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 | ₩25,805 | ₩26,286 | ₩25,805 | ₩26,166 | +1.40% | 1.9만 |
| 2026.10.08 | ₩26,032 | ₩26,112 | ₩25,231 | ₩25,752 | -1.08% | 1.2만 |
| 2026.10.07 | ₩25,471 | ₩26,112 | ₩25,471 | ₩25,899 | +1.68% | 1.5만 |
| 2026.10.06 | ₩25,511 | ₩25,979 | ₩25,244 | ₩25,979 | +1.83% | 3만 |
| 2026.10.05 | ₩24,457 | ₩24,724 | ₩24,043 | ₩24,443 | -0.05% | 2.3만 |
| 2026.10.02 | ₩24,430 | ₩24,670 | ₩24,136 | ₩24,270 | -0.66% | 1.5만 |
| 2026.10.01 | ₩23,869 | ₩24,136 | ₩23,456 | ₩24,096 | +0.95% | 3.4만 |
| 2026.09.30 | ₩24,430 | ₩24,430 | ₩23,829 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,896 |
| -2.19% |
| 3.7만 |
| 2026.09.29 | ₩23,896 | ₩24,283 | ₩23,562 | ₩24,217 | +1.34% | 2.4만 |
|---|
| 2026.09.28 | ₩24,163 | ₩24,163 | ₩23,482 | ₩23,642 | -2.15% | 3.8만 |
|---|
| 2026.09.25 | ₩23,803 | ₩24,497 | ₩23,536 | ₩23,976 | +0.73% | 1.8만 |
|---|
| 2026.09.24 | ₩24,190 | ₩24,283 | ₩23,829 | ₩23,829 | -1.49% | 3.6만 |
|---|
| 2026.09.23 | ₩24,604 | ₩24,644 | ₩24,230 | ₩24,350 | -1.03% | 2.6만 |
|---|
| 2026.09.22 | ₩25,578 | ₩25,738 | ₩25,405 | ₩25,405 | -0.68% | 1.5만 |
|---|
| 2026.09.21 | ₩25,925 | ₩25,925 | ₩25,445 | ₩25,525 | -1.54% | 1.8만 |
|---|
| 2026.09.18 | ₩25,992 | ₩25,992 | ₩25,765 | ₩25,765 | -0.87% | 7.9천 |
|---|
| 2026.09.17 | ₩26,579 | ₩26,633 | ₩26,152 | ₩26,579 | 0.00% | 1.5만 |
|---|
| 2026.09.16 | ₩26,433 | ₩26,433 | ₩25,965 | ₩26,032 | -1.52% | 7.4천 |
|---|
| 2026.09.15 | ₩27,047 | ₩27,047 | ₩26,099 | ₩26,126 | -3.41% | 1.3만 |
|---|
| 2026.09.14 | ₩27,327 | ₩27,501 | ₩26,366 | ₩26,766 | -2.05% | 5.7만 |
|---|
| 2026.09.11 | ₩27,928 | ₩27,928 | ₩27,367 | ₩27,487 | -1.58% | 1.1만 |
|---|
| 2026.09.10 | ₩28,475 | ₩28,475 | ₩27,674 | ₩27,674 | -2.81% | 2.1만 |
|---|
| 2026.09.09 | ₩28,662 | ₩28,742 | ₩28,035 | ₩28,235 | -1.49% | 8.5천 |
|---|
| 2026.09.08 | ₩28,862 | ₩29,837 | ₩28,742 | ₩28,929 | +0.23% | 3.5만 |
|---|
| 2026.09.04 | ₩28,355 | ₩28,435 | ₩28,248 | ₩28,275 | -0.28% | 1.3만 |
|---|
| 2026.09.03 | ₩27,794 | ₩28,448 | ₩27,794 | ₩28,342 | +1.97% | 1.5만 |
|---|
| 2026.09.02 | ₩27,087 | ₩27,995 | ₩27,033 | ₩27,861 | +2.86% | 8.5만 |
|---|
| 2026.09.01 | ₩27,594 | ₩29,169 | ₩27,127 | ₩27,754 | +0.58% | 1.7만 |
|---|
| 2026.08.31 | ₩27,100 | ₩27,407 | ₩26,953 | ₩27,407 | +1.13% | 4.1만 |
|---|
| 2026.08.28 | ₩28,635 | ₩28,635 | ₩27,728 | ₩27,914 | -2.52% | 14.6만 |
|---|
| 2026.08.27 | ₩28,302 | ₩28,649 | ₩28,302 | ₩28,622 | +1.13% | 1.5만 |
|---|
| 2026.08.26 | ₩29,209 | ₩29,303 | ₩28,902 | ₩29,076 | -0.46% | 9.4천 |
|---|
| 2026.08.25 | ₩28,929 | ₩28,929 | ₩28,529 | ₩28,822 | -0.37% | 1.3만 |
|---|
| 2026.08.24 | ₩28,355 | ₩28,729 | ₩27,981 | ₩28,689 | +1.18% | 3.8만 |
|---|
| 2026.08.21 | ₩29,877 | ₩29,877 | ₩28,115 | ₩28,115 | -5.90% | 9.4천 |
|---|
| 2026.08.20 | ₩29,837 | ₩29,984 | ₩29,463 | ₩29,463 | -1.25% | 9.1천 |
|---|
| 2026.08.19 | ₩30,130 | ₩30,130 | ₩29,556 | ₩29,837 | -0.97% | 9.9천 |
|---|
| 2026.08.18 | ₩30,344 | ₩30,598 | ₩29,810 | ₩29,810 | -1.76% | 3.6천 |
|---|
| 2026.08.17 | ₩30,237 | ₩30,237 | ₩29,556 | ₩29,957 | -0.93% | 2만 |
|---|
| 2026.08.14 | ₩29,743 | ₩30,291 | ₩29,743 | ₩30,171 | +1.44% | 2.7만 |
|---|
| 2026.08.13 | ₩29,877 | ₩29,957 | ₩29,783 | ₩29,783 | -0.31% | 7.5천 |
|---|
| 2026.08.12 | ₩29,410 | ₩29,610 | ₩29,303 | ₩29,370 | -0.14% | 8.2천 |
|---|
| 2026.08.11 | ₩28,502 | ₩29,330 | ₩28,502 | ₩29,209 | +2.48% | 2.2만 |
|---|
| 2026.08.10 | ₩28,569 | ₩28,782 | ₩28,569 | ₩28,582 | +0.05% | 5.8천 |
|---|
| 2026.08.07 | ₩28,475 | ₩29,570 | ₩28,382 | ₩29,209 | +2.58% | 1.6만 |
|---|
| 2026.08.06 | ₩29,316 | ₩29,316 | ₩28,755 | ₩28,849 | -1.59% | 9.5천 |
|---|
| 2026.08.05 | ₩30,184 | ₩30,184 | ₩29,009 | ₩29,316 | -2.87% | 3.6만 |
|---|
| 2026.08.04 | ₩29,316 | ₩30,411 | ₩29,316 | ₩30,050 | +2.50% | 3.6만 |
|---|
| 2026.08.03 | ₩29,930 | ₩30,451 | ₩29,823 | ₩30,371 | +1.47% | 1.9만 |
|---|
| 2026.07.31 | ₩30,478 | ₩30,758 | ₩30,157 | ₩30,424 | -0.18% | 3.2만 |
|---|
| 2026.07.30 | ₩31,332 | ₩31,332 | ₩30,478 | ₩30,785 | -1.75% | 2만 |
|---|
| 2026.07.29 | ₩32,146 | ₩32,146 | ₩30,905 | ₩31,132 | -3.16% | 5.8천 |
|---|
| 2026.07.28 | ₩32,413 | ₩33,134 | ₩32,026 | ₩32,026 | -1.19% | 1.2만 |
|---|
| 2026.07.27 | ₩33,201 | ₩33,201 | ₩32,040 | ₩32,160 | -3.14% | 1.8만 |
|---|
| 2026.07.24 | ₩33,054 | ₩33,508 | ₩32,787 | ₩33,067 | +0.04% | 2.5만 |
|---|
| 2026.07.23 | ₩32,520 | ₩33,094 | ₩32,467 | ₩32,961 | +1.35% | 8천 |
|---|
| 2026.07.22 | ₩31,732 | ₩32,587 | ₩31,732 | ₩32,587 | +2.69% | 1.2만 |
|---|
| 2026.07.21 | ₩30,731 | ₩31,212 | ₩30,731 | ₩31,132 | +1.30% | 6.9천 |
|---|
| 2026.07.20 | ₩31,586 | ₩32,133 | ₩31,065 | ₩31,225 | -1.14% | 2.9만 |
|---|
| 2026.07.17 | ₩32,907 | ₩32,907 | ₩31,252 | ₩31,479 | -4.34% | 2.3만 |
|---|
| 2026.07.16 | ₩31,919 | ₩32,226 | ₩31,599 | ₩31,999 | +0.25% | 1만 |
|---|
| 2026.07.15 | ₩32,480 | ₩32,480 | ₩31,546 | ₩31,692 | -2.42% | 3.7천 |
|---|
| 2026.07.14 | ₩32,707 | ₩33,361 | ₩32,307 | ₩32,307 | -1.22% | 1.5만 |
|---|
| 2026.07.13 | ₩32,266 | ₩32,654 | ₩32,066 | ₩32,453 | +0.58% | 2.5만 |
|---|
| 2026.07.10 | ₩31,906 | ₩32,053 | ₩31,906 | ₩31,973 | +0.21% | 2.5천 |
|---|
| 2026.07.09 | ₩32,040 | ₩32,040 | ₩31,492 | ₩31,492 | -1.71% | 4.6천 |
|---|
| 2026.07.08 | ₩32,440 | ₩32,440 | ₩31,786 | ₩31,826 | -1.89% | 5.6천 |
|---|
| 2026.07.07 | ₩32,800 | ₩33,201 | ₩32,347 | ₩32,600 | -0.61% | 8.5천 |
|---|
| 2026.07.06 | ₩32,654 | ₩32,907 | ₩31,519 | ₩31,786 | -2.66% | 1.2만 |
|---|
| 2026.07.02 | ₩31,372 | ₩32,827 | ₩31,372 | ₩32,453 | +3.45% | 1.4만 |
|---|
| 2026.07.01 | ₩31,813 | ₩31,813 | ₩31,012 | ₩31,078 | -2.31% | 1.6만 |
|---|
| 2026.06.30 | ₩32,186 | ₩32,760 | ₩32,066 | ₩32,066 | -0.37% | 1.1만 |
|---|
| 2026.06.29 | ₩33,054 | ₩33,054 | ₩32,600 | ₩32,921 | -0.40% | 4.8천 |
|---|
| 2026.06.26 | ₩32,827 | ₩33,081 | ₩32,120 | ₩33,081 | +0.77% | 3.9천 |
|---|
| 2026.06.25 | ₩32,814 | ₩33,054 | ₩32,520 | ₩32,667 | -0.45% | 6.3천 |
|---|
| 2026.06.24 | ₩31,973 | ₩32,387 | ₩30,785 | ₩32,347 | +1.17% | 9.1천 |
|---|
| 2026.06.23 | ₩31,212 | ₩32,013 | ₩31,052 | ₩31,853 | +2.05% | 1.2만 |
|---|
| 2026.06.22 | ₩31,252 | ₩31,652 | ₩31,105 | ₩31,305 | +0.17% | 9.9천 |
|---|
| 2026.06.18 | ₩30,972 | ₩31,773 | ₩30,050 | ₩30,798 | -0.56% | 6.7천 |
|---|
| 2026.06.17 | ₩31,145 | ₩31,225 | ₩30,331 | ₩30,584 | -1.80% | 8.4천 |
|---|
| 2026.06.16 | ₩31,532 | ₩31,532 | ₩30,945 | ₩31,292 | -0.76% | 1.2만 |
|---|
| 2026.06.15 | ₩30,504 | ₩31,239 | ₩30,197 | ₩30,972 | +1.53% | 3.9만 |
|---|
| 2026.06.12 | ₩30,705 | ₩30,705 | ₩30,090 | ₩30,584 | -0.39% | 2.6천 |
|---|
| 2026.06.11 | ₩30,331 | ₩30,691 | ₩30,064 | ₩30,090 | -0.79% | 1.3만 |
|---|
| 2026.06.10 | ₩29,757 | ₩30,171 | ₩29,757 | ₩29,904 | +0.49% | 8.4천 |
|---|
| 2026.06.09 | ₩29,289 | ₩29,917 | ₩29,289 | ₩29,917 | +2.14% | 8.5천 |
|---|
| 2026.06.08 | ₩30,211 | ₩30,544 | ₩29,343 | ₩29,356 | -2.83% | 1.4만 |
|---|
| 2026.06.05 | ₩30,331 | ₩30,758 | ₩30,304 | ₩30,544 | +0.70% | 9.8천 |
|---|
| 2026.06.04 | ₩29,877 | ₩29,904 | ₩29,530 | ₩29,890 | +0.04% | 3.6만 |
|---|
| 2026.06.03 | ₩30,384 | ₩30,384 | ₩29,610 | ₩29,610 | -2.55% | 3.2천 |
|---|
| 2026.06.02 | ₩29,316 | ₩29,864 | ₩29,316 | ₩29,783 | +1.59% | 1.7만 |
|---|
| 2026.06.01 | ₩30,117 | ₩30,117 | ₩28,715 | ₩28,822 | -4.30% | 3.2만 |
|---|
| 2026.05.29 | ₩30,865 | ₩30,865 | ₩30,344 | ₩30,544 | -1.04% | 8.2만 |
|---|
| 2026.05.28 | ₩31,546 | ₩31,652 | ₩30,878 | ₩30,931 | -1.95% | 1.3만 |
|---|
| 2026.05.27 | ₩31,546 | ₩31,786 | ₩31,492 | ₩31,692 | +0.47% | 5.6만 |
|---|
| 2026.05.26 | ₩31,959 | ₩32,427 | ₩31,893 | ₩31,893 | -0.21% | 4.3천 |
|---|
| 2026.05.22 | ₩31,439 | ₩32,053 | ₩30,865 | ₩31,879 | +1.40% | 6.4천 |
|---|
| 2026.05.21 | ₩30,745 | ₩31,452 | ₩30,571 | ₩31,452 | +2.30% | 1.1만 |
|---|
| 2026.05.20 | ₩30,878 | ₩31,279 | ₩30,745 | ₩30,865 | -0.04% | 6천 |
|---|
| 2026.05.19 | ₩29,797 | ₩30,584 | ₩29,797 | ₩30,584 | +2.64% | 5.6천 |
|---|
| 2026.05.18 | ₩30,384 | ₩30,384 | ₩29,516 | ₩29,997 | -1.27% | 2.3만 |
|---|
| 2026.05.15 | ₩30,705 | ₩30,825 | ₩29,864 | ₩29,864 | -2.74% | 1.4만 |
|---|
| 2026.05.14 | ₩31,038 | ₩31,439 | ₩30,958 | ₩31,425 | +1.25% | 1.4만 |
|---|
| 2026.05.13 | ₩30,718 | ₩31,345 | ₩30,705 | ₩30,972 | +0.83% | 2.6만 |
|---|
| 2026.05.12 | ₩31,599 | ₩32,547 | ₩31,372 | ₩31,959 | +1.14% | 9천 |
|---|
| 2026.05.11 | ₩31,465 | ₩31,933 | ₩31,465 | ₩31,786 | +1.02% | 1.3만 |
|---|
| 2026.05.08 | ₩31,813 | ₩31,813 | ₩31,078 | ₩31,078 | -2.31% | 6.3천 |
|---|
| 2026.05.07 | ₩32,226 | ₩32,400 | ₩31,652 | ₩31,652 | -1.78% | 9.6천 |
|---|
| 2026.05.06 | ₩33,027 | ₩33,027 | ₩32,587 | ₩32,640 | -1.17% | 3.7만 |
|---|
| 2026.05.05 | ₩33,855 | ₩33,989 | ₩33,508 | ₩33,508 | -1.03% | 3.4천 |
|---|
| 2026.05.04 | ₩33,294 | ₩33,548 | ₩33,294 | ₩33,548 | +0.76% | 4.5천 |
|---|
| 2026.05.01 | ₩34,015 | ₩34,843 | ₩33,762 | ₩33,855 | -0.47% | 1.4만 |
|---|
| 2026.04.30 | ₩33,695 | ₩34,189 | ₩33,615 | ₩34,175 | +1.43% | 7.7만 |
|---|
| 2026.04.29 | ₩33,067 | ₩33,254 | ₩32,547 | ₩32,654 | -1.25% | 1.1만 |
|---|
| 2026.04.28 | ₩33,735 | ₩33,855 | ₩33,281 | ₩33,468 | -0.79% | 1.1만 |
|---|
| 2026.04.27 | ₩33,762 | ₩33,762 | ₩33,321 | ₩33,428 | -0.99% | 3.9천 |
|---|
| 2026.04.24 | ₩33,241 | ₩33,441 | ₩33,241 | ₩33,375 | +0.40% | 2.7천 |
|---|
| 2026.04.23 | ₩32,387 | ₩33,294 | ₩32,387 | ₩33,294 | +2.80% | 2.2만 |
|---|
| 2026.04.22 | ₩32,333 | ₩32,333 | ₩31,439 | ₩31,506 | -2.56% | 7.4만 |
|---|
| 2026.04.21 | ₩32,707 | ₩32,747 | ₩31,666 | ₩31,666 | -3.18% | 1.4만 |
|---|
| 2026.04.20 | ₩33,254 | ₩33,575 | ₩32,694 | ₩32,760 | -1.49% | 3.4만 |
|---|
| 2026.04.17 | ₩33,121 | ₩33,388 | ₩32,720 | ₩33,375 | +0.77% | 1.6만 |
|---|
| 2026.04.16 | ₩33,375 | ₩33,641 | ₩33,108 | ₩33,641 | +0.80% | 1만 |
|---|
| 2026.04.15 | ₩33,174 | ₩33,375 | ₩33,174 | ₩33,241 | +0.20% | 1.2만 |
|---|
| 2026.04.14 | ₩33,882 | ₩33,989 | ₩33,174 | ₩33,855 | -0.08% | 1.3만 |
|---|
| 2026.04.13 | ₩34,656 | ₩34,896 | ₩33,455 | ₩33,788 | -2.50% | 2.3만 |
|---|
| 2026.04.10 | ₩35,123 | ₩35,257 | ₩34,629 | ₩34,629 | -1.41% | 1.2만 |
|---|
| 2026.04.09 | ₩35,430 | ₩35,591 | ₩34,990 | ₩34,990 | -1.24% | 2만 |
|---|
| 2026.04.08 | ₩33,388 | ₩34,336 | ₩33,241 | ₩34,336 | +2.84% | 2.6만 |
|---|
| 2026.04.07 | ₩33,188 | ₩33,828 | ₩33,188 | ₩33,682 | +1.49% | 6.7만 |
|---|
| 2026.04.06 | ₩33,668 | ₩33,935 | ₩33,428 | ₩33,495 | -0.52% | 1.2만 |
|---|
| 2026.04.02 | ₩33,722 | ₩34,069 | ₩33,548 | ₩33,788 | +0.20% | 6.7만 |
|---|
| 2026.04.01 | ₩32,800 | ₩33,548 | ₩32,800 | ₩33,508 | +2.16% | 2.7만 |
|---|
| 2026.03.31 | ₩32,814 | ₩33,134 | ₩32,240 | ₩33,081 | +0.81% | 13.3만 |
|---|
| 2026.03.30 | ₩33,428 | ₩33,641 | ₩32,974 | ₩33,201 | -0.68% | 9.6천 |
|---|
| 2026.03.27 | ₩32,574 | ₩33,361 | ₩32,574 | ₩32,774 | +0.61% | 1.6만 |
|---|
| 2026.03.26 | ₩32,307 | ₩32,507 | ₩32,106 | ₩32,400 | +0.29% | 2.1천 |
|---|
| 2026.03.25 | ₩32,467 | ₩32,760 | ₩32,240 | ₩32,240 | -0.70% | 3.3천 |
|---|
| 2026.03.24 | ₩31,092 | ₩32,694 | ₩31,092 | ₩32,146 | +3.39% | 1.6만 |
|---|
| 2026.03.23 | ₩31,612 | ₩32,040 | ₩31,612 | ₩31,692 | +0.25% | 1.5만 |
|---|
| 2026.03.20 | ₩33,575 | ₩33,868 | ₩30,891 | ₩31,092 | -7.40% | 2.3만 |
|---|
| 2026.03.19 | ₩33,842 | ₩34,269 | ₩33,281 | ₩33,815 | -0.08% | 1.3만 |
|---|
| 2026.03.18 | ₩34,750 | ₩34,750 | ₩34,149 | ₩34,149 | -1.73% | 3.1만 |
|---|
| 2026.03.17 | ₩35,017 | ₩35,270 | ₩34,669 | ₩34,709 | -0.88% | 3만 |
|---|
| 2026.03.16 | ₩34,763 | ₩35,030 | ₩34,563 | ₩34,923 | +0.46% | 1.2만 |
|---|
| 2026.03.13 | ₩34,589 | ₩35,057 | ₩34,442 | ₩34,469 | -0.35% | 8.3만 |
|---|
| 2026.03.12 | ₩33,401 | ₩34,509 | ₩33,388 | ₩33,922 | +1.56% | 1.1만 |
|---|
| 2026.03.11 | ₩33,535 | ₩33,668 | ₩33,174 | ₩33,334 | -0.60% | 8.8천 |
|---|
| 2026.03.10 | ₩34,029 | ₩34,563 | ₩33,882 | ₩33,935 | -0.27% | 1.7만 |
|---|
| 2026.03.09 | ₩34,095 | ₩34,376 | ₩33,174 | ₩34,322 | +0.67% | 3만 |
|---|
| 2026.03.06 | ₩33,815 | ₩34,429 | ₩33,655 | ₩34,229 | +1.22% | 1.2만 |
|---|
| 2026.03.05 | ₩34,456 | ₩34,523 | ₩34,042 | ₩34,523 | +0.19% | 1.5만 |
|---|
| 2026.03.04 | ₩34,442 | ₩35,123 | ₩34,309 | ₩35,030 | +1.71% | 1.3만 |
|---|
| 2026.03.03 | ₩34,069 | ₩35,057 | ₩33,134 | ₩34,816 | +2.19% | 4.3만 |
|---|
| 2026.03.02 | ₩35,617 | ₩35,644 | ₩35,123 | ₩35,163 | -1.27% | 6.6만 |
|---|
| 2026.02.27 | ₩34,990 | ₩35,777 | ₩34,990 | ₩35,751 | +2.17% | 19.8만 |
|---|
| 2026.02.26 | ₩35,163 | ₩35,163 | ₩34,709 | ₩34,883 | -0.80% | 3.1만 |
|---|
| 2026.02.25 | ₩34,229 | ₩35,243 | ₩34,122 | ₩35,217 | +2.89% | 1.7만 |
|---|
| 2026.02.24 | ₩34,135 | ₩35,003 | ₩33,989 | ₩34,963 | +2.42% | 9.9천 |
|---|
| 2026.02.23 | ₩33,762 | ₩34,389 | ₩33,762 | ₩34,229 | +1.38% | 9.2천 |
|---|
| 2026.02.20 | ₩33,628 | ₩33,735 | ₩33,294 | ₩33,708 | +0.24% | 1.1만 |
|---|
| 2026.02.19 | ₩33,174 | ₩33,415 | ₩33,014 | ₩33,388 | +0.64% | 9.2천 |
|---|
| 2026.02.18 | ₩33,041 | ₩33,868 | ₩32,587 | ₩32,680 | -1.09% | 2.1만 |
|---|
| 2026.02.17 | ₩34,523 | ₩34,736 | ₩33,682 | ₩33,828 | -2.01% | 2.4만 |
|---|
| 2026.02.13 | ₩32,974 | ₩34,149 | ₩32,974 | ₩34,042 | +3.24% | 3만 |
|---|
| 2026.02.12 | ₩31,986 | ₩32,800 | ₩31,866 | ₩32,253 | +0.83% | 4.1만 |
|---|
| 2026.02.11 | ₩31,052 | ₩31,372 | ₩30,798 | ₩31,372 | +1.03% | 3만 |
|---|
| 2026.02.10 | ₩30,037 | ₩31,239 | ₩30,037 | ₩30,825 | +2.62% | 3.3만 |
|---|
| 2026.02.09 | ₩29,370 | ₩29,864 | ₩29,249 | ₩29,837 | +1.59% | 1.3만 |
|---|
| 2026.02.06 | ₩30,130 | ₩30,184 | ₩29,223 | ₩29,623 | -1.68% | 2.4만 |
|---|
| 2026.02.05 | ₩29,249 | ₩29,530 | ₩29,143 | ₩29,343 | +0.32% | 4.9만 |
|---|
| 2026.02.04 | ₩29,677 | ₩29,677 | ₩29,156 | ₩29,223 | -1.53% | 7.7천 |
|---|
| 2026.02.03 | ₩29,263 | ₩29,703 | ₩29,236 | ₩29,583 | +1.09% | 9.1천 |
|---|
| 2026.02.02 | ₩29,303 | ₩29,850 | ₩28,555 | ₩28,622 | -2.32% | 5.3만 |
|---|
| 2026.01.30 | ₩29,463 | ₩29,530 | ₩28,862 | ₩29,530 | +0.23% | 1.1만 |
|---|
| 2026.01.29 | ₩30,104 | ₩30,144 | ₩29,343 | ₩29,650 | -1.51% | 7.2천 |
|---|
| 2026.01.28 | ₩29,570 | ₩29,930 | ₩29,503 | ₩29,650 | +0.27% | 9.9천 |
|---|
| 2026.01.27 | ₩29,476 | ₩29,797 | ₩29,476 | ₩29,757 | +0.95% | 3.8천 |
|---|
| 2026.01.26 | ₩28,689 | ₩29,249 | ₩28,689 | ₩29,076 | +1.35% | 6.8천 |
|---|
| 2026.01.23 | ₩28,635 | ₩28,649 | ₩28,342 | ₩28,609 | -0.09% | 7.2천 |
|---|
| 2026.01.22 | ₩29,650 | ₩29,650 | ₩28,755 | ₩28,862 | -2.66% | 1.2만 |
|---|
| 2026.01.21 | ₩29,316 | ₩29,410 | ₩28,822 | ₩29,236 | -0.27% | 1.2만 |
|---|
| 2026.01.20 | ₩29,263 | ₩29,663 | ₩29,089 | ₩29,169 | -0.32% | 1.1만 |
|---|
| 2026.01.16 | ₩29,370 | ₩29,944 | ₩29,370 | ₩29,783 | +1.41% | 6.5천 |
|---|
| 2026.01.15 | ₩29,770 | ₩30,357 | ₩29,770 | ₩30,130 | +1.21% | 1.5만 |
|---|
| 2026.01.14 | ₩29,036 | ₩29,637 | ₩29,036 | ₩29,476 | +1.52% | 8천 |
|---|
| 2026.01.13 | ₩28,702 | ₩29,076 | ₩28,649 | ₩29,063 | +1.26% | 5.8천 |
|---|
| 2026.01.12 | ₩28,755 | ₩28,822 | ₩28,515 | ₩28,689 | -0.23% | 2.2만 |
|---|
| 2026.01.09 | ₩28,769 | ₩29,076 | ₩28,635 | ₩28,675 | -0.32% | 11만 |
|---|
| 2026.01.08 | ₩27,981 | ₩28,248 | ₩27,914 | ₩27,968 | -0.05% | 1.1만 |
|---|
| 2026.01.07 | ₩29,423 | ₩29,423 | ₩27,634 | ₩27,781 | -5.58% | 1.2만 |
|---|
| 2026.01.06 | ₩29,196 | ₩29,289 | ₩28,742 | ₩29,236 | +0.14% | 6.8천 |
|---|
| 2026.01.05 | ₩29,797 | ₩29,797 | ₩28,061 | ₩28,969 | -2.78% | 2.2만 |
|---|
| 2026.01.02 | ₩28,996 | ₩29,837 | ₩28,996 | ₩29,583 | +2.03% | 1.5만 |
|---|
| 2025.12.31 | ₩29,289 | ₩29,289 | ₩28,969 | ₩28,996 | -1.00% | 2.1만 |
|---|
| 2025.12.30 | ₩29,236 | ₩29,436 | ₩29,196 | ₩29,330 | +0.32% | 1.8만 |
|---|
| 2025.12.29 | ₩29,263 | ₩29,543 | ₩29,196 | ₩29,196 | -0.23% | 5.6천 |
|---|
| 2025.12.26 | ₩28,982 | ₩29,169 | ₩28,916 | ₩29,089 | +0.37% | 6.5천 |
|---|
| 2025.12.24 | ₩28,876 | ₩29,196 | ₩28,876 | ₩29,196 | +1.11% | 6.7천 |
|---|
| 2025.12.23 | ₩28,809 | ₩29,183 | ₩28,809 | ₩28,982 | +0.60% | 6.2천 |
|---|
| 2025.12.22 | ₩28,542 | ₩28,929 | ₩28,515 | ₩28,822 | +0.98% | 7.9천 |
|---|
| 2025.12.19 | ₩29,356 | ₩29,436 | ₩28,595 | ₩28,609 | -2.55% | 6.9천 |
|---|
| 2025.12.18 | ₩28,982 | ₩29,663 | ₩28,982 | ₩29,423 | +1.52% | 2.5만 |
|---|
| 2025.12.17 | ₩29,036 | ₩29,303 | ₩28,542 | ₩28,796 | -0.83% | 9.9천 |
|---|
| 2025.12.16 | ₩29,330 | ₩29,343 | ₩28,902 | ₩29,276 | -0.18% | 1.2만 |
|---|
| 2025.12.15 | ₩29,076 | ₩29,503 | ₩29,036 | ₩29,463 | +1.33% | 9.3천 |
|---|
| 2025.12.12 | ₩29,583 | ₩29,583 | ₩28,929 | ₩28,956 | -2.12% | 7.6천 |
|---|
| 2025.12.11 | ₩28,916 | ₩29,356 | ₩28,782 | ₩29,156 | +0.83% | 3.9천 |
|---|
| 2025.12.10 | ₩28,849 | ₩28,862 | ₩28,582 | ₩28,796 | -0.19% | 5.8천 |
|---|
| 2025.12.09 | ₩29,263 | ₩29,410 | ₩28,836 | ₩28,849 | -1.41% | 2.9천 |
|---|
| 2025.12.08 | ₩29,970 | ₩29,970 | ₩28,729 | ₩28,742 | -4.10% | 1.4만 |
|---|
| 2025.12.05 | ₩30,077 | ₩30,224 | ₩29,530 | ₩29,530 | -1.82% | 1.2만 |
|---|
| 2025.12.04 | ₩30,064 | ₩30,638 | ₩30,064 | ₩30,144 | +0.27% | 4.1천 |
|---|
| 2025.12.03 | ₩30,598 | ₩30,598 | ₩30,130 | ₩30,317 | -0.92% | 6.4천 |
|---|
| 2025.12.02 | ₩30,998 | ₩30,998 | ₩30,464 | ₩30,571 | -1.38% | 2.4만 |
|---|
| 2025.12.01 | ₩32,360 | ₩32,360 | ₩30,985 | ₩30,985 | -4.25% | 1.2만 |
|---|
| 2025.11.28 | ₩32,173 | ₩32,560 | ₩32,173 | ₩32,560 | +1.20% | 8.2천 |
|---|
| 2025.11.26 | ₩31,839 | ₩32,200 | ₩31,305 | ₩31,973 | +0.42% | 2.1만 |
|---|
| 2025.11.25 | ₩31,626 | ₩31,626 | ₩30,197 | ₩31,198 | -1.35% | 1.7만 |
|---|
| 2025.11.24 | ₩30,705 | ₩31,639 | ₩30,598 | ₩31,506 | +2.61% | 1.5만 |
|---|
| 2025.11.21 | ₩30,678 | ₩30,931 | ₩30,464 | ₩30,731 | +0.17% | 2.4만 |
|---|
| 2025.11.20 | ₩31,666 | ₩31,893 | ₩30,371 | ₩30,664 | -3.16% | 1.1만 |
|---|
| 2025.11.19 | ₩31,676 | ₩31,676 | ₩31,072 | ₩31,072 | -1.91% | 1.5만 |
|---|
| 2025.11.18 | ₩31,779 | ₩32,019 | ₩31,582 | ₩31,582 | -0.62% | 3.7만 |
|---|
| 2025.11.17 | ₩31,746 | ₩31,746 | ₩31,746 | ₩31,746 | 0.00% | 5.6천 |
|---|
| 2025.11.14 | ₩30,888 | ₩31,616 | ₩30,888 | ₩31,279 | +1.26% | 8.8천 |
|---|
| 2025.11.13 | ₩31,809 | ₩31,809 | ₩31,202 | ₩31,202 | -1.91% | 1.5만 |
|---|
| 2025.11.12 | ₩32,083 | ₩32,100 | ₩32,083 | ₩32,096 | +0.04% | 2.2만 |
|---|
| 2025.11.11 | ₩31,853 | ₩31,943 | ₩31,853 | ₩31,943 | +0.28% | 7.2천 |
|---|
| 2025.11.10 | ₩31,966 | ₩32,286 | ₩31,903 | ₩31,906 | -0.19% | 2.4만 |
|---|
| 2025.11.07 | ₩30,691 | ₩31,886 | ₩30,691 | ₩31,886 | +3.89% | 5.5만 |
|---|
| 2025.11.06 | ₩31,682 | ₩31,682 | ₩31,155 | ₩31,155 | -1.66% | 7.6천 |
|---|
| 2025.11.05 | ₩31,375 | ₩31,559 | ₩31,279 | ₩31,429 | +0.17% | 1.1만 |
|---|
| 2025.11.04 | ₩31,432 | ₩31,512 | ₩31,239 | ₩31,362 | -0.22% | 2.6만 |
|---|
| 2025.11.03 | ₩31,652 | ₩31,732 | ₩30,928 | ₩31,626 | -0.08% | 9.8만 |
|---|
| 2025.10.31 | ₩31,756 | ₩31,893 | ₩31,666 | ₩31,666 | -0.28% | 9.2천 |
|---|
| 2025.10.30 | ₩32,453 | ₩32,453 | ₩32,056 | ₩32,056 | -1.22% | 6.4천 |
|---|
| 2025.10.29 | ₩32,483 | ₩32,483 | ₩32,100 | ₩32,330 | -0.47% | 5.2천 |
|---|
| 2025.10.28 | ₩32,530 | ₩32,680 | ₩32,286 | ₩32,350 | -0.55% | 1.1만 |
|---|
| 2025.10.27 | ₩33,044 | ₩33,381 | ₩32,760 | ₩33,381 | +1.02% | 1.5만 |
|---|
| 2025.10.24 | ₩32,881 | ₩33,428 | ₩32,864 | ₩33,268 | +1.18% | 1.8만 |
|---|
| 2025.10.23 | ₩32,430 | ₩32,707 | ₩32,430 | ₩32,523 | +0.29% | 1.1만 |
|---|
| 2025.10.22 | ₩32,697 | ₩32,774 | ₩32,387 | ₩32,577 | -0.37% | 1만 |
|---|
| 2025.10.21 | ₩33,615 | ₩33,615 | ₩32,483 | ₩32,730 | -2.63% | 4.8만 |
|---|
| 2025.10.20 | ₩33,872 | ₩33,872 | ₩33,168 | ₩33,471 | -1.18% | 1.6만 |
|---|
| 2025.10.17 | ₩33,595 | ₩33,758 | ₩33,264 | ₩33,498 | -0.29% | 1.8만 |
|---|
| 2025.10.16 | ₩34,883 | ₩34,980 | ₩33,752 | ₩33,765 | -3.21% | 2.2만 |
|---|
| 2025.10.15 | ₩34,129 | ₩34,649 | ₩34,062 | ₩34,406 | +0.81% | 4.2만 |
|---|
| 2025.10.14 | ₩33,561 | ₩33,692 | ₩33,561 | ₩33,575 | +0.04% | 1만 |
|---|
| 2025.10.13 | ₩32,921 | ₩33,281 | ₩32,704 | ₩32,994 | +0.22% | 3.2만 |
|---|
| 2025.10.10 | ₩33,181 | ₩33,201 | ₩32,453 | ₩32,457 | -2.18% | 1.5만 |
|---|