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 | ₩19,633 | ₩19,686 | ₩19,299 | ₩19,513 | -0.61% | 8.5만 |
| 2026.10.08 | ₩19,980 | ₩20,221 | ₩17,668 | ₩19,192 | -3.95% | 29.9만 |
| 2026.10.07 | ₩21,223 | ₩21,290 | ₩20,436 | ₩20,555 | -3.15% | 16만 |
| 2026.10.06 | ₩23,388 | ₩23,835 | ₩22,994 | ₩23,215 | -0.74% | 8.5만 |
| 2026.10.05 | ₩23,642 | ₩23,757 | ₩22,800 | ₩23,268 | -1.58% | 12.5만 |
| 2026.10.02 | ₩24,404 | ₩24,738 | ₩21,678 | ₩22,199 | -9.04% | 19.5만 |
| 2026.10.01 | ₩22,560 | ₩23,489 | ₩22,413 | ₩23,228 | +2.96% | 12.2만 |
| 2026.09.30 | ₩24,297 | ₩24,498 | ₩22,734 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,894 |
| -5.78% |
| 11.4만 |
| 2026.09.29 | ₩24,645 | ₩24,965 | ₩22,493 | ₩23,041 | -6.51% | 15.9만 |
|---|
| 2026.09.28 | ₩24,083 | ₩24,351 | ₩22,534 | ₩22,760 | -5.49% | 26.1만 |
|---|
| 2026.09.25 | ₩26,289 | ₩26,589 | ₩25,052 | ₩25,647 | -2.44% | 26만 |
|---|
| 2026.09.24 | ₩23,281 | ₩24,698 | ₩23,141 | ₩24,311 | +4.42% | 24.8만 |
|---|
| 2026.09.23 | ₩25,928 | ₩26,235 | ₩22,991 | ₩23,308 | -10.10% | 26.4만 |
|---|
| 2026.09.22 | ₩25,006 | ₩27,065 | ₩24,671 | ₩26,476 | +5.88% | 32.1만 |
|---|
| 2026.09.21 | ₩23,215 | ₩24,070 | ₩22,847 | ₩23,856 | +2.76% | 39.3만 |
|---|
| 2026.09.18 | ₩18,684 | ₩21,090 | ₩18,671 | ₩21,050 | +12.66% | 25.1만 |
|---|
| 2026.09.17 | ₩17,962 | ₩18,484 | ₩17,688 | ₩17,815 | -0.82% | 22.7만 |
|---|
| 2026.09.16 | ₩17,334 | ₩18,069 | ₩16,599 | ₩17,962 | +3.62% | 24.2만 |
|---|
| 2026.09.15 | ₩22,279 | ₩22,319 | ₩17,675 | ₩17,829 | -19.98% | 40.7만 |
|---|
| 2026.09.14 | ₩21,090 | ₩23,696 | ₩21,090 | ₩23,215 | +10.08% | 20.1만 |
|---|
| 2026.09.11 | ₩20,061 | ₩22,346 | ₩19,807 | ₩20,154 | +0.47% | 63.9만 |
|---|
| 2026.09.10 | ₩20,047 | ₩20,441 | ₩19,673 | ₩19,847 | -1.00% | 10.7만 |
|---|
| 2026.09.09 | ₩22,546 | ₩22,553 | ₩21,430 | ₩21,504 | -4.62% | 6.7만 |
|---|
| 2026.09.08 | ₩21,504 | ₩22,991 | ₩20,977 | ₩22,199 | +3.23% | 19.2만 |
|---|
| 2026.09.04 | ₩21,825 | ₩22,212 | ₩20,996 | ₩21,624 | -0.92% | 20.9만 |
|---|
| 2026.09.03 | ₩21,397 | ₩23,976 | ₩21,397 | ₩23,910 | +11.74% | 21.8만 |
|---|
| 2026.09.02 | ₩19,486 | ₩20,174 | ₩19,434 | ₩20,034 | +2.81% | 8.2만 |
|---|
| 2026.09.01 | ₩20,796 | ₩21,197 | ₩19,914 | ₩20,421 | -1.80% | 7.1만 |
|---|
| 2026.08.31 | ₩20,822 | ₩21,571 | ₩20,515 | ₩21,424 | +2.89% | 10.5만 |
|---|
| 2026.08.28 | ₩22,453 | ₩23,121 | ₩20,729 | ₩21,156 | -5.77% | 15만 |
|---|
| 2026.08.27 | ₩22,947 | ₩24,284 | ₩22,600 | ₩23,816 | +3.79% | 18.7만 |
|---|
| 2026.08.26 | ₩21,397 | ₩22,172 | ₩20,774 | ₩21,330 | -0.31% | 25만 |
|---|
| 2026.08.25 | ₩23,723 | ₩24,778 | ₩23,514 | ₩24,444 | +3.04% | 17.3만 |
|---|
| 2026.08.24 | ₩25,701 | ₩26,302 | ₩24,204 | ₩24,925 | -3.02% | 48.6만 |
|---|
| 2026.08.21 | ₩21,878 | ₩22,800 | ₩21,163 | ₩21,437 | -2.02% | 62.4만 |
|---|
| 2026.08.20 | ₩16,733 | ₩20,141 | ₩16,412 | ₩17,495 | +4.55% | 78.4만 |
|---|
| 2026.08.19 | ₩12,242 | ₩13,478 | ₩12,082 | ₩13,285 | +8.52% | 24.8만 |
|---|
| 2026.08.18 | ₩11,641 | ₩11,801 | ₩11,587 | ₩11,769 | +1.10% | 6.8만 |
|---|
| 2026.08.17 | ₩11,681 | ₩11,935 | ₩11,681 | ₩11,734 | +0.46% | 5.7만 |
|---|
| 2026.08.14 | ₩11,814 | ₩11,908 | ₩11,681 | ₩11,708 | -0.90% | 15.2만 |
|---|
| 2026.08.13 | ₩11,868 | ₩12,002 | ₩11,734 | ₩11,961 | +0.79% | 11.1만 |
|---|
| 2026.08.12 | ₩12,149 | ₩12,149 | ₩11,908 | ₩11,935 | -1.76% | 10.4만 |
|---|
| 2026.08.11 | ₩11,948 | ₩12,115 | ₩11,601 | ₩12,068 | +1.01% | 12.1만 |
|---|
| 2026.08.10 | ₩12,469 | ₩12,550 | ₩12,135 | ₩12,242 | -1.82% | 5.8만 |
|---|
| 2026.08.07 | ₩12,737 | ₩12,763 | ₩12,109 | ₩12,322 | -3.25% | 10만 |
|---|
| 2026.08.06 | ₩12,884 | ₩13,057 | ₩12,563 | ₩12,590 | -2.28% | 10.8만 |
|---|
| 2026.08.05 | ₩13,338 | ₩13,592 | ₩13,171 | ₩13,525 | +1.40% | 6.1만 |
|---|
| 2026.08.04 | ₩13,712 | ₩13,833 | ₩13,579 | ₩13,766 | +0.39% | 6.3만 |
|---|
| 2026.08.03 | ₩13,539 | ₩13,966 | ₩13,445 | ₩13,833 | +2.17% | 4.1만 |
|---|
| 2026.07.31 | ₩13,632 | ₩13,839 | ₩13,298 | ₩13,311 | -2.35% | 4.9만 |
|---|
| 2026.07.30 | ₩13,846 | ₩14,180 | ₩13,806 | ₩14,073 | +1.64% | 6만 |
|---|
| 2026.07.29 | ₩13,739 | ₩14,033 | ₩13,472 | ₩13,539 | -1.46% | 4만 |
|---|
| 2026.07.28 | ₩13,124 | ₩13,846 | ₩12,971 | ₩13,311 | +1.43% | 8만 |
|---|
| 2026.07.27 | ₩14,474 | ₩14,715 | ₩14,006 | ₩14,167 | -2.12% | 2.9만 |
|---|
| 2026.07.24 | ₩14,381 | ₩14,381 | ₩14,009 | ₩14,100 | -1.95% | 14.6만 |
|---|
| 2026.07.23 | ₩14,822 | ₩14,875 | ₩14,461 | ₩14,514 | -2.07% | 8만 |
|---|
| 2026.07.22 | ₩15,476 | ₩16,011 | ₩15,436 | ₩15,463 | -0.09% | 6.2만 |
|---|
| 2026.07.21 | ₩15,610 | ₩16,185 | ₩15,530 | ₩15,998 | +2.48% | 13.2만 |
|---|
| 2026.07.20 | ₩14,407 | ₩15,015 | ₩14,187 | ₩14,942 | +3.71% | 10만 |
|---|
| 2026.07.17 | ₩13,826 | ₩14,354 | ₩13,726 | ₩14,234 | +2.95% | 2.8만 |
|---|
| 2026.07.16 | ₩14,728 | ₩14,982 | ₩14,180 | ₩14,447 | -1.91% | 4.9만 |
|---|
| 2026.07.15 | ₩15,223 | ₩15,288 | ₩14,755 | ₩14,755 | -3.07% | 5.5만 |
|---|
| 2026.07.14 | ₩14,581 | ₩15,102 | ₩14,407 | ₩14,928 | +2.38% | 6만 |
|---|
| 2026.07.13 | ₩13,739 | ₩13,989 | ₩13,406 | ₩13,645 | -0.68% | 6.6만 |
|---|
| 2026.07.10 | ₩14,840 | ₩14,902 | ₩14,554 | ₩14,822 | -0.13% | 4.2만 |
|---|
| 2026.07.09 | ₩14,528 | ₩14,634 | ₩14,316 | ₩14,541 | +0.09% | 2.7만 |
|---|
| 2026.07.08 | ₩14,073 | ₩14,419 | ₩13,766 | ₩14,340 | +1.90% | 5.6만 |
|---|
| 2026.07.07 | ₩15,216 | ₩15,490 | ₩14,920 | ₩15,182 | -0.22% | 4.9만 |
|---|
| 2026.07.06 | ₩14,902 | ₩16,171 | ₩14,902 | ₩15,984 | +7.26% | 12.4만 |
|---|
| 2026.07.02 | ₩14,634 | ₩14,969 | ₩14,220 | ₩14,327 | -2.10% | 9.2만 |
|---|
| 2026.07.01 | ₩13,204 | ₩13,766 | ₩13,098 | ₩13,672 | +3.54% | 9.8만 |
|---|
| 2026.06.30 | ₩12,937 | ₩13,338 | ₩12,790 | ₩13,271 | +2.58% | 6.5만 |
|---|
| 2026.06.29 | ₩13,565 | ₩14,046 | ₩13,138 | ₩14,033 | +3.45% | 5.4만 |
|---|
| 2026.06.26 | ₩12,630 | ₩13,432 | ₩12,582 | ₩13,405 | +6.14% | 10.4만 |
|---|
| 2026.06.25 | ₩14,033 | ₩14,100 | ₩12,476 | ₩12,977 | -7.52% | 33만 |
|---|
| 2026.06.24 | ₩14,300 | ₩14,407 | ₩13,365 | ₩13,605 | -4.86% | 15.9만 |
|---|
| 2026.06.23 | ₩14,808 | ₩15,049 | ₩14,621 | ₩14,915 | +0.72% | 5.9만 |
|---|
| 2026.06.22 | ₩16,345 | ₩16,582 | ₩15,690 | ₩15,824 | -3.19% | 10만 |
|---|
| 2026.06.18 | ₩16,920 | ₩16,920 | ₩15,851 | ₩16,105 | -4.82% | 6.3만 |
|---|
| 2026.06.17 | ₩17,748 | ₩18,457 | ₩17,147 | ₩17,267 | -2.71% | 7.6만 |
|---|
| 2026.06.16 | ₩18,737 | ₩18,878 | ₩18,016 | ₩18,430 | -1.64% | 7.8만 |
|---|
| 2026.06.15 | ₩19,259 | ₩20,635 | ₩18,986 | ₩20,167 | +4.72% | 17만 |
|---|
| 2026.06.12 | ₩16,051 | ₩16,773 | ₩15,919 | ₩16,038 | -0.08% | 4.2만 |
|---|
| 2026.06.11 | ₩15,463 | ₩16,559 | ₩15,370 | ₩16,399 | +6.05% | 4.4만 |
|---|
| 2026.06.10 | ₩15,770 | ₩16,278 | ₩15,169 | ₩15,169 | -3.81% | 4.2만 |
|---|
| 2026.06.09 | ₩16,840 | ₩17,027 | ₩15,770 | ₩16,425 | -2.46% | 4.4만 |
|---|
| 2026.06.08 | ₩17,214 | ₩17,708 | ₩16,829 | ₩17,615 | +2.33% | 10.9만 |
|---|
| 2026.06.05 | ₩16,278 | ₩16,432 | ₩14,499 | ₩15,450 | -5.09% | 42.3만 |
|---|
| 2026.06.04 | ₩17,374 | ₩17,854 | ₩17,107 | ₩17,561 | +1.08% | 11.1만 |
|---|
| 2026.06.03 | ₩19,259 | ₩19,440 | ₩18,430 | ₩18,457 | -4.16% | 8.1만 |
|---|
| 2026.06.02 | ₩20,502 | ₩20,588 | ₩18,604 | ₩19,018 | -7.24% | 19.5만 |
|---|
| 2026.06.01 | ₩21,664 | ₩21,805 | ₩21,036 | ₩21,704 | +0.19% | 9.9만 |
|---|
| 2026.05.29 | ₩21,798 | ₩22,854 | ₩21,477 | ₩22,466 | +3.07% | 7.3만 |
|---|
| 2026.05.28 | ₩21,544 | ₩22,977 | ₩21,210 | ₩22,292 | +3.47% | 7만 |
|---|
| 2026.05.27 | ₩22,720 | ₩23,121 | ₩22,319 | ₩22,653 | -0.29% | 5.8만 |
|---|
| 2026.05.26 | ₩23,455 | ₩24,057 | ₩22,720 | ₩22,787 | -2.85% | 7.1만 |
|---|
| 2026.05.22 | ₩24,190 | ₩24,190 | ₩22,987 | ₩23,054 | -4.70% | 14만 |
|---|
| 2026.05.21 | ₩24,324 | ₩24,925 | ₩23,656 | ₩24,591 | +1.10% | 11.9만 |
|---|
| 2026.05.20 | ₩24,257 | ₩24,725 | ₩23,956 | ₩24,524 | +1.10% | 4.1만 |
|---|
| 2026.05.19 | ₩24,458 | ₩24,725 | ₩23,856 | ₩23,856 | -2.46% | 5.2만 |
|---|
| 2026.05.18 | ₩25,126 | ₩25,126 | ₩24,190 | ₩24,925 | -0.80% | 17.2만 |
|---|
| 2026.05.15 | ₩27,665 | ₩27,665 | ₩26,663 | ₩26,730 | -3.38% | 13만 |
|---|
| 2026.05.14 | ₩27,665 | ₩31,407 | ₩27,197 | ₩30,204 | +9.18% | 16.8만 |
|---|
| 2026.05.13 | ₩27,197 | ₩27,197 | ₩26,128 | ₩26,529 | -2.46% | 8.2만 |
|---|
| 2026.05.12 | ₩27,732 | ₩27,732 | ₩26,462 | ₩27,465 | -0.96% | 14.5만 |
|---|
| 2026.05.11 | ₩28,267 | ₩29,262 | ₩27,872 | ₩28,935 | +2.36% | 14.8만 |
|---|
| 2026.05.08 | ₩25,393 | ₩26,863 | ₩25,326 | ₩26,663 | +5.00% | 8.5만 |
|---|
| 2026.05.07 | ₩26,462 | ₩26,462 | ₩25,326 | ₩25,326 | -4.29% | 9.4만 |
|---|
| 2026.05.06 | ₩27,064 | ₩27,331 | ₩26,462 | ₩27,131 | +0.25% | 9.4만 |
|---|
| 2026.05.05 | ₩26,663 | ₩26,663 | ₩26,202 | ₩26,329 | -1.25% | 7.8만 |
|---|
| 2026.05.04 | ₩25,928 | ₩26,563 | ₩25,594 | ₩25,995 | +0.26% | 5.3만 |
|---|
| 2026.05.01 | ₩25,727 | ₩26,061 | ₩25,727 | ₩25,794 | +0.26% | 4.2만 |
|---|
| 2026.04.30 | ₩24,925 | ₩25,126 | ₩24,658 | ₩24,925 | 0.00% | 6.2만 |
|---|
| 2026.04.29 | ₩25,259 | ₩25,286 | ₩24,157 | ₩24,324 | -3.70% | 7.1만 |
|---|
| 2026.04.28 | ₩25,259 | ₩25,654 | ₩24,892 | ₩25,527 | +1.06% | 10.7만 |
|---|
| 2026.04.27 | ₩26,529 | ₩26,663 | ₩25,527 | ₩25,794 | -2.77% | 11.6만 |
|---|
| 2026.04.24 | ₩27,665 | ₩28,099 | ₩27,264 | ₩27,665 | 0.00% | 3.1만 |
|---|
| 2026.04.23 | ₩26,796 | ₩27,799 | ₩26,730 | ₩27,465 | +2.49% | 5.9만 |
|---|
| 2026.04.22 | ₩28,400 | ₩28,634 | ₩27,732 | ₩27,932 | -1.65% | 10.2만 |
|---|
| 2026.04.21 | ₩27,531 | ₩28,086 | ₩26,730 | ₩26,863 | -2.43% | 7.1만 |
|---|
| 2026.04.20 | ₩27,197 | ₩27,732 | ₩26,730 | ₩27,465 | +0.98% | 9.6만 |
|---|
| 2026.04.17 | ₩29,603 | ₩30,839 | ₩29,035 | ₩29,737 | +0.45% | 14.3만 |
|---|
| 2026.04.16 | ₩27,732 | ₩29,202 | ₩26,262 | ₩29,135 | +5.06% | 9.6만 |
|---|
| 2026.04.15 | ₩25,460 | ₩26,863 | ₩25,126 | ₩26,596 | +4.46% | 6.5만 |
|---|
| 2026.04.14 | ₩25,660 | ₩26,362 | ₩24,725 | ₩24,992 | -2.60% | 11.9만 |
|---|
| 2026.04.13 | ₩24,057 | ₩24,925 | ₩23,923 | ₩24,859 | +3.33% | 8.5만 |
|---|
| 2026.04.10 | ₩24,524 | ₩25,193 | ₩24,257 | ₩25,126 | +2.45% | 4.6만 |
|---|
| 2026.04.09 | ₩23,923 | ₩25,059 | ₩23,589 | ₩24,925 | +4.19% | 5.4만 |
|---|
| 2026.04.08 | ₩25,794 | ₩25,995 | ₩24,458 | ₩24,792 | -3.89% | 10만 |
|---|
| 2026.04.07 | ₩23,255 | ₩23,522 | ₩22,720 | ₩23,388 | +0.57% | 9만 |
|---|
| 2026.04.06 | ₩24,591 | ₩24,859 | ₩24,190 | ₩24,458 | -0.54% | 6만 |
|---|
| 2026.04.02 | ₩22,587 | ₩23,322 | ₩22,319 | ₩23,255 | +2.96% | 15.9만 |
|---|
| 2026.04.01 | ₩25,126 | ₩25,520 | ₩24,725 | ₩24,925 | -0.80% | 6.1만 |
|---|
| 2026.03.31 | ₩23,856 | ₩24,658 | ₩23,455 | ₩24,658 | +3.36% | 9.6만 |
|---|
| 2026.03.30 | ₩25,059 | ₩25,092 | ₩23,609 | ₩23,923 | -4.53% | 7.2만 |
|---|
| 2026.03.27 | ₩24,458 | ₩24,725 | ₩23,789 | ₩24,123 | -1.37% | 10.6만 |
|---|
| 2026.03.26 | ₩26,128 | ₩26,329 | ₩24,591 | ₩24,792 | -5.12% | 12.1만 |
|---|
| 2026.03.25 | ₩27,932 | ₩28,066 | ₩27,077 | ₩27,338 | -2.13% | 4.3만 |
|---|
| 2026.03.24 | ₩27,665 | ₩27,665 | ₩26,395 | ₩26,596 | -3.86% | 9만 |
|---|
| 2026.03.23 | ₩27,999 | ₩29,670 | ₩27,932 | ₩28,400 | +1.43% | 10.1만 |
|---|
| 2026.03.20 | ₩29,002 | ₩29,068 | ₩28,267 | ₩28,601 | -1.38% | 5.1만 |
|---|
| 2026.03.19 | ₩28,801 | ₩29,469 | ₩28,133 | ₩29,068 | +0.93% | 8.2만 |
|---|
| 2026.03.18 | ₩30,071 | ₩30,325 | ₩28,801 | ₩29,269 | -2.67% | 14.1만 |
|---|
| 2026.03.17 | ₩31,875 | ₩33,212 | ₩31,274 | ₩32,877 | +3.14% | 9.1만 |
|---|
| 2026.03.16 | ₩30,739 | ₩33,345 | ₩30,372 | ₩32,744 | +6.52% | 17.3만 |
|---|
| 2026.03.13 | ₩29,135 | ₩29,603 | ₩27,298 | ₩27,732 | -4.82% | 12.4만 |
|---|
| 2026.03.12 | ₩27,131 | ₩27,298 | ₩26,262 | ₩26,796 | -1.23% | 9만 |
|---|
| 2026.03.11 | ₩27,531 | ₩28,113 | ₩26,596 | ₩27,264 | -0.97% | 8.1만 |
|---|
| 2026.03.10 | ₩27,531 | ₩29,202 | ₩26,930 | ₩26,930 | -2.18% | 12.6만 |
|---|
| 2026.03.09 | ₩26,663 | ₩27,064 | ₩25,941 | ₩26,663 | 0.00% | 11.1만 |
|---|
| 2026.03.06 | ₩26,529 | ₩26,529 | ₩25,594 | ₩25,995 | -2.02% | 17.2만 |
|---|
| 2026.03.05 | ₩29,002 | ₩29,336 | ₩27,531 | ₩28,467 | -1.84% | 6.8만 |
|---|
| 2026.03.04 | ₩28,200 | ₩30,772 | ₩28,106 | ₩30,204 | +7.11% | 13.3만 |
|---|
| 2026.03.03 | ₩26,195 | ₩27,598 | ₩25,493 | ₩26,262 | +0.26% | 8.1만 |
|---|
| 2026.03.02 | ₩25,660 | ₩28,868 | ₩25,660 | ₩27,866 | +8.59% | 12.2만 |
|---|
| 2026.02.27 | ₩26,730 | ₩27,064 | ₩25,727 | ₩26,195 | -2.00% | 11.9만 |
|---|
| 2026.02.26 | ₩29,937 | ₩29,937 | ₩27,398 | ₩27,799 | -7.14% | 9.1만 |
|---|
| 2026.02.25 | ₩29,068 | ₩31,340 | ₩28,868 | ₩30,806 | +5.98% | 13만 |
|---|
| 2026.02.24 | ₩25,460 | ₩27,064 | ₩24,859 | ₩26,796 | +5.25% | 8.6만 |
|---|
| 2026.02.23 | ₩27,999 | ₩28,200 | ₩26,395 | ₩26,663 | -4.77% | 6.2만 |
|---|
| 2026.02.20 | ₩28,601 | ₩30,071 | ₩28,467 | ₩29,269 | +2.34% | 9.4만 |
|---|
| 2026.02.19 | ₩28,534 | ₩29,336 | ₩27,932 | ₩29,068 | +1.87% | 6만 |
|---|
| 2026.02.18 | ₩31,274 | ₩32,410 | ₩29,342 | ₩29,603 | -5.34% | 7.7만 |
|---|
| 2026.02.17 | ₩30,739 | ₩32,476 | ₩29,804 | ₩32,410 | +5.43% | 12.6만 |
|---|
| 2026.02.13 | ₩27,932 | ₩29,737 | ₩27,672 | ₩29,336 | +5.02% | 9.7만 |
|---|
| 2026.02.12 | ₩28,534 | ₩28,694 | ₩26,529 | ₩26,796 | -6.09% | 11.1만 |
|---|
| 2026.02.11 | ₩28,467 | ₩28,601 | ₩26,395 | ₩28,066 | -1.41% | 9.4만 |
|---|
| 2026.02.10 | ₩29,469 | ₩30,004 | ₩28,467 | ₩28,734 | -2.49% | 8만 |
|---|
| 2026.02.09 | ₩29,202 | ₩31,541 | ₩28,801 | ₩31,274 | +7.09% | 8.7만 |
|---|
| 2026.02.06 | ₩29,737 | ₩34,401 | ₩29,737 | ₩30,873 | +3.82% | 36.4만 |
|---|
| 2026.02.05 | ₩30,739 | ₩31,675 | ₩18,878 | ₩21,718 | -29.35% | 68만 |
|---|
| 2026.02.04 | ₩41,230 | ₩41,431 | ₩37,756 | ₩39,627 | -3.89% | 8.8만 |
|---|
| 2026.02.03 | ₩43,636 | ₩44,371 | ₩39,092 | ₩43,770 | +0.31% | 9.4만 |
|---|
| 2026.02.02 | ₩44,973 | ₩46,289 | ₩43,703 | ₩43,903 | -2.38% | 11.3만 |
|---|
| 2026.01.30 | ₩52,524 | ₩54,121 | ₩49,583 | ₩51,521 | -1.91% | 7만 |
|---|
| 2026.01.29 | ₩58,571 | ₩59,373 | ₩53,680 | ₩54,996 | -6.10% | 14.4만 |
|---|
| 2026.01.28 | ₩63,082 | ₩63,683 | ₩61,745 | ₩62,748 | -0.53% | 6.8만 |
|---|
| 2026.01.27 | ₩61,077 | ₩63,349 | ₩60,075 | ₩62,948 | +3.06% | 4.2만 |
|---|
| 2026.01.26 | ₩62,213 | ₩64,285 | ₩61,111 | ₩61,344 | -1.40% | 6만 |
|---|
| 2026.01.23 | ₩62,414 | ₩66,223 | ₩60,977 | ₩62,881 | +0.75% | 8.1만 |
|---|
| 2026.01.22 | ₩63,550 | ₩64,231 | ₩61,946 | ₩63,349 | -0.32% | 7.4만 |
|---|
| 2026.01.21 | ₩63,683 | ₩67,693 | ₩60,342 | ₩66,690 | +4.72% | 12.4만 |
|---|
| 2026.01.20 | ₩63,616 | ₩64,953 | ₩61,545 | ₩62,347 | -2.00% | 19.9만 |
|---|
| 2026.01.16 | ₩74,041 | ₩75,244 | ₩71,495 | ₩74,977 | +1.26% | 4.9만 |
|---|
| 2026.01.15 | ₩78,852 | ₩79,120 | ₩73,373 | ₩73,974 | -6.19% | 5.3만 |
|---|
| 2026.01.14 | ₩80,055 | ₩82,568 | ₩78,719 | ₩80,523 | +0.58% | 7.8만 |
|---|
| 2026.01.13 | ₩75,778 | ₩80,356 | ₩74,709 | ₩79,654 | +5.11% | 8.4만 |
|---|
| 2026.01.12 | ₩73,640 | ₩77,716 | ₩73,640 | ₩74,442 | +1.09% | 6.5만 |
|---|
| 2026.01.09 | ₩76,647 | ₩81,425 | ₩75,511 | ₩76,246 | -0.52% | 7.1만 |
|---|
| 2026.01.08 | ₩75,377 | ₩82,234 | ₩74,535 | ₩79,454 | +5.41% | 7.2만 |
|---|
| 2026.01.07 | ₩86,136 | ₩87,807 | ₩82,661 | ₩83,330 | -3.26% | 6.8만 |
|---|
| 2026.01.06 | ₩100,637 | ₩101,258 | ₩85,267 | ₩90,079 | -10.49% | 20.6만 |
|---|
| 2026.01.05 | ₩80,389 | ₩97,142 | ₩80,322 | ₩95,024 | +18.20% | 18.9만 |
|---|
| 2026.01.02 | ₩65,087 | ₩71,635 | ₩64,218 | ₩70,432 | +8.21% | 11.1만 |
|---|
| 2025.12.31 | ₩63,149 | ₩63,216 | ₩59,072 | ₩60,476 | -4.23% | 6.5만 |
|---|
| 2025.12.30 | ₩62,681 | ₩64,051 | ₩62,414 | ₩63,082 | +0.64% | 3.2만 |
|---|
| 2025.12.29 | ₩62,748 | ₩63,683 | ₩61,518 | ₩61,612 | -1.81% | 3.1만 |
|---|
| 2025.12.26 | ₩63,282 | ₩63,449 | ₩60,142 | ₩62,146 | -1.80% | 5만 |
|---|
| 2025.12.24 | ₩63,149 | ₩63,216 | ₩61,879 | ₩62,013 | -1.80% | 2만 |
|---|
| 2025.12.23 | ₩64,017 | ₩64,886 | ₩63,048 | ₩64,218 | +0.31% | 4.2만 |
|---|
| 2025.12.22 | ₩68,027 | ₩68,595 | ₩64,886 | ₩64,886 | -4.62% | 7.3만 |
|---|
| 2025.12.19 | ₩63,750 | ₩66,824 | ₩63,216 | ₩66,022 | +3.56% | 12만 |
|---|
| 2025.12.18 | ₩66,757 | ₩68,394 | ₩59,340 | ₩59,340 | -11.11% | 10.6만 |
|---|
| 2025.12.17 | ₩68,361 | ₩72,537 | ₩62,614 | ₩64,819 | -5.18% | 9.2만 |
|---|
| 2025.12.16 | ₩67,760 | ₩69,564 | ₩67,292 | ₩67,559 | -0.30% | 4.6만 |
|---|
| 2025.12.15 | ₩72,170 | ₩72,404 | ₩64,352 | ₩65,621 | -9.07% | 12.4만 |
|---|
| 2025.12.12 | ₩76,848 | ₩77,449 | ₩71,969 | ₩73,974 | -3.74% | 5.5만 |
|---|
| 2025.12.11 | ₩74,576 | ₩76,380 | ₩72,504 | ₩76,046 | +1.97% | 7만 |
|---|
| 2025.12.10 | ₩78,986 | ₩82,514 | ₩76,914 | ₩79,120 | +0.17% | 5.2만 |
|---|
| 2025.12.09 | ₩78,184 | ₩87,940 | ₩78,017 | ₩82,862 | +5.98% | 7.7만 |
|---|
| 2025.12.08 | ₩81,659 | ₩82,594 | ₩79,086 | ₩80,991 | -0.82% | 6.5만 |
|---|
| 2025.12.05 | ₩79,721 | ₩82,347 | ₩75,571 | ₩76,179 | -4.44% | 9.8만 |
|---|
| 2025.12.04 | ₩85,468 | ₩87,205 | ₩80,089 | ₩83,129 | -2.74% | 6.7만 |
|---|
| 2025.12.03 | ₩88,208 | ₩90,947 | ₩86,938 | ₩90,814 | +2.95% | 3.3만 |
|---|
| 2025.12.02 | ₩79,855 | ₩89,076 | ₩79,721 | ₩87,807 | +9.96% | 5.8만 |
|---|
| 2025.12.01 | ₩78,184 | ₩79,581 | ₩74,241 | ₩76,246 | -2.48% | 10.7만 |
|---|
| 2025.11.28 | ₩94,823 | ₩98,859 | ₩89,477 | ₩90,413 | -4.65% | 3.9만 |
|---|
| 2025.11.26 | ₩89,878 | ₩96,795 | ₩87,880 | ₩94,823 | +5.50% | 8.1만 |
|---|
| 2025.11.25 | ₩93,353 | ₩93,687 | ₩88,074 | ₩92,484 | -0.93% | 4.6만 |
|---|
| 2025.11.24 | ₩83,196 | ₩99,661 | ₩81,592 | ₩96,427 | +15.90% | 13.6만 |
|---|
| 2025.11.21 | ₩72,036 | ₩78,204 | ₩69,230 | ₩74,175 | +2.97% | 11.7만 |
|---|
| 2025.11.20 | ₩89,143 | ₩89,678 | ₩76,781 | ₩79,988 | -10.27% | 12.5만 |
|---|
| 2025.11.19 | ₩87,539 | ₩91,656 | ₩80,723 | ₩82,929 | -5.27% | 15.3만 |
|---|
| 2025.11.18 | ₩94,756 | ₩99,615 | ₩92,919 | ₩98,766 | +4.23% | 6.6만 |
|---|
| 2025.11.17 | ₩97,296 | ₩105,716 | ₩88,943 | ₩92,017 | -5.43% | 11.8만 |
|---|
| 2025.11.14 | ₩102,241 | ₩109,525 | ₩101,212 | ₩102,107 | -0.13% | 6.2만 |
|---|
| 2025.11.13 | ₩121,219 | ₩126,297 | ₩103,844 | ₩105,849 | -12.68% | 8만 |
|---|
| 2025.11.12 | ₩120,283 | ₩120,283 | ₩107,921 | ₩111,329 | -7.44% | 6.1만 |
|---|
| 2025.11.11 | ₩120,885 | ₩122,154 | ₩116,006 | ₩116,808 | -3.37% | 6.6만 |
|---|
| 2025.11.10 | ₩131,643 | ₩134,918 | ₩126,565 | ₩133,247 | +1.22% | 7.2만 |
|---|
| 2025.11.07 | ₩97,764 | ₩114,503 | ₩95,385 | ₩113,734 | +16.34% | 6.9만 |
|---|
| 2025.11.06 | ₩107,787 | ₩107,787 | ₩97,162 | ₩98,699 | -8.43% | 6.4만 |
|---|
| 2025.11.05 | ₩106,250 | ₩116,508 | ₩104,379 | ₩115,205 | +8.43% | 8.6만 |
|---|
| 2025.11.04 | ₩106,183 | ₩112,999 | ₩91,883 | ₩97,162 | -8.50% | 12만 |
|---|
| 2025.11.03 | ₩124,092 | ₩124,827 | ₩106,651 | ₩109,324 | -11.90% | 8.7만 |
|---|
| 2025.10.31 | ₩134,650 | ₩138,927 | ₩131,510 | ₩138,192 | +2.63% | 12.2만 |
|---|
| 2025.10.30 | ₩133,982 | ₩133,982 | ₩120,283 | ₩121,553 | -9.28% | 4.8만 |
|---|
| 2025.10.29 | ₩152,492 | ₩153,294 | ₩140,477 | ₩144,540 | -5.21% | 5.7만 |
|---|
| 2025.10.28 | ₩156,368 | ₩156,368 | ₩147,915 | ₩152,292 | -2.61% | 2.7만 |
|---|
| 2025.10.27 | ₩150,889 | ₩158,172 | ₩147,681 | ₩155,032 | +2.75% | 6.6만 |
|---|
| 2025.10.24 | ₩137,056 | ₩138,994 | ₩133,648 | ₩137,390 | +0.24% | 3.1만 |
|---|
| 2025.10.23 | ₩126,698 | ₩129,772 | ₩125,262 | ₩127,567 | +0.69% | 2만 |
|---|
| 2025.10.22 | ₩128,369 | ₩129,238 | ₩122,689 | ₩125,028 | -2.60% | 4.3만 |
|---|
| 2025.10.21 | ₩130,507 | ₩142,776 | ₩128,870 | ₩138,259 | +5.94% | 4.2만 |
|---|
| 2025.10.20 | ₩134,584 | ₩144,941 | ₩131,576 | ₩142,469 | +5.86% | 6.3만 |
|---|
| 2025.10.17 | ₩115,739 | ₩121,352 | ₩112,598 | ₩118,278 | +2.19% | 5만 |
|---|
| 2025.10.16 | ₩134,984 | ₩135,853 | ₩119,815 | ₩121,887 | -9.70% | 6.7만 |
|---|
| 2025.10.15 | ₩139,261 | ₩142,228 | ₩130,273 | ₩130,440 | -6.33% | 4.8만 |
|---|
| 2025.10.14 | ₩133,047 | ₩146,411 | ₩129,104 | ₩140,598 | +5.68% | 6.4만 |
|---|
| 2025.10.13 | ₩148,216 | ₩158,005 | ₩147,888 | ₩156,301 | +5.46% | 6.4만 |
|---|
| 2025.10.10 | ₩182,162 | ₩183,759 | ₩158,841 | ₩162,583 | -10.75% | 11.9만 |
|---|