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 | ₩25,802 | ₩26,283 | ₩25,802 | ₩26,163 | +1.40% | 1.9만 |
| 2026.10.08 | ₩26,029 | ₩26,109 | ₩25,228 | ₩25,749 | -1.08% | 1.2만 |
| 2026.10.07 | ₩25,469 | ₩26,109 | ₩25,469 | ₩25,896 | +1.68% | 1.5만 |
| 2026.10.06 | ₩25,509 | ₩25,976 | ₩25,242 | ₩25,976 | +1.83% | 3만 |
| 2026.10.05 | ₩24,454 | ₩24,721 | ₩24,040 | ₩24,441 | -0.05% | 2.3만 |
| 2026.10.02 | ₩24,427 | ₩24,668 | ₩24,134 | ₩24,267 | -0.66% | 1.5만 |
| 2026.10.01 | ₩23,867 | ₩24,134 | ₩23,453 | ₩24,094 | +0.95% | 3.4만 |
| 2026.09.30 | ₩24,427 | ₩24,427 | ₩23,827 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,893 |
| -2.19% |
| 3.7만 |
| 2026.09.29 | ₩23,893 | ₩24,281 | ₩23,560 | ₩24,214 | +1.34% | 2.4만 |
|---|
| 2026.09.28 | ₩24,160 | ₩24,160 | ₩23,480 | ₩23,640 | -2.15% | 3.8만 |
|---|
| 2026.09.25 | ₩23,800 | ₩24,494 | ₩23,533 | ₩23,974 | +0.73% | 1.8만 |
|---|
| 2026.09.24 | ₩24,187 | ₩24,281 | ₩23,827 | ₩23,827 | -1.49% | 3.6만 |
|---|
| 2026.09.23 | ₩24,601 | ₩24,641 | ₩24,227 | ₩24,347 | -1.03% | 2.6만 |
|---|
| 2026.09.22 | ₩25,575 | ₩25,736 | ₩25,402 | ₩25,402 | -0.68% | 1.5만 |
|---|
| 2026.09.21 | ₩25,922 | ₩25,922 | ₩25,442 | ₩25,522 | -1.54% | 1.8만 |
|---|
| 2026.09.18 | ₩25,989 | ₩25,989 | ₩25,762 | ₩25,762 | -0.87% | 7.9천 |
|---|
| 2026.09.17 | ₩26,576 | ₩26,630 | ₩26,149 | ₩26,576 | 0.00% | 1.5만 |
|---|
| 2026.09.16 | ₩26,430 | ₩26,430 | ₩25,962 | ₩26,029 | -1.52% | 7.4천 |
|---|
| 2026.09.15 | ₩27,044 | ₩27,044 | ₩26,096 | ₩26,123 | -3.41% | 1.3만 |
|---|
| 2026.09.14 | ₩27,324 | ₩27,497 | ₩26,363 | ₩26,763 | -2.05% | 5.7만 |
|---|
| 2026.09.11 | ₩27,925 | ₩27,925 | ₩27,364 | ₩27,484 | -1.58% | 1.1만 |
|---|
| 2026.09.10 | ₩28,472 | ₩28,472 | ₩27,671 | ₩27,671 | -2.81% | 2.1만 |
|---|
| 2026.09.09 | ₩28,659 | ₩28,739 | ₩28,031 | ₩28,232 | -1.49% | 8.5천 |
|---|
| 2026.09.08 | ₩28,859 | ₩29,833 | ₩28,739 | ₩28,926 | +0.23% | 3.5만 |
|---|
| 2026.09.04 | ₩28,352 | ₩28,432 | ₩28,245 | ₩28,272 | -0.28% | 1.3만 |
|---|
| 2026.09.03 | ₩27,791 | ₩28,445 | ₩27,791 | ₩28,338 | +1.97% | 1.5만 |
|---|
| 2026.09.02 | ₩27,084 | ₩27,991 | ₩27,030 | ₩27,858 | +2.86% | 8.5만 |
|---|
| 2026.09.01 | ₩27,591 | ₩29,166 | ₩27,124 | ₩27,751 | +0.58% | 1.7만 |
|---|
| 2026.08.31 | ₩27,097 | ₩27,404 | ₩26,950 | ₩27,404 | +1.13% | 4.1만 |
|---|
| 2026.08.28 | ₩28,632 | ₩28,632 | ₩27,724 | ₩27,911 | -2.52% | 14.6만 |
|---|
| 2026.08.27 | ₩28,298 | ₩28,645 | ₩28,298 | ₩28,619 | +1.13% | 1.5만 |
|---|
| 2026.08.26 | ₩29,206 | ₩29,300 | ₩28,899 | ₩29,073 | -0.46% | 9.4천 |
|---|
| 2026.08.25 | ₩28,926 | ₩28,926 | ₩28,525 | ₩28,819 | -0.37% | 1.3만 |
|---|
| 2026.08.24 | ₩28,352 | ₩28,726 | ₩27,978 | ₩28,685 | +1.18% | 3.8만 |
|---|
| 2026.08.21 | ₩29,873 | ₩29,873 | ₩28,112 | ₩28,112 | -5.90% | 9.4천 |
|---|
| 2026.08.20 | ₩29,833 | ₩29,980 | ₩29,460 | ₩29,460 | -1.25% | 9.1천 |
|---|
| 2026.08.19 | ₩30,127 | ₩30,127 | ₩29,553 | ₩29,833 | -0.97% | 9.9천 |
|---|
| 2026.08.18 | ₩30,341 | ₩30,594 | ₩29,807 | ₩29,807 | -1.76% | 3.6천 |
|---|
| 2026.08.17 | ₩30,234 | ₩30,234 | ₩29,553 | ₩29,954 | -0.93% | 2만 |
|---|
| 2026.08.14 | ₩29,740 | ₩30,287 | ₩29,740 | ₩30,167 | +1.44% | 2.7만 |
|---|
| 2026.08.13 | ₩29,873 | ₩29,954 | ₩29,780 | ₩29,780 | -0.31% | 7.5천 |
|---|
| 2026.08.12 | ₩29,406 | ₩29,607 | ₩29,300 | ₩29,366 | -0.14% | 8.2천 |
|---|
| 2026.08.11 | ₩28,499 | ₩29,326 | ₩28,499 | ₩29,206 | +2.48% | 2.2만 |
|---|
| 2026.08.10 | ₩28,565 | ₩28,779 | ₩28,565 | ₩28,579 | +0.05% | 5.8천 |
|---|
| 2026.08.07 | ₩28,472 | ₩29,566 | ₩28,378 | ₩29,206 | +2.58% | 1.6만 |
|---|
| 2026.08.06 | ₩29,313 | ₩29,313 | ₩28,752 | ₩28,846 | -1.59% | 9.5천 |
|---|
| 2026.08.05 | ₩30,181 | ₩30,181 | ₩29,006 | ₩29,313 | -2.87% | 3.6만 |
|---|
| 2026.08.04 | ₩29,313 | ₩30,407 | ₩29,313 | ₩30,047 | +2.50% | 3.6만 |
|---|
| 2026.08.03 | ₩29,927 | ₩30,447 | ₩29,820 | ₩30,367 | +1.47% | 1.9만 |
|---|
| 2026.07.31 | ₩30,474 | ₩30,754 | ₩30,154 | ₩30,421 | -0.18% | 3.2만 |
|---|
| 2026.07.30 | ₩31,328 | ₩31,328 | ₩30,474 | ₩30,781 | -1.75% | 2만 |
|---|
| 2026.07.29 | ₩32,143 | ₩32,143 | ₩30,901 | ₩31,128 | -3.16% | 5.8천 |
|---|
| 2026.07.28 | ₩32,410 | ₩33,130 | ₩32,023 | ₩32,023 | -1.19% | 1.2만 |
|---|
| 2026.07.27 | ₩33,197 | ₩33,197 | ₩32,036 | ₩32,156 | -3.14% | 1.8만 |
|---|
| 2026.07.24 | ₩33,050 | ₩33,504 | ₩32,783 | ₩33,064 | +0.04% | 2.5만 |
|---|
| 2026.07.23 | ₩32,516 | ₩33,090 | ₩32,463 | ₩32,957 | +1.35% | 8천 |
|---|
| 2026.07.22 | ₩31,729 | ₩32,583 | ₩31,729 | ₩32,583 | +2.69% | 1.2만 |
|---|
| 2026.07.21 | ₩30,728 | ₩31,208 | ₩30,728 | ₩31,128 | +1.30% | 6.9천 |
|---|
| 2026.07.20 | ₩31,582 | ₩32,129 | ₩31,061 | ₩31,222 | -1.14% | 2.9만 |
|---|
| 2026.07.17 | ₩32,904 | ₩32,904 | ₩31,248 | ₩31,475 | -4.34% | 2.3만 |
|---|
| 2026.07.16 | ₩31,916 | ₩32,223 | ₩31,595 | ₩31,996 | +0.25% | 1만 |
|---|
| 2026.07.15 | ₩32,476 | ₩32,476 | ₩31,542 | ₩31,689 | -2.42% | 3.7천 |
|---|
| 2026.07.14 | ₩32,703 | ₩33,357 | ₩32,303 | ₩32,303 | -1.22% | 1.5만 |
|---|
| 2026.07.13 | ₩32,263 | ₩32,650 | ₩32,063 | ₩32,450 | +0.58% | 2.5만 |
|---|
| 2026.07.10 | ₩31,902 | ₩32,049 | ₩31,902 | ₩31,969 | +0.21% | 2.5천 |
|---|
| 2026.07.09 | ₩32,036 | ₩32,036 | ₩31,489 | ₩31,489 | -1.71% | 4.6천 |
|---|
| 2026.07.08 | ₩32,436 | ₩32,436 | ₩31,782 | ₩31,822 | -1.89% | 5.6천 |
|---|
| 2026.07.07 | ₩32,797 | ₩33,197 | ₩32,343 | ₩32,597 | -0.61% | 8.5천 |
|---|
| 2026.07.06 | ₩32,650 | ₩32,904 | ₩31,515 | ₩31,782 | -2.66% | 1.2만 |
|---|
| 2026.07.02 | ₩31,369 | ₩32,823 | ₩31,369 | ₩32,450 | +3.45% | 1.4만 |
|---|
| 2026.07.01 | ₩31,809 | ₩31,809 | ₩31,008 | ₩31,075 | -2.31% | 1.6만 |
|---|
| 2026.06.30 | ₩32,183 | ₩32,757 | ₩32,063 | ₩32,063 | -0.37% | 1.1만 |
|---|
| 2026.06.29 | ₩33,050 | ₩33,050 | ₩32,597 | ₩32,917 | -0.40% | 4.8천 |
|---|
| 2026.06.26 | ₩32,823 | ₩33,077 | ₩32,116 | ₩33,077 | +0.77% | 3.9천 |
|---|
| 2026.06.25 | ₩32,810 | ₩33,050 | ₩32,516 | ₩32,663 | -0.45% | 6.3천 |
|---|
| 2026.06.24 | ₩31,969 | ₩32,383 | ₩30,781 | ₩32,343 | +1.17% | 9.1천 |
|---|
| 2026.06.23 | ₩31,208 | ₩32,009 | ₩31,048 | ₩31,849 | +2.05% | 1.2만 |
|---|
| 2026.06.22 | ₩31,248 | ₩31,649 | ₩31,102 | ₩31,302 | +0.17% | 9.9천 |
|---|
| 2026.06.18 | ₩30,968 | ₩31,769 | ₩30,047 | ₩30,795 | -0.56% | 6.7천 |
|---|
| 2026.06.17 | ₩31,142 | ₩31,222 | ₩30,327 | ₩30,581 | -1.80% | 8.4천 |
|---|
| 2026.06.16 | ₩31,529 | ₩31,529 | ₩30,941 | ₩31,288 | -0.76% | 1.2만 |
|---|
| 2026.06.15 | ₩30,501 | ₩31,235 | ₩30,194 | ₩30,968 | +1.53% | 3.9만 |
|---|
| 2026.06.12 | ₩30,701 | ₩30,701 | ₩30,087 | ₩30,581 | -0.39% | 2.6천 |
|---|
| 2026.06.11 | ₩30,327 | ₩30,688 | ₩30,060 | ₩30,087 | -0.79% | 1.3만 |
|---|
| 2026.06.10 | ₩29,753 | ₩30,167 | ₩29,753 | ₩29,900 | +0.49% | 8.4천 |
|---|
| 2026.06.09 | ₩29,286 | ₩29,914 | ₩29,286 | ₩29,914 | +2.14% | 8.5천 |
|---|
| 2026.06.08 | ₩30,207 | ₩30,541 | ₩29,340 | ₩29,353 | -2.83% | 1.4만 |
|---|
| 2026.06.05 | ₩30,327 | ₩30,754 | ₩30,301 | ₩30,541 | +0.70% | 9.8천 |
|---|
| 2026.06.04 | ₩29,873 | ₩29,900 | ₩29,526 | ₩29,887 | +0.04% | 3.6만 |
|---|
| 2026.06.03 | ₩30,381 | ₩30,381 | ₩29,607 | ₩29,607 | -2.55% | 3.2천 |
|---|
| 2026.06.02 | ₩29,313 | ₩29,860 | ₩29,313 | ₩29,780 | +1.59% | 1.7만 |
|---|
| 2026.06.01 | ₩30,114 | ₩30,114 | ₩28,712 | ₩28,819 | -4.30% | 3.2만 |
|---|
| 2026.05.29 | ₩30,861 | ₩30,861 | ₩30,341 | ₩30,541 | -1.04% | 8.2만 |
|---|
| 2026.05.28 | ₩31,542 | ₩31,649 | ₩30,875 | ₩30,928 | -1.95% | 1.3만 |
|---|
| 2026.05.27 | ₩31,542 | ₩31,782 | ₩31,489 | ₩31,689 | +0.47% | 5.6만 |
|---|
| 2026.05.26 | ₩31,956 | ₩32,423 | ₩31,889 | ₩31,889 | -0.21% | 4.3천 |
|---|
| 2026.05.22 | ₩31,435 | ₩32,049 | ₩30,861 | ₩31,876 | +1.40% | 6.4천 |
|---|
| 2026.05.21 | ₩30,741 | ₩31,449 | ₩30,568 | ₩31,449 | +2.30% | 1.1만 |
|---|
| 2026.05.20 | ₩30,875 | ₩31,275 | ₩30,741 | ₩30,861 | -0.04% | 6천 |
|---|
| 2026.05.19 | ₩29,793 | ₩30,581 | ₩29,793 | ₩30,581 | +2.64% | 5.6천 |
|---|
| 2026.05.18 | ₩30,381 | ₩30,381 | ₩29,513 | ₩29,994 | -1.27% | 2.3만 |
|---|
| 2026.05.15 | ₩30,701 | ₩30,821 | ₩29,860 | ₩29,860 | -2.74% | 1.4만 |
|---|
| 2026.05.14 | ₩31,035 | ₩31,435 | ₩30,955 | ₩31,422 | +1.25% | 1.4만 |
|---|
| 2026.05.13 | ₩30,714 | ₩31,342 | ₩30,701 | ₩30,968 | +0.83% | 2.6만 |
|---|
| 2026.05.12 | ₩31,595 | ₩32,543 | ₩31,369 | ₩31,956 | +1.14% | 9천 |
|---|
| 2026.05.11 | ₩31,462 | ₩31,929 | ₩31,462 | ₩31,782 | +1.02% | 1.3만 |
|---|
| 2026.05.08 | ₩31,809 | ₩31,809 | ₩31,075 | ₩31,075 | -2.31% | 6.3천 |
|---|
| 2026.05.07 | ₩32,223 | ₩32,396 | ₩31,649 | ₩31,649 | -1.78% | 9.6천 |
|---|
| 2026.05.06 | ₩33,024 | ₩33,024 | ₩32,583 | ₩32,637 | -1.17% | 3.7만 |
|---|
| 2026.05.05 | ₩33,851 | ₩33,985 | ₩33,504 | ₩33,504 | -1.03% | 3.4천 |
|---|
| 2026.05.04 | ₩33,291 | ₩33,544 | ₩33,291 | ₩33,544 | +0.76% | 4.5천 |
|---|
| 2026.05.01 | ₩34,011 | ₩34,839 | ₩33,758 | ₩33,851 | -0.47% | 1.4만 |
|---|
| 2026.04.30 | ₩33,691 | ₩34,185 | ₩33,611 | ₩34,172 | +1.43% | 7.7만 |
|---|
| 2026.04.29 | ₩33,064 | ₩33,251 | ₩32,543 | ₩32,650 | -1.25% | 1.1만 |
|---|
| 2026.04.28 | ₩33,731 | ₩33,851 | ₩33,277 | ₩33,464 | -0.79% | 1.1만 |
|---|
| 2026.04.27 | ₩33,758 | ₩33,758 | ₩33,317 | ₩33,424 | -0.99% | 3.9천 |
|---|
| 2026.04.24 | ₩33,237 | ₩33,437 | ₩33,237 | ₩33,371 | +0.40% | 2.7천 |
|---|
| 2026.04.23 | ₩32,383 | ₩33,291 | ₩32,383 | ₩33,291 | +2.80% | 2.2만 |
|---|
| 2026.04.22 | ₩32,330 | ₩32,330 | ₩31,435 | ₩31,502 | -2.56% | 7.4만 |
|---|
| 2026.04.21 | ₩32,703 | ₩32,743 | ₩31,662 | ₩31,662 | -3.18% | 1.4만 |
|---|
| 2026.04.20 | ₩33,251 | ₩33,571 | ₩32,690 | ₩32,757 | -1.49% | 3.4만 |
|---|
| 2026.04.17 | ₩33,117 | ₩33,384 | ₩32,717 | ₩33,371 | +0.77% | 1.6만 |
|---|
| 2026.04.16 | ₩33,371 | ₩33,638 | ₩33,104 | ₩33,638 | +0.80% | 1만 |
|---|
| 2026.04.15 | ₩33,171 | ₩33,371 | ₩33,171 | ₩33,237 | +0.20% | 1.2만 |
|---|
| 2026.04.14 | ₩33,878 | ₩33,985 | ₩33,171 | ₩33,851 | -0.08% | 1.3만 |
|---|
| 2026.04.13 | ₩34,652 | ₩34,892 | ₩33,451 | ₩33,785 | -2.50% | 2.3만 |
|---|
| 2026.04.10 | ₩35,119 | ₩35,253 | ₩34,625 | ₩34,625 | -1.41% | 1.2만 |
|---|
| 2026.04.09 | ₩35,426 | ₩35,587 | ₩34,986 | ₩34,986 | -1.24% | 2만 |
|---|
| 2026.04.08 | ₩33,384 | ₩34,332 | ₩33,237 | ₩34,332 | +2.84% | 2.6만 |
|---|
| 2026.04.07 | ₩33,184 | ₩33,825 | ₩33,184 | ₩33,678 | +1.49% | 6.7만 |
|---|
| 2026.04.06 | ₩33,664 | ₩33,931 | ₩33,424 | ₩33,491 | -0.52% | 1.2만 |
|---|
| 2026.04.02 | ₩33,718 | ₩34,065 | ₩33,544 | ₩33,785 | +0.20% | 6.7만 |
|---|
| 2026.04.01 | ₩32,797 | ₩33,544 | ₩32,797 | ₩33,504 | +2.16% | 2.7만 |
|---|
| 2026.03.31 | ₩32,810 | ₩33,130 | ₩32,236 | ₩33,077 | +0.81% | 13.3만 |
|---|
| 2026.03.30 | ₩33,424 | ₩33,638 | ₩32,970 | ₩33,197 | -0.68% | 9.6천 |
|---|
| 2026.03.27 | ₩32,570 | ₩33,357 | ₩32,570 | ₩32,770 | +0.61% | 1.6만 |
|---|
| 2026.03.26 | ₩32,303 | ₩32,503 | ₩32,103 | ₩32,396 | +0.29% | 2.1천 |
|---|
| 2026.03.25 | ₩32,463 | ₩32,757 | ₩32,236 | ₩32,236 | -0.70% | 3.3천 |
|---|
| 2026.03.24 | ₩31,088 | ₩32,690 | ₩31,088 | ₩32,143 | +3.39% | 1.6만 |
|---|
| 2026.03.23 | ₩31,609 | ₩32,036 | ₩31,609 | ₩31,689 | +0.25% | 1.5만 |
|---|
| 2026.03.20 | ₩33,571 | ₩33,865 | ₩30,888 | ₩31,088 | -7.40% | 2.3만 |
|---|
| 2026.03.19 | ₩33,838 | ₩34,265 | ₩33,277 | ₩33,811 | -0.08% | 1.3만 |
|---|
| 2026.03.18 | ₩34,746 | ₩34,746 | ₩34,145 | ₩34,145 | -1.73% | 3.1만 |
|---|
| 2026.03.17 | ₩35,013 | ₩35,266 | ₩34,666 | ₩34,706 | -0.88% | 3만 |
|---|
| 2026.03.16 | ₩34,759 | ₩35,026 | ₩34,559 | ₩34,919 | +0.46% | 1.2만 |
|---|
| 2026.03.13 | ₩34,585 | ₩35,053 | ₩34,439 | ₩34,465 | -0.35% | 8.3만 |
|---|
| 2026.03.12 | ₩33,397 | ₩34,505 | ₩33,384 | ₩33,918 | +1.56% | 1.1만 |
|---|
| 2026.03.11 | ₩33,531 | ₩33,664 | ₩33,171 | ₩33,331 | -0.60% | 8.8천 |
|---|
| 2026.03.10 | ₩34,025 | ₩34,559 | ₩33,878 | ₩33,931 | -0.27% | 1.7만 |
|---|
| 2026.03.09 | ₩34,092 | ₩34,372 | ₩33,171 | ₩34,318 | +0.67% | 3만 |
|---|
| 2026.03.06 | ₩33,811 | ₩34,425 | ₩33,651 | ₩34,225 | +1.22% | 1.2만 |
|---|
| 2026.03.05 | ₩34,452 | ₩34,519 | ₩34,038 | ₩34,519 | +0.19% | 1.5만 |
|---|
| 2026.03.04 | ₩34,439 | ₩35,119 | ₩34,305 | ₩35,026 | +1.71% | 1.3만 |
|---|
| 2026.03.03 | ₩34,065 | ₩35,053 | ₩33,130 | ₩34,812 | +2.19% | 4.3만 |
|---|
| 2026.03.02 | ₩35,613 | ₩35,640 | ₩35,119 | ₩35,159 | -1.27% | 6.6만 |
|---|
| 2026.02.27 | ₩34,986 | ₩35,773 | ₩34,986 | ₩35,747 | +2.17% | 19.8만 |
|---|
| 2026.02.26 | ₩35,159 | ₩35,159 | ₩34,706 | ₩34,879 | -0.80% | 3.1만 |
|---|
| 2026.02.25 | ₩34,225 | ₩35,240 | ₩34,118 | ₩35,213 | +2.89% | 1.7만 |
|---|
| 2026.02.24 | ₩34,132 | ₩34,999 | ₩33,985 | ₩34,959 | +2.42% | 9.9천 |
|---|
| 2026.02.23 | ₩33,758 | ₩34,385 | ₩33,758 | ₩34,225 | +1.38% | 9.2천 |
|---|
| 2026.02.20 | ₩33,624 | ₩33,731 | ₩33,291 | ₩33,704 | +0.24% | 1.1만 |
|---|
| 2026.02.19 | ₩33,171 | ₩33,411 | ₩33,010 | ₩33,384 | +0.64% | 9.2천 |
|---|
| 2026.02.18 | ₩33,037 | ₩33,865 | ₩32,583 | ₩32,677 | -1.09% | 2.1만 |
|---|
| 2026.02.17 | ₩34,519 | ₩34,732 | ₩33,678 | ₩33,825 | -2.01% | 2.4만 |
|---|
| 2026.02.13 | ₩32,970 | ₩34,145 | ₩32,970 | ₩34,038 | +3.24% | 3만 |
|---|
| 2026.02.12 | ₩31,983 | ₩32,797 | ₩31,862 | ₩32,249 | +0.83% | 4.1만 |
|---|
| 2026.02.11 | ₩31,048 | ₩31,369 | ₩30,795 | ₩31,369 | +1.03% | 3만 |
|---|
| 2026.02.10 | ₩30,034 | ₩31,235 | ₩30,034 | ₩30,821 | +2.62% | 3.3만 |
|---|
| 2026.02.09 | ₩29,366 | ₩29,860 | ₩29,246 | ₩29,833 | +1.59% | 1.3만 |
|---|
| 2026.02.06 | ₩30,127 | ₩30,181 | ₩29,219 | ₩29,620 | -1.68% | 2.4만 |
|---|
| 2026.02.05 | ₩29,246 | ₩29,526 | ₩29,139 | ₩29,340 | +0.32% | 4.9만 |
|---|
| 2026.02.04 | ₩29,673 | ₩29,673 | ₩29,153 | ₩29,219 | -1.53% | 7.7천 |
|---|
| 2026.02.03 | ₩29,259 | ₩29,700 | ₩29,233 | ₩29,580 | +1.09% | 9.1천 |
|---|
| 2026.02.02 | ₩29,300 | ₩29,847 | ₩28,552 | ₩28,619 | -2.32% | 5.3만 |
|---|
| 2026.01.30 | ₩29,460 | ₩29,526 | ₩28,859 | ₩29,526 | +0.23% | 1.1만 |
|---|
| 2026.01.29 | ₩30,100 | ₩30,140 | ₩29,340 | ₩29,647 | -1.51% | 7.2천 |
|---|
| 2026.01.28 | ₩29,566 | ₩29,927 | ₩29,500 | ₩29,647 | +0.27% | 9.9천 |
|---|
| 2026.01.27 | ₩29,473 | ₩29,793 | ₩29,473 | ₩29,753 | +0.95% | 3.8천 |
|---|
| 2026.01.26 | ₩28,685 | ₩29,246 | ₩28,685 | ₩29,073 | +1.35% | 6.8천 |
|---|
| 2026.01.23 | ₩28,632 | ₩28,645 | ₩28,338 | ₩28,605 | -0.09% | 7.2천 |
|---|
| 2026.01.22 | ₩29,647 | ₩29,647 | ₩28,752 | ₩28,859 | -2.66% | 1.2만 |
|---|
| 2026.01.21 | ₩29,313 | ₩29,406 | ₩28,819 | ₩29,233 | -0.27% | 1.2만 |
|---|
| 2026.01.20 | ₩29,259 | ₩29,660 | ₩29,086 | ₩29,166 | -0.32% | 1.1만 |
|---|
| 2026.01.16 | ₩29,366 | ₩29,940 | ₩29,366 | ₩29,780 | +1.41% | 6.5천 |
|---|
| 2026.01.15 | ₩29,767 | ₩30,354 | ₩29,767 | ₩30,127 | +1.21% | 1.5만 |
|---|
| 2026.01.14 | ₩29,033 | ₩29,633 | ₩29,033 | ₩29,473 | +1.52% | 8천 |
|---|
| 2026.01.13 | ₩28,699 | ₩29,073 | ₩28,645 | ₩29,059 | +1.26% | 5.8천 |
|---|
| 2026.01.12 | ₩28,752 | ₩28,819 | ₩28,512 | ₩28,685 | -0.23% | 2.2만 |
|---|
| 2026.01.09 | ₩28,766 | ₩29,073 | ₩28,632 | ₩28,672 | -0.32% | 11만 |
|---|
| 2026.01.08 | ₩27,978 | ₩28,245 | ₩27,911 | ₩27,965 | -0.05% | 1.1만 |
|---|
| 2026.01.07 | ₩29,420 | ₩29,420 | ₩27,631 | ₩27,778 | -5.58% | 1.2만 |
|---|
| 2026.01.06 | ₩29,193 | ₩29,286 | ₩28,739 | ₩29,233 | +0.14% | 6.8천 |
|---|
| 2026.01.05 | ₩29,793 | ₩29,793 | ₩28,058 | ₩28,966 | -2.78% | 2.2만 |
|---|
| 2026.01.02 | ₩28,993 | ₩29,833 | ₩28,993 | ₩29,580 | +2.03% | 1.5만 |
|---|
| 2025.12.31 | ₩29,286 | ₩29,286 | ₩28,966 | ₩28,993 | -1.00% | 2.1만 |
|---|
| 2025.12.30 | ₩29,233 | ₩29,433 | ₩29,193 | ₩29,326 | +0.32% | 1.8만 |
|---|
| 2025.12.29 | ₩29,259 | ₩29,540 | ₩29,193 | ₩29,193 | -0.23% | 5.6천 |
|---|
| 2025.12.26 | ₩28,979 | ₩29,166 | ₩28,912 | ₩29,086 | +0.37% | 6.5천 |
|---|
| 2025.12.24 | ₩28,872 | ₩29,193 | ₩28,872 | ₩29,193 | +1.11% | 6.7천 |
|---|
| 2025.12.23 | ₩28,806 | ₩29,179 | ₩28,806 | ₩28,979 | +0.60% | 6.2천 |
|---|
| 2025.12.22 | ₩28,539 | ₩28,926 | ₩28,512 | ₩28,819 | +0.98% | 7.9천 |
|---|
| 2025.12.19 | ₩29,353 | ₩29,433 | ₩28,592 | ₩28,605 | -2.55% | 6.9천 |
|---|
| 2025.12.18 | ₩28,979 | ₩29,660 | ₩28,979 | ₩29,420 | +1.52% | 2.5만 |
|---|
| 2025.12.17 | ₩29,033 | ₩29,300 | ₩28,539 | ₩28,792 | -0.83% | 9.9천 |
|---|
| 2025.12.16 | ₩29,326 | ₩29,340 | ₩28,899 | ₩29,273 | -0.18% | 1.2만 |
|---|
| 2025.12.15 | ₩29,073 | ₩29,500 | ₩29,033 | ₩29,460 | +1.33% | 9.3천 |
|---|
| 2025.12.12 | ₩29,580 | ₩29,580 | ₩28,926 | ₩28,952 | -2.12% | 7.6천 |
|---|
| 2025.12.11 | ₩28,912 | ₩29,353 | ₩28,779 | ₩29,153 | +0.83% | 3.9천 |
|---|
| 2025.12.10 | ₩28,846 | ₩28,859 | ₩28,579 | ₩28,792 | -0.19% | 5.8천 |
|---|
| 2025.12.09 | ₩29,259 | ₩29,406 | ₩28,832 | ₩28,846 | -1.41% | 2.9천 |
|---|
| 2025.12.08 | ₩29,967 | ₩29,967 | ₩28,726 | ₩28,739 | -4.10% | 1.4만 |
|---|
| 2025.12.05 | ₩30,074 | ₩30,221 | ₩29,526 | ₩29,526 | -1.82% | 1.2만 |
|---|
| 2025.12.04 | ₩30,060 | ₩30,634 | ₩30,060 | ₩30,140 | +0.27% | 4.1천 |
|---|
| 2025.12.03 | ₩30,594 | ₩30,594 | ₩30,127 | ₩30,314 | -0.92% | 6.4천 |
|---|
| 2025.12.02 | ₩30,995 | ₩30,995 | ₩30,461 | ₩30,568 | -1.38% | 2.4만 |
|---|
| 2025.12.01 | ₩32,356 | ₩32,356 | ₩30,981 | ₩30,981 | -4.25% | 1.2만 |
|---|
| 2025.11.28 | ₩32,169 | ₩32,557 | ₩32,169 | ₩32,557 | +1.20% | 8.2천 |
|---|
| 2025.11.26 | ₩31,836 | ₩32,196 | ₩31,302 | ₩31,969 | +0.42% | 2.1만 |
|---|
| 2025.11.25 | ₩31,622 | ₩31,622 | ₩30,194 | ₩31,195 | -1.35% | 1.7만 |
|---|
| 2025.11.24 | ₩30,701 | ₩31,635 | ₩30,594 | ₩31,502 | +2.61% | 1.5만 |
|---|
| 2025.11.21 | ₩30,674 | ₩30,928 | ₩30,461 | ₩30,728 | +0.17% | 2.4만 |
|---|
| 2025.11.20 | ₩31,662 | ₩31,889 | ₩30,367 | ₩30,661 | -3.16% | 1.1만 |
|---|
| 2025.11.19 | ₩31,672 | ₩31,672 | ₩31,068 | ₩31,068 | -1.91% | 1.5만 |
|---|
| 2025.11.18 | ₩31,776 | ₩32,016 | ₩31,579 | ₩31,579 | -0.62% | 3.7만 |
|---|
| 2025.11.17 | ₩31,742 | ₩31,742 | ₩31,742 | ₩31,742 | 0.00% | 5.6천 |
|---|
| 2025.11.14 | ₩30,885 | ₩31,612 | ₩30,885 | ₩31,275 | +1.26% | 8.8천 |
|---|
| 2025.11.13 | ₩31,806 | ₩31,806 | ₩31,198 | ₩31,198 | -1.91% | 1.5만 |
|---|
| 2025.11.12 | ₩32,079 | ₩32,096 | ₩32,079 | ₩32,093 | +0.04% | 2.2만 |
|---|
| 2025.11.11 | ₩31,849 | ₩31,939 | ₩31,849 | ₩31,939 | +0.28% | 7.2천 |
|---|
| 2025.11.10 | ₩31,963 | ₩32,283 | ₩31,899 | ₩31,902 | -0.19% | 2.4만 |
|---|
| 2025.11.07 | ₩30,688 | ₩31,882 | ₩30,688 | ₩31,882 | +3.89% | 5.5만 |
|---|
| 2025.11.06 | ₩31,679 | ₩31,679 | ₩31,152 | ₩31,152 | -1.66% | 7.6천 |
|---|
| 2025.11.05 | ₩31,372 | ₩31,555 | ₩31,275 | ₩31,425 | +0.17% | 1.1만 |
|---|
| 2025.11.04 | ₩31,429 | ₩31,509 | ₩31,235 | ₩31,358 | -0.22% | 2.6만 |
|---|
| 2025.11.03 | ₩31,649 | ₩31,729 | ₩30,925 | ₩31,622 | -0.08% | 9.8만 |
|---|
| 2025.10.31 | ₩31,752 | ₩31,889 | ₩31,662 | ₩31,662 | -0.28% | 9.2천 |
|---|
| 2025.10.30 | ₩32,450 | ₩32,450 | ₩32,053 | ₩32,053 | -1.22% | 6.4천 |
|---|
| 2025.10.29 | ₩32,480 | ₩32,480 | ₩32,096 | ₩32,326 | -0.47% | 5.2천 |
|---|
| 2025.10.28 | ₩32,526 | ₩32,677 | ₩32,283 | ₩32,346 | -0.55% | 1.1만 |
|---|
| 2025.10.27 | ₩33,040 | ₩33,377 | ₩32,757 | ₩33,377 | +1.02% | 1.5만 |
|---|
| 2025.10.24 | ₩32,877 | ₩33,424 | ₩32,860 | ₩33,264 | +1.18% | 1.8만 |
|---|
| 2025.10.23 | ₩32,426 | ₩32,703 | ₩32,426 | ₩32,520 | +0.29% | 1.1만 |
|---|
| 2025.10.22 | ₩32,693 | ₩32,770 | ₩32,383 | ₩32,573 | -0.37% | 1만 |
|---|
| 2025.10.21 | ₩33,611 | ₩33,611 | ₩32,480 | ₩32,727 | -2.63% | 4.8만 |
|---|
| 2025.10.20 | ₩33,868 | ₩33,868 | ₩33,164 | ₩33,468 | -1.18% | 1.6만 |
|---|
| 2025.10.17 | ₩33,591 | ₩33,755 | ₩33,261 | ₩33,494 | -0.29% | 1.8만 |
|---|
| 2025.10.16 | ₩34,879 | ₩34,976 | ₩33,748 | ₩33,761 | -3.21% | 2.2만 |
|---|
| 2025.10.15 | ₩34,125 | ₩34,646 | ₩34,058 | ₩34,402 | +0.81% | 4.2만 |
|---|
| 2025.10.14 | ₩33,558 | ₩33,688 | ₩33,558 | ₩33,571 | +0.04% | 1만 |
|---|
| 2025.10.13 | ₩32,917 | ₩33,277 | ₩32,700 | ₩32,990 | +0.22% | 3.2만 |
|---|
| 2025.10.10 | ₩33,177 | ₩33,197 | ₩32,450 | ₩32,453 | -2.18% | 1.5만 |
|---|