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 | ₩21,859 | ₩21,939 | ₩21,659 | ₩21,779 | -0.37% | 437.5만 |
| 2026.10.08 | ₩21,832 | ₩22,740 | ₩21,752 | ₩22,206 | +1.71% | 988.7만 |
| 2026.10.07 | ₩22,099 | ₩22,232 | ₩21,525 | ₩21,605 | -2.23% | 745.4만 |
| 2026.10.06 | ₩21,765 | ₩22,072 | ₩21,312 | ₩21,445 | -1.47% | 625.3만 |
| 2026.10.05 | ₩22,419 | ₩22,499 | ₩22,006 | ₩22,272 | -0.65% | 483.1만 |
| 2026.10.02 | ₩22,753 | ₩23,113 | ₩22,513 | ₩22,646 | -0.47% | 564만 |
| 2026.10.01 | ₩23,113 | ₩23,941 | ₩23,113 | ₩23,313 | +0.87% | 736.5만 |
| 2026.09.30 | ₩22,486 | ₩23,046 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,046 |
| +2.49% |
| 532만 |
| 2026.09.29 | ₩22,526 | ₩22,993 | ₩22,353 | ₩22,673 | +0.65% | 548.2만 |
|---|
| 2026.09.28 | ₩22,793 | ₩23,327 | ₩22,286 | ₩22,793 | 0.00% | 845.4만 |
|---|
| 2026.09.25 | ₩22,766 | ₩23,287 | ₩22,366 | ₩22,486 | -1.23% | 645.6만 |
|---|
| 2026.09.24 | ₩23,073 | ₩23,567 | ₩22,579 | ₩22,953 | -0.52% | 930.8만 |
|---|
| 2026.09.23 | ₩22,206 | ₩23,046 | ₩22,112 | ₩22,740 | +2.40% | 911.6만 |
|---|
| 2026.09.22 | ₩22,833 | ₩22,926 | ₩22,086 | ₩22,192 | -2.81% | 833.2만 |
|---|
| 2026.09.21 | ₩22,820 | ₩23,393 | ₩22,780 | ₩23,193 | +1.64% | 574.7만 |
|---|
| 2026.09.18 | ₩23,300 | ₩23,834 | ₩23,300 | ₩23,393 | +0.40% | 585.8만 |
|---|
| 2026.09.17 | ₩23,193 | ₩23,567 | ₩23,140 | ₩23,273 | +0.35% | 679.9만 |
|---|
| 2026.09.16 | ₩24,021 | ₩25,635 | ₩23,874 | ₩24,715 | +2.89% | 1358.1만 |
|---|
| 2026.09.15 | ₩24,087 | ₩24,901 | ₩24,087 | ₩24,328 | +1.00% | 791.4만 |
|---|
| 2026.09.14 | ₩25,142 | ₩25,222 | ₩24,074 | ₩24,328 | -3.24% | 852.3만 |
|---|
| 2026.09.11 | ₩24,368 | ₩24,461 | ₩23,794 | ₩24,047 | -1.31% | 943.1만 |
|---|
| 2026.09.10 | ₩25,435 | ₩25,849 | ₩24,941 | ₩25,795 | +1.42% | 1234.8만 |
|---|
| 2026.09.09 | ₩24,288 | ₩24,661 | ₩24,021 | ₩24,528 | +0.99% | 724.5만 |
|---|
| 2026.09.08 | ₩23,260 | ₩24,101 | ₩23,260 | ₩23,927 | +2.87% | 513.4만 |
|---|
| 2026.09.04 | ₩22,846 | ₩23,433 | ₩22,780 | ₩23,393 | +2.39% | 714.4만 |
|---|
| 2026.09.03 | ₩23,740 | ₩23,927 | ₩23,207 | ₩23,233 | -2.14% | 610.3만 |
|---|
| 2026.09.02 | ₩24,755 | ₩24,901 | ₩23,887 | ₩23,981 | -3.13% | 582.4만 |
|---|
| 2026.09.01 | ₩24,648 | ₩25,409 | ₩24,234 | ₩25,115 | +1.89% | 882.5만 |
|---|
| 2026.08.31 | ₩24,808 | ₩24,968 | ₩23,967 | ₩23,981 | -3.34% | 514.3만 |
|---|
| 2026.08.28 | ₩24,554 | ₩24,888 | ₩24,421 | ₩24,621 | +0.27% | 723.9만 |
|---|
| 2026.08.27 | ₩24,955 | ₩25,048 | ₩24,101 | ₩24,221 | -2.94% | 526.2만 |
|---|
| 2026.08.26 | ₩25,409 | ₩25,529 | ₩25,048 | ₩25,075 | -1.31% | 447.9만 |
|---|
| 2026.08.25 | ₩25,649 | ₩26,116 | ₩25,248 | ₩25,288 | -1.40% | 457.3만 |
|---|
| 2026.08.24 | ₩25,662 | ₩26,049 | ₩25,595 | ₩26,049 | +1.51% | 605.3만 |
|---|
| 2026.08.21 | ₩25,916 | ₩26,102 | ₩25,769 | ₩25,889 | -0.10% | 555.1만 |
|---|
| 2026.08.20 | ₩26,543 | ₩26,850 | ₩26,236 | ₩26,529 | -0.05% | 854.3만 |
|---|
| 2026.08.19 | ₩26,783 | ₩26,943 | ₩25,996 | ₩26,142 | -2.39% | 865만 |
|---|
| 2026.08.18 | ₩27,464 | ₩27,610 | ₩27,143 | ₩27,357 | -0.39% | 672만 |
|---|
| 2026.08.17 | ₩26,810 | ₩27,504 | ₩26,650 | ₩27,103 | +1.10% | 716.1만 |
|---|
| 2026.08.14 | ₩27,050 | ₩27,370 | ₩26,730 | ₩26,823 | -0.84% | 713.6만 |
|---|
| 2026.08.13 | ₩26,903 | ₩27,557 | ₩26,823 | ₩27,384 | +1.79% | 583만 |
|---|
| 2026.08.12 | ₩27,944 | ₩27,971 | ₩26,970 | ₩27,130 | -2.91% | 655.3만 |
|---|
| 2026.08.11 | ₩28,718 | ₩28,878 | ₩28,278 | ₩28,278 | -1.53% | 413.7만 |
|---|
| 2026.08.10 | ₩28,585 | ₩28,865 | ₩28,264 | ₩28,865 | +0.98% | 492.6만 |
|---|
| 2026.08.07 | ₩28,891 | ₩29,105 | ₩28,611 | ₩28,851 | -0.14% | 675.8만 |
|---|
| 2026.08.06 | ₩29,719 | ₩29,799 | ₩28,651 | ₩28,771 | -3.19% | 566.1만 |
|---|
| 2026.08.05 | ₩31,093 | ₩31,307 | ₩29,052 | ₩29,439 | -5.32% | 756.1만 |
|---|
| 2026.08.04 | ₩29,852 | ₩30,933 | ₩29,826 | ₩30,933 | +3.62% | 708.9만 |
|---|
| 2026.08.03 | ₩30,439 | ₩30,746 | ₩30,119 | ₩30,600 | +0.53% | 605.3만 |
|---|
| 2026.07.31 | ₩31,934 | ₩33,749 | ₩30,760 | ₩31,053 | -2.76% | 871.9만 |
|---|
| 2026.07.30 | ₩33,802 | ₩34,376 | ₩32,361 | ₩32,428 | -4.07% | 712.8만 |
|---|
| 2026.07.29 | ₩33,442 | ₩36,031 | ₩32,201 | ₩35,951 | +7.50% | 1141.8만 |
|---|
| 2026.07.28 | ₩33,082 | ₩33,949 | ₩32,268 | ₩32,935 | -0.44% | 593.1만 |
|---|
| 2026.07.27 | ₩32,094 | ₩34,176 | ₩32,094 | ₩33,055 | +2.99% | 600.5만 |
|---|
| 2026.07.24 | ₩33,829 | ₩34,109 | ₩32,294 | ₩33,482 | -1.03% | 795.8만 |
|---|
| 2026.07.23 | ₩34,510 | ₩35,350 | ₩33,722 | ₩34,229 | -0.81% | 1096.1만 |
|---|
| 2026.07.22 | ₩31,867 | ₩32,334 | ₩31,494 | ₩31,707 | -0.50% | 574.2만 |
|---|
| 2026.07.21 | ₩31,921 | ₩32,628 | ₩31,200 | ₩31,374 | -1.71% | 548.4만 |
|---|
| 2026.07.20 | ₩32,121 | ₩33,349 | ₩31,560 | ₩33,028 | +2.83% | 722.9만 |
|---|
| 2026.07.17 | ₩34,536 | ₩34,670 | ₩32,935 | ₩33,949 | -1.70% | 1275만 |
|---|
| 2026.07.16 | ₩30,826 | ₩32,081 | ₩30,506 | ₩31,200 | +1.21% | 774.8만 |
|---|
| 2026.07.15 | ₩31,107 | ₩31,694 | ₩30,239 | ₩30,306 | -2.57% | 818.4만 |
|---|
| 2026.07.14 | ₩31,587 | ₩31,987 | ₩31,160 | ₩31,761 | +0.55% | 582만 |
|---|
| 2026.07.13 | ₩31,494 | ₩32,788 | ₩30,947 | ₩32,455 | +3.05% | 913.2만 |
|---|
| 2026.07.10 | ₩31,721 | ₩32,948 | ₩30,840 | ₩30,933 | -2.48% | 760.4만 |
|---|
| 2026.07.09 | ₩32,601 | ₩33,135 | ₩31,934 | ₩32,081 | -1.60% | 514.5만 |
|---|
| 2026.07.08 | ₩33,309 | ₩34,670 | ₩32,294 | ₩32,868 | -1.32% | 980.9만 |
|---|
| 2026.07.07 | ₩31,787 | ₩32,788 | ₩31,400 | ₩32,214 | +1.34% | 939.2만 |
|---|
| 2026.07.06 | ₩32,161 | ₩32,254 | ₩31,574 | ₩31,747 | -1.29% | 615.5만 |
|---|
| 2026.07.02 | ₩33,095 | ₩34,269 | ₩32,388 | ₩33,095 | 0.00% | 654.9만 |
|---|
| 2026.07.01 | ₩33,762 | ₩34,189 | ₩32,975 | ₩33,616 | -0.43% | 484.8만 |
|---|
| 2026.06.30 | ₩34,496 | ₩34,550 | ₩32,868 | ₩33,215 | -3.71% | 426.2만 |
|---|
| 2026.06.29 | ₩35,017 | ₩36,378 | ₩34,176 | ₩34,309 | -2.02% | 512.4만 |
|---|
| 2026.06.26 | ₩37,752 | ₩38,393 | ₩35,777 | ₩36,325 | -3.78% | 460만 |
|---|
| 2026.06.25 | ₩34,977 | ₩36,992 | ₩34,870 | ₩35,991 | +2.90% | 535.5만 |
|---|
| 2026.06.24 | ₩36,832 | ₩37,953 | ₩35,671 | ₩36,898 | +0.18% | 485.9만 |
|---|
| 2026.06.23 | ₩37,299 | ₩37,873 | ₩36,151 | ₩37,365 | +0.18% | 742.6만 |
|---|
| 2026.06.22 | ₩33,722 | ₩34,750 | ₩32,935 | ₩34,510 | +2.33% | 502.4만 |
|---|
| 2026.06.18 | ₩34,710 | ₩35,617 | ₩34,483 | ₩34,696 | -0.04% | 561.4만 |
|---|
| 2026.06.17 | ₩33,989 | ₩37,299 | ₩33,856 | ₩36,618 | +7.73% | 984.9만 |
|---|
| 2026.06.16 | ₩34,390 | ₩34,777 | ₩33,989 | ₩34,483 | +0.27% | 436.8만 |
|---|
| 2026.06.15 | ₩35,564 | ₩35,751 | ₩34,296 | ₩34,390 | -3.30% | 635.1만 |
|---|
| 2026.06.12 | ₩40,168 | ₩41,022 | ₩38,220 | ₩38,340 | -4.55% | 762만 |
|---|
| 2026.06.11 | ₩43,784 | ₩45,532 | ₩40,568 | ₩41,115 | -6.10% | 706.1만 |
|---|
| 2026.06.10 | ₩42,170 | ₩44,945 | ₩41,542 | ₩44,398 | +5.28% | 693.8만 |
|---|
| 2026.06.09 | ₩39,194 | ₩44,598 | ₩38,353 | ₩40,755 | +3.98% | 1104.4만 |
|---|
| 2026.06.08 | ₩39,207 | ₩40,368 | ₩38,713 | ₩39,834 | +1.60% | 781.4만 |
|---|
| 2026.06.05 | ₩37,499 | ₩41,969 | ₩37,312 | ₩40,942 | +9.18% | 1773.2만 |
|---|
| 2026.06.04 | ₩39,180 | ₩39,234 | ₩36,631 | ₩36,885 | -5.86% | 1089.4만 |
|---|
| 2026.06.03 | ₩39,234 | ₩39,701 | ₩38,633 | ₩38,807 | -1.09% | 850.4만 |
|---|
| 2026.06.02 | ₩39,100 | ₩39,687 | ₩38,687 | ₩38,900 | -0.51% | 624.6만 |
|---|
| 2026.06.01 | ₩38,980 | ₩39,981 | ₩38,246 | ₩39,968 | +2.53% | 980.7만 |
|---|
| 2026.05.29 | ₩38,433 | ₩39,114 | ₩37,726 | ₩38,393 | -0.10% | 1082.3만 |
|---|
| 2026.05.28 | ₩40,848 | ₩40,955 | ₩39,140 | ₩39,354 | -3.66% | 558.7만 |
|---|
| 2026.05.27 | ₩41,582 | ₩42,236 | ₩40,475 | ₩40,555 | -2.47% | 565.6만 |
|---|
| 2026.05.26 | ₩42,290 | ₩42,396 | ₩41,422 | ₩41,916 | -0.88% | 920.1만 |
|---|
| 2026.05.22 | ₩43,851 | ₩44,452 | ₩43,210 | ₩43,918 | +0.15% | 744.6만 |
|---|
| 2026.05.21 | ₩46,173 | ₩46,373 | ₩43,170 | ₩43,571 | -5.64% | 960.4만 |
|---|
| 2026.05.20 | ₩46,453 | ₩46,947 | ₩45,439 | ₩45,519 | -2.01% | 809.6만 |
|---|
| 2026.05.19 | ₩46,867 | ₩47,441 | ₩46,120 | ₩47,080 | +0.46% | 736.5만 |
|---|
| 2026.05.18 | ₩46,600 | ₩47,841 | ₩46,213 | ₩46,427 | -0.37% | 1295.3만 |
|---|
| 2026.05.15 | ₩49,483 | ₩49,629 | ₩47,134 | ₩47,721 | -3.56% | 1939.1만 |
|---|
| 2026.05.14 | ₩48,402 | ₩49,362 | ₩46,787 | ₩47,281 | -2.32% | 1009만 |
|---|
| 2026.05.13 | ₩47,908 | ₩49,349 | ₩47,441 | ₩48,989 | +2.26% | 1370.3만 |
|---|
| 2026.05.12 | ₩49,763 | ₩50,443 | ₩47,134 | ₩47,694 | -4.16% | 1408.1만 |
|---|
| 2026.05.11 | ₩48,241 | ₩49,549 | ₩47,734 | ₩49,349 | +2.30% | 606.7만 |
|---|
| 2026.05.08 | ₩47,801 | ₩48,522 | ₩47,040 | ₩48,175 | +0.78% | 621.4만 |
|---|
| 2026.05.07 | ₩47,868 | ₩48,935 | ₩47,521 | ₩47,828 | -0.08% | 1052.8만 |
|---|
| 2026.05.06 | ₩48,028 | ₩48,855 | ₩47,694 | ₩48,535 | +1.06% | 756.8만 |
|---|
| 2026.05.05 | ₩48,388 | ₩50,283 | ₩48,241 | ₩49,990 | +3.31% | 929.2만 |
|---|
| 2026.05.04 | ₩49,216 | ₩51,484 | ₩47,321 | ₩49,816 | +1.22% | 686.5만 |
|---|
| 2026.05.01 | ₩48,001 | ₩49,229 | ₩47,628 | ₩49,229 | +2.56% | 391.3만 |
|---|
| 2026.04.30 | ₩49,950 | ₩51,057 | ₩48,415 | ₩48,695 | -2.51% | 426.2만 |
|---|
| 2026.04.29 | ₩49,322 | ₩51,618 | ₩48,935 | ₩50,737 | +2.87% | 620.8만 |
|---|
| 2026.04.28 | ₩51,818 | ₩52,018 | ₩48,909 | ₩48,909 | -5.61% | 861.5만 |
|---|
| 2026.04.27 | ₩52,405 | ₩52,592 | ₩50,297 | ₩50,523 | -3.59% | 528.3만 |
|---|
| 2026.04.24 | ₩51,911 | ₩53,286 | ₩51,151 | ₩53,006 | +2.11% | 950.4만 |
|---|
| 2026.04.23 | ₩52,752 | ₩56,048 | ₩51,898 | ₩52,005 | -1.42% | 1210.6만 |
|---|
| 2026.04.22 | ₩51,204 | ₩53,192 | ₩51,191 | ₩52,525 | +2.58% | 701.7만 |
|---|
| 2026.04.21 | ₩51,684 | ₩54,647 | ₩51,551 | ₩53,179 | +2.89% | 704.3만 |
|---|
| 2026.04.20 | ₩51,751 | ₩53,219 | ₩51,431 | ₩51,778 | +0.05% | 962.8만 |
|---|
| 2026.04.17 | ₩49,870 | ₩50,937 | ₩49,269 | ₩50,910 | +2.09% | 833.5만 |
|---|
| 2026.04.16 | ₩51,751 | ₩53,553 | ₩51,084 | ₩51,845 | +0.18% | 1090.3만 |
|---|
| 2026.04.15 | ₩50,964 | ₩52,632 | ₩50,737 | ₩51,978 | +1.99% | 528.6만 |
|---|
| 2026.04.14 | ₩50,657 | ₩52,085 | ₩50,377 | ₩51,724 | +2.11% | 548.3만 |
|---|
| 2026.04.13 | ₩56,809 | ₩57,196 | ₩52,525 | ₩52,805 | -7.05% | 516.4만 |
|---|
| 2026.04.10 | ₩54,380 | ₩56,689 | ₩53,953 | ₩55,941 | +2.87% | 385.7만 |
|---|
| 2026.04.09 | ₩58,917 | ₩59,158 | ₩54,727 | ₩54,887 | -6.84% | 495.5만 |
|---|
| 2026.04.08 | ₩57,916 | ₩61,720 | ₩56,582 | ₩58,664 | +1.29% | 727.9만 |
|---|
| 2026.04.07 | ₩66,951 | ₩71,888 | ₩66,604 | ₩68,285 | +1.99% | 735만 |
|---|
| 2026.04.06 | ₩67,431 | ₩67,565 | ₩64,255 | ₩64,869 | -3.80% | 360.5만 |
|---|
| 2026.04.02 | ₩73,690 | ₩74,624 | ₩66,631 | ₩67,431 | -8.49% | 585.1만 |
|---|
| 2026.04.01 | ₩68,352 | ₩70,434 | ₩65,937 | ₩67,418 | -1.37% | 527.3만 |
|---|
| 2026.03.31 | ₩75,465 | ₩77,773 | ₩69,219 | ₩69,793 | -7.52% | 893.1만 |
|---|
| 2026.03.30 | ₩77,026 | ₩83,445 | ₩77,026 | ₩81,283 | +5.53% | 611.6만 |
|---|
| 2026.03.27 | ₩75,638 | ₩82,978 | ₩75,091 | ₩82,271 | +8.77% | 807.2만 |
|---|
| 2026.03.26 | ₩68,819 | ₩73,917 | ₩67,351 | ₩73,463 | +6.75% | 544.1만 |
|---|
| 2026.03.25 | ₩66,150 | ₩69,286 | ₩65,123 | ₩66,510 | +0.54% | 515만 |
|---|
| 2026.03.24 | ₩69,593 | ₩70,354 | ₩65,069 | ₩68,806 | -1.13% | 602.9만 |
|---|
| 2026.03.23 | ₩64,575 | ₩69,260 | ₩62,107 | ₩66,564 | +3.08% | 891.9만 |
|---|
| 2026.03.20 | ₩65,656 | ₩73,610 | ₩65,536 | ₩72,195 | +9.96% | 896만 |
|---|
| 2026.03.19 | ₩72,849 | ₩74,064 | ₩63,054 | ₩65,363 | -10.28% | 902만 |
|---|
| 2026.03.18 | ₩63,094 | ₩68,405 | ₩62,787 | ₩68,099 | +7.93% | 809.7만 |
|---|
| 2026.03.17 | ₩60,385 | ₩61,279 | ₩58,811 | ₩60,425 | +0.07% | 562.7만 |
|---|
| 2026.03.16 | ₩65,857 | ₩66,017 | ₩61,493 | ₩61,493 | -6.63% | 785.7만 |
|---|
| 2026.03.13 | ₩65,296 | ₩69,953 | ₩63,535 | ₩69,780 | +6.87% | 657.6만 |
|---|
| 2026.03.12 | ₩66,057 | ₩68,272 | ₩64,482 | ₩67,818 | +2.67% | 647.7만 |
|---|
| 2026.03.11 | ₩64,589 | ₩66,110 | ₩61,413 | ₩61,733 | -4.42% | 873.3만 |
|---|
| 2026.03.10 | ₩62,267 | ₩66,457 | ₩57,423 | ₩66,457 | +6.73% | 977.1만 |
|---|
| 2026.03.09 | ₩73,236 | ₩77,333 | ₩60,052 | ₩61,386 | -16.18% | 1391.8만 |
|---|
| 2026.03.06 | ₩66,724 | ₩72,396 | ₩64,068 | ₩72,182 | +8.18% | 1332.8만 |
|---|
| 2026.03.05 | ₩56,809 | ₩63,535 | ₩55,581 | ₩59,718 | +5.12% | 1484.6만 |
|---|
| 2026.03.04 | ₩56,595 | ₩57,409 | ₩53,072 | ₩54,300 | -4.06% | 1037.1만 |
|---|
| 2026.03.03 | ₩60,118 | ₩66,177 | ₩55,301 | ₩57,583 | -4.22% | 1814.1만 |
|---|
| 2026.03.02 | ₩57,529 | ₩57,796 | ₩52,445 | ₩53,913 | -6.29% | 1130.4만 |
|---|
| 2026.02.27 | ₩53,740 | ₩54,594 | ₩51,458 | ₩52,912 | -1.54% | 1029.4만 |
|---|
| 2026.02.26 | ₩48,495 | ₩52,779 | ₩48,495 | ₩49,963 | +3.03% | 895.4만 |
|---|
| 2026.02.25 | ₩50,417 | ₩50,737 | ₩48,869 | ₩49,002 | -2.81% | 597.4만 |
|---|
| 2026.02.24 | ₩54,340 | ₩55,408 | ₩51,538 | ₩51,711 | -4.84% | 620.3만 |
|---|
| 2026.02.23 | ₩51,751 | ₩55,141 | ₩50,750 | ₩54,687 | +5.67% | 1008.6만 |
|---|
| 2026.02.20 | ₩54,407 | ₩55,341 | ₩50,750 | ₩51,471 | -5.40% | 1030만 |
|---|
| 2026.02.19 | ₩53,393 | ₩54,954 | ₩52,779 | ₩53,419 | +0.05% | 733.1만 |
|---|
| 2026.02.18 | ₩51,578 | ₩52,512 | ₩49,656 | ₩51,337 | -0.47% | 683.4만 |
|---|
| 2026.02.17 | ₩54,714 | ₩56,849 | ₩50,937 | ₩51,284 | -6.27% | 1036.9만 |
|---|
| 2026.02.13 | ₩52,885 | ₩55,581 | ₩50,136 | ₩54,167 | +2.42% | 1356.5만 |
|---|
| 2026.02.12 | ₩47,694 | ₩53,179 | ₩47,281 | ₩53,019 | +11.16% | 1312.5만 |
|---|
| 2026.02.11 | ₩46,920 | ₩50,163 | ₩46,800 | ₩48,455 | +3.27% | 888.3만 |
|---|
| 2026.02.10 | ₩47,321 | ₩48,709 | ₩46,934 | ₩48,415 | +2.31% | 613.4만 |
|---|
| 2026.02.09 | ₩49,456 | ₩49,896 | ₩46,974 | ₩47,134 | -4.70% | 476.6만 |
|---|
| 2026.02.06 | ₩52,338 | ₩52,659 | ₩49,109 | ₩49,776 | -4.90% | 815만 |
|---|
| 2026.02.05 | ₩53,139 | ₩55,888 | ₩51,297 | ₩54,794 | +3.11% | 1504.8만 |
|---|
| 2026.02.04 | ₩48,548 | ₩53,286 | ₩48,081 | ₩50,270 | +3.55% | 1531만 |
|---|
| 2026.02.03 | ₩46,480 | ₩52,192 | ₩46,240 | ₩49,002 | +5.43% | 1343만 |
|---|
| 2026.02.02 | ₩49,269 | ₩49,269 | ₩45,799 | ₩46,213 | -6.20% | 857.3만 |
|---|
| 2026.01.30 | ₩49,803 | ₩50,817 | ₩47,881 | ₩49,683 | -0.24% | 913.8만 |
|---|
| 2026.01.29 | ₩49,322 | ₩53,259 | ₩48,775 | ₩48,922 | -0.81% | 1073.3만 |
|---|
| 2026.01.28 | ₩47,868 | ₩49,309 | ₩47,307 | ₩48,388 | +1.09% | 736.9만 |
|---|
| 2026.01.27 | ₩47,027 | ₩48,375 | ₩46,467 | ₩48,375 | +2.87% | 460.9만 |
|---|
| 2026.01.26 | ₩47,080 | ₩47,387 | ₩46,146 | ₩47,134 | +0.11% | 476.5만 |
|---|
| 2026.01.23 | ₩46,840 | ₩47,427 | ₩45,466 | ₩47,254 | +0.88% | 725.3만 |
|---|
| 2026.01.22 | ₩46,653 | ₩47,734 | ₩45,866 | ₩45,866 | -1.69% | 641.1만 |
|---|
| 2026.01.21 | ₩51,978 | ₩53,032 | ₩46,974 | ₩47,748 | -8.14% | 1216.4만 |
|---|
| 2026.01.20 | ₩53,593 | ₩56,715 | ₩50,830 | ₩55,394 | +3.36% | 1709.6만 |
|---|
| 2026.01.16 | ₩46,747 | ₩48,028 | ₩46,413 | ₩47,427 | +1.46% | 679.1만 |
|---|
| 2026.01.15 | ₩46,960 | ₩47,574 | ₩46,333 | ₩47,120 | +0.34% | 763.7만 |
|---|
| 2026.01.14 | ₩49,336 | ₩51,257 | ₩48,655 | ₩49,402 | +0.14% | 1272.3만 |
|---|
| 2026.01.13 | ₩45,466 | ₩48,255 | ₩45,466 | ₩47,521 | +4.52% | 885.4만 |
|---|
| 2026.01.12 | ₩47,187 | ₩47,187 | ₩45,666 | ₩45,826 | -2.88% | 477.2만 |
|---|
| 2026.01.09 | ₩46,587 | ₩47,494 | ₩45,306 | ₩45,706 | -1.89% | 687만 |
|---|
| 2026.01.08 | ₩47,828 | ₩48,028 | ₩46,413 | ₩46,907 | -1.93% | 654.7만 |
|---|
| 2026.01.07 | ₩46,693 | ₩47,948 | ₩46,693 | ₩47,481 | +1.69% | 558.8만 |
|---|
| 2026.01.06 | ₩47,267 | ₩47,321 | ₩46,200 | ₩46,346 | -1.95% | 510.4만 |
|---|
| 2026.01.05 | ₩46,106 | ₩47,321 | ₩45,746 | ₩47,321 | +2.63% | 539.8만 |
|---|
| 2026.01.02 | ₩46,520 | ₩47,828 | ₩46,226 | ₩46,667 | +0.32% | 623만 |
|---|
| 2025.12.31 | ₩47,174 | ₩48,148 | ₩46,640 | ₩47,948 | +1.64% | 520.5만 |
|---|
| 2025.12.30 | ₩47,961 | ₩47,961 | ₩46,840 | ₩47,267 | -1.45% | 401만 |
|---|
| 2025.12.29 | ₩49,749 | ₩49,763 | ₩47,601 | ₩48,201 | -3.11% | 501.6만 |
|---|
| 2025.12.26 | ₩48,802 | ₩50,003 | ₩48,749 | ₩49,055 | +0.52% | 347.9만 |
|---|
| 2025.12.24 | ₩49,069 | ₩49,469 | ₩48,749 | ₩49,229 | +0.33% | 214만 |
|---|
| 2025.12.23 | ₩49,483 | ₩49,589 | ₩48,855 | ₩49,349 | -0.27% | 448.3만 |
|---|
| 2025.12.22 | ₩50,096 | ₩50,497 | ₩48,935 | ₩49,109 | -1.97% | 538.4만 |
|---|
| 2025.12.19 | ₩53,913 | ₩53,980 | ₩51,418 | ₩51,591 | -4.31% | 681.4만 |
|---|
| 2025.12.18 | ₩55,581 | ₩56,782 | ₩54,180 | ₩54,820 | -1.37% | 1086.5만 |
|---|
| 2025.12.17 | ₩55,755 | ₩57,903 | ₩54,927 | ₩57,716 | +3.52% | 1112.2만 |
|---|
| 2025.12.16 | ₩56,809 | ₩58,263 | ₩55,594 | ₩56,168 | -1.13% | 1182.2만 |
|---|
| 2025.12.15 | ₩55,501 | ₩58,397 | ₩55,288 | ₩56,342 | +1.51% | 958.3만 |
|---|
| 2025.12.12 | ₩55,728 | ₩60,305 | ₩55,154 | ₩56,422 | +1.25% | 1462.4만 |
|---|
| 2025.12.11 | ₩58,437 | ₩60,212 | ₩56,168 | ₩56,328 | -3.61% | 1024.4만 |
|---|
| 2025.12.10 | ₩61,666 | ₩62,280 | ₩57,343 | ₩57,569 | -6.64% | 1237.8만 |
|---|
| 2025.12.09 | ₩61,319 | ₩61,720 | ₩60,025 | ₩61,279 | -0.07% | 648.9만 |
|---|
| 2025.12.08 | ₩59,611 | ₩62,160 | ₩59,598 | ₩60,986 | +2.31% | 800만 |
|---|
| 2025.12.05 | ₩60,572 | ₩61,213 | ₩59,718 | ₩59,731 | -1.39% | 707.9만 |
|---|
| 2025.12.04 | ₩61,199 | ₩62,587 | ₩60,786 | ₩60,932 | -0.44% | 665.5만 |
|---|
| 2025.12.03 | ₩63,535 | ₩63,775 | ₩61,600 | ₩61,960 | -2.48% | 616.1만 |
|---|
| 2025.12.02 | ₩62,827 | ₩63,842 | ₩62,187 | ₩62,387 | -0.70% | 815.1만 |
|---|
| 2025.12.01 | ₩65,937 | ₩66,043 | ₩62,520 | ₩63,855 | -3.16% | 825.9만 |
|---|
| 2025.11.28 | ₩65,683 | ₩65,763 | ₩63,508 | ₩63,508 | -3.31% | 386.3만 |
|---|
| 2025.11.26 | ₩67,765 | ₩68,099 | ₩65,403 | ₩66,043 | -2.54% | 851.5만 |
|---|
| 2025.11.25 | ₩72,129 | ₩76,172 | ₩68,606 | ₩68,993 | -4.35% | 809.6만 |
|---|
| 2025.11.24 | ₩78,734 | ₩79,175 | ₩71,862 | ₩71,862 | -8.73% | 969.1만 |
|---|
| 2025.11.21 | ₩84,259 | ₩91,385 | ₩79,362 | ₩80,910 | -3.98% | 1361.1만 |
|---|
| 2025.11.20 | ₩71,421 | ₩88,596 | ₩70,474 | ₩87,609 | +22.66% | 1593.5만 |
|---|
| 2025.11.19 | ₩81,670 | ₩83,272 | ₩76,199 | ₩79,135 | -3.10% | 813.9만 |
|---|
| 2025.11.18 | ₩81,203 | ₩85,207 | ₩77,867 | ₩81,537 | +0.41% | 1391.2만 |
|---|
| 2025.11.17 | ₩74,064 | ₩79,535 | ₩71,395 | ₩78,067 | +5.41% | 938만 |
|---|
| 2025.11.14 | ₩77,800 | ₩79,402 | ₩70,394 | ₩72,262 | -7.12% | 1051.2만 |
|---|
| 2025.11.13 | ₩68,659 | ₩76,065 | ₩67,658 | ₩74,397 | +8.36% | 1109.7만 |
|---|
| 2025.11.12 | ₩66,057 | ₩68,592 | ₩66,057 | ₩67,458 | +2.12% | 403.3만 |
|---|
| 2025.11.11 | ₩67,391 | ₩67,591 | ₩66,390 | ₩66,657 | -1.09% | 278.7만 |
|---|
| 2025.11.10 | ₩68,726 | ₩69,460 | ₩66,791 | ₩67,191 | -2.23% | 643.1만 |
|---|
| 2025.11.07 | ₩77,133 | ₩80,536 | ₩72,996 | ₩73,196 | -5.10% | 1070.1만 |
|---|
| 2025.11.06 | ₩70,461 | ₩75,532 | ₩69,793 | ₩74,064 | +5.11% | 1177.3만 |
|---|
| 2025.11.05 | ₩73,863 | ₩74,264 | ₩68,392 | ₩69,660 | -5.69% | 620.6만 |
|---|
| 2025.11.04 | ₩74,130 | ₩75,065 | ₩71,195 | ₩73,530 | -0.81% | 999.7만 |
|---|
| 2025.11.03 | ₩69,927 | ₩73,196 | ₩69,193 | ₩70,060 | +0.19% | 509.7만 |
|---|
| 2025.10.31 | ₩68,125 | ₩73,130 | ₩67,925 | ₩70,794 | +3.92% | 663만 |
|---|
| 2025.10.30 | ₩68,993 | ₩70,727 | ₩67,191 | ₩70,661 | +2.42% | 705.2만 |
|---|
| 2025.10.29 | ₩66,924 | ₩69,660 | ₩65,790 | ₩69,460 | +3.79% | 804.8만 |
|---|
| 2025.10.28 | ₩65,056 | ₩67,858 | ₩64,789 | ₩67,525 | +3.79% | 519.1만 |
|---|
| 2025.10.27 | ₩65,123 | ₩66,123 | ₩64,389 | ₩64,922 | -0.31% | 434.9만 |
|---|
| 2025.10.24 | ₩66,924 | ₩68,859 | ₩66,657 | ₩68,058 | +1.69% | 480.8만 |
|---|
| 2025.10.23 | ₩72,462 | ₩72,996 | ₩69,393 | ₩69,660 | -3.87% | 514.4만 |
|---|
| 2025.10.22 | ₩70,994 | ₩77,600 | ₩70,394 | ₩71,862 | +1.22% | 1216.5만 |
|---|
| 2025.10.21 | ₩72,195 | ₩74,064 | ₩69,593 | ₩70,461 | -2.40% | 496만 |
|---|
| 2025.10.20 | ₩77,266 | ₩77,400 | ₩70,794 | ₩71,195 | -7.86% | 569.4만 |
|---|
| 2025.10.17 | ₩89,010 | ₩94,214 | ₩80,669 | ₩80,736 | -9.30% | 1283.8만 |
|---|
| 2025.10.16 | ₩79,001 | ₩92,213 | ₩78,467 | ₩91,746 | +16.13% | 1454.2만 |
|---|
| 2025.10.15 | ₩75,732 | ₩83,005 | ₩74,931 | ₩79,735 | +5.29% | 787.3만 |
|---|
| 2025.10.14 | ₩80,469 | ₩84,072 | ₩75,065 | ₩78,668 | -2.24% | 935.8만 |
|---|
| 2025.10.13 | ₩76,733 | ₩77,400 | ₩73,130 | ₩74,130 | -3.39% | 735.2만 |
|---|
| 2025.10.10 | ₩70,060 | ₩84,673 | ₩69,260 | ₩83,338 | +18.95% | 2904.3만 |
|---|