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 | ₩25,834 | ₩26,315 | ₩25,834 | ₩26,195 | +1.40% | 1.9만 |
| 2026.10.08 | ₩26,061 | ₩26,142 | ₩25,259 | ₩25,781 | -1.08% | 1.2만 |
| 2026.10.07 | ₩25,500 | ₩26,142 | ₩25,500 | ₩25,928 | +1.68% | 1.5만 |
| 2026.10.06 | ₩25,540 | ₩26,008 | ₩25,273 | ₩26,008 | +1.83% | 3만 |
| 2026.10.05 | ₩24,484 | ₩24,752 | ₩24,070 | ₩24,471 | -0.05% | 2.3만 |
| 2026.10.02 | ₩24,458 | ₩24,698 | ₩24,164 | ₩24,297 | -0.66% | 1.5만 |
| 2026.10.01 | ₩23,896 | ₩24,164 | ₩23,482 | ₩24,123 | +0.95% | 3.4만 |
| 2026.09.30 | ₩24,458 | ₩24,458 | ₩23,856 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,923 |
| -2.19% |
| 3.7만 |
| 2026.09.29 | ₩23,923 | ₩24,311 | ₩23,589 | ₩24,244 | +1.34% | 2.4만 |
|---|
| 2026.09.28 | ₩24,190 | ₩24,190 | ₩23,509 | ₩23,669 | -2.15% | 3.8만 |
|---|
| 2026.09.25 | ₩23,829 | ₩24,524 | ₩23,562 | ₩24,003 | +0.73% | 1.8만 |
|---|
| 2026.09.24 | ₩24,217 | ₩24,311 | ₩23,856 | ₩23,856 | -1.49% | 3.6만 |
|---|
| 2026.09.23 | ₩24,631 | ₩24,671 | ₩24,257 | ₩24,377 | -1.03% | 2.6만 |
|---|
| 2026.09.22 | ₩25,607 | ₩25,767 | ₩25,433 | ₩25,433 | -0.68% | 1.5만 |
|---|
| 2026.09.21 | ₩25,954 | ₩25,954 | ₩25,473 | ₩25,553 | -1.54% | 1.8만 |
|---|
| 2026.09.18 | ₩26,021 | ₩26,021 | ₩25,794 | ₩25,794 | -0.87% | 7.9천 |
|---|
| 2026.09.17 | ₩26,609 | ₩26,663 | ₩26,182 | ₩26,609 | 0.00% | 1.5만 |
|---|
| 2026.09.16 | ₩26,462 | ₩26,462 | ₩25,995 | ₩26,061 | -1.52% | 7.4천 |
|---|
| 2026.09.15 | ₩27,077 | ₩27,077 | ₩26,128 | ₩26,155 | -3.41% | 1.3만 |
|---|
| 2026.09.14 | ₩27,358 | ₩27,531 | ₩26,395 | ₩26,796 | -2.05% | 5.7만 |
|---|
| 2026.09.11 | ₩27,959 | ₩27,959 | ₩27,398 | ₩27,518 | -1.58% | 1.1만 |
|---|
| 2026.09.10 | ₩28,507 | ₩28,507 | ₩27,705 | ₩27,705 | -2.81% | 2.1만 |
|---|
| 2026.09.09 | ₩28,694 | ₩28,774 | ₩28,066 | ₩28,267 | -1.49% | 8.5천 |
|---|
| 2026.09.08 | ₩28,895 | ₩29,870 | ₩28,774 | ₩28,962 | +0.23% | 3.5만 |
|---|
| 2026.09.04 | ₩28,387 | ₩28,467 | ₩28,280 | ₩28,307 | -0.28% | 1.3만 |
|---|
| 2026.09.03 | ₩27,826 | ₩28,480 | ₩27,826 | ₩28,373 | +1.97% | 1.5만 |
|---|
| 2026.09.02 | ₩27,117 | ₩28,026 | ₩27,064 | ₩27,892 | +2.86% | 8.5만 |
|---|
| 2026.09.01 | ₩27,625 | ₩29,202 | ₩27,157 | ₩27,785 | +0.58% | 1.7만 |
|---|
| 2026.08.31 | ₩27,131 | ₩27,438 | ₩26,984 | ₩27,438 | +1.13% | 4.1만 |
|---|
| 2026.08.28 | ₩28,667 | ₩28,667 | ₩27,759 | ₩27,946 | -2.52% | 14.6만 |
|---|
| 2026.08.27 | ₩28,333 | ₩28,681 | ₩28,333 | ₩28,654 | +1.13% | 1.5만 |
|---|
| 2026.08.26 | ₩29,242 | ₩29,336 | ₩28,935 | ₩29,109 | -0.46% | 9.4천 |
|---|
| 2026.08.25 | ₩28,962 | ₩28,962 | ₩28,561 | ₩28,855 | -0.37% | 1.3만 |
|---|
| 2026.08.24 | ₩28,387 | ₩28,761 | ₩28,013 | ₩28,721 | +1.18% | 3.8만 |
|---|
| 2026.08.21 | ₩29,910 | ₩29,910 | ₩28,146 | ₩28,146 | -5.90% | 9.4천 |
|---|
| 2026.08.20 | ₩29,870 | ₩30,017 | ₩29,496 | ₩29,496 | -1.25% | 9.1천 |
|---|
| 2026.08.19 | ₩30,164 | ₩30,164 | ₩29,590 | ₩29,870 | -0.97% | 9.9천 |
|---|
| 2026.08.18 | ₩30,378 | ₩30,632 | ₩29,844 | ₩29,844 | -1.76% | 3.6천 |
|---|
| 2026.08.17 | ₩30,271 | ₩30,271 | ₩29,590 | ₩29,991 | -0.93% | 2만 |
|---|
| 2026.08.14 | ₩29,777 | ₩30,325 | ₩29,777 | ₩30,204 | +1.44% | 2.7만 |
|---|
| 2026.08.13 | ₩29,910 | ₩29,991 | ₩29,817 | ₩29,817 | -0.31% | 7.5천 |
|---|
| 2026.08.12 | ₩29,443 | ₩29,643 | ₩29,336 | ₩29,403 | -0.14% | 8.2천 |
|---|
| 2026.08.11 | ₩28,534 | ₩29,362 | ₩28,534 | ₩29,242 | +2.48% | 2.2만 |
|---|
| 2026.08.10 | ₩28,601 | ₩28,815 | ₩28,601 | ₩28,614 | +0.05% | 5.8천 |
|---|
| 2026.08.07 | ₩28,507 | ₩29,603 | ₩28,414 | ₩29,242 | +2.58% | 1.6만 |
|---|
| 2026.08.06 | ₩29,349 | ₩29,349 | ₩28,788 | ₩28,881 | -1.59% | 9.5천 |
|---|
| 2026.08.05 | ₩30,218 | ₩30,218 | ₩29,042 | ₩29,349 | -2.87% | 3.6만 |
|---|
| 2026.08.04 | ₩29,349 | ₩30,445 | ₩29,349 | ₩30,084 | +2.50% | 3.6만 |
|---|
| 2026.08.03 | ₩29,964 | ₩30,485 | ₩29,857 | ₩30,405 | +1.47% | 1.9만 |
|---|
| 2026.07.31 | ₩30,512 | ₩30,793 | ₩30,191 | ₩30,458 | -0.18% | 3.2만 |
|---|
| 2026.07.30 | ₩31,367 | ₩31,367 | ₩30,512 | ₩30,819 | -1.75% | 2만 |
|---|
| 2026.07.29 | ₩32,182 | ₩32,182 | ₩30,940 | ₩31,167 | -3.16% | 5.8천 |
|---|
| 2026.07.28 | ₩32,450 | ₩33,171 | ₩32,062 | ₩32,062 | -1.19% | 1.2만 |
|---|
| 2026.07.27 | ₩33,238 | ₩33,238 | ₩32,076 | ₩32,196 | -3.14% | 1.8만 |
|---|
| 2026.07.24 | ₩33,091 | ₩33,546 | ₩32,824 | ₩33,105 | +0.04% | 2.5만 |
|---|
| 2026.07.23 | ₩32,557 | ₩33,131 | ₩32,503 | ₩32,998 | +1.35% | 8천 |
|---|
| 2026.07.22 | ₩31,768 | ₩32,623 | ₩31,768 | ₩32,623 | +2.69% | 1.2만 |
|---|
| 2026.07.21 | ₩30,766 | ₩31,247 | ₩30,766 | ₩31,167 | +1.30% | 6.9천 |
|---|
| 2026.07.20 | ₩31,621 | ₩32,169 | ₩31,100 | ₩31,260 | -1.14% | 2.9만 |
|---|
| 2026.07.17 | ₩32,944 | ₩32,944 | ₩31,287 | ₩31,514 | -4.34% | 2.3만 |
|---|
| 2026.07.16 | ₩31,955 | ₩32,263 | ₩31,634 | ₩32,035 | +0.25% | 1만 |
|---|
| 2026.07.15 | ₩32,517 | ₩32,517 | ₩31,581 | ₩31,728 | -2.42% | 3.7천 |
|---|
| 2026.07.14 | ₩32,744 | ₩33,399 | ₩32,343 | ₩32,343 | -1.22% | 1.5만 |
|---|
| 2026.07.13 | ₩32,303 | ₩32,690 | ₩32,102 | ₩32,490 | +0.58% | 2.5만 |
|---|
| 2026.07.10 | ₩31,942 | ₩32,089 | ₩31,942 | ₩32,009 | +0.21% | 2.5천 |
|---|
| 2026.07.09 | ₩32,076 | ₩32,076 | ₩31,528 | ₩31,528 | -1.71% | 4.6천 |
|---|
| 2026.07.08 | ₩32,476 | ₩32,476 | ₩31,822 | ₩31,862 | -1.89% | 5.6천 |
|---|
| 2026.07.07 | ₩32,837 | ₩33,238 | ₩32,383 | ₩32,637 | -0.61% | 8.5천 |
|---|
| 2026.07.06 | ₩32,690 | ₩32,944 | ₩31,554 | ₩31,822 | -2.66% | 1.2만 |
|---|
| 2026.07.02 | ₩31,407 | ₩32,864 | ₩31,407 | ₩32,490 | +3.45% | 1.4만 |
|---|
| 2026.07.01 | ₩31,848 | ₩31,848 | ₩31,046 | ₩31,113 | -2.31% | 1.6만 |
|---|
| 2026.06.30 | ₩32,223 | ₩32,797 | ₩32,102 | ₩32,102 | -0.37% | 1.1만 |
|---|
| 2026.06.29 | ₩33,091 | ₩33,091 | ₩32,637 | ₩32,958 | -0.40% | 4.8천 |
|---|
| 2026.06.26 | ₩32,864 | ₩33,118 | ₩32,156 | ₩33,118 | +0.77% | 3.9천 |
|---|
| 2026.06.25 | ₩32,851 | ₩33,091 | ₩32,557 | ₩32,704 | -0.45% | 6.3천 |
|---|
| 2026.06.24 | ₩32,009 | ₩32,423 | ₩30,819 | ₩32,383 | +1.17% | 9.1천 |
|---|
| 2026.06.23 | ₩31,247 | ₩32,049 | ₩31,087 | ₩31,888 | +2.05% | 1.2만 |
|---|
| 2026.06.22 | ₩31,287 | ₩31,688 | ₩31,140 | ₩31,340 | +0.17% | 9.9천 |
|---|
| 2026.06.18 | ₩31,006 | ₩31,808 | ₩30,084 | ₩30,833 | -0.56% | 6.7천 |
|---|
| 2026.06.17 | ₩31,180 | ₩31,260 | ₩30,365 | ₩30,619 | -1.80% | 8.4천 |
|---|
| 2026.06.16 | ₩31,568 | ₩31,568 | ₩30,980 | ₩31,327 | -0.76% | 1.2만 |
|---|
| 2026.06.15 | ₩30,539 | ₩31,274 | ₩30,231 | ₩31,006 | +1.53% | 3.9만 |
|---|
| 2026.06.12 | ₩30,739 | ₩30,739 | ₩30,124 | ₩30,619 | -0.39% | 2.6천 |
|---|
| 2026.06.11 | ₩30,365 | ₩30,726 | ₩30,098 | ₩30,124 | -0.79% | 1.3만 |
|---|
| 2026.06.10 | ₩29,790 | ₩30,204 | ₩29,790 | ₩29,937 | +0.49% | 8.4천 |
|---|
| 2026.06.09 | ₩29,322 | ₩29,951 | ₩29,322 | ₩29,951 | +2.14% | 8.5천 |
|---|
| 2026.06.08 | ₩30,245 | ₩30,579 | ₩29,376 | ₩29,389 | -2.83% | 1.4만 |
|---|
| 2026.06.05 | ₩30,365 | ₩30,793 | ₩30,338 | ₩30,579 | +0.70% | 9.8천 |
|---|
| 2026.06.04 | ₩29,910 | ₩29,937 | ₩29,563 | ₩29,924 | +0.04% | 3.6만 |
|---|
| 2026.06.03 | ₩30,418 | ₩30,418 | ₩29,643 | ₩29,643 | -2.55% | 3.2천 |
|---|
| 2026.06.02 | ₩29,349 | ₩29,897 | ₩29,349 | ₩29,817 | +1.59% | 1.7만 |
|---|
| 2026.06.01 | ₩30,151 | ₩30,151 | ₩28,748 | ₩28,855 | -4.30% | 3.2만 |
|---|
| 2026.05.29 | ₩30,899 | ₩30,899 | ₩30,378 | ₩30,579 | -1.04% | 8.2만 |
|---|
| 2026.05.28 | ₩31,581 | ₩31,688 | ₩30,913 | ₩30,966 | -1.95% | 1.3만 |
|---|
| 2026.05.27 | ₩31,581 | ₩31,822 | ₩31,528 | ₩31,728 | +0.47% | 5.6만 |
|---|
| 2026.05.26 | ₩31,995 | ₩32,463 | ₩31,929 | ₩31,929 | -0.21% | 4.3천 |
|---|
| 2026.05.22 | ₩31,474 | ₩32,089 | ₩30,899 | ₩31,915 | +1.40% | 6.4천 |
|---|
| 2026.05.21 | ₩30,779 | ₩31,487 | ₩30,605 | ₩31,487 | +2.30% | 1.1만 |
|---|
| 2026.05.20 | ₩30,913 | ₩31,314 | ₩30,779 | ₩30,899 | -0.04% | 6천 |
|---|
| 2026.05.19 | ₩29,830 | ₩30,619 | ₩29,830 | ₩30,619 | +2.64% | 5.6천 |
|---|
| 2026.05.18 | ₩30,418 | ₩30,418 | ₩29,550 | ₩30,031 | -1.27% | 2.3만 |
|---|
| 2026.05.15 | ₩30,739 | ₩30,859 | ₩29,897 | ₩29,897 | -2.74% | 1.4만 |
|---|
| 2026.05.14 | ₩31,073 | ₩31,474 | ₩30,993 | ₩31,461 | +1.25% | 1.4만 |
|---|
| 2026.05.13 | ₩30,752 | ₩31,381 | ₩30,739 | ₩31,006 | +0.83% | 2.6만 |
|---|
| 2026.05.12 | ₩31,634 | ₩32,583 | ₩31,407 | ₩31,995 | +1.14% | 9천 |
|---|
| 2026.05.11 | ₩31,501 | ₩31,969 | ₩31,501 | ₩31,822 | +1.02% | 1.3만 |
|---|
| 2026.05.08 | ₩31,848 | ₩31,848 | ₩31,113 | ₩31,113 | -2.31% | 6.3천 |
|---|
| 2026.05.07 | ₩32,263 | ₩32,436 | ₩31,688 | ₩31,688 | -1.78% | 9.6천 |
|---|
| 2026.05.06 | ₩33,065 | ₩33,065 | ₩32,623 | ₩32,677 | -1.17% | 3.7만 |
|---|
| 2026.05.05 | ₩33,893 | ₩34,027 | ₩33,546 | ₩33,546 | -1.03% | 3.4천 |
|---|
| 2026.05.04 | ₩33,332 | ₩33,586 | ₩33,332 | ₩33,586 | +0.76% | 4.5천 |
|---|
| 2026.05.01 | ₩34,054 | ₩34,882 | ₩33,800 | ₩33,893 | -0.47% | 1.4만 |
|---|
| 2026.04.30 | ₩33,733 | ₩34,227 | ₩33,653 | ₩34,214 | +1.43% | 7.7만 |
|---|
| 2026.04.29 | ₩33,105 | ₩33,292 | ₩32,583 | ₩32,690 | -1.25% | 1.1만 |
|---|
| 2026.04.28 | ₩33,773 | ₩33,893 | ₩33,318 | ₩33,506 | -0.79% | 1.1만 |
|---|
| 2026.04.27 | ₩33,800 | ₩33,800 | ₩33,359 | ₩33,465 | -0.99% | 3.9천 |
|---|
| 2026.04.24 | ₩33,278 | ₩33,479 | ₩33,278 | ₩33,412 | +0.40% | 2.7천 |
|---|
| 2026.04.23 | ₩32,423 | ₩33,332 | ₩32,423 | ₩33,332 | +2.80% | 2.2만 |
|---|
| 2026.04.22 | ₩32,370 | ₩32,370 | ₩31,474 | ₩31,541 | -2.56% | 7.4만 |
|---|
| 2026.04.21 | ₩32,744 | ₩32,784 | ₩31,701 | ₩31,701 | -3.18% | 1.4만 |
|---|
| 2026.04.20 | ₩33,292 | ₩33,612 | ₩32,730 | ₩32,797 | -1.49% | 3.4만 |
|---|
| 2026.04.17 | ₩33,158 | ₩33,425 | ₩32,757 | ₩33,412 | +0.77% | 1.6만 |
|---|
| 2026.04.16 | ₩33,412 | ₩33,679 | ₩33,145 | ₩33,679 | +0.80% | 1만 |
|---|
| 2026.04.15 | ₩33,212 | ₩33,412 | ₩33,212 | ₩33,278 | +0.20% | 1.2만 |
|---|
| 2026.04.14 | ₩33,920 | ₩34,027 | ₩33,212 | ₩33,893 | -0.08% | 1.3만 |
|---|
| 2026.04.13 | ₩34,695 | ₩34,936 | ₩33,492 | ₩33,826 | -2.50% | 2.3만 |
|---|
| 2026.04.10 | ₩35,163 | ₩35,296 | ₩34,668 | ₩34,668 | -1.41% | 1.2만 |
|---|
| 2026.04.09 | ₩35,470 | ₩35,631 | ₩35,029 | ₩35,029 | -1.24% | 2만 |
|---|
| 2026.04.08 | ₩33,425 | ₩34,374 | ₩33,278 | ₩34,374 | +2.84% | 2.6만 |
|---|
| 2026.04.07 | ₩33,225 | ₩33,866 | ₩33,225 | ₩33,719 | +1.49% | 6.7만 |
|---|
| 2026.04.06 | ₩33,706 | ₩33,973 | ₩33,465 | ₩33,532 | -0.52% | 1.2만 |
|---|
| 2026.04.02 | ₩33,759 | ₩34,107 | ₩33,586 | ₩33,826 | +0.20% | 6.7만 |
|---|
| 2026.04.01 | ₩32,837 | ₩33,586 | ₩32,837 | ₩33,546 | +2.16% | 2.7만 |
|---|
| 2026.03.31 | ₩32,851 | ₩33,171 | ₩32,276 | ₩33,118 | +0.81% | 13.3만 |
|---|
| 2026.03.30 | ₩33,465 | ₩33,679 | ₩33,011 | ₩33,238 | -0.68% | 9.6천 |
|---|
| 2026.03.27 | ₩32,610 | ₩33,399 | ₩32,610 | ₩32,811 | +0.61% | 1.6만 |
|---|
| 2026.03.26 | ₩32,343 | ₩32,543 | ₩32,142 | ₩32,436 | +0.29% | 2.1천 |
|---|
| 2026.03.25 | ₩32,503 | ₩32,797 | ₩32,276 | ₩32,276 | -0.70% | 3.3천 |
|---|
| 2026.03.24 | ₩31,127 | ₩32,730 | ₩31,127 | ₩32,182 | +3.39% | 1.6만 |
|---|
| 2026.03.23 | ₩31,648 | ₩32,076 | ₩31,648 | ₩31,728 | +0.25% | 1.5만 |
|---|
| 2026.03.20 | ₩33,612 | ₩33,906 | ₩30,926 | ₩31,127 | -7.40% | 2.3만 |
|---|
| 2026.03.19 | ₩33,880 | ₩34,307 | ₩33,318 | ₩33,853 | -0.08% | 1.3만 |
|---|
| 2026.03.18 | ₩34,789 | ₩34,789 | ₩34,187 | ₩34,187 | -1.73% | 3.1만 |
|---|
| 2026.03.17 | ₩35,056 | ₩35,310 | ₩34,708 | ₩34,748 | -0.88% | 3만 |
|---|
| 2026.03.16 | ₩34,802 | ₩35,069 | ₩34,601 | ₩34,962 | +0.46% | 1.2만 |
|---|
| 2026.03.13 | ₩34,628 | ₩35,096 | ₩34,481 | ₩34,508 | -0.35% | 8.3만 |
|---|
| 2026.03.12 | ₩33,439 | ₩34,548 | ₩33,425 | ₩33,960 | +1.56% | 1.1만 |
|---|
| 2026.03.11 | ₩33,572 | ₩33,706 | ₩33,212 | ₩33,372 | -0.60% | 8.8천 |
|---|
| 2026.03.10 | ₩34,067 | ₩34,601 | ₩33,920 | ₩33,973 | -0.27% | 1.7만 |
|---|
| 2026.03.09 | ₩34,134 | ₩34,414 | ₩33,212 | ₩34,361 | +0.67% | 3만 |
|---|
| 2026.03.06 | ₩33,853 | ₩34,468 | ₩33,693 | ₩34,267 | +1.22% | 1.2만 |
|---|
| 2026.03.05 | ₩34,495 | ₩34,561 | ₩34,080 | ₩34,561 | +0.19% | 1.5만 |
|---|
| 2026.03.04 | ₩34,481 | ₩35,163 | ₩34,348 | ₩35,069 | +1.71% | 1.3만 |
|---|
| 2026.03.03 | ₩34,107 | ₩35,096 | ₩33,171 | ₩34,855 | +2.19% | 4.3만 |
|---|
| 2026.03.02 | ₩35,657 | ₩35,684 | ₩35,163 | ₩35,203 | -1.27% | 6.6만 |
|---|
| 2026.02.27 | ₩35,029 | ₩35,818 | ₩35,029 | ₩35,791 | +2.17% | 19.8만 |
|---|
| 2026.02.26 | ₩35,203 | ₩35,203 | ₩34,748 | ₩34,922 | -0.80% | 3.1만 |
|---|
| 2026.02.25 | ₩34,267 | ₩35,283 | ₩34,160 | ₩35,256 | +2.89% | 1.7만 |
|---|
| 2026.02.24 | ₩34,174 | ₩35,043 | ₩34,027 | ₩35,002 | +2.42% | 9.9천 |
|---|
| 2026.02.23 | ₩33,800 | ₩34,428 | ₩33,800 | ₩34,267 | +1.38% | 9.2천 |
|---|
| 2026.02.20 | ₩33,666 | ₩33,773 | ₩33,332 | ₩33,746 | +0.24% | 1.1만 |
|---|
| 2026.02.19 | ₩33,212 | ₩33,452 | ₩33,051 | ₩33,425 | +0.64% | 9.2천 |
|---|
| 2026.02.18 | ₩33,078 | ₩33,906 | ₩32,623 | ₩32,717 | -1.09% | 2.1만 |
|---|
| 2026.02.17 | ₩34,561 | ₩34,775 | ₩33,719 | ₩33,866 | -2.01% | 2.4만 |
|---|
| 2026.02.13 | ₩33,011 | ₩34,187 | ₩33,011 | ₩34,080 | +3.24% | 3만 |
|---|
| 2026.02.12 | ₩32,022 | ₩32,837 | ₩31,902 | ₩32,289 | +0.83% | 4.1만 |
|---|
| 2026.02.11 | ₩31,087 | ₩31,407 | ₩30,833 | ₩31,407 | +1.03% | 3만 |
|---|
| 2026.02.10 | ₩30,071 | ₩31,274 | ₩30,071 | ₩30,859 | +2.62% | 3.3만 |
|---|
| 2026.02.09 | ₩29,403 | ₩29,897 | ₩29,282 | ₩29,870 | +1.59% | 1.3만 |
|---|
| 2026.02.06 | ₩30,164 | ₩30,218 | ₩29,256 | ₩29,656 | -1.68% | 2.4만 |
|---|
| 2026.02.05 | ₩29,282 | ₩29,563 | ₩29,175 | ₩29,376 | +0.32% | 4.9만 |
|---|
| 2026.02.04 | ₩29,710 | ₩29,710 | ₩29,189 | ₩29,256 | -1.53% | 7.7천 |
|---|
| 2026.02.03 | ₩29,296 | ₩29,737 | ₩29,269 | ₩29,616 | +1.09% | 9.1천 |
|---|
| 2026.02.02 | ₩29,336 | ₩29,884 | ₩28,587 | ₩28,654 | -2.32% | 5.3만 |
|---|
| 2026.01.30 | ₩29,496 | ₩29,563 | ₩28,895 | ₩29,563 | +0.23% | 1.1만 |
|---|
| 2026.01.29 | ₩30,138 | ₩30,178 | ₩29,376 | ₩29,683 | -1.51% | 7.2천 |
|---|
| 2026.01.28 | ₩29,603 | ₩29,964 | ₩29,536 | ₩29,683 | +0.27% | 9.9천 |
|---|
| 2026.01.27 | ₩29,509 | ₩29,830 | ₩29,509 | ₩29,790 | +0.95% | 3.8천 |
|---|
| 2026.01.26 | ₩28,721 | ₩29,282 | ₩28,721 | ₩29,109 | +1.35% | 6.8천 |
|---|
| 2026.01.23 | ₩28,667 | ₩28,681 | ₩28,373 | ₩28,641 | -0.09% | 7.2천 |
|---|
| 2026.01.22 | ₩29,683 | ₩29,683 | ₩28,788 | ₩28,895 | -2.66% | 1.2만 |
|---|
| 2026.01.21 | ₩29,349 | ₩29,443 | ₩28,855 | ₩29,269 | -0.27% | 1.2만 |
|---|
| 2026.01.20 | ₩29,296 | ₩29,697 | ₩29,122 | ₩29,202 | -0.32% | 1.1만 |
|---|
| 2026.01.16 | ₩29,403 | ₩29,977 | ₩29,403 | ₩29,817 | +1.41% | 6.5천 |
|---|
| 2026.01.15 | ₩29,804 | ₩30,392 | ₩29,804 | ₩30,164 | +1.21% | 1.5만 |
|---|
| 2026.01.14 | ₩29,068 | ₩29,670 | ₩29,068 | ₩29,509 | +1.52% | 8천 |
|---|
| 2026.01.13 | ₩28,734 | ₩29,109 | ₩28,681 | ₩29,095 | +1.26% | 5.8천 |
|---|
| 2026.01.12 | ₩28,788 | ₩28,855 | ₩28,547 | ₩28,721 | -0.23% | 2.2만 |
|---|
| 2026.01.09 | ₩28,801 | ₩29,109 | ₩28,667 | ₩28,708 | -0.32% | 11만 |
|---|
| 2026.01.08 | ₩28,013 | ₩28,280 | ₩27,946 | ₩27,999 | -0.05% | 1.1만 |
|---|
| 2026.01.07 | ₩29,456 | ₩29,456 | ₩27,665 | ₩27,812 | -5.58% | 1.2만 |
|---|
| 2026.01.06 | ₩29,229 | ₩29,322 | ₩28,774 | ₩29,269 | +0.14% | 6.8천 |
|---|
| 2026.01.05 | ₩29,830 | ₩29,830 | ₩28,093 | ₩29,002 | -2.78% | 2.2만 |
|---|
| 2026.01.02 | ₩29,028 | ₩29,870 | ₩29,028 | ₩29,616 | +2.03% | 1.5만 |
|---|
| 2025.12.31 | ₩29,322 | ₩29,322 | ₩29,002 | ₩29,028 | -1.00% | 2.1만 |
|---|
| 2025.12.30 | ₩29,269 | ₩29,469 | ₩29,229 | ₩29,362 | +0.32% | 1.8만 |
|---|
| 2025.12.29 | ₩29,296 | ₩29,576 | ₩29,229 | ₩29,229 | -0.23% | 5.6천 |
|---|
| 2025.12.26 | ₩29,015 | ₩29,202 | ₩28,948 | ₩29,122 | +0.37% | 6.5천 |
|---|
| 2025.12.24 | ₩28,908 | ₩29,229 | ₩28,908 | ₩29,229 | +1.11% | 6.7천 |
|---|
| 2025.12.23 | ₩28,841 | ₩29,215 | ₩28,841 | ₩29,015 | +0.60% | 6.2천 |
|---|
| 2025.12.22 | ₩28,574 | ₩28,962 | ₩28,547 | ₩28,855 | +0.98% | 7.9천 |
|---|
| 2025.12.19 | ₩29,389 | ₩29,469 | ₩28,627 | ₩28,641 | -2.55% | 6.9천 |
|---|
| 2025.12.18 | ₩29,015 | ₩29,697 | ₩29,015 | ₩29,456 | +1.52% | 2.5만 |
|---|
| 2025.12.17 | ₩29,068 | ₩29,336 | ₩28,574 | ₩28,828 | -0.83% | 9.9천 |
|---|
| 2025.12.16 | ₩29,362 | ₩29,376 | ₩28,935 | ₩29,309 | -0.18% | 1.2만 |
|---|
| 2025.12.15 | ₩29,109 | ₩29,536 | ₩29,068 | ₩29,496 | +1.33% | 9.3천 |
|---|
| 2025.12.12 | ₩29,616 | ₩29,616 | ₩28,962 | ₩28,988 | -2.12% | 7.6천 |
|---|
| 2025.12.11 | ₩28,948 | ₩29,389 | ₩28,815 | ₩29,189 | +0.83% | 3.9천 |
|---|
| 2025.12.10 | ₩28,881 | ₩28,895 | ₩28,614 | ₩28,828 | -0.19% | 5.8천 |
|---|
| 2025.12.09 | ₩29,296 | ₩29,443 | ₩28,868 | ₩28,881 | -1.41% | 2.9천 |
|---|
| 2025.12.08 | ₩30,004 | ₩30,004 | ₩28,761 | ₩28,774 | -4.10% | 1.4만 |
|---|
| 2025.12.05 | ₩30,111 | ₩30,258 | ₩29,563 | ₩29,563 | -1.82% | 1.2만 |
|---|
| 2025.12.04 | ₩30,098 | ₩30,672 | ₩30,098 | ₩30,178 | +0.27% | 4.1천 |
|---|
| 2025.12.03 | ₩30,632 | ₩30,632 | ₩30,164 | ₩30,351 | -0.92% | 6.4천 |
|---|
| 2025.12.02 | ₩31,033 | ₩31,033 | ₩30,498 | ₩30,605 | -1.38% | 2.4만 |
|---|
| 2025.12.01 | ₩32,396 | ₩32,396 | ₩31,020 | ₩31,020 | -4.25% | 1.2만 |
|---|
| 2025.11.28 | ₩32,209 | ₩32,597 | ₩32,209 | ₩32,597 | +1.20% | 8.2천 |
|---|
| 2025.11.26 | ₩31,875 | ₩32,236 | ₩31,340 | ₩32,009 | +0.42% | 2.1만 |
|---|
| 2025.11.25 | ₩31,661 | ₩31,661 | ₩30,231 | ₩31,234 | -1.35% | 1.7만 |
|---|
| 2025.11.24 | ₩30,739 | ₩31,675 | ₩30,632 | ₩31,541 | +2.61% | 1.5만 |
|---|
| 2025.11.21 | ₩30,712 | ₩30,966 | ₩30,498 | ₩30,766 | +0.17% | 2.4만 |
|---|
| 2025.11.20 | ₩31,701 | ₩31,929 | ₩30,405 | ₩30,699 | -3.16% | 1.1만 |
|---|
| 2025.11.19 | ₩31,711 | ₩31,711 | ₩31,107 | ₩31,107 | -1.91% | 1.5만 |
|---|
| 2025.11.18 | ₩31,815 | ₩32,055 | ₩31,618 | ₩31,618 | -0.62% | 3.7만 |
|---|
| 2025.11.17 | ₩31,781 | ₩31,781 | ₩31,781 | ₩31,781 | 0.00% | 5.6천 |
|---|
| 2025.11.14 | ₩30,923 | ₩31,651 | ₩30,923 | ₩31,314 | +1.26% | 8.8천 |
|---|
| 2025.11.13 | ₩31,845 | ₩31,845 | ₩31,237 | ₩31,237 | -1.91% | 1.5만 |
|---|
| 2025.11.12 | ₩32,119 | ₩32,136 | ₩32,119 | ₩32,132 | +0.04% | 2.2만 |
|---|
| 2025.11.11 | ₩31,888 | ₩31,979 | ₩31,888 | ₩31,979 | +0.28% | 7.2천 |
|---|
| 2025.11.10 | ₩32,002 | ₩32,323 | ₩31,939 | ₩31,942 | -0.19% | 2.4만 |
|---|
| 2025.11.07 | ₩30,726 | ₩31,922 | ₩30,726 | ₩31,922 | +3.89% | 5.5만 |
|---|
| 2025.11.06 | ₩31,718 | ₩31,718 | ₩31,190 | ₩31,190 | -1.66% | 7.6천 |
|---|
| 2025.11.05 | ₩31,411 | ₩31,594 | ₩31,314 | ₩31,464 | +0.17% | 1.1만 |
|---|
| 2025.11.04 | ₩31,467 | ₩31,548 | ₩31,274 | ₩31,397 | -0.22% | 2.6만 |
|---|
| 2025.11.03 | ₩31,688 | ₩31,768 | ₩30,963 | ₩31,661 | -0.08% | 9.8만 |
|---|
| 2025.10.31 | ₩31,792 | ₩31,929 | ₩31,701 | ₩31,701 | -0.28% | 9.2천 |
|---|
| 2025.10.30 | ₩32,490 | ₩32,490 | ₩32,092 | ₩32,092 | -1.22% | 6.4천 |
|---|
| 2025.10.29 | ₩32,520 | ₩32,520 | ₩32,136 | ₩32,366 | -0.47% | 5.2천 |
|---|
| 2025.10.28 | ₩32,567 | ₩32,717 | ₩32,323 | ₩32,386 | -0.55% | 1.1만 |
|---|
| 2025.10.27 | ₩33,081 | ₩33,419 | ₩32,797 | ₩33,419 | +1.02% | 1.5만 |
|---|
| 2025.10.24 | ₩32,918 | ₩33,465 | ₩32,901 | ₩33,305 | +1.18% | 1.8만 |
|---|
| 2025.10.23 | ₩32,466 | ₩32,744 | ₩32,466 | ₩32,560 | +0.29% | 1.1만 |
|---|
| 2025.10.22 | ₩32,734 | ₩32,811 | ₩32,423 | ₩32,613 | -0.37% | 1만 |
|---|
| 2025.10.21 | ₩33,653 | ₩33,653 | ₩32,520 | ₩32,767 | -2.63% | 4.8만 |
|---|
| 2025.10.20 | ₩33,910 | ₩33,910 | ₩33,205 | ₩33,509 | -1.18% | 1.6만 |
|---|
| 2025.10.17 | ₩33,633 | ₩33,796 | ₩33,302 | ₩33,536 | -0.29% | 1.8만 |
|---|
| 2025.10.16 | ₩34,922 | ₩35,019 | ₩33,790 | ₩33,803 | -3.21% | 2.2만 |
|---|
| 2025.10.15 | ₩34,167 | ₩34,688 | ₩34,100 | ₩34,444 | +0.81% | 4.2만 |
|---|
| 2025.10.14 | ₩33,599 | ₩33,729 | ₩33,599 | ₩33,612 | +0.04% | 1만 |
|---|
| 2025.10.13 | ₩32,958 | ₩33,318 | ₩32,740 | ₩33,031 | +0.22% | 3.2만 |
|---|
| 2025.10.10 | ₩33,218 | ₩33,238 | ₩32,490 | ₩32,493 | -2.18% | 1.5만 |
|---|