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 | ₩19,604 | ₩19,657 | ₩19,270 | ₩19,484 | -0.61% | 8.5만 |
| 2026.10.08 | ₩19,951 | ₩20,191 | ₩17,642 | ₩19,163 | -3.95% | 29.9만 |
| 2026.10.07 | ₩21,192 | ₩21,259 | ₩20,406 | ₩20,525 | -3.15% | 16만 |
| 2026.10.06 | ₩23,354 | ₩23,799 | ₩22,960 | ₩23,180 | -0.74% | 8.5만 |
| 2026.10.05 | ₩23,607 | ₩23,722 | ₩22,767 | ₩23,234 | -1.58% | 12.5만 |
| 2026.10.02 | ₩24,368 | ₩24,702 | ₩21,646 | ₩22,166 | -9.04% | 19.5만 |
| 2026.10.01 | ₩22,526 | ₩23,454 | ₩22,380 | ₩23,194 | +2.96% | 12.2만 |
| 2026.09.30 | ₩24,261 | ₩24,461 | ₩22,700 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,860 |
| -5.78% |
| 11.4만 |
| 2026.09.29 | ₩24,608 | ₩24,928 | ₩22,460 | ₩23,007 | -6.51% | 15.9만 |
|---|
| 2026.09.28 | ₩24,048 | ₩24,315 | ₩22,501 | ₩22,727 | -5.49% | 26.1만 |
|---|
| 2026.09.25 | ₩26,250 | ₩26,550 | ₩25,015 | ₩25,609 | -2.44% | 26만 |
|---|
| 2026.09.24 | ₩23,247 | ₩24,662 | ₩23,107 | ₩24,275 | +4.42% | 24.8만 |
|---|
| 2026.09.23 | ₩25,889 | ₩26,196 | ₩22,957 | ₩23,274 | -10.10% | 26.4만 |
|---|
| 2026.09.22 | ₩24,968 | ₩27,025 | ₩24,635 | ₩26,436 | +5.88% | 32.1만 |
|---|
| 2026.09.21 | ₩23,180 | ₩24,034 | ₩22,813 | ₩23,821 | +2.76% | 39.3만 |
|---|
| 2026.09.18 | ₩18,656 | ₩21,058 | ₩18,643 | ₩21,018 | +12.66% | 25.1만 |
|---|
| 2026.09.17 | ₩17,936 | ₩18,456 | ₩17,662 | ₩17,789 | -0.82% | 22.7만 |
|---|
| 2026.09.16 | ₩17,308 | ₩18,042 | ₩16,574 | ₩17,936 | +3.62% | 24.2만 |
|---|
| 2026.09.15 | ₩22,246 | ₩22,286 | ₩17,649 | ₩17,802 | -19.98% | 40.7만 |
|---|
| 2026.09.14 | ₩21,058 | ₩23,661 | ₩21,058 | ₩23,180 | +10.08% | 20.1만 |
|---|
| 2026.09.11 | ₩20,031 | ₩22,313 | ₩19,777 | ₩20,124 | +0.47% | 63.9만 |
|---|
| 2026.09.10 | ₩20,018 | ₩20,411 | ₩19,644 | ₩19,817 | -1.00% | 10.7만 |
|---|
| 2026.09.09 | ₩22,513 | ₩22,520 | ₩21,399 | ₩21,472 | -4.62% | 6.7만 |
|---|
| 2026.09.08 | ₩21,472 | ₩22,957 | ₩20,946 | ₩22,166 | +3.23% | 19.2만 |
|---|
| 2026.09.04 | ₩21,792 | ₩22,179 | ₩20,965 | ₩21,592 | -0.92% | 20.9만 |
|---|
| 2026.09.03 | ₩21,365 | ₩23,941 | ₩21,365 | ₩23,874 | +11.74% | 21.8만 |
|---|
| 2026.09.02 | ₩19,457 | ₩20,144 | ₩19,405 | ₩20,004 | +2.81% | 8.2만 |
|---|
| 2026.09.01 | ₩20,765 | ₩21,165 | ₩19,884 | ₩20,391 | -1.80% | 7.1만 |
|---|
| 2026.08.31 | ₩20,792 | ₩21,539 | ₩20,485 | ₩21,392 | +2.89% | 10.5만 |
|---|
| 2026.08.28 | ₩22,420 | ₩23,087 | ₩20,698 | ₩21,125 | -5.77% | 15만 |
|---|
| 2026.08.27 | ₩22,913 | ₩24,248 | ₩22,566 | ₩23,781 | +3.79% | 18.7만 |
|---|
| 2026.08.26 | ₩21,365 | ₩22,139 | ₩20,743 | ₩21,299 | -0.31% | 25만 |
|---|
| 2026.08.25 | ₩23,687 | ₩24,742 | ₩23,479 | ₩24,408 | +3.04% | 17.3만 |
|---|
| 2026.08.24 | ₩25,662 | ₩26,263 | ₩24,168 | ₩24,888 | -3.02% | 48.6만 |
|---|
| 2026.08.21 | ₩21,846 | ₩22,767 | ₩21,132 | ₩21,405 | -2.02% | 62.4만 |
|---|
| 2026.08.20 | ₩16,708 | ₩20,111 | ₩16,388 | ₩17,469 | +4.55% | 78.4만 |
|---|
| 2026.08.19 | ₩12,224 | ₩13,458 | ₩12,064 | ₩13,265 | +8.52% | 24.8만 |
|---|
| 2026.08.18 | ₩11,623 | ₩11,784 | ₩11,570 | ₩11,752 | +1.10% | 6.8만 |
|---|
| 2026.08.17 | ₩11,664 | ₩11,917 | ₩11,664 | ₩11,717 | +0.46% | 5.7만 |
|---|
| 2026.08.14 | ₩11,797 | ₩11,890 | ₩11,664 | ₩11,690 | -0.90% | 15.2만 |
|---|
| 2026.08.13 | ₩11,850 | ₩11,984 | ₩11,717 | ₩11,944 | +0.79% | 11.1만 |
|---|
| 2026.08.12 | ₩12,131 | ₩12,131 | ₩11,890 | ₩11,917 | -1.76% | 10.4만 |
|---|
| 2026.08.11 | ₩11,930 | ₩12,097 | ₩11,583 | ₩12,051 | +1.01% | 12.1만 |
|---|
| 2026.08.10 | ₩12,451 | ₩12,531 | ₩12,117 | ₩12,224 | -1.82% | 5.8만 |
|---|
| 2026.08.07 | ₩12,718 | ₩12,744 | ₩12,091 | ₩12,304 | -3.25% | 10만 |
|---|
| 2026.08.06 | ₩12,865 | ₩13,038 | ₩12,544 | ₩12,571 | -2.28% | 10.8만 |
|---|
| 2026.08.05 | ₩13,318 | ₩13,572 | ₩13,151 | ₩13,505 | +1.40% | 6.1만 |
|---|
| 2026.08.04 | ₩13,692 | ₩13,812 | ₩13,559 | ₩13,745 | +0.39% | 6.3만 |
|---|
| 2026.08.03 | ₩13,518 | ₩13,946 | ₩13,425 | ₩13,812 | +2.17% | 4.1만 |
|---|
| 2026.07.31 | ₩13,612 | ₩13,819 | ₩13,278 | ₩13,292 | -2.35% | 4.9만 |
|---|
| 2026.07.30 | ₩13,825 | ₩14,159 | ₩13,785 | ₩14,052 | +1.64% | 6만 |
|---|
| 2026.07.29 | ₩13,719 | ₩14,012 | ₩13,452 | ₩13,518 | -1.46% | 4만 |
|---|
| 2026.07.28 | ₩13,105 | ₩13,825 | ₩12,951 | ₩13,292 | +1.43% | 8만 |
|---|
| 2026.07.27 | ₩14,453 | ₩14,693 | ₩13,986 | ₩14,146 | -2.12% | 2.9만 |
|---|
| 2026.07.24 | ₩14,359 | ₩14,359 | ₩13,988 | ₩14,079 | -1.95% | 14.6만 |
|---|
| 2026.07.23 | ₩14,800 | ₩14,853 | ₩14,439 | ₩14,493 | -2.07% | 8만 |
|---|
| 2026.07.22 | ₩15,454 | ₩15,987 | ₩15,413 | ₩15,440 | -0.09% | 6.2만 |
|---|
| 2026.07.21 | ₩15,587 | ₩16,161 | ₩15,507 | ₩15,974 | +2.48% | 13.2만 |
|---|
| 2026.07.20 | ₩14,386 | ₩14,993 | ₩14,166 | ₩14,920 | +3.71% | 10만 |
|---|
| 2026.07.17 | ₩13,805 | ₩14,333 | ₩13,705 | ₩14,212 | +2.95% | 2.8만 |
|---|
| 2026.07.16 | ₩14,706 | ₩14,960 | ₩14,159 | ₩14,426 | -1.91% | 4.9만 |
|---|
| 2026.07.15 | ₩15,200 | ₩15,265 | ₩14,733 | ₩14,733 | -3.07% | 5.5만 |
|---|
| 2026.07.14 | ₩14,559 | ₩15,080 | ₩14,386 | ₩14,906 | +2.38% | 6만 |
|---|
| 2026.07.13 | ₩13,719 | ₩13,968 | ₩13,386 | ₩13,625 | -0.68% | 6.6만 |
|---|
| 2026.07.10 | ₩14,818 | ₩14,880 | ₩14,533 | ₩14,800 | -0.13% | 4.2만 |
|---|
| 2026.07.09 | ₩14,506 | ₩14,613 | ₩14,295 | ₩14,519 | +0.09% | 2.7만 |
|---|
| 2026.07.08 | ₩14,052 | ₩14,398 | ₩13,745 | ₩14,319 | +1.90% | 5.6만 |
|---|
| 2026.07.07 | ₩15,193 | ₩15,467 | ₩14,898 | ₩15,160 | -0.22% | 4.9만 |
|---|
| 2026.07.06 | ₩14,880 | ₩16,147 | ₩14,880 | ₩15,961 | +7.26% | 12.4만 |
|---|
| 2026.07.02 | ₩14,613 | ₩14,946 | ₩14,199 | ₩14,306 | -2.10% | 9.2만 |
|---|
| 2026.07.01 | ₩13,185 | ₩13,745 | ₩13,078 | ₩13,652 | +3.54% | 9.8만 |
|---|
| 2026.06.30 | ₩12,918 | ₩13,318 | ₩12,771 | ₩13,252 | +2.58% | 6.5만 |
|---|
| 2026.06.29 | ₩13,545 | ₩14,026 | ₩13,118 | ₩14,012 | +3.45% | 5.4만 |
|---|
| 2026.06.26 | ₩12,611 | ₩13,412 | ₩12,563 | ₩13,385 | +6.14% | 10.4만 |
|---|
| 2026.06.25 | ₩14,012 | ₩14,079 | ₩12,458 | ₩12,958 | -7.52% | 33만 |
|---|
| 2026.06.24 | ₩14,279 | ₩14,386 | ₩13,345 | ₩13,585 | -4.86% | 15.9만 |
|---|
| 2026.06.23 | ₩14,786 | ₩15,026 | ₩14,599 | ₩14,893 | +0.72% | 5.9만 |
|---|
| 2026.06.22 | ₩16,321 | ₩16,557 | ₩15,667 | ₩15,800 | -3.19% | 10만 |
|---|
| 2026.06.18 | ₩16,895 | ₩16,895 | ₩15,827 | ₩16,081 | -4.82% | 6.3만 |
|---|
| 2026.06.17 | ₩17,722 | ₩18,429 | ₩17,122 | ₩17,242 | -2.71% | 7.6만 |
|---|
| 2026.06.16 | ₩18,710 | ₩18,850 | ₩17,989 | ₩18,403 | -1.64% | 7.8만 |
|---|
| 2026.06.15 | ₩19,230 | ₩20,605 | ₩18,958 | ₩20,138 | +4.72% | 17만 |
|---|
| 2026.06.12 | ₩16,027 | ₩16,748 | ₩15,895 | ₩16,014 | -0.08% | 4.2만 |
|---|
| 2026.06.11 | ₩15,440 | ₩16,534 | ₩15,347 | ₩16,374 | +6.05% | 4.4만 |
|---|
| 2026.06.10 | ₩15,747 | ₩16,254 | ₩15,147 | ₩15,147 | -3.81% | 4.2만 |
|---|
| 2026.06.09 | ₩16,815 | ₩17,002 | ₩15,747 | ₩16,401 | -2.46% | 4.4만 |
|---|
| 2026.06.08 | ₩17,188 | ₩17,682 | ₩16,804 | ₩17,589 | +2.33% | 10.9만 |
|---|
| 2026.06.05 | ₩16,254 | ₩16,408 | ₩14,478 | ₩15,427 | -5.09% | 42.3만 |
|---|
| 2026.06.04 | ₩17,349 | ₩17,828 | ₩17,082 | ₩17,535 | +1.08% | 11.1만 |
|---|
| 2026.06.03 | ₩19,230 | ₩19,412 | ₩18,403 | ₩18,429 | -4.16% | 8.1만 |
|---|
| 2026.06.02 | ₩20,471 | ₩20,558 | ₩18,576 | ₩18,990 | -7.24% | 19.5만 |
|---|
| 2026.06.01 | ₩21,632 | ₩21,772 | ₩21,005 | ₩21,672 | +0.19% | 9.9만 |
|---|
| 2026.05.29 | ₩21,766 | ₩22,820 | ₩21,445 | ₩22,433 | +3.07% | 7.3만 |
|---|
| 2026.05.28 | ₩21,512 | ₩22,943 | ₩21,179 | ₩22,259 | +3.47% | 7만 |
|---|
| 2026.05.27 | ₩22,687 | ₩23,087 | ₩22,286 | ₩22,620 | -0.29% | 5.8만 |
|---|
| 2026.05.26 | ₩23,420 | ₩24,021 | ₩22,687 | ₩22,753 | -2.85% | 7.1만 |
|---|
| 2026.05.22 | ₩24,154 | ₩24,154 | ₩22,953 | ₩23,020 | -4.70% | 14만 |
|---|
| 2026.05.21 | ₩24,288 | ₩24,888 | ₩23,621 | ₩24,555 | +1.10% | 11.9만 |
|---|
| 2026.05.20 | ₩24,221 | ₩24,688 | ₩23,921 | ₩24,488 | +1.10% | 4.1만 |
|---|
| 2026.05.19 | ₩24,421 | ₩24,688 | ₩23,821 | ₩23,821 | -2.46% | 5.2만 |
|---|
| 2026.05.18 | ₩25,089 | ₩25,089 | ₩24,154 | ₩24,888 | -0.80% | 17.2만 |
|---|
| 2026.05.15 | ₩27,624 | ₩27,624 | ₩26,623 | ₩26,690 | -3.38% | 13만 |
|---|
| 2026.05.14 | ₩27,624 | ₩31,361 | ₩27,157 | ₩30,160 | +9.18% | 16.8만 |
|---|
| 2026.05.13 | ₩27,157 | ₩27,157 | ₩26,089 | ₩26,490 | -2.46% | 8.2만 |
|---|
| 2026.05.12 | ₩27,691 | ₩27,691 | ₩26,423 | ₩27,424 | -0.96% | 14.5만 |
|---|
| 2026.05.11 | ₩28,225 | ₩29,219 | ₩27,831 | ₩28,892 | +2.36% | 14.8만 |
|---|
| 2026.05.08 | ₩25,356 | ₩26,823 | ₩25,289 | ₩26,623 | +5.00% | 8.5만 |
|---|
| 2026.05.07 | ₩26,423 | ₩26,423 | ₩25,289 | ₩25,289 | -4.29% | 9.4만 |
|---|
| 2026.05.06 | ₩27,024 | ₩27,291 | ₩26,423 | ₩27,090 | +0.25% | 9.4만 |
|---|
| 2026.05.05 | ₩26,623 | ₩26,623 | ₩26,163 | ₩26,290 | -1.25% | 7.8만 |
|---|
| 2026.05.04 | ₩25,889 | ₩26,523 | ₩25,556 | ₩25,956 | +0.26% | 5.3만 |
|---|
| 2026.05.01 | ₩25,689 | ₩26,023 | ₩25,689 | ₩25,756 | +0.26% | 4.2만 |
|---|
| 2026.04.30 | ₩24,888 | ₩25,089 | ₩24,622 | ₩24,888 | 0.00% | 6.2만 |
|---|
| 2026.04.29 | ₩25,222 | ₩25,249 | ₩24,121 | ₩24,288 | -3.70% | 7.1만 |
|---|
| 2026.04.28 | ₩25,222 | ₩25,616 | ₩24,855 | ₩25,489 | +1.06% | 10.7만 |
|---|
| 2026.04.27 | ₩26,490 | ₩26,623 | ₩25,489 | ₩25,756 | -2.77% | 11.6만 |
|---|
| 2026.04.24 | ₩27,624 | ₩28,058 | ₩27,224 | ₩27,624 | 0.00% | 3.1만 |
|---|
| 2026.04.23 | ₩26,757 | ₩27,758 | ₩26,690 | ₩27,424 | +2.49% | 5.9만 |
|---|
| 2026.04.22 | ₩28,358 | ₩28,592 | ₩27,691 | ₩27,891 | -1.65% | 10.2만 |
|---|
| 2026.04.21 | ₩27,491 | ₩28,045 | ₩26,690 | ₩26,823 | -2.43% | 7.1만 |
|---|
| 2026.04.20 | ₩27,157 | ₩27,691 | ₩26,690 | ₩27,424 | +0.98% | 9.6만 |
|---|
| 2026.04.17 | ₩29,559 | ₩30,794 | ₩28,992 | ₩29,693 | +0.45% | 14.3만 |
|---|
| 2026.04.16 | ₩27,691 | ₩29,159 | ₩26,223 | ₩29,092 | +5.06% | 9.6만 |
|---|
| 2026.04.15 | ₩25,422 | ₩26,823 | ₩25,089 | ₩26,557 | +4.46% | 6.5만 |
|---|
| 2026.04.14 | ₩25,622 | ₩26,323 | ₩24,688 | ₩24,955 | -2.60% | 11.9만 |
|---|
| 2026.04.13 | ₩24,021 | ₩24,888 | ₩23,888 | ₩24,822 | +3.33% | 8.5만 |
|---|
| 2026.04.10 | ₩24,488 | ₩25,155 | ₩24,221 | ₩25,089 | +2.45% | 4.6만 |
|---|
| 2026.04.09 | ₩23,888 | ₩25,022 | ₩23,554 | ₩24,888 | +4.19% | 5.4만 |
|---|
| 2026.04.08 | ₩25,756 | ₩25,956 | ₩24,421 | ₩24,755 | -3.89% | 10만 |
|---|
| 2026.04.07 | ₩23,220 | ₩23,487 | ₩22,687 | ₩23,354 | +0.57% | 9만 |
|---|
| 2026.04.06 | ₩24,555 | ₩24,822 | ₩24,154 | ₩24,421 | -0.54% | 6만 |
|---|
| 2026.04.02 | ₩22,553 | ₩23,287 | ₩22,286 | ₩23,220 | +2.96% | 15.9만 |
|---|
| 2026.04.01 | ₩25,089 | ₩25,482 | ₩24,688 | ₩24,888 | -0.80% | 6.1만 |
|---|
| 2026.03.31 | ₩23,821 | ₩24,622 | ₩23,420 | ₩24,622 | +3.36% | 9.6만 |
|---|
| 2026.03.30 | ₩25,022 | ₩25,055 | ₩23,574 | ₩23,888 | -4.53% | 7.2만 |
|---|
| 2026.03.27 | ₩24,421 | ₩24,688 | ₩23,754 | ₩24,088 | -1.37% | 10.6만 |
|---|
| 2026.03.26 | ₩26,089 | ₩26,290 | ₩24,555 | ₩24,755 | -5.12% | 12.1만 |
|---|
| 2026.03.25 | ₩27,891 | ₩28,025 | ₩27,037 | ₩27,297 | -2.13% | 4.3만 |
|---|
| 2026.03.24 | ₩27,624 | ₩27,624 | ₩26,356 | ₩26,557 | -3.86% | 9만 |
|---|
| 2026.03.23 | ₩27,958 | ₩29,626 | ₩27,891 | ₩28,358 | +1.43% | 10.1만 |
|---|
| 2026.03.20 | ₩28,959 | ₩29,025 | ₩28,225 | ₩28,558 | -1.38% | 5.1만 |
|---|
| 2026.03.19 | ₩28,758 | ₩29,426 | ₩28,091 | ₩29,025 | +0.93% | 8.2만 |
|---|
| 2026.03.18 | ₩30,026 | ₩30,280 | ₩28,758 | ₩29,226 | -2.67% | 14.1만 |
|---|
| 2026.03.17 | ₩31,828 | ₩33,162 | ₩31,227 | ₩32,829 | +3.14% | 9.1만 |
|---|
| 2026.03.16 | ₩30,694 | ₩33,296 | ₩30,327 | ₩32,695 | +6.52% | 17.3만 |
|---|
| 2026.03.13 | ₩29,092 | ₩29,559 | ₩27,257 | ₩27,691 | -4.82% | 12.4만 |
|---|
| 2026.03.12 | ₩27,090 | ₩27,257 | ₩26,223 | ₩26,757 | -1.23% | 9만 |
|---|
| 2026.03.11 | ₩27,491 | ₩28,071 | ₩26,557 | ₩27,224 | -0.97% | 8.1만 |
|---|
| 2026.03.10 | ₩27,491 | ₩29,159 | ₩26,890 | ₩26,890 | -2.18% | 12.6만 |
|---|
| 2026.03.09 | ₩26,623 | ₩27,024 | ₩25,903 | ₩26,623 | 0.00% | 11.1만 |
|---|
| 2026.03.06 | ₩26,490 | ₩26,490 | ₩25,556 | ₩25,956 | -2.02% | 17.2만 |
|---|
| 2026.03.05 | ₩28,959 | ₩29,292 | ₩27,491 | ₩28,425 | -1.84% | 6.8만 |
|---|
| 2026.03.04 | ₩28,158 | ₩30,727 | ₩28,065 | ₩30,160 | +7.11% | 13.3만 |
|---|
| 2026.03.03 | ₩26,156 | ₩27,557 | ₩25,456 | ₩26,223 | +0.26% | 8.1만 |
|---|
| 2026.03.02 | ₩25,622 | ₩28,825 | ₩25,622 | ₩27,824 | +8.59% | 12.2만 |
|---|
| 2026.02.27 | ₩26,690 | ₩27,024 | ₩25,689 | ₩26,156 | -2.00% | 11.9만 |
|---|
| 2026.02.26 | ₩29,893 | ₩29,893 | ₩27,357 | ₩27,758 | -7.14% | 9.1만 |
|---|
| 2026.02.25 | ₩29,025 | ₩31,294 | ₩28,825 | ₩30,760 | +5.98% | 13만 |
|---|
| 2026.02.24 | ₩25,422 | ₩27,024 | ₩24,822 | ₩26,757 | +5.25% | 8.6만 |
|---|
| 2026.02.23 | ₩27,958 | ₩28,158 | ₩26,356 | ₩26,623 | -4.77% | 6.2만 |
|---|
| 2026.02.20 | ₩28,558 | ₩30,026 | ₩28,425 | ₩29,226 | +2.34% | 9.4만 |
|---|
| 2026.02.19 | ₩28,492 | ₩29,292 | ₩27,891 | ₩29,025 | +1.87% | 6만 |
|---|
| 2026.02.18 | ₩31,227 | ₩32,362 | ₩29,299 | ₩29,559 | -5.34% | 7.7만 |
|---|
| 2026.02.17 | ₩30,694 | ₩32,428 | ₩29,759 | ₩32,362 | +5.43% | 12.6만 |
|---|
| 2026.02.13 | ₩27,891 | ₩29,693 | ₩27,631 | ₩29,292 | +5.02% | 9.7만 |
|---|
| 2026.02.12 | ₩28,492 | ₩28,652 | ₩26,490 | ₩26,757 | -6.09% | 11.1만 |
|---|
| 2026.02.11 | ₩28,425 | ₩28,558 | ₩26,356 | ₩28,025 | -1.41% | 9.4만 |
|---|
| 2026.02.10 | ₩29,426 | ₩29,960 | ₩28,425 | ₩28,692 | -2.49% | 8만 |
|---|
| 2026.02.09 | ₩29,159 | ₩31,494 | ₩28,758 | ₩31,227 | +7.09% | 8.7만 |
|---|
| 2026.02.06 | ₩29,693 | ₩34,350 | ₩29,693 | ₩30,827 | +3.82% | 36.4만 |
|---|
| 2026.02.05 | ₩30,694 | ₩31,628 | ₩18,850 | ₩21,686 | -29.35% | 68만 |
|---|
| 2026.02.04 | ₩41,169 | ₩41,370 | ₩37,700 | ₩39,568 | -3.89% | 8.8만 |
|---|
| 2026.02.03 | ₩43,571 | ₩44,305 | ₩39,034 | ₩43,705 | +0.31% | 9.4만 |
|---|
| 2026.02.02 | ₩44,906 | ₩46,220 | ₩43,638 | ₩43,838 | -2.38% | 11.3만 |
|---|
| 2026.01.30 | ₩52,446 | ₩54,041 | ₩49,510 | ₩51,445 | -1.91% | 7만 |
|---|
| 2026.01.29 | ₩58,484 | ₩59,285 | ₩53,600 | ₩54,915 | -6.10% | 14.4만 |
|---|
| 2026.01.28 | ₩62,988 | ₩63,589 | ₩61,654 | ₩62,655 | -0.53% | 6.8만 |
|---|
| 2026.01.27 | ₩60,987 | ₩63,255 | ₩59,986 | ₩62,855 | +3.06% | 4.2만 |
|---|
| 2026.01.26 | ₩62,121 | ₩64,189 | ₩61,020 | ₩61,254 | -1.40% | 6만 |
|---|
| 2026.01.23 | ₩62,321 | ₩66,124 | ₩60,887 | ₩62,788 | +0.75% | 8.1만 |
|---|
| 2026.01.22 | ₩63,455 | ₩64,136 | ₩61,854 | ₩63,255 | -0.32% | 7.4만 |
|---|
| 2026.01.21 | ₩63,589 | ₩67,592 | ₩60,253 | ₩66,592 | +4.72% | 12.4만 |
|---|
| 2026.01.20 | ₩63,522 | ₩64,857 | ₩61,454 | ₩62,254 | -2.00% | 19.9만 |
|---|
| 2026.01.16 | ₩73,931 | ₩75,132 | ₩71,389 | ₩74,865 | +1.26% | 4.9만 |
|---|
| 2026.01.15 | ₩78,736 | ₩79,002 | ₩73,264 | ₩73,865 | -6.19% | 5.3만 |
|---|
| 2026.01.14 | ₩79,937 | ₩82,445 | ₩78,602 | ₩80,404 | +0.58% | 7.8만 |
|---|
| 2026.01.13 | ₩75,666 | ₩80,237 | ₩74,599 | ₩79,536 | +5.11% | 8.4만 |
|---|
| 2026.01.12 | ₩73,531 | ₩77,601 | ₩73,531 | ₩74,332 | +1.09% | 6.5만 |
|---|
| 2026.01.09 | ₩76,534 | ₩81,304 | ₩75,399 | ₩76,133 | -0.52% | 7.1만 |
|---|
| 2026.01.08 | ₩75,266 | ₩82,112 | ₩74,425 | ₩79,336 | +5.41% | 7.2만 |
|---|
| 2026.01.07 | ₩86,009 | ₩87,677 | ₩82,539 | ₩83,206 | -3.26% | 6.8만 |
|---|
| 2026.01.06 | ₩100,488 | ₩101,108 | ₩85,141 | ₩89,945 | -10.49% | 20.6만 |
|---|
| 2026.01.05 | ₩80,270 | ₩96,998 | ₩80,203 | ₩94,883 | +18.20% | 18.9만 |
|---|
| 2026.01.02 | ₩64,990 | ₩71,529 | ₩64,123 | ₩70,328 | +8.21% | 11.1만 |
|---|
| 2025.12.31 | ₩63,055 | ₩63,122 | ₩58,985 | ₩60,386 | -4.23% | 6.5만 |
|---|
| 2025.12.30 | ₩62,588 | ₩63,956 | ₩62,321 | ₩62,988 | +0.64% | 3.2만 |
|---|
| 2025.12.29 | ₩62,655 | ₩63,589 | ₩61,427 | ₩61,520 | -1.81% | 3.1만 |
|---|
| 2025.12.26 | ₩63,189 | ₩63,355 | ₩60,053 | ₩62,054 | -1.80% | 5만 |
|---|
| 2025.12.24 | ₩63,055 | ₩63,122 | ₩61,787 | ₩61,921 | -1.80% | 2만 |
|---|
| 2025.12.23 | ₩63,923 | ₩64,790 | ₩62,955 | ₩64,123 | +0.31% | 4.2만 |
|---|
| 2025.12.22 | ₩67,926 | ₩68,493 | ₩64,790 | ₩64,790 | -4.62% | 7.3만 |
|---|
| 2025.12.19 | ₩63,656 | ₩66,725 | ₩63,122 | ₩65,924 | +3.56% | 12만 |
|---|
| 2025.12.18 | ₩66,658 | ₩68,293 | ₩59,252 | ₩59,252 | -11.11% | 10.6만 |
|---|
| 2025.12.17 | ₩68,260 | ₩72,430 | ₩62,521 | ₩64,723 | -5.18% | 9.2만 |
|---|
| 2025.12.16 | ₩67,659 | ₩69,461 | ₩67,192 | ₩67,459 | -0.30% | 4.6만 |
|---|
| 2025.12.15 | ₩72,063 | ₩72,297 | ₩64,256 | ₩65,524 | -9.07% | 12.4만 |
|---|
| 2025.12.12 | ₩76,734 | ₩77,334 | ₩71,863 | ₩73,865 | -3.74% | 5.5만 |
|---|
| 2025.12.11 | ₩74,465 | ₩76,267 | ₩72,397 | ₩75,933 | +1.97% | 7만 |
|---|
| 2025.12.10 | ₩78,869 | ₩82,392 | ₩76,800 | ₩79,002 | +0.17% | 5.2만 |
|---|
| 2025.12.09 | ₩78,068 | ₩87,810 | ₩77,901 | ₩82,739 | +5.98% | 7.7만 |
|---|
| 2025.12.08 | ₩81,538 | ₩82,472 | ₩78,969 | ₩80,871 | -0.82% | 6.5만 |
|---|
| 2025.12.05 | ₩79,603 | ₩82,225 | ₩75,459 | ₩76,067 | -4.44% | 9.8만 |
|---|
| 2025.12.04 | ₩85,341 | ₩87,076 | ₩79,970 | ₩83,006 | -2.74% | 6.7만 |
|---|
| 2025.12.03 | ₩88,077 | ₩90,813 | ₩86,809 | ₩90,679 | +2.95% | 3.3만 |
|---|
| 2025.12.02 | ₩79,736 | ₩88,944 | ₩79,603 | ₩87,677 | +9.96% | 5.8만 |
|---|
| 2025.12.01 | ₩78,068 | ₩79,463 | ₩74,131 | ₩76,133 | -2.48% | 10.7만 |
|---|
| 2025.11.28 | ₩94,683 | ₩98,713 | ₩89,345 | ₩90,279 | -4.65% | 3.9만 |
|---|
| 2025.11.26 | ₩89,745 | ₩96,651 | ₩87,750 | ₩94,683 | +5.50% | 8.1만 |
|---|
| 2025.11.25 | ₩93,215 | ₩93,548 | ₩87,944 | ₩92,347 | -0.93% | 4.6만 |
|---|
| 2025.11.24 | ₩83,073 | ₩99,514 | ₩81,471 | ₩96,284 | +15.90% | 13.6만 |
|---|
| 2025.11.21 | ₩71,930 | ₩78,088 | ₩69,127 | ₩74,065 | +2.97% | 11.7만 |
|---|
| 2025.11.20 | ₩89,011 | ₩89,545 | ₩76,667 | ₩79,870 | -10.27% | 12.5만 |
|---|
| 2025.11.19 | ₩87,410 | ₩91,520 | ₩80,604 | ₩82,806 | -5.27% | 15.3만 |
|---|
| 2025.11.18 | ₩94,616 | ₩99,467 | ₩92,781 | ₩98,620 | +4.23% | 6.6만 |
|---|
| 2025.11.17 | ₩97,152 | ₩105,559 | ₩88,811 | ₩91,880 | -5.43% | 11.8만 |
|---|
| 2025.11.14 | ₩102,089 | ₩109,362 | ₩101,062 | ₩101,956 | -0.13% | 6.2만 |
|---|
| 2025.11.13 | ₩121,039 | ₩126,110 | ₩103,691 | ₩105,692 | -12.68% | 8만 |
|---|
| 2025.11.12 | ₩120,105 | ₩120,105 | ₩107,761 | ₩111,164 | -7.44% | 6.1만 |
|---|
| 2025.11.11 | ₩120,706 | ₩121,973 | ₩115,835 | ₩116,635 | -3.37% | 6.6만 |
|---|
| 2025.11.10 | ₩131,448 | ₩134,718 | ₩126,377 | ₩133,050 | +1.22% | 7.2만 |
|---|
| 2025.11.07 | ₩97,619 | ₩114,333 | ₩95,243 | ₩113,566 | +16.34% | 6.9만 |
|---|
| 2025.11.06 | ₩107,627 | ₩107,627 | ₩97,018 | ₩98,553 | -8.43% | 6.4만 |
|---|
| 2025.11.05 | ₩106,093 | ₩116,335 | ₩104,224 | ₩115,034 | +8.43% | 8.6만 |
|---|
| 2025.11.04 | ₩106,026 | ₩112,832 | ₩91,747 | ₩97,018 | -8.50% | 12만 |
|---|
| 2025.11.03 | ₩123,908 | ₩124,642 | ₩106,493 | ₩109,162 | -11.90% | 8.7만 |
|---|
| 2025.10.31 | ₩134,451 | ₩138,721 | ₩131,315 | ₩137,987 | +2.63% | 12.2만 |
|---|
| 2025.10.30 | ₩133,784 | ₩133,784 | ₩120,105 | ₩121,373 | -9.28% | 4.8만 |
|---|
| 2025.10.29 | ₩152,266 | ₩153,067 | ₩140,269 | ₩144,326 | -5.21% | 5.7만 |
|---|
| 2025.10.28 | ₩156,137 | ₩156,137 | ₩147,696 | ₩152,066 | -2.61% | 2.7만 |
|---|
| 2025.10.27 | ₩150,665 | ₩157,938 | ₩147,462 | ₩154,802 | +2.75% | 6.6만 |
|---|
| 2025.10.24 | ₩136,853 | ₩138,788 | ₩133,450 | ₩137,187 | +0.24% | 3.1만 |
|---|
| 2025.10.23 | ₩126,511 | ₩129,580 | ₩125,076 | ₩127,378 | +0.69% | 2만 |
|---|
| 2025.10.22 | ₩128,179 | ₩129,046 | ₩122,507 | ₩124,842 | -2.60% | 4.3만 |
|---|
| 2025.10.21 | ₩130,314 | ₩142,565 | ₩128,679 | ₩138,054 | +5.94% | 4.2만 |
|---|
| 2025.10.20 | ₩134,384 | ₩144,727 | ₩131,382 | ₩142,258 | +5.86% | 6.3만 |
|---|
| 2025.10.17 | ₩115,568 | ₩121,173 | ₩112,432 | ₩118,103 | +2.19% | 5만 |
|---|
| 2025.10.16 | ₩134,785 | ₩135,652 | ₩119,638 | ₩121,706 | -9.70% | 6.7만 |
|---|
| 2025.10.15 | ₩139,055 | ₩142,017 | ₩130,080 | ₩130,247 | -6.33% | 4.8만 |
|---|
| 2025.10.14 | ₩132,849 | ₩146,194 | ₩128,913 | ₩140,389 | +5.68% | 6.4만 |
|---|
| 2025.10.13 | ₩147,996 | ₩157,771 | ₩147,669 | ₩156,070 | +5.46% | 6.4만 |
|---|
| 2025.10.10 | ₩181,892 | ₩183,487 | ₩158,605 | ₩162,342 | -10.75% | 11.9만 |
|---|