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 | ₩21,864 | ₩21,944 | ₩21,663 | ₩21,784 | -0.37% | 437.5만 |
| 2026.10.08 | ₩21,837 | ₩22,745 | ₩21,757 | ₩22,211 | +1.71% | 988.7만 |
| 2026.10.07 | ₩22,104 | ₩22,237 | ₩21,530 | ₩21,610 | -2.23% | 745.4만 |
| 2026.10.06 | ₩21,770 | ₩22,077 | ₩21,316 | ₩21,450 | -1.47% | 625.3만 |
| 2026.10.05 | ₩22,424 | ₩22,504 | ₩22,011 | ₩22,277 | -0.65% | 483.1만 |
| 2026.10.02 | ₩22,758 | ₩23,118 | ₩22,518 | ₩22,651 | -0.47% | 564만 |
| 2026.10.01 | ₩23,118 | ₩23,946 | ₩23,118 | ₩23,319 | +0.87% | 736.5만 |
| 2026.09.30 | ₩22,491 | ₩23,052 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,052 |
| +2.49% |
| 532만 |
| 2026.09.29 | ₩22,531 | ₩22,998 | ₩22,358 | ₩22,678 | +0.65% | 548.2만 |
|---|
| 2026.09.28 | ₩22,798 | ₩23,332 | ₩22,291 | ₩22,798 | 0.00% | 845.4만 |
|---|
| 2026.09.25 | ₩22,771 | ₩23,292 | ₩22,371 | ₩22,491 | -1.23% | 645.6만 |
|---|
| 2026.09.24 | ₩23,078 | ₩23,572 | ₩22,584 | ₩22,958 | -0.52% | 930.8만 |
|---|
| 2026.09.23 | ₩22,211 | ₩23,052 | ₩22,117 | ₩22,745 | +2.40% | 911.6만 |
|---|
| 2026.09.22 | ₩22,838 | ₩22,932 | ₩22,091 | ₩22,197 | -2.81% | 833.2만 |
|---|
| 2026.09.21 | ₩22,825 | ₩23,399 | ₩22,785 | ₩23,198 | +1.64% | 574.7만 |
|---|
| 2026.09.18 | ₩23,305 | ₩23,839 | ₩23,305 | ₩23,399 | +0.40% | 585.8만 |
|---|
| 2026.09.17 | ₩23,198 | ₩23,572 | ₩23,145 | ₩23,279 | +0.35% | 679.9만 |
|---|
| 2026.09.16 | ₩24,026 | ₩25,641 | ₩23,879 | ₩24,720 | +2.89% | 1358.1만 |
|---|
| 2026.09.15 | ₩24,093 | ₩24,907 | ₩24,093 | ₩24,333 | +1.00% | 791.4만 |
|---|
| 2026.09.14 | ₩25,147 | ₩25,227 | ₩24,079 | ₩24,333 | -3.24% | 852.3만 |
|---|
| 2026.09.11 | ₩24,373 | ₩24,467 | ₩23,799 | ₩24,053 | -1.31% | 943.1만 |
|---|
| 2026.09.10 | ₩25,441 | ₩25,855 | ₩24,947 | ₩25,801 | +1.42% | 1234.8만 |
|---|
| 2026.09.09 | ₩24,293 | ₩24,667 | ₩24,026 | ₩24,533 | +0.99% | 724.5만 |
|---|
| 2026.09.08 | ₩23,265 | ₩24,106 | ₩23,265 | ₩23,933 | +2.87% | 513.4만 |
|---|
| 2026.09.04 | ₩22,851 | ₩23,439 | ₩22,785 | ₩23,399 | +2.39% | 714.4만 |
|---|
| 2026.09.03 | ₩23,746 | ₩23,933 | ₩23,212 | ₩23,239 | -2.14% | 610.3만 |
|---|
| 2026.09.02 | ₩24,760 | ₩24,907 | ₩23,893 | ₩23,986 | -3.13% | 582.4만 |
|---|
| 2026.09.01 | ₩24,653 | ₩25,414 | ₩24,240 | ₩25,121 | +1.89% | 882.5만 |
|---|
| 2026.08.31 | ₩24,814 | ₩24,974 | ₩23,973 | ₩23,986 | -3.34% | 514.3만 |
|---|
| 2026.08.28 | ₩24,560 | ₩24,894 | ₩24,426 | ₩24,627 | +0.27% | 723.9만 |
|---|
| 2026.08.27 | ₩24,960 | ₩25,054 | ₩24,106 | ₩24,226 | -2.94% | 526.2만 |
|---|
| 2026.08.26 | ₩25,414 | ₩25,534 | ₩25,054 | ₩25,081 | -1.31% | 447.9만 |
|---|
| 2026.08.25 | ₩25,654 | ₩26,122 | ₩25,254 | ₩25,294 | -1.40% | 457.3만 |
|---|
| 2026.08.24 | ₩25,668 | ₩26,055 | ₩25,601 | ₩26,055 | +1.51% | 605.3만 |
|---|
| 2026.08.21 | ₩25,921 | ₩26,108 | ₩25,775 | ₩25,895 | -0.10% | 555.1만 |
|---|
| 2026.08.20 | ₩26,549 | ₩26,856 | ₩26,242 | ₩26,535 | -0.05% | 854.3만 |
|---|
| 2026.08.19 | ₩26,789 | ₩26,949 | ₩26,002 | ₩26,148 | -2.39% | 865만 |
|---|
| 2026.08.18 | ₩27,470 | ₩27,617 | ₩27,149 | ₩27,363 | -0.39% | 672만 |
|---|
| 2026.08.17 | ₩26,816 | ₩27,510 | ₩26,656 | ₩27,109 | +1.10% | 716.1만 |
|---|
| 2026.08.14 | ₩27,056 | ₩27,376 | ₩26,736 | ₩26,829 | -0.84% | 713.6만 |
|---|
| 2026.08.13 | ₩26,909 | ₩27,563 | ₩26,829 | ₩27,390 | +1.79% | 583만 |
|---|
| 2026.08.12 | ₩27,950 | ₩27,977 | ₩26,976 | ₩27,136 | -2.91% | 655.3만 |
|---|
| 2026.08.11 | ₩28,724 | ₩28,885 | ₩28,284 | ₩28,284 | -1.53% | 413.7만 |
|---|
| 2026.08.10 | ₩28,591 | ₩28,871 | ₩28,271 | ₩28,871 | +0.98% | 492.6만 |
|---|
| 2026.08.07 | ₩28,898 | ₩29,112 | ₩28,618 | ₩28,858 | -0.14% | 675.8만 |
|---|
| 2026.08.06 | ₩29,726 | ₩29,806 | ₩28,658 | ₩28,778 | -3.19% | 566.1만 |
|---|
| 2026.08.05 | ₩31,100 | ₩31,314 | ₩29,058 | ₩29,445 | -5.32% | 756.1만 |
|---|
| 2026.08.04 | ₩29,859 | ₩30,940 | ₩29,832 | ₩30,940 | +3.62% | 708.9만 |
|---|
| 2026.08.03 | ₩30,446 | ₩30,753 | ₩30,126 | ₩30,607 | +0.53% | 605.3만 |
|---|
| 2026.07.31 | ₩31,941 | ₩33,757 | ₩30,767 | ₩31,060 | -2.76% | 871.9만 |
|---|
| 2026.07.30 | ₩33,810 | ₩34,384 | ₩32,368 | ₩32,435 | -4.07% | 712.8만 |
|---|
| 2026.07.29 | ₩33,450 | ₩36,039 | ₩32,208 | ₩35,959 | +7.50% | 1141.8만 |
|---|
| 2026.07.28 | ₩33,089 | ₩33,957 | ₩32,275 | ₩32,942 | -0.44% | 593.1만 |
|---|
| 2026.07.27 | ₩32,101 | ₩34,184 | ₩32,101 | ₩33,063 | +2.99% | 600.5만 |
|---|
| 2026.07.24 | ₩33,837 | ₩34,117 | ₩32,302 | ₩33,490 | -1.03% | 795.8만 |
|---|
| 2026.07.23 | ₩34,517 | ₩35,358 | ₩33,730 | ₩34,237 | -0.81% | 1096.1만 |
|---|
| 2026.07.22 | ₩31,875 | ₩32,342 | ₩31,501 | ₩31,714 | -0.50% | 574.2만 |
|---|
| 2026.07.21 | ₩31,928 | ₩32,635 | ₩31,207 | ₩31,381 | -1.71% | 548.4만 |
|---|
| 2026.07.20 | ₩32,128 | ₩33,356 | ₩31,568 | ₩33,036 | +2.83% | 722.9만 |
|---|
| 2026.07.17 | ₩34,544 | ₩34,678 | ₩32,942 | ₩33,957 | -1.70% | 1275만 |
|---|
| 2026.07.16 | ₩30,833 | ₩32,088 | ₩30,513 | ₩31,207 | +1.21% | 774.8만 |
|---|
| 2026.07.15 | ₩31,114 | ₩31,701 | ₩30,246 | ₩30,313 | -2.57% | 818.4만 |
|---|
| 2026.07.14 | ₩31,594 | ₩31,995 | ₩31,167 | ₩31,768 | +0.55% | 582만 |
|---|
| 2026.07.13 | ₩31,501 | ₩32,796 | ₩30,954 | ₩32,462 | +3.05% | 913.2만 |
|---|
| 2026.07.10 | ₩31,728 | ₩32,956 | ₩30,847 | ₩30,940 | -2.48% | 760.4만 |
|---|
| 2026.07.09 | ₩32,609 | ₩33,143 | ₩31,941 | ₩32,088 | -1.60% | 514.5만 |
|---|
| 2026.07.08 | ₩33,316 | ₩34,678 | ₩32,302 | ₩32,876 | -1.32% | 980.9만 |
|---|
| 2026.07.07 | ₩31,794 | ₩32,796 | ₩31,407 | ₩32,222 | +1.34% | 939.2만 |
|---|
| 2026.07.06 | ₩32,168 | ₩32,262 | ₩31,581 | ₩31,754 | -1.29% | 615.5만 |
|---|
| 2026.07.02 | ₩33,103 | ₩34,277 | ₩32,395 | ₩33,103 | 0.00% | 654.9만 |
|---|
| 2026.07.01 | ₩33,770 | ₩34,197 | ₩32,982 | ₩33,623 | -0.43% | 484.8만 |
|---|
| 2026.06.30 | ₩34,504 | ₩34,557 | ₩32,876 | ₩33,223 | -3.71% | 426.2만 |
|---|
| 2026.06.29 | ₩35,025 | ₩36,386 | ₩34,184 | ₩34,317 | -2.02% | 512.4만 |
|---|
| 2026.06.26 | ₩37,761 | ₩38,402 | ₩35,785 | ₩36,333 | -3.78% | 460만 |
|---|
| 2026.06.25 | ₩34,985 | ₩37,000 | ₩34,878 | ₩35,999 | +2.90% | 535.5만 |
|---|
| 2026.06.24 | ₩36,840 | ₩37,961 | ₩35,679 | ₩36,907 | +0.18% | 485.9만 |
|---|
| 2026.06.23 | ₩37,307 | ₩37,881 | ₩36,159 | ₩37,374 | +0.18% | 742.6만 |
|---|
| 2026.06.22 | ₩33,730 | ₩34,758 | ₩32,942 | ₩34,517 | +2.33% | 502.4만 |
|---|
| 2026.06.18 | ₩34,718 | ₩35,625 | ₩34,491 | ₩34,704 | -0.04% | 561.4만 |
|---|
| 2026.06.17 | ₩33,997 | ₩37,307 | ₩33,863 | ₩36,626 | +7.73% | 984.9만 |
|---|
| 2026.06.16 | ₩34,397 | ₩34,784 | ₩33,997 | ₩34,491 | +0.27% | 436.8만 |
|---|
| 2026.06.15 | ₩35,572 | ₩35,759 | ₩34,304 | ₩34,397 | -3.30% | 635.1만 |
|---|
| 2026.06.12 | ₩40,177 | ₩41,031 | ₩38,228 | ₩38,348 | -4.55% | 762만 |
|---|
| 2026.06.11 | ₩43,794 | ₩45,543 | ₩40,577 | ₩41,125 | -6.10% | 706.1만 |
|---|
| 2026.06.10 | ₩42,179 | ₩44,955 | ₩41,552 | ₩44,408 | +5.28% | 693.8만 |
|---|
| 2026.06.09 | ₩39,202 | ₩44,608 | ₩38,362 | ₩40,764 | +3.98% | 1104.4만 |
|---|
| 2026.06.08 | ₩39,216 | ₩40,377 | ₩38,722 | ₩39,843 | +1.60% | 781.4만 |
|---|
| 2026.06.05 | ₩37,507 | ₩41,979 | ₩37,320 | ₩40,951 | +9.18% | 1773.2만 |
|---|
| 2026.06.04 | ₩39,189 | ₩39,243 | ₩36,640 | ₩36,893 | -5.86% | 1089.4만 |
|---|
| 2026.06.03 | ₩39,243 | ₩39,710 | ₩38,642 | ₩38,815 | -1.09% | 850.4만 |
|---|
| 2026.06.02 | ₩39,109 | ₩39,696 | ₩38,695 | ₩38,909 | -0.51% | 624.6만 |
|---|
| 2026.06.01 | ₩38,989 | ₩39,990 | ₩38,255 | ₩39,977 | +2.53% | 980.7만 |
|---|
| 2026.05.29 | ₩38,442 | ₩39,122 | ₩37,734 | ₩38,402 | -0.10% | 1082.3만 |
|---|
| 2026.05.28 | ₩40,858 | ₩40,964 | ₩39,149 | ₩39,363 | -3.66% | 558.7만 |
|---|
| 2026.05.27 | ₩41,592 | ₩42,246 | ₩40,484 | ₩40,564 | -2.47% | 565.6만 |
|---|
| 2026.05.26 | ₩42,299 | ₩42,406 | ₩41,432 | ₩41,925 | -0.88% | 920.1만 |
|---|
| 2026.05.22 | ₩43,861 | ₩44,462 | ₩43,220 | ₩43,928 | +0.15% | 744.6만 |
|---|
| 2026.05.21 | ₩46,183 | ₩46,384 | ₩43,180 | ₩43,581 | -5.64% | 960.4만 |
|---|
| 2026.05.20 | ₩46,464 | ₩46,958 | ₩45,449 | ₩45,529 | -2.01% | 809.6만 |
|---|
| 2026.05.19 | ₩46,877 | ₩47,451 | ₩46,130 | ₩47,091 | +0.46% | 736.5만 |
|---|
| 2026.05.18 | ₩46,611 | ₩47,852 | ₩46,223 | ₩46,437 | -0.37% | 1295.3만 |
|---|
| 2026.05.15 | ₩49,494 | ₩49,640 | ₩47,144 | ₩47,732 | -3.56% | 1939.1만 |
|---|
| 2026.05.14 | ₩48,412 | ₩49,374 | ₩46,797 | ₩47,291 | -2.32% | 1009만 |
|---|
| 2026.05.13 | ₩47,919 | ₩49,360 | ₩47,451 | ₩49,000 | +2.26% | 1370.3만 |
|---|
| 2026.05.12 | ₩49,774 | ₩50,455 | ₩47,144 | ₩47,705 | -4.16% | 1408.1만 |
|---|
| 2026.05.11 | ₩48,252 | ₩49,560 | ₩47,745 | ₩49,360 | +2.30% | 606.7만 |
|---|
| 2026.05.08 | ₩47,812 | ₩48,533 | ₩47,051 | ₩48,186 | +0.78% | 621.4만 |
|---|
| 2026.05.07 | ₩47,879 | ₩48,946 | ₩47,532 | ₩47,839 | -0.08% | 1052.8만 |
|---|
| 2026.05.06 | ₩48,039 | ₩48,866 | ₩47,705 | ₩48,546 | +1.06% | 756.8만 |
|---|
| 2026.05.05 | ₩48,399 | ₩50,295 | ₩48,252 | ₩50,001 | +3.31% | 929.2만 |
|---|
| 2026.05.04 | ₩49,227 | ₩51,496 | ₩47,331 | ₩49,827 | +1.22% | 686.5만 |
|---|
| 2026.05.01 | ₩48,012 | ₩49,240 | ₩47,638 | ₩49,240 | +2.56% | 391.3만 |
|---|
| 2026.04.30 | ₩49,961 | ₩51,069 | ₩48,426 | ₩48,706 | -2.51% | 426.2만 |
|---|
| 2026.04.29 | ₩49,333 | ₩51,629 | ₩48,946 | ₩50,748 | +2.87% | 620.8만 |
|---|
| 2026.04.28 | ₩51,830 | ₩52,030 | ₩48,920 | ₩48,920 | -5.61% | 861.5만 |
|---|
| 2026.04.27 | ₩52,417 | ₩52,604 | ₩50,308 | ₩50,535 | -3.59% | 528.3만 |
|---|
| 2026.04.24 | ₩51,923 | ₩53,298 | ₩51,162 | ₩53,017 | +2.11% | 950.4만 |
|---|
| 2026.04.23 | ₩52,764 | ₩56,061 | ₩51,910 | ₩52,016 | -1.42% | 1210.6만 |
|---|
| 2026.04.22 | ₩51,216 | ₩53,204 | ₩51,202 | ₩52,537 | +2.58% | 701.7만 |
|---|
| 2026.04.21 | ₩51,696 | ₩54,659 | ₩51,563 | ₩53,191 | +2.89% | 704.3만 |
|---|
| 2026.04.20 | ₩51,763 | ₩53,231 | ₩51,442 | ₩51,789 | +0.05% | 962.8만 |
|---|
| 2026.04.17 | ₩49,881 | ₩50,949 | ₩49,280 | ₩50,922 | +2.09% | 833.5만 |
|---|
| 2026.04.16 | ₩51,763 | ₩53,565 | ₩51,095 | ₩51,856 | +0.18% | 1090.3만 |
|---|
| 2026.04.15 | ₩50,975 | ₩52,644 | ₩50,748 | ₩51,990 | +1.99% | 528.6만 |
|---|
| 2026.04.14 | ₩50,668 | ₩52,096 | ₩50,388 | ₩51,736 | +2.11% | 548.3만 |
|---|
| 2026.04.13 | ₩56,822 | ₩57,209 | ₩52,537 | ₩52,817 | -7.05% | 516.4만 |
|---|
| 2026.04.10 | ₩54,392 | ₩56,701 | ₩53,965 | ₩55,954 | +2.87% | 385.7만 |
|---|
| 2026.04.09 | ₩58,931 | ₩59,171 | ₩54,739 | ₩54,900 | -6.84% | 495.5만 |
|---|
| 2026.04.08 | ₩57,929 | ₩61,734 | ₩56,595 | ₩58,677 | +1.29% | 727.9만 |
|---|
| 2026.04.07 | ₩66,966 | ₩71,905 | ₩66,619 | ₩68,301 | +1.99% | 735만 |
|---|
| 2026.04.06 | ₩67,446 | ₩67,580 | ₩64,270 | ₩64,884 | -3.80% | 360.5만 |
|---|
| 2026.04.02 | ₩73,707 | ₩74,641 | ₩66,646 | ₩67,446 | -8.49% | 585.1만 |
|---|
| 2026.04.01 | ₩68,367 | ₩70,450 | ₩65,951 | ₩67,433 | -1.37% | 527.3만 |
|---|
| 2026.03.31 | ₩75,482 | ₩77,791 | ₩69,235 | ₩69,809 | -7.52% | 893.1만 |
|---|
| 2026.03.30 | ₩77,044 | ₩83,464 | ₩77,044 | ₩81,301 | +5.53% | 611.6만 |
|---|
| 2026.03.27 | ₩75,655 | ₩82,997 | ₩75,108 | ₩82,289 | +8.77% | 807.2만 |
|---|
| 2026.03.26 | ₩68,835 | ₩73,933 | ₩67,366 | ₩73,480 | +6.75% | 544.1만 |
|---|
| 2026.03.25 | ₩66,165 | ₩69,302 | ₩65,137 | ₩66,525 | +0.54% | 515만 |
|---|
| 2026.03.24 | ₩69,609 | ₩70,370 | ₩65,084 | ₩68,821 | -1.13% | 602.9만 |
|---|
| 2026.03.23 | ₩64,590 | ₩69,275 | ₩62,121 | ₩66,579 | +3.08% | 891.9만 |
|---|
| 2026.03.20 | ₩65,671 | ₩73,626 | ₩65,551 | ₩72,212 | +9.96% | 896만 |
|---|
| 2026.03.19 | ₩72,866 | ₩74,080 | ₩63,068 | ₩65,378 | -10.28% | 902만 |
|---|
| 2026.03.18 | ₩63,108 | ₩68,421 | ₩62,801 | ₩68,114 | +7.93% | 809.7만 |
|---|
| 2026.03.17 | ₩60,399 | ₩61,293 | ₩58,824 | ₩60,439 | +0.07% | 562.7만 |
|---|
| 2026.03.16 | ₩65,871 | ₩66,032 | ₩61,507 | ₩61,507 | -6.63% | 785.7만 |
|---|
| 2026.03.13 | ₩65,311 | ₩69,969 | ₩63,549 | ₩69,796 | +6.87% | 657.6만 |
|---|
| 2026.03.12 | ₩66,072 | ₩68,287 | ₩64,497 | ₩67,834 | +2.67% | 647.7만 |
|---|
| 2026.03.11 | ₩64,603 | ₩66,125 | ₩61,427 | ₩61,747 | -4.42% | 873.3만 |
|---|
| 2026.03.10 | ₩62,281 | ₩66,472 | ₩57,436 | ₩66,472 | +6.73% | 977.1만 |
|---|
| 2026.03.09 | ₩73,253 | ₩77,351 | ₩60,065 | ₩61,400 | -16.18% | 1391.8만 |
|---|
| 2026.03.06 | ₩66,739 | ₩72,412 | ₩64,083 | ₩72,198 | +8.18% | 1332.8만 |
|---|
| 2026.03.05 | ₩56,822 | ₩63,549 | ₩55,594 | ₩59,731 | +5.12% | 1484.6만 |
|---|
| 2026.03.04 | ₩56,608 | ₩57,422 | ₩53,084 | ₩54,312 | -4.06% | 1037.1만 |
|---|
| 2026.03.03 | ₩60,132 | ₩66,192 | ₩55,313 | ₩57,596 | -4.22% | 1814.1만 |
|---|
| 2026.03.02 | ₩57,542 | ₩57,809 | ₩52,457 | ₩53,925 | -6.29% | 1130.4만 |
|---|
| 2026.02.27 | ₩53,752 | ₩54,606 | ₩51,469 | ₩52,924 | -1.54% | 1029.4만 |
|---|
| 2026.02.26 | ₩48,506 | ₩52,791 | ₩48,506 | ₩49,974 | +3.03% | 895.4만 |
|---|
| 2026.02.25 | ₩50,428 | ₩50,748 | ₩48,880 | ₩49,013 | -2.81% | 597.4만 |
|---|
| 2026.02.24 | ₩54,352 | ₩55,420 | ₩51,549 | ₩51,723 | -4.84% | 620.3만 |
|---|
| 2026.02.23 | ₩51,763 | ₩55,153 | ₩50,762 | ₩54,699 | +5.67% | 1008.6만 |
|---|
| 2026.02.20 | ₩54,419 | ₩55,353 | ₩50,762 | ₩51,482 | -5.40% | 1030만 |
|---|
| 2026.02.19 | ₩53,405 | ₩54,966 | ₩52,791 | ₩53,431 | +0.05% | 733.1만 |
|---|
| 2026.02.18 | ₩51,589 | ₩52,524 | ₩49,667 | ₩51,349 | -0.47% | 683.4만 |
|---|
| 2026.02.17 | ₩54,726 | ₩56,862 | ₩50,949 | ₩51,296 | -6.27% | 1036.9만 |
|---|
| 2026.02.13 | ₩52,897 | ₩55,594 | ₩50,148 | ₩54,179 | +2.42% | 1356.5만 |
|---|
| 2026.02.12 | ₩47,705 | ₩53,191 | ₩47,291 | ₩53,031 | +11.16% | 1312.5만 |
|---|
| 2026.02.11 | ₩46,931 | ₩50,174 | ₩46,811 | ₩48,466 | +3.27% | 888.3만 |
|---|
| 2026.02.10 | ₩47,331 | ₩48,719 | ₩46,944 | ₩48,426 | +2.31% | 613.4만 |
|---|
| 2026.02.09 | ₩49,467 | ₩49,907 | ₩46,984 | ₩47,144 | -4.70% | 476.6만 |
|---|
| 2026.02.06 | ₩52,350 | ₩52,670 | ₩49,120 | ₩49,787 | -4.90% | 815만 |
|---|
| 2026.02.05 | ₩53,151 | ₩55,901 | ₩51,309 | ₩54,806 | +3.11% | 1504.8만 |
|---|
| 2026.02.04 | ₩48,559 | ₩53,298 | ₩48,092 | ₩50,281 | +3.55% | 1531만 |
|---|
| 2026.02.03 | ₩46,490 | ₩52,203 | ₩46,250 | ₩49,013 | +5.43% | 1343만 |
|---|
| 2026.02.02 | ₩49,280 | ₩49,280 | ₩45,810 | ₩46,223 | -6.20% | 857.3만 |
|---|
| 2026.01.30 | ₩49,814 | ₩50,828 | ₩47,892 | ₩49,694 | -0.24% | 913.8만 |
|---|
| 2026.01.29 | ₩49,333 | ₩53,271 | ₩48,786 | ₩48,933 | -0.81% | 1073.3만 |
|---|
| 2026.01.28 | ₩47,879 | ₩49,320 | ₩47,318 | ₩48,399 | +1.09% | 736.9만 |
|---|
| 2026.01.27 | ₩47,038 | ₩48,386 | ₩46,477 | ₩48,386 | +2.87% | 460.9만 |
|---|
| 2026.01.26 | ₩47,091 | ₩47,398 | ₩46,157 | ₩47,144 | +0.11% | 476.5만 |
|---|
| 2026.01.23 | ₩46,851 | ₩47,438 | ₩45,476 | ₩47,265 | +0.88% | 725.3만 |
|---|
| 2026.01.22 | ₩46,664 | ₩47,745 | ₩45,876 | ₩45,876 | -1.69% | 641.1만 |
|---|
| 2026.01.21 | ₩51,990 | ₩53,044 | ₩46,984 | ₩47,758 | -8.14% | 1216.4만 |
|---|
| 2026.01.20 | ₩53,605 | ₩56,728 | ₩50,842 | ₩55,407 | +3.36% | 1709.6만 |
|---|
| 2026.01.16 | ₩46,757 | ₩48,039 | ₩46,424 | ₩47,438 | +1.46% | 679.1만 |
|---|
| 2026.01.15 | ₩46,971 | ₩47,585 | ₩46,344 | ₩47,131 | +0.34% | 763.7만 |
|---|
| 2026.01.14 | ₩49,347 | ₩51,269 | ₩48,666 | ₩49,414 | +0.14% | 1272.3만 |
|---|
| 2026.01.13 | ₩45,476 | ₩48,266 | ₩45,476 | ₩47,532 | +4.52% | 885.4만 |
|---|
| 2026.01.12 | ₩47,198 | ₩47,198 | ₩45,676 | ₩45,836 | -2.88% | 477.2만 |
|---|
| 2026.01.09 | ₩46,597 | ₩47,505 | ₩45,316 | ₩45,716 | -1.89% | 687만 |
|---|
| 2026.01.08 | ₩47,839 | ₩48,039 | ₩46,424 | ₩46,918 | -1.93% | 654.7만 |
|---|
| 2026.01.07 | ₩46,704 | ₩47,959 | ₩46,704 | ₩47,491 | +1.69% | 558.8만 |
|---|
| 2026.01.06 | ₩47,278 | ₩47,331 | ₩46,210 | ₩46,357 | -1.95% | 510.4만 |
|---|
| 2026.01.05 | ₩46,117 | ₩47,331 | ₩45,756 | ₩47,331 | +2.63% | 539.8만 |
|---|
| 2026.01.02 | ₩46,530 | ₩47,839 | ₩46,237 | ₩46,677 | +0.32% | 623만 |
|---|
| 2025.12.31 | ₩47,184 | ₩48,159 | ₩46,651 | ₩47,959 | +1.64% | 520.5만 |
|---|
| 2025.12.30 | ₩47,972 | ₩47,972 | ₩46,851 | ₩47,278 | -1.45% | 401만 |
|---|
| 2025.12.29 | ₩49,761 | ₩49,774 | ₩47,612 | ₩48,212 | -3.11% | 501.6만 |
|---|
| 2025.12.26 | ₩48,813 | ₩50,014 | ₩48,760 | ₩49,067 | +0.52% | 347.9만 |
|---|
| 2025.12.24 | ₩49,080 | ₩49,480 | ₩48,760 | ₩49,240 | +0.33% | 214만 |
|---|
| 2025.12.23 | ₩49,494 | ₩49,600 | ₩48,866 | ₩49,360 | -0.27% | 448.3만 |
|---|
| 2025.12.22 | ₩50,108 | ₩50,508 | ₩48,946 | ₩49,120 | -1.97% | 538.4만 |
|---|
| 2025.12.19 | ₩53,925 | ₩53,992 | ₩51,429 | ₩51,603 | -4.31% | 681.4만 |
|---|
| 2025.12.18 | ₩55,594 | ₩56,795 | ₩54,192 | ₩54,833 | -1.37% | 1086.5만 |
|---|
| 2025.12.17 | ₩55,767 | ₩57,916 | ₩54,940 | ₩57,729 | +3.52% | 1112.2만 |
|---|
| 2025.12.16 | ₩56,822 | ₩58,276 | ₩55,607 | ₩56,181 | -1.13% | 1182.2만 |
|---|
| 2025.12.15 | ₩55,514 | ₩58,410 | ₩55,300 | ₩56,354 | +1.51% | 958.3만 |
|---|
| 2025.12.12 | ₩55,740 | ₩60,319 | ₩55,166 | ₩56,434 | +1.25% | 1462.4만 |
|---|
| 2025.12.11 | ₩58,450 | ₩60,225 | ₩56,181 | ₩56,341 | -3.61% | 1024.4만 |
|---|
| 2025.12.10 | ₩61,680 | ₩62,294 | ₩57,355 | ₩57,582 | -6.64% | 1237.8만 |
|---|
| 2025.12.09 | ₩61,333 | ₩61,734 | ₩60,038 | ₩61,293 | -0.07% | 648.9만 |
|---|
| 2025.12.08 | ₩59,625 | ₩62,174 | ₩59,611 | ₩60,999 | +2.31% | 800만 |
|---|
| 2025.12.05 | ₩60,586 | ₩61,226 | ₩59,731 | ₩59,745 | -1.39% | 707.9만 |
|---|
| 2025.12.04 | ₩61,213 | ₩62,601 | ₩60,799 | ₩60,946 | -0.44% | 665.5만 |
|---|
| 2025.12.03 | ₩63,549 | ₩63,789 | ₩61,613 | ₩61,974 | -2.48% | 616.1만 |
|---|
| 2025.12.02 | ₩62,841 | ₩63,856 | ₩62,201 | ₩62,401 | -0.70% | 815.1만 |
|---|
| 2025.12.01 | ₩65,951 | ₩66,058 | ₩62,534 | ₩63,869 | -3.16% | 825.9만 |
|---|
| 2025.11.28 | ₩65,698 | ₩65,778 | ₩63,522 | ₩63,522 | -3.31% | 386.3만 |
|---|
| 2025.11.26 | ₩67,780 | ₩68,114 | ₩65,418 | ₩66,058 | -2.54% | 851.5만 |
|---|
| 2025.11.25 | ₩72,145 | ₩76,189 | ₩68,621 | ₩69,008 | -4.35% | 809.6만 |
|---|
| 2025.11.24 | ₩78,752 | ₩79,192 | ₩71,878 | ₩71,878 | -8.73% | 969.1만 |
|---|
| 2025.11.21 | ₩84,278 | ₩91,406 | ₩79,379 | ₩80,928 | -3.98% | 1361.1만 |
|---|
| 2025.11.20 | ₩71,437 | ₩88,616 | ₩70,490 | ₩87,628 | +22.66% | 1593.5만 |
|---|
| 2025.11.19 | ₩81,689 | ₩83,290 | ₩76,216 | ₩79,152 | -3.10% | 813.9만 |
|---|
| 2025.11.18 | ₩81,221 | ₩85,226 | ₩77,884 | ₩81,555 | +0.41% | 1391.2만 |
|---|
| 2025.11.17 | ₩74,080 | ₩79,553 | ₩71,411 | ₩78,085 | +5.41% | 938만 |
|---|
| 2025.11.14 | ₩77,818 | ₩79,419 | ₩70,410 | ₩72,278 | -7.12% | 1051.2만 |
|---|
| 2025.11.13 | ₩68,674 | ₩76,082 | ₩67,673 | ₩74,414 | +8.36% | 1109.7만 |
|---|
| 2025.11.12 | ₩66,072 | ₩68,608 | ₩66,072 | ₩67,473 | +2.12% | 403.3만 |
|---|
| 2025.11.11 | ₩67,406 | ₩67,607 | ₩66,405 | ₩66,672 | -1.09% | 278.7만 |
|---|
| 2025.11.10 | ₩68,741 | ₩69,475 | ₩66,806 | ₩67,206 | -2.23% | 643.1만 |
|---|
| 2025.11.07 | ₩77,150 | ₩80,554 | ₩73,012 | ₩73,213 | -5.10% | 1070.1만 |
|---|
| 2025.11.06 | ₩70,476 | ₩75,549 | ₩69,809 | ₩74,080 | +5.11% | 1177.3만 |
|---|
| 2025.11.05 | ₩73,880 | ₩74,281 | ₩68,407 | ₩69,676 | -5.69% | 620.6만 |
|---|
| 2025.11.04 | ₩74,147 | ₩75,081 | ₩71,211 | ₩73,546 | -0.81% | 999.7만 |
|---|
| 2025.11.03 | ₩69,942 | ₩73,213 | ₩69,208 | ₩70,076 | +0.19% | 509.7만 |
|---|
| 2025.10.31 | ₩68,141 | ₩73,146 | ₩67,940 | ₩70,810 | +3.92% | 663만 |
|---|
| 2025.10.30 | ₩69,008 | ₩70,743 | ₩67,206 | ₩70,677 | +2.42% | 705.2만 |
|---|
| 2025.10.29 | ₩66,939 | ₩69,676 | ₩65,805 | ₩69,475 | +3.79% | 804.8만 |
|---|
| 2025.10.28 | ₩65,071 | ₩67,874 | ₩64,804 | ₩67,540 | +3.79% | 519.1만 |
|---|
| 2025.10.27 | ₩65,137 | ₩66,138 | ₩64,403 | ₩64,937 | -0.31% | 434.9만 |
|---|
| 2025.10.24 | ₩66,939 | ₩68,875 | ₩66,672 | ₩68,074 | +1.69% | 480.8만 |
|---|
| 2025.10.23 | ₩72,479 | ₩73,012 | ₩69,409 | ₩69,676 | -3.87% | 514.4만 |
|---|
| 2025.10.22 | ₩71,010 | ₩77,617 | ₩70,410 | ₩71,878 | +1.22% | 1216.5만 |
|---|
| 2025.10.21 | ₩72,212 | ₩74,080 | ₩69,609 | ₩70,476 | -2.40% | 496만 |
|---|
| 2025.10.20 | ₩77,284 | ₩77,417 | ₩70,810 | ₩71,211 | -7.86% | 569.4만 |
|---|
| 2025.10.17 | ₩89,030 | ₩94,235 | ₩80,687 | ₩80,754 | -9.30% | 1283.8만 |
|---|
| 2025.10.16 | ₩79,019 | ₩92,233 | ₩78,485 | ₩91,766 | +16.13% | 1454.2만 |
|---|
| 2025.10.15 | ₩75,749 | ₩83,023 | ₩74,948 | ₩79,753 | +5.29% | 787.3만 |
|---|
| 2025.10.14 | ₩80,487 | ₩84,091 | ₩75,081 | ₩78,685 | -2.24% | 935.8만 |
|---|
| 2025.10.13 | ₩76,750 | ₩77,417 | ₩73,146 | ₩74,147 | -3.39% | 735.2만 |
|---|
| 2025.10.10 | ₩70,076 | ₩84,692 | ₩69,275 | ₩83,357 | +18.95% | 2904.3만 |
|---|