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 | ₩25,920 | ₩26,402 | ₩25,920 | ₩26,282 | +1.40% | 1.9만 |
| 2026.10.08 | ₩26,148 | ₩26,228 | ₩25,343 | ₩25,866 | -1.08% | 1.2만 |
| 2026.10.07 | ₩25,584 | ₩26,228 | ₩25,584 | ₩26,013 | +1.68% | 1.5만 |
| 2026.10.06 | ₩25,625 | ₩26,094 | ₩25,356 | ₩26,094 | +1.83% | 3만 |
| 2026.10.05 | ₩24,565 | ₩24,833 | ₩24,150 | ₩24,552 | -0.05% | 2.3만 |
| 2026.10.02 | ₩24,538 | ₩24,780 | ₩24,243 | ₩24,378 | -0.66% | 1.5만 |
| 2026.10.01 | ₩23,975 | ₩24,243 | ₩23,560 | ₩24,203 | +0.95% | 3.4만 |
| 2026.09.30 | ₩24,538 | ₩24,538 | ₩23,935 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,002 |
| -2.19% |
| 3.7만 |
| 2026.09.29 | ₩24,002 | ₩24,391 | ₩23,667 | ₩24,324 | +1.34% | 2.4만 |
|---|
| 2026.09.28 | ₩24,270 | ₩24,270 | ₩23,586 | ₩23,747 | -2.15% | 3.8만 |
|---|
| 2026.09.25 | ₩23,908 | ₩24,606 | ₩23,640 | ₩24,083 | +0.73% | 1.8만 |
|---|
| 2026.09.24 | ₩24,297 | ₩24,391 | ₩23,935 | ₩23,935 | -1.49% | 3.6만 |
|---|
| 2026.09.23 | ₩24,713 | ₩24,753 | ₩24,337 | ₩24,458 | -1.03% | 2.6만 |
|---|
| 2026.09.22 | ₩25,692 | ₩25,853 | ₩25,517 | ₩25,517 | -0.68% | 1.5만 |
|---|
| 2026.09.21 | ₩26,040 | ₩26,040 | ₩25,558 | ₩25,638 | -1.54% | 1.8만 |
|---|
| 2026.09.18 | ₩26,107 | ₩26,107 | ₩25,879 | ₩25,879 | -0.87% | 7.9천 |
|---|
| 2026.09.17 | ₩26,697 | ₩26,751 | ₩26,268 | ₩26,697 | 0.00% | 1.5만 |
|---|
| 2026.09.16 | ₩26,550 | ₩26,550 | ₩26,081 | ₩26,148 | -1.52% | 7.4천 |
|---|
| 2026.09.15 | ₩27,167 | ₩27,167 | ₩26,215 | ₩26,241 | -3.41% | 1.3만 |
|---|
| 2026.09.14 | ₩27,448 | ₩27,623 | ₩26,483 | ₩26,885 | -2.05% | 5.7만 |
|---|
| 2026.09.11 | ₩28,052 | ₩28,052 | ₩27,488 | ₩27,609 | -1.58% | 1.1만 |
|---|
| 2026.09.10 | ₩28,601 | ₩28,601 | ₩27,797 | ₩27,797 | -2.81% | 2.1만 |
|---|
| 2026.09.09 | ₩28,789 | ₩28,870 | ₩28,159 | ₩28,360 | -1.49% | 8.5천 |
|---|
| 2026.09.08 | ₩28,990 | ₩29,969 | ₩28,870 | ₩29,057 | +0.23% | 3.5만 |
|---|
| 2026.09.04 | ₩28,481 | ₩28,561 | ₩28,373 | ₩28,400 | -0.28% | 1.3만 |
|---|
| 2026.09.03 | ₩27,918 | ₩28,575 | ₩27,918 | ₩28,467 | +1.97% | 1.5만 |
|---|
| 2026.09.02 | ₩27,207 | ₩28,119 | ₩27,153 | ₩27,985 | +2.86% | 8.5만 |
|---|
| 2026.09.01 | ₩27,716 | ₩29,299 | ₩27,247 | ₩27,877 | +0.58% | 1.7만 |
|---|
| 2026.08.31 | ₩27,220 | ₩27,529 | ₩27,073 | ₩27,529 | +1.13% | 4.1만 |
|---|
| 2026.08.28 | ₩28,762 | ₩28,762 | ₩27,850 | ₩28,038 | -2.52% | 14.6만 |
|---|
| 2026.08.27 | ₩28,427 | ₩28,776 | ₩28,427 | ₩28,749 | +1.13% | 1.5만 |
|---|
| 2026.08.26 | ₩29,339 | ₩29,433 | ₩29,030 | ₩29,205 | -0.46% | 9.4천 |
|---|
| 2026.08.25 | ₩29,057 | ₩29,057 | ₩28,655 | ₩28,950 | -0.37% | 1.3만 |
|---|
| 2026.08.24 | ₩28,481 | ₩28,856 | ₩28,105 | ₩28,816 | +1.18% | 3.8만 |
|---|
| 2026.08.21 | ₩30,009 | ₩30,009 | ₩28,239 | ₩28,239 | -5.90% | 9.4천 |
|---|
| 2026.08.20 | ₩29,969 | ₩30,117 | ₩29,594 | ₩29,594 | -1.25% | 9.1천 |
|---|
| 2026.08.19 | ₩30,264 | ₩30,264 | ₩29,688 | ₩29,969 | -0.97% | 9.9천 |
|---|
| 2026.08.18 | ₩30,479 | ₩30,733 | ₩29,942 | ₩29,942 | -1.76% | 3.6천 |
|---|
| 2026.08.17 | ₩30,371 | ₩30,371 | ₩29,688 | ₩30,090 | -0.93% | 2만 |
|---|
| 2026.08.14 | ₩29,875 | ₩30,425 | ₩29,875 | ₩30,304 | +1.44% | 2.7만 |
|---|
| 2026.08.13 | ₩30,009 | ₩30,090 | ₩29,915 | ₩29,915 | -0.31% | 7.5천 |
|---|
| 2026.08.12 | ₩29,540 | ₩29,741 | ₩29,433 | ₩29,500 | -0.14% | 8.2천 |
|---|
| 2026.08.11 | ₩28,628 | ₩29,460 | ₩28,628 | ₩29,339 | +2.48% | 2.2만 |
|---|
| 2026.08.10 | ₩28,695 | ₩28,910 | ₩28,695 | ₩28,709 | +0.05% | 5.8천 |
|---|
| 2026.08.07 | ₩28,601 | ₩29,701 | ₩28,508 | ₩29,339 | +2.58% | 1.6만 |
|---|
| 2026.08.06 | ₩29,446 | ₩29,446 | ₩28,883 | ₩28,977 | -1.59% | 9.5천 |
|---|
| 2026.08.05 | ₩30,318 | ₩30,318 | ₩29,138 | ₩29,446 | -2.87% | 3.6만 |
|---|
| 2026.08.04 | ₩29,446 | ₩30,546 | ₩29,446 | ₩30,184 | +2.50% | 3.6만 |
|---|
| 2026.08.03 | ₩30,063 | ₩30,586 | ₩29,956 | ₩30,505 | +1.47% | 1.9만 |
|---|
| 2026.07.31 | ₩30,613 | ₩30,894 | ₩30,291 | ₩30,559 | -0.18% | 3.2만 |
|---|
| 2026.07.30 | ₩31,471 | ₩31,471 | ₩30,613 | ₩30,921 | -1.75% | 2만 |
|---|
| 2026.07.29 | ₩32,289 | ₩32,289 | ₩31,042 | ₩31,270 | -3.16% | 5.8천 |
|---|
| 2026.07.28 | ₩32,557 | ₩33,281 | ₩32,168 | ₩32,168 | -1.19% | 1.2만 |
|---|
| 2026.07.27 | ₩33,348 | ₩33,348 | ₩32,182 | ₩32,302 | -3.14% | 1.8만 |
|---|
| 2026.07.24 | ₩33,201 | ₩33,657 | ₩32,933 | ₩33,214 | +0.04% | 2.5만 |
|---|
| 2026.07.23 | ₩32,664 | ₩33,241 | ₩32,611 | ₩33,107 | +1.35% | 8천 |
|---|
| 2026.07.22 | ₩31,873 | ₩32,731 | ₩31,873 | ₩32,731 | +2.69% | 1.2만 |
|---|
| 2026.07.21 | ₩30,868 | ₩31,350 | ₩30,868 | ₩31,270 | +1.30% | 6.9천 |
|---|
| 2026.07.20 | ₩31,726 | ₩32,275 | ₩31,203 | ₩31,364 | -1.14% | 2.9만 |
|---|
| 2026.07.17 | ₩33,053 | ₩33,053 | ₩31,390 | ₩31,618 | -4.34% | 2.3만 |
|---|
| 2026.07.16 | ₩32,061 | ₩32,369 | ₩31,739 | ₩32,141 | +0.25% | 1만 |
|---|
| 2026.07.15 | ₩32,624 | ₩32,624 | ₩31,685 | ₩31,833 | -2.42% | 3.7천 |
|---|
| 2026.07.14 | ₩32,852 | ₩33,509 | ₩32,450 | ₩32,450 | -1.22% | 1.5만 |
|---|
| 2026.07.13 | ₩32,410 | ₩32,798 | ₩32,208 | ₩32,597 | +0.58% | 2.5만 |
|---|
| 2026.07.10 | ₩32,048 | ₩32,195 | ₩32,048 | ₩32,115 | +0.21% | 2.5천 |
|---|
| 2026.07.09 | ₩32,182 | ₩32,182 | ₩31,632 | ₩31,632 | -1.71% | 4.6천 |
|---|
| 2026.07.08 | ₩32,584 | ₩32,584 | ₩31,927 | ₩31,967 | -1.89% | 5.6천 |
|---|
| 2026.07.07 | ₩32,946 | ₩33,348 | ₩32,490 | ₩32,745 | -0.61% | 8.5천 |
|---|
| 2026.07.06 | ₩32,798 | ₩33,053 | ₩31,659 | ₩31,927 | -2.66% | 1.2만 |
|---|
| 2026.07.02 | ₩31,511 | ₩32,973 | ₩31,511 | ₩32,597 | +3.45% | 1.4만 |
|---|
| 2026.07.01 | ₩31,954 | ₩31,954 | ₩31,149 | ₩31,216 | -2.31% | 1.6만 |
|---|
| 2026.06.30 | ₩32,329 | ₩32,906 | ₩32,208 | ₩32,208 | -0.37% | 1.1만 |
|---|
| 2026.06.29 | ₩33,201 | ₩33,201 | ₩32,745 | ₩33,067 | -0.40% | 4.8천 |
|---|
| 2026.06.26 | ₩32,973 | ₩33,228 | ₩32,262 | ₩33,228 | +0.77% | 3.9천 |
|---|
| 2026.06.25 | ₩32,959 | ₩33,201 | ₩32,664 | ₩32,812 | -0.45% | 6.3천 |
|---|
| 2026.06.24 | ₩32,115 | ₩32,530 | ₩30,921 | ₩32,490 | +1.17% | 9.1천 |
|---|
| 2026.06.23 | ₩31,350 | ₩32,155 | ₩31,189 | ₩31,994 | +2.05% | 1.2만 |
|---|
| 2026.06.22 | ₩31,390 | ₩31,793 | ₩31,243 | ₩31,444 | +0.17% | 9.9천 |
|---|
| 2026.06.18 | ₩31,109 | ₩31,913 | ₩30,184 | ₩30,935 | -0.56% | 6.7천 |
|---|
| 2026.06.17 | ₩31,283 | ₩31,364 | ₩30,465 | ₩30,720 | -1.80% | 8.4천 |
|---|
| 2026.06.16 | ₩31,672 | ₩31,672 | ₩31,082 | ₩31,431 | -0.76% | 1.2만 |
|---|
| 2026.06.15 | ₩30,640 | ₩31,377 | ₩30,331 | ₩31,109 | +1.53% | 3.9만 |
|---|
| 2026.06.12 | ₩30,841 | ₩30,841 | ₩30,224 | ₩30,720 | -0.39% | 2.6천 |
|---|
| 2026.06.11 | ₩30,465 | ₩30,827 | ₩30,197 | ₩30,224 | -0.79% | 1.3만 |
|---|
| 2026.06.10 | ₩29,889 | ₩30,304 | ₩29,889 | ₩30,036 | +0.49% | 8.4천 |
|---|
| 2026.06.09 | ₩29,419 | ₩30,050 | ₩29,419 | ₩30,050 | +2.14% | 8.5천 |
|---|
| 2026.06.08 | ₩30,345 | ₩30,680 | ₩29,473 | ₩29,486 | -2.83% | 1.4만 |
|---|
| 2026.06.05 | ₩30,465 | ₩30,894 | ₩30,438 | ₩30,680 | +0.70% | 9.8천 |
|---|
| 2026.06.04 | ₩30,009 | ₩30,036 | ₩29,661 | ₩30,023 | +0.04% | 3.6만 |
|---|
| 2026.06.03 | ₩30,519 | ₩30,519 | ₩29,741 | ₩29,741 | -2.55% | 3.2천 |
|---|
| 2026.06.02 | ₩29,446 | ₩29,996 | ₩29,446 | ₩29,915 | +1.59% | 1.7만 |
|---|
| 2026.06.01 | ₩30,251 | ₩30,251 | ₩28,843 | ₩28,950 | -4.30% | 3.2만 |
|---|
| 2026.05.29 | ₩31,002 | ₩31,002 | ₩30,479 | ₩30,680 | -1.04% | 8.2만 |
|---|
| 2026.05.28 | ₩31,685 | ₩31,793 | ₩31,015 | ₩31,069 | -1.95% | 1.3만 |
|---|
| 2026.05.27 | ₩31,685 | ₩31,927 | ₩31,632 | ₩31,833 | +0.47% | 5.6만 |
|---|
| 2026.05.26 | ₩32,101 | ₩32,570 | ₩32,034 | ₩32,034 | -0.21% | 4.3천 |
|---|
| 2026.05.22 | ₩31,578 | ₩32,195 | ₩31,002 | ₩32,021 | +1.40% | 6.4천 |
|---|
| 2026.05.21 | ₩30,881 | ₩31,592 | ₩30,707 | ₩31,592 | +2.30% | 1.1만 |
|---|
| 2026.05.20 | ₩31,015 | ₩31,417 | ₩30,881 | ₩31,002 | -0.04% | 6천 |
|---|
| 2026.05.19 | ₩29,929 | ₩30,720 | ₩29,929 | ₩30,720 | +2.64% | 5.6천 |
|---|
| 2026.05.18 | ₩30,519 | ₩30,519 | ₩29,647 | ₩30,130 | -1.27% | 2.3만 |
|---|
| 2026.05.15 | ₩30,841 | ₩30,961 | ₩29,996 | ₩29,996 | -2.74% | 1.4만 |
|---|
| 2026.05.14 | ₩31,176 | ₩31,578 | ₩31,095 | ₩31,565 | +1.25% | 1.4만 |
|---|
| 2026.05.13 | ₩30,854 | ₩31,484 | ₩30,841 | ₩31,109 | +0.83% | 2.6만 |
|---|
| 2026.05.12 | ₩31,739 | ₩32,691 | ₩31,511 | ₩32,101 | +1.14% | 9천 |
|---|
| 2026.05.11 | ₩31,605 | ₩32,074 | ₩31,605 | ₩31,927 | +1.02% | 1.3만 |
|---|
| 2026.05.08 | ₩31,954 | ₩31,954 | ₩31,216 | ₩31,216 | -2.31% | 6.3천 |
|---|
| 2026.05.07 | ₩32,369 | ₩32,544 | ₩31,793 | ₩31,793 | -1.78% | 9.6천 |
|---|
| 2026.05.06 | ₩33,174 | ₩33,174 | ₩32,731 | ₩32,785 | -1.17% | 3.7만 |
|---|
| 2026.05.05 | ₩34,005 | ₩34,139 | ₩33,657 | ₩33,657 | -1.03% | 3.4천 |
|---|
| 2026.05.04 | ₩33,442 | ₩33,697 | ₩33,442 | ₩33,697 | +0.76% | 4.5천 |
|---|
| 2026.05.01 | ₩34,166 | ₩34,997 | ₩33,911 | ₩34,005 | -0.47% | 1.4만 |
|---|
| 2026.04.30 | ₩33,844 | ₩34,340 | ₩33,764 | ₩34,327 | +1.43% | 7.7만 |
|---|
| 2026.04.29 | ₩33,214 | ₩33,402 | ₩32,691 | ₩32,798 | -1.25% | 1.1만 |
|---|
| 2026.04.28 | ₩33,885 | ₩34,005 | ₩33,429 | ₩33,616 | -0.79% | 1.1만 |
|---|
| 2026.04.27 | ₩33,911 | ₩33,911 | ₩33,469 | ₩33,576 | -0.99% | 3.9천 |
|---|
| 2026.04.24 | ₩33,388 | ₩33,590 | ₩33,388 | ₩33,523 | +0.40% | 2.7천 |
|---|
| 2026.04.23 | ₩32,530 | ₩33,442 | ₩32,530 | ₩33,442 | +2.80% | 2.2만 |
|---|
| 2026.04.22 | ₩32,477 | ₩32,477 | ₩31,578 | ₩31,645 | -2.56% | 7.4만 |
|---|
| 2026.04.21 | ₩32,852 | ₩32,892 | ₩31,806 | ₩31,806 | -3.18% | 1.4만 |
|---|
| 2026.04.20 | ₩33,402 | ₩33,724 | ₩32,839 | ₩32,906 | -1.49% | 3.4만 |
|---|
| 2026.04.17 | ₩33,268 | ₩33,536 | ₩32,865 | ₩33,523 | +0.77% | 1.6만 |
|---|
| 2026.04.16 | ₩33,523 | ₩33,791 | ₩33,254 | ₩33,791 | +0.80% | 1만 |
|---|
| 2026.04.15 | ₩33,321 | ₩33,523 | ₩33,321 | ₩33,388 | +0.20% | 1.2만 |
|---|
| 2026.04.14 | ₩34,032 | ₩34,139 | ₩33,321 | ₩34,005 | -0.08% | 1.3만 |
|---|
| 2026.04.13 | ₩34,810 | ₩35,051 | ₩33,603 | ₩33,938 | -2.50% | 2.3만 |
|---|
| 2026.04.10 | ₩35,279 | ₩35,413 | ₩34,783 | ₩34,783 | -1.41% | 1.2만 |
|---|
| 2026.04.09 | ₩35,587 | ₩35,748 | ₩35,145 | ₩35,145 | -1.24% | 2만 |
|---|
| 2026.04.08 | ₩33,536 | ₩34,488 | ₩33,388 | ₩34,488 | +2.84% | 2.6만 |
|---|
| 2026.04.07 | ₩33,335 | ₩33,978 | ₩33,335 | ₩33,831 | +1.49% | 6.7만 |
|---|
| 2026.04.06 | ₩33,817 | ₩34,086 | ₩33,576 | ₩33,643 | -0.52% | 1.2만 |
|---|
| 2026.04.02 | ₩33,871 | ₩34,220 | ₩33,697 | ₩33,938 | +0.20% | 6.7만 |
|---|
| 2026.04.01 | ₩32,946 | ₩33,697 | ₩32,946 | ₩33,657 | +2.16% | 2.7만 |
|---|
| 2026.03.31 | ₩32,959 | ₩33,281 | ₩32,383 | ₩33,228 | +0.81% | 13.3만 |
|---|
| 2026.03.30 | ₩33,576 | ₩33,791 | ₩33,120 | ₩33,348 | -0.68% | 9.6천 |
|---|
| 2026.03.27 | ₩32,718 | ₩33,509 | ₩32,718 | ₩32,919 | +0.61% | 1.6만 |
|---|
| 2026.03.26 | ₩32,450 | ₩32,651 | ₩32,249 | ₩32,544 | +0.29% | 2.1천 |
|---|
| 2026.03.25 | ₩32,611 | ₩32,906 | ₩32,383 | ₩32,383 | -0.70% | 3.3천 |
|---|
| 2026.03.24 | ₩31,230 | ₩32,839 | ₩31,230 | ₩32,289 | +3.39% | 1.6만 |
|---|
| 2026.03.23 | ₩31,753 | ₩32,182 | ₩31,753 | ₩31,833 | +0.25% | 1.5만 |
|---|
| 2026.03.20 | ₩33,724 | ₩34,019 | ₩31,028 | ₩31,230 | -7.40% | 2.3만 |
|---|
| 2026.03.19 | ₩33,992 | ₩34,421 | ₩33,429 | ₩33,965 | -0.08% | 1.3만 |
|---|
| 2026.03.18 | ₩34,904 | ₩34,904 | ₩34,300 | ₩34,300 | -1.73% | 3.1만 |
|---|
| 2026.03.17 | ₩35,172 | ₩35,427 | ₩34,823 | ₩34,863 | -0.88% | 3만 |
|---|
| 2026.03.16 | ₩34,917 | ₩35,185 | ₩34,716 | ₩35,078 | +0.46% | 1.2만 |
|---|
| 2026.03.13 | ₩34,743 | ₩35,212 | ₩34,595 | ₩34,622 | -0.35% | 8.3만 |
|---|
| 2026.03.12 | ₩33,549 | ₩34,662 | ₩33,536 | ₩34,072 | +1.56% | 1.1만 |
|---|
| 2026.03.11 | ₩33,683 | ₩33,817 | ₩33,321 | ₩33,482 | -0.60% | 8.8천 |
|---|
| 2026.03.10 | ₩34,180 | ₩34,716 | ₩34,032 | ₩34,086 | -0.27% | 1.7만 |
|---|
| 2026.03.09 | ₩34,247 | ₩34,528 | ₩33,321 | ₩34,475 | +0.67% | 3만 |
|---|
| 2026.03.06 | ₩33,965 | ₩34,582 | ₩33,804 | ₩34,381 | +1.22% | 1.2만 |
|---|
| 2026.03.05 | ₩34,609 | ₩34,676 | ₩34,193 | ₩34,676 | +0.19% | 1.5만 |
|---|
| 2026.03.04 | ₩34,595 | ₩35,279 | ₩34,461 | ₩35,185 | +1.71% | 1.3만 |
|---|
| 2026.03.03 | ₩34,220 | ₩35,212 | ₩33,281 | ₩34,971 | +2.19% | 4.3만 |
|---|
| 2026.03.02 | ₩35,775 | ₩35,802 | ₩35,279 | ₩35,319 | -1.27% | 6.6만 |
|---|
| 2026.02.27 | ₩35,145 | ₩35,936 | ₩35,145 | ₩35,909 | +2.17% | 19.8만 |
|---|
| 2026.02.26 | ₩35,319 | ₩35,319 | ₩34,863 | ₩35,038 | -0.80% | 3.1만 |
|---|
| 2026.02.25 | ₩34,381 | ₩35,400 | ₩34,273 | ₩35,373 | +2.89% | 1.7만 |
|---|
| 2026.02.24 | ₩34,287 | ₩35,158 | ₩34,139 | ₩35,118 | +2.42% | 9.9천 |
|---|
| 2026.02.23 | ₩33,911 | ₩34,542 | ₩33,911 | ₩34,381 | +1.38% | 9.2천 |
|---|
| 2026.02.20 | ₩33,777 | ₩33,885 | ₩33,442 | ₩33,858 | +0.24% | 1.1만 |
|---|
| 2026.02.19 | ₩33,321 | ₩33,563 | ₩33,160 | ₩33,536 | +0.64% | 9.2천 |
|---|
| 2026.02.18 | ₩33,187 | ₩34,019 | ₩32,731 | ₩32,825 | -1.09% | 2.1만 |
|---|
| 2026.02.17 | ₩34,676 | ₩34,890 | ₩33,831 | ₩33,978 | -2.01% | 2.4만 |
|---|
| 2026.02.13 | ₩33,120 | ₩34,300 | ₩33,120 | ₩34,193 | +3.24% | 3만 |
|---|
| 2026.02.12 | ₩32,128 | ₩32,946 | ₩32,007 | ₩32,396 | +0.83% | 4.1만 |
|---|
| 2026.02.11 | ₩31,189 | ₩31,511 | ₩30,935 | ₩31,511 | +1.03% | 3만 |
|---|
| 2026.02.10 | ₩30,170 | ₩31,377 | ₩30,170 | ₩30,961 | +2.62% | 3.3만 |
|---|
| 2026.02.09 | ₩29,500 | ₩29,996 | ₩29,379 | ₩29,969 | +1.59% | 1.3만 |
|---|
| 2026.02.06 | ₩30,264 | ₩30,318 | ₩29,352 | ₩29,755 | -1.68% | 2.4만 |
|---|
| 2026.02.05 | ₩29,379 | ₩29,661 | ₩29,272 | ₩29,473 | +0.32% | 4.9만 |
|---|
| 2026.02.04 | ₩29,808 | ₩29,808 | ₩29,285 | ₩29,352 | -1.53% | 7.7천 |
|---|
| 2026.02.03 | ₩29,393 | ₩29,835 | ₩29,366 | ₩29,714 | +1.09% | 9.1천 |
|---|
| 2026.02.02 | ₩29,433 | ₩29,983 | ₩28,682 | ₩28,749 | -2.32% | 5.3만 |
|---|
| 2026.01.30 | ₩29,594 | ₩29,661 | ₩28,990 | ₩29,661 | +0.23% | 1.1만 |
|---|
| 2026.01.29 | ₩30,237 | ₩30,278 | ₩29,473 | ₩29,781 | -1.51% | 7.2천 |
|---|
| 2026.01.28 | ₩29,701 | ₩30,063 | ₩29,634 | ₩29,781 | +0.27% | 9.9천 |
|---|
| 2026.01.27 | ₩29,607 | ₩29,929 | ₩29,607 | ₩29,889 | +0.95% | 3.8천 |
|---|
| 2026.01.26 | ₩28,816 | ₩29,379 | ₩28,816 | ₩29,205 | +1.35% | 6.8천 |
|---|
| 2026.01.23 | ₩28,762 | ₩28,776 | ₩28,467 | ₩28,735 | -0.09% | 7.2천 |
|---|
| 2026.01.22 | ₩29,781 | ₩29,781 | ₩28,883 | ₩28,990 | -2.66% | 1.2만 |
|---|
| 2026.01.21 | ₩29,446 | ₩29,540 | ₩28,950 | ₩29,366 | -0.27% | 1.2만 |
|---|
| 2026.01.20 | ₩29,393 | ₩29,795 | ₩29,218 | ₩29,299 | -0.32% | 1.1만 |
|---|
| 2026.01.16 | ₩29,500 | ₩30,076 | ₩29,500 | ₩29,915 | +1.41% | 6.5천 |
|---|
| 2026.01.15 | ₩29,902 | ₩30,492 | ₩29,902 | ₩30,264 | +1.21% | 1.5만 |
|---|
| 2026.01.14 | ₩29,165 | ₩29,768 | ₩29,165 | ₩29,607 | +1.52% | 8천 |
|---|
| 2026.01.13 | ₩28,829 | ₩29,205 | ₩28,776 | ₩29,191 | +1.26% | 5.8천 |
|---|
| 2026.01.12 | ₩28,883 | ₩28,950 | ₩28,642 | ₩28,816 | -0.23% | 2.2만 |
|---|
| 2026.01.09 | ₩28,896 | ₩29,205 | ₩28,762 | ₩28,803 | -0.32% | 11만 |
|---|
| 2026.01.08 | ₩28,105 | ₩28,373 | ₩28,038 | ₩28,092 | -0.05% | 1.1만 |
|---|
| 2026.01.07 | ₩29,553 | ₩29,553 | ₩27,757 | ₩27,904 | -5.58% | 1.2만 |
|---|
| 2026.01.06 | ₩29,325 | ₩29,419 | ₩28,870 | ₩29,366 | +0.14% | 6.8천 |
|---|
| 2026.01.05 | ₩29,929 | ₩29,929 | ₩28,186 | ₩29,098 | -2.78% | 2.2만 |
|---|
| 2026.01.02 | ₩29,124 | ₩29,969 | ₩29,124 | ₩29,714 | +2.03% | 1.5만 |
|---|
| 2025.12.31 | ₩29,419 | ₩29,419 | ₩29,098 | ₩29,124 | -1.00% | 2.1만 |
|---|
| 2025.12.30 | ₩29,366 | ₩29,567 | ₩29,325 | ₩29,460 | +0.32% | 1.8만 |
|---|
| 2025.12.29 | ₩29,393 | ₩29,674 | ₩29,325 | ₩29,325 | -0.23% | 5.6천 |
|---|
| 2025.12.26 | ₩29,111 | ₩29,299 | ₩29,044 | ₩29,218 | +0.37% | 6.5천 |
|---|
| 2025.12.24 | ₩29,004 | ₩29,325 | ₩29,004 | ₩29,325 | +1.11% | 6.7천 |
|---|
| 2025.12.23 | ₩28,937 | ₩29,312 | ₩28,937 | ₩29,111 | +0.60% | 6.2천 |
|---|
| 2025.12.22 | ₩28,668 | ₩29,057 | ₩28,642 | ₩28,950 | +0.98% | 7.9천 |
|---|
| 2025.12.19 | ₩29,486 | ₩29,567 | ₩28,722 | ₩28,735 | -2.55% | 6.9천 |
|---|
| 2025.12.18 | ₩29,111 | ₩29,795 | ₩29,111 | ₩29,553 | +1.52% | 2.5만 |
|---|
| 2025.12.17 | ₩29,165 | ₩29,433 | ₩28,668 | ₩28,923 | -0.83% | 9.9천 |
|---|
| 2025.12.16 | ₩29,460 | ₩29,473 | ₩29,030 | ₩29,406 | -0.18% | 1.2만 |
|---|
| 2025.12.15 | ₩29,205 | ₩29,634 | ₩29,165 | ₩29,594 | +1.33% | 9.3천 |
|---|
| 2025.12.12 | ₩29,714 | ₩29,714 | ₩29,057 | ₩29,084 | -2.12% | 7.6천 |
|---|
| 2025.12.11 | ₩29,044 | ₩29,486 | ₩28,910 | ₩29,285 | +0.83% | 3.9천 |
|---|
| 2025.12.10 | ₩28,977 | ₩28,990 | ₩28,709 | ₩28,923 | -0.19% | 5.8천 |
|---|
| 2025.12.09 | ₩29,393 | ₩29,540 | ₩28,963 | ₩28,977 | -1.41% | 2.9천 |
|---|
| 2025.12.08 | ₩30,103 | ₩30,103 | ₩28,856 | ₩28,870 | -4.10% | 1.4만 |
|---|
| 2025.12.05 | ₩30,210 | ₩30,358 | ₩29,661 | ₩29,661 | -1.82% | 1.2만 |
|---|
| 2025.12.04 | ₩30,197 | ₩30,774 | ₩30,197 | ₩30,278 | +0.27% | 4.1천 |
|---|
| 2025.12.03 | ₩30,733 | ₩30,733 | ₩30,264 | ₩30,452 | -0.92% | 6.4천 |
|---|
| 2025.12.02 | ₩31,136 | ₩31,136 | ₩30,599 | ₩30,707 | -1.38% | 2.4만 |
|---|
| 2025.12.01 | ₩32,503 | ₩32,503 | ₩31,122 | ₩31,122 | -4.25% | 1.2만 |
|---|
| 2025.11.28 | ₩32,316 | ₩32,705 | ₩32,316 | ₩32,705 | +1.20% | 8.2천 |
|---|
| 2025.11.26 | ₩31,980 | ₩32,343 | ₩31,444 | ₩32,115 | +0.42% | 2.1만 |
|---|
| 2025.11.25 | ₩31,766 | ₩31,766 | ₩30,331 | ₩31,337 | -1.35% | 1.7만 |
|---|
| 2025.11.24 | ₩30,841 | ₩31,779 | ₩30,733 | ₩31,645 | +2.61% | 1.5만 |
|---|
| 2025.11.21 | ₩30,814 | ₩31,069 | ₩30,599 | ₩30,868 | +0.17% | 2.4만 |
|---|
| 2025.11.20 | ₩31,806 | ₩32,034 | ₩30,505 | ₩30,800 | -3.16% | 1.1만 |
|---|
| 2025.11.19 | ₩31,816 | ₩31,816 | ₩31,209 | ₩31,209 | -1.91% | 1.5만 |
|---|
| 2025.11.18 | ₩31,920 | ₩32,161 | ₩31,722 | ₩31,722 | -0.62% | 3.7만 |
|---|
| 2025.11.17 | ₩31,887 | ₩31,887 | ₩31,887 | ₩31,887 | 0.00% | 5.6천 |
|---|
| 2025.11.14 | ₩31,025 | ₩31,756 | ₩31,025 | ₩31,417 | +1.26% | 8.8천 |
|---|
| 2025.11.13 | ₩31,950 | ₩31,950 | ₩31,340 | ₩31,340 | -1.91% | 1.5만 |
|---|
| 2025.11.12 | ₩32,225 | ₩32,242 | ₩32,225 | ₩32,239 | +0.04% | 2.2만 |
|---|
| 2025.11.11 | ₩31,994 | ₩32,084 | ₩31,994 | ₩32,084 | +0.28% | 7.2천 |
|---|
| 2025.11.10 | ₩32,108 | ₩32,430 | ₩32,044 | ₩32,048 | -0.19% | 2.4만 |
|---|
| 2025.11.07 | ₩30,827 | ₩32,027 | ₩30,827 | ₩32,027 | +3.89% | 5.5만 |
|---|
| 2025.11.06 | ₩31,823 | ₩31,823 | ₩31,293 | ₩31,293 | -1.66% | 7.6천 |
|---|
| 2025.11.05 | ₩31,515 | ₩31,699 | ₩31,417 | ₩31,568 | +0.17% | 1.1만 |
|---|
| 2025.11.04 | ₩31,571 | ₩31,652 | ₩31,377 | ₩31,501 | -0.22% | 2.6만 |
|---|
| 2025.11.03 | ₩31,793 | ₩31,873 | ₩31,065 | ₩31,766 | -0.08% | 9.8만 |
|---|
| 2025.10.31 | ₩31,897 | ₩32,034 | ₩31,806 | ₩31,806 | -0.28% | 9.2천 |
|---|
| 2025.10.30 | ₩32,597 | ₩32,597 | ₩32,198 | ₩32,198 | -1.22% | 6.4천 |
|---|
| 2025.10.29 | ₩32,627 | ₩32,627 | ₩32,242 | ₩32,473 | -0.47% | 5.2천 |
|---|
| 2025.10.28 | ₩32,674 | ₩32,825 | ₩32,430 | ₩32,493 | -0.55% | 1.1만 |
|---|
| 2025.10.27 | ₩33,191 | ₩33,529 | ₩32,906 | ₩33,529 | +1.02% | 1.5만 |
|---|
| 2025.10.24 | ₩33,026 | ₩33,576 | ₩33,010 | ₩33,415 | +1.18% | 1.8만 |
|---|
| 2025.10.23 | ₩32,574 | ₩32,852 | ₩32,574 | ₩32,668 | +0.29% | 1.1만 |
|---|
| 2025.10.22 | ₩32,842 | ₩32,919 | ₩32,530 | ₩32,721 | -0.37% | 1만 |
|---|
| 2025.10.21 | ₩33,764 | ₩33,764 | ₩32,627 | ₩32,876 | -2.63% | 4.8만 |
|---|
| 2025.10.20 | ₩34,022 | ₩34,022 | ₩33,315 | ₩33,620 | -1.18% | 1.6만 |
|---|
| 2025.10.17 | ₩33,744 | ₩33,908 | ₩33,412 | ₩33,647 | -0.29% | 1.8만 |
|---|
| 2025.10.16 | ₩35,038 | ₩35,135 | ₩33,901 | ₩33,915 | -3.21% | 2.2만 |
|---|
| 2025.10.15 | ₩34,280 | ₩34,803 | ₩34,213 | ₩34,558 | +0.81% | 4.2만 |
|---|
| 2025.10.14 | ₩33,710 | ₩33,841 | ₩33,710 | ₩33,724 | +0.04% | 1만 |
|---|
| 2025.10.13 | ₩33,067 | ₩33,429 | ₩32,849 | ₩33,140 | +0.22% | 3.2만 |
|---|
| 2025.10.10 | ₩33,328 | ₩33,348 | ₩32,597 | ₩32,601 | -2.18% | 1.5만 |
|---|