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 | ₩21,863 | ₩21,943 | ₩21,663 | ₩21,783 | -0.37% | 437.5만 |
| 2026.10.08 | ₩21,836 | ₩22,744 | ₩21,756 | ₩22,210 | +1.71% | 988.7만 |
| 2026.10.07 | ₩22,103 | ₩22,236 | ₩21,529 | ₩21,609 | -2.23% | 745.4만 |
| 2026.10.06 | ₩21,769 | ₩22,076 | ₩21,315 | ₩21,449 | -1.47% | 625.3만 |
| 2026.10.05 | ₩22,423 | ₩22,503 | ₩22,010 | ₩22,276 | -0.65% | 483.1만 |
| 2026.10.02 | ₩22,757 | ₩23,117 | ₩22,517 | ₩22,650 | -0.47% | 564만 |
| 2026.10.01 | ₩23,117 | ₩23,945 | ₩23,117 | ₩23,318 | +0.87% | 736.5만 |
| 2026.09.30 | ₩22,490 | ₩23,051 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,051 |
| +2.49% |
| 532만 |
| 2026.09.29 | ₩22,530 | ₩22,997 | ₩22,357 | ₩22,677 | +0.65% | 548.2만 |
|---|
| 2026.09.28 | ₩22,797 | ₩23,331 | ₩22,290 | ₩22,797 | 0.00% | 845.4만 |
|---|
| 2026.09.25 | ₩22,770 | ₩23,291 | ₩22,370 | ₩22,490 | -1.23% | 645.6만 |
|---|
| 2026.09.24 | ₩23,077 | ₩23,571 | ₩22,583 | ₩22,957 | -0.52% | 930.8만 |
|---|
| 2026.09.23 | ₩22,210 | ₩23,051 | ₩22,116 | ₩22,744 | +2.40% | 911.6만 |
|---|
| 2026.09.22 | ₩22,837 | ₩22,930 | ₩22,090 | ₩22,196 | -2.81% | 833.2만 |
|---|
| 2026.09.21 | ₩22,824 | ₩23,398 | ₩22,784 | ₩23,197 | +1.64% | 574.7만 |
|---|
| 2026.09.18 | ₩23,304 | ₩23,838 | ₩23,304 | ₩23,398 | +0.40% | 585.8만 |
|---|
| 2026.09.17 | ₩23,197 | ₩23,571 | ₩23,144 | ₩23,278 | +0.35% | 679.9만 |
|---|
| 2026.09.16 | ₩24,025 | ₩25,640 | ₩23,878 | ₩24,719 | +2.89% | 1358.1만 |
|---|
| 2026.09.15 | ₩24,092 | ₩24,906 | ₩24,092 | ₩24,332 | +1.00% | 791.4만 |
|---|
| 2026.09.14 | ₩25,146 | ₩25,226 | ₩24,078 | ₩24,332 | -3.24% | 852.3만 |
|---|
| 2026.09.11 | ₩24,372 | ₩24,465 | ₩23,798 | ₩24,052 | -1.31% | 943.1만 |
|---|
| 2026.09.10 | ₩25,440 | ₩25,854 | ₩24,946 | ₩25,800 | +1.42% | 1234.8만 |
|---|
| 2026.09.09 | ₩24,292 | ₩24,666 | ₩24,025 | ₩24,532 | +0.99% | 724.5만 |
|---|
| 2026.09.08 | ₩23,264 | ₩24,105 | ₩23,264 | ₩23,932 | +2.87% | 513.4만 |
|---|
| 2026.09.04 | ₩22,850 | ₩23,438 | ₩22,784 | ₩23,398 | +2.39% | 714.4만 |
|---|
| 2026.09.03 | ₩23,745 | ₩23,932 | ₩23,211 | ₩23,237 | -2.14% | 610.3만 |
|---|
| 2026.09.02 | ₩24,759 | ₩24,906 | ₩23,891 | ₩23,985 | -3.13% | 582.4만 |
|---|
| 2026.09.01 | ₩24,652 | ₩25,413 | ₩24,239 | ₩25,119 | +1.89% | 882.5만 |
|---|
| 2026.08.31 | ₩24,812 | ₩24,973 | ₩23,972 | ₩23,985 | -3.34% | 514.3만 |
|---|
| 2026.08.28 | ₩24,559 | ₩24,893 | ₩24,425 | ₩24,626 | +0.27% | 723.9만 |
|---|
| 2026.08.27 | ₩24,959 | ₩25,053 | ₩24,105 | ₩24,225 | -2.94% | 526.2만 |
|---|
| 2026.08.26 | ₩25,413 | ₩25,533 | ₩25,053 | ₩25,079 | -1.31% | 447.9만 |
|---|
| 2026.08.25 | ₩25,653 | ₩26,120 | ₩25,253 | ₩25,293 | -1.40% | 457.3만 |
|---|
| 2026.08.24 | ₩25,667 | ₩26,054 | ₩25,600 | ₩26,054 | +1.51% | 605.3만 |
|---|
| 2026.08.21 | ₩25,920 | ₩26,107 | ₩25,773 | ₩25,894 | -0.10% | 555.1만 |
|---|
| 2026.08.20 | ₩26,548 | ₩26,855 | ₩26,241 | ₩26,534 | -0.05% | 854.3만 |
|---|
| 2026.08.19 | ₩26,788 | ₩26,948 | ₩26,000 | ₩26,147 | -2.39% | 865만 |
|---|
| 2026.08.18 | ₩27,469 | ₩27,615 | ₩27,148 | ₩27,362 | -0.39% | 672만 |
|---|
| 2026.08.17 | ₩26,815 | ₩27,509 | ₩26,654 | ₩27,108 | +1.10% | 716.1만 |
|---|
| 2026.08.14 | ₩27,055 | ₩27,375 | ₩26,734 | ₩26,828 | -0.84% | 713.6만 |
|---|
| 2026.08.13 | ₩26,908 | ₩27,562 | ₩26,828 | ₩27,388 | +1.79% | 583만 |
|---|
| 2026.08.12 | ₩27,949 | ₩27,976 | ₩26,975 | ₩27,135 | -2.91% | 655.3만 |
|---|
| 2026.08.11 | ₩28,723 | ₩28,883 | ₩28,283 | ₩28,283 | -1.53% | 413.7만 |
|---|
| 2026.08.10 | ₩28,590 | ₩28,870 | ₩28,269 | ₩28,870 | +0.98% | 492.6만 |
|---|
| 2026.08.07 | ₩28,897 | ₩29,110 | ₩28,616 | ₩28,857 | -0.14% | 675.8만 |
|---|
| 2026.08.06 | ₩29,724 | ₩29,804 | ₩28,656 | ₩28,777 | -3.19% | 566.1만 |
|---|
| 2026.08.05 | ₩31,099 | ₩31,313 | ₩29,057 | ₩29,444 | -5.32% | 756.1만 |
|---|
| 2026.08.04 | ₩29,858 | ₩30,939 | ₩29,831 | ₩30,939 | +3.62% | 708.9만 |
|---|
| 2026.08.03 | ₩30,445 | ₩30,752 | ₩30,125 | ₩30,605 | +0.53% | 605.3만 |
|---|
| 2026.07.31 | ₩31,940 | ₩33,755 | ₩30,765 | ₩31,059 | -2.76% | 871.9만 |
|---|
| 2026.07.30 | ₩33,808 | ₩34,382 | ₩32,367 | ₩32,434 | -4.07% | 712.8만 |
|---|
| 2026.07.29 | ₩33,448 | ₩36,037 | ₩32,207 | ₩35,957 | +7.50% | 1141.8만 |
|---|
| 2026.07.28 | ₩33,088 | ₩33,955 | ₩32,274 | ₩32,941 | -0.44% | 593.1만 |
|---|
| 2026.07.27 | ₩32,100 | ₩34,182 | ₩32,100 | ₩33,061 | +2.99% | 600.5만 |
|---|
| 2026.07.24 | ₩33,835 | ₩34,115 | ₩32,300 | ₩33,488 | -1.03% | 795.8만 |
|---|
| 2026.07.23 | ₩34,516 | ₩35,357 | ₩33,728 | ₩34,236 | -0.81% | 1096.1만 |
|---|
| 2026.07.22 | ₩31,873 | ₩32,340 | ₩31,499 | ₩31,713 | -0.50% | 574.2만 |
|---|
| 2026.07.21 | ₩31,927 | ₩32,634 | ₩31,206 | ₩31,379 | -1.71% | 548.4만 |
|---|
| 2026.07.20 | ₩32,127 | ₩33,355 | ₩31,566 | ₩33,034 | +2.83% | 722.9만 |
|---|
| 2026.07.17 | ₩34,543 | ₩34,676 | ₩32,941 | ₩33,955 | -1.70% | 1275만 |
|---|
| 2026.07.16 | ₩30,832 | ₩32,087 | ₩30,512 | ₩31,206 | +1.21% | 774.8만 |
|---|
| 2026.07.15 | ₩31,112 | ₩31,700 | ₩30,245 | ₩30,311 | -2.57% | 818.4만 |
|---|
| 2026.07.14 | ₩31,593 | ₩31,993 | ₩31,166 | ₩31,766 | +0.55% | 582만 |
|---|
| 2026.07.13 | ₩31,499 | ₩32,794 | ₩30,952 | ₩32,460 | +3.05% | 913.2만 |
|---|
| 2026.07.10 | ₩31,726 | ₩32,954 | ₩30,845 | ₩30,939 | -2.48% | 760.4만 |
|---|
| 2026.07.09 | ₩32,607 | ₩33,141 | ₩31,940 | ₩32,087 | -1.60% | 514.5만 |
|---|
| 2026.07.08 | ₩33,315 | ₩34,676 | ₩32,300 | ₩32,874 | -1.32% | 980.9만 |
|---|
| 2026.07.07 | ₩31,793 | ₩32,794 | ₩31,406 | ₩32,220 | +1.34% | 939.2만 |
|---|
| 2026.07.06 | ₩32,167 | ₩32,260 | ₩31,579 | ₩31,753 | -1.29% | 615.5만 |
|---|
| 2026.07.02 | ₩33,101 | ₩34,276 | ₩32,394 | ₩33,101 | 0.00% | 654.9만 |
|---|
| 2026.07.01 | ₩33,768 | ₩34,196 | ₩32,981 | ₩33,622 | -0.43% | 484.8만 |
|---|
| 2026.06.30 | ₩34,503 | ₩34,556 | ₩32,874 | ₩33,221 | -3.71% | 426.2만 |
|---|
| 2026.06.29 | ₩35,023 | ₩36,384 | ₩34,182 | ₩34,316 | -2.02% | 512.4만 |
|---|
| 2026.06.26 | ₩37,759 | ₩38,400 | ₩35,784 | ₩36,331 | -3.78% | 460만 |
|---|
| 2026.06.25 | ₩34,983 | ₩36,998 | ₩34,876 | ₩35,997 | +2.90% | 535.5만 |
|---|
| 2026.06.24 | ₩36,838 | ₩37,959 | ₩35,677 | ₩36,905 | +0.18% | 485.9만 |
|---|
| 2026.06.23 | ₩37,305 | ₩37,879 | ₩36,158 | ₩37,372 | +0.18% | 742.6만 |
|---|
| 2026.06.22 | ₩33,728 | ₩34,756 | ₩32,941 | ₩34,516 | +2.33% | 502.4만 |
|---|
| 2026.06.18 | ₩34,716 | ₩35,624 | ₩34,489 | ₩34,703 | -0.04% | 561.4만 |
|---|
| 2026.06.17 | ₩33,995 | ₩37,305 | ₩33,862 | ₩36,625 | +7.73% | 984.9만 |
|---|
| 2026.06.16 | ₩34,396 | ₩34,783 | ₩33,995 | ₩34,489 | +0.27% | 436.8만 |
|---|
| 2026.06.15 | ₩35,570 | ₩35,757 | ₩34,302 | ₩34,396 | -3.30% | 635.1만 |
|---|
| 2026.06.12 | ₩40,175 | ₩41,029 | ₩38,226 | ₩38,347 | -4.55% | 762만 |
|---|
| 2026.06.11 | ₩43,792 | ₩45,541 | ₩40,575 | ₩41,123 | -6.10% | 706.1만 |
|---|
| 2026.06.10 | ₩42,177 | ₩44,953 | ₩41,550 | ₩44,406 | +5.28% | 693.8만 |
|---|
| 2026.06.09 | ₩39,201 | ₩44,606 | ₩38,360 | ₩40,762 | +3.98% | 1104.4만 |
|---|
| 2026.06.08 | ₩39,214 | ₩40,375 | ₩38,720 | ₩39,841 | +1.60% | 781.4만 |
|---|
| 2026.06.05 | ₩37,506 | ₩41,977 | ₩37,319 | ₩40,949 | +9.18% | 1773.2만 |
|---|
| 2026.06.04 | ₩39,187 | ₩39,241 | ₩36,638 | ₩36,892 | -5.86% | 1089.4만 |
|---|
| 2026.06.03 | ₩39,241 | ₩39,708 | ₩38,640 | ₩38,814 | -1.09% | 850.4만 |
|---|
| 2026.06.02 | ₩39,107 | ₩39,695 | ₩38,694 | ₩38,907 | -0.51% | 624.6만 |
|---|
| 2026.06.01 | ₩38,987 | ₩39,988 | ₩38,253 | ₩39,975 | +2.53% | 980.7만 |
|---|
| 2026.05.29 | ₩38,440 | ₩39,121 | ₩37,733 | ₩38,400 | -0.10% | 1082.3만 |
|---|
| 2026.05.28 | ₩40,856 | ₩40,963 | ₩39,147 | ₩39,361 | -3.66% | 558.7만 |
|---|
| 2026.05.27 | ₩41,590 | ₩42,244 | ₩40,482 | ₩40,562 | -2.47% | 565.6만 |
|---|
| 2026.05.26 | ₩42,297 | ₩42,404 | ₩41,430 | ₩41,924 | -0.88% | 920.1만 |
|---|
| 2026.05.22 | ₩43,859 | ₩44,460 | ₩43,218 | ₩43,926 | +0.15% | 744.6만 |
|---|
| 2026.05.21 | ₩46,181 | ₩46,382 | ₩43,178 | ₩43,579 | -5.64% | 960.4만 |
|---|
| 2026.05.20 | ₩46,462 | ₩46,955 | ₩45,447 | ₩45,527 | -2.01% | 809.6만 |
|---|
| 2026.05.19 | ₩46,875 | ₩47,449 | ₩46,128 | ₩47,089 | +0.46% | 736.5만 |
|---|
| 2026.05.18 | ₩46,608 | ₩47,850 | ₩46,221 | ₩46,435 | -0.37% | 1295.3만 |
|---|
| 2026.05.15 | ₩49,491 | ₩49,638 | ₩47,142 | ₩47,730 | -3.56% | 1939.1만 |
|---|
| 2026.05.14 | ₩48,410 | ₩49,371 | ₩46,795 | ₩47,289 | -2.32% | 1009만 |
|---|
| 2026.05.13 | ₩47,916 | ₩49,358 | ₩47,449 | ₩48,998 | +2.26% | 1370.3만 |
|---|
| 2026.05.12 | ₩49,772 | ₩50,452 | ₩47,142 | ₩47,703 | -4.16% | 1408.1만 |
|---|
| 2026.05.11 | ₩48,250 | ₩49,558 | ₩47,743 | ₩49,358 | +2.30% | 606.7만 |
|---|
| 2026.05.08 | ₩47,810 | ₩48,530 | ₩47,049 | ₩48,183 | +0.78% | 621.4만 |
|---|
| 2026.05.07 | ₩47,876 | ₩48,944 | ₩47,529 | ₩47,836 | -0.08% | 1052.8만 |
|---|
| 2026.05.06 | ₩48,037 | ₩48,864 | ₩47,703 | ₩48,544 | +1.06% | 756.8만 |
|---|
| 2026.05.05 | ₩48,397 | ₩50,292 | ₩48,250 | ₩49,999 | +3.31% | 929.2만 |
|---|
| 2026.05.04 | ₩49,224 | ₩51,494 | ₩47,329 | ₩49,825 | +1.22% | 686.5만 |
|---|
| 2026.05.01 | ₩48,010 | ₩49,238 | ₩47,636 | ₩49,238 | +2.56% | 391.3만 |
|---|
| 2026.04.30 | ₩49,959 | ₩51,066 | ₩48,424 | ₩48,704 | -2.51% | 426.2만 |
|---|
| 2026.04.29 | ₩49,331 | ₩51,627 | ₩48,944 | ₩50,746 | +2.87% | 620.8만 |
|---|
| 2026.04.28 | ₩51,827 | ₩52,027 | ₩48,917 | ₩48,917 | -5.61% | 861.5만 |
|---|
| 2026.04.27 | ₩52,414 | ₩52,601 | ₩50,306 | ₩50,533 | -3.59% | 528.3만 |
|---|
| 2026.04.24 | ₩51,921 | ₩53,295 | ₩51,160 | ₩53,015 | +2.11% | 950.4만 |
|---|
| 2026.04.23 | ₩52,761 | ₩56,058 | ₩51,907 | ₩52,014 | -1.42% | 1210.6만 |
|---|
| 2026.04.22 | ₩51,213 | ₩53,202 | ₩51,200 | ₩52,535 | +2.58% | 701.7만 |
|---|
| 2026.04.21 | ₩51,694 | ₩54,657 | ₩51,560 | ₩53,189 | +2.89% | 704.3만 |
|---|
| 2026.04.20 | ₩51,760 | ₩53,229 | ₩51,440 | ₩51,787 | +0.05% | 962.8만 |
|---|
| 2026.04.17 | ₩49,878 | ₩50,946 | ₩49,278 | ₩50,920 | +2.09% | 833.5만 |
|---|
| 2026.04.16 | ₩51,760 | ₩53,562 | ₩51,093 | ₩51,854 | +0.18% | 1090.3만 |
|---|
| 2026.04.15 | ₩50,973 | ₩52,641 | ₩50,746 | ₩51,987 | +1.99% | 528.6만 |
|---|
| 2026.04.14 | ₩50,666 | ₩52,094 | ₩50,386 | ₩51,734 | +2.11% | 548.3만 |
|---|
| 2026.04.13 | ₩56,819 | ₩57,206 | ₩52,535 | ₩52,815 | -7.05% | 516.4만 |
|---|
| 2026.04.10 | ₩54,390 | ₩56,699 | ₩53,963 | ₩55,951 | +2.87% | 385.7만 |
|---|
| 2026.04.09 | ₩58,928 | ₩59,168 | ₩54,737 | ₩54,897 | -6.84% | 495.5만 |
|---|
| 2026.04.08 | ₩57,927 | ₩61,731 | ₩56,592 | ₩58,674 | +1.29% | 727.9만 |
|---|
| 2026.04.07 | ₩66,963 | ₩71,901 | ₩66,616 | ₩68,298 | +1.99% | 735만 |
|---|
| 2026.04.06 | ₩67,443 | ₩67,577 | ₩64,267 | ₩64,881 | -3.80% | 360.5만 |
|---|
| 2026.04.02 | ₩73,703 | ₩74,638 | ₩66,643 | ₩67,443 | -8.49% | 585.1만 |
|---|
| 2026.04.01 | ₩68,364 | ₩70,447 | ₩65,949 | ₩67,430 | -1.37% | 527.3만 |
|---|
| 2026.03.31 | ₩75,478 | ₩77,787 | ₩69,232 | ₩69,806 | -7.52% | 893.1만 |
|---|
| 2026.03.30 | ₩77,040 | ₩83,460 | ₩77,040 | ₩81,298 | +5.53% | 611.6만 |
|---|
| 2026.03.27 | ₩75,652 | ₩82,993 | ₩75,105 | ₩82,285 | +8.77% | 807.2만 |
|---|
| 2026.03.26 | ₩68,832 | ₩73,930 | ₩67,363 | ₩73,476 | +6.75% | 544.1만 |
|---|
| 2026.03.25 | ₩66,162 | ₩69,299 | ₩65,134 | ₩66,522 | +0.54% | 515만 |
|---|
| 2026.03.24 | ₩69,606 | ₩70,366 | ₩65,081 | ₩68,818 | -1.13% | 602.9만 |
|---|
| 2026.03.23 | ₩64,587 | ₩69,272 | ₩62,118 | ₩66,576 | +3.08% | 891.9만 |
|---|
| 2026.03.20 | ₩65,668 | ₩73,623 | ₩65,548 | ₩72,208 | +9.96% | 896만 |
|---|
| 2026.03.19 | ₩72,862 | ₩74,077 | ₩63,066 | ₩65,375 | -10.28% | 902만 |
|---|
| 2026.03.18 | ₩63,106 | ₩68,418 | ₩62,799 | ₩68,111 | +7.93% | 809.7만 |
|---|
| 2026.03.17 | ₩60,396 | ₩61,290 | ₩58,821 | ₩60,436 | +0.07% | 562.7만 |
|---|
| 2026.03.16 | ₩65,868 | ₩66,029 | ₩61,504 | ₩61,504 | -6.63% | 785.7만 |
|---|
| 2026.03.13 | ₩65,308 | ₩69,966 | ₩63,546 | ₩69,793 | +6.87% | 657.6만 |
|---|
| 2026.03.12 | ₩66,069 | ₩68,284 | ₩64,494 | ₩67,830 | +2.67% | 647.7만 |
|---|
| 2026.03.11 | ₩64,600 | ₩66,122 | ₩61,424 | ₩61,744 | -4.42% | 873.3만 |
|---|
| 2026.03.10 | ₩62,278 | ₩66,469 | ₩57,433 | ₩66,469 | +6.73% | 977.1만 |
|---|
| 2026.03.09 | ₩73,249 | ₩77,347 | ₩60,062 | ₩61,397 | -16.18% | 1391.8만 |
|---|
| 2026.03.06 | ₩66,736 | ₩72,409 | ₩64,080 | ₩72,195 | +8.18% | 1332.8만 |
|---|
| 2026.03.05 | ₩56,819 | ₩63,546 | ₩55,591 | ₩59,729 | +5.12% | 1484.6만 |
|---|
| 2026.03.04 | ₩56,605 | ₩57,420 | ₩53,082 | ₩54,310 | -4.06% | 1037.1만 |
|---|
| 2026.03.03 | ₩60,129 | ₩66,189 | ₩55,311 | ₩57,593 | -4.22% | 1814.1만 |
|---|
| 2026.03.02 | ₩57,540 | ₩57,807 | ₩52,454 | ₩53,923 | -6.29% | 1130.4만 |
|---|
| 2026.02.27 | ₩53,749 | ₩54,603 | ₩51,467 | ₩52,922 | -1.54% | 1029.4만 |
|---|
| 2026.02.26 | ₩48,504 | ₩52,788 | ₩48,504 | ₩49,972 | +3.03% | 895.4만 |
|---|
| 2026.02.25 | ₩50,426 | ₩50,746 | ₩48,877 | ₩49,011 | -2.81% | 597.4만 |
|---|
| 2026.02.24 | ₩54,350 | ₩55,418 | ₩51,547 | ₩51,720 | -4.84% | 620.3만 |
|---|
| 2026.02.23 | ₩51,760 | ₩55,151 | ₩50,759 | ₩54,697 | +5.67% | 1008.6만 |
|---|
| 2026.02.20 | ₩54,417 | ₩55,351 | ₩50,759 | ₩51,480 | -5.40% | 1030만 |
|---|
| 2026.02.19 | ₩53,402 | ₩54,964 | ₩52,788 | ₩53,429 | +0.05% | 733.1만 |
|---|
| 2026.02.18 | ₩51,587 | ₩52,521 | ₩49,665 | ₩51,347 | -0.47% | 683.4만 |
|---|
| 2026.02.17 | ₩54,724 | ₩56,859 | ₩50,946 | ₩51,293 | -6.27% | 1036.9만 |
|---|
| 2026.02.13 | ₩52,895 | ₩55,591 | ₩50,145 | ₩54,176 | +2.42% | 1356.5만 |
|---|
| 2026.02.12 | ₩47,703 | ₩53,189 | ₩47,289 | ₩53,028 | +11.16% | 1312.5만 |
|---|
| 2026.02.11 | ₩46,929 | ₩50,172 | ₩46,809 | ₩48,464 | +3.27% | 888.3만 |
|---|
| 2026.02.10 | ₩47,329 | ₩48,717 | ₩46,942 | ₩48,424 | +2.31% | 613.4만 |
|---|
| 2026.02.09 | ₩49,465 | ₩49,905 | ₩46,982 | ₩47,142 | -4.70% | 476.6만 |
|---|
| 2026.02.06 | ₩52,348 | ₩52,668 | ₩49,118 | ₩49,785 | -4.90% | 815만 |
|---|
| 2026.02.05 | ₩53,149 | ₩55,898 | ₩51,307 | ₩54,804 | +3.11% | 1504.8만 |
|---|
| 2026.02.04 | ₩48,557 | ₩53,295 | ₩48,090 | ₩50,279 | +3.55% | 1531만 |
|---|
| 2026.02.03 | ₩46,488 | ₩52,201 | ₩46,248 | ₩49,011 | +5.43% | 1343만 |
|---|
| 2026.02.02 | ₩49,278 | ₩49,278 | ₩45,808 | ₩46,221 | -6.20% | 857.3만 |
|---|
| 2026.01.30 | ₩49,812 | ₩50,826 | ₩47,890 | ₩49,692 | -0.24% | 913.8만 |
|---|
| 2026.01.29 | ₩49,331 | ₩53,269 | ₩48,784 | ₩48,931 | -0.81% | 1073.3만 |
|---|
| 2026.01.28 | ₩47,876 | ₩49,318 | ₩47,316 | ₩48,397 | +1.09% | 736.9만 |
|---|
| 2026.01.27 | ₩47,036 | ₩48,384 | ₩46,475 | ₩48,384 | +2.87% | 460.9만 |
|---|
| 2026.01.26 | ₩47,089 | ₩47,396 | ₩46,155 | ₩47,142 | +0.11% | 476.5만 |
|---|
| 2026.01.23 | ₩46,849 | ₩47,436 | ₩45,474 | ₩47,262 | +0.88% | 725.3만 |
|---|
| 2026.01.22 | ₩46,662 | ₩47,743 | ₩45,874 | ₩45,874 | -1.69% | 641.1만 |
|---|
| 2026.01.21 | ₩51,987 | ₩53,042 | ₩46,982 | ₩47,756 | -8.14% | 1216.4만 |
|---|
| 2026.01.20 | ₩53,602 | ₩56,726 | ₩50,839 | ₩55,404 | +3.36% | 1709.6만 |
|---|
| 2026.01.16 | ₩46,755 | ₩48,037 | ₩46,422 | ₩47,436 | +1.46% | 679.1만 |
|---|
| 2026.01.15 | ₩46,969 | ₩47,583 | ₩46,341 | ₩47,129 | +0.34% | 763.7만 |
|---|
| 2026.01.14 | ₩49,345 | ₩51,267 | ₩48,664 | ₩49,411 | +0.14% | 1272.3만 |
|---|
| 2026.01.13 | ₩45,474 | ₩48,263 | ₩45,474 | ₩47,529 | +4.52% | 885.4만 |
|---|
| 2026.01.12 | ₩47,196 | ₩47,196 | ₩45,674 | ₩45,834 | -2.88% | 477.2만 |
|---|
| 2026.01.09 | ₩46,595 | ₩47,503 | ₩45,314 | ₩45,714 | -1.89% | 687만 |
|---|
| 2026.01.08 | ₩47,836 | ₩48,037 | ₩46,422 | ₩46,915 | -1.93% | 654.7만 |
|---|
| 2026.01.07 | ₩46,702 | ₩47,956 | ₩46,702 | ₩47,489 | +1.69% | 558.8만 |
|---|
| 2026.01.06 | ₩47,276 | ₩47,329 | ₩46,208 | ₩46,355 | -1.95% | 510.4만 |
|---|
| 2026.01.05 | ₩46,115 | ₩47,329 | ₩45,754 | ₩47,329 | +2.63% | 539.8만 |
|---|
| 2026.01.02 | ₩46,528 | ₩47,836 | ₩46,235 | ₩46,675 | +0.32% | 623만 |
|---|
| 2025.12.31 | ₩47,182 | ₩48,157 | ₩46,648 | ₩47,956 | +1.64% | 520.5만 |
|---|
| 2025.12.30 | ₩47,970 | ₩47,970 | ₩46,849 | ₩47,276 | -1.45% | 401만 |
|---|
| 2025.12.29 | ₩49,758 | ₩49,772 | ₩47,609 | ₩48,210 | -3.11% | 501.6만 |
|---|
| 2025.12.26 | ₩48,811 | ₩50,012 | ₩48,757 | ₩49,064 | +0.52% | 347.9만 |
|---|
| 2025.12.24 | ₩49,078 | ₩49,478 | ₩48,757 | ₩49,238 | +0.33% | 214만 |
|---|
| 2025.12.23 | ₩49,491 | ₩49,598 | ₩48,864 | ₩49,358 | -0.27% | 448.3만 |
|---|
| 2025.12.22 | ₩50,105 | ₩50,506 | ₩48,944 | ₩49,118 | -1.97% | 538.4만 |
|---|
| 2025.12.19 | ₩53,923 | ₩53,989 | ₩51,427 | ₩51,600 | -4.31% | 681.4만 |
|---|
| 2025.12.18 | ₩55,591 | ₩56,792 | ₩54,190 | ₩54,830 | -1.37% | 1086.5만 |
|---|
| 2025.12.17 | ₩55,765 | ₩57,913 | ₩54,937 | ₩57,727 | +3.52% | 1112.2만 |
|---|
| 2025.12.16 | ₩56,819 | ₩58,274 | ₩55,604 | ₩56,178 | -1.13% | 1182.2만 |
|---|
| 2025.12.15 | ₩55,511 | ₩58,407 | ₩55,297 | ₩56,352 | +1.51% | 958.3만 |
|---|
| 2025.12.12 | ₩55,738 | ₩60,316 | ₩55,164 | ₩56,432 | +1.25% | 1462.4만 |
|---|
| 2025.12.11 | ₩58,447 | ₩60,223 | ₩56,178 | ₩56,339 | -3.61% | 1024.4만 |
|---|
| 2025.12.10 | ₩61,677 | ₩62,291 | ₩57,353 | ₩57,580 | -6.64% | 1237.8만 |
|---|
| 2025.12.09 | ₩61,330 | ₩61,731 | ₩60,036 | ₩61,290 | -0.07% | 648.9만 |
|---|
| 2025.12.08 | ₩59,622 | ₩62,171 | ₩59,609 | ₩60,997 | +2.31% | 800만 |
|---|
| 2025.12.05 | ₩60,583 | ₩61,224 | ₩59,729 | ₩59,742 | -1.39% | 707.9만 |
|---|
| 2025.12.04 | ₩61,210 | ₩62,598 | ₩60,796 | ₩60,943 | -0.44% | 665.5만 |
|---|
| 2025.12.03 | ₩63,546 | ₩63,786 | ₩61,611 | ₩61,971 | -2.48% | 616.1만 |
|---|
| 2025.12.02 | ₩62,839 | ₩63,853 | ₩62,198 | ₩62,398 | -0.70% | 815.1만 |
|---|
| 2025.12.01 | ₩65,949 | ₩66,055 | ₩62,532 | ₩63,866 | -3.16% | 825.9만 |
|---|
| 2025.11.28 | ₩65,695 | ₩65,775 | ₩63,519 | ₩63,519 | -3.31% | 386.3만 |
|---|
| 2025.11.26 | ₩67,777 | ₩68,111 | ₩65,415 | ₩66,055 | -2.54% | 851.5만 |
|---|
| 2025.11.25 | ₩72,142 | ₩76,186 | ₩68,618 | ₩69,005 | -4.35% | 809.6만 |
|---|
| 2025.11.24 | ₩78,748 | ₩79,189 | ₩71,875 | ₩71,875 | -8.73% | 969.1만 |
|---|
| 2025.11.21 | ₩84,274 | ₩91,402 | ₩79,376 | ₩80,924 | -3.98% | 1361.1만 |
|---|
| 2025.11.20 | ₩71,434 | ₩88,612 | ₩70,487 | ₩87,624 | +22.66% | 1593.5만 |
|---|
| 2025.11.19 | ₩81,685 | ₩83,287 | ₩76,213 | ₩79,149 | -3.10% | 813.9만 |
|---|
| 2025.11.18 | ₩81,218 | ₩85,222 | ₩77,881 | ₩81,551 | +0.41% | 1391.2만 |
|---|
| 2025.11.17 | ₩74,077 | ₩79,549 | ₩71,408 | ₩78,081 | +5.41% | 938만 |
|---|
| 2025.11.14 | ₩77,814 | ₩79,416 | ₩70,406 | ₩72,275 | -7.12% | 1051.2만 |
|---|
| 2025.11.13 | ₩68,671 | ₩76,079 | ₩67,670 | ₩74,411 | +8.36% | 1109.7만 |
|---|
| 2025.11.12 | ₩66,069 | ₩68,605 | ₩66,069 | ₩67,470 | +2.12% | 403.3만 |
|---|
| 2025.11.11 | ₩67,403 | ₩67,604 | ₩66,402 | ₩66,669 | -1.09% | 278.7만 |
|---|
| 2025.11.10 | ₩68,738 | ₩69,472 | ₩66,803 | ₩67,203 | -2.23% | 643.1만 |
|---|
| 2025.11.07 | ₩77,147 | ₩80,550 | ₩73,009 | ₩73,209 | -5.10% | 1070.1만 |
|---|
| 2025.11.06 | ₩70,473 | ₩75,545 | ₩69,806 | ₩74,077 | +5.11% | 1177.3만 |
|---|
| 2025.11.05 | ₩73,877 | ₩74,277 | ₩68,404 | ₩69,672 | -5.69% | 620.6만 |
|---|
| 2025.11.04 | ₩74,144 | ₩75,078 | ₩71,207 | ₩73,543 | -0.81% | 999.7만 |
|---|
| 2025.11.03 | ₩69,939 | ₩73,209 | ₩69,205 | ₩70,073 | +0.19% | 509.7만 |
|---|
| 2025.10.31 | ₩68,137 | ₩73,143 | ₩67,937 | ₩70,807 | +3.92% | 663만 |
|---|
| 2025.10.30 | ₩69,005 | ₩70,740 | ₩67,203 | ₩70,673 | +2.42% | 705.2만 |
|---|
| 2025.10.29 | ₩66,936 | ₩69,672 | ₩65,802 | ₩69,472 | +3.79% | 804.8만 |
|---|
| 2025.10.28 | ₩65,068 | ₩67,871 | ₩64,801 | ₩67,537 | +3.79% | 519.1만 |
|---|
| 2025.10.27 | ₩65,134 | ₩66,135 | ₩64,400 | ₩64,934 | -0.31% | 434.9만 |
|---|
| 2025.10.24 | ₩66,936 | ₩68,872 | ₩66,669 | ₩68,071 | +1.69% | 480.8만 |
|---|
| 2025.10.23 | ₩72,475 | ₩73,009 | ₩69,405 | ₩69,672 | -3.87% | 514.4만 |
|---|
| 2025.10.22 | ₩71,007 | ₩77,614 | ₩70,406 | ₩71,875 | +1.22% | 1216.5만 |
|---|
| 2025.10.21 | ₩72,208 | ₩74,077 | ₩69,606 | ₩70,473 | -2.40% | 496만 |
|---|
| 2025.10.20 | ₩77,280 | ₩77,414 | ₩70,807 | ₩71,207 | -7.86% | 569.4만 |
|---|
| 2025.10.17 | ₩89,026 | ₩94,231 | ₩80,684 | ₩80,751 | -9.30% | 1283.8만 |
|---|
| 2025.10.16 | ₩79,015 | ₩92,229 | ₩78,482 | ₩91,762 | +16.13% | 1454.2만 |
|---|
| 2025.10.15 | ₩75,745 | ₩83,020 | ₩74,945 | ₩79,750 | +5.29% | 787.3만 |
|---|
| 2025.10.14 | ₩80,484 | ₩84,087 | ₩75,078 | ₩78,682 | -2.24% | 935.8만 |
|---|
| 2025.10.13 | ₩76,746 | ₩77,414 | ₩73,143 | ₩74,144 | -3.39% | 735.2만 |
|---|
| 2025.10.10 | ₩70,073 | ₩84,688 | ₩69,272 | ₩83,353 | +18.95% | 2904.3만 |
|---|