 | ₩29,683 | ₩29,027 | ₩29,053 | -2.12% | 7.6천 |
|---|
| 2025.12.11 | ₩29,013 | ₩29,455 | ₩28,879 | ₩29,254 | +0.83% | 3.9천 |
|---|
| 2025.12.10 | ₩28,946 | ₩28,960 | ₩28,678 | ₩28,893 | -0.19% | 5.8천 |
|---|
| 2025.12.09 | ₩29,361 | ₩29,509 | ₩28,933 | ₩28,946 | -1.41% | 2.9천 |
|---|
| 2025.12.08 | ₩30,071 | ₩30,071 | ₩28,826 | ₩28,839 | -4.10% | 1.4만 |
|---|
| 2025.12.05 | ₩30,178 | ₩30,326 | ₩29,629 | ₩29,629 | -1.82% | 1.2만 |
|---|
| 2025.12.04 | ₩30,165 | ₩30,741 | ₩30,165 | ₩30,245 | +0.27% | 4.1천 |
|---|
| 2025.12.03 | ₩30,701 | ₩30,701 | ₩30,232 | ₩30,420 | -0.92% | 6.4천 |
|---|
| 2025.12.02 | ₩31,103 | ₩31,103 | ₩30,567 | ₩30,674 | -1.38% | 2.4만 |
|---|
| 2025.12.01 | ₩32,469 | ₩32,469 | ₩31,089 | ₩31,089 | -4.25% | 1.2만 |
|---|
| 2025.11.28 | ₩32,281 | ₩32,670 | ₩32,281 | ₩32,670 | +1.20% | 8.2천 |
|---|
| 2025.11.26 | ₩31,947 | ₩32,308 | ₩31,411 | ₩32,081 | +0.42% | 2.1만 |
|---|
| 2025.11.25 | ₩31,732 | ₩31,732 | ₩30,299 | ₩31,304 | -1.35% | 1.7만 |
|---|
| 2025.11.24 | ₩30,808 | ₩31,746 | ₩30,701 | ₩31,612 | +2.61% | 1.5만 |
|---|
| 2025.11.21 | ₩30,781 | ₩31,036 | ₩30,567 | ₩30,835 | +0.17% | 2.4만 |
|---|
| 2025.11.20 | ₩31,772 | ₩32,000 | ₩30,473 | ₩30,768 | -3.16% | 1.1만 |
|---|
| 2025.11.19 | ₩31,783 | ₩31,783 | ₩31,176 | ₩31,176 | -1.91% | 1.5만 |
|---|
| 2025.11.18 | ₩31,886 | ₩32,127 | ₩31,689 | ₩31,689 | -0.62% | 3.7만 |
|---|
| 2025.11.17 | ₩31,853 | ₩31,853 | ₩31,853 | ₩31,853 | 0.00% | 5.6천 |
|---|
| 2025.11.14 | ₩30,992 | ₩31,722 | ₩30,992 | ₩31,384 | +1.26% | 8.8천 |
|---|
| 2025.11.13 | ₩31,916 | ₩31,916 | ₩31,307 | ₩31,307 | -1.91% | 1.5만 |
|---|
| 2025.11.12 | ₩32,191 | ₩32,208 | ₩32,191 | ₩32,204 | +0.04% | 2.2만 |
|---|
| 2025.11.11 | ₩31,960 | ₩32,050 | ₩31,960 | ₩32,050 | +0.28% | 7.2천 |
|---|
| 2025.11.10 | ₩32,074 | ₩32,395 | ₩32,010 | ₩32,014 | -0.19% | 2.4만 |
|---|
| 2025.11.07 | ₩30,795 | ₩31,993 | ₩30,795 | ₩31,993 | +3.89% | 5.5만 |
|---|
| 2025.11.06 | ₩31,789 | ₩31,789 | ₩31,260 | ₩31,260 | -1.66% | 7.6천 |
|---|
| 2025.11.05 | ₩31,481 | ₩31,665 | ₩31,384 | ₩31,535 | +0.17% | 1.1만 |
|---|
| 2025.11.04 | ₩31,538 | ₩31,618 | ₩31,344 | ₩31,468 | -0.22% | 2.6만 |
|---|
| 2025.11.03 | ₩31,759 | ₩31,839 | ₩31,032 | ₩31,732 | -0.08% | 9.8만 |
|---|
| 2025.10.31 | ₩31,863 | ₩32,000 | ₩31,772 | ₩31,772 | -0.28% | 9.2천 |
|---|
| 2025.10.30 | ₩32,563 | ₩32,563 | ₩32,164 | ₩32,164 | -1.22% | 6.4천 |
|---|
| 2025.10.29 | ₩32,593 | ₩32,593 | ₩32,208 | ₩32,439 | -0.47% | 5.2천 |
|---|
| 2025.10.28 | ₩32,640 | ₩32,790 | ₩32,395 | ₩32,459 | -0.55% | 1.1만 |
|---|
| 2025.10.27 | ₩33,155 | ₩33,494 | ₩32,871 | ₩33,494 | +1.02% | 1.5만 |
|---|
| 2025.10.24 | ₩32,991 | ₩33,541 | ₩32,975 | ₩33,380 | +1.18% | 1.8만 |
|---|
| 2025.10.23 | ₩32,539 | ₩32,817 | ₩32,539 | ₩32,633 | +0.29% | 1.1만 |
|---|
| 2025.10.22 | ₩32,807 | ₩32,884 | ₩32,496 | ₩32,687 | -0.37% | 1만 |
|---|
| 2025.10.21 | ₩33,728 | ₩33,728 | ₩32,593 | ₩32,841 | -2.63% | 4.8만 |
|---|
| 2025.10.20 | ₩33,986 | ₩33,986 | ₩33,279 | ₩33,584 | -1.18% | 1.6만 |
|---|
| 2025.10.17 | ₩33,708 | ₩33,872 | ₩33,376 | ₩33,611 | -0.29% | 1.8만 |
|---|
| 2025.10.16 | ₩35,001 | ₩35,098 | ₩33,865 | ₩33,879 | -3.21% | 2.2만 |
|---|
| 2025.10.15 | ₩34,244 | ₩34,766 | ₩34,177 | ₩34,522 | +0.81% | 4.2만 |
|---|
| 2025.10.14 | ₩33,675 | ₩33,805 | ₩33,675 | ₩33,688 | +0.04% | 1만 |
|---|
| 2025.10.13 | ₩33,032 | ₩33,393 | ₩32,814 | ₩33,105 | +0.22% | 3.2만 |
|---|
| 2025.10.10 | ₩33,293 | ₩33,313 | ₩32,563 | ₩32,566 | -2.18% | 1.5만 |
|---|