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 | ₩25,825 | ₩26,306 | ₩25,825 | ₩26,186 | +1.40% | 1.9만 |
| 2026.10.08 | ₩26,052 | ₩26,133 | ₩25,251 | ₩25,772 | -1.08% | 1.2만 |
| 2026.10.07 | ₩25,491 | ₩26,133 | ₩25,491 | ₩25,919 | +1.68% | 1.5만 |
| 2026.10.06 | ₩25,531 | ₩25,999 | ₩25,264 | ₩25,999 | +1.83% | 3만 |
| 2026.10.05 | ₩24,476 | ₩24,743 | ₩24,062 | ₩24,463 | -0.05% | 2.3만 |
| 2026.10.02 | ₩24,449 | ₩24,690 | ₩24,155 | ₩24,289 | -0.66% | 1.5만 |
| 2026.10.01 | ₩23,888 | ₩24,155 | ₩23,474 | ₩24,115 | +0.95% | 3.4만 |
| 2026.09.30 | ₩24,449 | ₩24,449 | ₩23,848 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,915 |
| -2.19% |
| 3.7만 |
| 2026.09.29 | ₩23,915 | ₩24,302 | ₩23,581 | ₩24,235 | +1.34% | 2.4만 |
|---|
| 2026.09.28 | ₩24,182 | ₩24,182 | ₩23,501 | ₩23,661 | -2.15% | 3.8만 |
|---|
| 2026.09.25 | ₩23,821 | ₩24,516 | ₩23,554 | ₩23,995 | +0.73% | 1.8만 |
|---|
| 2026.09.24 | ₩24,209 | ₩24,302 | ₩23,848 | ₩23,848 | -1.49% | 3.6만 |
|---|
| 2026.09.23 | ₩24,623 | ₩24,663 | ₩24,249 | ₩24,369 | -1.03% | 2.6만 |
|---|
| 2026.09.22 | ₩25,598 | ₩25,758 | ₩25,424 | ₩25,424 | -0.68% | 1.5만 |
|---|
| 2026.09.21 | ₩25,946 | ₩25,946 | ₩25,465 | ₩25,545 | -1.54% | 1.8만 |
|---|
| 2026.09.18 | ₩26,012 | ₩26,012 | ₩25,785 | ₩25,785 | -0.87% | 7.9천 |
|---|
| 2026.09.17 | ₩26,600 | ₩26,654 | ₩26,173 | ₩26,600 | 0.00% | 1.5만 |
|---|
| 2026.09.16 | ₩26,453 | ₩26,453 | ₩25,986 | ₩26,052 | -1.52% | 7.4천 |
|---|
| 2026.09.15 | ₩27,068 | ₩27,068 | ₩26,119 | ₩26,146 | -3.41% | 1.3만 |
|---|
| 2026.09.14 | ₩27,348 | ₩27,522 | ₩26,386 | ₩26,787 | -2.05% | 5.7만 |
|---|
| 2026.09.11 | ₩27,950 | ₩27,950 | ₩27,388 | ₩27,509 | -1.58% | 1.1만 |
|---|
| 2026.09.10 | ₩28,497 | ₩28,497 | ₩27,696 | ₩27,696 | -2.81% | 2.1만 |
|---|
| 2026.09.09 | ₩28,684 | ₩28,765 | ₩28,056 | ₩28,257 | -1.49% | 8.5천 |
|---|
| 2026.09.08 | ₩28,885 | ₩29,860 | ₩28,765 | ₩28,952 | +0.23% | 3.5만 |
|---|
| 2026.09.04 | ₩28,377 | ₩28,457 | ₩28,270 | ₩28,297 | -0.28% | 1.3만 |
|---|
| 2026.09.03 | ₩27,816 | ₩28,471 | ₩27,816 | ₩28,364 | +1.97% | 1.5만 |
|---|
| 2026.09.02 | ₩27,108 | ₩28,016 | ₩27,054 | ₩27,883 | +2.86% | 8.5만 |
|---|
| 2026.09.01 | ₩27,616 | ₩29,192 | ₩27,148 | ₩27,776 | +0.58% | 1.7만 |
|---|
| 2026.08.31 | ₩27,121 | ₩27,428 | ₩26,974 | ₩27,428 | +1.13% | 4.1만 |
|---|
| 2026.08.28 | ₩28,658 | ₩28,658 | ₩27,749 | ₩27,936 | -2.52% | 14.6만 |
|---|
| 2026.08.27 | ₩28,324 | ₩28,671 | ₩28,324 | ₩28,644 | +1.13% | 1.5만 |
|---|
| 2026.08.26 | ₩29,232 | ₩29,326 | ₩28,925 | ₩29,099 | -0.46% | 9.4천 |
|---|
| 2026.08.25 | ₩28,952 | ₩28,952 | ₩28,551 | ₩28,845 | -0.37% | 1.3만 |
|---|
| 2026.08.24 | ₩28,377 | ₩28,751 | ₩28,003 | ₩28,711 | +1.18% | 3.8만 |
|---|
| 2026.08.21 | ₩29,900 | ₩29,900 | ₩28,137 | ₩28,137 | -5.90% | 9.4천 |
|---|
| 2026.08.20 | ₩29,860 | ₩30,007 | ₩29,486 | ₩29,486 | -1.25% | 9.1천 |
|---|
| 2026.08.19 | ₩30,154 | ₩30,154 | ₩29,579 | ₩29,860 | -0.97% | 9.9천 |
|---|
| 2026.08.18 | ₩30,368 | ₩30,622 | ₩29,833 | ₩29,833 | -1.76% | 3.6천 |
|---|
| 2026.08.17 | ₩30,261 | ₩30,261 | ₩29,579 | ₩29,980 | -0.93% | 2만 |
|---|
| 2026.08.14 | ₩29,767 | ₩30,314 | ₩29,767 | ₩30,194 | +1.44% | 2.7만 |
|---|
| 2026.08.13 | ₩29,900 | ₩29,980 | ₩29,807 | ₩29,807 | -0.31% | 7.5천 |
|---|
| 2026.08.12 | ₩29,433 | ₩29,633 | ₩29,326 | ₩29,392 | -0.14% | 8.2천 |
|---|
| 2026.08.11 | ₩28,524 | ₩29,352 | ₩28,524 | ₩29,232 | +2.48% | 2.2만 |
|---|
| 2026.08.10 | ₩28,591 | ₩28,805 | ₩28,591 | ₩28,604 | +0.05% | 5.8천 |
|---|
| 2026.08.07 | ₩28,497 | ₩29,593 | ₩28,404 | ₩29,232 | +2.58% | 1.6만 |
|---|
| 2026.08.06 | ₩29,339 | ₩29,339 | ₩28,778 | ₩28,871 | -1.59% | 9.5천 |
|---|
| 2026.08.05 | ₩30,207 | ₩30,207 | ₩29,032 | ₩29,339 | -2.87% | 3.6만 |
|---|
| 2026.08.04 | ₩29,339 | ₩30,435 | ₩29,339 | ₩30,074 | +2.50% | 3.6만 |
|---|
| 2026.08.03 | ₩29,954 | ₩30,475 | ₩29,847 | ₩30,394 | +1.47% | 1.9만 |
|---|
| 2026.07.31 | ₩30,501 | ₩30,782 | ₩30,181 | ₩30,448 | -0.18% | 3.2만 |
|---|
| 2026.07.30 | ₩31,356 | ₩31,356 | ₩30,501 | ₩30,809 | -1.75% | 2만 |
|---|
| 2026.07.29 | ₩32,171 | ₩32,171 | ₩30,929 | ₩31,156 | -3.16% | 5.8천 |
|---|
| 2026.07.28 | ₩32,439 | ₩33,160 | ₩32,051 | ₩32,051 | -1.19% | 1.2만 |
|---|
| 2026.07.27 | ₩33,227 | ₩33,227 | ₩32,064 | ₩32,185 | -3.14% | 1.8만 |
|---|
| 2026.07.24 | ₩33,080 | ₩33,534 | ₩32,813 | ₩33,093 | +0.04% | 2.5만 |
|---|
| 2026.07.23 | ₩32,545 | ₩33,120 | ₩32,492 | ₩32,986 | +1.35% | 8천 |
|---|
| 2026.07.22 | ₩31,757 | ₩32,612 | ₩31,757 | ₩32,612 | +2.69% | 1.2만 |
|---|
| 2026.07.21 | ₩30,755 | ₩31,236 | ₩30,755 | ₩31,156 | +1.30% | 6.9천 |
|---|
| 2026.07.20 | ₩31,610 | ₩32,158 | ₩31,089 | ₩31,250 | -1.14% | 2.9만 |
|---|
| 2026.07.17 | ₩32,933 | ₩32,933 | ₩31,276 | ₩31,503 | -4.34% | 2.3만 |
|---|
| 2026.07.16 | ₩31,944 | ₩32,252 | ₩31,624 | ₩32,024 | +0.25% | 1만 |
|---|
| 2026.07.15 | ₩32,505 | ₩32,505 | ₩31,570 | ₩31,717 | -2.42% | 3.7천 |
|---|
| 2026.07.14 | ₩32,732 | ₩33,387 | ₩32,332 | ₩32,332 | -1.22% | 1.5만 |
|---|
| 2026.07.13 | ₩32,292 | ₩32,679 | ₩32,091 | ₩32,479 | +0.58% | 2.5만 |
|---|
| 2026.07.10 | ₩31,931 | ₩32,078 | ₩31,931 | ₩31,998 | +0.21% | 2.5천 |
|---|
| 2026.07.09 | ₩32,064 | ₩32,064 | ₩31,517 | ₩31,517 | -1.71% | 4.6천 |
|---|
| 2026.07.08 | ₩32,465 | ₩32,465 | ₩31,811 | ₩31,851 | -1.89% | 5.6천 |
|---|
| 2026.07.07 | ₩32,826 | ₩33,227 | ₩32,372 | ₩32,626 | -0.61% | 8.5천 |
|---|
| 2026.07.06 | ₩32,679 | ₩32,933 | ₩31,543 | ₩31,811 | -2.66% | 1.2만 |
|---|
| 2026.07.02 | ₩31,396 | ₩32,853 | ₩31,396 | ₩32,479 | +3.45% | 1.4만 |
|---|
| 2026.07.01 | ₩31,837 | ₩31,837 | ₩31,036 | ₩31,103 | -2.31% | 1.6만 |
|---|
| 2026.06.30 | ₩32,211 | ₩32,786 | ₩32,091 | ₩32,091 | -0.37% | 1.1만 |
|---|
| 2026.06.29 | ₩33,080 | ₩33,080 | ₩32,626 | ₩32,946 | -0.40% | 4.8천 |
|---|
| 2026.06.26 | ₩32,853 | ₩33,107 | ₩32,145 | ₩33,107 | +0.77% | 3.9천 |
|---|
| 2026.06.25 | ₩32,839 | ₩33,080 | ₩32,545 | ₩32,692 | -0.45% | 6.3천 |
|---|
| 2026.06.24 | ₩31,998 | ₩32,412 | ₩30,809 | ₩32,372 | +1.17% | 9.1천 |
|---|
| 2026.06.23 | ₩31,236 | ₩32,038 | ₩31,076 | ₩31,877 | +2.05% | 1.2만 |
|---|
| 2026.06.22 | ₩31,276 | ₩31,677 | ₩31,129 | ₩31,330 | +0.17% | 9.9천 |
|---|
| 2026.06.18 | ₩30,996 | ₩31,797 | ₩30,074 | ₩30,822 | -0.56% | 6.7천 |
|---|
| 2026.06.17 | ₩31,169 | ₩31,250 | ₩30,354 | ₩30,608 | -1.80% | 8.4천 |
|---|
| 2026.06.16 | ₩31,557 | ₩31,557 | ₩30,969 | ₩31,316 | -0.76% | 1.2만 |
|---|
| 2026.06.15 | ₩30,528 | ₩31,263 | ₩30,221 | ₩30,996 | +1.53% | 3.9만 |
|---|
| 2026.06.12 | ₩30,728 | ₩30,728 | ₩30,114 | ₩30,608 | -0.39% | 2.6천 |
|---|
| 2026.06.11 | ₩30,354 | ₩30,715 | ₩30,087 | ₩30,114 | -0.79% | 1.3만 |
|---|
| 2026.06.10 | ₩29,780 | ₩30,194 | ₩29,780 | ₩29,927 | +0.49% | 8.4천 |
|---|
| 2026.06.09 | ₩29,312 | ₩29,940 | ₩29,312 | ₩29,940 | +2.14% | 8.5천 |
|---|
| 2026.06.08 | ₩30,234 | ₩30,568 | ₩29,366 | ₩29,379 | -2.83% | 1.4만 |
|---|
| 2026.06.05 | ₩30,354 | ₩30,782 | ₩30,328 | ₩30,568 | +0.70% | 9.8천 |
|---|
| 2026.06.04 | ₩29,900 | ₩29,927 | ₩29,553 | ₩29,913 | +0.04% | 3.6만 |
|---|
| 2026.06.03 | ₩30,408 | ₩30,408 | ₩29,633 | ₩29,633 | -2.55% | 3.2천 |
|---|
| 2026.06.02 | ₩29,339 | ₩29,887 | ₩29,339 | ₩29,807 | +1.59% | 1.7만 |
|---|
| 2026.06.01 | ₩30,141 | ₩30,141 | ₩28,738 | ₩28,845 | -4.30% | 3.2만 |
|---|
| 2026.05.29 | ₩30,889 | ₩30,889 | ₩30,368 | ₩30,568 | -1.04% | 8.2만 |
|---|
| 2026.05.28 | ₩31,570 | ₩31,677 | ₩30,902 | ₩30,956 | -1.95% | 1.3만 |
|---|
| 2026.05.27 | ₩31,570 | ₩31,811 | ₩31,517 | ₩31,717 | +0.47% | 5.6만 |
|---|
| 2026.05.26 | ₩31,984 | ₩32,452 | ₩31,918 | ₩31,918 | -0.21% | 4.3천 |
|---|
| 2026.05.22 | ₩31,463 | ₩32,078 | ₩30,889 | ₩31,904 | +1.40% | 6.4천 |
|---|
| 2026.05.21 | ₩30,769 | ₩31,477 | ₩30,595 | ₩31,477 | +2.30% | 1.1만 |
|---|
| 2026.05.20 | ₩30,902 | ₩31,303 | ₩30,769 | ₩30,889 | -0.04% | 6천 |
|---|
| 2026.05.19 | ₩29,820 | ₩30,608 | ₩29,820 | ₩30,608 | +2.64% | 5.6천 |
|---|
| 2026.05.18 | ₩30,408 | ₩30,408 | ₩29,539 | ₩30,020 | -1.27% | 2.3만 |
|---|
| 2026.05.15 | ₩30,728 | ₩30,849 | ₩29,887 | ₩29,887 | -2.74% | 1.4만 |
|---|
| 2026.05.14 | ₩31,062 | ₩31,463 | ₩30,982 | ₩31,450 | +1.25% | 1.4만 |
|---|
| 2026.05.13 | ₩30,742 | ₩31,370 | ₩30,728 | ₩30,996 | +0.83% | 2.6만 |
|---|
| 2026.05.12 | ₩31,624 | ₩32,572 | ₩31,396 | ₩31,984 | +1.14% | 9천 |
|---|
| 2026.05.11 | ₩31,490 | ₩31,958 | ₩31,490 | ₩31,811 | +1.02% | 1.3만 |
|---|
| 2026.05.08 | ₩31,837 | ₩31,837 | ₩31,103 | ₩31,103 | -2.31% | 6.3천 |
|---|
| 2026.05.07 | ₩32,252 | ₩32,425 | ₩31,677 | ₩31,677 | -1.78% | 9.6천 |
|---|
| 2026.05.06 | ₩33,053 | ₩33,053 | ₩32,612 | ₩32,666 | -1.17% | 3.7만 |
|---|
| 2026.05.05 | ₩33,881 | ₩34,015 | ₩33,534 | ₩33,534 | -1.03% | 3.4천 |
|---|
| 2026.05.04 | ₩33,320 | ₩33,574 | ₩33,320 | ₩33,574 | +0.76% | 4.5천 |
|---|
| 2026.05.01 | ₩34,042 | ₩34,870 | ₩33,788 | ₩33,881 | -0.47% | 1.4만 |
|---|
| 2026.04.30 | ₩33,721 | ₩34,215 | ₩33,641 | ₩34,202 | +1.43% | 7.7만 |
|---|
| 2026.04.29 | ₩33,093 | ₩33,280 | ₩32,572 | ₩32,679 | -1.25% | 1.1만 |
|---|
| 2026.04.28 | ₩33,761 | ₩33,881 | ₩33,307 | ₩33,494 | -0.79% | 1.1만 |
|---|
| 2026.04.27 | ₩33,788 | ₩33,788 | ₩33,347 | ₩33,454 | -0.99% | 3.9천 |
|---|
| 2026.04.24 | ₩33,267 | ₩33,467 | ₩33,267 | ₩33,401 | +0.40% | 2.7천 |
|---|
| 2026.04.23 | ₩32,412 | ₩33,320 | ₩32,412 | ₩33,320 | +2.80% | 2.2만 |
|---|
| 2026.04.22 | ₩32,358 | ₩32,358 | ₩31,463 | ₩31,530 | -2.56% | 7.4만 |
|---|
| 2026.04.21 | ₩32,732 | ₩32,773 | ₩31,690 | ₩31,690 | -3.18% | 1.4만 |
|---|
| 2026.04.20 | ₩33,280 | ₩33,601 | ₩32,719 | ₩32,786 | -1.49% | 3.4만 |
|---|
| 2026.04.17 | ₩33,147 | ₩33,414 | ₩32,746 | ₩33,401 | +0.77% | 1.6만 |
|---|
| 2026.04.16 | ₩33,401 | ₩33,668 | ₩33,133 | ₩33,668 | +0.80% | 1만 |
|---|
| 2026.04.15 | ₩33,200 | ₩33,401 | ₩33,200 | ₩33,267 | +0.20% | 1.2만 |
|---|
| 2026.04.14 | ₩33,908 | ₩34,015 | ₩33,200 | ₩33,881 | -0.08% | 1.3만 |
|---|
| 2026.04.13 | ₩34,683 | ₩34,924 | ₩33,481 | ₩33,815 | -2.50% | 2.3만 |
|---|
| 2026.04.10 | ₩35,151 | ₩35,284 | ₩34,656 | ₩34,656 | -1.41% | 1.2만 |
|---|
| 2026.04.09 | ₩35,458 | ₩35,618 | ₩35,017 | ₩35,017 | -1.24% | 2만 |
|---|
| 2026.04.08 | ₩33,414 | ₩34,362 | ₩33,267 | ₩34,362 | +2.84% | 2.6만 |
|---|
| 2026.04.07 | ₩33,213 | ₩33,855 | ₩33,213 | ₩33,708 | +1.49% | 6.7만 |
|---|
| 2026.04.06 | ₩33,694 | ₩33,962 | ₩33,454 | ₩33,521 | -0.52% | 1.2만 |
|---|
| 2026.04.02 | ₩33,748 | ₩34,095 | ₩33,574 | ₩33,815 | +0.20% | 6.7만 |
|---|
| 2026.04.01 | ₩32,826 | ₩33,574 | ₩32,826 | ₩33,534 | +2.16% | 2.7만 |
|---|
| 2026.03.31 | ₩32,839 | ₩33,160 | ₩32,265 | ₩33,107 | +0.81% | 13.3만 |
|---|
| 2026.03.30 | ₩33,454 | ₩33,668 | ₩33,000 | ₩33,227 | -0.68% | 9.6천 |
|---|
| 2026.03.27 | ₩32,599 | ₩33,387 | ₩32,599 | ₩32,799 | +0.61% | 1.6만 |
|---|
| 2026.03.26 | ₩32,332 | ₩32,532 | ₩32,131 | ₩32,425 | +0.29% | 2.1천 |
|---|
| 2026.03.25 | ₩32,492 | ₩32,786 | ₩32,265 | ₩32,265 | -0.70% | 3.3천 |
|---|
| 2026.03.24 | ₩31,116 | ₩32,719 | ₩31,116 | ₩32,171 | +3.39% | 1.6만 |
|---|
| 2026.03.23 | ₩31,637 | ₩32,064 | ₩31,637 | ₩31,717 | +0.25% | 1.5만 |
|---|
| 2026.03.20 | ₩33,601 | ₩33,895 | ₩30,916 | ₩31,116 | -7.40% | 2.3만 |
|---|
| 2026.03.19 | ₩33,868 | ₩34,296 | ₩33,307 | ₩33,841 | -0.08% | 1.3만 |
|---|
| 2026.03.18 | ₩34,777 | ₩34,777 | ₩34,175 | ₩34,175 | -1.73% | 3.1만 |
|---|
| 2026.03.17 | ₩35,044 | ₩35,298 | ₩34,696 | ₩34,737 | -0.88% | 3만 |
|---|
| 2026.03.16 | ₩34,790 | ₩35,057 | ₩34,590 | ₩34,950 | +0.46% | 1.2만 |
|---|
| 2026.03.13 | ₩34,616 | ₩35,084 | ₩34,469 | ₩34,496 | -0.35% | 8.3만 |
|---|
| 2026.03.12 | ₩33,427 | ₩34,536 | ₩33,414 | ₩33,948 | +1.56% | 1.1만 |
|---|
| 2026.03.11 | ₩33,561 | ₩33,694 | ₩33,200 | ₩33,360 | -0.60% | 8.8천 |
|---|
| 2026.03.10 | ₩34,055 | ₩34,590 | ₩33,908 | ₩33,962 | -0.27% | 1.7만 |
|---|
| 2026.03.09 | ₩34,122 | ₩34,403 | ₩33,200 | ₩34,349 | +0.67% | 3만 |
|---|
| 2026.03.06 | ₩33,841 | ₩34,456 | ₩33,681 | ₩34,256 | +1.22% | 1.2만 |
|---|
| 2026.03.05 | ₩34,483 | ₩34,549 | ₩34,069 | ₩34,549 | +0.19% | 1.5만 |
|---|
| 2026.03.04 | ₩34,469 | ₩35,151 | ₩34,336 | ₩35,057 | +1.71% | 1.3만 |
|---|
| 2026.03.03 | ₩34,095 | ₩35,084 | ₩33,160 | ₩34,843 | +2.19% | 4.3만 |
|---|
| 2026.03.02 | ₩35,645 | ₩35,672 | ₩35,151 | ₩35,191 | -1.27% | 6.6만 |
|---|
| 2026.02.27 | ₩35,017 | ₩35,805 | ₩35,017 | ₩35,779 | +2.17% | 19.8만 |
|---|
| 2026.02.26 | ₩35,191 | ₩35,191 | ₩34,737 | ₩34,910 | -0.80% | 3.1만 |
|---|
| 2026.02.25 | ₩34,256 | ₩35,271 | ₩34,149 | ₩35,244 | +2.89% | 1.7만 |
|---|
| 2026.02.24 | ₩34,162 | ₩35,030 | ₩34,015 | ₩34,990 | +2.42% | 9.9천 |
|---|
| 2026.02.23 | ₩33,788 | ₩34,416 | ₩33,788 | ₩34,256 | +1.38% | 9.2천 |
|---|
| 2026.02.20 | ₩33,654 | ₩33,761 | ₩33,320 | ₩33,735 | +0.24% | 1.1만 |
|---|
| 2026.02.19 | ₩33,200 | ₩33,441 | ₩33,040 | ₩33,414 | +0.64% | 9.2천 |
|---|
| 2026.02.18 | ₩33,066 | ₩33,895 | ₩32,612 | ₩32,706 | -1.09% | 2.1만 |
|---|
| 2026.02.17 | ₩34,549 | ₩34,763 | ₩33,708 | ₩33,855 | -2.01% | 2.4만 |
|---|
| 2026.02.13 | ₩33,000 | ₩34,175 | ₩33,000 | ₩34,069 | +3.24% | 3만 |
|---|
| 2026.02.12 | ₩32,011 | ₩32,826 | ₩31,891 | ₩32,278 | +0.83% | 4.1만 |
|---|
| 2026.02.11 | ₩31,076 | ₩31,396 | ₩30,822 | ₩31,396 | +1.03% | 3만 |
|---|
| 2026.02.10 | ₩30,060 | ₩31,263 | ₩30,060 | ₩30,849 | +2.62% | 3.3만 |
|---|
| 2026.02.09 | ₩29,392 | ₩29,887 | ₩29,272 | ₩29,860 | +1.59% | 1.3만 |
|---|
| 2026.02.06 | ₩30,154 | ₩30,207 | ₩29,245 | ₩29,646 | -1.68% | 2.4만 |
|---|
| 2026.02.05 | ₩29,272 | ₩29,553 | ₩29,165 | ₩29,366 | +0.32% | 4.9만 |
|---|
| 2026.02.04 | ₩29,700 | ₩29,700 | ₩29,179 | ₩29,245 | -1.53% | 7.7천 |
|---|
| 2026.02.03 | ₩29,286 | ₩29,726 | ₩29,259 | ₩29,606 | +1.09% | 9.1천 |
|---|
| 2026.02.02 | ₩29,326 | ₩29,873 | ₩28,577 | ₩28,644 | -2.32% | 5.3만 |
|---|
| 2026.01.30 | ₩29,486 | ₩29,553 | ₩28,885 | ₩29,553 | +0.23% | 1.1만 |
|---|
| 2026.01.29 | ₩30,127 | ₩30,167 | ₩29,366 | ₩29,673 | -1.51% | 7.2천 |
|---|
| 2026.01.28 | ₩29,593 | ₩29,954 | ₩29,526 | ₩29,673 | +0.27% | 9.9천 |
|---|
| 2026.01.27 | ₩29,499 | ₩29,820 | ₩29,499 | ₩29,780 | +0.95% | 3.8천 |
|---|
| 2026.01.26 | ₩28,711 | ₩29,272 | ₩28,711 | ₩29,099 | +1.35% | 6.8천 |
|---|
| 2026.01.23 | ₩28,658 | ₩28,671 | ₩28,364 | ₩28,631 | -0.09% | 7.2천 |
|---|
| 2026.01.22 | ₩29,673 | ₩29,673 | ₩28,778 | ₩28,885 | -2.66% | 1.2만 |
|---|
| 2026.01.21 | ₩29,339 | ₩29,433 | ₩28,845 | ₩29,259 | -0.27% | 1.2만 |
|---|
| 2026.01.20 | ₩29,286 | ₩29,686 | ₩29,112 | ₩29,192 | -0.32% | 1.1만 |
|---|
| 2026.01.16 | ₩29,392 | ₩29,967 | ₩29,392 | ₩29,807 | +1.41% | 6.5천 |
|---|
| 2026.01.15 | ₩29,793 | ₩30,381 | ₩29,793 | ₩30,154 | +1.21% | 1.5만 |
|---|
| 2026.01.14 | ₩29,058 | ₩29,660 | ₩29,058 | ₩29,499 | +1.52% | 8천 |
|---|
| 2026.01.13 | ₩28,724 | ₩29,099 | ₩28,671 | ₩29,085 | +1.26% | 5.8천 |
|---|
| 2026.01.12 | ₩28,778 | ₩28,845 | ₩28,537 | ₩28,711 | -0.23% | 2.2만 |
|---|
| 2026.01.09 | ₩28,791 | ₩29,099 | ₩28,658 | ₩28,698 | -0.32% | 11만 |
|---|
| 2026.01.08 | ₩28,003 | ₩28,270 | ₩27,936 | ₩27,990 | -0.05% | 1.1만 |
|---|
| 2026.01.07 | ₩29,446 | ₩29,446 | ₩27,656 | ₩27,803 | -5.58% | 1.2만 |
|---|
| 2026.01.06 | ₩29,219 | ₩29,312 | ₩28,765 | ₩29,259 | +0.14% | 6.8천 |
|---|
| 2026.01.05 | ₩29,820 | ₩29,820 | ₩28,083 | ₩28,992 | -2.78% | 2.2만 |
|---|
| 2026.01.02 | ₩29,018 | ₩29,860 | ₩29,018 | ₩29,606 | +2.03% | 1.5만 |
|---|
| 2025.12.31 | ₩29,312 | ₩29,312 | ₩28,992 | ₩29,018 | -1.00% | 2.1만 |
|---|
| 2025.12.30 | ₩29,259 | ₩29,459 | ₩29,219 | ₩29,352 | +0.32% | 1.8만 |
|---|
| 2025.12.29 | ₩29,286 | ₩29,566 | ₩29,219 | ₩29,219 | -0.23% | 5.6천 |
|---|
| 2025.12.26 | ₩29,005 | ₩29,192 | ₩28,938 | ₩29,112 | +0.37% | 6.5천 |
|---|
| 2025.12.24 | ₩28,898 | ₩29,219 | ₩28,898 | ₩29,219 | +1.11% | 6.7천 |
|---|
| 2025.12.23 | ₩28,831 | ₩29,205 | ₩28,831 | ₩29,005 | +0.60% | 6.2천 |
|---|
| 2025.12.22 | ₩28,564 | ₩28,952 | ₩28,537 | ₩28,845 | +0.98% | 7.9천 |
|---|
| 2025.12.19 | ₩29,379 | ₩29,459 | ₩28,618 | ₩28,631 | -2.55% | 6.9천 |
|---|
| 2025.12.18 | ₩29,005 | ₩29,686 | ₩29,005 | ₩29,446 | +1.52% | 2.5만 |
|---|
| 2025.12.17 | ₩29,058 | ₩29,326 | ₩28,564 | ₩28,818 | -0.83% | 9.9천 |
|---|
| 2025.12.16 | ₩29,352 | ₩29,366 | ₩28,925 | ₩29,299 | -0.18% | 1.2만 |
|---|
| 2025.12.15 | ₩29,099 | ₩29,526 | ₩29,058 | ₩29,486 | +1.33% | 9.3천 |
|---|
| 2025.12.12 | ₩29,606 | ₩29,606 | ₩28,952 | ₩28,978 | -2.12% | 7.6천 |
|---|
| 2025.12.11 | ₩28,938 | ₩29,379 | ₩28,805 | ₩29,179 | +0.83% | 3.9천 |
|---|
| 2025.12.10 | ₩28,871 | ₩28,885 | ₩28,604 | ₩28,818 | -0.19% | 5.8천 |
|---|
| 2025.12.09 | ₩29,286 | ₩29,433 | ₩28,858 | ₩28,871 | -1.41% | 2.9천 |
|---|
| 2025.12.08 | ₩29,994 | ₩29,994 | ₩28,751 | ₩28,765 | -4.10% | 1.4만 |
|---|
| 2025.12.05 | ₩30,101 | ₩30,247 | ₩29,553 | ₩29,553 | -1.82% | 1.2만 |
|---|
| 2025.12.04 | ₩30,087 | ₩30,662 | ₩30,087 | ₩30,167 | +0.27% | 4.1천 |
|---|
| 2025.12.03 | ₩30,622 | ₩30,622 | ₩30,154 | ₩30,341 | -0.92% | 6.4천 |
|---|
| 2025.12.02 | ₩31,022 | ₩31,022 | ₩30,488 | ₩30,595 | -1.38% | 2.4만 |
|---|
| 2025.12.01 | ₩32,385 | ₩32,385 | ₩31,009 | ₩31,009 | -4.25% | 1.2만 |
|---|
| 2025.11.28 | ₩32,198 | ₩32,586 | ₩32,198 | ₩32,586 | +1.20% | 8.2천 |
|---|
| 2025.11.26 | ₩31,864 | ₩32,225 | ₩31,330 | ₩31,998 | +0.42% | 2.1만 |
|---|
| 2025.11.25 | ₩31,650 | ₩31,650 | ₩30,221 | ₩31,223 | -1.35% | 1.7만 |
|---|
| 2025.11.24 | ₩30,728 | ₩31,664 | ₩30,622 | ₩31,530 | +2.61% | 1.5만 |
|---|
| 2025.11.21 | ₩30,702 | ₩30,956 | ₩30,488 | ₩30,755 | +0.17% | 2.4만 |
|---|
| 2025.11.20 | ₩31,690 | ₩31,918 | ₩30,394 | ₩30,688 | -3.16% | 1.1만 |
|---|
| 2025.11.19 | ₩31,700 | ₩31,700 | ₩31,096 | ₩31,096 | -1.91% | 1.5만 |
|---|
| 2025.11.18 | ₩31,804 | ₩32,044 | ₩31,607 | ₩31,607 | -0.62% | 3.7만 |
|---|
| 2025.11.17 | ₩31,771 | ₩31,771 | ₩31,771 | ₩31,771 | 0.00% | 5.6천 |
|---|
| 2025.11.14 | ₩30,912 | ₩31,640 | ₩30,912 | ₩31,303 | +1.26% | 8.8천 |
|---|
| 2025.11.13 | ₩31,834 | ₩31,834 | ₩31,226 | ₩31,226 | -1.91% | 1.5만 |
|---|
| 2025.11.12 | ₩32,108 | ₩32,125 | ₩32,108 | ₩32,121 | +0.04% | 2.2만 |
|---|
| 2025.11.11 | ₩31,877 | ₩31,968 | ₩31,877 | ₩31,968 | +0.28% | 7.2천 |
|---|
| 2025.11.10 | ₩31,991 | ₩32,312 | ₩31,928 | ₩31,931 | -0.19% | 2.4만 |
|---|
| 2025.11.07 | ₩30,715 | ₩31,911 | ₩30,715 | ₩31,911 | +3.89% | 5.5만 |
|---|
| 2025.11.06 | ₩31,707 | ₩31,707 | ₩31,179 | ₩31,179 | -1.66% | 7.6천 |
|---|
| 2025.11.05 | ₩31,400 | ₩31,584 | ₩31,303 | ₩31,453 | +0.17% | 1.1만 |
|---|
| 2025.11.04 | ₩31,457 | ₩31,537 | ₩31,263 | ₩31,386 | -0.22% | 2.6만 |
|---|
| 2025.11.03 | ₩31,677 | ₩31,757 | ₩30,952 | ₩31,650 | -0.08% | 9.8만 |
|---|
| 2025.10.31 | ₩31,781 | ₩31,918 | ₩31,690 | ₩31,690 | -0.28% | 9.2천 |
|---|
| 2025.10.30 | ₩32,479 | ₩32,479 | ₩32,081 | ₩32,081 | -1.22% | 6.4천 |
|---|
| 2025.10.29 | ₩32,509 | ₩32,509 | ₩32,125 | ₩32,355 | -0.47% | 5.2천 |
|---|
| 2025.10.28 | ₩32,555 | ₩32,706 | ₩32,312 | ₩32,375 | -0.55% | 1.1만 |
|---|
| 2025.10.27 | ₩33,070 | ₩33,407 | ₩32,786 | ₩33,407 | +1.02% | 1.5만 |
|---|
| 2025.10.24 | ₩32,906 | ₩33,454 | ₩32,889 | ₩33,294 | +1.18% | 1.8만 |
|---|
| 2025.10.23 | ₩32,455 | ₩32,732 | ₩32,455 | ₩32,549 | +0.29% | 1.1만 |
|---|
| 2025.10.22 | ₩32,722 | ₩32,799 | ₩32,412 | ₩32,602 | -0.37% | 1만 |
|---|
| 2025.10.21 | ₩33,641 | ₩33,641 | ₩32,509 | ₩32,756 | -2.63% | 4.8만 |
|---|
| 2025.10.20 | ₩33,898 | ₩33,898 | ₩33,193 | ₩33,497 | -1.18% | 1.6만 |
|---|
| 2025.10.17 | ₩33,621 | ₩33,785 | ₩33,290 | ₩33,524 | -0.29% | 1.8만 |
|---|
| 2025.10.16 | ₩34,910 | ₩35,007 | ₩33,778 | ₩33,791 | -3.21% | 2.2만 |
|---|
| 2025.10.15 | ₩34,155 | ₩34,676 | ₩34,089 | ₩34,433 | +0.81% | 4.2만 |
|---|
| 2025.10.14 | ₩33,588 | ₩33,718 | ₩33,588 | ₩33,601 | +0.04% | 1만 |
|---|
| 2025.10.13 | ₩32,946 | ₩33,307 | ₩32,729 | ₩33,020 | +0.22% | 3.2만 |
|---|
| 2025.10.10 | ₩33,207 | ₩33,227 | ₩32,479 | ₩32,482 | -2.18% | 1.5만 |
|---|