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 | ₩19,609 | ₩19,662 | ₩19,275 | ₩19,489 | -0.61% | 8.5만 |
| 2026.10.08 | ₩19,956 | ₩20,196 | ₩17,647 | ₩19,169 | -3.95% | 29.9만 |
| 2026.10.07 | ₩21,198 | ₩21,264 | ₩20,411 | ₩20,530 | -3.15% | 16만 |
| 2026.10.06 | ₩23,360 | ₩23,806 | ₩22,966 | ₩23,187 | -0.74% | 8.5만 |
| 2026.10.05 | ₩23,614 | ₩23,728 | ₩22,773 | ₩23,240 | -1.58% | 12.5만 |
| 2026.10.02 | ₩24,375 | ₩24,708 | ₩21,651 | ₩22,172 | -9.04% | 19.5만 |
| 2026.10.01 | ₩22,532 | ₩23,460 | ₩22,386 | ₩23,200 | +2.96% | 12.2만 |
| 2026.09.30 | ₩24,268 | ₩24,468 | ₩22,706 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,866 |
| -5.78% |
| 11.4만 |
| 2026.09.29 | ₩24,615 | ₩24,935 | ₩22,466 | ₩23,013 | -6.51% | 15.9만 |
|---|
| 2026.09.28 | ₩24,054 | ₩24,321 | ₩22,507 | ₩22,733 | -5.49% | 26.1만 |
|---|
| 2026.09.25 | ₩26,257 | ₩26,557 | ₩25,022 | ₩25,616 | -2.44% | 26만 |
|---|
| 2026.09.24 | ₩23,253 | ₩24,668 | ₩23,113 | ₩24,281 | +4.42% | 24.8만 |
|---|
| 2026.09.23 | ₩25,896 | ₩26,203 | ₩22,964 | ₩23,280 | -10.10% | 26.4만 |
|---|
| 2026.09.22 | ₩24,975 | ₩27,032 | ₩24,642 | ₩26,444 | +5.88% | 32.1만 |
|---|
| 2026.09.21 | ₩23,187 | ₩24,041 | ₩22,819 | ₩23,827 | +2.76% | 39.3만 |
|---|
| 2026.09.18 | ₩18,661 | ₩21,064 | ₩18,648 | ₩21,024 | +12.66% | 25.1만 |
|---|
| 2026.09.17 | ₩17,941 | ₩18,461 | ₩17,667 | ₩17,794 | -0.82% | 22.7만 |
|---|
| 2026.09.16 | ₩17,313 | ₩18,047 | ₩16,579 | ₩17,941 | +3.62% | 24.2만 |
|---|
| 2026.09.15 | ₩22,252 | ₩22,292 | ₩17,654 | ₩17,807 | -19.98% | 40.7만 |
|---|
| 2026.09.14 | ₩21,064 | ₩23,667 | ₩21,064 | ₩23,187 | +10.08% | 20.1만 |
|---|
| 2026.09.11 | ₩20,036 | ₩22,319 | ₩19,783 | ₩20,130 | +0.47% | 63.9만 |
|---|
| 2026.09.10 | ₩20,023 | ₩20,417 | ₩19,649 | ₩19,823 | -1.00% | 10.7만 |
|---|
| 2026.09.09 | ₩22,519 | ₩22,526 | ₩21,404 | ₩21,478 | -4.62% | 6.7만 |
|---|
| 2026.09.08 | ₩21,478 | ₩22,964 | ₩20,952 | ₩22,172 | +3.23% | 19.2만 |
|---|
| 2026.09.04 | ₩21,798 | ₩22,185 | ₩20,971 | ₩21,598 | -0.92% | 20.9만 |
|---|
| 2026.09.03 | ₩21,371 | ₩23,947 | ₩21,371 | ₩23,881 | +11.74% | 21.8만 |
|---|
| 2026.09.02 | ₩19,462 | ₩20,150 | ₩19,410 | ₩20,010 | +2.81% | 8.2만 |
|---|
| 2026.09.01 | ₩20,770 | ₩21,171 | ₩19,889 | ₩20,397 | -1.80% | 7.1만 |
|---|
| 2026.08.31 | ₩20,797 | ₩21,545 | ₩20,490 | ₩21,398 | +2.89% | 10.5만 |
|---|
| 2026.08.28 | ₩22,426 | ₩23,093 | ₩20,704 | ₩21,131 | -5.77% | 15만 |
|---|
| 2026.08.27 | ₩22,920 | ₩24,254 | ₩22,572 | ₩23,787 | +3.79% | 18.7만 |
|---|
| 2026.08.26 | ₩21,371 | ₩22,145 | ₩20,749 | ₩21,304 | -0.31% | 25만 |
|---|
| 2026.08.25 | ₩23,694 | ₩24,748 | ₩23,486 | ₩24,415 | +3.04% | 17.3만 |
|---|
| 2026.08.24 | ₩25,669 | ₩26,270 | ₩24,174 | ₩24,895 | -3.02% | 48.6만 |
|---|
| 2026.08.21 | ₩21,852 | ₩22,773 | ₩21,138 | ₩21,411 | -2.02% | 62.4만 |
|---|
| 2026.08.20 | ₩16,712 | ₩20,116 | ₩16,392 | ₩17,473 | +4.55% | 78.4만 |
|---|
| 2026.08.19 | ₩12,227 | ₩13,462 | ₩12,067 | ₩13,269 | +8.52% | 24.8만 |
|---|
| 2026.08.18 | ₩11,627 | ₩11,787 | ₩11,573 | ₩11,755 | +1.10% | 6.8만 |
|---|
| 2026.08.17 | ₩11,667 | ₩11,920 | ₩11,667 | ₩11,720 | +0.46% | 5.7만 |
|---|
| 2026.08.14 | ₩11,800 | ₩11,894 | ₩11,667 | ₩11,693 | -0.90% | 15.2만 |
|---|
| 2026.08.13 | ₩11,854 | ₩11,987 | ₩11,720 | ₩11,947 | +0.79% | 11.1만 |
|---|
| 2026.08.12 | ₩12,134 | ₩12,134 | ₩11,894 | ₩11,920 | -1.76% | 10.4만 |
|---|
| 2026.08.11 | ₩11,934 | ₩12,101 | ₩11,587 | ₩12,054 | +1.01% | 12.1만 |
|---|
| 2026.08.10 | ₩12,454 | ₩12,534 | ₩12,121 | ₩12,227 | -1.82% | 5.8만 |
|---|
| 2026.08.07 | ₩12,721 | ₩12,748 | ₩12,094 | ₩12,307 | -3.25% | 10만 |
|---|
| 2026.08.06 | ₩12,868 | ₩13,042 | ₩12,548 | ₩12,574 | -2.28% | 10.8만 |
|---|
| 2026.08.05 | ₩13,322 | ₩13,576 | ₩13,155 | ₩13,509 | +1.40% | 6.1만 |
|---|
| 2026.08.04 | ₩13,696 | ₩13,816 | ₩13,562 | ₩13,749 | +0.39% | 6.3만 |
|---|
| 2026.08.03 | ₩13,522 | ₩13,949 | ₩13,429 | ₩13,816 | +2.17% | 4.1만 |
|---|
| 2026.07.31 | ₩13,616 | ₩13,822 | ₩13,282 | ₩13,295 | -2.35% | 4.9만 |
|---|
| 2026.07.30 | ₩13,829 | ₩14,163 | ₩13,789 | ₩14,056 | +1.64% | 6만 |
|---|
| 2026.07.29 | ₩13,722 | ₩14,016 | ₩13,455 | ₩13,522 | -1.46% | 4만 |
|---|
| 2026.07.28 | ₩13,108 | ₩13,829 | ₩12,955 | ₩13,295 | +1.43% | 8만 |
|---|
| 2026.07.27 | ₩14,457 | ₩14,697 | ₩13,989 | ₩14,150 | -2.12% | 2.9만 |
|---|
| 2026.07.24 | ₩14,363 | ₩14,363 | ₩13,992 | ₩14,083 | -1.95% | 14.6만 |
|---|
| 2026.07.23 | ₩14,804 | ₩14,857 | ₩14,443 | ₩14,497 | -2.07% | 8만 |
|---|
| 2026.07.22 | ₩15,458 | ₩15,992 | ₩15,418 | ₩15,444 | -0.09% | 6.2만 |
|---|
| 2026.07.21 | ₩15,591 | ₩16,165 | ₩15,511 | ₩15,978 | +2.48% | 13.2만 |
|---|
| 2026.07.20 | ₩14,390 | ₩14,997 | ₩14,170 | ₩14,924 | +3.71% | 10만 |
|---|
| 2026.07.17 | ₩13,809 | ₩14,336 | ₩13,709 | ₩14,216 | +2.95% | 2.8만 |
|---|
| 2026.07.16 | ₩14,710 | ₩14,964 | ₩14,163 | ₩14,430 | -1.91% | 4.9만 |
|---|
| 2026.07.15 | ₩15,204 | ₩15,269 | ₩14,737 | ₩14,737 | -3.07% | 5.5만 |
|---|
| 2026.07.14 | ₩14,563 | ₩15,084 | ₩14,390 | ₩14,910 | +2.38% | 6만 |
|---|
| 2026.07.13 | ₩13,722 | ₩13,972 | ₩13,390 | ₩13,629 | -0.68% | 6.6만 |
|---|
| 2026.07.10 | ₩14,822 | ₩14,884 | ₩14,537 | ₩14,804 | -0.13% | 4.2만 |
|---|
| 2026.07.09 | ₩14,510 | ₩14,617 | ₩14,299 | ₩14,523 | +0.09% | 2.7만 |
|---|
| 2026.07.08 | ₩14,056 | ₩14,402 | ₩13,749 | ₩14,323 | +1.90% | 5.6만 |
|---|
| 2026.07.07 | ₩15,197 | ₩15,471 | ₩14,902 | ₩15,164 | -0.22% | 4.9만 |
|---|
| 2026.07.06 | ₩14,884 | ₩16,152 | ₩14,884 | ₩15,965 | +7.26% | 12.4만 |
|---|
| 2026.07.02 | ₩14,617 | ₩14,950 | ₩14,203 | ₩14,310 | -2.10% | 9.2만 |
|---|
| 2026.07.01 | ₩13,188 | ₩13,749 | ₩13,082 | ₩13,656 | +3.54% | 9.8만 |
|---|
| 2026.06.30 | ₩12,921 | ₩13,322 | ₩12,775 | ₩13,255 | +2.58% | 6.5만 |
|---|
| 2026.06.29 | ₩13,549 | ₩14,029 | ₩13,122 | ₩14,016 | +3.45% | 5.4만 |
|---|
| 2026.06.26 | ₩12,614 | ₩13,415 | ₩12,566 | ₩13,389 | +6.14% | 10.4만 |
|---|
| 2026.06.25 | ₩14,016 | ₩14,083 | ₩12,461 | ₩12,961 | -7.52% | 33만 |
|---|
| 2026.06.24 | ₩14,283 | ₩14,390 | ₩13,349 | ₩13,589 | -4.86% | 15.9만 |
|---|
| 2026.06.23 | ₩14,790 | ₩15,031 | ₩14,603 | ₩14,897 | +0.72% | 5.9만 |
|---|
| 2026.06.22 | ₩16,325 | ₩16,562 | ₩15,671 | ₩15,805 | -3.19% | 10만 |
|---|
| 2026.06.18 | ₩16,899 | ₩16,899 | ₩15,831 | ₩16,085 | -4.82% | 6.3만 |
|---|
| 2026.06.17 | ₩17,727 | ₩18,434 | ₩17,126 | ₩17,246 | -2.71% | 7.6만 |
|---|
| 2026.06.16 | ₩18,715 | ₩18,855 | ₩17,994 | ₩18,408 | -1.64% | 7.8만 |
|---|
| 2026.06.15 | ₩19,235 | ₩20,610 | ₩18,963 | ₩20,143 | +4.72% | 17만 |
|---|
| 2026.06.12 | ₩16,032 | ₩16,752 | ₩15,900 | ₩16,018 | -0.08% | 4.2만 |
|---|
| 2026.06.11 | ₩15,444 | ₩16,539 | ₩15,351 | ₩16,379 | +6.05% | 4.4만 |
|---|
| 2026.06.10 | ₩15,751 | ₩16,259 | ₩15,151 | ₩15,151 | -3.81% | 4.2만 |
|---|
| 2026.06.09 | ₩16,819 | ₩17,006 | ₩15,751 | ₩16,405 | -2.46% | 4.4만 |
|---|
| 2026.06.08 | ₩17,193 | ₩17,687 | ₩16,809 | ₩17,593 | +2.33% | 10.9만 |
|---|
| 2026.06.05 | ₩16,259 | ₩16,412 | ₩14,482 | ₩15,431 | -5.09% | 42.3만 |
|---|
| 2026.06.04 | ₩17,353 | ₩17,832 | ₩17,086 | ₩17,540 | +1.08% | 11.1만 |
|---|
| 2026.06.03 | ₩19,235 | ₩19,417 | ₩18,408 | ₩18,434 | -4.16% | 8.1만 |
|---|
| 2026.06.02 | ₩20,477 | ₩20,564 | ₩18,581 | ₩18,995 | -7.24% | 19.5만 |
|---|
| 2026.06.01 | ₩21,638 | ₩21,778 | ₩21,011 | ₩21,678 | +0.19% | 9.9만 |
|---|
| 2026.05.29 | ₩21,772 | ₩22,826 | ₩21,451 | ₩22,439 | +3.07% | 7.3만 |
|---|
| 2026.05.28 | ₩21,518 | ₩22,949 | ₩21,184 | ₩22,265 | +3.47% | 7만 |
|---|
| 2026.05.27 | ₩22,693 | ₩23,093 | ₩22,292 | ₩22,626 | -0.29% | 5.8만 |
|---|
| 2026.05.26 | ₩23,427 | ₩24,027 | ₩22,693 | ₩22,759 | -2.85% | 7.1만 |
|---|
| 2026.05.22 | ₩24,161 | ₩24,161 | ₩22,960 | ₩23,026 | -4.70% | 14만 |
|---|
| 2026.05.21 | ₩24,294 | ₩24,895 | ₩23,627 | ₩24,561 | +1.10% | 11.9만 |
|---|
| 2026.05.20 | ₩24,228 | ₩24,695 | ₩23,927 | ₩24,495 | +1.10% | 4.1만 |
|---|
| 2026.05.19 | ₩24,428 | ₩24,695 | ₩23,827 | ₩23,827 | -2.46% | 5.2만 |
|---|
| 2026.05.18 | ₩25,095 | ₩25,095 | ₩24,161 | ₩24,895 | -0.80% | 17.2만 |
|---|
| 2026.05.15 | ₩27,632 | ₩27,632 | ₩26,630 | ₩26,697 | -3.38% | 13만 |
|---|
| 2026.05.14 | ₩27,632 | ₩31,369 | ₩27,164 | ₩30,168 | +9.18% | 16.8만 |
|---|
| 2026.05.13 | ₩27,164 | ₩27,164 | ₩26,097 | ₩26,497 | -2.46% | 8.2만 |
|---|
| 2026.05.12 | ₩27,698 | ₩27,698 | ₩26,430 | ₩27,431 | -0.96% | 14.5만 |
|---|
| 2026.05.11 | ₩28,232 | ₩29,227 | ₩27,839 | ₩28,900 | +2.36% | 14.8만 |
|---|
| 2026.05.08 | ₩25,362 | ₩26,831 | ₩25,296 | ₩26,630 | +5.00% | 8.5만 |
|---|
| 2026.05.07 | ₩26,430 | ₩26,430 | ₩25,296 | ₩25,296 | -4.29% | 9.4만 |
|---|
| 2026.05.06 | ₩27,031 | ₩27,298 | ₩26,430 | ₩27,098 | +0.25% | 9.4만 |
|---|
| 2026.05.05 | ₩26,630 | ₩26,630 | ₩26,170 | ₩26,297 | -1.25% | 7.8만 |
|---|
| 2026.05.04 | ₩25,896 | ₩26,530 | ₩25,563 | ₩25,963 | +0.26% | 5.3만 |
|---|
| 2026.05.01 | ₩25,696 | ₩26,030 | ₩25,696 | ₩25,763 | +0.26% | 4.2만 |
|---|
| 2026.04.30 | ₩24,895 | ₩25,095 | ₩24,628 | ₩24,895 | 0.00% | 6.2만 |
|---|
| 2026.04.29 | ₩25,229 | ₩25,256 | ₩24,128 | ₩24,294 | -3.70% | 7.1만 |
|---|
| 2026.04.28 | ₩25,229 | ₩25,623 | ₩24,862 | ₩25,496 | +1.06% | 10.7만 |
|---|
| 2026.04.27 | ₩26,497 | ₩26,630 | ₩25,496 | ₩25,763 | -2.77% | 11.6만 |
|---|
| 2026.04.24 | ₩27,632 | ₩28,065 | ₩27,231 | ₩27,632 | 0.00% | 3.1만 |
|---|
| 2026.04.23 | ₩26,764 | ₩27,765 | ₩26,697 | ₩27,431 | +2.49% | 5.9만 |
|---|
| 2026.04.22 | ₩28,366 | ₩28,599 | ₩27,698 | ₩27,899 | -1.65% | 10.2만 |
|---|
| 2026.04.21 | ₩27,498 | ₩28,052 | ₩26,697 | ₩26,831 | -2.43% | 7.1만 |
|---|
| 2026.04.20 | ₩27,164 | ₩27,698 | ₩26,697 | ₩27,431 | +0.98% | 9.6만 |
|---|
| 2026.04.17 | ₩29,567 | ₩30,802 | ₩29,000 | ₩29,701 | +0.45% | 14.3만 |
|---|
| 2026.04.16 | ₩27,698 | ₩29,167 | ₩26,230 | ₩29,100 | +5.06% | 9.6만 |
|---|
| 2026.04.15 | ₩25,429 | ₩26,831 | ₩25,095 | ₩26,564 | +4.46% | 6.5만 |
|---|
| 2026.04.14 | ₩25,629 | ₩26,330 | ₩24,695 | ₩24,962 | -2.60% | 11.9만 |
|---|
| 2026.04.13 | ₩24,027 | ₩24,895 | ₩23,894 | ₩24,828 | +3.33% | 8.5만 |
|---|
| 2026.04.10 | ₩24,495 | ₩25,162 | ₩24,228 | ₩25,095 | +2.45% | 4.6만 |
|---|
| 2026.04.09 | ₩23,894 | ₩25,029 | ₩23,560 | ₩24,895 | +4.19% | 5.4만 |
|---|
| 2026.04.08 | ₩25,763 | ₩25,963 | ₩24,428 | ₩24,762 | -3.89% | 10만 |
|---|
| 2026.04.07 | ₩23,227 | ₩23,494 | ₩22,693 | ₩23,360 | +0.57% | 9만 |
|---|
| 2026.04.06 | ₩24,561 | ₩24,828 | ₩24,161 | ₩24,428 | -0.54% | 6만 |
|---|
| 2026.04.02 | ₩22,559 | ₩23,293 | ₩22,292 | ₩23,227 | +2.96% | 15.9만 |
|---|
| 2026.04.01 | ₩25,095 | ₩25,489 | ₩24,695 | ₩24,895 | -0.80% | 6.1만 |
|---|
| 2026.03.31 | ₩23,827 | ₩24,628 | ₩23,427 | ₩24,628 | +3.36% | 9.6만 |
|---|
| 2026.03.30 | ₩25,029 | ₩25,062 | ₩23,580 | ₩23,894 | -4.53% | 7.2만 |
|---|
| 2026.03.27 | ₩24,428 | ₩24,695 | ₩23,761 | ₩24,094 | -1.37% | 10.6만 |
|---|
| 2026.03.26 | ₩26,097 | ₩26,297 | ₩24,561 | ₩24,762 | -5.12% | 12.1만 |
|---|
| 2026.03.25 | ₩27,899 | ₩28,032 | ₩27,044 | ₩27,305 | -2.13% | 4.3만 |
|---|
| 2026.03.24 | ₩27,632 | ₩27,632 | ₩26,363 | ₩26,564 | -3.86% | 9만 |
|---|
| 2026.03.23 | ₩27,965 | ₩29,634 | ₩27,899 | ₩28,366 | +1.43% | 10.1만 |
|---|
| 2026.03.20 | ₩28,966 | ₩29,033 | ₩28,232 | ₩28,566 | -1.38% | 5.1만 |
|---|
| 2026.03.19 | ₩28,766 | ₩29,434 | ₩28,099 | ₩29,033 | +0.93% | 8.2만 |
|---|
| 2026.03.18 | ₩30,034 | ₩30,288 | ₩28,766 | ₩29,233 | -2.67% | 14.1만 |
|---|
| 2026.03.17 | ₩31,836 | ₩33,171 | ₩31,236 | ₩32,838 | +3.14% | 9.1만 |
|---|
| 2026.03.16 | ₩30,702 | ₩33,305 | ₩30,335 | ₩32,704 | +6.52% | 17.3만 |
|---|
| 2026.03.13 | ₩29,100 | ₩29,567 | ₩27,265 | ₩27,698 | -4.82% | 12.4만 |
|---|
| 2026.03.12 | ₩27,098 | ₩27,265 | ₩26,230 | ₩26,764 | -1.23% | 9만 |
|---|
| 2026.03.11 | ₩27,498 | ₩28,079 | ₩26,564 | ₩27,231 | -0.97% | 8.1만 |
|---|
| 2026.03.10 | ₩27,498 | ₩29,167 | ₩26,897 | ₩26,897 | -2.18% | 12.6만 |
|---|
| 2026.03.09 | ₩26,630 | ₩27,031 | ₩25,910 | ₩26,630 | 0.00% | 11.1만 |
|---|
| 2026.03.06 | ₩26,497 | ₩26,497 | ₩25,563 | ₩25,963 | -2.02% | 17.2만 |
|---|
| 2026.03.05 | ₩28,966 | ₩29,300 | ₩27,498 | ₩28,433 | -1.84% | 6.8만 |
|---|
| 2026.03.04 | ₩28,166 | ₩30,735 | ₩28,072 | ₩30,168 | +7.11% | 13.3만 |
|---|
| 2026.03.03 | ₩26,163 | ₩27,565 | ₩25,462 | ₩26,230 | +0.26% | 8.1만 |
|---|
| 2026.03.02 | ₩25,629 | ₩28,833 | ₩25,629 | ₩27,832 | +8.59% | 12.2만 |
|---|
| 2026.02.27 | ₩26,697 | ₩27,031 | ₩25,696 | ₩26,163 | -2.00% | 11.9만 |
|---|
| 2026.02.26 | ₩29,901 | ₩29,901 | ₩27,365 | ₩27,765 | -7.14% | 9.1만 |
|---|
| 2026.02.25 | ₩29,033 | ₩31,302 | ₩28,833 | ₩30,769 | +5.98% | 13만 |
|---|
| 2026.02.24 | ₩25,429 | ₩27,031 | ₩24,828 | ₩26,764 | +5.25% | 8.6만 |
|---|
| 2026.02.23 | ₩27,965 | ₩28,166 | ₩26,363 | ₩26,630 | -4.77% | 6.2만 |
|---|
| 2026.02.20 | ₩28,566 | ₩30,034 | ₩28,433 | ₩29,233 | +2.34% | 9.4만 |
|---|
| 2026.02.19 | ₩28,499 | ₩29,300 | ₩27,899 | ₩29,033 | +1.87% | 6만 |
|---|
| 2026.02.18 | ₩31,236 | ₩32,370 | ₩29,307 | ₩29,567 | -5.34% | 7.7만 |
|---|
| 2026.02.17 | ₩30,702 | ₩32,437 | ₩29,767 | ₩32,370 | +5.43% | 12.6만 |
|---|
| 2026.02.13 | ₩27,899 | ₩29,701 | ₩27,638 | ₩29,300 | +5.02% | 9.7만 |
|---|
| 2026.02.12 | ₩28,499 | ₩28,659 | ₩26,497 | ₩26,764 | -6.09% | 11.1만 |
|---|
| 2026.02.11 | ₩28,433 | ₩28,566 | ₩26,363 | ₩28,032 | -1.41% | 9.4만 |
|---|
| 2026.02.10 | ₩29,434 | ₩29,968 | ₩28,433 | ₩28,699 | -2.49% | 8만 |
|---|
| 2026.02.09 | ₩29,167 | ₩31,503 | ₩28,766 | ₩31,236 | +7.09% | 8.7만 |
|---|
| 2026.02.06 | ₩29,701 | ₩34,359 | ₩29,701 | ₩30,835 | +3.82% | 36.4만 |
|---|
| 2026.02.05 | ₩30,702 | ₩31,636 | ₩18,855 | ₩21,691 | -29.35% | 68만 |
|---|
| 2026.02.04 | ₩41,180 | ₩41,381 | ₩37,710 | ₩39,579 | -3.89% | 8.8만 |
|---|
| 2026.02.03 | ₩43,583 | ₩44,317 | ₩39,045 | ₩43,717 | +0.31% | 9.4만 |
|---|
| 2026.02.02 | ₩44,918 | ₩46,233 | ₩43,650 | ₩43,850 | -2.38% | 11.3만 |
|---|
| 2026.01.30 | ₩52,460 | ₩54,055 | ₩49,523 | ₩51,459 | -1.91% | 7만 |
|---|
| 2026.01.29 | ₩58,500 | ₩59,301 | ₩53,615 | ₩54,929 | -6.10% | 14.4만 |
|---|
| 2026.01.28 | ₩63,005 | ₩63,606 | ₩61,671 | ₩62,672 | -0.53% | 6.8만 |
|---|
| 2026.01.27 | ₩61,003 | ₩63,272 | ₩60,002 | ₩62,872 | +3.06% | 4.2만 |
|---|
| 2026.01.26 | ₩62,138 | ₩64,207 | ₩61,036 | ₩61,270 | -1.40% | 6만 |
|---|
| 2026.01.23 | ₩62,338 | ₩66,142 | ₩60,903 | ₩62,805 | +0.75% | 8.1만 |
|---|
| 2026.01.22 | ₩63,473 | ₩64,153 | ₩61,871 | ₩63,272 | -0.32% | 7.4만 |
|---|
| 2026.01.21 | ₩63,606 | ₩67,611 | ₩60,269 | ₩66,610 | +4.72% | 12.4만 |
|---|
| 2026.01.20 | ₩63,539 | ₩64,874 | ₩61,470 | ₩62,271 | -2.00% | 19.9만 |
|---|
| 2026.01.16 | ₩73,951 | ₩75,153 | ₩71,408 | ₩74,886 | +1.26% | 4.9만 |
|---|
| 2026.01.15 | ₩78,757 | ₩79,024 | ₩73,284 | ₩73,884 | -6.19% | 5.3만 |
|---|
| 2026.01.14 | ₩79,958 | ₩82,468 | ₩78,623 | ₩80,425 | +0.58% | 7.8만 |
|---|
| 2026.01.13 | ₩75,687 | ₩80,258 | ₩74,619 | ₩79,558 | +5.11% | 8.4만 |
|---|
| 2026.01.12 | ₩73,551 | ₩77,622 | ₩73,551 | ₩74,352 | +1.09% | 6.5만 |
|---|
| 2026.01.09 | ₩76,554 | ₩81,326 | ₩75,420 | ₩76,154 | -0.52% | 7.1만 |
|---|
| 2026.01.08 | ₩75,286 | ₩82,134 | ₩74,445 | ₩79,357 | +5.41% | 7.2만 |
|---|
| 2026.01.07 | ₩86,032 | ₩87,700 | ₩82,561 | ₩83,229 | -3.26% | 6.8만 |
|---|
| 2026.01.06 | ₩100,515 | ₩101,136 | ₩85,164 | ₩89,970 | -10.49% | 20.6만 |
|---|
| 2026.01.05 | ₩80,292 | ₩97,024 | ₩80,225 | ₩94,909 | +18.20% | 18.9만 |
|---|
| 2026.01.02 | ₩65,008 | ₩71,548 | ₩64,140 | ₩70,347 | +8.21% | 11.1만 |
|---|
| 2025.12.31 | ₩63,072 | ₩63,139 | ₩59,001 | ₩60,402 | -4.23% | 6.5만 |
|---|
| 2025.12.30 | ₩62,605 | ₩63,973 | ₩62,338 | ₩63,005 | +0.64% | 3.2만 |
|---|
| 2025.12.29 | ₩62,672 | ₩63,606 | ₩61,444 | ₩61,537 | -1.81% | 3.1만 |
|---|
| 2025.12.26 | ₩63,206 | ₩63,372 | ₩60,069 | ₩62,071 | -1.80% | 5만 |
|---|
| 2025.12.24 | ₩63,072 | ₩63,139 | ₩61,804 | ₩61,938 | -1.80% | 2만 |
|---|
| 2025.12.23 | ₩63,940 | ₩64,807 | ₩62,972 | ₩64,140 | +0.31% | 4.2만 |
|---|
| 2025.12.22 | ₩67,944 | ₩68,512 | ₩64,807 | ₩64,807 | -4.62% | 7.3만 |
|---|
| 2025.12.19 | ₩63,673 | ₩66,743 | ₩63,139 | ₩65,942 | +3.56% | 12만 |
|---|
| 2025.12.18 | ₩66,676 | ₩68,311 | ₩59,268 | ₩59,268 | -11.11% | 10.6만 |
|---|
| 2025.12.17 | ₩68,278 | ₩72,450 | ₩62,538 | ₩64,741 | -5.18% | 9.2만 |
|---|
| 2025.12.16 | ₩67,677 | ₩69,479 | ₩67,210 | ₩67,477 | -0.30% | 4.6만 |
|---|
| 2025.12.15 | ₩72,082 | ₩72,316 | ₩64,274 | ₩65,542 | -9.07% | 12.4만 |
|---|
| 2025.12.12 | ₩76,754 | ₩77,355 | ₩71,882 | ₩73,884 | -3.74% | 5.5만 |
|---|
| 2025.12.11 | ₩74,485 | ₩76,287 | ₩72,416 | ₩75,954 | +1.97% | 7만 |
|---|
| 2025.12.10 | ₩78,890 | ₩82,414 | ₩76,821 | ₩79,024 | +0.17% | 5.2만 |
|---|
| 2025.12.09 | ₩78,089 | ₩87,834 | ₩77,922 | ₩82,761 | +5.98% | 7.7만 |
|---|
| 2025.12.08 | ₩81,560 | ₩82,494 | ₩78,990 | ₩80,893 | -0.82% | 6.5만 |
|---|
| 2025.12.05 | ₩79,624 | ₩82,247 | ₩75,480 | ₩76,087 | -4.44% | 9.8만 |
|---|
| 2025.12.04 | ₩85,364 | ₩87,100 | ₩79,991 | ₩83,028 | -2.74% | 6.7만 |
|---|
| 2025.12.03 | ₩88,101 | ₩90,837 | ₩86,833 | ₩90,704 | +2.95% | 3.3만 |
|---|
| 2025.12.02 | ₩79,758 | ₩88,968 | ₩79,624 | ₩87,700 | +9.96% | 5.8만 |
|---|
| 2025.12.01 | ₩78,089 | ₩79,484 | ₩74,151 | ₩76,154 | -2.48% | 10.7만 |
|---|
| 2025.11.28 | ₩94,708 | ₩98,740 | ₩89,369 | ₩90,303 | -4.65% | 3.9만 |
|---|
| 2025.11.26 | ₩89,769 | ₩96,677 | ₩87,774 | ₩94,708 | +5.50% | 8.1만 |
|---|
| 2025.11.25 | ₩93,240 | ₩93,574 | ₩87,967 | ₩92,372 | -0.93% | 4.6만 |
|---|
| 2025.11.24 | ₩83,095 | ₩99,541 | ₩81,493 | ₩96,310 | +15.90% | 13.6만 |
|---|
| 2025.11.21 | ₩71,949 | ₩78,109 | ₩69,146 | ₩74,085 | +2.97% | 11.7만 |
|---|
| 2025.11.20 | ₩89,035 | ₩89,569 | ₩76,688 | ₩79,891 | -10.27% | 12.5만 |
|---|
| 2025.11.19 | ₩87,433 | ₩91,545 | ₩80,626 | ₩82,828 | -5.27% | 15.3만 |
|---|
| 2025.11.18 | ₩94,642 | ₩99,494 | ₩92,806 | ₩98,646 | +4.23% | 6.6만 |
|---|
| 2025.11.17 | ₩97,178 | ₩105,587 | ₩88,835 | ₩91,905 | -5.43% | 11.8만 |
|---|
| 2025.11.14 | ₩102,117 | ₩109,392 | ₩101,089 | ₩101,983 | -0.13% | 6.2만 |
|---|
| 2025.11.13 | ₩121,072 | ₩126,144 | ₩103,719 | ₩105,721 | -12.68% | 8만 |
|---|
| 2025.11.12 | ₩120,137 | ₩120,137 | ₩107,790 | ₩111,194 | -7.44% | 6.1만 |
|---|
| 2025.11.11 | ₩120,738 | ₩122,006 | ₩115,866 | ₩116,667 | -3.37% | 6.6만 |
|---|
| 2025.11.10 | ₩131,484 | ₩134,754 | ₩126,411 | ₩133,086 | +1.22% | 7.2만 |
|---|
| 2025.11.07 | ₩97,645 | ₩114,364 | ₩95,269 | ₩113,597 | +16.34% | 6.9만 |
|---|
| 2025.11.06 | ₩107,656 | ₩107,656 | ₩97,044 | ₩98,579 | -8.43% | 6.4만 |
|---|
| 2025.11.05 | ₩106,121 | ₩116,366 | ₩104,253 | ₩115,065 | +8.43% | 8.6만 |
|---|
| 2025.11.04 | ₩106,055 | ₩112,862 | ₩91,772 | ₩97,044 | -8.50% | 12만 |
|---|
| 2025.11.03 | ₩123,942 | ₩124,676 | ₩106,522 | ₩109,192 | -11.90% | 8.7만 |
|---|
| 2025.10.31 | ₩134,487 | ₩138,759 | ₩131,350 | ₩138,025 | +2.63% | 12.2만 |
|---|
| 2025.10.30 | ₩133,820 | ₩133,820 | ₩120,137 | ₩121,406 | -9.28% | 4.8만 |
|---|
| 2025.10.29 | ₩152,308 | ₩153,108 | ₩140,307 | ₩144,365 | -5.21% | 5.7만 |
|---|
| 2025.10.28 | ₩156,179 | ₩156,179 | ₩147,736 | ₩152,107 | -2.61% | 2.7만 |
|---|
| 2025.10.27 | ₩150,706 | ₩157,981 | ₩147,502 | ₩154,844 | +2.75% | 6.6만 |
|---|
| 2025.10.24 | ₩136,890 | ₩138,825 | ₩133,486 | ₩137,224 | +0.24% | 3.1만 |
|---|
| 2025.10.23 | ₩126,545 | ₩129,615 | ₩125,110 | ₩127,412 | +0.69% | 2만 |
|---|
| 2025.10.22 | ₩128,213 | ₩129,081 | ₩122,540 | ₩124,876 | -2.60% | 4.3만 |
|---|
| 2025.10.21 | ₩130,349 | ₩142,603 | ₩128,714 | ₩138,091 | +5.94% | 4.2만 |
|---|
| 2025.10.20 | ₩134,420 | ₩144,766 | ₩131,417 | ₩142,296 | +5.86% | 6.3만 |
|---|
| 2025.10.17 | ₩115,599 | ₩121,205 | ₩112,462 | ₩118,135 | +2.19% | 5만 |
|---|
| 2025.10.16 | ₩134,821 | ₩135,689 | ₩119,670 | ₩121,739 | -9.70% | 6.7만 |
|---|
| 2025.10.15 | ₩139,092 | ₩142,056 | ₩130,115 | ₩130,282 | -6.33% | 4.8만 |
|---|
| 2025.10.14 | ₩132,885 | ₩146,234 | ₩128,947 | ₩140,427 | +5.68% | 6.4만 |
|---|
| 2025.10.13 | ₩148,036 | ₩157,814 | ₩147,709 | ₩156,112 | +5.46% | 6.4만 |
|---|
| 2025.10.10 | ₩181,941 | ₩183,537 | ₩158,648 | ₩162,386 | -10.75% | 11.9만 |
|---|