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 | ₩25,826 | ₩26,307 | ₩25,826 | ₩26,187 | +1.40% | 1.9만 |
| 2026.10.08 | ₩26,054 | ₩26,134 | ₩25,252 | ₩25,773 | -1.08% | 1.2만 |
| 2026.10.07 | ₩25,492 | ₩26,134 | ₩25,492 | ₩25,920 | +1.68% | 1.5만 |
| 2026.10.06 | ₩25,532 | ₩26,000 | ₩25,265 | ₩26,000 | +1.83% | 3만 |
| 2026.10.05 | ₩24,477 | ₩24,744 | ₩24,063 | ₩24,464 | -0.05% | 2.3만 |
| 2026.10.02 | ₩24,450 | ₩24,691 | ₩24,156 | ₩24,290 | -0.66% | 1.5만 |
| 2026.10.01 | ₩23,889 | ₩24,156 | ₩23,475 | ₩24,116 | +0.95% | 3.4만 |
| 2026.09.30 | ₩24,450 | ₩24,450 | ₩23,849 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,916 |
| -2.19% |
| 3.7만 |
| 2026.09.29 | ₩23,916 | ₩24,303 | ₩23,582 | ₩24,236 | +1.34% | 2.4만 |
|---|
| 2026.09.28 | ₩24,183 | ₩24,183 | ₩23,502 | ₩23,662 | -2.15% | 3.8만 |
|---|
| 2026.09.25 | ₩23,822 | ₩24,517 | ₩23,555 | ₩23,996 | +0.73% | 1.8만 |
|---|
| 2026.09.24 | ₩24,210 | ₩24,303 | ₩23,849 | ₩23,849 | -1.49% | 3.6만 |
|---|
| 2026.09.23 | ₩24,624 | ₩24,664 | ₩24,250 | ₩24,370 | -1.03% | 2.6만 |
|---|
| 2026.09.22 | ₩25,599 | ₩25,760 | ₩25,426 | ₩25,426 | -0.68% | 1.5만 |
|---|
| 2026.09.21 | ₩25,947 | ₩25,947 | ₩25,466 | ₩25,546 | -1.54% | 1.8만 |
|---|
| 2026.09.18 | ₩26,013 | ₩26,013 | ₩25,786 | ₩25,786 | -0.87% | 7.9천 |
|---|
| 2026.09.17 | ₩26,601 | ₩26,655 | ₩26,174 | ₩26,601 | 0.00% | 1.5만 |
|---|
| 2026.09.16 | ₩26,454 | ₩26,454 | ₩25,987 | ₩26,054 | -1.52% | 7.4천 |
|---|
| 2026.09.15 | ₩27,069 | ₩27,069 | ₩26,120 | ₩26,147 | -3.41% | 1.3만 |
|---|
| 2026.09.14 | ₩27,350 | ₩27,523 | ₩26,388 | ₩26,788 | -2.05% | 5.7만 |
|---|
| 2026.09.11 | ₩27,951 | ₩27,951 | ₩27,390 | ₩27,510 | -1.58% | 1.1만 |
|---|
| 2026.09.10 | ₩28,499 | ₩28,499 | ₩27,697 | ₩27,697 | -2.81% | 2.1만 |
|---|
| 2026.09.09 | ₩28,686 | ₩28,766 | ₩28,058 | ₩28,258 | -1.49% | 8.5천 |
|---|
| 2026.09.08 | ₩28,886 | ₩29,861 | ₩28,766 | ₩28,953 | +0.23% | 3.5만 |
|---|
| 2026.09.04 | ₩28,378 | ₩28,459 | ₩28,271 | ₩28,298 | -0.28% | 1.3만 |
|---|
| 2026.09.03 | ₩27,817 | ₩28,472 | ₩27,817 | ₩28,365 | +1.97% | 1.5만 |
|---|
| 2026.09.02 | ₩27,109 | ₩28,018 | ₩27,056 | ₩27,884 | +2.86% | 8.5만 |
|---|
| 2026.09.01 | ₩27,617 | ₩29,193 | ₩27,149 | ₩27,777 | +0.58% | 1.7만 |
|---|
| 2026.08.31 | ₩27,122 | ₩27,430 | ₩26,975 | ₩27,430 | +1.13% | 4.1만 |
|---|
| 2026.08.28 | ₩28,659 | ₩28,659 | ₩27,750 | ₩27,937 | -2.52% | 14.6만 |
|---|
| 2026.08.27 | ₩28,325 | ₩28,672 | ₩28,325 | ₩28,646 | +1.13% | 1.5만 |
|---|
| 2026.08.26 | ₩29,233 | ₩29,327 | ₩28,926 | ₩29,100 | -0.46% | 9.4천 |
|---|
| 2026.08.25 | ₩28,953 | ₩28,953 | ₩28,552 | ₩28,846 | -0.37% | 1.3만 |
|---|
| 2026.08.24 | ₩28,378 | ₩28,752 | ₩28,004 | ₩28,712 | +1.18% | 3.8만 |
|---|
| 2026.08.21 | ₩29,901 | ₩29,901 | ₩28,138 | ₩28,138 | -5.90% | 9.4천 |
|---|
| 2026.08.20 | ₩29,861 | ₩30,008 | ₩29,487 | ₩29,487 | -1.25% | 9.1천 |
|---|
| 2026.08.19 | ₩30,155 | ₩30,155 | ₩29,581 | ₩29,861 | -0.97% | 9.9천 |
|---|
| 2026.08.18 | ₩30,369 | ₩30,623 | ₩29,835 | ₩29,835 | -1.76% | 3.6천 |
|---|
| 2026.08.17 | ₩30,262 | ₩30,262 | ₩29,581 | ₩29,982 | -0.93% | 2만 |
|---|
| 2026.08.14 | ₩29,768 | ₩30,316 | ₩29,768 | ₩30,195 | +1.44% | 2.7만 |
|---|
| 2026.08.13 | ₩29,901 | ₩29,982 | ₩29,808 | ₩29,808 | -0.31% | 7.5천 |
|---|
| 2026.08.12 | ₩29,434 | ₩29,634 | ₩29,327 | ₩29,394 | -0.14% | 8.2천 |
|---|
| 2026.08.11 | ₩28,525 | ₩29,354 | ₩28,525 | ₩29,233 | +2.48% | 2.2만 |
|---|
| 2026.08.10 | ₩28,592 | ₩28,806 | ₩28,592 | ₩28,605 | +0.05% | 5.8천 |
|---|
| 2026.08.07 | ₩28,499 | ₩29,594 | ₩28,405 | ₩29,233 | +2.58% | 1.6만 |
|---|
| 2026.08.06 | ₩29,340 | ₩29,340 | ₩28,779 | ₩28,873 | -1.59% | 9.5천 |
|---|
| 2026.08.05 | ₩30,209 | ₩30,209 | ₩29,033 | ₩29,340 | -2.87% | 3.6만 |
|---|
| 2026.08.04 | ₩29,340 | ₩30,436 | ₩29,340 | ₩30,075 | +2.50% | 3.6만 |
|---|
| 2026.08.03 | ₩29,955 | ₩30,476 | ₩29,848 | ₩30,396 | +1.47% | 1.9만 |
|---|
| 2026.07.31 | ₩30,503 | ₩30,783 | ₩30,182 | ₩30,449 | -0.18% | 3.2만 |
|---|
| 2026.07.30 | ₩31,358 | ₩31,358 | ₩30,503 | ₩30,810 | -1.75% | 2만 |
|---|
| 2026.07.29 | ₩32,173 | ₩32,173 | ₩30,930 | ₩31,157 | -3.16% | 5.8천 |
|---|
| 2026.07.28 | ₩32,440 | ₩33,162 | ₩32,053 | ₩32,053 | -1.19% | 1.2만 |
|---|
| 2026.07.27 | ₩33,228 | ₩33,228 | ₩32,066 | ₩32,186 | -3.14% | 1.8만 |
|---|
| 2026.07.24 | ₩33,081 | ₩33,536 | ₩32,814 | ₩33,095 | +0.04% | 2.5만 |
|---|
| 2026.07.23 | ₩32,547 | ₩33,121 | ₩32,493 | ₩32,988 | +1.35% | 8천 |
|---|
| 2026.07.22 | ₩31,759 | ₩32,614 | ₩31,759 | ₩32,614 | +2.69% | 1.2만 |
|---|
| 2026.07.21 | ₩30,757 | ₩31,238 | ₩30,757 | ₩31,157 | +1.30% | 6.9천 |
|---|
| 2026.07.20 | ₩31,612 | ₩32,159 | ₩31,091 | ₩31,251 | -1.14% | 2.9만 |
|---|
| 2026.07.17 | ₩32,934 | ₩32,934 | ₩31,278 | ₩31,505 | -4.34% | 2.3만 |
|---|
| 2026.07.16 | ₩31,946 | ₩32,253 | ₩31,625 | ₩32,026 | +0.25% | 1만 |
|---|
| 2026.07.15 | ₩32,507 | ₩32,507 | ₩31,572 | ₩31,719 | -2.42% | 3.7천 |
|---|
| 2026.07.14 | ₩32,734 | ₩33,389 | ₩32,333 | ₩32,333 | -1.22% | 1.5만 |
|---|
| 2026.07.13 | ₩32,293 | ₩32,681 | ₩32,093 | ₩32,480 | +0.58% | 2.5만 |
|---|
| 2026.07.10 | ₩31,932 | ₩32,079 | ₩31,932 | ₩31,999 | +0.21% | 2.5천 |
|---|
| 2026.07.09 | ₩32,066 | ₩32,066 | ₩31,518 | ₩31,518 | -1.71% | 4.6천 |
|---|
| 2026.07.08 | ₩32,467 | ₩32,467 | ₩31,812 | ₩31,852 | -1.89% | 5.6천 |
|---|
| 2026.07.07 | ₩32,827 | ₩33,228 | ₩32,373 | ₩32,627 | -0.61% | 8.5천 |
|---|
| 2026.07.06 | ₩32,681 | ₩32,934 | ₩31,545 | ₩31,812 | -2.66% | 1.2만 |
|---|
| 2026.07.02 | ₩31,398 | ₩32,854 | ₩31,398 | ₩32,480 | +3.45% | 1.4만 |
|---|
| 2026.07.01 | ₩31,839 | ₩31,839 | ₩31,037 | ₩31,104 | -2.31% | 1.6만 |
|---|
| 2026.06.30 | ₩32,213 | ₩32,787 | ₩32,093 | ₩32,093 | -0.37% | 1.1만 |
|---|
| 2026.06.29 | ₩33,081 | ₩33,081 | ₩32,627 | ₩32,948 | -0.40% | 4.8천 |
|---|
| 2026.06.26 | ₩32,854 | ₩33,108 | ₩32,146 | ₩33,108 | +0.77% | 3.9천 |
|---|
| 2026.06.25 | ₩32,841 | ₩33,081 | ₩32,547 | ₩32,694 | -0.45% | 6.3천 |
|---|
| 2026.06.24 | ₩31,999 | ₩32,413 | ₩30,810 | ₩32,373 | +1.17% | 9.1천 |
|---|
| 2026.06.23 | ₩31,238 | ₩32,039 | ₩31,077 | ₩31,879 | +2.05% | 1.2만 |
|---|
| 2026.06.22 | ₩31,278 | ₩31,678 | ₩31,131 | ₩31,331 | +0.17% | 9.9천 |
|---|
| 2026.06.18 | ₩30,997 | ₩31,799 | ₩30,075 | ₩30,823 | -0.56% | 6.7천 |
|---|
| 2026.06.17 | ₩31,171 | ₩31,251 | ₩30,356 | ₩30,610 | -1.80% | 8.4천 |
|---|
| 2026.06.16 | ₩31,558 | ₩31,558 | ₩30,970 | ₩31,318 | -0.76% | 1.2만 |
|---|
| 2026.06.15 | ₩30,529 | ₩31,264 | ₩30,222 | ₩30,997 | +1.53% | 3.9만 |
|---|
| 2026.06.12 | ₩30,730 | ₩30,730 | ₩30,115 | ₩30,610 | -0.39% | 2.6천 |
|---|
| 2026.06.11 | ₩30,356 | ₩30,716 | ₩30,089 | ₩30,115 | -0.79% | 1.3만 |
|---|
| 2026.06.10 | ₩29,781 | ₩30,195 | ₩29,781 | ₩29,928 | +0.49% | 8.4천 |
|---|
| 2026.06.09 | ₩29,314 | ₩29,942 | ₩29,314 | ₩29,942 | +2.14% | 8.5천 |
|---|
| 2026.06.08 | ₩30,235 | ₩30,570 | ₩29,367 | ₩29,380 | -2.83% | 1.4만 |
|---|
| 2026.06.05 | ₩30,356 | ₩30,783 | ₩30,329 | ₩30,570 | +0.70% | 9.8천 |
|---|
| 2026.06.04 | ₩29,901 | ₩29,928 | ₩29,554 | ₩29,915 | +0.04% | 3.6만 |
|---|
| 2026.06.03 | ₩30,409 | ₩30,409 | ₩29,634 | ₩29,634 | -2.55% | 3.2천 |
|---|
| 2026.06.02 | ₩29,340 | ₩29,888 | ₩29,340 | ₩29,808 | +1.59% | 1.7만 |
|---|
| 2026.06.01 | ₩30,142 | ₩30,142 | ₩28,739 | ₩28,846 | -4.30% | 3.2만 |
|---|
| 2026.05.29 | ₩30,890 | ₩30,890 | ₩30,369 | ₩30,570 | -1.04% | 8.2만 |
|---|
| 2026.05.28 | ₩31,572 | ₩31,678 | ₩30,904 | ₩30,957 | -1.95% | 1.3만 |
|---|
| 2026.05.27 | ₩31,572 | ₩31,812 | ₩31,518 | ₩31,719 | +0.47% | 5.6만 |
|---|
| 2026.05.26 | ₩31,986 | ₩32,453 | ₩31,919 | ₩31,919 | -0.21% | 4.3천 |
|---|
| 2026.05.22 | ₩31,465 | ₩32,079 | ₩30,890 | ₩31,906 | +1.40% | 6.4천 |
|---|
| 2026.05.21 | ₩30,770 | ₩31,478 | ₩30,596 | ₩31,478 | +2.30% | 1.1만 |
|---|
| 2026.05.20 | ₩30,904 | ₩31,304 | ₩30,770 | ₩30,890 | -0.04% | 6천 |
|---|
| 2026.05.19 | ₩29,821 | ₩30,610 | ₩29,821 | ₩30,610 | +2.64% | 5.6천 |
|---|
| 2026.05.18 | ₩30,409 | ₩30,409 | ₩29,541 | ₩30,022 | -1.27% | 2.3만 |
|---|
| 2026.05.15 | ₩30,730 | ₩30,850 | ₩29,888 | ₩29,888 | -2.74% | 1.4만 |
|---|
| 2026.05.14 | ₩31,064 | ₩31,465 | ₩30,984 | ₩31,451 | +1.25% | 1.4만 |
|---|
| 2026.05.13 | ₩30,743 | ₩31,371 | ₩30,730 | ₩30,997 | +0.83% | 2.6만 |
|---|
| 2026.05.12 | ₩31,625 | ₩32,574 | ₩31,398 | ₩31,986 | +1.14% | 9천 |
|---|
| 2026.05.11 | ₩31,491 | ₩31,959 | ₩31,491 | ₩31,812 | +1.02% | 1.3만 |
|---|
| 2026.05.08 | ₩31,839 | ₩31,839 | ₩31,104 | ₩31,104 | -2.31% | 6.3천 |
|---|
| 2026.05.07 | ₩32,253 | ₩32,427 | ₩31,678 | ₩31,678 | -1.78% | 9.6천 |
|---|
| 2026.05.06 | ₩33,055 | ₩33,055 | ₩32,614 | ₩32,667 | -1.17% | 3.7만 |
|---|
| 2026.05.05 | ₩33,883 | ₩34,017 | ₩33,536 | ₩33,536 | -1.03% | 3.4천 |
|---|
| 2026.05.04 | ₩33,322 | ₩33,576 | ₩33,322 | ₩33,576 | +0.76% | 4.5천 |
|---|
| 2026.05.01 | ₩34,043 | ₩34,872 | ₩33,789 | ₩33,883 | -0.47% | 1.4만 |
|---|
| 2026.04.30 | ₩33,723 | ₩34,217 | ₩33,642 | ₩34,204 | +1.43% | 7.7만 |
|---|
| 2026.04.29 | ₩33,095 | ₩33,282 | ₩32,574 | ₩32,681 | -1.25% | 1.1만 |
|---|
| 2026.04.28 | ₩33,763 | ₩33,883 | ₩33,308 | ₩33,496 | -0.79% | 1.1만 |
|---|
| 2026.04.27 | ₩33,789 | ₩33,789 | ₩33,349 | ₩33,455 | -0.99% | 3.9천 |
|---|
| 2026.04.24 | ₩33,268 | ₩33,469 | ₩33,268 | ₩33,402 | +0.40% | 2.7천 |
|---|
| 2026.04.23 | ₩32,413 | ₩33,322 | ₩32,413 | ₩33,322 | +2.80% | 2.2만 |
|---|
| 2026.04.22 | ₩32,360 | ₩32,360 | ₩31,465 | ₩31,531 | -2.56% | 7.4만 |
|---|
| 2026.04.21 | ₩32,734 | ₩32,774 | ₩31,692 | ₩31,692 | -3.18% | 1.4만 |
|---|
| 2026.04.20 | ₩33,282 | ₩33,602 | ₩32,721 | ₩32,787 | -1.49% | 3.4만 |
|---|
| 2026.04.17 | ₩33,148 | ₩33,415 | ₩32,747 | ₩33,402 | +0.77% | 1.6만 |
|---|
| 2026.04.16 | ₩33,402 | ₩33,669 | ₩33,135 | ₩33,669 | +0.80% | 1만 |
|---|
| 2026.04.15 | ₩33,202 | ₩33,402 | ₩33,202 | ₩33,268 | +0.20% | 1.2만 |
|---|
| 2026.04.14 | ₩33,910 | ₩34,017 | ₩33,202 | ₩33,883 | -0.08% | 1.3만 |
|---|
| 2026.04.13 | ₩34,685 | ₩34,925 | ₩33,482 | ₩33,816 | -2.50% | 2.3만 |
|---|
| 2026.04.10 | ₩35,152 | ₩35,286 | ₩34,658 | ₩34,658 | -1.41% | 1.2만 |
|---|
| 2026.04.09 | ₩35,460 | ₩35,620 | ₩35,019 | ₩35,019 | -1.24% | 2만 |
|---|
| 2026.04.08 | ₩33,415 | ₩34,364 | ₩33,268 | ₩34,364 | +2.84% | 2.6만 |
|---|
| 2026.04.07 | ₩33,215 | ₩33,856 | ₩33,215 | ₩33,709 | +1.49% | 6.7만 |
|---|
| 2026.04.06 | ₩33,696 | ₩33,963 | ₩33,455 | ₩33,522 | -0.52% | 1.2만 |
|---|
| 2026.04.02 | ₩33,749 | ₩34,097 | ₩33,576 | ₩33,816 | +0.20% | 6.7만 |
|---|
| 2026.04.01 | ₩32,827 | ₩33,576 | ₩32,827 | ₩33,536 | +2.16% | 2.7만 |
|---|
| 2026.03.31 | ₩32,841 | ₩33,162 | ₩32,266 | ₩33,108 | +0.81% | 13.3만 |
|---|
| 2026.03.30 | ₩33,455 | ₩33,669 | ₩33,001 | ₩33,228 | -0.68% | 9.6천 |
|---|
| 2026.03.27 | ₩32,600 | ₩33,389 | ₩32,600 | ₩32,801 | +0.61% | 1.6만 |
|---|
| 2026.03.26 | ₩32,333 | ₩32,534 | ₩32,133 | ₩32,427 | +0.29% | 2.1천 |
|---|
| 2026.03.25 | ₩32,493 | ₩32,787 | ₩32,266 | ₩32,266 | -0.70% | 3.3천 |
|---|
| 2026.03.24 | ₩31,117 | ₩32,721 | ₩31,117 | ₩32,173 | +3.39% | 1.6만 |
|---|
| 2026.03.23 | ₩31,638 | ₩32,066 | ₩31,638 | ₩31,719 | +0.25% | 1.5만 |
|---|
| 2026.03.20 | ₩33,602 | ₩33,896 | ₩30,917 | ₩31,117 | -7.40% | 2.3만 |
|---|
| 2026.03.19 | ₩33,870 | ₩34,297 | ₩33,308 | ₩33,843 | -0.08% | 1.3만 |
|---|
| 2026.03.18 | ₩34,778 | ₩34,778 | ₩34,177 | ₩34,177 | -1.73% | 3.1만 |
|---|
| 2026.03.17 | ₩35,045 | ₩35,299 | ₩34,698 | ₩34,738 | -0.88% | 3만 |
|---|
| 2026.03.16 | ₩34,792 | ₩35,059 | ₩34,591 | ₩34,952 | +0.46% | 1.2만 |
|---|
| 2026.03.13 | ₩34,618 | ₩35,085 | ₩34,471 | ₩34,498 | -0.35% | 8.3만 |
|---|
| 2026.03.12 | ₩33,429 | ₩34,538 | ₩33,415 | ₩33,950 | +1.56% | 1.1만 |
|---|
| 2026.03.11 | ₩33,562 | ₩33,696 | ₩33,202 | ₩33,362 | -0.60% | 8.8천 |
|---|
| 2026.03.10 | ₩34,057 | ₩34,591 | ₩33,910 | ₩33,963 | -0.27% | 1.7만 |
|---|
| 2026.03.09 | ₩34,123 | ₩34,404 | ₩33,202 | ₩34,351 | +0.67% | 3만 |
|---|
| 2026.03.06 | ₩33,843 | ₩34,458 | ₩33,683 | ₩34,257 | +1.22% | 1.2만 |
|---|
| 2026.03.05 | ₩34,484 | ₩34,551 | ₩34,070 | ₩34,551 | +0.19% | 1.5만 |
|---|
| 2026.03.04 | ₩34,471 | ₩35,152 | ₩34,337 | ₩35,059 | +1.71% | 1.3만 |
|---|
| 2026.03.03 | ₩34,097 | ₩35,085 | ₩33,162 | ₩34,845 | +2.19% | 4.3만 |
|---|
| 2026.03.02 | ₩35,647 | ₩35,673 | ₩35,152 | ₩35,192 | -1.27% | 6.6만 |
|---|
| 2026.02.27 | ₩35,019 | ₩35,807 | ₩35,019 | ₩35,780 | +2.17% | 19.8만 |
|---|
| 2026.02.26 | ₩35,192 | ₩35,192 | ₩34,738 | ₩34,912 | -0.80% | 3.1만 |
|---|
| 2026.02.25 | ₩34,257 | ₩35,273 | ₩34,150 | ₩35,246 | +2.89% | 1.7만 |
|---|
| 2026.02.24 | ₩34,164 | ₩35,032 | ₩34,017 | ₩34,992 | +2.42% | 9.9천 |
|---|
| 2026.02.23 | ₩33,789 | ₩34,417 | ₩33,789 | ₩34,257 | +1.38% | 9.2천 |
|---|
| 2026.02.20 | ₩33,656 | ₩33,763 | ₩33,322 | ₩33,736 | +0.24% | 1.1만 |
|---|
| 2026.02.19 | ₩33,202 | ₩33,442 | ₩33,041 | ₩33,415 | +0.64% | 9.2천 |
|---|
| 2026.02.18 | ₩33,068 | ₩33,896 | ₩32,614 | ₩32,707 | -1.09% | 2.1만 |
|---|
| 2026.02.17 | ₩34,551 | ₩34,765 | ₩33,709 | ₩33,856 | -2.01% | 2.4만 |
|---|
| 2026.02.13 | ₩33,001 | ₩34,177 | ₩33,001 | ₩34,070 | +3.24% | 3만 |
|---|
| 2026.02.12 | ₩32,012 | ₩32,827 | ₩31,892 | ₩32,280 | +0.83% | 4.1만 |
|---|
| 2026.02.11 | ₩31,077 | ₩31,398 | ₩30,823 | ₩31,398 | +1.03% | 3만 |
|---|
| 2026.02.10 | ₩30,062 | ₩31,264 | ₩30,062 | ₩30,850 | +2.62% | 3.3만 |
|---|
| 2026.02.09 | ₩29,394 | ₩29,888 | ₩29,274 | ₩29,861 | +1.59% | 1.3만 |
|---|
| 2026.02.06 | ₩30,155 | ₩30,209 | ₩29,247 | ₩29,648 | -1.68% | 2.4만 |
|---|
| 2026.02.05 | ₩29,274 | ₩29,554 | ₩29,167 | ₩29,367 | +0.32% | 4.9만 |
|---|
| 2026.02.04 | ₩29,701 | ₩29,701 | ₩29,180 | ₩29,247 | -1.53% | 7.7천 |
|---|
| 2026.02.03 | ₩29,287 | ₩29,728 | ₩29,260 | ₩29,608 | +1.09% | 9.1천 |
|---|
| 2026.02.02 | ₩29,327 | ₩29,875 | ₩28,579 | ₩28,646 | -2.32% | 5.3만 |
|---|
| 2026.01.30 | ₩29,487 | ₩29,554 | ₩28,886 | ₩29,554 | +0.23% | 1.1만 |
|---|
| 2026.01.29 | ₩30,129 | ₩30,169 | ₩29,367 | ₩29,674 | -1.51% | 7.2천 |
|---|
| 2026.01.28 | ₩29,594 | ₩29,955 | ₩29,527 | ₩29,674 | +0.27% | 9.9천 |
|---|
| 2026.01.27 | ₩29,501 | ₩29,821 | ₩29,501 | ₩29,781 | +0.95% | 3.8천 |
|---|
| 2026.01.26 | ₩28,712 | ₩29,274 | ₩28,712 | ₩29,100 | +1.35% | 6.8천 |
|---|
| 2026.01.23 | ₩28,659 | ₩28,672 | ₩28,365 | ₩28,632 | -0.09% | 7.2천 |
|---|
| 2026.01.22 | ₩29,674 | ₩29,674 | ₩28,779 | ₩28,886 | -2.66% | 1.2만 |
|---|
| 2026.01.21 | ₩29,340 | ₩29,434 | ₩28,846 | ₩29,260 | -0.27% | 1.2만 |
|---|
| 2026.01.20 | ₩29,287 | ₩29,688 | ₩29,113 | ₩29,193 | -0.32% | 1.1만 |
|---|
| 2026.01.16 | ₩29,394 | ₩29,968 | ₩29,394 | ₩29,808 | +1.41% | 6.5천 |
|---|
| 2026.01.15 | ₩29,795 | ₩30,382 | ₩29,795 | ₩30,155 | +1.21% | 1.5만 |
|---|
| 2026.01.14 | ₩29,060 | ₩29,661 | ₩29,060 | ₩29,501 | +1.52% | 8천 |
|---|
| 2026.01.13 | ₩28,726 | ₩29,100 | ₩28,672 | ₩29,086 | +1.26% | 5.8천 |
|---|
| 2026.01.12 | ₩28,779 | ₩28,846 | ₩28,539 | ₩28,712 | -0.23% | 2.2만 |
|---|
| 2026.01.09 | ₩28,793 | ₩29,100 | ₩28,659 | ₩28,699 | -0.32% | 11만 |
|---|
| 2026.01.08 | ₩28,004 | ₩28,271 | ₩27,937 | ₩27,991 | -0.05% | 1.1만 |
|---|
| 2026.01.07 | ₩29,447 | ₩29,447 | ₩27,657 | ₩27,804 | -5.58% | 1.2만 |
|---|
| 2026.01.06 | ₩29,220 | ₩29,314 | ₩28,766 | ₩29,260 | +0.14% | 6.8천 |
|---|
| 2026.01.05 | ₩29,821 | ₩29,821 | ₩28,084 | ₩28,993 | -2.78% | 2.2만 |
|---|
| 2026.01.02 | ₩29,020 | ₩29,861 | ₩29,020 | ₩29,608 | +2.03% | 1.5만 |
|---|
| 2025.12.31 | ₩29,314 | ₩29,314 | ₩28,993 | ₩29,020 | -1.00% | 2.1만 |
|---|
| 2025.12.30 | ₩29,260 | ₩29,461 | ₩29,220 | ₩29,354 | +0.32% | 1.8만 |
|---|
| 2025.12.29 | ₩29,287 | ₩29,567 | ₩29,220 | ₩29,220 | -0.23% | 5.6천 |
|---|
| 2025.12.26 | ₩29,006 | ₩29,193 | ₩28,939 | ₩29,113 | +0.37% | 6.5천 |
|---|
| 2025.12.24 | ₩28,899 | ₩29,220 | ₩28,899 | ₩29,220 | +1.11% | 6.7천 |
|---|
| 2025.12.23 | ₩28,833 | ₩29,207 | ₩28,833 | ₩29,006 | +0.60% | 6.2천 |
|---|
| 2025.12.22 | ₩28,565 | ₩28,953 | ₩28,539 | ₩28,846 | +0.98% | 7.9천 |
|---|
| 2025.12.19 | ₩29,380 | ₩29,461 | ₩28,619 | ₩28,632 | -2.55% | 6.9천 |
|---|
| 2025.12.18 | ₩29,006 | ₩29,688 | ₩29,006 | ₩29,447 | +1.52% | 2.5만 |
|---|
| 2025.12.17 | ₩29,060 | ₩29,327 | ₩28,565 | ₩28,819 | -0.83% | 9.9천 |
|---|
| 2025.12.16 | ₩29,354 | ₩29,367 | ₩28,926 | ₩29,300 | -0.18% | 1.2만 |
|---|
| 2025.12.15 | ₩29,100 | ₩29,527 | ₩29,060 | ₩29,487 | +1.33% | 9.3천 |
|---|
| 2025.12.12 | ₩29,608 | ₩29,608 | ₩28,953 | ₩28,980 | -2.12% | 7.6천 |
|---|
| 2025.12.11 | ₩28,939 | ₩29,380 | ₩28,806 | ₩29,180 | +0.83% | 3.9천 |
|---|
| 2025.12.10 | ₩28,873 | ₩28,886 | ₩28,605 | ₩28,819 | -0.19% | 5.8천 |
|---|
| 2025.12.09 | ₩29,287 | ₩29,434 | ₩28,859 | ₩28,873 | -1.41% | 2.9천 |
|---|
| 2025.12.08 | ₩29,995 | ₩29,995 | ₩28,752 | ₩28,766 | -4.10% | 1.4만 |
|---|
| 2025.12.05 | ₩30,102 | ₩30,249 | ₩29,554 | ₩29,554 | -1.82% | 1.2만 |
|---|
| 2025.12.04 | ₩30,089 | ₩30,663 | ₩30,089 | ₩30,169 | +0.27% | 4.1천 |
|---|
| 2025.12.03 | ₩30,623 | ₩30,623 | ₩30,155 | ₩30,342 | -0.92% | 6.4천 |
|---|
| 2025.12.02 | ₩31,024 | ₩31,024 | ₩30,489 | ₩30,596 | -1.38% | 2.4만 |
|---|
| 2025.12.01 | ₩32,387 | ₩32,387 | ₩31,010 | ₩31,010 | -4.25% | 1.2만 |
|---|
| 2025.11.28 | ₩32,200 | ₩32,587 | ₩32,200 | ₩32,587 | +1.20% | 8.2천 |
|---|
| 2025.11.26 | ₩31,866 | ₩32,226 | ₩31,331 | ₩31,999 | +0.42% | 2.1만 |
|---|
| 2025.11.25 | ₩31,652 | ₩31,652 | ₩30,222 | ₩31,224 | -1.35% | 1.7만 |
|---|
| 2025.11.24 | ₩30,730 | ₩31,665 | ₩30,623 | ₩31,531 | +2.61% | 1.5만 |
|---|
| 2025.11.21 | ₩30,703 | ₩30,957 | ₩30,489 | ₩30,757 | +0.17% | 2.4만 |
|---|
| 2025.11.20 | ₩31,692 | ₩31,919 | ₩30,396 | ₩30,690 | -3.16% | 1.1만 |
|---|
| 2025.11.19 | ₩31,702 | ₩31,702 | ₩31,097 | ₩31,097 | -1.91% | 1.5만 |
|---|
| 2025.11.18 | ₩31,805 | ₩32,046 | ₩31,608 | ₩31,608 | -0.62% | 3.7만 |
|---|
| 2025.11.17 | ₩31,772 | ₩31,772 | ₩31,772 | ₩31,772 | 0.00% | 5.6천 |
|---|
| 2025.11.14 | ₩30,914 | ₩31,642 | ₩30,914 | ₩31,304 | +1.26% | 8.8천 |
|---|
| 2025.11.13 | ₩31,835 | ₩31,835 | ₩31,228 | ₩31,228 | -1.91% | 1.5만 |
|---|
| 2025.11.12 | ₩32,109 | ₩32,126 | ₩32,109 | ₩32,123 | +0.04% | 2.2만 |
|---|
| 2025.11.11 | ₩31,879 | ₩31,969 | ₩31,879 | ₩31,969 | +0.28% | 7.2천 |
|---|
| 2025.11.10 | ₩31,992 | ₩32,313 | ₩31,929 | ₩31,932 | -0.19% | 2.4만 |
|---|
| 2025.11.07 | ₩30,716 | ₩31,912 | ₩30,716 | ₩31,912 | +3.89% | 5.5만 |
|---|
| 2025.11.06 | ₩31,709 | ₩31,709 | ₩31,181 | ₩31,181 | -1.66% | 7.6천 |
|---|
| 2025.11.05 | ₩31,401 | ₩31,585 | ₩31,304 | ₩31,455 | +0.17% | 1.1만 |
|---|
| 2025.11.04 | ₩31,458 | ₩31,538 | ₩31,264 | ₩31,388 | -0.22% | 2.6만 |
|---|
| 2025.11.03 | ₩31,678 | ₩31,759 | ₩30,954 | ₩31,652 | -0.08% | 9.8만 |
|---|
| 2025.10.31 | ₩31,782 | ₩31,919 | ₩31,692 | ₩31,692 | -0.28% | 9.2천 |
|---|
| 2025.10.30 | ₩32,480 | ₩32,480 | ₩32,083 | ₩32,083 | -1.22% | 6.4천 |
|---|
| 2025.10.29 | ₩32,510 | ₩32,510 | ₩32,126 | ₩32,357 | -0.47% | 5.2천 |
|---|
| 2025.10.28 | ₩32,557 | ₩32,707 | ₩32,313 | ₩32,377 | -0.55% | 1.1만 |
|---|
| 2025.10.27 | ₩33,071 | ₩33,409 | ₩32,787 | ₩33,409 | +1.02% | 1.5만 |
|---|
| 2025.10.24 | ₩32,908 | ₩33,455 | ₩32,891 | ₩33,295 | +1.18% | 1.8만 |
|---|
| 2025.10.23 | ₩32,457 | ₩32,734 | ₩32,457 | ₩32,550 | +0.29% | 1.1만 |
|---|
| 2025.10.22 | ₩32,724 | ₩32,801 | ₩32,413 | ₩32,604 | -0.37% | 1만 |
|---|
| 2025.10.21 | ₩33,642 | ₩33,642 | ₩32,510 | ₩32,757 | -2.63% | 4.8만 |
|---|
| 2025.10.20 | ₩33,900 | ₩33,900 | ₩33,195 | ₩33,499 | -1.18% | 1.6만 |
|---|
| 2025.10.17 | ₩33,622 | ₩33,786 | ₩33,292 | ₩33,526 | -0.29% | 1.8만 |
|---|
| 2025.10.16 | ₩34,912 | ₩35,009 | ₩33,779 | ₩33,793 | -3.21% | 2.2만 |
|---|
| 2025.10.15 | ₩34,157 | ₩34,678 | ₩34,090 | ₩34,434 | +0.81% | 4.2만 |
|---|
| 2025.10.14 | ₩33,589 | ₩33,719 | ₩33,589 | ₩33,602 | +0.04% | 1만 |
|---|
| 2025.10.13 | ₩32,948 | ₩33,308 | ₩32,731 | ₩33,021 | +0.22% | 3.2만 |
|---|
| 2025.10.10 | ₩33,208 | ₩33,228 | ₩32,480 | ₩32,483 | -2.18% | 1.5만 |
|---|