시장 데이터를 불러오는 중
전체 종목
Invesco DB USD Index Bullish Fund ETF 과거 주가
Invesco DB USD Index Bullish Fund ETF · UUP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco DB USD Index Bullish Fund ETF · UUP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩38,715 | ₩38,755 | ₩38,702 | ₩38,702 | -0.03% | 158만 |
| 2026.10.08 | ₩38,729 | ₩38,769 | ₩38,635 | ₩38,649 | -0.21% | 151.7만 |
| 2026.10.07 | ₩38,782 | ₩38,782 | ₩38,702 | ₩38,729 | -0.14% | 147.7만 |
| 2026.10.06 | ₩38,569 | ₩38,595 | ₩38,515 | ₩38,542 | -0.07% | 131.6만 |
| 2026.10.05 | ₩38,702 | ₩38,755 | ₩38,649 | ₩38,662 | -0.10% | 315.4만 |
| 2026.10.02 | ₩38,542 | ₩38,595 | ₩38,462 | ₩38,529 | -0.03% | 305만 |
| 2026.10.01 | ₩38,529 | ₩38,675 | ₩38,475 | ₩38,622 | +0.24% | 354.4만 |
| 2026.09.30 | ₩38,249 | ₩38,395 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,369 |
| +0.31% |
| 123.3만 |
| 2026.09.29 | ₩38,315 | ₩38,422 | ₩38,315 | ₩38,342 | +0.07% | 194.6만 |
|---|
| 2026.09.28 | ₩38,275 | ₩38,302 | ₩38,195 | ₩38,275 | 0.00% | 193.6만 |
|---|
| 2026.09.25 | ₩38,168 | ₩38,208 | ₩38,128 | ₩38,168 | 0.00% | 114.3만 |
|---|
| 2026.09.24 | ₩38,289 | ₩38,329 | ₩38,222 | ₩38,262 | -0.07% | 152.9만 |
|---|
| 2026.09.23 | ₩38,102 | ₩38,249 | ₩38,102 | ₩38,208 | +0.28% | 122.9만 |
|---|
| 2026.09.22 | ₩37,968 | ₩38,062 | ₩37,955 | ₩37,982 | +0.04% | 128.6만 |
|---|
| 2026.09.21 | ₩37,875 | ₩37,982 | ₩37,875 | ₩37,982 | +0.28% | 443.8만 |
|---|
| 2026.09.18 | ₩37,942 | ₩37,982 | ₩37,835 | ₩37,862 | -0.21% | 97.6만 |
|---|
| 2026.09.17 | ₩37,835 | ₩37,875 | ₩37,795 | ₩37,848 | +0.04% | 159.4만 |
|---|
| 2026.09.16 | ₩37,662 | ₩37,902 | ₩37,622 | ₩37,875 | +0.57% | 231.7만 |
|---|
| 2026.09.15 | ₩37,622 | ₩37,648 | ₩37,595 | ₩37,635 | +0.04% | 184.8만 |
|---|
| 2026.09.14 | ₩37,608 | ₩37,662 | ₩37,528 | ₩37,568 | -0.11% | 180.9만 |
|---|
| 2026.09.11 | ₩37,382 | ₩37,435 | ₩37,368 | ₩37,435 | +0.14% | 171.2만 |
|---|
| 2026.09.10 | ₩37,408 | ₩37,408 | ₩37,328 | ₩37,382 | -0.07% | 123.3만 |
|---|
| 2026.09.09 | ₩37,235 | ₩37,328 | ₩37,235 | ₩37,315 | +0.21% | 137.8만 |
|---|
| 2026.09.08 | ₩37,288 | ₩37,342 | ₩37,288 | ₩37,328 | +0.11% | 109.1만 |
|---|
| 2026.09.04 | ₩37,395 | ₩37,448 | ₩37,382 | ₩37,448 | +0.14% | 177.6만 |
|---|
| 2026.09.03 | ₩37,328 | ₩37,382 | ₩37,275 | ₩37,355 | +0.07% | 201만 |
|---|
| 2026.09.02 | ₩37,568 | ₩37,582 | ₩37,502 | ₩37,568 | 0.00% | 104.7만 |
|---|
| 2026.09.01 | ₩37,555 | ₩37,622 | ₩37,515 | ₩37,622 | +0.18% | 154.6만 |
|---|
| 2026.08.31 | ₩37,515 | ₩37,555 | ₩37,488 | ₩37,502 | -0.04% | 124.2만 |
|---|
| 2026.08.28 | ₩37,382 | ₩37,608 | ₩37,355 | ₩37,582 | +0.54% | 145.3만 |
|---|
| 2026.08.27 | ₩37,328 | ₩37,368 | ₩37,328 | ₩37,368 | +0.11% | 104.8만 |
|---|
| 2026.08.26 | ₩37,355 | ₩37,395 | ₩37,342 | ₩37,368 | +0.04% | 57.3만 |
|---|
| 2026.08.25 | ₩37,262 | ₩37,302 | ₩37,248 | ₩37,262 | 0.00% | 76.3만 |
|---|
| 2026.08.24 | ₩37,262 | ₩37,315 | ₩37,262 | ₩37,288 | +0.07% | 93.4만 |
|---|
| 2026.08.21 | ₩37,195 | ₩37,262 | ₩37,195 | ₩37,208 | +0.04% | 59.3만 |
|---|
| 2026.08.20 | ₩37,182 | ₩37,262 | ₩37,168 | ₩37,222 | +0.11% | 72만 |
|---|
| 2026.08.19 | ₩37,275 | ₩37,288 | ₩37,182 | ₩37,182 | -0.25% | 147.3만 |
|---|
| 2026.08.18 | ₩37,502 | ₩37,528 | ₩37,462 | ₩37,528 | +0.07% | 77.3만 |
|---|
| 2026.08.17 | ₩37,422 | ₩37,515 | ₩37,422 | ₩37,475 | +0.14% | 64.3만 |
|---|
| 2026.08.14 | ₩37,475 | ₩37,515 | ₩37,422 | ₩37,488 | +0.04% | 136.2만 |
|---|
| 2026.08.13 | ₩37,568 | ₩37,622 | ₩37,555 | ₩37,582 | +0.04% | 112.8만 |
|---|
| 2026.08.12 | ₩37,488 | ₩37,622 | ₩37,488 | ₩37,608 | +0.32% | 149.7만 |
|---|
| 2026.08.11 | ₩37,542 | ₩37,582 | ₩37,528 | ₩37,528 | -0.04% | 124.7만 |
|---|
| 2026.08.10 | ₩37,502 | ₩37,555 | ₩37,488 | ₩37,528 | +0.07% | 324.1만 |
|---|
| 2026.08.07 | ₩37,422 | ₩37,488 | ₩37,408 | ₩37,435 | +0.04% | 171.8만 |
|---|
| 2026.08.06 | ₩37,502 | ₩37,608 | ₩37,488 | ₩37,595 | +0.25% | 166.6만 |
|---|
| 2026.08.05 | ₩37,475 | ₩37,502 | ₩37,448 | ₩37,462 | -0.04% | 209.3만 |
|---|
| 2026.08.04 | ₩37,555 | ₩37,568 | ₩37,515 | ₩37,555 | 0.00% | 214.4만 |
|---|
| 2026.08.03 | ₩37,488 | ₩37,595 | ₩37,488 | ₩37,568 | +0.21% | 250.6만 |
|---|
| 2026.07.31 | ₩37,662 | ₩37,755 | ₩37,515 | ₩37,568 | -0.25% | 273.1만 |
|---|
| 2026.07.30 | ₩37,822 | ₩37,822 | ₩37,502 | ₩37,528 | -0.78% | 480.9만 |
|---|
| 2026.07.29 | ₩38,102 | ₩38,128 | ₩37,742 | ₩37,902 | -0.53% | 228.7만 |
|---|
| 2026.07.28 | ₩38,128 | ₩38,142 | ₩38,035 | ₩38,115 | -0.03% | 103.7만 |
|---|
| 2026.07.27 | ₩38,088 | ₩38,142 | ₩38,075 | ₩38,142 | +0.14% | 160.3만 |
|---|
| 2026.07.24 | ₩38,115 | ₩38,115 | ₩38,035 | ₩38,115 | 0.00% | 111.4만 |
|---|
| 2026.07.23 | ₩38,062 | ₩38,128 | ₩38,048 | ₩38,088 | +0.07% | 152.9만 |
|---|
| 2026.07.22 | ₩37,915 | ₩37,968 | ₩37,915 | ₩37,942 | +0.07% | 123.1만 |
|---|
| 2026.07.21 | ₩37,915 | ₩37,982 | ₩37,902 | ₩37,982 | +0.18% | 123.1만 |
|---|
| 2026.07.20 | ₩37,848 | ₩37,915 | ₩37,848 | ₩37,862 | +0.04% | 189.8만 |
|---|
| 2026.07.17 | ₩37,848 | ₩37,848 | ₩37,782 | ₩37,782 | -0.18% | 113.4만 |
|---|
| 2026.07.16 | ₩37,715 | ₩37,808 | ₩37,715 | ₩37,795 | +0.21% | 289.4만 |
|---|
| 2026.07.15 | ₩37,835 | ₩37,835 | ₩37,635 | ₩37,675 | -0.42% | 220.9만 |
|---|
| 2026.07.14 | ₩37,768 | ₩37,875 | ₩37,728 | ₩37,862 | +0.25% | 250.4만 |
|---|
| 2026.07.13 | ₩37,848 | ₩38,008 | ₩37,835 | ₩38,008 | +0.42% | 318.8만 |
|---|
| 2026.07.10 | ₩37,822 | ₩37,862 | ₩37,755 | ₩37,862 | +0.11% | 181.1만 |
|---|
| 2026.07.09 | ₩37,808 | ₩37,835 | ₩37,782 | ₩37,822 | +0.04% | 154.3만 |
|---|
| 2026.07.08 | ₩37,888 | ₩37,955 | ₩37,808 | ₩37,822 | -0.18% | 133.8만 |
|---|
| 2026.07.07 | ₩37,795 | ₩37,888 | ₩37,782 | ₩37,875 | +0.21% | 190.2만 |
|---|
| 2026.07.06 | ₩37,862 | ₩37,888 | ₩37,755 | ₩37,768 | -0.25% | 283.8만 |
|---|
| 2026.07.02 | ₩37,728 | ₩37,808 | ₩37,702 | ₩37,795 | +0.18% | 264.4만 |
|---|
| 2026.07.01 | ₩37,982 | ₩37,995 | ₩37,902 | ₩37,995 | +0.04% | 199.6만 |
|---|
| 2026.06.30 | ₩37,942 | ₩37,968 | ₩37,848 | ₩37,888 | -0.14% | 148.4만 |
|---|
| 2026.06.29 | ₩37,928 | ₩37,928 | ₩37,835 | ₩37,835 | -0.25% | 175만 |
|---|
| 2026.06.26 | ₩37,862 | ₩37,968 | ₩37,848 | ₩37,955 | +0.25% | 189.3만 |
|---|
| 2026.06.25 | ₩37,995 | ₩38,022 | ₩37,928 | ₩37,982 | -0.04% | 207.6만 |
|---|
| 2026.06.24 | ₩38,062 | ₩38,088 | ₩37,995 | ₩38,048 | -0.04% | 204.4만 |
|---|
| 2026.06.23 | ₩37,915 | ₩37,982 | ₩37,875 | ₩37,942 | +0.07% | 249.5만 |
|---|
| 2026.06.22 | ₩37,795 | ₩37,835 | ₩37,728 | ₩37,822 | +0.07% | 251.6만 |
|---|
| 2026.06.18 | ₩37,648 | ₩37,768 | ₩37,622 | ₩37,742 | +0.25% | 205.5만 |
|---|
| 2026.06.17 | ₩37,262 | ₩37,635 | ₩37,262 | ₩37,582 | +0.86% | 296.4만 |
|---|
| 2026.06.16 | ₩37,288 | ₩37,302 | ₩37,195 | ₩37,248 | -0.11% | 179.4만 |
|---|
| 2026.06.15 | ₩37,195 | ₩37,302 | ₩37,168 | ₩37,302 | +0.29% | 414만 |
|---|
| 2026.06.12 | ₩37,288 | ₩37,328 | ₩37,262 | ₩37,275 | -0.04% | 222.6만 |
|---|
| 2026.06.11 | ₩37,448 | ₩37,515 | ₩37,235 | ₩37,275 | -0.46% | 264.8만 |
|---|
| 2026.06.10 | ₩37,315 | ₩37,408 | ₩37,275 | ₩37,408 | +0.25% | 174.2만 |
|---|
| 2026.06.09 | ₩37,288 | ₩37,408 | ₩37,262 | ₩37,355 | +0.18% | 200.8만 |
|---|
| 2026.06.08 | ₩37,328 | ₩37,395 | ₩37,302 | ₩37,382 | +0.14% | 242.5만 |
|---|
| 2026.06.05 | ₩37,235 | ₩37,408 | ₩37,208 | ₩37,368 | +0.36% | 200.9만 |
|---|
| 2026.06.04 | ₩37,062 | ₩37,142 | ₩37,048 | ₩37,128 | +0.18% | 88만 |
|---|
| 2026.06.03 | ₩37,155 | ₩37,182 | ₩37,115 | ₩37,155 | 0.00% | 172.6만 |
|---|
| 2026.06.02 | ₩36,995 | ₩37,088 | ₩36,995 | ₩37,022 | +0.07% | 204.8만 |
|---|
| 2026.06.01 | ₩37,035 | ₩37,115 | ₩37,008 | ₩37,022 | -0.04% | 205.7만 |
|---|
| 2026.05.29 | ₩36,955 | ₩36,995 | ₩36,848 | ₩36,888 | -0.18% | 461만 |
|---|
| 2026.05.28 | ₩37,035 | ₩37,062 | ₩36,928 | ₩36,942 | -0.25% | 294.2만 |
|---|
| 2026.05.27 | ₩36,968 | ₩37,062 | ₩36,955 | ₩37,008 | +0.11% | 269.3만 |
|---|
| 2026.05.26 | ₩37,008 | ₩37,048 | ₩36,982 | ₩37,008 | 0.00% | 192.9만 |
|---|
| 2026.05.22 | ₩37,022 | ₩37,102 | ₩37,008 | ₩37,035 | +0.04% | 202.2만 |
|---|
| 2026.05.21 | ₩37,075 | ₩37,115 | ₩36,955 | ₩36,982 | -0.25% | 183.2만 |
|---|
| 2026.05.20 | ₩37,062 | ₩37,102 | ₩36,902 | ₩36,982 | -0.22% | 250.9만 |
|---|
| 2026.05.19 | ₩37,062 | ₩37,088 | ₩37,022 | ₩37,062 | 0.00% | 191.5만 |
|---|
| 2026.05.18 | ₩36,915 | ₩36,982 | ₩36,902 | ₩36,942 | +0.07% | 299.2만 |
|---|
| 2026.05.15 | ₩36,968 | ₩37,035 | ₩36,955 | ₩37,035 | +0.18% | 185.1만 |
|---|
| 2026.05.14 | ₩36,742 | ₩36,848 | ₩36,728 | ₩36,835 | +0.25% | 230.9만 |
|---|
| 2026.05.13 | ₩36,701 | ₩36,728 | ₩36,675 | ₩36,688 | -0.04% | 211.4만 |
|---|
| 2026.05.12 | ₩36,648 | ₩36,688 | ₩36,595 | ₩36,608 | -0.11% | 200.8만 |
|---|
| 2026.05.11 | ₩36,475 | ₩36,488 | ₩36,448 | ₩36,475 | 0.00% | 95.9만 |
|---|
| 2026.05.08 | ₩36,435 | ₩36,475 | ₩36,421 | ₩36,461 | +0.07% | 107만 |
|---|
| 2026.05.07 | ₩36,435 | ₩36,555 | ₩36,408 | ₩36,555 | +0.33% | 152.9만 |
|---|
| 2026.05.06 | ₩36,461 | ₩36,501 | ₩36,435 | ₩36,475 | +0.04% | 247.9만 |
|---|
| 2026.05.05 | ₩36,648 | ₩36,675 | ₩36,595 | ₩36,675 | +0.07% | 69.2만 |
|---|
| 2026.05.04 | ₩36,581 | ₩36,688 | ₩36,568 | ₩36,648 | +0.18% | 185.6만 |
|---|
| 2026.05.01 | ₩36,448 | ₩36,568 | ₩36,355 | ₩36,555 | +0.29% | 257.5만 |
|---|
| 2026.04.30 | ₩36,648 | ₩36,675 | ₩36,461 | ₩36,488 | -0.44% | 365.3만 |
|---|
| 2026.04.29 | ₩36,755 | ₩36,848 | ₩36,742 | ₩36,822 | +0.18% | 265.9만 |
|---|
| 2026.04.28 | ₩36,715 | ₩36,742 | ₩36,661 | ₩36,715 | 0.00% | 330.9만 |
|---|
| 2026.04.27 | ₩36,555 | ₩36,621 | ₩36,528 | ₩36,608 | +0.15% | 121만 |
|---|
| 2026.04.24 | ₩36,675 | ₩36,715 | ₩36,608 | ₩36,648 | -0.07% | 146.4만 |
|---|
| 2026.04.23 | ₩36,715 | ₩36,782 | ₩36,635 | ₩36,715 | 0.00% | 83만 |
|---|
| 2026.04.22 | ₩36,595 | ₩36,661 | ₩36,541 | ₩36,648 | +0.15% | 76.8만 |
|---|
| 2026.04.21 | ₩36,475 | ₩36,635 | ₩36,461 | ₩36,635 | +0.44% | 164.1만 |
|---|
| 2026.04.20 | ₩36,475 | ₩36,515 | ₩36,408 | ₩36,435 | -0.11% | 121만 |
|---|
| 2026.04.17 | ₩36,328 | ₩36,488 | ₩36,275 | ₩36,488 | +0.44% | 197.5만 |
|---|
| 2026.04.16 | ₩36,461 | ₩36,515 | ₩36,448 | ₩36,501 | +0.11% | 132.5만 |
|---|
| 2026.04.15 | ₩36,421 | ₩36,461 | ₩36,381 | ₩36,395 | -0.07% | 192.6만 |
|---|
| 2026.04.14 | ₩36,408 | ₩36,448 | ₩36,368 | ₩36,435 | +0.07% | 407.6만 |
|---|
| 2026.04.13 | ₩36,728 | ₩36,728 | ₩36,515 | ₩36,515 | -0.58% | 372.9만 |
|---|
| 2026.04.10 | ₩36,568 | ₩36,661 | ₩36,568 | ₩36,595 | +0.07% | 486.6만 |
|---|
| 2026.04.09 | ₩36,688 | ₩36,755 | ₩36,595 | ₩36,648 | -0.11% | 316.8만 |
|---|
| 2026.04.08 | ₩36,608 | ₩36,822 | ₩36,608 | ₩36,715 | +0.29% | 540.3만 |
|---|
| 2026.04.07 | ₩37,115 | ₩37,128 | ₩36,982 | ₩37,008 | -0.29% | 387.2만 |
|---|
| 2026.04.06 | ₩37,088 | ₩37,168 | ₩37,035 | ₩37,115 | +0.07% | 349.7만 |
|---|
| 2026.04.02 | ₩37,142 | ₩37,195 | ₩37,048 | ₩37,155 | +0.04% | 357.9만 |
|---|
| 2026.04.01 | ₩36,902 | ₩36,995 | ₩36,848 | ₩36,982 | +0.22% | 415.5만 |
|---|
| 2026.03.31 | ₩37,142 | ₩37,195 | ₩37,035 | ₩37,048 | -0.25% | 345만 |
|---|
| 2026.03.30 | ₩37,222 | ₩37,342 | ₩37,222 | ₩37,315 | +0.25% | 247.1만 |
|---|
| 2026.03.27 | ₩37,115 | ₩37,182 | ₩37,048 | ₩37,128 | +0.04% | 242.1만 |
|---|
| 2026.03.26 | ₩37,022 | ₩37,102 | ₩36,968 | ₩37,088 | +0.18% | 241만 |
|---|
| 2026.03.25 | ₩36,848 | ₩36,968 | ₩36,848 | ₩36,942 | +0.25% | 316.1만 |
|---|
| 2026.03.24 | ₩36,888 | ₩36,955 | ₩36,782 | ₩36,875 | -0.04% | 313.2만 |
|---|
| 2026.03.23 | ₩36,808 | ₩36,862 | ₩36,648 | ₩36,755 | -0.14% | 415.3만 |
|---|
| 2026.03.20 | ₩36,888 | ₩37,008 | ₩36,888 | ₩36,915 | +0.07% | 421.7만 |
|---|
| 2026.03.19 | ₩37,062 | ₩37,088 | ₩36,675 | ₩36,782 | -0.76% | 503.1만 |
|---|
| 2026.03.18 | ₩36,995 | ₩37,142 | ₩36,942 | ₩37,142 | +0.40% | 427.9만 |
|---|
| 2026.03.17 | ₩36,902 | ₩36,955 | ₩36,862 | ₩36,915 | +0.04% | 359.9만 |
|---|
| 2026.03.16 | ₩36,995 | ₩37,048 | ₩36,915 | ₩36,982 | -0.04% | 728.6만 |
|---|
| 2026.03.13 | ₩37,035 | ₩37,222 | ₩37,008 | ₩37,195 | +0.43% | 422.6만 |
|---|
| 2026.03.12 | ₩36,848 | ₩36,955 | ₩36,835 | ₩36,915 | +0.18% | 231.6만 |
|---|
| 2026.03.11 | ₩36,701 | ₩36,768 | ₩36,635 | ₩36,742 | +0.11% | 320.3만 |
|---|
| 2026.03.10 | ₩36,488 | ₩36,648 | ₩36,461 | ₩36,608 | +0.33% | 328.4만 |
|---|
| 2026.03.09 | ₩36,688 | ₩36,795 | ₩36,555 | ₩36,621 | -0.18% | 429.1만 |
|---|
| 2026.03.06 | ₩36,768 | ₩36,795 | ₩36,595 | ₩36,635 | -0.36% | 331.6만 |
|---|
| 2026.03.05 | ₩36,661 | ₩36,795 | ₩36,648 | ₩36,648 | -0.04% | 408.9만 |
|---|
| 2026.03.04 | ₩36,568 | ₩36,621 | ₩36,528 | ₩36,555 | -0.04% | 249.3만 |
|---|
| 2026.03.03 | ₩36,728 | ₩36,875 | ₩36,608 | ₩36,621 | -0.29% | 323.7만 |
|---|
| 2026.03.02 | ₩36,435 | ₩36,541 | ₩36,381 | ₩36,448 | +0.04% | 334.9만 |
|---|
| 2026.02.27 | ₩36,141 | ₩36,168 | ₩36,075 | ₩36,115 | -0.07% | 103.7만 |
|---|
| 2026.02.26 | ₩36,128 | ₩36,235 | ₩36,088 | ₩36,141 | +0.04% | 135.5만 |
|---|
| 2026.02.25 | ₩36,195 | ₩36,195 | ₩36,075 | ₩36,115 | -0.22% | 102.9만 |
|---|
| 2026.02.24 | ₩36,181 | ₩36,208 | ₩36,128 | ₩36,155 | -0.07% | 81.7만 |
|---|
| 2026.02.23 | ₩36,101 | ₩36,128 | ₩36,035 | ₩36,128 | +0.07% | 71.4만 |
|---|
| 2026.02.20 | ₩36,195 | ₩36,221 | ₩36,061 | ₩36,128 | -0.18% | 128.2만 |
|---|
| 2026.02.19 | ₩36,221 | ₩36,235 | ₩36,141 | ₩36,168 | -0.15% | 93.8만 |
|---|
| 2026.02.18 | ₩35,995 | ₩36,115 | ₩35,968 | ₩36,115 | +0.33% | 186.6만 |
|---|
| 2026.02.17 | ₩35,941 | ₩36,021 | ₩35,861 | ₩35,888 | -0.15% | 104.9만 |
|---|
| 2026.02.13 | ₩35,768 | ₩35,861 | ₩35,741 | ₩35,768 | 0.00% | 84.1만 |
|---|
| 2026.02.12 | ₩35,755 | ₩35,821 | ₩35,701 | ₩35,768 | +0.04% | 110.3만 |
|---|
| 2026.02.11 | ₩35,768 | ₩35,835 | ₩35,688 | ₩35,781 | +0.04% | 145.4만 |
|---|
| 2026.02.10 | ₩35,648 | ₩35,755 | ₩35,648 | ₩35,741 | +0.26% | 103.8만 |
|---|
| 2026.02.09 | ₩35,755 | ₩35,808 | ₩35,715 | ₩35,728 | -0.07% | 134.5만 |
|---|
| 2026.02.06 | ₩36,035 | ₩36,035 | ₩35,968 | ₩36,021 | -0.04% | 130.5만 |
|---|
| 2026.02.05 | ₩36,021 | ₩36,128 | ₩36,008 | ₩36,128 | +0.30% | 184만 |
|---|
| 2026.02.04 | ₩35,968 | ₩36,048 | ₩35,941 | ₩36,021 | +0.15% | 112.2만 |
|---|
| 2026.02.03 | ₩35,981 | ₩35,995 | ₩35,875 | ₩35,901 | -0.22% | 116.5만 |
|---|
| 2026.02.02 | ₩35,955 | ₩36,048 | ₩35,888 | ₩35,995 | +0.11% | 278.1만 |
|---|
| 2026.01.30 | ₩35,648 | ₩35,808 | ₩35,608 | ₩35,808 | +0.45% | 276.4만 |
|---|
| 2026.01.29 | ₩35,435 | ₩35,621 | ₩35,435 | ₩35,461 | +0.08% | 159.3만 |
|---|
| 2026.01.28 | ₩35,475 | ₩35,661 | ₩35,421 | ₩35,515 | +0.11% | 274.5만 |
|---|
| 2026.01.27 | ₩35,555 | ₩35,568 | ₩35,208 | ₩35,301 | -0.71% | 178.1만 |
|---|
| 2026.01.26 | ₩35,755 | ₩35,768 | ₩35,635 | ₩35,715 | -0.11% | 139.2만 |
|---|
| 2026.01.23 | ₩36,181 | ₩36,195 | ₩35,888 | ₩35,888 | -0.81% | 68.6만 |
|---|
| 2026.01.22 | ₩36,288 | ₩36,301 | ₩36,168 | ₩36,208 | -0.22% | 82.7만 |
|---|
| 2026.01.21 | ₩36,248 | ₩36,408 | ₩36,248 | ₩36,368 | +0.33% | 100.5만 |
|---|
| 2026.01.20 | ₩36,235 | ₩36,315 | ₩36,208 | ₩36,288 | +0.15% | 93.1만 |
|---|
| 2026.01.16 | ₩36,515 | ₩36,608 | ₩36,501 | ₩36,581 | +0.18% | 146.3만 |
|---|
| 2026.01.15 | ₩36,555 | ₩36,608 | ₩36,528 | ₩36,581 | +0.07% | 70만 |
|---|
| 2026.01.14 | ₩36,421 | ₩36,475 | ₩36,381 | ₩36,448 | +0.07% | 53.6만 |
|---|
| 2026.01.13 | ₩36,368 | ₩36,501 | ₩36,368 | ₩36,475 | +0.29% | 74.8만 |
|---|
| 2026.01.12 | ₩36,341 | ₩36,381 | ₩36,301 | ₩36,381 | +0.11% | 99.2만 |
|---|
| 2026.01.09 | ₩36,408 | ₩36,488 | ₩36,408 | ₩36,448 | +0.11% | 80.7만 |
|---|
| 2026.01.08 | ₩36,341 | ₩36,381 | ₩36,301 | ₩36,368 | +0.07% | 59.1만 |
|---|
| 2026.01.07 | ₩36,208 | ₩36,275 | ₩36,195 | ₩36,275 | +0.18% | 112.3만 |
|---|
| 2026.01.06 | ₩36,141 | ₩36,221 | ₩36,128 | ₩36,221 | +0.22% | 125.3만 |
|---|
| 2026.01.05 | ₩36,235 | ₩36,261 | ₩36,075 | ₩36,101 | -0.37% | 163.3만 |
|---|
| 2026.01.02 | ₩36,115 | ₩36,168 | ₩36,061 | ₩36,155 | +0.11% | 237.5만 |
|---|
| 2025.12.31 | ₩36,088 | ₩36,155 | ₩36,048 | ₩36,048 | -0.11% | 57.6만 |
|---|
| 2025.12.30 | ₩36,035 | ₩36,075 | ₩36,008 | ₩36,075 | +0.11% | 62.8만 |
|---|
| 2025.12.29 | ₩35,955 | ₩36,035 | ₩35,928 | ₩35,981 | +0.07% | 79.5만 |
|---|
| 2025.12.26 | ₩35,901 | ₩36,008 | ₩35,901 | ₩35,968 | +0.19% | 74.3만 |
|---|
| 2025.12.24 | ₩35,928 | ₩35,955 | ₩35,915 | ₩35,941 | +0.04% | 69.9만 |
|---|
| 2025.12.23 | ₩35,968 | ₩35,995 | ₩35,915 | ₩35,928 | -0.11% | 103.3만 |
|---|
| 2025.12.22 | ₩36,035 | ₩36,061 | ₩36,008 | ₩36,048 | +0.04% | 114.8만 |
|---|
| 2025.12.19 | ₩37,368 | ₩37,435 | ₩37,355 | ₩37,435 | +0.18% | 55.3만 |
|---|
| 2025.12.18 | ₩37,248 | ₩37,355 | ₩37,248 | ₩37,315 | +0.18% | 76.4만 |
|---|
| 2025.12.17 | ₩37,328 | ₩37,328 | ₩37,235 | ₩37,288 | -0.11% | 65.5만 |
|---|
| 2025.12.16 | ₩37,142 | ₩37,262 | ₩37,088 | ₩37,208 | +0.18% | 88.1만 |
|---|
| 2025.12.15 | ₩37,222 | ₩37,288 | ₩37,182 | ₩37,248 | +0.07% | 56.8만 |
|---|
| 2025.12.12 | ₩37,275 | ₩37,315 | ₩37,248 | ₩37,275 | 0.00% | 114.2만 |
|---|
| 2025.12.11 | ₩37,208 | ₩37,262 | ₩37,155 | ₩37,222 | +0.04% | 114.3만 |
|---|
| 2025.12.10 | ₩37,555 | ₩37,555 | ₩37,315 | ₩37,355 | -0.53% | 231만 |
|---|
| 2025.12.09 | ₩37,528 | ₩37,608 | ₩37,515 | ₩37,555 | +0.07% | 119.2만 |
|---|
| 2025.12.08 | ₩37,448 | ₩37,555 | ₩37,448 | ₩37,502 | +0.14% | 114.3만 |
|---|
| 2025.12.05 | ₩37,448 | ₩37,515 | ₩37,422 | ₩37,448 | 0.00% | 163.9만 |
|---|
| 2025.12.04 | ₩37,368 | ₩37,488 | ₩37,368 | ₩37,488 | +0.32% | 148만 |
|---|
| 2025.12.03 | ₩37,462 | ₩37,475 | ₩37,368 | ₩37,408 | -0.14% | 196.3만 |
|---|
| 2025.12.02 | ₩37,635 | ₩37,675 | ₩37,582 | ₩37,595 | -0.11% | 152.8만 |
|---|
| 2025.12.01 | ₩37,502 | ₩37,622 | ₩37,488 | ₩37,608 | +0.28% | 299.6만 |
|---|
| 2025.11.28 | ₩37,702 | ₩37,702 | ₩37,582 | ₩37,622 | -0.21% | 121.6만 |
|---|
| 2025.11.26 | ₩37,782 | ₩37,782 | ₩37,635 | ₩37,648 | -0.35% | 113.1만 |
|---|
| 2025.11.25 | ₩37,768 | ₩37,782 | ₩37,662 | ₩37,755 | -0.04% | 128.2만 |
|---|
| 2025.11.24 | ₩37,848 | ₩37,902 | ₩37,835 | ₩37,862 | +0.04% | 99.6만 |
|---|
| 2025.11.21 | ₩37,915 | ₩37,942 | ₩37,835 | ₩37,862 | -0.14% | 130.5만 |
|---|
| 2025.11.20 | ₩37,808 | ₩37,888 | ₩37,782 | ₩37,888 | +0.21% | 149.3만 |
|---|
| 2025.11.19 | ₩37,728 | ₩37,875 | ₩37,702 | ₩37,862 | +0.35% | 191.7만 |
|---|
| 2025.11.18 | ₩37,582 | ₩37,648 | ₩37,542 | ₩37,622 | +0.11% | 142.8만 |
|---|
| 2025.11.17 | ₩37,568 | ₩37,608 | ₩37,542 | ₩37,582 | +0.04% | 118.9만 |
|---|
| 2025.11.14 | ₩37,435 | ₩37,528 | ₩37,422 | ₩37,488 | +0.14% | 109.9만 |
|---|
| 2025.11.13 | ₩37,475 | ₩37,488 | ₩37,368 | ₩37,435 | -0.11% | 101.4만 |
|---|
| 2025.11.12 | ₩37,622 | ₩37,635 | ₩37,515 | ₩37,542 | -0.21% | 104.4만 |
|---|
| 2025.11.11 | ₩37,475 | ₩37,542 | ₩37,462 | ₩37,528 | +0.14% | 138.4만 |
|---|
| 2025.11.10 | ₩37,568 | ₩37,635 | ₩37,555 | ₩37,582 | +0.04% | 99.8만 |
|---|
| 2025.11.07 | ₩37,542 | ₩37,582 | ₩37,488 | ₩37,555 | +0.04% | 115.1만 |
|---|
| 2025.11.06 | ₩37,662 | ₩37,688 | ₩37,582 | ₩37,582 | -0.21% | 129.4만 |
|---|
| 2025.11.05 | ₩37,808 | ₩37,848 | ₩37,768 | ₩37,782 | -0.07% | 134만 |
|---|
| 2025.11.04 | ₩37,755 | ₩37,808 | ₩37,715 | ₩37,768 | +0.04% | 120.5만 |
|---|
| 2025.11.03 | ₩37,688 | ₩37,715 | ₩37,582 | ₩37,648 | -0.11% | 85.2만 |
|---|
| 2025.10.31 | ₩37,555 | ₩37,622 | ₩37,555 | ₩37,622 | +0.18% | 97.2만 |
|---|
| 2025.10.30 | ₩37,502 | ₩37,515 | ₩37,448 | ₩37,515 | +0.04% | 151.9만 |
|---|
| 2025.10.29 | ₩37,222 | ₩37,422 | ₩37,142 | ₩37,368 | +0.39% | 196.9만 |
|---|
| 2025.10.28 | ₩37,222 | ₩37,248 | ₩37,128 | ₩37,155 | -0.18% | 157.4만 |
|---|
| 2025.10.27 | ₩37,195 | ₩37,248 | ₩37,182 | ₩37,182 | -0.04% | 81.8만 |
|---|
| 2025.10.24 | ₩37,222 | ₩37,288 | ₩37,208 | ₩37,222 | 0.00% | 69.2만 |
|---|
| 2025.10.23 | ₩37,275 | ₩37,275 | ₩37,222 | ₩37,222 | -0.14% | 50.1만 |
|---|
| 2025.10.22 | ₩37,288 | ₩37,288 | ₩37,168 | ₩37,208 | -0.21% | 108.1만 |
|---|
| 2025.10.21 | ₩37,222 | ₩37,248 | ₩37,168 | ₩37,248 | +0.07% | 143.3만 |
|---|
| 2025.10.20 | ₩37,048 | ₩37,102 | ₩37,022 | ₩37,102 | +0.14% | 71.5만 |
|---|
| 2025.10.17 | ₩37,008 | ₩37,075 | ₩36,995 | ₩37,008 | 0.00% | 67.1만 |
|---|
| 2025.10.16 | ₩37,062 | ₩37,088 | ₩36,955 | ₩36,968 | -0.25% | 86.8만 |
|---|
| 2025.10.15 | ₩37,195 | ₩37,195 | ₩37,075 | ₩37,115 | -0.22% | 113.4만 |
|---|
| 2025.10.14 | ₩37,315 | ₩37,342 | ₩37,208 | ₩37,222 | -0.25% | 80.6만 |
|---|
| 2025.10.13 | ₩37,288 | ₩37,342 | ₩37,275 | ₩37,328 | +0.11% | 58.1만 |
|---|
| 2025.10.10 | ₩37,355 | ₩37,355 | ₩37,142 | ₩37,195 | -0.43% | 121.1만 |
|---|