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 | ₩21,870 | ₩21,950 | ₩21,670 | ₩21,790 | -0.37% | 437.5만 |
| 2026.10.08 | ₩21,844 | ₩22,751 | ₩21,763 | ₩22,217 | +1.71% | 988.7만 |
| 2026.10.07 | ₩22,111 | ₩22,244 | ₩21,536 | ₩21,617 | -2.23% | 745.4만 |
| 2026.10.06 | ₩21,777 | ₩22,084 | ₩21,323 | ₩21,456 | -1.47% | 625.3만 |
| 2026.10.05 | ₩22,431 | ₩22,511 | ₩22,017 | ₩22,284 | -0.65% | 483.1만 |
| 2026.10.02 | ₩22,765 | ₩23,125 | ₩22,524 | ₩22,658 | -0.47% | 564만 |
| 2026.10.01 | ₩23,125 | ₩23,953 | ₩23,125 | ₩23,326 | +0.87% | 736.5만 |
| 2026.09.30 | ₩22,498 | ₩23,059 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,059 |
| +2.49% |
| 532만 |
| 2026.09.29 | ₩22,538 | ₩23,005 | ₩22,364 | ₩22,685 | +0.65% | 548.2만 |
|---|
| 2026.09.28 | ₩22,805 | ₩23,339 | ₩22,298 | ₩22,805 | 0.00% | 845.4만 |
|---|
| 2026.09.25 | ₩22,778 | ₩23,299 | ₩22,378 | ₩22,498 | -1.23% | 645.6만 |
|---|
| 2026.09.24 | ₩23,085 | ₩23,579 | ₩22,591 | ₩22,965 | -0.52% | 930.8만 |
|---|
| 2026.09.23 | ₩22,217 | ₩23,059 | ₩22,124 | ₩22,751 | +2.40% | 911.6만 |
|---|
| 2026.09.22 | ₩22,845 | ₩22,938 | ₩22,097 | ₩22,204 | -2.81% | 833.2만 |
|---|
| 2026.09.21 | ₩22,832 | ₩23,406 | ₩22,792 | ₩23,205 | +1.64% | 574.7만 |
|---|
| 2026.09.18 | ₩23,312 | ₩23,846 | ₩23,312 | ₩23,406 | +0.40% | 585.8만 |
|---|
| 2026.09.17 | ₩23,205 | ₩23,579 | ₩23,152 | ₩23,286 | +0.35% | 679.9만 |
|---|
| 2026.09.16 | ₩24,033 | ₩25,649 | ₩23,886 | ₩24,728 | +2.89% | 1358.1만 |
|---|
| 2026.09.15 | ₩24,100 | ₩24,914 | ₩24,100 | ₩24,340 | +1.00% | 791.4만 |
|---|
| 2026.09.14 | ₩25,155 | ₩25,235 | ₩24,087 | ₩24,340 | -3.24% | 852.3만 |
|---|
| 2026.09.11 | ₩24,380 | ₩24,474 | ₩23,806 | ₩24,060 | -1.31% | 943.1만 |
|---|
| 2026.09.10 | ₩25,449 | ₩25,862 | ₩24,955 | ₩25,809 | +1.42% | 1234.8만 |
|---|
| 2026.09.09 | ₩24,300 | ₩24,674 | ₩24,033 | ₩24,541 | +0.99% | 724.5만 |
|---|
| 2026.09.08 | ₩23,272 | ₩24,113 | ₩23,272 | ₩23,940 | +2.87% | 513.4만 |
|---|
| 2026.09.04 | ₩22,858 | ₩23,446 | ₩22,792 | ₩23,406 | +2.39% | 714.4만 |
|---|
| 2026.09.03 | ₩23,753 | ₩23,940 | ₩23,219 | ₩23,245 | -2.14% | 610.3만 |
|---|
| 2026.09.02 | ₩24,768 | ₩24,914 | ₩23,900 | ₩23,993 | -3.13% | 582.4만 |
|---|
| 2026.09.01 | ₩24,661 | ₩25,422 | ₩24,247 | ₩25,128 | +1.89% | 882.5만 |
|---|
| 2026.08.31 | ₩24,821 | ₩24,981 | ₩23,980 | ₩23,993 | -3.34% | 514.3만 |
|---|
| 2026.08.28 | ₩24,567 | ₩24,901 | ₩24,434 | ₩24,634 | +0.27% | 723.9만 |
|---|
| 2026.08.27 | ₩24,968 | ₩25,061 | ₩24,113 | ₩24,234 | -2.94% | 526.2만 |
|---|
| 2026.08.26 | ₩25,422 | ₩25,542 | ₩25,061 | ₩25,088 | -1.31% | 447.9만 |
|---|
| 2026.08.25 | ₩25,662 | ₩26,129 | ₩25,262 | ₩25,302 | -1.40% | 457.3만 |
|---|
| 2026.08.24 | ₩25,676 | ₩26,063 | ₩25,609 | ₩26,063 | +1.51% | 605.3만 |
|---|
| 2026.08.21 | ₩25,929 | ₩26,116 | ₩25,782 | ₩25,902 | -0.10% | 555.1만 |
|---|
| 2026.08.20 | ₩26,557 | ₩26,864 | ₩26,250 | ₩26,543 | -0.05% | 854.3만 |
|---|
| 2026.08.19 | ₩26,797 | ₩26,957 | ₩26,009 | ₩26,156 | -2.39% | 865만 |
|---|
| 2026.08.18 | ₩27,478 | ₩27,625 | ₩27,158 | ₩27,371 | -0.39% | 672만 |
|---|
| 2026.08.17 | ₩26,824 | ₩27,518 | ₩26,664 | ₩27,118 | +1.10% | 716.1만 |
|---|
| 2026.08.14 | ₩27,064 | ₩27,385 | ₩26,744 | ₩26,837 | -0.84% | 713.6만 |
|---|
| 2026.08.13 | ₩26,917 | ₩27,571 | ₩26,837 | ₩27,398 | +1.79% | 583만 |
|---|
| 2026.08.12 | ₩27,959 | ₩27,985 | ₩26,984 | ₩27,144 | -2.91% | 655.3만 |
|---|
| 2026.08.11 | ₩28,733 | ₩28,893 | ₩28,292 | ₩28,292 | -1.53% | 413.7만 |
|---|
| 2026.08.10 | ₩28,600 | ₩28,880 | ₩28,279 | ₩28,880 | +0.98% | 492.6만 |
|---|
| 2026.08.07 | ₩28,907 | ₩29,120 | ₩28,626 | ₩28,867 | -0.14% | 675.8만 |
|---|
| 2026.08.06 | ₩29,734 | ₩29,815 | ₩28,666 | ₩28,786 | -3.19% | 566.1만 |
|---|
| 2026.08.05 | ₩31,110 | ₩31,323 | ₩29,067 | ₩29,454 | -5.32% | 756.1만 |
|---|
| 2026.08.04 | ₩29,868 | ₩30,949 | ₩29,841 | ₩30,949 | +3.62% | 708.9만 |
|---|
| 2026.08.03 | ₩30,455 | ₩30,763 | ₩30,135 | ₩30,616 | +0.53% | 605.3만 |
|---|
| 2026.07.31 | ₩31,951 | ₩33,767 | ₩30,776 | ₩31,070 | -2.76% | 871.9만 |
|---|
| 2026.07.30 | ₩33,820 | ₩34,394 | ₩32,378 | ₩32,445 | -4.07% | 712.8만 |
|---|
| 2026.07.29 | ₩33,460 | ₩36,050 | ₩32,218 | ₩35,970 | +7.50% | 1141.8만 |
|---|
| 2026.07.28 | ₩33,099 | ₩33,967 | ₩32,285 | ₩32,952 | -0.44% | 593.1만 |
|---|
| 2026.07.27 | ₩32,111 | ₩34,194 | ₩32,111 | ₩33,072 | +2.99% | 600.5만 |
|---|
| 2026.07.24 | ₩33,847 | ₩34,127 | ₩32,311 | ₩33,500 | -1.03% | 795.8만 |
|---|
| 2026.07.23 | ₩34,528 | ₩35,369 | ₩33,740 | ₩34,247 | -0.81% | 1096.1만 |
|---|
| 2026.07.22 | ₩31,884 | ₩32,351 | ₩31,510 | ₩31,724 | -0.50% | 574.2만 |
|---|
| 2026.07.21 | ₩31,938 | ₩32,645 | ₩31,217 | ₩31,390 | -1.71% | 548.4만 |
|---|
| 2026.07.20 | ₩32,138 | ₩33,366 | ₩31,577 | ₩33,046 | +2.83% | 722.9만 |
|---|
| 2026.07.17 | ₩34,554 | ₩34,688 | ₩32,952 | ₩33,967 | -1.70% | 1275만 |
|---|
| 2026.07.16 | ₩30,843 | ₩32,098 | ₩30,522 | ₩31,217 | +1.21% | 774.8만 |
|---|
| 2026.07.15 | ₩31,123 | ₩31,711 | ₩30,255 | ₩30,322 | -2.57% | 818.4만 |
|---|
| 2026.07.14 | ₩31,604 | ₩32,004 | ₩31,176 | ₩31,777 | +0.55% | 582만 |
|---|
| 2026.07.13 | ₩31,510 | ₩32,805 | ₩30,963 | ₩32,472 | +3.05% | 913.2만 |
|---|
| 2026.07.10 | ₩31,737 | ₩32,966 | ₩30,856 | ₩30,949 | -2.48% | 760.4만 |
|---|
| 2026.07.09 | ₩32,618 | ₩33,153 | ₩31,951 | ₩32,098 | -1.60% | 514.5만 |
|---|
| 2026.07.08 | ₩33,326 | ₩34,688 | ₩32,311 | ₩32,885 | -1.32% | 980.9만 |
|---|
| 2026.07.07 | ₩31,804 | ₩32,805 | ₩31,417 | ₩32,231 | +1.34% | 939.2만 |
|---|
| 2026.07.06 | ₩32,178 | ₩32,271 | ₩31,590 | ₩31,764 | -1.29% | 615.5만 |
|---|
| 2026.07.02 | ₩33,112 | ₩34,287 | ₩32,405 | ₩33,112 | 0.00% | 654.9만 |
|---|
| 2026.07.01 | ₩33,780 | ₩34,207 | ₩32,992 | ₩33,633 | -0.43% | 484.8만 |
|---|
| 2026.06.30 | ₩34,514 | ₩34,568 | ₩32,885 | ₩33,233 | -3.71% | 426.2만 |
|---|
| 2026.06.29 | ₩35,035 | ₩36,397 | ₩34,194 | ₩34,327 | -2.02% | 512.4만 |
|---|
| 2026.06.26 | ₩37,772 | ₩38,413 | ₩35,796 | ₩36,344 | -3.78% | 460만 |
|---|
| 2026.06.25 | ₩34,995 | ₩37,011 | ₩34,888 | ₩36,010 | +2.90% | 535.5만 |
|---|
| 2026.06.24 | ₩36,851 | ₩37,973 | ₩35,689 | ₩36,918 | +0.18% | 485.9만 |
|---|
| 2026.06.23 | ₩37,318 | ₩37,892 | ₩36,170 | ₩37,385 | +0.18% | 742.6만 |
|---|
| 2026.06.22 | ₩33,740 | ₩34,768 | ₩32,952 | ₩34,528 | +2.33% | 502.4만 |
|---|
| 2026.06.18 | ₩34,728 | ₩35,636 | ₩34,501 | ₩34,715 | -0.04% | 561.4만 |
|---|
| 2026.06.17 | ₩34,007 | ₩37,318 | ₩33,874 | ₩36,637 | +7.73% | 984.9만 |
|---|
| 2026.06.16 | ₩34,408 | ₩34,795 | ₩34,007 | ₩34,501 | +0.27% | 436.8만 |
|---|
| 2026.06.15 | ₩35,583 | ₩35,769 | ₩34,314 | ₩34,408 | -3.30% | 635.1만 |
|---|
| 2026.06.12 | ₩40,189 | ₩41,043 | ₩38,240 | ₩38,360 | -4.55% | 762만 |
|---|
| 2026.06.11 | ₩43,807 | ₩45,556 | ₩40,589 | ₩41,137 | -6.10% | 706.1만 |
|---|
| 2026.06.10 | ₩42,192 | ₩44,969 | ₩41,564 | ₩44,421 | +5.28% | 693.8만 |
|---|
| 2026.06.09 | ₩39,214 | ₩44,622 | ₩38,373 | ₩40,776 | +3.98% | 1104.4만 |
|---|
| 2026.06.08 | ₩39,228 | ₩40,389 | ₩38,734 | ₩39,855 | +1.60% | 781.4만 |
|---|
| 2026.06.05 | ₩37,519 | ₩41,991 | ₩37,332 | ₩40,963 | +9.18% | 1773.2만 |
|---|
| 2026.06.04 | ₩39,201 | ₩39,254 | ₩36,651 | ₩36,904 | -5.86% | 1089.4만 |
|---|
| 2026.06.03 | ₩39,254 | ₩39,722 | ₩38,653 | ₩38,827 | -1.09% | 850.4만 |
|---|
| 2026.06.02 | ₩39,121 | ₩39,708 | ₩38,707 | ₩38,920 | -0.51% | 624.6만 |
|---|
| 2026.06.01 | ₩39,001 | ₩40,002 | ₩38,266 | ₩39,989 | +2.53% | 980.7만 |
|---|
| 2026.05.29 | ₩38,453 | ₩39,134 | ₩37,746 | ₩38,413 | -0.10% | 1082.3만 |
|---|
| 2026.05.28 | ₩40,870 | ₩40,977 | ₩39,161 | ₩39,374 | -3.66% | 558.7만 |
|---|
| 2026.05.27 | ₩41,604 | ₩42,258 | ₩40,496 | ₩40,576 | -2.47% | 565.6만 |
|---|
| 2026.05.26 | ₩42,312 | ₩42,419 | ₩41,444 | ₩41,938 | -0.88% | 920.1만 |
|---|
| 2026.05.22 | ₩43,874 | ₩44,475 | ₩43,233 | ₩43,941 | +0.15% | 744.6만 |
|---|
| 2026.05.21 | ₩46,197 | ₩46,398 | ₩43,193 | ₩43,594 | -5.64% | 960.4만 |
|---|
| 2026.05.20 | ₩46,478 | ₩46,972 | ₩45,463 | ₩45,543 | -2.01% | 809.6만 |
|---|
| 2026.05.19 | ₩46,892 | ₩47,466 | ₩46,144 | ₩47,105 | +0.46% | 736.5만 |
|---|
| 2026.05.18 | ₩46,624 | ₩47,866 | ₩46,237 | ₩46,451 | -0.37% | 1295.3만 |
|---|
| 2026.05.15 | ₩49,508 | ₩49,655 | ₩47,159 | ₩47,746 | -3.56% | 1939.1만 |
|---|
| 2026.05.14 | ₩48,427 | ₩49,388 | ₩46,811 | ₩47,305 | -2.32% | 1009만 |
|---|
| 2026.05.13 | ₩47,933 | ₩49,375 | ₩47,466 | ₩49,014 | +2.26% | 1370.3만 |
|---|
| 2026.05.12 | ₩49,789 | ₩50,470 | ₩47,159 | ₩47,719 | -4.16% | 1408.1만 |
|---|
| 2026.05.11 | ₩48,267 | ₩49,575 | ₩47,759 | ₩49,375 | +2.30% | 606.7만 |
|---|
| 2026.05.08 | ₩47,826 | ₩48,547 | ₩47,065 | ₩48,200 | +0.78% | 621.4만 |
|---|
| 2026.05.07 | ₩47,893 | ₩48,961 | ₩47,546 | ₩47,853 | -0.08% | 1052.8만 |
|---|
| 2026.05.06 | ₩48,053 | ₩48,881 | ₩47,719 | ₩48,560 | +1.06% | 756.8만 |
|---|
| 2026.05.05 | ₩48,414 | ₩50,310 | ₩48,267 | ₩50,016 | +3.31% | 929.2만 |
|---|
| 2026.05.04 | ₩49,241 | ₩51,511 | ₩47,345 | ₩49,842 | +1.22% | 686.5만 |
|---|
| 2026.05.01 | ₩48,026 | ₩49,255 | ₩47,653 | ₩49,255 | +2.56% | 391.3만 |
|---|
| 2026.04.30 | ₩49,976 | ₩51,084 | ₩48,440 | ₩48,721 | -2.51% | 426.2만 |
|---|
| 2026.04.29 | ₩49,348 | ₩51,645 | ₩48,961 | ₩50,764 | +2.87% | 620.8만 |
|---|
| 2026.04.28 | ₩51,845 | ₩52,045 | ₩48,934 | ₩48,934 | -5.61% | 861.5만 |
|---|
| 2026.04.27 | ₩52,433 | ₩52,619 | ₩50,323 | ₩50,550 | -3.59% | 528.3만 |
|---|
| 2026.04.24 | ₩51,939 | ₩53,314 | ₩51,177 | ₩53,033 | +2.11% | 950.4만 |
|---|
| 2026.04.23 | ₩52,780 | ₩56,078 | ₩51,925 | ₩52,032 | -1.42% | 1210.6만 |
|---|
| 2026.04.22 | ₩51,231 | ₩53,220 | ₩51,218 | ₩52,553 | +2.58% | 701.7만 |
|---|
| 2026.04.21 | ₩51,712 | ₩54,676 | ₩51,578 | ₩53,207 | +2.89% | 704.3만 |
|---|
| 2026.04.20 | ₩51,778 | ₩53,247 | ₩51,458 | ₩51,805 | +0.05% | 962.8만 |
|---|
| 2026.04.17 | ₩49,896 | ₩50,964 | ₩49,295 | ₩50,937 | +2.09% | 833.5만 |
|---|
| 2026.04.16 | ₩51,778 | ₩53,581 | ₩51,111 | ₩51,872 | +0.18% | 1090.3만 |
|---|
| 2026.04.15 | ₩50,991 | ₩52,659 | ₩50,764 | ₩52,005 | +1.99% | 528.6만 |
|---|
| 2026.04.14 | ₩50,683 | ₩52,112 | ₩50,403 | ₩51,752 | +2.11% | 548.3만 |
|---|
| 2026.04.13 | ₩56,839 | ₩57,226 | ₩52,553 | ₩52,833 | -7.05% | 516.4만 |
|---|
| 2026.04.10 | ₩54,409 | ₩56,718 | ₩53,981 | ₩55,971 | +2.87% | 385.7만 |
|---|
| 2026.04.09 | ₩58,948 | ₩59,189 | ₩54,756 | ₩54,916 | -6.84% | 495.5만 |
|---|
| 2026.04.08 | ₩57,947 | ₩61,752 | ₩56,612 | ₩58,695 | +1.29% | 727.9만 |
|---|
| 2026.04.07 | ₩66,986 | ₩71,926 | ₩66,639 | ₩68,321 | +1.99% | 735만 |
|---|
| 2026.04.06 | ₩67,467 | ₩67,600 | ₩64,289 | ₩64,903 | -3.80% | 360.5만 |
|---|
| 2026.04.02 | ₩73,729 | ₩74,663 | ₩66,666 | ₩67,467 | -8.49% | 585.1만 |
|---|
| 2026.04.01 | ₩68,388 | ₩70,471 | ₩65,971 | ₩67,453 | -1.37% | 527.3만 |
|---|
| 2026.03.31 | ₩75,504 | ₩77,814 | ₩69,256 | ₩69,830 | -7.52% | 893.1만 |
|---|
| 2026.03.30 | ₩77,067 | ₩83,489 | ₩77,067 | ₩81,326 | +5.53% | 611.6만 |
|---|
| 2026.03.27 | ₩75,678 | ₩83,021 | ₩75,131 | ₩82,314 | +8.77% | 807.2만 |
|---|
| 2026.03.26 | ₩68,855 | ₩73,956 | ₩67,387 | ₩73,502 | +6.75% | 544.1만 |
|---|
| 2026.03.25 | ₩66,185 | ₩69,323 | ₩65,157 | ₩66,545 | +0.54% | 515만 |
|---|
| 2026.03.24 | ₩69,630 | ₩70,391 | ₩65,103 | ₩68,842 | -1.13% | 602.9만 |
|---|
| 2026.03.23 | ₩64,609 | ₩69,296 | ₩62,139 | ₩66,599 | +3.08% | 891.9만 |
|---|
| 2026.03.20 | ₩65,691 | ₩73,649 | ₩65,571 | ₩72,233 | +9.96% | 896만 |
|---|
| 2026.03.19 | ₩72,887 | ₩74,102 | ₩63,087 | ₩65,397 | -10.28% | 902만 |
|---|
| 2026.03.18 | ₩63,127 | ₩68,441 | ₩62,820 | ₩68,134 | +7.93% | 809.7만 |
|---|
| 2026.03.17 | ₩60,417 | ₩61,311 | ₩58,841 | ₩60,457 | +0.07% | 562.7만 |
|---|
| 2026.03.16 | ₩65,891 | ₩66,051 | ₩61,525 | ₩61,525 | -6.63% | 785.7만 |
|---|
| 2026.03.13 | ₩65,330 | ₩69,990 | ₩63,568 | ₩69,817 | +6.87% | 657.6만 |
|---|
| 2026.03.12 | ₩66,091 | ₩68,308 | ₩64,516 | ₩67,854 | +2.67% | 647.7만 |
|---|
| 2026.03.11 | ₩64,623 | ₩66,145 | ₩61,445 | ₩61,765 | -4.42% | 873.3만 |
|---|
| 2026.03.10 | ₩62,299 | ₩66,492 | ₩57,453 | ₩66,492 | +6.73% | 977.1만 |
|---|
| 2026.03.09 | ₩73,275 | ₩77,374 | ₩60,083 | ₩61,418 | -16.18% | 1391.8만 |
|---|
| 2026.03.06 | ₩66,759 | ₩72,434 | ₩64,102 | ₩72,220 | +8.18% | 1332.8만 |
|---|
| 2026.03.05 | ₩56,839 | ₩63,568 | ₩55,610 | ₩59,749 | +5.12% | 1484.6만 |
|---|
| 2026.03.04 | ₩56,625 | ₩57,439 | ₩53,100 | ₩54,328 | -4.06% | 1037.1만 |
|---|
| 2026.03.03 | ₩60,150 | ₩66,212 | ₩55,330 | ₩57,613 | -4.22% | 1814.1만 |
|---|
| 2026.03.02 | ₩57,560 | ₩57,827 | ₩52,473 | ₩53,941 | -6.29% | 1130.4만 |
|---|
| 2026.02.27 | ₩53,768 | ₩54,622 | ₩51,485 | ₩52,940 | -1.54% | 1029.4만 |
|---|
| 2026.02.26 | ₩48,520 | ₩52,806 | ₩48,520 | ₩49,989 | +3.03% | 895.4만 |
|---|
| 2026.02.25 | ₩50,443 | ₩50,764 | ₩48,894 | ₩49,028 | -2.81% | 597.4만 |
|---|
| 2026.02.24 | ₩54,369 | ₩55,437 | ₩51,565 | ₩51,738 | -4.84% | 620.3만 |
|---|
| 2026.02.23 | ₩51,778 | ₩55,170 | ₩50,777 | ₩54,716 | +5.67% | 1008.6만 |
|---|
| 2026.02.20 | ₩54,435 | ₩55,370 | ₩50,777 | ₩51,498 | -5.40% | 1030만 |
|---|
| 2026.02.19 | ₩53,421 | ₩54,983 | ₩52,806 | ₩53,447 | +0.05% | 733.1만 |
|---|
| 2026.02.18 | ₩51,605 | ₩52,539 | ₩49,682 | ₩51,364 | -0.47% | 683.4만 |
|---|
| 2026.02.17 | ₩54,742 | ₩56,879 | ₩50,964 | ₩51,311 | -6.27% | 1036.9만 |
|---|
| 2026.02.13 | ₩52,913 | ₩55,610 | ₩50,163 | ₩54,195 | +2.42% | 1356.5만 |
|---|
| 2026.02.12 | ₩47,719 | ₩53,207 | ₩47,305 | ₩53,047 | +11.16% | 1312.5만 |
|---|
| 2026.02.11 | ₩46,945 | ₩50,189 | ₩46,825 | ₩48,480 | +3.27% | 888.3만 |
|---|
| 2026.02.10 | ₩47,345 | ₩48,734 | ₩46,958 | ₩48,440 | +2.31% | 613.4만 |
|---|
| 2026.02.09 | ₩49,482 | ₩49,922 | ₩46,998 | ₩47,159 | -4.70% | 476.6만 |
|---|
| 2026.02.06 | ₩52,366 | ₩52,686 | ₩49,135 | ₩49,802 | -4.90% | 815만 |
|---|
| 2026.02.05 | ₩53,167 | ₩55,917 | ₩51,324 | ₩54,822 | +3.11% | 1504.8만 |
|---|
| 2026.02.04 | ₩48,574 | ₩53,314 | ₩48,107 | ₩50,296 | +3.55% | 1531만 |
|---|
| 2026.02.03 | ₩46,504 | ₩52,219 | ₩46,264 | ₩49,028 | +5.43% | 1343만 |
|---|
| 2026.02.02 | ₩49,295 | ₩49,295 | ₩45,823 | ₩46,237 | -6.20% | 857.3만 |
|---|
| 2026.01.30 | ₩49,829 | ₩50,844 | ₩47,906 | ₩49,709 | -0.24% | 913.8만 |
|---|
| 2026.01.29 | ₩49,348 | ₩53,287 | ₩48,801 | ₩48,948 | -0.81% | 1073.3만 |
|---|
| 2026.01.28 | ₩47,893 | ₩49,335 | ₩47,332 | ₩48,414 | +1.09% | 736.9만 |
|---|
| 2026.01.27 | ₩47,052 | ₩48,400 | ₩46,491 | ₩48,400 | +2.87% | 460.9만 |
|---|
| 2026.01.26 | ₩47,105 | ₩47,412 | ₩46,171 | ₩47,159 | +0.11% | 476.5만 |
|---|
| 2026.01.23 | ₩46,865 | ₩47,452 | ₩45,490 | ₩47,279 | +0.88% | 725.3만 |
|---|
| 2026.01.22 | ₩46,678 | ₩47,759 | ₩45,890 | ₩45,890 | -1.69% | 641.1만 |
|---|
| 2026.01.21 | ₩52,005 | ₩53,060 | ₩46,998 | ₩47,773 | -8.14% | 1216.4만 |
|---|
| 2026.01.20 | ₩53,621 | ₩56,745 | ₩50,857 | ₩55,423 | +3.36% | 1709.6만 |
|---|
| 2026.01.16 | ₩46,771 | ₩48,053 | ₩46,438 | ₩47,452 | +1.46% | 679.1만 |
|---|
| 2026.01.15 | ₩46,985 | ₩47,599 | ₩46,357 | ₩47,145 | +0.34% | 763.7만 |
|---|
| 2026.01.14 | ₩49,362 | ₩51,284 | ₩48,681 | ₩49,428 | +0.14% | 1272.3만 |
|---|
| 2026.01.13 | ₩45,490 | ₩48,280 | ₩45,490 | ₩47,546 | +4.52% | 885.4만 |
|---|
| 2026.01.12 | ₩47,212 | ₩47,212 | ₩45,690 | ₩45,850 | -2.88% | 477.2만 |
|---|
| 2026.01.09 | ₩46,611 | ₩47,519 | ₩45,329 | ₩45,730 | -1.89% | 687만 |
|---|
| 2026.01.08 | ₩47,853 | ₩48,053 | ₩46,438 | ₩46,932 | -1.93% | 654.7만 |
|---|
| 2026.01.07 | ₩46,718 | ₩47,973 | ₩46,718 | ₩47,506 | +1.69% | 558.8만 |
|---|
| 2026.01.06 | ₩47,292 | ₩47,345 | ₩46,224 | ₩46,371 | -1.95% | 510.4만 |
|---|
| 2026.01.05 | ₩46,130 | ₩47,345 | ₩45,770 | ₩47,345 | +2.63% | 539.8만 |
|---|
| 2026.01.02 | ₩46,544 | ₩47,853 | ₩46,251 | ₩46,691 | +0.32% | 623만 |
|---|
| 2025.12.31 | ₩47,199 | ₩48,173 | ₩46,665 | ₩47,973 | +1.64% | 520.5만 |
|---|
| 2025.12.30 | ₩47,986 | ₩47,986 | ₩46,865 | ₩47,292 | -1.45% | 401만 |
|---|
| 2025.12.29 | ₩49,776 | ₩49,789 | ₩47,626 | ₩48,227 | -3.11% | 501.6만 |
|---|
| 2025.12.26 | ₩48,828 | ₩50,029 | ₩48,774 | ₩49,081 | +0.52% | 347.9만 |
|---|
| 2025.12.24 | ₩49,095 | ₩49,495 | ₩48,774 | ₩49,255 | +0.33% | 214만 |
|---|
| 2025.12.23 | ₩49,508 | ₩49,615 | ₩48,881 | ₩49,375 | -0.27% | 448.3만 |
|---|
| 2025.12.22 | ₩50,123 | ₩50,523 | ₩48,961 | ₩49,135 | -1.97% | 538.4만 |
|---|
| 2025.12.19 | ₩53,941 | ₩54,008 | ₩51,444 | ₩51,618 | -4.31% | 681.4만 |
|---|
| 2025.12.18 | ₩55,610 | ₩56,812 | ₩54,208 | ₩54,849 | -1.37% | 1086.5만 |
|---|
| 2025.12.17 | ₩55,784 | ₩57,933 | ₩54,956 | ₩57,747 | +3.52% | 1112.2만 |
|---|
| 2025.12.16 | ₩56,839 | ₩58,294 | ₩55,624 | ₩56,198 | -1.13% | 1182.2만 |
|---|
| 2025.12.15 | ₩55,530 | ₩58,427 | ₩55,317 | ₩56,371 | +1.51% | 958.3만 |
|---|
| 2025.12.12 | ₩55,757 | ₩60,337 | ₩55,183 | ₩56,451 | +1.25% | 1462.4만 |
|---|
| 2025.12.11 | ₩58,468 | ₩60,243 | ₩56,198 | ₩56,358 | -3.61% | 1024.4만 |
|---|
| 2025.12.10 | ₩61,699 | ₩62,313 | ₩57,373 | ₩57,600 | -6.64% | 1237.8만 |
|---|
| 2025.12.09 | ₩61,352 | ₩61,752 | ₩60,056 | ₩61,311 | -0.07% | 648.9만 |
|---|
| 2025.12.08 | ₩59,642 | ₩62,193 | ₩59,629 | ₩61,018 | +2.31% | 800만 |
|---|
| 2025.12.05 | ₩60,604 | ₩61,245 | ₩59,749 | ₩59,763 | -1.39% | 707.9만 |
|---|
| 2025.12.04 | ₩61,231 | ₩62,620 | ₩60,817 | ₩60,964 | -0.44% | 665.5만 |
|---|
| 2025.12.03 | ₩63,568 | ₩63,808 | ₩61,632 | ₩61,992 | -2.48% | 616.1만 |
|---|
| 2025.12.02 | ₩62,860 | ₩63,875 | ₩62,219 | ₩62,420 | -0.70% | 815.1만 |
|---|
| 2025.12.01 | ₩65,971 | ₩66,078 | ₩62,553 | ₩63,888 | -3.16% | 825.9만 |
|---|
| 2025.11.28 | ₩65,718 | ₩65,798 | ₩63,541 | ₩63,541 | -3.31% | 386.3만 |
|---|
| 2025.11.26 | ₩67,800 | ₩68,134 | ₩65,437 | ₩66,078 | -2.54% | 851.5만 |
|---|
| 2025.11.25 | ₩72,166 | ₩76,212 | ₩68,642 | ₩69,029 | -4.35% | 809.6만 |
|---|
| 2025.11.24 | ₩78,776 | ₩79,216 | ₩71,899 | ₩71,899 | -8.73% | 969.1만 |
|---|
| 2025.11.21 | ₩84,303 | ₩91,433 | ₩79,403 | ₩80,952 | -3.98% | 1361.1만 |
|---|
| 2025.11.20 | ₩71,459 | ₩88,643 | ₩70,511 | ₩87,655 | +22.66% | 1593.5만 |
|---|
| 2025.11.19 | ₩81,713 | ₩83,315 | ₩76,239 | ₩79,176 | -3.10% | 813.9만 |
|---|
| 2025.11.18 | ₩81,246 | ₩85,251 | ₩77,908 | ₩81,579 | +0.41% | 1391.2만 |
|---|
| 2025.11.17 | ₩74,102 | ₩79,577 | ₩71,432 | ₩78,108 | +5.41% | 938만 |
|---|
| 2025.11.14 | ₩77,841 | ₩79,443 | ₩70,431 | ₩72,300 | -7.12% | 1051.2만 |
|---|
| 2025.11.13 | ₩68,695 | ₩76,105 | ₩67,694 | ₩74,436 | +8.36% | 1109.7만 |
|---|
| 2025.11.12 | ₩66,091 | ₩68,628 | ₩66,091 | ₩67,493 | +2.12% | 403.3만 |
|---|
| 2025.11.11 | ₩67,427 | ₩67,627 | ₩66,425 | ₩66,692 | -1.09% | 278.7만 |
|---|
| 2025.11.10 | ₩68,762 | ₩69,496 | ₩66,826 | ₩67,226 | -2.23% | 643.1만 |
|---|
| 2025.11.07 | ₩77,173 | ₩80,578 | ₩73,034 | ₩73,235 | -5.10% | 1070.1만 |
|---|
| 2025.11.06 | ₩70,498 | ₩75,571 | ₩69,830 | ₩74,102 | +5.11% | 1177.3만 |
|---|
| 2025.11.05 | ₩73,902 | ₩74,303 | ₩68,428 | ₩69,696 | -5.69% | 620.6만 |
|---|
| 2025.11.04 | ₩74,169 | ₩75,104 | ₩71,232 | ₩73,568 | -0.81% | 999.7만 |
|---|
| 2025.11.03 | ₩69,963 | ₩73,235 | ₩69,229 | ₩70,097 | +0.19% | 509.7만 |
|---|
| 2025.10.31 | ₩68,161 | ₩73,168 | ₩67,961 | ₩70,831 | +3.92% | 663만 |
|---|
| 2025.10.30 | ₩69,029 | ₩70,765 | ₩67,226 | ₩70,698 | +2.42% | 705.2만 |
|---|
| 2025.10.29 | ₩66,959 | ₩69,696 | ₩65,824 | ₩69,496 | +3.79% | 804.8만 |
|---|
| 2025.10.28 | ₩65,090 | ₩67,894 | ₩64,823 | ₩67,560 | +3.79% | 519.1만 |
|---|
| 2025.10.27 | ₩65,157 | ₩66,158 | ₩64,422 | ₩64,957 | -0.31% | 434.9만 |
|---|
| 2025.10.24 | ₩66,959 | ₩68,895 | ₩66,692 | ₩68,094 | +1.69% | 480.8만 |
|---|
| 2025.10.23 | ₩72,500 | ₩73,034 | ₩69,429 | ₩69,696 | -3.87% | 514.4만 |
|---|
| 2025.10.22 | ₩71,032 | ₩77,641 | ₩70,431 | ₩71,899 | +1.22% | 1216.5만 |
|---|
| 2025.10.21 | ₩72,233 | ₩74,102 | ₩69,630 | ₩70,498 | -2.40% | 496만 |
|---|
| 2025.10.20 | ₩77,307 | ₩77,440 | ₩70,831 | ₩71,232 | -7.86% | 569.4만 |
|---|
| 2025.10.17 | ₩89,057 | ₩94,264 | ₩80,712 | ₩80,778 | -9.30% | 1283.8만 |
|---|
| 2025.10.16 | ₩79,043 | ₩92,261 | ₩78,509 | ₩91,794 | +16.13% | 1454.2만 |
|---|
| 2025.10.15 | ₩75,771 | ₩83,048 | ₩74,970 | ₩79,777 | +5.29% | 787.3만 |
|---|
| 2025.10.14 | ₩80,511 | ₩84,116 | ₩75,104 | ₩78,709 | -2.24% | 935.8만 |
|---|
| 2025.10.13 | ₩76,773 | ₩77,440 | ₩73,168 | ₩74,169 | -3.39% | 735.2만 |
|---|
| 2025.10.10 | ₩70,097 | ₩84,717 | ₩69,296 | ₩83,382 | +18.95% | 2904.3만 |
|---|