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 | ₩21,851 | ₩21,931 | ₩21,651 | ₩21,771 | -0.37% | 437.5만 |
| 2026.10.08 | ₩21,824 | ₩22,732 | ₩21,744 | ₩22,198 | +1.71% | 988.7만 |
| 2026.10.07 | ₩22,091 | ₩22,225 | ₩21,518 | ₩21,598 | -2.23% | 745.4만 |
| 2026.10.06 | ₩21,758 | ₩22,065 | ₩21,304 | ₩21,438 | -1.47% | 625.3만 |
| 2026.10.05 | ₩22,411 | ₩22,491 | ₩21,998 | ₩22,265 | -0.65% | 483.1만 |
| 2026.10.02 | ₩22,745 | ₩23,105 | ₩22,505 | ₩22,638 | -0.47% | 564만 |
| 2026.10.01 | ₩23,105 | ₩23,932 | ₩23,105 | ₩23,305 | +0.87% | 736.5만 |
| 2026.09.30 | ₩22,478 | ₩23,038 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,038 |
| +2.49% |
| 532만 |
| 2026.09.29 | ₩22,518 | ₩22,985 | ₩22,345 | ₩22,665 | +0.65% | 548.2만 |
|---|
| 2026.09.28 | ₩22,785 | ₩23,318 | ₩22,278 | ₩22,785 | 0.00% | 845.4만 |
|---|
| 2026.09.25 | ₩22,758 | ₩23,278 | ₩22,358 | ₩22,478 | -1.23% | 645.6만 |
|---|
| 2026.09.24 | ₩23,065 | ₩23,559 | ₩22,571 | ₩22,945 | -0.52% | 930.8만 |
|---|
| 2026.09.23 | ₩22,198 | ₩23,038 | ₩22,105 | ₩22,732 | +2.40% | 911.6만 |
|---|
| 2026.09.22 | ₩22,825 | ₩22,918 | ₩22,078 | ₩22,185 | -2.81% | 833.2만 |
|---|
| 2026.09.21 | ₩22,812 | ₩23,385 | ₩22,772 | ₩23,185 | +1.64% | 574.7만 |
|---|
| 2026.09.18 | ₩23,292 | ₩23,825 | ₩23,292 | ₩23,385 | +0.40% | 585.8만 |
|---|
| 2026.09.17 | ₩23,185 | ₩23,559 | ₩23,132 | ₩23,265 | +0.35% | 679.9만 |
|---|
| 2026.09.16 | ₩24,012 | ₩25,626 | ₩23,865 | ₩24,706 | +2.89% | 1358.1만 |
|---|
| 2026.09.15 | ₩24,079 | ₩24,893 | ₩24,079 | ₩24,319 | +1.00% | 791.4만 |
|---|
| 2026.09.14 | ₩25,133 | ₩25,213 | ₩24,066 | ₩24,319 | -3.24% | 852.3만 |
|---|
| 2026.09.11 | ₩24,359 | ₩24,452 | ₩23,785 | ₩24,039 | -1.31% | 943.1만 |
|---|
| 2026.09.10 | ₩25,426 | ₩25,840 | ₩24,933 | ₩25,786 | +1.42% | 1234.8만 |
|---|
| 2026.09.09 | ₩24,279 | ₩24,653 | ₩24,012 | ₩24,519 | +0.99% | 724.5만 |
|---|
| 2026.09.08 | ₩23,252 | ₩24,092 | ₩23,252 | ₩23,919 | +2.87% | 513.4만 |
|---|
| 2026.09.04 | ₩22,838 | ₩23,425 | ₩22,772 | ₩23,385 | +2.39% | 714.4만 |
|---|
| 2026.09.03 | ₩23,732 | ₩23,919 | ₩23,198 | ₩23,225 | -2.14% | 610.3만 |
|---|
| 2026.09.02 | ₩24,746 | ₩24,893 | ₩23,879 | ₩23,972 | -3.13% | 582.4만 |
|---|
| 2026.09.01 | ₩24,639 | ₩25,400 | ₩24,226 | ₩25,106 | +1.89% | 882.5만 |
|---|
| 2026.08.31 | ₩24,799 | ₩24,959 | ₩23,959 | ₩23,972 | -3.34% | 514.3만 |
|---|
| 2026.08.28 | ₩24,546 | ₩24,879 | ₩24,412 | ₩24,612 | +0.27% | 723.9만 |
|---|
| 2026.08.27 | ₩24,946 | ₩25,039 | ₩24,092 | ₩24,212 | -2.94% | 526.2만 |
|---|
| 2026.08.26 | ₩25,400 | ₩25,520 | ₩25,039 | ₩25,066 | -1.31% | 447.9만 |
|---|
| 2026.08.25 | ₩25,640 | ₩26,107 | ₩25,239 | ₩25,279 | -1.40% | 457.3만 |
|---|
| 2026.08.24 | ₩25,653 | ₩26,040 | ₩25,586 | ₩26,040 | +1.51% | 605.3만 |
|---|
| 2026.08.21 | ₩25,906 | ₩26,093 | ₩25,760 | ₩25,880 | -0.10% | 555.1만 |
|---|
| 2026.08.20 | ₩26,533 | ₩26,840 | ₩26,227 | ₩26,520 | -0.05% | 854.3만 |
|---|
| 2026.08.19 | ₩26,774 | ₩26,934 | ₩25,987 | ₩26,133 | -2.39% | 865만 |
|---|
| 2026.08.18 | ₩27,454 | ₩27,601 | ₩27,134 | ₩27,347 | -0.39% | 672만 |
|---|
| 2026.08.17 | ₩26,800 | ₩27,494 | ₩26,640 | ₩27,094 | +1.10% | 716.1만 |
|---|
| 2026.08.14 | ₩27,040 | ₩27,361 | ₩26,720 | ₩26,814 | -0.84% | 713.6만 |
|---|
| 2026.08.13 | ₩26,894 | ₩27,547 | ₩26,814 | ₩27,374 | +1.79% | 583만 |
|---|
| 2026.08.12 | ₩27,934 | ₩27,961 | ₩26,960 | ₩27,120 | -2.91% | 655.3만 |
|---|
| 2026.08.11 | ₩28,708 | ₩28,868 | ₩28,268 | ₩28,268 | -1.53% | 413.7만 |
|---|
| 2026.08.10 | ₩28,574 | ₩28,855 | ₩28,254 | ₩28,855 | +0.98% | 492.6만 |
|---|
| 2026.08.07 | ₩28,881 | ₩29,095 | ₩28,601 | ₩28,841 | -0.14% | 675.8만 |
|---|
| 2026.08.06 | ₩29,708 | ₩29,788 | ₩28,641 | ₩28,761 | -3.19% | 566.1만 |
|---|
| 2026.08.05 | ₩31,082 | ₩31,296 | ₩29,041 | ₩29,428 | -5.32% | 756.1만 |
|---|
| 2026.08.04 | ₩29,842 | ₩30,922 | ₩29,815 | ₩30,922 | +3.62% | 708.9만 |
|---|
| 2026.08.03 | ₩30,429 | ₩30,736 | ₩30,109 | ₩30,589 | +0.53% | 605.3만 |
|---|
| 2026.07.31 | ₩31,923 | ₩33,737 | ₩30,749 | ₩31,042 | -2.76% | 871.9만 |
|---|
| 2026.07.30 | ₩33,790 | ₩34,364 | ₩32,350 | ₩32,416 | -4.07% | 712.8만 |
|---|
| 2026.07.29 | ₩33,430 | ₩36,018 | ₩32,190 | ₩35,938 | +7.50% | 1141.8만 |
|---|
| 2026.07.28 | ₩33,070 | ₩33,937 | ₩32,256 | ₩32,923 | -0.44% | 593.1만 |
|---|
| 2026.07.27 | ₩32,083 | ₩34,164 | ₩32,083 | ₩33,043 | +2.99% | 600.5만 |
|---|
| 2026.07.24 | ₩33,817 | ₩34,097 | ₩32,283 | ₩33,470 | -1.03% | 795.8만 |
|---|
| 2026.07.23 | ₩34,497 | ₩35,338 | ₩33,710 | ₩34,217 | -0.81% | 1096.1만 |
|---|
| 2026.07.22 | ₩31,856 | ₩32,323 | ₩31,483 | ₩31,696 | -0.50% | 574.2만 |
|---|
| 2026.07.21 | ₩31,910 | ₩32,617 | ₩31,189 | ₩31,363 | -1.71% | 548.4만 |
|---|
| 2026.07.20 | ₩32,110 | ₩33,337 | ₩31,549 | ₩33,017 | +2.83% | 722.9만 |
|---|
| 2026.07.17 | ₩34,524 | ₩34,658 | ₩32,923 | ₩33,937 | -1.70% | 1275만 |
|---|
| 2026.07.16 | ₩30,816 | ₩32,070 | ₩30,495 | ₩31,189 | +1.21% | 774.8만 |
|---|
| 2026.07.15 | ₩31,096 | ₩31,683 | ₩30,229 | ₩30,295 | -2.57% | 818.4만 |
|---|
| 2026.07.14 | ₩31,576 | ₩31,976 | ₩31,149 | ₩31,749 | +0.55% | 582만 |
|---|
| 2026.07.13 | ₩31,483 | ₩32,777 | ₩30,936 | ₩32,443 | +3.05% | 913.2만 |
|---|
| 2026.07.10 | ₩31,709 | ₩32,937 | ₩30,829 | ₩30,922 | -2.48% | 760.4만 |
|---|
| 2026.07.09 | ₩32,590 | ₩33,123 | ₩31,923 | ₩32,070 | -1.60% | 514.5만 |
|---|
| 2026.07.08 | ₩33,297 | ₩34,658 | ₩32,283 | ₩32,857 | -1.32% | 980.9만 |
|---|
| 2026.07.07 | ₩31,776 | ₩32,777 | ₩31,389 | ₩32,203 | +1.34% | 939.2만 |
|---|
| 2026.07.06 | ₩32,150 | ₩32,243 | ₩31,563 | ₩31,736 | -1.29% | 615.5만 |
|---|
| 2026.07.02 | ₩33,083 | ₩34,257 | ₩32,376 | ₩33,083 | 0.00% | 654.9만 |
|---|
| 2026.07.01 | ₩33,750 | ₩34,177 | ₩32,963 | ₩33,604 | -0.43% | 484.8만 |
|---|
| 2026.06.30 | ₩34,484 | ₩34,538 | ₩32,857 | ₩33,204 | -3.71% | 426.2만 |
|---|
| 2026.06.29 | ₩35,004 | ₩36,365 | ₩34,164 | ₩34,297 | -2.02% | 512.4만 |
|---|
| 2026.06.26 | ₩37,739 | ₩38,379 | ₩35,765 | ₩36,312 | -3.78% | 460만 |
|---|
| 2026.06.25 | ₩34,964 | ₩36,979 | ₩34,858 | ₩35,978 | +2.90% | 535.5만 |
|---|
| 2026.06.24 | ₩36,819 | ₩37,939 | ₩35,658 | ₩36,885 | +0.18% | 485.9만 |
|---|
| 2026.06.23 | ₩37,286 | ₩37,859 | ₩36,138 | ₩37,352 | +0.18% | 742.6만 |
|---|
| 2026.06.22 | ₩33,710 | ₩34,738 | ₩32,923 | ₩34,497 | +2.33% | 502.4만 |
|---|
| 2026.06.18 | ₩34,698 | ₩35,605 | ₩34,471 | ₩34,684 | -0.04% | 561.4만 |
|---|
| 2026.06.17 | ₩33,977 | ₩37,286 | ₩33,844 | ₩36,605 | +7.73% | 984.9만 |
|---|
| 2026.06.16 | ₩34,377 | ₩34,764 | ₩33,977 | ₩34,471 | +0.27% | 436.8만 |
|---|
| 2026.06.15 | ₩35,551 | ₩35,738 | ₩34,284 | ₩34,377 | -3.30% | 635.1만 |
|---|
| 2026.06.12 | ₩40,154 | ₩41,007 | ₩38,206 | ₩38,326 | -4.55% | 762만 |
|---|
| 2026.06.11 | ₩43,769 | ₩45,516 | ₩40,554 | ₩41,101 | -6.10% | 706.1만 |
|---|
| 2026.06.10 | ₩42,155 | ₩44,929 | ₩41,528 | ₩44,383 | +5.28% | 693.8만 |
|---|
| 2026.06.09 | ₩39,180 | ₩44,583 | ₩38,339 | ₩40,741 | +3.98% | 1104.4만 |
|---|
| 2026.06.08 | ₩39,193 | ₩40,354 | ₩38,700 | ₩39,820 | +1.60% | 781.4만 |
|---|
| 2026.06.05 | ₩37,486 | ₩41,955 | ₩37,299 | ₩40,927 | +9.18% | 1773.2만 |
|---|
| 2026.06.04 | ₩39,167 | ₩39,220 | ₩36,619 | ₩36,872 | -5.86% | 1089.4만 |
|---|
| 2026.06.03 | ₩39,220 | ₩39,687 | ₩38,620 | ₩38,793 | -1.09% | 850.4만 |
|---|
| 2026.06.02 | ₩39,086 | ₩39,673 | ₩38,673 | ₩38,886 | -0.51% | 624.6만 |
|---|
| 2026.06.01 | ₩38,966 | ₩39,967 | ₩38,233 | ₩39,954 | +2.53% | 980.7만 |
|---|
| 2026.05.29 | ₩38,419 | ₩39,100 | ₩37,712 | ₩38,379 | -0.10% | 1082.3만 |
|---|
| 2026.05.28 | ₩40,834 | ₩40,941 | ₩39,127 | ₩39,340 | -3.66% | 558.7만 |
|---|
| 2026.05.27 | ₩41,568 | ₩42,221 | ₩40,461 | ₩40,541 | -2.47% | 565.6만 |
|---|
| 2026.05.26 | ₩42,275 | ₩42,381 | ₩41,408 | ₩41,901 | -0.88% | 920.1만 |
|---|
| 2026.05.22 | ₩43,836 | ₩44,436 | ₩43,195 | ₩43,902 | +0.15% | 744.6만 |
|---|
| 2026.05.21 | ₩46,157 | ₩46,357 | ₩43,155 | ₩43,555 | -5.64% | 960.4만 |
|---|
| 2026.05.20 | ₩46,437 | ₩46,930 | ₩45,423 | ₩45,503 | -2.01% | 809.6만 |
|---|
| 2026.05.19 | ₩46,850 | ₩47,424 | ₩46,103 | ₩47,064 | +0.46% | 736.5만 |
|---|
| 2026.05.18 | ₩46,584 | ₩47,824 | ₩46,197 | ₩46,410 | -0.37% | 1295.3만 |
|---|
| 2026.05.15 | ₩49,465 | ₩49,612 | ₩47,117 | ₩47,704 | -3.56% | 1939.1만 |
|---|
| 2026.05.14 | ₩48,385 | ₩49,345 | ₩46,770 | ₩47,264 | -2.32% | 1009만 |
|---|
| 2026.05.13 | ₩47,891 | ₩49,332 | ₩47,424 | ₩48,972 | +2.26% | 1370.3만 |
|---|
| 2026.05.12 | ₩49,745 | ₩50,426 | ₩47,117 | ₩47,678 | -4.16% | 1408.1만 |
|---|
| 2026.05.11 | ₩48,224 | ₩49,532 | ₩47,718 | ₩49,332 | +2.30% | 606.7만 |
|---|
| 2026.05.08 | ₩47,784 | ₩48,505 | ₩47,024 | ₩48,158 | +0.78% | 621.4만 |
|---|
| 2026.05.07 | ₩47,851 | ₩48,918 | ₩47,504 | ₩47,811 | -0.08% | 1052.8만 |
|---|
| 2026.05.06 | ₩48,011 | ₩48,838 | ₩47,678 | ₩48,518 | +1.06% | 756.8만 |
|---|
| 2026.05.05 | ₩48,371 | ₩50,265 | ₩48,224 | ₩49,972 | +3.31% | 929.2만 |
|---|
| 2026.05.04 | ₩49,198 | ₩51,466 | ₩47,304 | ₩49,799 | +1.22% | 686.5만 |
|---|
| 2026.05.01 | ₩47,984 | ₩49,212 | ₩47,611 | ₩49,212 | +2.56% | 391.3만 |
|---|
| 2026.04.30 | ₩49,932 | ₩51,039 | ₩48,398 | ₩48,678 | -2.51% | 426.2만 |
|---|
| 2026.04.29 | ₩49,305 | ₩51,600 | ₩48,918 | ₩50,719 | +2.87% | 620.8만 |
|---|
| 2026.04.28 | ₩51,800 | ₩52,000 | ₩48,891 | ₩48,891 | -5.61% | 861.5만 |
|---|
| 2026.04.27 | ₩52,387 | ₩52,573 | ₩50,279 | ₩50,506 | -3.59% | 528.3만 |
|---|
| 2026.04.24 | ₩51,893 | ₩53,267 | ₩51,133 | ₩52,987 | +2.11% | 950.4만 |
|---|
| 2026.04.23 | ₩52,733 | ₩56,028 | ₩51,880 | ₩51,986 | -1.42% | 1210.6만 |
|---|
| 2026.04.22 | ₩51,186 | ₩53,174 | ₩51,173 | ₩52,507 | +2.58% | 701.7만 |
|---|
| 2026.04.21 | ₩51,666 | ₩54,628 | ₩51,533 | ₩53,160 | +2.89% | 704.3만 |
|---|
| 2026.04.20 | ₩51,733 | ₩53,200 | ₩51,413 | ₩51,760 | +0.05% | 962.8만 |
|---|
| 2026.04.17 | ₩49,852 | ₩50,919 | ₩49,252 | ₩50,892 | +2.09% | 833.5만 |
|---|
| 2026.04.16 | ₩51,733 | ₩53,534 | ₩51,066 | ₩51,826 | +0.18% | 1090.3만 |
|---|
| 2026.04.15 | ₩50,946 | ₩52,613 | ₩50,719 | ₩51,960 | +1.99% | 528.6만 |
|---|
| 2026.04.14 | ₩50,639 | ₩52,066 | ₩50,359 | ₩51,706 | +2.11% | 548.3만 |
|---|
| 2026.04.13 | ₩56,789 | ₩57,176 | ₩52,507 | ₩52,787 | -7.05% | 516.4만 |
|---|
| 2026.04.10 | ₩54,361 | ₩56,669 | ₩53,934 | ₩55,922 | +2.87% | 385.7만 |
|---|
| 2026.04.09 | ₩58,897 | ₩59,137 | ₩54,708 | ₩54,868 | -6.84% | 495.5만 |
|---|
| 2026.04.08 | ₩57,896 | ₩61,698 | ₩56,562 | ₩58,643 | +1.29% | 727.9만 |
|---|
| 2026.04.07 | ₩66,927 | ₩71,863 | ₩66,580 | ₩68,261 | +1.99% | 735만 |
|---|
| 2026.04.06 | ₩67,408 | ₩67,541 | ₩64,233 | ₩64,846 | -3.80% | 360.5만 |
|---|
| 2026.04.02 | ₩73,664 | ₩74,598 | ₩66,607 | ₩67,408 | -8.49% | 585.1만 |
|---|
| 2026.04.01 | ₩68,328 | ₩70,409 | ₩65,913 | ₩67,394 | -1.37% | 527.3만 |
|---|
| 2026.03.31 | ₩75,438 | ₩77,746 | ₩69,195 | ₩69,769 | -7.52% | 893.1만 |
|---|
| 2026.03.30 | ₩76,999 | ₩83,416 | ₩76,999 | ₩81,255 | +5.53% | 611.6만 |
|---|
| 2026.03.27 | ₩75,612 | ₩82,949 | ₩75,065 | ₩82,242 | +8.77% | 807.2만 |
|---|
| 2026.03.26 | ₩68,795 | ₩73,891 | ₩67,327 | ₩73,437 | +6.75% | 544.1만 |
|---|
| 2026.03.25 | ₩66,127 | ₩69,262 | ₩65,100 | ₩66,487 | +0.54% | 515만 |
|---|
| 2026.03.24 | ₩69,569 | ₩70,329 | ₩65,046 | ₩68,782 | -1.13% | 602.9만 |
|---|
| 2026.03.23 | ₩64,553 | ₩69,235 | ₩62,085 | ₩66,540 | +3.08% | 891.9만 |
|---|
| 2026.03.20 | ₩65,633 | ₩73,584 | ₩65,513 | ₩72,170 | +9.96% | 896만 |
|---|
| 2026.03.19 | ₩72,824 | ₩74,038 | ₩63,032 | ₩65,340 | -10.28% | 902만 |
|---|
| 2026.03.18 | ₩63,072 | ₩68,381 | ₩62,765 | ₩68,075 | +7.93% | 809.7만 |
|---|
| 2026.03.17 | ₩60,364 | ₩61,258 | ₩58,790 | ₩60,404 | +0.07% | 562.7만 |
|---|
| 2026.03.16 | ₩65,833 | ₩65,993 | ₩61,471 | ₩61,471 | -6.63% | 785.7만 |
|---|
| 2026.03.13 | ₩65,273 | ₩69,929 | ₩63,512 | ₩69,755 | +6.87% | 657.6만 |
|---|
| 2026.03.12 | ₩66,033 | ₩68,248 | ₩64,459 | ₩67,794 | +2.67% | 647.7만 |
|---|
| 2026.03.11 | ₩64,566 | ₩66,087 | ₩61,391 | ₩61,711 | -4.42% | 873.3만 |
|---|
| 2026.03.10 | ₩62,245 | ₩66,434 | ₩57,402 | ₩66,434 | +6.73% | 977.1만 |
|---|
| 2026.03.09 | ₩73,210 | ₩77,306 | ₩60,030 | ₩61,364 | -16.18% | 1391.8만 |
|---|
| 2026.03.06 | ₩66,701 | ₩72,370 | ₩64,046 | ₩72,157 | +8.18% | 1332.8만 |
|---|
| 2026.03.05 | ₩56,789 | ₩63,512 | ₩55,562 | ₩59,697 | +5.12% | 1484.6만 |
|---|
| 2026.03.04 | ₩56,575 | ₩57,389 | ₩53,054 | ₩54,281 | -4.06% | 1037.1만 |
|---|
| 2026.03.03 | ₩60,097 | ₩66,154 | ₩55,281 | ₩57,563 | -4.22% | 1814.1만 |
|---|
| 2026.03.02 | ₩57,509 | ₩57,776 | ₩52,427 | ₩53,894 | -6.29% | 1130.4만 |
|---|
| 2026.02.27 | ₩53,721 | ₩54,574 | ₩51,439 | ₩52,893 | -1.54% | 1029.4만 |
|---|
| 2026.02.26 | ₩48,478 | ₩52,760 | ₩48,478 | ₩49,945 | +3.03% | 895.4만 |
|---|
| 2026.02.25 | ₩50,399 | ₩50,719 | ₩48,851 | ₩48,985 | -2.81% | 597.4만 |
|---|
| 2026.02.24 | ₩54,321 | ₩55,388 | ₩51,519 | ₩51,693 | -4.84% | 620.3만 |
|---|
| 2026.02.23 | ₩51,733 | ₩55,121 | ₩50,732 | ₩54,668 | +5.67% | 1008.6만 |
|---|
| 2026.02.20 | ₩54,388 | ₩55,321 | ₩50,732 | ₩51,453 | -5.40% | 1030만 |
|---|
| 2026.02.19 | ₩53,374 | ₩54,935 | ₩52,760 | ₩53,400 | +0.05% | 733.1만 |
|---|
| 2026.02.18 | ₩51,559 | ₩52,493 | ₩49,639 | ₩51,319 | -0.47% | 683.4만 |
|---|
| 2026.02.17 | ₩54,694 | ₩56,829 | ₩50,919 | ₩51,266 | -6.27% | 1036.9만 |
|---|
| 2026.02.13 | ₩52,867 | ₩55,562 | ₩50,119 | ₩54,147 | +2.42% | 1356.5만 |
|---|
| 2026.02.12 | ₩47,678 | ₩53,160 | ₩47,264 | ₩53,000 | +11.16% | 1312.5만 |
|---|
| 2026.02.11 | ₩46,904 | ₩50,145 | ₩46,784 | ₩48,438 | +3.27% | 888.3만 |
|---|
| 2026.02.10 | ₩47,304 | ₩48,691 | ₩46,917 | ₩48,398 | +2.31% | 613.4만 |
|---|
| 2026.02.09 | ₩49,438 | ₩49,879 | ₩46,957 | ₩47,117 | -4.70% | 476.6만 |
|---|
| 2026.02.06 | ₩52,320 | ₩52,640 | ₩49,092 | ₩49,759 | -4.90% | 815만 |
|---|
| 2026.02.05 | ₩53,120 | ₩55,868 | ₩51,279 | ₩54,774 | +3.11% | 1504.8만 |
|---|
| 2026.02.04 | ₩48,531 | ₩53,267 | ₩48,064 | ₩50,252 | +3.55% | 1531만 |
|---|
| 2026.02.03 | ₩46,464 | ₩52,173 | ₩46,223 | ₩48,985 | +5.43% | 1343만 |
|---|
| 2026.02.02 | ₩49,252 | ₩49,252 | ₩45,783 | ₩46,197 | -6.20% | 857.3만 |
|---|
| 2026.01.30 | ₩49,785 | ₩50,799 | ₩47,864 | ₩49,665 | -0.24% | 913.8만 |
|---|
| 2026.01.29 | ₩49,305 | ₩53,240 | ₩48,758 | ₩48,905 | -0.81% | 1073.3만 |
|---|
| 2026.01.28 | ₩47,851 | ₩49,292 | ₩47,291 | ₩48,371 | +1.09% | 736.9만 |
|---|
| 2026.01.27 | ₩47,011 | ₩48,358 | ₩46,450 | ₩48,358 | +2.87% | 460.9만 |
|---|
| 2026.01.26 | ₩47,064 | ₩47,371 | ₩46,130 | ₩47,117 | +0.11% | 476.5만 |
|---|
| 2026.01.23 | ₩46,824 | ₩47,411 | ₩45,450 | ₩47,237 | +0.88% | 725.3만 |
|---|
| 2026.01.22 | ₩46,637 | ₩47,718 | ₩45,850 | ₩45,850 | -1.69% | 641.1만 |
|---|
| 2026.01.21 | ₩51,960 | ₩53,014 | ₩46,957 | ₩47,731 | -8.14% | 1216.4만 |
|---|
| 2026.01.20 | ₩53,574 | ₩56,695 | ₩50,812 | ₩55,375 | +3.36% | 1709.6만 |
|---|
| 2026.01.16 | ₩46,730 | ₩48,011 | ₩46,397 | ₩47,411 | +1.46% | 679.1만 |
|---|
| 2026.01.15 | ₩46,944 | ₩47,557 | ₩46,317 | ₩47,104 | +0.34% | 763.7만 |
|---|
| 2026.01.14 | ₩49,318 | ₩51,239 | ₩48,638 | ₩49,385 | +0.14% | 1272.3만 |
|---|
| 2026.01.13 | ₩45,450 | ₩48,238 | ₩45,450 | ₩47,504 | +4.52% | 885.4만 |
|---|
| 2026.01.12 | ₩47,171 | ₩47,171 | ₩45,650 | ₩45,810 | -2.88% | 477.2만 |
|---|
| 2026.01.09 | ₩46,570 | ₩47,477 | ₩45,290 | ₩45,690 | -1.89% | 687만 |
|---|
| 2026.01.08 | ₩47,811 | ₩48,011 | ₩46,397 | ₩46,890 | -1.93% | 654.7만 |
|---|
| 2026.01.07 | ₩46,677 | ₩47,931 | ₩46,677 | ₩47,464 | +1.69% | 558.8만 |
|---|
| 2026.01.06 | ₩47,251 | ₩47,304 | ₩46,183 | ₩46,330 | -1.95% | 510.4만 |
|---|
| 2026.01.05 | ₩46,090 | ₩47,304 | ₩45,730 | ₩47,304 | +2.63% | 539.8만 |
|---|
| 2026.01.02 | ₩46,504 | ₩47,811 | ₩46,210 | ₩46,650 | +0.32% | 623만 |
|---|
| 2025.12.31 | ₩47,157 | ₩48,131 | ₩46,624 | ₩47,931 | +1.64% | 520.5만 |
|---|
| 2025.12.30 | ₩47,944 | ₩47,944 | ₩46,824 | ₩47,251 | -1.45% | 401만 |
|---|
| 2025.12.29 | ₩49,732 | ₩49,745 | ₩47,584 | ₩48,184 | -3.11% | 501.6만 |
|---|
| 2025.12.26 | ₩48,785 | ₩49,985 | ₩48,731 | ₩49,038 | +0.52% | 347.9만 |
|---|
| 2025.12.24 | ₩49,052 | ₩49,452 | ₩48,731 | ₩49,212 | +0.33% | 214만 |
|---|
| 2025.12.23 | ₩49,465 | ₩49,572 | ₩48,838 | ₩49,332 | -0.27% | 448.3만 |
|---|
| 2025.12.22 | ₩50,079 | ₩50,479 | ₩48,918 | ₩49,092 | -1.97% | 538.4만 |
|---|
| 2025.12.19 | ₩53,894 | ₩53,961 | ₩51,399 | ₩51,573 | -4.31% | 681.4만 |
|---|
| 2025.12.18 | ₩55,562 | ₩56,762 | ₩54,161 | ₩54,801 | -1.37% | 1086.5만 |
|---|
| 2025.12.17 | ₩55,735 | ₩57,883 | ₩54,908 | ₩57,696 | +3.52% | 1112.2만 |
|---|
| 2025.12.16 | ₩56,789 | ₩58,243 | ₩55,575 | ₩56,148 | -1.13% | 1182.2만 |
|---|
| 2025.12.15 | ₩55,481 | ₩58,376 | ₩55,268 | ₩56,322 | +1.51% | 958.3만 |
|---|
| 2025.12.12 | ₩55,708 | ₩60,284 | ₩55,135 | ₩56,402 | +1.25% | 1462.4만 |
|---|
| 2025.12.11 | ₩58,416 | ₩60,191 | ₩56,148 | ₩56,309 | -3.61% | 1024.4만 |
|---|
| 2025.12.10 | ₩61,645 | ₩62,258 | ₩57,322 | ₩57,549 | -6.64% | 1237.8만 |
|---|
| 2025.12.09 | ₩61,298 | ₩61,698 | ₩60,004 | ₩61,258 | -0.07% | 648.9만 |
|---|
| 2025.12.08 | ₩59,590 | ₩62,138 | ₩59,577 | ₩60,964 | +2.31% | 800만 |
|---|
| 2025.12.05 | ₩60,551 | ₩61,191 | ₩59,697 | ₩59,710 | -1.39% | 707.9만 |
|---|
| 2025.12.04 | ₩61,178 | ₩62,565 | ₩60,764 | ₩60,911 | -0.44% | 665.5만 |
|---|
| 2025.12.03 | ₩63,512 | ₩63,752 | ₩61,578 | ₩61,938 | -2.48% | 616.1만 |
|---|
| 2025.12.02 | ₩62,805 | ₩63,819 | ₩62,165 | ₩62,365 | -0.70% | 815.1만 |
|---|
| 2025.12.01 | ₩65,913 | ₩66,020 | ₩62,498 | ₩63,832 | -3.16% | 825.9만 |
|---|
| 2025.11.28 | ₩65,660 | ₩65,740 | ₩63,486 | ₩63,486 | -3.31% | 386.3만 |
|---|
| 2025.11.26 | ₩67,741 | ₩68,075 | ₩65,380 | ₩66,020 | -2.54% | 851.5만 |
|---|
| 2025.11.25 | ₩72,103 | ₩76,145 | ₩68,581 | ₩68,968 | -4.35% | 809.6만 |
|---|
| 2025.11.24 | ₩78,707 | ₩79,147 | ₩71,836 | ₩71,836 | -8.73% | 969.1만 |
|---|
| 2025.11.21 | ₩84,229 | ₩91,353 | ₩79,334 | ₩80,881 | -3.98% | 1361.1만 |
|---|
| 2025.11.20 | ₩71,396 | ₩88,565 | ₩70,449 | ₩87,578 | +22.66% | 1593.5만 |
|---|
| 2025.11.19 | ₩81,641 | ₩83,242 | ₩76,172 | ₩79,107 | -3.10% | 813.9만 |
|---|
| 2025.11.18 | ₩81,175 | ₩85,177 | ₩77,839 | ₩81,508 | +0.41% | 1391.2만 |
|---|
| 2025.11.17 | ₩74,038 | ₩79,507 | ₩71,370 | ₩78,040 | +5.41% | 938만 |
|---|
| 2025.11.14 | ₩77,773 | ₩79,374 | ₩70,369 | ₩72,237 | -7.12% | 1051.2만 |
|---|
| 2025.11.13 | ₩68,635 | ₩76,039 | ₩67,634 | ₩74,371 | +8.36% | 1109.7만 |
|---|
| 2025.11.12 | ₩66,033 | ₩68,568 | ₩66,033 | ₩67,434 | +2.12% | 403.3만 |
|---|
| 2025.11.11 | ₩67,368 | ₩67,568 | ₩66,367 | ₩66,634 | -1.09% | 278.7만 |
|---|
| 2025.11.10 | ₩68,702 | ₩69,435 | ₩66,767 | ₩67,167 | -2.23% | 643.1만 |
|---|
| 2025.11.07 | ₩77,106 | ₩80,508 | ₩72,970 | ₩73,170 | -5.10% | 1070.1만 |
|---|
| 2025.11.06 | ₩70,436 | ₩75,505 | ₩69,769 | ₩74,038 | +5.11% | 1177.3만 |
|---|
| 2025.11.05 | ₩73,837 | ₩74,238 | ₩68,368 | ₩69,635 | -5.69% | 620.6만 |
|---|
| 2025.11.04 | ₩74,104 | ₩75,038 | ₩71,169 | ₩73,504 | -0.81% | 999.7만 |
|---|
| 2025.11.03 | ₩69,902 | ₩73,170 | ₩69,168 | ₩70,036 | +0.19% | 509.7만 |
|---|
| 2025.10.31 | ₩68,101 | ₩73,104 | ₩67,901 | ₩70,769 | +3.92% | 663만 |
|---|
| 2025.10.30 | ₩68,968 | ₩70,703 | ₩67,167 | ₩70,636 | +2.42% | 705.2만 |
|---|
| 2025.10.29 | ₩66,901 | ₩69,635 | ₩65,767 | ₩69,435 | +3.79% | 804.8만 |
|---|
| 2025.10.28 | ₩65,033 | ₩67,834 | ₩64,766 | ₩67,501 | +3.79% | 519.1만 |
|---|
| 2025.10.27 | ₩65,100 | ₩66,100 | ₩64,366 | ₩64,900 | -0.31% | 434.9만 |
|---|
| 2025.10.24 | ₩66,901 | ₩68,835 | ₩66,634 | ₩68,035 | +1.69% | 480.8만 |
|---|
| 2025.10.23 | ₩72,437 | ₩72,970 | ₩69,369 | ₩69,635 | -3.87% | 514.4만 |
|---|
| 2025.10.22 | ₩70,969 | ₩77,573 | ₩70,369 | ₩71,836 | +1.22% | 1216.5만 |
|---|
| 2025.10.21 | ₩72,170 | ₩74,038 | ₩69,569 | ₩70,436 | -2.40% | 496만 |
|---|
| 2025.10.20 | ₩77,239 | ₩77,373 | ₩70,769 | ₩71,169 | -7.86% | 569.4만 |
|---|
| 2025.10.17 | ₩88,978 | ₩94,181 | ₩80,641 | ₩80,708 | -9.30% | 1283.8만 |
|---|
| 2025.10.16 | ₩78,973 | ₩92,180 | ₩78,440 | ₩91,713 | +16.13% | 1454.2만 |
|---|
| 2025.10.15 | ₩75,705 | ₩82,975 | ₩74,905 | ₩79,707 | +5.29% | 787.3만 |
|---|
| 2025.10.14 | ₩80,441 | ₩84,043 | ₩75,038 | ₩78,640 | -2.24% | 935.8만 |
|---|
| 2025.10.13 | ₩76,706 | ₩77,373 | ₩73,104 | ₩74,104 | -3.39% | 735.2만 |
|---|
| 2025.10.10 | ₩70,036 | ₩84,643 | ₩69,235 | ₩83,309 | +18.95% | 2904.3만 |
|---|