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 | ₩25,871 | ₩26,353 | ₩25,871 | ₩26,233 | +1.40% | 1.9만 |
| 2026.10.08 | ₩26,099 | ₩26,179 | ₩25,296 | ₩25,818 | -1.08% | 1.2만 |
| 2026.10.07 | ₩25,537 | ₩26,179 | ₩25,537 | ₩25,965 | +1.68% | 1.5만 |
| 2026.10.06 | ₩25,577 | ₩26,045 | ₩25,309 | ₩26,045 | +1.83% | 3만 |
| 2026.10.05 | ₩24,520 | ₩24,787 | ₩24,105 | ₩24,506 | -0.05% | 2.3만 |
| 2026.10.02 | ₩24,493 | ₩24,734 | ₩24,198 | ₩24,332 | -0.66% | 1.5만 |
| 2026.10.01 | ₩23,931 | ₩24,198 | ₩23,516 | ₩24,158 | +0.95% | 3.4만 |
| 2026.09.30 | ₩24,493 | ₩24,493 | ₩23,891 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,958 |
| -2.19% |
| 3.7만 |
| 2026.09.29 | ₩23,958 | ₩24,346 | ₩23,623 | ₩24,279 | +1.34% | 2.4만 |
|---|
| 2026.09.28 | ₩24,225 | ₩24,225 | ₩23,543 | ₩23,703 | -2.15% | 3.8만 |
|---|
| 2026.09.25 | ₩23,864 | ₩24,560 | ₩23,596 | ₩24,038 | +0.73% | 1.8만 |
|---|
| 2026.09.24 | ₩24,252 | ₩24,346 | ₩23,891 | ₩23,891 | -1.49% | 3.6만 |
|---|
| 2026.09.23 | ₩24,667 | ₩24,707 | ₩24,292 | ₩24,413 | -1.03% | 2.6만 |
|---|
| 2026.09.22 | ₩25,644 | ₩25,805 | ₩25,470 | ₩25,470 | -0.68% | 1.5만 |
|---|
| 2026.09.21 | ₩25,992 | ₩25,992 | ₩25,510 | ₩25,590 | -1.54% | 1.8만 |
|---|
| 2026.09.18 | ₩26,059 | ₩26,059 | ₩25,831 | ₩25,831 | -0.87% | 7.9천 |
|---|
| 2026.09.17 | ₩26,648 | ₩26,701 | ₩26,219 | ₩26,648 | 0.00% | 1.5만 |
|---|
| 2026.09.16 | ₩26,501 | ₩26,501 | ₩26,032 | ₩26,099 | -1.52% | 7.4천 |
|---|
| 2026.09.15 | ₩27,116 | ₩27,116 | ₩26,166 | ₩26,193 | -3.41% | 1.3만 |
|---|
| 2026.09.14 | ₩27,397 | ₩27,571 | ₩26,434 | ₩26,835 | -2.05% | 5.7만 |
|---|
| 2026.09.11 | ₩28,000 | ₩28,000 | ₩27,437 | ₩27,558 | -1.58% | 1.1만 |
|---|
| 2026.09.10 | ₩28,548 | ₩28,548 | ₩27,745 | ₩27,745 | -2.81% | 2.1만 |
|---|
| 2026.09.09 | ₩28,736 | ₩28,816 | ₩28,107 | ₩28,307 | -1.49% | 8.5천 |
|---|
| 2026.09.08 | ₩28,936 | ₩29,913 | ₩28,816 | ₩29,003 | +0.23% | 3.5만 |
|---|
| 2026.09.04 | ₩28,428 | ₩28,508 | ₩28,321 | ₩28,348 | -0.28% | 1.3만 |
|---|
| 2026.09.03 | ₩27,866 | ₩28,522 | ₩27,866 | ₩28,414 | +1.97% | 1.5만 |
|---|
| 2026.09.02 | ₩27,156 | ₩28,066 | ₩27,103 | ₩27,933 | +2.86% | 8.5만 |
|---|
| 2026.09.01 | ₩27,665 | ₩29,244 | ₩27,196 | ₩27,826 | +0.58% | 1.7만 |
|---|
| 2026.08.31 | ₩27,170 | ₩27,478 | ₩27,022 | ₩27,478 | +1.13% | 4.1만 |
|---|
| 2026.08.28 | ₩28,709 | ₩28,709 | ₩27,799 | ₩27,986 | -2.52% | 14.6만 |
|---|
| 2026.08.27 | ₩28,374 | ₩28,722 | ₩28,374 | ₩28,696 | +1.13% | 1.5만 |
|---|
| 2026.08.26 | ₩29,284 | ₩29,378 | ₩28,977 | ₩29,151 | -0.46% | 9.4천 |
|---|
| 2026.08.25 | ₩29,003 | ₩29,003 | ₩28,602 | ₩28,896 | -0.37% | 1.3만 |
|---|
| 2026.08.24 | ₩28,428 | ₩28,803 | ₩28,053 | ₩28,762 | +1.18% | 3.8만 |
|---|
| 2026.08.21 | ₩29,954 | ₩29,954 | ₩28,187 | ₩28,187 | -5.90% | 9.4천 |
|---|
| 2026.08.20 | ₩29,913 | ₩30,061 | ₩29,539 | ₩29,539 | -1.25% | 9.1천 |
|---|
| 2026.08.19 | ₩30,208 | ₩30,208 | ₩29,632 | ₩29,913 | -0.97% | 9.9천 |
|---|
| 2026.08.18 | ₩30,422 | ₩30,676 | ₩29,887 | ₩29,887 | -1.76% | 3.6천 |
|---|
| 2026.08.17 | ₩30,315 | ₩30,315 | ₩29,632 | ₩30,034 | -0.93% | 2만 |
|---|
| 2026.08.14 | ₩29,820 | ₩30,369 | ₩29,820 | ₩30,248 | +1.44% | 2.7만 |
|---|
| 2026.08.13 | ₩29,954 | ₩30,034 | ₩29,860 | ₩29,860 | -0.31% | 7.5천 |
|---|
| 2026.08.12 | ₩29,485 | ₩29,686 | ₩29,378 | ₩29,445 | -0.14% | 8.2천 |
|---|
| 2026.08.11 | ₩28,575 | ₩29,405 | ₩28,575 | ₩29,284 | +2.48% | 2.2만 |
|---|
| 2026.08.10 | ₩28,642 | ₩28,856 | ₩28,642 | ₩28,655 | +0.05% | 5.8천 |
|---|
| 2026.08.07 | ₩28,548 | ₩29,646 | ₩28,455 | ₩29,284 | +2.58% | 1.6만 |
|---|
| 2026.08.06 | ₩29,391 | ₩29,391 | ₩28,829 | ₩28,923 | -1.59% | 9.5천 |
|---|
| 2026.08.05 | ₩30,261 | ₩30,261 | ₩29,084 | ₩29,391 | -2.87% | 3.6만 |
|---|
| 2026.08.04 | ₩29,391 | ₩30,489 | ₩29,391 | ₩30,128 | +2.50% | 3.6만 |
|---|
| 2026.08.03 | ₩30,007 | ₩30,529 | ₩29,900 | ₩30,449 | +1.47% | 1.9만 |
|---|
| 2026.07.31 | ₩30,556 | ₩30,837 | ₩30,235 | ₩30,502 | -0.18% | 3.2만 |
|---|
| 2026.07.30 | ₩31,412 | ₩31,412 | ₩30,556 | ₩30,864 | -1.75% | 2만 |
|---|
| 2026.07.29 | ₩32,229 | ₩32,229 | ₩30,984 | ₩31,212 | -3.16% | 5.8천 |
|---|
| 2026.07.28 | ₩32,497 | ₩33,219 | ₩32,108 | ₩32,108 | -1.19% | 1.2만 |
|---|
| 2026.07.27 | ₩33,286 | ₩33,286 | ₩32,122 | ₩32,242 | -3.14% | 1.8만 |
|---|
| 2026.07.24 | ₩33,139 | ₩33,594 | ₩32,871 | ₩33,152 | +0.04% | 2.5만 |
|---|
| 2026.07.23 | ₩32,604 | ₩33,179 | ₩32,550 | ₩33,045 | +1.35% | 8천 |
|---|
| 2026.07.22 | ₩31,814 | ₩32,671 | ₩31,814 | ₩32,671 | +2.69% | 1.2만 |
|---|
| 2026.07.21 | ₩30,810 | ₩31,292 | ₩30,810 | ₩31,212 | +1.30% | 6.9천 |
|---|
| 2026.07.20 | ₩31,667 | ₩32,216 | ₩31,145 | ₩31,305 | -1.14% | 2.9만 |
|---|
| 2026.07.17 | ₩32,992 | ₩32,992 | ₩31,332 | ₩31,560 | -4.34% | 2.3만 |
|---|
| 2026.07.16 | ₩32,001 | ₩32,309 | ₩31,680 | ₩32,082 | +0.25% | 1만 |
|---|
| 2026.07.15 | ₩32,564 | ₩32,564 | ₩31,627 | ₩31,774 | -2.42% | 3.7천 |
|---|
| 2026.07.14 | ₩32,791 | ₩33,447 | ₩32,390 | ₩32,390 | -1.22% | 1.5만 |
|---|
| 2026.07.13 | ₩32,349 | ₩32,738 | ₩32,149 | ₩32,537 | +0.58% | 2.5만 |
|---|
| 2026.07.10 | ₩31,988 | ₩32,135 | ₩31,988 | ₩32,055 | +0.21% | 2.5천 |
|---|
| 2026.07.09 | ₩32,122 | ₩32,122 | ₩31,573 | ₩31,573 | -1.71% | 4.6천 |
|---|
| 2026.07.08 | ₩32,523 | ₩32,523 | ₩31,868 | ₩31,908 | -1.89% | 5.6천 |
|---|
| 2026.07.07 | ₩32,885 | ₩33,286 | ₩32,430 | ₩32,684 | -0.61% | 8.5천 |
|---|
| 2026.07.06 | ₩32,738 | ₩32,992 | ₩31,600 | ₩31,868 | -2.66% | 1.2만 |
|---|
| 2026.07.02 | ₩31,453 | ₩32,912 | ₩31,453 | ₩32,537 | +3.45% | 1.4만 |
|---|
| 2026.07.01 | ₩31,894 | ₩31,894 | ₩31,091 | ₩31,158 | -2.31% | 1.6만 |
|---|
| 2026.06.30 | ₩32,269 | ₩32,845 | ₩32,149 | ₩32,149 | -0.37% | 1.1만 |
|---|
| 2026.06.29 | ₩33,139 | ₩33,139 | ₩32,684 | ₩33,005 | -0.40% | 4.8천 |
|---|
| 2026.06.26 | ₩32,912 | ₩33,166 | ₩32,202 | ₩33,166 | +0.77% | 3.9천 |
|---|
| 2026.06.25 | ₩32,898 | ₩33,139 | ₩32,604 | ₩32,751 | -0.45% | 6.3천 |
|---|
| 2026.06.24 | ₩32,055 | ₩32,470 | ₩30,864 | ₩32,430 | +1.17% | 9.1천 |
|---|
| 2026.06.23 | ₩31,292 | ₩32,095 | ₩31,131 | ₩31,934 | +2.05% | 1.2만 |
|---|
| 2026.06.22 | ₩31,332 | ₩31,734 | ₩31,185 | ₩31,386 | +0.17% | 9.9천 |
|---|
| 2026.06.18 | ₩31,051 | ₩31,854 | ₩30,128 | ₩30,877 | -0.56% | 6.7천 |
|---|
| 2026.06.17 | ₩31,225 | ₩31,305 | ₩30,409 | ₩30,663 | -1.80% | 8.4천 |
|---|
| 2026.06.16 | ₩31,613 | ₩31,613 | ₩31,024 | ₩31,372 | -0.76% | 1.2만 |
|---|
| 2026.06.15 | ₩30,583 | ₩31,319 | ₩30,275 | ₩31,051 | +1.53% | 3.9만 |
|---|
| 2026.06.12 | ₩30,783 | ₩30,783 | ₩30,168 | ₩30,663 | -0.39% | 2.6천 |
|---|
| 2026.06.11 | ₩30,409 | ₩30,770 | ₩30,141 | ₩30,168 | -0.79% | 1.3만 |
|---|
| 2026.06.10 | ₩29,833 | ₩30,248 | ₩29,833 | ₩29,980 | +0.49% | 8.4천 |
|---|
| 2026.06.09 | ₩29,365 | ₩29,994 | ₩29,365 | ₩29,994 | +2.14% | 8.5천 |
|---|
| 2026.06.08 | ₩30,288 | ₩30,623 | ₩29,418 | ₩29,432 | -2.83% | 1.4만 |
|---|
| 2026.06.05 | ₩30,409 | ₩30,837 | ₩30,382 | ₩30,623 | +0.70% | 9.8천 |
|---|
| 2026.06.04 | ₩29,954 | ₩29,980 | ₩29,606 | ₩29,967 | +0.04% | 3.6만 |
|---|
| 2026.06.03 | ₩30,462 | ₩30,462 | ₩29,686 | ₩29,686 | -2.55% | 3.2천 |
|---|
| 2026.06.02 | ₩29,391 | ₩29,940 | ₩29,391 | ₩29,860 | +1.59% | 1.7만 |
|---|
| 2026.06.01 | ₩30,195 | ₩30,195 | ₩28,789 | ₩28,896 | -4.30% | 3.2만 |
|---|
| 2026.05.29 | ₩30,944 | ₩30,944 | ₩30,422 | ₩30,623 | -1.04% | 8.2만 |
|---|
| 2026.05.28 | ₩31,627 | ₩31,734 | ₩30,957 | ₩31,011 | -1.95% | 1.3만 |
|---|
| 2026.05.27 | ₩31,627 | ₩31,868 | ₩31,573 | ₩31,774 | +0.47% | 5.6만 |
|---|
| 2026.05.26 | ₩32,042 | ₩32,510 | ₩31,975 | ₩31,975 | -0.21% | 4.3천 |
|---|
| 2026.05.22 | ₩31,520 | ₩32,135 | ₩30,944 | ₩31,961 | +1.40% | 6.4천 |
|---|
| 2026.05.21 | ₩30,824 | ₩31,533 | ₩30,650 | ₩31,533 | +2.30% | 1.1만 |
|---|
| 2026.05.20 | ₩30,957 | ₩31,359 | ₩30,824 | ₩30,944 | -0.04% | 6천 |
|---|
| 2026.05.19 | ₩29,873 | ₩30,663 | ₩29,873 | ₩30,663 | +2.64% | 5.6천 |
|---|
| 2026.05.18 | ₩30,462 | ₩30,462 | ₩29,592 | ₩30,074 | -1.27% | 2.3만 |
|---|
| 2026.05.15 | ₩30,783 | ₩30,904 | ₩29,940 | ₩29,940 | -2.74% | 1.4만 |
|---|
| 2026.05.14 | ₩31,118 | ₩31,520 | ₩31,038 | ₩31,506 | +1.25% | 1.4만 |
|---|
| 2026.05.13 | ₩30,797 | ₩31,426 | ₩30,783 | ₩31,051 | +0.83% | 2.6만 |
|---|
| 2026.05.12 | ₩31,680 | ₩32,630 | ₩31,453 | ₩32,042 | +1.14% | 9천 |
|---|
| 2026.05.11 | ₩31,546 | ₩32,015 | ₩31,546 | ₩31,868 | +1.02% | 1.3만 |
|---|
| 2026.05.08 | ₩31,894 | ₩31,894 | ₩31,158 | ₩31,158 | -2.31% | 6.3천 |
|---|
| 2026.05.07 | ₩32,309 | ₩32,483 | ₩31,734 | ₩31,734 | -1.78% | 9.6천 |
|---|
| 2026.05.06 | ₩33,112 | ₩33,112 | ₩32,671 | ₩32,724 | -1.17% | 3.7만 |
|---|
| 2026.05.05 | ₩33,942 | ₩34,076 | ₩33,594 | ₩33,594 | -1.03% | 3.4천 |
|---|
| 2026.05.04 | ₩33,380 | ₩33,634 | ₩33,380 | ₩33,634 | +0.76% | 4.5천 |
|---|
| 2026.05.01 | ₩34,103 | ₩34,933 | ₩33,848 | ₩33,942 | -0.47% | 1.4만 |
|---|
| 2026.04.30 | ₩33,781 | ₩34,277 | ₩33,701 | ₩34,263 | +1.43% | 7.7만 |
|---|
| 2026.04.29 | ₩33,152 | ₩33,340 | ₩32,630 | ₩32,738 | -1.25% | 1.1만 |
|---|
| 2026.04.28 | ₩33,822 | ₩33,942 | ₩33,367 | ₩33,554 | -0.79% | 1.1만 |
|---|
| 2026.04.27 | ₩33,848 | ₩33,848 | ₩33,407 | ₩33,514 | -0.99% | 3.9천 |
|---|
| 2026.04.24 | ₩33,326 | ₩33,527 | ₩33,326 | ₩33,460 | +0.40% | 2.7천 |
|---|
| 2026.04.23 | ₩32,470 | ₩33,380 | ₩32,470 | ₩33,380 | +2.80% | 2.2만 |
|---|
| 2026.04.22 | ₩32,416 | ₩32,416 | ₩31,520 | ₩31,586 | -2.56% | 7.4만 |
|---|
| 2026.04.21 | ₩32,791 | ₩32,831 | ₩31,747 | ₩31,747 | -3.18% | 1.4만 |
|---|
| 2026.04.20 | ₩33,340 | ₩33,661 | ₩32,778 | ₩32,845 | -1.49% | 3.4만 |
|---|
| 2026.04.17 | ₩33,206 | ₩33,474 | ₩32,804 | ₩33,460 | +0.77% | 1.6만 |
|---|
| 2026.04.16 | ₩33,460 | ₩33,728 | ₩33,193 | ₩33,728 | +0.80% | 1만 |
|---|
| 2026.04.15 | ₩33,259 | ₩33,460 | ₩33,259 | ₩33,326 | +0.20% | 1.2만 |
|---|
| 2026.04.14 | ₩33,969 | ₩34,076 | ₩33,259 | ₩33,942 | -0.08% | 1.3만 |
|---|
| 2026.04.13 | ₩34,745 | ₩34,986 | ₩33,541 | ₩33,875 | -2.50% | 2.3만 |
|---|
| 2026.04.10 | ₩35,214 | ₩35,347 | ₩34,718 | ₩34,718 | -1.41% | 1.2만 |
|---|
| 2026.04.09 | ₩35,521 | ₩35,682 | ₩35,080 | ₩35,080 | -1.24% | 2만 |
|---|
| 2026.04.08 | ₩33,474 | ₩34,424 | ₩33,326 | ₩34,424 | +2.84% | 2.6만 |
|---|
| 2026.04.07 | ₩33,273 | ₩33,915 | ₩33,273 | ₩33,768 | +1.49% | 6.7만 |
|---|
| 2026.04.06 | ₩33,755 | ₩34,022 | ₩33,514 | ₩33,581 | -0.52% | 1.2만 |
|---|
| 2026.04.02 | ₩33,808 | ₩34,156 | ₩33,634 | ₩33,875 | +0.20% | 6.7만 |
|---|
| 2026.04.01 | ₩32,885 | ₩33,634 | ₩32,885 | ₩33,594 | +2.16% | 2.7만 |
|---|
| 2026.03.31 | ₩32,898 | ₩33,219 | ₩32,323 | ₩33,166 | +0.81% | 13.3만 |
|---|
| 2026.03.30 | ₩33,514 | ₩33,728 | ₩33,059 | ₩33,286 | -0.68% | 9.6천 |
|---|
| 2026.03.27 | ₩32,657 | ₩33,447 | ₩32,657 | ₩32,858 | +0.61% | 1.6만 |
|---|
| 2026.03.26 | ₩32,390 | ₩32,590 | ₩32,189 | ₩32,483 | +0.29% | 2.1천 |
|---|
| 2026.03.25 | ₩32,550 | ₩32,845 | ₩32,323 | ₩32,323 | -0.70% | 3.3천 |
|---|
| 2026.03.24 | ₩31,172 | ₩32,778 | ₩31,172 | ₩32,229 | +3.39% | 1.6만 |
|---|
| 2026.03.23 | ₩31,694 | ₩32,122 | ₩31,694 | ₩31,774 | +0.25% | 1.5만 |
|---|
| 2026.03.20 | ₩33,661 | ₩33,955 | ₩30,971 | ₩31,172 | -7.40% | 2.3만 |
|---|
| 2026.03.19 | ₩33,929 | ₩34,357 | ₩33,367 | ₩33,902 | -0.08% | 1.3만 |
|---|
| 2026.03.18 | ₩34,839 | ₩34,839 | ₩34,237 | ₩34,237 | -1.73% | 3.1만 |
|---|
| 2026.03.17 | ₩35,106 | ₩35,361 | ₩34,759 | ₩34,799 | -0.88% | 3만 |
|---|
| 2026.03.16 | ₩34,852 | ₩35,120 | ₩34,651 | ₩35,013 | +0.46% | 1.2만 |
|---|
| 2026.03.13 | ₩34,678 | ₩35,147 | ₩34,531 | ₩34,558 | -0.35% | 8.3만 |
|---|
| 2026.03.12 | ₩33,487 | ₩34,598 | ₩33,474 | ₩34,009 | +1.56% | 1.1만 |
|---|
| 2026.03.11 | ₩33,621 | ₩33,755 | ₩33,259 | ₩33,420 | -0.60% | 8.8천 |
|---|
| 2026.03.10 | ₩34,116 | ₩34,651 | ₩33,969 | ₩34,022 | -0.27% | 1.7만 |
|---|
| 2026.03.09 | ₩34,183 | ₩34,464 | ₩33,259 | ₩34,411 | +0.67% | 3만 |
|---|
| 2026.03.06 | ₩33,902 | ₩34,518 | ₩33,741 | ₩34,317 | +1.22% | 1.2만 |
|---|
| 2026.03.05 | ₩34,544 | ₩34,611 | ₩34,129 | ₩34,611 | +0.19% | 1.5만 |
|---|
| 2026.03.04 | ₩34,531 | ₩35,214 | ₩34,397 | ₩35,120 | +1.71% | 1.3만 |
|---|
| 2026.03.03 | ₩34,156 | ₩35,147 | ₩33,219 | ₩34,906 | +2.19% | 4.3만 |
|---|
| 2026.03.02 | ₩35,709 | ₩35,736 | ₩35,214 | ₩35,254 | -1.27% | 6.6만 |
|---|
| 2026.02.27 | ₩35,080 | ₩35,869 | ₩35,080 | ₩35,843 | +2.17% | 19.8만 |
|---|
| 2026.02.26 | ₩35,254 | ₩35,254 | ₩34,799 | ₩34,973 | -0.80% | 3.1만 |
|---|
| 2026.02.25 | ₩34,317 | ₩35,334 | ₩34,210 | ₩35,307 | +2.89% | 1.7만 |
|---|
| 2026.02.24 | ₩34,223 | ₩35,093 | ₩34,076 | ₩35,053 | +2.42% | 9.9천 |
|---|
| 2026.02.23 | ₩33,848 | ₩34,477 | ₩33,848 | ₩34,317 | +1.38% | 9.2천 |
|---|
| 2026.02.20 | ₩33,715 | ₩33,822 | ₩33,380 | ₩33,795 | +0.24% | 1.1만 |
|---|
| 2026.02.19 | ₩33,259 | ₩33,500 | ₩33,099 | ₩33,474 | +0.64% | 9.2천 |
|---|
| 2026.02.18 | ₩33,126 | ₩33,955 | ₩32,671 | ₩32,764 | -1.09% | 2.1만 |
|---|
| 2026.02.17 | ₩34,611 | ₩34,825 | ₩33,768 | ₩33,915 | -2.01% | 2.4만 |
|---|
| 2026.02.13 | ₩33,059 | ₩34,237 | ₩33,059 | ₩34,129 | +3.24% | 3만 |
|---|
| 2026.02.12 | ₩32,068 | ₩32,885 | ₩31,948 | ₩32,336 | +0.83% | 4.1만 |
|---|
| 2026.02.11 | ₩31,131 | ₩31,453 | ₩30,877 | ₩31,453 | +1.03% | 3만 |
|---|
| 2026.02.10 | ₩30,114 | ₩31,319 | ₩30,114 | ₩30,904 | +2.62% | 3.3만 |
|---|
| 2026.02.09 | ₩29,445 | ₩29,940 | ₩29,325 | ₩29,913 | +1.59% | 1.3만 |
|---|
| 2026.02.06 | ₩30,208 | ₩30,261 | ₩29,298 | ₩29,699 | -1.68% | 2.4만 |
|---|
| 2026.02.05 | ₩29,325 | ₩29,606 | ₩29,217 | ₩29,418 | +0.32% | 4.9만 |
|---|
| 2026.02.04 | ₩29,753 | ₩29,753 | ₩29,231 | ₩29,298 | -1.53% | 7.7천 |
|---|
| 2026.02.03 | ₩29,338 | ₩29,780 | ₩29,311 | ₩29,659 | +1.09% | 9.1천 |
|---|
| 2026.02.02 | ₩29,378 | ₩29,927 | ₩28,629 | ₩28,696 | -2.32% | 5.3만 |
|---|
| 2026.01.30 | ₩29,539 | ₩29,606 | ₩28,936 | ₩29,606 | +0.23% | 1.1만 |
|---|
| 2026.01.29 | ₩30,181 | ₩30,221 | ₩29,418 | ₩29,726 | -1.51% | 7.2천 |
|---|
| 2026.01.28 | ₩29,646 | ₩30,007 | ₩29,579 | ₩29,726 | +0.27% | 9.9천 |
|---|
| 2026.01.27 | ₩29,552 | ₩29,873 | ₩29,552 | ₩29,833 | +0.95% | 3.8천 |
|---|
| 2026.01.26 | ₩28,762 | ₩29,325 | ₩28,762 | ₩29,151 | +1.35% | 6.8천 |
|---|
| 2026.01.23 | ₩28,709 | ₩28,722 | ₩28,414 | ₩28,682 | -0.09% | 7.2천 |
|---|
| 2026.01.22 | ₩29,726 | ₩29,726 | ₩28,829 | ₩28,936 | -2.66% | 1.2만 |
|---|
| 2026.01.21 | ₩29,391 | ₩29,485 | ₩28,896 | ₩29,311 | -0.27% | 1.2만 |
|---|
| 2026.01.20 | ₩29,338 | ₩29,739 | ₩29,164 | ₩29,244 | -0.32% | 1.1만 |
|---|
| 2026.01.16 | ₩29,445 | ₩30,021 | ₩29,445 | ₩29,860 | +1.41% | 6.5천 |
|---|
| 2026.01.15 | ₩29,847 | ₩30,435 | ₩29,847 | ₩30,208 | +1.21% | 1.5만 |
|---|
| 2026.01.14 | ₩29,110 | ₩29,713 | ₩29,110 | ₩29,552 | +1.52% | 8천 |
|---|
| 2026.01.13 | ₩28,776 | ₩29,151 | ₩28,722 | ₩29,137 | +1.26% | 5.8천 |
|---|
| 2026.01.12 | ₩28,829 | ₩28,896 | ₩28,588 | ₩28,762 | -0.23% | 2.2만 |
|---|
| 2026.01.09 | ₩28,843 | ₩29,151 | ₩28,709 | ₩28,749 | -0.32% | 11만 |
|---|
| 2026.01.08 | ₩28,053 | ₩28,321 | ₩27,986 | ₩28,040 | -0.05% | 1.1만 |
|---|
| 2026.01.07 | ₩29,499 | ₩29,499 | ₩27,705 | ₩27,852 | -5.58% | 1.2만 |
|---|
| 2026.01.06 | ₩29,271 | ₩29,365 | ₩28,816 | ₩29,311 | +0.14% | 6.8천 |
|---|
| 2026.01.05 | ₩29,873 | ₩29,873 | ₩28,133 | ₩29,043 | -2.78% | 2.2만 |
|---|
| 2026.01.02 | ₩29,070 | ₩29,913 | ₩29,070 | ₩29,659 | +2.03% | 1.5만 |
|---|
| 2025.12.31 | ₩29,365 | ₩29,365 | ₩29,043 | ₩29,070 | -1.00% | 2.1만 |
|---|
| 2025.12.30 | ₩29,311 | ₩29,512 | ₩29,271 | ₩29,405 | +0.32% | 1.8만 |
|---|
| 2025.12.29 | ₩29,338 | ₩29,619 | ₩29,271 | ₩29,271 | -0.23% | 5.6천 |
|---|
| 2025.12.26 | ₩29,057 | ₩29,244 | ₩28,990 | ₩29,164 | +0.37% | 6.5천 |
|---|
| 2025.12.24 | ₩28,950 | ₩29,271 | ₩28,950 | ₩29,271 | +1.11% | 6.7천 |
|---|
| 2025.12.23 | ₩28,883 | ₩29,258 | ₩28,883 | ₩29,057 | +0.60% | 6.2천 |
|---|
| 2025.12.22 | ₩28,615 | ₩29,003 | ₩28,588 | ₩28,896 | +0.98% | 7.9천 |
|---|
| 2025.12.19 | ₩29,432 | ₩29,512 | ₩28,669 | ₩28,682 | -2.55% | 6.9천 |
|---|
| 2025.12.18 | ₩29,057 | ₩29,739 | ₩29,057 | ₩29,499 | +1.52% | 2.5만 |
|---|
| 2025.12.17 | ₩29,110 | ₩29,378 | ₩28,615 | ₩28,870 | -0.83% | 9.9천 |
|---|
| 2025.12.16 | ₩29,405 | ₩29,418 | ₩28,977 | ₩29,351 | -0.18% | 1.2만 |
|---|
| 2025.12.15 | ₩29,151 | ₩29,579 | ₩29,110 | ₩29,539 | +1.33% | 9.3천 |
|---|
| 2025.12.12 | ₩29,659 | ₩29,659 | ₩29,003 | ₩29,030 | -2.12% | 7.6천 |
|---|
| 2025.12.11 | ₩28,990 | ₩29,432 | ₩28,856 | ₩29,231 | +0.83% | 3.9천 |
|---|
| 2025.12.10 | ₩28,923 | ₩28,936 | ₩28,655 | ₩28,870 | -0.19% | 5.8천 |
|---|
| 2025.12.09 | ₩29,338 | ₩29,485 | ₩28,910 | ₩28,923 | -1.41% | 2.9천 |
|---|
| 2025.12.08 | ₩30,047 | ₩30,047 | ₩28,803 | ₩28,816 | -4.10% | 1.4만 |
|---|
| 2025.12.05 | ₩30,154 | ₩30,302 | ₩29,606 | ₩29,606 | -1.82% | 1.2만 |
|---|
| 2025.12.04 | ₩30,141 | ₩30,717 | ₩30,141 | ₩30,221 | +0.27% | 4.1천 |
|---|
| 2025.12.03 | ₩30,676 | ₩30,676 | ₩30,208 | ₩30,395 | -0.92% | 6.4천 |
|---|
| 2025.12.02 | ₩31,078 | ₩31,078 | ₩30,543 | ₩30,650 | -1.38% | 2.4만 |
|---|
| 2025.12.01 | ₩32,443 | ₩32,443 | ₩31,064 | ₩31,064 | -4.25% | 1.2만 |
|---|
| 2025.11.28 | ₩32,256 | ₩32,644 | ₩32,256 | ₩32,644 | +1.20% | 8.2천 |
|---|
| 2025.11.26 | ₩31,921 | ₩32,282 | ₩31,386 | ₩32,055 | +0.42% | 2.1만 |
|---|
| 2025.11.25 | ₩31,707 | ₩31,707 | ₩30,275 | ₩31,279 | -1.35% | 1.7만 |
|---|
| 2025.11.24 | ₩30,783 | ₩31,720 | ₩30,676 | ₩31,586 | +2.61% | 1.5만 |
|---|
| 2025.11.21 | ₩30,757 | ₩31,011 | ₩30,543 | ₩30,810 | +0.17% | 2.4만 |
|---|
| 2025.11.20 | ₩31,747 | ₩31,975 | ₩30,449 | ₩30,743 | -3.16% | 1.1만 |
|---|
| 2025.11.19 | ₩31,757 | ₩31,757 | ₩31,151 | ₩31,151 | -1.91% | 1.5만 |
|---|
| 2025.11.18 | ₩31,861 | ₩32,102 | ₩31,663 | ₩31,663 | -0.62% | 3.7만 |
|---|
| 2025.11.17 | ₩31,827 | ₩31,827 | ₩31,827 | ₩31,827 | 0.00% | 5.6천 |
|---|
| 2025.11.14 | ₩30,967 | ₩31,697 | ₩30,967 | ₩31,359 | +1.26% | 8.8천 |
|---|
| 2025.11.13 | ₩31,891 | ₩31,891 | ₩31,282 | ₩31,282 | -1.91% | 1.5만 |
|---|
| 2025.11.12 | ₩32,165 | ₩32,182 | ₩32,165 | ₩32,179 | +0.04% | 2.2만 |
|---|
| 2025.11.11 | ₩31,934 | ₩32,025 | ₩31,934 | ₩32,025 | +0.28% | 7.2천 |
|---|
| 2025.11.10 | ₩32,048 | ₩32,369 | ₩31,985 | ₩31,988 | -0.19% | 2.4만 |
|---|
| 2025.11.07 | ₩30,770 | ₩31,968 | ₩30,770 | ₩31,968 | +3.89% | 5.5만 |
|---|
| 2025.11.06 | ₩31,764 | ₩31,764 | ₩31,235 | ₩31,235 | -1.66% | 7.6천 |
|---|
| 2025.11.05 | ₩31,456 | ₩31,640 | ₩31,359 | ₩31,510 | +0.17% | 1.1만 |
|---|
| 2025.11.04 | ₩31,513 | ₩31,593 | ₩31,319 | ₩31,443 | -0.22% | 2.6만 |
|---|
| 2025.11.03 | ₩31,734 | ₩31,814 | ₩31,008 | ₩31,707 | -0.08% | 9.8만 |
|---|
| 2025.10.31 | ₩31,837 | ₩31,975 | ₩31,747 | ₩31,747 | -0.28% | 9.2천 |
|---|
| 2025.10.30 | ₩32,537 | ₩32,537 | ₩32,139 | ₩32,139 | -1.22% | 6.4천 |
|---|
| 2025.10.29 | ₩32,567 | ₩32,567 | ₩32,182 | ₩32,413 | -0.47% | 5.2천 |
|---|
| 2025.10.28 | ₩32,614 | ₩32,764 | ₩32,369 | ₩32,433 | -0.55% | 1.1만 |
|---|
| 2025.10.27 | ₩33,129 | ₩33,467 | ₩32,845 | ₩33,467 | +1.02% | 1.5만 |
|---|
| 2025.10.24 | ₩32,965 | ₩33,514 | ₩32,948 | ₩33,353 | +1.18% | 1.8만 |
|---|
| 2025.10.23 | ₩32,513 | ₩32,791 | ₩32,513 | ₩32,607 | +0.29% | 1.1만 |
|---|
| 2025.10.22 | ₩32,781 | ₩32,858 | ₩32,470 | ₩32,661 | -0.37% | 1만 |
|---|
| 2025.10.21 | ₩33,701 | ₩33,701 | ₩32,567 | ₩32,814 | -2.63% | 4.8만 |
|---|
| 2025.10.20 | ₩33,959 | ₩33,959 | ₩33,253 | ₩33,557 | -1.18% | 1.6만 |
|---|
| 2025.10.17 | ₩33,681 | ₩33,845 | ₩33,350 | ₩33,584 | -0.29% | 1.8만 |
|---|
| 2025.10.16 | ₩34,973 | ₩35,070 | ₩33,838 | ₩33,852 | -3.21% | 2.2만 |
|---|
| 2025.10.15 | ₩34,216 | ₩34,738 | ₩34,150 | ₩34,494 | +0.81% | 4.2만 |
|---|
| 2025.10.14 | ₩33,648 | ₩33,778 | ₩33,648 | ₩33,661 | +0.04% | 1만 |
|---|
| 2025.10.13 | ₩33,005 | ₩33,367 | ₩32,788 | ₩33,079 | +0.22% | 3.2만 |
|---|
| 2025.10.10 | ₩33,266 | ₩33,286 | ₩32,537 | ₩32,540 | -2.18% | 1.5만 |
|---|