시장 데이터를 불러오는 중
전체 종목
ProShares Ultra VIX Short Term Futures ETF 과거 주가
ProShares Ultra VIX Short Term Futures ETF · UVXY · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ProShares Ultra VIX Short Term Futures ETF · UVXY · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩21,964 | ₩22,044 | ₩21,763 | ₩21,883 | -0.37% | 437.5만 |
| 2026.10.08 | ₩21,937 | ₩22,849 | ₩21,857 | ₩22,313 | +1.71% | 988.7만 |
| 2026.10.07 | ₩22,205 | ₩22,339 | ₩21,629 | ₩21,709 | -2.23% | 745.4만 |
| 2026.10.06 | ₩21,870 | ₩22,178 | ₩21,414 | ₩21,548 | -1.47% | 625.3만 |
| 2026.10.05 | ₩22,527 | ₩22,608 | ₩22,111 | ₩22,380 | -0.65% | 483.1만 |
| 2026.10.02 | ₩22,862 | ₩23,224 | ₩22,621 | ₩22,755 | -0.47% | 564만 |
| 2026.10.01 | ₩23,224 | ₩24,056 | ₩23,224 | ₩23,426 | +0.87% | 736.5만 |
| 2026.09.30 | ₩22,594 | ₩23,157 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,353 |
| ₩23,157 |
| +2.49% |
| 532만 |
| 2026.09.29 | ₩22,634 | ₩23,104 | ₩22,460 | ₩22,782 | +0.65% | 548.2만 |
|---|
| 2026.09.28 | ₩22,903 | ₩23,439 | ₩22,393 | ₩22,903 | 0.00% | 845.4만 |
|---|
| 2026.09.25 | ₩22,876 | ₩23,399 | ₩22,473 | ₩22,594 | -1.23% | 645.6만 |
|---|
| 2026.09.24 | ₩23,184 | ₩23,680 | ₩22,688 | ₩23,063 | -0.52% | 930.8만 |
|---|
| 2026.09.23 | ₩22,313 | ₩23,157 | ₩22,219 | ₩22,849 | +2.40% | 911.6만 |
|---|
| 2026.09.22 | ₩22,943 | ₩23,037 | ₩22,192 | ₩22,299 | -2.81% | 833.2만 |
|---|
| 2026.09.21 | ₩22,929 | ₩23,506 | ₩22,889 | ₩23,305 | +1.64% | 574.7만 |
|---|
| 2026.09.18 | ₩23,412 | ₩23,948 | ₩23,412 | ₩23,506 | +0.40% | 585.8만 |
|---|
| 2026.09.17 | ₩23,305 | ₩23,680 | ₩23,251 | ₩23,385 | +0.35% | 679.9만 |
|---|
| 2026.09.16 | ₩24,136 | ₩25,759 | ₩23,989 | ₩24,833 | +2.89% | 1358.1만 |
|---|
| 2026.09.15 | ₩24,203 | ₩25,021 | ₩24,203 | ₩24,445 | +1.00% | 791.4만 |
|---|
| 2026.09.14 | ₩25,263 | ₩25,343 | ₩24,190 | ₩24,445 | -3.24% | 852.3만 |
|---|
| 2026.09.11 | ₩24,485 | ₩24,579 | ₩23,908 | ₩24,163 | -1.31% | 943.1만 |
|---|
| 2026.09.10 | ₩25,558 | ₩25,973 | ₩25,061 | ₩25,920 | +1.42% | 1234.8만 |
|---|
| 2026.09.09 | ₩24,404 | ₩24,780 | ₩24,136 | ₩24,646 | +0.99% | 724.5만 |
|---|
| 2026.09.08 | ₩23,372 | ₩24,217 | ₩23,372 | ₩24,042 | +2.87% | 513.4만 |
|---|
| 2026.09.04 | ₩22,956 | ₩23,546 | ₩22,889 | ₩23,506 | +2.39% | 714.4만 |
|---|
| 2026.09.03 | ₩23,855 | ₩24,042 | ₩23,318 | ₩23,345 | -2.14% | 610.3만 |
|---|
| 2026.09.02 | ₩24,874 | ₩25,021 | ₩24,002 | ₩24,096 | -3.13% | 582.4만 |
|---|
| 2026.09.01 | ₩24,766 | ₩25,531 | ₩24,351 | ₩25,236 | +1.89% | 882.5만 |
|---|
| 2026.08.31 | ₩24,927 | ₩25,088 | ₩24,083 | ₩24,096 | -3.34% | 514.3만 |
|---|
| 2026.08.28 | ₩24,673 | ₩25,008 | ₩24,538 | ₩24,740 | +0.27% | 723.9만 |
|---|
| 2026.08.27 | ₩25,075 | ₩25,169 | ₩24,217 | ₩24,337 | -2.94% | 526.2만 |
|---|
| 2026.08.26 | ₩25,531 | ₩25,651 | ₩25,169 | ₩25,196 | -1.31% | 447.9만 |
|---|
| 2026.08.25 | ₩25,772 | ₩26,241 | ₩25,370 | ₩25,410 | -1.40% | 457.3만 |
|---|
| 2026.08.24 | ₩25,786 | ₩26,174 | ₩25,718 | ₩26,174 | +1.51% | 605.3만 |
|---|
| 2026.08.21 | ₩26,040 | ₩26,228 | ₩25,893 | ₩26,013 | -0.10% | 555.1만 |
|---|
| 2026.08.20 | ₩26,671 | ₩26,979 | ₩26,362 | ₩26,657 | -0.05% | 854.3만 |
|---|
| 2026.08.19 | ₩26,912 | ₩27,073 | ₩26,121 | ₩26,268 | -2.39% | 865만 |
|---|
| 2026.08.18 | ₩27,596 | ₩27,743 | ₩27,274 | ₩27,488 | -0.39% | 672만 |
|---|
| 2026.08.17 | ₩26,939 | ₩27,636 | ₩26,778 | ₩27,234 | +1.10% | 716.1만 |
|---|
| 2026.08.14 | ₩27,180 | ₩27,502 | ₩26,858 | ₩26,952 | -0.84% | 713.6만 |
|---|
| 2026.08.13 | ₩27,033 | ₩27,690 | ₩26,952 | ₩27,515 | +1.79% | 583만 |
|---|
| 2026.08.12 | ₩28,078 | ₩28,105 | ₩27,100 | ₩27,260 | -2.91% | 655.3만 |
|---|
| 2026.08.11 | ₩28,856 | ₩29,017 | ₩28,414 | ₩28,414 | -1.53% | 413.7만 |
|---|
| 2026.08.10 | ₩28,722 | ₩29,004 | ₩28,400 | ₩29,004 | +0.98% | 492.6만 |
|---|
| 2026.08.07 | ₩29,030 | ₩29,245 | ₩28,749 | ₩28,990 | -0.14% | 675.8만 |
|---|
| 2026.08.06 | ₩29,862 | ₩29,942 | ₩28,789 | ₩28,910 | -3.19% | 566.1만 |
|---|
| 2026.08.05 | ₩31,243 | ₩31,458 | ₩29,191 | ₩29,580 | -5.32% | 756.1만 |
|---|
| 2026.08.04 | ₩29,996 | ₩31,082 | ₩29,969 | ₩31,082 | +3.62% | 708.9만 |
|---|
| 2026.08.03 | ₩30,586 | ₩30,894 | ₩30,264 | ₩30,747 | +0.53% | 605.3만 |
|---|
| 2026.07.31 | ₩32,088 | ₩33,911 | ₩30,908 | ₩31,203 | -2.76% | 871.9만 |
|---|
| 2026.07.30 | ₩33,965 | ₩34,542 | ₩32,517 | ₩32,584 | -4.07% | 712.8만 |
|---|
| 2026.07.29 | ₩33,603 | ₩36,204 | ₩32,356 | ₩36,124 | +7.50% | 1141.8만 |
|---|
| 2026.07.28 | ₩33,241 | ₩34,112 | ₩32,423 | ₩33,093 | -0.44% | 593.1만 |
|---|
| 2026.07.27 | ₩32,249 | ₩34,340 | ₩32,249 | ₩33,214 | +2.99% | 600.5만 |
|---|
| 2026.07.24 | ₩33,992 | ₩34,273 | ₩32,450 | ₩33,643 | -1.03% | 795.8만 |
|---|
| 2026.07.23 | ₩34,676 | ₩35,520 | ₩33,885 | ₩34,394 | -0.81% | 1096.1만 |
|---|
| 2026.07.22 | ₩32,021 | ₩32,490 | ₩31,645 | ₩31,860 | -0.50% | 574.2만 |
|---|
| 2026.07.21 | ₩32,074 | ₩32,785 | ₩31,350 | ₩31,525 | -1.71% | 548.4만 |
|---|
| 2026.07.20 | ₩32,275 | ₩33,509 | ₩31,712 | ₩33,187 | +2.83% | 722.9만 |
|---|
| 2026.07.17 | ₩34,702 | ₩34,837 | ₩33,093 | ₩34,112 | -1.70% | 1275만 |
|---|
| 2026.07.16 | ₩30,975 | ₩32,235 | ₩30,653 | ₩31,350 | +1.21% | 774.8만 |
|---|
| 2026.07.15 | ₩31,256 | ₩31,846 | ₩30,385 | ₩30,452 | -2.57% | 818.4만 |
|---|
| 2026.07.14 | ₩31,739 | ₩32,141 | ₩31,310 | ₩31,913 | +0.55% | 582만 |
|---|
| 2026.07.13 | ₩31,645 | ₩32,946 | ₩31,095 | ₩32,611 | +3.05% | 913.2만 |
|---|
| 2026.07.10 | ₩31,873 | ₩33,107 | ₩30,988 | ₩31,082 | -2.48% | 760.4만 |
|---|
| 2026.07.09 | ₩32,758 | ₩33,295 | ₩32,088 | ₩32,235 | -1.60% | 514.5만 |
|---|
| 2026.07.08 | ₩33,469 | ₩34,837 | ₩32,450 | ₩33,026 | -1.32% | 980.9만 |
|---|
| 2026.07.07 | ₩31,940 | ₩32,946 | ₩31,551 | ₩32,369 | +1.34% | 939.2만 |
|---|
| 2026.07.06 | ₩32,316 | ₩32,410 | ₩31,726 | ₩31,900 | -1.29% | 615.5만 |
|---|
| 2026.07.02 | ₩33,254 | ₩34,434 | ₩32,544 | ₩33,254 | 0.00% | 654.9만 |
|---|
| 2026.07.01 | ₩33,925 | ₩34,354 | ₩33,134 | ₩33,777 | -0.43% | 484.8만 |
|---|
| 2026.06.30 | ₩34,662 | ₩34,716 | ₩33,026 | ₩33,375 | -3.71% | 426.2만 |
|---|
| 2026.06.29 | ₩35,185 | ₩36,553 | ₩34,340 | ₩34,475 | -2.02% | 512.4만 |
|---|
| 2026.06.26 | ₩37,934 | ₩38,578 | ₩35,950 | ₩36,499 | -3.78% | 460만 |
|---|
| 2026.06.25 | ₩35,145 | ₩37,170 | ₩35,038 | ₩36,164 | +2.90% | 535.5만 |
|---|
| 2026.06.24 | ₩37,009 | ₩38,135 | ₩35,842 | ₩37,076 | +0.18% | 485.9만 |
|---|
| 2026.06.23 | ₩37,478 | ₩38,055 | ₩36,325 | ₩37,545 | +0.18% | 742.6만 |
|---|
| 2026.06.22 | ₩33,885 | ₩34,917 | ₩33,093 | ₩34,676 | +2.33% | 502.4만 |
|---|
| 2026.06.18 | ₩34,877 | ₩35,789 | ₩34,649 | ₩34,863 | -0.04% | 561.4만 |
|---|
| 2026.06.17 | ₩34,153 | ₩37,478 | ₩34,019 | ₩36,794 | +7.73% | 984.9만 |
|---|
| 2026.06.16 | ₩34,555 | ₩34,944 | ₩34,153 | ₩34,649 | +0.27% | 436.8만 |
|---|
| 2026.06.15 | ₩35,735 | ₩35,923 | ₩34,461 | ₩34,555 | -3.30% | 635.1만 |
|---|
| 2026.06.12 | ₩40,361 | ₩41,219 | ₩38,403 | ₩38,524 | -4.55% | 762만 |
|---|
| 2026.06.11 | ₩43,995 | ₩45,752 | ₩40,763 | ₩41,313 | -6.10% | 706.1만 |
|---|
| 2026.06.10 | ₩42,372 | ₩45,162 | ₩41,742 | ₩44,612 | +5.28% | 693.8만 |
|---|
| 2026.06.09 | ₩39,382 | ₩44,813 | ₩38,537 | ₩40,951 | +3.98% | 1104.4만 |
|---|
| 2026.06.08 | ₩39,396 | ₩40,562 | ₩38,900 | ₩40,026 | +1.60% | 781.4만 |
|---|
| 2026.06.05 | ₩37,679 | ₩42,171 | ₩37,492 | ₩41,139 | +9.18% | 1773.2만 |
|---|
| 2026.06.04 | ₩39,369 | ₩39,422 | ₩36,808 | ₩37,062 | -5.86% | 1089.4만 |
|---|
| 2026.06.03 | ₩39,422 | ₩39,892 | ₩38,819 | ₩38,993 | -1.09% | 850.4만 |
|---|
| 2026.06.02 | ₩39,288 | ₩39,878 | ₩38,873 | ₩39,087 | -0.51% | 624.6만 |
|---|
| 2026.06.01 | ₩39,168 | ₩40,173 | ₩38,430 | ₩40,160 | +2.53% | 980.7만 |
|---|
| 2026.05.29 | ₩38,618 | ₩39,302 | ₩37,907 | ₩38,578 | -0.10% | 1082.3만 |
|---|
| 2026.05.28 | ₩41,045 | ₩41,152 | ₩39,329 | ₩39,543 | -3.66% | 558.7만 |
|---|
| 2026.05.27 | ₩41,782 | ₩42,439 | ₩40,669 | ₩40,750 | -2.47% | 565.6만 |
|---|
| 2026.05.26 | ₩42,493 | ₩42,600 | ₩41,622 | ₩42,118 | -0.88% | 920.1만 |
|---|
| 2026.05.22 | ₩44,062 | ₩44,665 | ₩43,418 | ₩44,129 | +0.15% | 744.6만 |
|---|
| 2026.05.21 | ₩46,395 | ₩46,596 | ₩43,378 | ₩43,780 | -5.64% | 960.4만 |
|---|
| 2026.05.20 | ₩46,677 | ₩47,173 | ₩45,658 | ₩45,738 | -2.01% | 809.6만 |
|---|
| 2026.05.19 | ₩47,092 | ₩47,669 | ₩46,342 | ₩47,307 | +0.46% | 736.5만 |
|---|
| 2026.05.18 | ₩46,824 | ₩48,071 | ₩46,435 | ₩46,650 | -0.37% | 1295.3만 |
|---|
| 2026.05.15 | ₩49,721 | ₩49,868 | ₩47,361 | ₩47,951 | -3.56% | 1939.1만 |
|---|
| 2026.05.14 | ₩48,634 | ₩49,600 | ₩47,012 | ₩47,508 | -2.32% | 1009만 |
|---|
| 2026.05.13 | ₩48,138 | ₩49,586 | ₩47,669 | ₩49,224 | +2.26% | 1370.3만 |
|---|
| 2026.05.12 | ₩50,002 | ₩50,686 | ₩47,361 | ₩47,924 | -4.16% | 1408.1만 |
|---|
| 2026.05.11 | ₩48,474 | ₩49,788 | ₩47,964 | ₩49,586 | +2.30% | 606.7만 |
|---|
| 2026.05.08 | ₩48,031 | ₩48,755 | ₩47,267 | ₩48,406 | +0.78% | 621.4만 |
|---|
| 2026.05.07 | ₩48,098 | ₩49,171 | ₩47,749 | ₩48,058 | -0.08% | 1052.8만 |
|---|
| 2026.05.06 | ₩48,259 | ₩49,090 | ₩47,924 | ₩48,769 | +1.06% | 756.8만 |
|---|
| 2026.05.05 | ₩48,621 | ₩50,525 | ₩48,474 | ₩50,230 | +3.31% | 929.2만 |
|---|
| 2026.05.04 | ₩49,452 | ₩51,732 | ₩47,548 | ₩50,056 | +1.22% | 686.5만 |
|---|
| 2026.05.01 | ₩48,232 | ₩49,466 | ₩47,857 | ₩49,466 | +2.56% | 391.3만 |
|---|
| 2026.04.30 | ₩50,190 | ₩51,303 | ₩48,648 | ₩48,929 | -2.51% | 426.2만 |
|---|
| 2026.04.29 | ₩49,560 | ₩51,866 | ₩49,171 | ₩50,981 | +2.87% | 620.8만 |
|---|
| 2026.04.28 | ₩52,067 | ₩52,268 | ₩49,144 | ₩49,144 | -5.61% | 861.5만 |
|---|
| 2026.04.27 | ₩52,657 | ₩52,845 | ₩50,539 | ₩50,766 | -3.59% | 528.3만 |
|---|
| 2026.04.24 | ₩52,161 | ₩53,542 | ₩51,397 | ₩53,261 | +2.11% | 950.4만 |
|---|
| 2026.04.23 | ₩53,006 | ₩56,318 | ₩52,148 | ₩52,255 | -1.42% | 1210.6만 |
|---|
| 2026.04.22 | ₩51,450 | ₩53,448 | ₩51,437 | ₩52,778 | +2.58% | 701.7만 |
|---|
| 2026.04.21 | ₩51,933 | ₩54,910 | ₩51,799 | ₩53,435 | +2.89% | 704.3만 |
|---|
| 2026.04.20 | ₩52,000 | ₩53,475 | ₩51,678 | ₩52,027 | +0.05% | 962.8만 |
|---|
| 2026.04.17 | ₩50,109 | ₩51,182 | ₩49,506 | ₩51,155 | +2.09% | 833.5만 |
|---|
| 2026.04.16 | ₩52,000 | ₩53,810 | ₩51,330 | ₩52,094 | +0.18% | 1090.3만 |
|---|
| 2026.04.15 | ₩51,209 | ₩52,885 | ₩50,981 | ₩52,228 | +1.99% | 528.6만 |
|---|
| 2026.04.14 | ₩50,901 | ₩52,335 | ₩50,619 | ₩51,973 | +2.11% | 548.3만 |
|---|
| 2026.04.13 | ₩57,082 | ₩57,471 | ₩52,778 | ₩53,059 | -7.05% | 516.4만 |
|---|
| 2026.04.10 | ₩54,642 | ₩56,961 | ₩54,213 | ₩56,211 | +2.87% | 385.7만 |
|---|
| 2026.04.09 | ₩59,201 | ₩59,442 | ₩54,990 | ₩55,151 | -6.84% | 495.5만 |
|---|
| 2026.04.08 | ₩58,195 | ₩62,017 | ₩56,854 | ₩58,946 | +1.29% | 727.9만 |
|---|
| 2026.04.07 | ₩67,273 | ₩72,234 | ₩66,924 | ₩68,614 | +1.99% | 735만 |
|---|
| 2026.04.06 | ₩67,756 | ₩67,890 | ₩64,564 | ₩65,181 | -3.80% | 360.5만 |
|---|
| 2026.04.02 | ₩74,044 | ₩74,983 | ₩66,951 | ₩67,756 | -8.49% | 585.1만 |
|---|
| 2026.04.01 | ₩68,681 | ₩70,773 | ₩66,254 | ₩67,742 | -1.37% | 527.3만 |
|---|
| 2026.03.31 | ₩75,828 | ₩78,148 | ₩69,552 | ₩70,129 | -7.52% | 893.1만 |
|---|
| 2026.03.30 | ₩77,397 | ₩83,846 | ₩77,397 | ₩81,674 | +5.53% | 611.6만 |
|---|
| 2026.03.27 | ₩76,002 | ₩83,377 | ₩75,452 | ₩82,666 | +8.77% | 807.2만 |
|---|
| 2026.03.26 | ₩69,150 | ₩74,272 | ₩67,675 | ₩73,817 | +6.75% | 544.1만 |
|---|
| 2026.03.25 | ₩66,468 | ₩69,620 | ₩65,436 | ₩66,830 | +0.54% | 515만 |
|---|
| 2026.03.24 | ₩69,928 | ₩70,692 | ₩65,382 | ₩69,137 | -1.13% | 602.9만 |
|---|
| 2026.03.23 | ₩64,886 | ₩69,593 | ₩62,405 | ₩66,884 | +3.08% | 891.9만 |
|---|
| 2026.03.20 | ₩65,972 | ₩73,964 | ₩65,852 | ₩72,543 | +9.96% | 896만 |
|---|
| 2026.03.19 | ₩73,200 | ₩74,420 | ₩63,358 | ₩65,677 | -10.28% | 902만 |
|---|
| 2026.03.18 | ₩63,398 | ₩68,735 | ₩63,089 | ₩68,426 | +7.93% | 809.7만 |
|---|
| 2026.03.17 | ₩60,676 | ₩61,574 | ₩59,093 | ₩60,716 | +0.07% | 562.7만 |
|---|
| 2026.03.16 | ₩66,173 | ₩66,334 | ₩61,789 | ₩61,789 | -6.63% | 785.7만 |
|---|
| 2026.03.13 | ₩65,610 | ₩70,290 | ₩63,840 | ₩70,116 | +6.87% | 657.6만 |
|---|
| 2026.03.12 | ₩66,375 | ₩68,600 | ₩64,792 | ₩68,145 | +2.67% | 647.7만 |
|---|
| 2026.03.11 | ₩64,900 | ₩66,428 | ₩61,708 | ₩62,030 | -4.42% | 873.3만 |
|---|
| 2026.03.10 | ₩62,566 | ₩66,777 | ₩57,699 | ₩66,777 | +6.73% | 977.1만 |
|---|
| 2026.03.09 | ₩73,589 | ₩77,705 | ₩60,341 | ₩61,681 | -16.18% | 1391.8만 |
|---|
| 2026.03.06 | ₩67,045 | ₩72,744 | ₩64,377 | ₩72,529 | +8.18% | 1332.8만 |
|---|
| 2026.03.05 | ₩57,082 | ₩63,840 | ₩55,848 | ₩60,005 | +5.12% | 1484.6만 |
|---|
| 2026.03.04 | ₩56,868 | ₩57,686 | ₩53,328 | ₩54,561 | -4.06% | 1037.1만 |
|---|
| 2026.03.03 | ₩60,408 | ₩66,495 | ₩55,567 | ₩57,860 | -4.22% | 1814.1만 |
|---|
| 2026.03.02 | ₩57,806 | ₩58,074 | ₩52,697 | ₩54,172 | -6.29% | 1130.4만 |
|---|
| 2026.02.27 | ₩53,998 | ₩54,856 | ₩51,705 | ₩53,167 | -1.54% | 1029.4만 |
|---|
| 2026.02.26 | ₩48,728 | ₩53,033 | ₩48,728 | ₩50,203 | +3.03% | 895.4만 |
|---|
| 2026.02.25 | ₩50,659 | ₩50,981 | ₩49,104 | ₩49,238 | -2.81% | 597.4만 |
|---|
| 2026.02.24 | ₩54,601 | ₩55,674 | ₩51,786 | ₩51,960 | -4.84% | 620.3만 |
|---|
| 2026.02.23 | ₩52,000 | ₩55,406 | ₩50,994 | ₩54,950 | +5.67% | 1008.6만 |
|---|
| 2026.02.20 | ₩54,668 | ₩55,607 | ₩50,994 | ₩51,719 | -5.40% | 1030만 |
|---|
| 2026.02.19 | ₩53,649 | ₩55,218 | ₩53,033 | ₩53,676 | +0.05% | 733.1만 |
|---|
| 2026.02.18 | ₩51,826 | ₩52,764 | ₩49,895 | ₩51,584 | -0.47% | 683.4만 |
|---|
| 2026.02.17 | ₩54,977 | ₩57,122 | ₩51,182 | ₩51,531 | -6.27% | 1036.9만 |
|---|
| 2026.02.13 | ₩53,140 | ₩55,848 | ₩50,378 | ₩54,427 | +2.42% | 1356.5만 |
|---|
| 2026.02.12 | ₩47,924 | ₩53,435 | ₩47,508 | ₩53,274 | +11.16% | 1312.5만 |
|---|
| 2026.02.11 | ₩47,146 | ₩50,404 | ₩47,025 | ₩48,688 | +3.27% | 888.3만 |
|---|
| 2026.02.10 | ₩47,548 | ₩48,943 | ₩47,159 | ₩48,648 | +2.31% | 613.4만 |
|---|
| 2026.02.09 | ₩49,694 | ₩50,136 | ₩47,200 | ₩47,361 | -4.70% | 476.6만 |
|---|
| 2026.02.06 | ₩52,590 | ₩52,912 | ₩49,345 | ₩50,016 | -4.90% | 815만 |
|---|
| 2026.02.05 | ₩53,395 | ₩56,157 | ₩51,544 | ₩55,057 | +3.11% | 1504.8만 |
|---|
| 2026.02.04 | ₩48,782 | ₩53,542 | ₩48,313 | ₩50,512 | +3.55% | 1531만 |
|---|
| 2026.02.03 | ₩46,704 | ₩52,443 | ₩46,462 | ₩49,238 | +5.43% | 1343만 |
|---|
| 2026.02.02 | ₩49,506 | ₩49,506 | ₩46,020 | ₩46,435 | -6.20% | 857.3만 |
|---|
| 2026.01.30 | ₩50,042 | ₩51,061 | ₩48,111 | ₩49,922 | -0.24% | 913.8만 |
|---|
| 2026.01.29 | ₩49,560 | ₩53,515 | ₩49,010 | ₩49,157 | -0.81% | 1073.3만 |
|---|
| 2026.01.28 | ₩48,098 | ₩49,546 | ₩47,535 | ₩48,621 | +1.09% | 736.9만 |
|---|
| 2026.01.27 | ₩47,253 | ₩48,608 | ₩46,690 | ₩48,608 | +2.87% | 460.9만 |
|---|
| 2026.01.26 | ₩47,307 | ₩47,615 | ₩46,368 | ₩47,361 | +0.11% | 476.5만 |
|---|
| 2026.01.23 | ₩47,066 | ₩47,656 | ₩45,684 | ₩47,481 | +0.88% | 725.3만 |
|---|
| 2026.01.22 | ₩46,878 | ₩47,964 | ₩46,087 | ₩46,087 | -1.69% | 641.1만 |
|---|
| 2026.01.21 | ₩52,228 | ₩53,287 | ₩47,200 | ₩47,977 | -8.14% | 1216.4만 |
|---|
| 2026.01.20 | ₩53,851 | ₩56,988 | ₩51,075 | ₩55,661 | +3.36% | 1709.6만 |
|---|
| 2026.01.16 | ₩46,972 | ₩48,259 | ₩46,637 | ₩47,656 | +1.46% | 679.1만 |
|---|
| 2026.01.15 | ₩47,186 | ₩47,803 | ₩46,556 | ₩47,347 | +0.34% | 763.7만 |
|---|
| 2026.01.14 | ₩49,573 | ₩51,504 | ₩48,889 | ₩49,640 | +0.14% | 1272.3만 |
|---|
| 2026.01.13 | ₩45,684 | ₩48,487 | ₩45,684 | ₩47,749 | +4.52% | 885.4만 |
|---|
| 2026.01.12 | ₩47,414 | ₩47,414 | ₩45,886 | ₩46,047 | -2.88% | 477.2만 |
|---|
| 2026.01.09 | ₩46,811 | ₩47,723 | ₩45,524 | ₩45,926 | -1.89% | 687만 |
|---|
| 2026.01.08 | ₩48,058 | ₩48,259 | ₩46,637 | ₩47,133 | -1.93% | 654.7만 |
|---|
| 2026.01.07 | ₩46,918 | ₩48,179 | ₩46,918 | ₩47,709 | +1.69% | 558.8만 |
|---|
| 2026.01.06 | ₩47,495 | ₩47,548 | ₩46,422 | ₩46,569 | -1.95% | 510.4만 |
|---|
| 2026.01.05 | ₩46,328 | ₩47,548 | ₩45,966 | ₩47,548 | +2.63% | 539.8만 |
|---|
| 2026.01.02 | ₩46,744 | ₩48,058 | ₩46,449 | ₩46,891 | +0.32% | 623만 |
|---|
| 2025.12.31 | ₩47,401 | ₩48,380 | ₩46,864 | ₩48,179 | +1.64% | 520.5만 |
|---|
| 2025.12.30 | ₩48,192 | ₩48,192 | ₩47,066 | ₩47,495 | -1.45% | 401만 |
|---|
| 2025.12.29 | ₩49,989 | ₩50,002 | ₩47,830 | ₩48,433 | -3.11% | 501.6만 |
|---|
| 2025.12.26 | ₩49,037 | ₩50,244 | ₩48,983 | ₩49,291 | +0.52% | 347.9만 |
|---|
| 2025.12.24 | ₩49,305 | ₩49,707 | ₩48,983 | ₩49,466 | +0.33% | 214만 |
|---|
| 2025.12.23 | ₩49,721 | ₩49,828 | ₩49,090 | ₩49,586 | -0.27% | 448.3만 |
|---|
| 2025.12.22 | ₩50,337 | ₩50,740 | ₩49,171 | ₩49,345 | -1.97% | 538.4만 |
|---|
| 2025.12.19 | ₩54,172 | ₩54,239 | ₩51,665 | ₩51,839 | -4.31% | 681.4만 |
|---|
| 2025.12.18 | ₩55,848 | ₩57,055 | ₩54,441 | ₩55,084 | -1.37% | 1086.5만 |
|---|
| 2025.12.17 | ₩56,023 | ₩58,182 | ₩55,191 | ₩57,994 | +3.52% | 1112.2만 |
|---|
| 2025.12.16 | ₩57,082 | ₩58,544 | ₩55,862 | ₩56,438 | -1.13% | 1182.2만 |
|---|
| 2025.12.15 | ₩55,768 | ₩58,678 | ₩55,553 | ₩56,613 | +1.51% | 958.3만 |
|---|
| 2025.12.12 | ₩55,996 | ₩60,595 | ₩55,419 | ₩56,693 | +1.25% | 1462.4만 |
|---|
| 2025.12.11 | ₩58,718 | ₩60,501 | ₩56,438 | ₩56,599 | -3.61% | 1024.4만 |
|---|
| 2025.12.10 | ₩61,963 | ₩62,580 | ₩57,618 | ₩57,846 | -6.64% | 1237.8만 |
|---|
| 2025.12.09 | ₩61,614 | ₩62,017 | ₩60,314 | ₩61,574 | -0.07% | 648.9만 |
|---|
| 2025.12.08 | ₩59,898 | ₩62,459 | ₩59,885 | ₩61,279 | +2.31% | 800만 |
|---|
| 2025.12.05 | ₩60,863 | ₩61,507 | ₩60,005 | ₩60,019 | -1.39% | 707.9만 |
|---|
| 2025.12.04 | ₩61,494 | ₩62,888 | ₩61,078 | ₩61,225 | -0.44% | 665.5만 |
|---|
| 2025.12.03 | ₩63,840 | ₩64,082 | ₩61,896 | ₩62,258 | -2.48% | 616.1만 |
|---|
| 2025.12.02 | ₩63,130 | ₩64,149 | ₩62,486 | ₩62,687 | -0.70% | 815.1만 |
|---|
| 2025.12.01 | ₩66,254 | ₩66,361 | ₩62,821 | ₩64,162 | -3.16% | 825.9만 |
|---|
| 2025.11.28 | ₩65,999 | ₩66,080 | ₩63,813 | ₩63,813 | -3.31% | 386.3만 |
|---|
| 2025.11.26 | ₩68,091 | ₩68,426 | ₩65,718 | ₩66,361 | -2.54% | 851.5만 |
|---|
| 2025.11.25 | ₩72,476 | ₩76,539 | ₩68,936 | ₩69,325 | -4.35% | 809.6만 |
|---|
| 2025.11.24 | ₩79,113 | ₩79,556 | ₩72,207 | ₩72,207 | -8.73% | 969.1만 |
|---|
| 2025.11.21 | ₩84,664 | ₩91,825 | ₩79,743 | ₩81,299 | -3.98% | 1361.1만 |
|---|
| 2025.11.20 | ₩71,765 | ₩89,022 | ₩70,813 | ₩88,030 | +22.66% | 1593.5만 |
|---|
| 2025.11.19 | ₩82,063 | ₩83,672 | ₩76,565 | ₩79,515 | -3.10% | 813.9만 |
|---|
| 2025.11.18 | ₩81,594 | ₩85,616 | ₩78,242 | ₩81,929 | +0.41% | 1391.2만 |
|---|
| 2025.11.17 | ₩74,420 | ₩79,918 | ₩71,738 | ₩78,443 | +5.41% | 938만 |
|---|
| 2025.11.14 | ₩78,174 | ₩79,784 | ₩70,732 | ₩72,610 | -7.12% | 1051.2만 |
|---|
| 2025.11.13 | ₩68,989 | ₩76,431 | ₩67,984 | ₩74,755 | +8.36% | 1109.7만 |
|---|
| 2025.11.12 | ₩66,375 | ₩68,922 | ₩66,375 | ₩67,782 | +2.12% | 403.3만 |
|---|
| 2025.11.11 | ₩67,715 | ₩67,917 | ₩66,710 | ₩66,978 | -1.09% | 278.7만 |
|---|
| 2025.11.10 | ₩69,056 | ₩69,794 | ₩67,112 | ₩67,514 | -2.23% | 643.1만 |
|---|
| 2025.11.07 | ₩77,504 | ₩80,923 | ₩73,347 | ₩73,548 | -5.10% | 1070.1만 |
|---|
| 2025.11.06 | ₩70,800 | ₩75,895 | ₩70,129 | ₩74,420 | +5.11% | 1177.3만 |
|---|
| 2025.11.05 | ₩74,219 | ₩74,621 | ₩68,721 | ₩69,995 | -5.69% | 620.6만 |
|---|
| 2025.11.04 | ₩74,487 | ₩75,426 | ₩71,537 | ₩73,884 | -0.81% | 999.7만 |
|---|
| 2025.11.03 | ₩70,263 | ₩73,548 | ₩69,526 | ₩70,397 | +0.19% | 509.7만 |
|---|
| 2025.10.31 | ₩68,453 | ₩73,481 | ₩68,252 | ₩71,135 | +3.92% | 663만 |
|---|
| 2025.10.30 | ₩69,325 | ₩71,068 | ₩67,514 | ₩71,001 | +2.42% | 705.2만 |
|---|
| 2025.10.29 | ₩67,246 | ₩69,995 | ₩66,106 | ₩69,794 | +3.79% | 804.8만 |
|---|
| 2025.10.28 | ₩65,369 | ₩68,185 | ₩65,101 | ₩67,850 | +3.79% | 519.1만 |
|---|
| 2025.10.27 | ₩65,436 | ₩66,442 | ₩64,698 | ₩65,235 | -0.31% | 434.9만 |
|---|
| 2025.10.24 | ₩67,246 | ₩69,190 | ₩66,978 | ₩68,386 | +1.69% | 480.8만 |
|---|
| 2025.10.23 | ₩72,811 | ₩73,347 | ₩69,727 | ₩69,995 | -3.87% | 514.4만 |
|---|
| 2025.10.22 | ₩71,336 | ₩77,973 | ₩70,732 | ₩72,207 | +1.22% | 1216.5만 |
|---|
| 2025.10.21 | ₩72,543 | ₩74,420 | ₩69,928 | ₩70,800 | -2.40% | 496만 |
|---|
| 2025.10.20 | ₩77,638 | ₩77,772 | ₩71,135 | ₩71,537 | -7.86% | 569.4만 |
|---|
| 2025.10.17 | ₩89,438 | ₩94,668 | ₩81,057 | ₩81,124 | -9.30% | 1283.8만 |
|---|
| 2025.10.16 | ₩79,381 | ₩92,656 | ₩78,845 | ₩92,187 | +16.13% | 1454.2만 |
|---|
| 2025.10.15 | ₩76,096 | ₩83,404 | ₩75,292 | ₩80,119 | +5.29% | 787.3만 |
|---|
| 2025.10.14 | ₩80,856 | ₩84,477 | ₩75,426 | ₩79,046 | -2.24% | 935.8만 |
|---|
| 2025.10.13 | ₩77,102 | ₩77,772 | ₩73,481 | ₩74,487 | -3.39% | 735.2만 |
|---|
| 2025.10.10 | ₩70,397 | ₩85,080 | ₩69,593 | ₩83,739 | +18.95% | 2904.3만 |
|---|