시장 데이터를 불러오는 중
전체 종목
ProShares Ultra XRP ETF 과거 주가
ProShares Ultra XRP ETF · UXRP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ProShares Ultra XRP ETF · UXRP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩19,685 | ₩19,738 | ₩19,350 | ₩19,564 | -0.61% | 8.5만 |
| 2026.10.08 | ₩20,033 | ₩20,275 | ₩17,715 | ₩19,243 | -3.95% | 29.9만 |
| 2026.10.07 | ₩21,280 | ₩21,347 | ₩20,490 | ₩20,610 | -3.15% | 16만 |
| 2026.10.06 | ₩23,450 | ₩23,898 | ₩23,055 | ₩23,276 | -0.74% | 8.5만 |
| 2026.10.05 | ₩23,705 | ₩23,820 | ₩22,861 | ₩23,330 | -1.58% | 12.5만 |
| 2026.10.02 | ₩24,469 | ₩24,804 | ₩21,735 | ₩22,258 | -9.04% | 19.5만 |
| 2026.10.01 | ₩22,620 | ₩23,551 | ₩22,472 | ₩23,290 | +2.96% | 12.2만 |
| 2026.09.30 | ₩24,362 | ₩24,563 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,955 |
| -5.78% |
| 11.4만 |
| 2026.09.29 | ₩24,710 | ₩25,032 | ₩22,553 | ₩23,102 | -6.51% | 15.9만 |
|---|
| 2026.09.28 | ₩24,147 | ₩24,415 | ₩22,594 | ₩22,821 | -5.49% | 26.1만 |
|---|
| 2026.09.25 | ₩26,358 | ₩26,660 | ₩25,119 | ₩25,715 | -2.44% | 26만 |
|---|
| 2026.09.24 | ₩23,343 | ₩24,764 | ₩23,202 | ₩24,375 | +4.42% | 24.8만 |
|---|
| 2026.09.23 | ₩25,996 | ₩26,305 | ₩23,052 | ₩23,370 | -10.10% | 26.4만 |
|---|
| 2026.09.22 | ₩25,072 | ₩27,137 | ₩24,737 | ₩26,546 | +5.88% | 32.1만 |
|---|
| 2026.09.21 | ₩23,276 | ₩24,134 | ₩22,908 | ₩23,919 | +2.76% | 39.3만 |
|---|
| 2026.09.18 | ₩18,733 | ₩21,146 | ₩18,720 | ₩21,105 | +12.66% | 25.1만 |
|---|
| 2026.09.17 | ₩18,010 | ₩18,532 | ₩17,735 | ₩17,862 | -0.82% | 22.7만 |
|---|
| 2026.09.16 | ₩17,380 | ₩18,117 | ₩16,643 | ₩18,010 | +3.62% | 24.2만 |
|---|
| 2026.09.15 | ₩22,338 | ₩22,378 | ₩17,722 | ₩17,876 | -19.98% | 40.7만 |
|---|
| 2026.09.14 | ₩21,146 | ₩23,759 | ₩21,146 | ₩23,276 | +10.08% | 20.1만 |
|---|
| 2026.09.11 | ₩20,114 | ₩22,405 | ₩19,859 | ₩20,208 | +0.47% | 63.9만 |
|---|
| 2026.09.10 | ₩20,100 | ₩20,496 | ₩19,725 | ₩19,899 | -1.00% | 10.7만 |
|---|
| 2026.09.09 | ₩22,606 | ₩22,613 | ₩21,487 | ₩21,561 | -4.62% | 6.7만 |
|---|
| 2026.09.08 | ₩21,561 | ₩23,052 | ₩21,033 | ₩22,258 | +3.23% | 19.2만 |
|---|
| 2026.09.04 | ₩21,883 | ₩22,271 | ₩21,052 | ₩21,682 | -0.92% | 20.9만 |
|---|
| 2026.09.03 | ₩21,454 | ₩24,040 | ₩21,454 | ₩23,973 | +11.74% | 21.8만 |
|---|
| 2026.09.02 | ₩19,537 | ₩20,228 | ₩19,485 | ₩20,087 | +2.81% | 8.2만 |
|---|
| 2026.09.01 | ₩20,851 | ₩21,253 | ₩19,966 | ₩20,476 | -1.80% | 7.1만 |
|---|
| 2026.08.31 | ₩20,878 | ₩21,628 | ₩20,569 | ₩21,481 | +2.89% | 10.5만 |
|---|
| 2026.08.28 | ₩22,512 | ₩23,182 | ₩20,784 | ₩21,213 | -5.77% | 15만 |
|---|
| 2026.08.27 | ₩23,008 | ₩24,348 | ₩22,660 | ₩23,879 | +3.79% | 18.7만 |
|---|
| 2026.08.26 | ₩21,454 | ₩22,231 | ₩20,829 | ₩21,387 | -0.31% | 25만 |
|---|
| 2026.08.25 | ₩23,785 | ₩24,844 | ₩23,576 | ₩24,509 | +3.04% | 17.3만 |
|---|
| 2026.08.24 | ₩25,769 | ₩26,372 | ₩24,268 | ₩24,991 | -3.02% | 48.6만 |
|---|
| 2026.08.21 | ₩21,936 | ₩22,861 | ₩21,219 | ₩21,494 | -2.02% | 62.4만 |
|---|
| 2026.08.20 | ₩16,777 | ₩20,194 | ₩16,455 | ₩17,541 | +4.55% | 78.4만 |
|---|
| 2026.08.19 | ₩12,275 | ₩13,514 | ₩12,114 | ₩13,320 | +8.52% | 24.8만 |
|---|
| 2026.08.18 | ₩11,672 | ₩11,832 | ₩11,618 | ₩11,800 | +1.10% | 6.8만 |
|---|
| 2026.08.17 | ₩11,712 | ₩11,966 | ₩11,712 | ₩11,765 | +0.46% | 5.7만 |
|---|
| 2026.08.14 | ₩11,846 | ₩11,940 | ₩11,712 | ₩11,739 | -0.90% | 15.2만 |
|---|
| 2026.08.13 | ₩11,899 | ₩12,033 | ₩11,765 | ₩11,993 | +0.79% | 11.1만 |
|---|
| 2026.08.12 | ₩12,181 | ₩12,181 | ₩11,940 | ₩11,966 | -1.76% | 10.4만 |
|---|
| 2026.08.11 | ₩11,980 | ₩12,147 | ₩11,631 | ₩12,100 | +1.01% | 12.1만 |
|---|
| 2026.08.10 | ₩12,502 | ₩12,583 | ₩12,167 | ₩12,275 | -1.82% | 5.8만 |
|---|
| 2026.08.07 | ₩12,770 | ₩12,797 | ₩12,141 | ₩12,355 | -3.25% | 10만 |
|---|
| 2026.08.06 | ₩12,918 | ₩13,092 | ₩12,596 | ₩12,623 | -2.28% | 10.8만 |
|---|
| 2026.08.05 | ₩13,373 | ₩13,628 | ₩13,206 | ₩13,561 | +1.40% | 6.1만 |
|---|
| 2026.08.04 | ₩13,749 | ₩13,869 | ₩13,615 | ₩13,802 | +0.39% | 6.3만 |
|---|
| 2026.08.03 | ₩13,574 | ₩14,003 | ₩13,481 | ₩13,869 | +2.17% | 4.1만 |
|---|
| 2026.07.31 | ₩13,668 | ₩13,876 | ₩13,333 | ₩13,347 | -2.35% | 4.9만 |
|---|
| 2026.07.30 | ₩13,883 | ₩14,218 | ₩13,842 | ₩14,110 | +1.64% | 6만 |
|---|
| 2026.07.29 | ₩13,775 | ₩14,070 | ₩13,507 | ₩13,574 | -1.46% | 4만 |
|---|
| 2026.07.28 | ₩13,159 | ₩13,883 | ₩13,005 | ₩13,347 | +1.43% | 8만 |
|---|
| 2026.07.27 | ₩14,512 | ₩14,754 | ₩14,043 | ₩14,204 | -2.12% | 2.9만 |
|---|
| 2026.07.24 | ₩14,419 | ₩14,419 | ₩14,046 | ₩14,137 | -1.95% | 14.6만 |
|---|
| 2026.07.23 | ₩14,861 | ₩14,914 | ₩14,499 | ₩14,553 | -2.07% | 8만 |
|---|
| 2026.07.22 | ₩15,517 | ₩16,053 | ₩15,477 | ₩15,504 | -0.09% | 6.2만 |
|---|
| 2026.07.21 | ₩15,651 | ₩16,228 | ₩15,571 | ₩16,040 | +2.48% | 13.2만 |
|---|
| 2026.07.20 | ₩14,445 | ₩15,055 | ₩14,224 | ₩14,981 | +3.71% | 10만 |
|---|
| 2026.07.17 | ₩13,863 | ₩14,392 | ₩13,762 | ₩14,271 | +2.95% | 2.8만 |
|---|
| 2026.07.16 | ₩14,767 | ₩15,022 | ₩14,218 | ₩14,486 | -1.91% | 4.9만 |
|---|
| 2026.07.15 | ₩15,263 | ₩15,328 | ₩14,794 | ₩14,794 | -3.07% | 5.5만 |
|---|
| 2026.07.14 | ₩14,620 | ₩15,142 | ₩14,445 | ₩14,968 | +2.38% | 6만 |
|---|
| 2026.07.13 | ₩13,775 | ₩14,026 | ₩13,442 | ₩13,682 | -0.68% | 6.6만 |
|---|
| 2026.07.10 | ₩14,880 | ₩14,941 | ₩14,593 | ₩14,861 | -0.13% | 4.2만 |
|---|
| 2026.07.09 | ₩14,566 | ₩14,673 | ₩14,354 | ₩14,579 | +0.09% | 2.7만 |
|---|
| 2026.07.08 | ₩14,110 | ₩14,457 | ₩13,802 | ₩14,378 | +1.90% | 5.6만 |
|---|
| 2026.07.07 | ₩15,256 | ₩15,531 | ₩14,960 | ₩15,223 | -0.22% | 4.9만 |
|---|
| 2026.07.06 | ₩14,941 | ₩16,214 | ₩14,941 | ₩16,027 | +7.26% | 12.4만 |
|---|
| 2026.07.02 | ₩14,673 | ₩15,008 | ₩14,258 | ₩14,365 | -2.10% | 9.2만 |
|---|
| 2026.07.01 | ₩13,239 | ₩13,802 | ₩13,132 | ₩13,708 | +3.54% | 9.8만 |
|---|
| 2026.06.30 | ₩12,971 | ₩13,373 | ₩12,824 | ₩13,306 | +2.58% | 6.5만 |
|---|
| 2026.06.29 | ₩13,601 | ₩14,084 | ₩13,172 | ₩14,070 | +3.45% | 5.4만 |
|---|
| 2026.06.26 | ₩12,663 | ₩13,467 | ₩12,615 | ₩13,440 | +6.14% | 10.4만 |
|---|
| 2026.06.25 | ₩14,070 | ₩14,137 | ₩12,509 | ₩13,012 | -7.52% | 33만 |
|---|
| 2026.06.24 | ₩14,338 | ₩14,445 | ₩13,400 | ₩13,641 | -4.86% | 15.9만 |
|---|
| 2026.06.23 | ₩14,847 | ₩15,089 | ₩14,660 | ₩14,955 | +0.72% | 5.9만 |
|---|
| 2026.06.22 | ₩16,388 | ₩16,626 | ₩15,732 | ₩15,866 | -3.19% | 10만 |
|---|
| 2026.06.18 | ₩16,965 | ₩16,965 | ₩15,893 | ₩16,147 | -4.82% | 6.3만 |
|---|
| 2026.06.17 | ₩17,795 | ₩18,506 | ₩17,192 | ₩17,313 | -2.71% | 7.6만 |
|---|
| 2026.06.16 | ₩18,787 | ₩18,928 | ₩18,063 | ₩18,479 | -1.64% | 7.8만 |
|---|
| 2026.06.15 | ₩19,310 | ₩20,690 | ₩19,036 | ₩20,221 | +4.72% | 17만 |
|---|
| 2026.06.12 | ₩16,094 | ₩16,817 | ₩15,961 | ₩16,080 | -0.08% | 4.2만 |
|---|
| 2026.06.11 | ₩15,504 | ₩16,603 | ₩15,410 | ₩16,442 | +6.05% | 4.4만 |
|---|
| 2026.06.10 | ₩15,812 | ₩16,321 | ₩15,209 | ₩15,209 | -3.81% | 4.2만 |
|---|
| 2026.06.09 | ₩16,884 | ₩17,072 | ₩15,812 | ₩16,469 | -2.46% | 4.4만 |
|---|
| 2026.06.08 | ₩17,259 | ₩17,755 | ₩16,874 | ₩17,661 | +2.33% | 10.9만 |
|---|
| 2026.06.05 | ₩16,321 | ₩16,476 | ₩14,538 | ₩15,491 | -5.09% | 42.3만 |
|---|
| 2026.06.04 | ₩17,420 | ₩17,901 | ₩17,152 | ₩17,608 | +1.08% | 11.1만 |
|---|
| 2026.06.03 | ₩19,310 | ₩19,492 | ₩18,479 | ₩18,506 | -4.16% | 8.1만 |
|---|
| 2026.06.02 | ₩20,556 | ₩20,643 | ₩18,653 | ₩19,068 | -7.24% | 19.5만 |
|---|
| 2026.06.01 | ₩21,722 | ₩21,862 | ₩21,092 | ₩21,762 | +0.19% | 9.9만 |
|---|
| 2026.05.29 | ₩21,856 | ₩22,914 | ₩21,534 | ₩22,526 | +3.07% | 7.3만 |
|---|
| 2026.05.28 | ₩21,601 | ₩23,038 | ₩21,266 | ₩22,352 | +3.47% | 7만 |
|---|
| 2026.05.27 | ₩22,780 | ₩23,182 | ₩22,378 | ₩22,713 | -0.29% | 5.8만 |
|---|
| 2026.05.26 | ₩23,517 | ₩24,120 | ₩22,780 | ₩22,847 | -2.85% | 7.1만 |
|---|
| 2026.05.22 | ₩24,254 | ₩24,254 | ₩23,048 | ₩23,115 | -4.70% | 14만 |
|---|
| 2026.05.21 | ₩24,388 | ₩24,991 | ₩23,718 | ₩24,656 | +1.10% | 11.9만 |
|---|
| 2026.05.20 | ₩24,321 | ₩24,790 | ₩24,020 | ₩24,589 | +1.10% | 4.1만 |
|---|
| 2026.05.19 | ₩24,522 | ₩24,790 | ₩23,919 | ₩23,919 | -2.46% | 5.2만 |
|---|
| 2026.05.18 | ₩25,192 | ₩25,192 | ₩24,254 | ₩24,991 | -0.80% | 17.2만 |
|---|
| 2026.05.15 | ₩27,738 | ₩27,738 | ₩26,733 | ₩26,800 | -3.38% | 13만 |
|---|
| 2026.05.14 | ₩27,738 | ₩31,490 | ₩27,269 | ₩30,284 | +9.18% | 16.8만 |
|---|
| 2026.05.13 | ₩27,269 | ₩27,269 | ₩26,197 | ₩26,599 | -2.46% | 8.2만 |
|---|
| 2026.05.12 | ₩27,805 | ₩27,805 | ₩26,532 | ₩27,537 | -0.96% | 14.5만 |
|---|
| 2026.05.11 | ₩28,341 | ₩29,340 | ₩27,946 | ₩29,011 | +2.36% | 14.8만 |
|---|
| 2026.05.08 | ₩25,460 | ₩26,934 | ₩25,393 | ₩26,733 | +5.00% | 8.5만 |
|---|
| 2026.05.07 | ₩26,532 | ₩26,532 | ₩25,393 | ₩25,393 | -4.29% | 9.4만 |
|---|
| 2026.05.06 | ₩27,135 | ₩27,403 | ₩26,532 | ₩27,202 | +0.25% | 9.4만 |
|---|
| 2026.05.05 | ₩26,733 | ₩26,733 | ₩26,271 | ₩26,398 | -1.25% | 7.8만 |
|---|
| 2026.05.04 | ₩25,996 | ₩26,633 | ₩25,661 | ₩26,063 | +0.26% | 5.3만 |
|---|
| 2026.05.01 | ₩25,795 | ₩26,130 | ₩25,795 | ₩25,862 | +0.26% | 4.2만 |
|---|
| 2026.04.30 | ₩24,991 | ₩25,192 | ₩24,723 | ₩24,991 | 0.00% | 6.2만 |
|---|
| 2026.04.29 | ₩25,326 | ₩25,353 | ₩24,221 | ₩24,388 | -3.70% | 7.1만 |
|---|
| 2026.04.28 | ₩25,326 | ₩25,722 | ₩24,958 | ₩25,594 | +1.06% | 10.7만 |
|---|
| 2026.04.27 | ₩26,599 | ₩26,733 | ₩25,594 | ₩25,862 | -2.77% | 11.6만 |
|---|
| 2026.04.24 | ₩27,738 | ₩28,174 | ₩27,336 | ₩27,738 | 0.00% | 3.1만 |
|---|
| 2026.04.23 | ₩26,867 | ₩27,872 | ₩26,800 | ₩27,537 | +2.49% | 5.9만 |
|---|
| 2026.04.22 | ₩28,475 | ₩28,710 | ₩27,805 | ₩28,006 | -1.65% | 10.2만 |
|---|
| 2026.04.21 | ₩27,604 | ₩28,161 | ₩26,800 | ₩26,934 | -2.43% | 7.1만 |
|---|
| 2026.04.20 | ₩27,269 | ₩27,805 | ₩26,800 | ₩27,537 | +0.98% | 9.6만 |
|---|
| 2026.04.17 | ₩29,681 | ₩30,921 | ₩29,112 | ₩29,815 | +0.45% | 14.3만 |
|---|
| 2026.04.16 | ₩27,805 | ₩29,279 | ₩26,331 | ₩29,212 | +5.06% | 9.6만 |
|---|
| 2026.04.15 | ₩25,527 | ₩26,934 | ₩25,192 | ₩26,666 | +4.46% | 6.5만 |
|---|
| 2026.04.14 | ₩25,728 | ₩26,432 | ₩24,790 | ₩25,058 | -2.60% | 11.9만 |
|---|
| 2026.04.13 | ₩24,120 | ₩24,991 | ₩23,986 | ₩24,924 | +3.33% | 8.5만 |
|---|
| 2026.04.10 | ₩24,589 | ₩25,259 | ₩24,321 | ₩25,192 | +2.45% | 4.6만 |
|---|
| 2026.04.09 | ₩23,986 | ₩25,125 | ₩23,651 | ₩24,991 | +4.19% | 5.4만 |
|---|
| 2026.04.08 | ₩25,862 | ₩26,063 | ₩24,522 | ₩24,857 | -3.89% | 10만 |
|---|
| 2026.04.07 | ₩23,316 | ₩23,584 | ₩22,780 | ₩23,450 | +0.57% | 9만 |
|---|
| 2026.04.06 | ₩24,656 | ₩24,924 | ₩24,254 | ₩24,522 | -0.54% | 6만 |
|---|
| 2026.04.02 | ₩22,646 | ₩23,383 | ₩22,378 | ₩23,316 | +2.96% | 15.9만 |
|---|
| 2026.04.01 | ₩25,192 | ₩25,588 | ₩24,790 | ₩24,991 | -0.80% | 6.1만 |
|---|
| 2026.03.31 | ₩23,919 | ₩24,723 | ₩23,517 | ₩24,723 | +3.36% | 9.6만 |
|---|
| 2026.03.30 | ₩25,125 | ₩25,159 | ₩23,671 | ₩23,986 | -4.53% | 7.2만 |
|---|
| 2026.03.27 | ₩24,522 | ₩24,790 | ₩23,852 | ₩24,187 | -1.37% | 10.6만 |
|---|
| 2026.03.26 | ₩26,197 | ₩26,398 | ₩24,656 | ₩24,857 | -5.12% | 12.1만 |
|---|
| 2026.03.25 | ₩28,006 | ₩28,140 | ₩27,149 | ₩27,410 | -2.13% | 4.3만 |
|---|
| 2026.03.24 | ₩27,738 | ₩27,738 | ₩26,465 | ₩26,666 | -3.86% | 9만 |
|---|
| 2026.03.23 | ₩28,073 | ₩29,748 | ₩28,006 | ₩28,475 | +1.43% | 10.1만 |
|---|
| 2026.03.20 | ₩29,078 | ₩29,145 | ₩28,341 | ₩28,676 | -1.38% | 5.1만 |
|---|
| 2026.03.19 | ₩28,877 | ₩29,547 | ₩28,207 | ₩29,145 | +0.93% | 8.2만 |
|---|
| 2026.03.18 | ₩30,150 | ₩30,405 | ₩28,877 | ₩29,346 | -2.67% | 14.1만 |
|---|
| 2026.03.17 | ₩31,959 | ₩33,299 | ₩31,356 | ₩32,964 | +3.14% | 9.1만 |
|---|
| 2026.03.16 | ₩30,820 | ₩33,434 | ₩30,452 | ₩32,830 | +6.52% | 17.3만 |
|---|
| 2026.03.13 | ₩29,212 | ₩29,681 | ₩27,370 | ₩27,805 | -4.82% | 12.4만 |
|---|
| 2026.03.12 | ₩27,202 | ₩27,370 | ₩26,331 | ₩26,867 | -1.23% | 9만 |
|---|
| 2026.03.11 | ₩27,604 | ₩28,187 | ₩26,666 | ₩27,336 | -0.97% | 8.1만 |
|---|
| 2026.03.10 | ₩27,604 | ₩29,279 | ₩27,001 | ₩27,001 | -2.18% | 12.6만 |
|---|
| 2026.03.09 | ₩26,733 | ₩27,135 | ₩26,010 | ₩26,733 | 0.00% | 11.1만 |
|---|
| 2026.03.06 | ₩26,599 | ₩26,599 | ₩25,661 | ₩26,063 | -2.02% | 17.2만 |
|---|
| 2026.03.05 | ₩29,078 | ₩29,413 | ₩27,604 | ₩28,542 | -1.84% | 6.8만 |
|---|
| 2026.03.04 | ₩28,274 | ₩30,854 | ₩28,181 | ₩30,284 | +7.11% | 13.3만 |
|---|
| 2026.03.03 | ₩26,264 | ₩27,671 | ₩25,561 | ₩26,331 | +0.26% | 8.1만 |
|---|
| 2026.03.02 | ₩25,728 | ₩28,944 | ₩25,728 | ₩27,939 | +8.59% | 12.2만 |
|---|
| 2026.02.27 | ₩26,800 | ₩27,135 | ₩25,795 | ₩26,264 | -2.00% | 11.9만 |
|---|
| 2026.02.26 | ₩30,016 | ₩30,016 | ₩27,470 | ₩27,872 | -7.14% | 9.1만 |
|---|
| 2026.02.25 | ₩29,145 | ₩31,423 | ₩28,944 | ₩30,887 | +5.98% | 13만 |
|---|
| 2026.02.24 | ₩25,527 | ₩27,135 | ₩24,924 | ₩26,867 | +5.25% | 8.6만 |
|---|
| 2026.02.23 | ₩28,073 | ₩28,274 | ₩26,465 | ₩26,733 | -4.77% | 6.2만 |
|---|
| 2026.02.20 | ₩28,676 | ₩30,150 | ₩28,542 | ₩29,346 | +2.34% | 9.4만 |
|---|
| 2026.02.19 | ₩28,609 | ₩29,413 | ₩28,006 | ₩29,145 | +1.87% | 6만 |
|---|
| 2026.02.18 | ₩31,356 | ₩32,495 | ₩29,420 | ₩29,681 | -5.34% | 7.7만 |
|---|
| 2026.02.17 | ₩30,820 | ₩32,562 | ₩29,882 | ₩32,495 | +5.43% | 12.6만 |
|---|
| 2026.02.13 | ₩28,006 | ₩29,815 | ₩27,745 | ₩29,413 | +5.02% | 9.7만 |
|---|
| 2026.02.12 | ₩28,609 | ₩28,770 | ₩26,599 | ₩26,867 | -6.09% | 11.1만 |
|---|
| 2026.02.11 | ₩28,542 | ₩28,676 | ₩26,465 | ₩28,140 | -1.41% | 9.4만 |
|---|
| 2026.02.10 | ₩29,547 | ₩30,083 | ₩28,542 | ₩28,810 | -2.49% | 8만 |
|---|
| 2026.02.09 | ₩29,279 | ₩31,624 | ₩28,877 | ₩31,356 | +7.09% | 8.7만 |
|---|
| 2026.02.06 | ₩29,815 | ₩34,492 | ₩29,815 | ₩30,954 | +3.82% | 36.4만 |
|---|
| 2026.02.05 | ₩30,820 | ₩31,758 | ₩18,928 | ₩21,775 | -29.35% | 68만 |
|---|
| 2026.02.04 | ₩41,340 | ₩41,541 | ₩37,856 | ₩39,732 | -3.89% | 8.8만 |
|---|
| 2026.02.03 | ₩43,752 | ₩44,489 | ₩39,196 | ₩43,886 | +0.31% | 9.4만 |
|---|
| 2026.02.02 | ₩45,092 | ₩46,412 | ₩43,819 | ₩44,020 | -2.38% | 11.3만 |
|---|
| 2026.01.30 | ₩52,663 | ₩54,264 | ₩49,715 | ₩51,658 | -1.91% | 7만 |
|---|
| 2026.01.29 | ₩58,726 | ₩59,530 | ₩53,822 | ₩55,142 | -6.10% | 14.4만 |
|---|
| 2026.01.28 | ₩63,249 | ₩63,852 | ₩61,909 | ₩62,914 | -0.53% | 6.8만 |
|---|
| 2026.01.27 | ₩61,239 | ₩63,517 | ₩60,234 | ₩63,115 | +3.06% | 4.2만 |
|---|
| 2026.01.26 | ₩62,378 | ₩64,455 | ₩61,272 | ₩61,507 | -1.40% | 6만 |
|---|
| 2026.01.23 | ₩62,579 | ₩66,398 | ₩61,138 | ₩63,048 | +0.75% | 8.1만 |
|---|
| 2026.01.22 | ₩63,718 | ₩64,401 | ₩62,110 | ₩63,517 | -0.32% | 7.4만 |
|---|
| 2026.01.21 | ₩63,852 | ₩67,872 | ₩60,502 | ₩66,867 | +4.72% | 12.4만 |
|---|
| 2026.01.20 | ₩63,785 | ₩65,125 | ₩61,708 | ₩62,512 | -2.00% | 19.9만 |
|---|
| 2026.01.16 | ₩74,237 | ₩75,443 | ₩71,684 | ₩75,175 | +1.26% | 4.9만 |
|---|
| 2026.01.15 | ₩79,061 | ₩79,329 | ₩73,567 | ₩74,170 | -6.19% | 5.3만 |
|---|
| 2026.01.14 | ₩80,267 | ₩82,786 | ₩78,927 | ₩80,736 | +0.58% | 7.8만 |
|---|
| 2026.01.13 | ₩75,979 | ₩80,569 | ₩74,907 | ₩79,865 | +5.11% | 8.4만 |
|---|
| 2026.01.12 | ₩73,835 | ₩77,922 | ₩73,835 | ₩74,639 | +1.09% | 6.5만 |
|---|
| 2026.01.09 | ₩76,850 | ₩81,641 | ₩75,711 | ₩76,448 | -0.52% | 7.1만 |
|---|
| 2026.01.08 | ₩75,577 | ₩82,451 | ₩74,733 | ₩79,664 | +5.41% | 7.2만 |
|---|
| 2026.01.07 | ₩86,364 | ₩88,039 | ₩82,880 | ₩83,550 | -3.26% | 6.8만 |
|---|
| 2026.01.06 | ₩100,904 | ₩101,527 | ₩85,493 | ₩90,317 | -10.49% | 20.6만 |
|---|
| 2026.01.05 | ₩80,602 | ₩97,399 | ₩80,535 | ₩95,275 | +18.20% | 18.9만 |
|---|
| 2026.01.02 | ₩65,259 | ₩71,825 | ₩64,388 | ₩70,619 | +8.21% | 11.1만 |
|---|
| 2025.12.31 | ₩63,316 | ₩63,383 | ₩59,229 | ₩60,636 | -4.23% | 6.5만 |
|---|
| 2025.12.30 | ₩62,847 | ₩64,220 | ₩62,579 | ₩63,249 | +0.64% | 3.2만 |
|---|
| 2025.12.29 | ₩62,914 | ₩63,852 | ₩61,681 | ₩61,775 | -1.81% | 3.1만 |
|---|
| 2025.12.26 | ₩63,450 | ₩63,617 | ₩60,301 | ₩62,311 | -1.80% | 5만 |
|---|
| 2025.12.24 | ₩63,316 | ₩63,383 | ₩62,043 | ₩62,177 | -1.80% | 2만 |
|---|
| 2025.12.23 | ₩64,187 | ₩65,058 | ₩63,215 | ₩64,388 | +0.31% | 4.2만 |
|---|
| 2025.12.22 | ₩68,207 | ₩68,777 | ₩65,058 | ₩65,058 | -4.62% | 7.3만 |
|---|
| 2025.12.19 | ₩63,919 | ₩67,001 | ₩63,383 | ₩66,197 | +3.56% | 12만 |
|---|
| 2025.12.18 | ₩66,934 | ₩68,576 | ₩59,497 | ₩59,497 | -11.11% | 10.6만 |
|---|
| 2025.12.17 | ₩68,542 | ₩72,730 | ₩62,780 | ₩64,991 | -5.18% | 9.2만 |
|---|
| 2025.12.16 | ₩67,939 | ₩69,748 | ₩67,470 | ₩67,738 | -0.30% | 4.6만 |
|---|
| 2025.12.15 | ₩72,361 | ₩72,596 | ₩64,522 | ₩65,795 | -9.07% | 12.4만 |
|---|
| 2025.12.12 | ₩77,051 | ₩77,654 | ₩72,160 | ₩74,170 | -3.74% | 5.5만 |
|---|
| 2025.12.11 | ₩74,773 | ₩76,582 | ₩72,696 | ₩76,247 | +1.97% | 7만 |
|---|
| 2025.12.10 | ₩79,195 | ₩82,733 | ₩77,118 | ₩79,329 | +0.17% | 5.2만 |
|---|
| 2025.12.09 | ₩78,391 | ₩88,173 | ₩78,224 | ₩83,081 | +5.98% | 7.7만 |
|---|
| 2025.12.08 | ₩81,875 | ₩82,813 | ₩79,296 | ₩81,205 | -0.82% | 6.5만 |
|---|
| 2025.12.05 | ₩79,932 | ₩82,565 | ₩75,771 | ₩76,381 | -4.44% | 9.8만 |
|---|
| 2025.12.04 | ₩85,694 | ₩87,436 | ₩80,301 | ₩83,349 | -2.74% | 6.7만 |
|---|
| 2025.12.03 | ₩88,441 | ₩91,188 | ₩87,168 | ₩91,054 | +2.95% | 3.3만 |
|---|
| 2025.12.02 | ₩80,066 | ₩89,312 | ₩79,932 | ₩88,039 | +9.96% | 5.8만 |
|---|
| 2025.12.01 | ₩78,391 | ₩79,791 | ₩74,438 | ₩76,448 | -2.48% | 10.7만 |
|---|
| 2025.11.28 | ₩95,074 | ₩99,121 | ₩89,714 | ₩90,652 | -4.65% | 3.9만 |
|---|
| 2025.11.26 | ₩90,116 | ₩97,051 | ₩88,113 | ₩95,074 | +5.50% | 8.1만 |
|---|
| 2025.11.25 | ₩93,600 | ₩93,935 | ₩88,307 | ₩92,729 | -0.93% | 4.6만 |
|---|
| 2025.11.24 | ₩83,416 | ₩99,925 | ₩81,808 | ₩96,682 | +15.90% | 13.6만 |
|---|
| 2025.11.21 | ₩72,227 | ₩78,411 | ₩69,413 | ₩74,371 | +2.97% | 11.7만 |
|---|
| 2025.11.20 | ₩89,379 | ₩89,915 | ₩76,984 | ₩80,200 | -10.27% | 12.5만 |
|---|
| 2025.11.19 | ₩87,771 | ₩91,899 | ₩80,937 | ₩83,148 | -5.27% | 15.3만 |
|---|
| 2025.11.18 | ₩95,007 | ₩99,878 | ₩93,165 | ₩99,027 | +4.23% | 6.6만 |
|---|
| 2025.11.17 | ₩97,553 | ₩105,996 | ₩89,178 | ₩92,260 | -5.43% | 11.8만 |
|---|
| 2025.11.14 | ₩102,512 | ₩109,815 | ₩101,480 | ₩102,378 | -0.13% | 6.2만 |
|---|
| 2025.11.13 | ₩121,540 | ₩126,632 | ₩104,120 | ₩106,130 | -12.68% | 8만 |
|---|
| 2025.11.12 | ₩120,602 | ₩120,602 | ₩108,207 | ₩111,624 | -7.44% | 6.1만 |
|---|
| 2025.11.11 | ₩121,205 | ₩122,478 | ₩116,314 | ₩117,118 | -3.37% | 6.6만 |
|---|
| 2025.11.10 | ₩131,992 | ₩135,275 | ₩126,900 | ₩133,600 | +1.22% | 7.2만 |
|---|
| 2025.11.07 | ₩98,022 | ₩114,806 | ₩95,637 | ₩114,036 | +16.34% | 6.9만 |
|---|
| 2025.11.06 | ₩108,073 | ₩108,073 | ₩97,419 | ₩98,960 | -8.43% | 6.4만 |
|---|
| 2025.11.05 | ₩106,532 | ₩116,816 | ₩104,656 | ₩115,510 | +8.43% | 8.6만 |
|---|
| 2025.11.04 | ₩106,465 | ₩113,299 | ₩92,126 | ₩97,419 | -8.50% | 12만 |
|---|
| 2025.11.03 | ₩124,421 | ₩125,158 | ₩106,934 | ₩109,614 | -11.90% | 8.7만 |
|---|
| 2025.10.31 | ₩135,007 | ₩139,295 | ₩131,858 | ₩138,558 | +2.63% | 12.2만 |
|---|
| 2025.10.30 | ₩134,337 | ₩134,337 | ₩120,602 | ₩121,875 | -9.28% | 4.8만 |
|---|
| 2025.10.29 | ₩152,896 | ₩153,700 | ₩140,850 | ₩144,923 | -5.21% | 5.7만 |
|---|
| 2025.10.28 | ₩156,782 | ₩156,782 | ₩148,307 | ₩152,695 | -2.61% | 2.7만 |
|---|
| 2025.10.27 | ₩151,288 | ₩158,591 | ₩148,072 | ₩155,442 | +2.75% | 6.6만 |
|---|
| 2025.10.24 | ₩137,419 | ₩139,362 | ₩134,002 | ₩137,754 | +0.24% | 3.1만 |
|---|
| 2025.10.23 | ₩127,034 | ₩130,116 | ₩125,593 | ₩127,905 | +0.69% | 2만 |
|---|
| 2025.10.22 | ₩128,709 | ₩129,580 | ₩123,014 | ₩125,359 | -2.60% | 4.3만 |
|---|
| 2025.10.21 | ₩130,853 | ₩143,154 | ₩129,211 | ₩138,625 | +5.94% | 4.2만 |
|---|
| 2025.10.20 | ₩134,940 | ₩145,325 | ₩131,925 | ₩142,846 | +5.86% | 6.3만 |
|---|
| 2025.10.17 | ₩116,046 | ₩121,674 | ₩112,897 | ₩118,592 | +2.19% | 5만 |
|---|
| 2025.10.16 | ₩135,342 | ₩136,213 | ₩120,133 | ₩122,210 | -9.70% | 6.7만 |
|---|
| 2025.10.15 | ₩139,630 | ₩142,605 | ₩130,618 | ₩130,786 | -6.33% | 4.8만 |
|---|
| 2025.10.14 | ₩133,399 | ₩146,799 | ₩129,446 | ₩140,970 | +5.68% | 6.4만 |
|---|
| 2025.10.13 | ₩148,608 | ₩158,424 | ₩148,280 | ₩156,715 | +5.46% | 6.4만 |
|---|
| 2025.10.10 | ₩182,645 | ₩184,246 | ₩159,261 | ₩163,013 | -10.75% | 11.9만 |
|---|