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 | ₩19,483 | -0.61% | 8.5만 |
| 2026.10.08 | ₩19,950 | ₩20,191 | ₩17,642 | ₩19,163 | -3.95% | 29.9만 |
| 2026.10.07 | ₩21,192 | ₩21,258 | ₩20,406 | ₩20,524 | -3.15% | 16만 |
| 2026.10.06 | ₩23,353 | ₩23,799 | ₩22,960 | ₩23,180 | -0.74% | 8.5만 |
| 2026.10.05 | ₩23,607 | ₩23,722 | ₩22,766 | ₩23,233 | -1.58% | 12.5만 |
| 2026.10.02 | ₩24,368 | ₩24,701 | ₩21,645 | ₩22,166 | -9.04% | 19.5만 |
| 2026.10.01 | ₩22,526 | ₩23,453 | ₩22,379 | ₩23,193 | +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 | ₩22,459 | ₩23,006 | -6.51% | 15.9만 |
|---|
| 2026.09.28 | ₩24,047 | ₩24,314 | ₩22,501 | ₩22,726 | -5.49% | 26.1만 |
|---|
| 2026.09.25 | ₩26,249 | ₩26,549 | ₩25,015 | ₩25,609 | -2.44% | 26만 |
|---|
| 2026.09.24 | ₩23,247 | ₩24,661 | ₩23,107 | ₩24,274 | +4.42% | 24.8만 |
|---|
| 2026.09.23 | ₩25,889 | ₩26,196 | ₩22,957 | ₩23,273 | -10.10% | 26.4만 |
|---|
| 2026.09.22 | ₩24,968 | ₩27,025 | ₩24,634 | ₩26,436 | +5.88% | 32.1만 |
|---|
| 2026.09.21 | ₩23,180 | ₩24,034 | ₩22,813 | ₩23,820 | +2.76% | 39.3만 |
|---|
| 2026.09.18 | ₩18,656 | ₩21,058 | ₩18,643 | ₩21,018 | +12.66% | 25.1만 |
|---|
| 2026.09.17 | ₩17,935 | ₩18,456 | ₩17,662 | ₩17,789 | -0.82% | 22.7만 |
|---|
| 2026.09.16 | ₩17,308 | ₩18,042 | ₩16,574 | ₩17,935 | +3.62% | 24.2만 |
|---|
| 2026.09.15 | ₩22,246 | ₩22,286 | ₩17,648 | ₩17,802 | -19.98% | 40.7만 |
|---|
| 2026.09.14 | ₩21,058 | ₩23,660 | ₩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 | ₩20,017 | ₩20,411 | ₩19,644 | ₩19,817 | -1.00% | 10.7만 |
|---|
| 2026.09.09 | ₩22,513 | ₩22,519 | ₩21,398 | ₩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 | ₩20,791 | ₩21,539 | ₩20,484 | ₩21,392 | +2.89% | 10.5만 |
|---|
| 2026.08.28 | ₩22,419 | ₩23,087 | ₩20,698 | ₩21,125 | -5.77% | 15만 |
|---|
| 2026.08.27 | ₩22,913 | ₩24,248 | ₩22,566 | ₩23,780 | +3.79% | 18.7만 |
|---|
| 2026.08.26 | ₩21,365 | ₩22,139 | ₩20,743 | ₩21,298 | -0.31% | 25만 |
|---|
| 2026.08.25 | ₩23,687 | ₩24,741 | ₩23,479 | ₩24,408 | +3.04% | 17.3만 |
|---|
| 2026.08.24 | ₩25,662 | ₩26,263 | ₩24,167 | ₩24,888 | -3.02% | 48.6만 |
|---|
| 2026.08.21 | ₩21,845 | ₩22,766 | ₩21,131 | ₩21,405 | -2.02% | 62.4만 |
|---|
| 2026.08.20 | ₩16,708 | ₩20,111 | ₩16,387 | ₩17,468 | +4.55% | 78.4만 |
|---|
| 2026.08.19 | ₩12,224 | ₩13,458 | ₩12,064 | ₩13,265 | +8.52% | 24.8만 |
|---|
| 2026.08.18 | ₩11,623 | ₩11,783 | ₩11,570 | ₩11,751 | +1.10% | 6.8만 |
|---|
| 2026.08.17 | ₩11,663 | ₩11,917 | ₩11,663 | ₩11,717 | +0.46% | 5.7만 |
|---|
| 2026.08.14 | ₩11,797 | ₩11,890 | ₩11,663 | ₩11,690 | -0.90% | 15.2만 |
|---|
| 2026.08.13 | ₩11,850 | ₩11,984 | ₩11,717 | ₩11,944 | +0.79% | 11.1만 |
|---|
| 2026.08.12 | ₩12,130 | ₩12,130 | ₩11,890 | ₩11,917 | -1.76% | 10.4만 |
|---|
| 2026.08.11 | ₩11,930 | ₩12,097 | ₩11,583 | ₩12,050 | +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 | ₩12,090 | ₩12,304 | -3.25% | 10만 |
|---|
| 2026.08.06 | ₩12,864 | ₩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 | ₩13,558 | ₩13,745 | +0.39% | 6.3만 |
|---|
| 2026.08.03 | ₩13,518 | ₩13,945 | ₩13,425 | ₩13,812 | +2.17% | 4.1만 |
|---|
| 2026.07.31 | ₩13,612 | ₩13,819 | ₩13,278 | ₩13,291 | -2.35% | 4.9만 |
|---|
| 2026.07.30 | ₩13,825 | ₩14,159 | ₩13,785 | ₩14,052 | +1.64% | 6만 |
|---|
| 2026.07.29 | ₩13,718 | ₩14,012 | ₩13,452 | ₩13,518 | -1.46% | 4만 |
|---|
| 2026.07.28 | ₩13,105 | ₩13,825 | ₩12,951 | ₩13,291 | +1.43% | 8만 |
|---|
| 2026.07.27 | ₩14,452 | ₩14,693 | ₩13,985 | ₩14,145 | -2.12% | 2.9만 |
|---|
| 2026.07.24 | ₩14,359 | ₩14,359 | ₩13,988 | ₩14,079 | -1.95% | 14.6만 |
|---|
| 2026.07.23 | ₩14,799 | ₩14,853 | ₩14,439 | ₩14,492 | -2.07% | 8만 |
|---|
| 2026.07.22 | ₩15,453 | ₩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 | ₩14,919 | +3.71% | 10만 |
|---|
| 2026.07.17 | ₩13,805 | ₩14,332 | ₩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 | ₩13,718 | ₩13,968 | ₩13,386 | ₩13,625 | -0.68% | 6.6만 |
|---|
| 2026.07.10 | ₩14,818 | ₩14,879 | ₩14,532 | ₩14,799 | -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 | ₩14,879 | ₩16,147 | ₩14,879 | ₩15,960 | +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 | ₩13,251 | +2.58% | 6.5만 |
|---|
| 2026.06.29 | ₩13,545 | ₩14,025 | ₩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 | ₩12,457 | ₩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 | ₩16,080 | -4.82% | 6.3만 |
|---|
| 2026.06.17 | ₩17,722 | ₩18,429 | ₩17,121 | ₩17,241 | -2.71% | 7.6만 |
|---|
| 2026.06.16 | ₩18,709 | ₩18,850 | ₩17,989 | ₩18,402 | -1.64% | 7.8만 |
|---|
| 2026.06.15 | ₩19,230 | ₩20,604 | ₩18,958 | ₩20,137 | +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 | ₩15,146 | ₩15,146 | -3.81% | 4.2만 |
|---|
| 2026.06.09 | ₩16,814 | ₩17,001 | ₩15,747 | ₩16,401 | -2.46% | 4.4만 |
|---|
| 2026.06.08 | ₩17,188 | ₩17,682 | ₩16,804 | ₩17,588 | +2.33% | 10.9만 |
|---|
| 2026.06.05 | ₩16,254 | ₩16,407 | ₩14,478 | ₩15,427 | -5.09% | 42.3만 |
|---|
| 2026.06.04 | ₩17,348 | ₩17,827 | ₩17,081 | ₩17,535 | +1.08% | 11.1만 |
|---|
| 2026.06.03 | ₩19,230 | ₩19,411 | ₩18,402 | ₩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 | ₩21,765 | ₩22,820 | ₩21,445 | ₩22,433 | +3.07% | 7.3만 |
|---|
| 2026.05.28 | ₩21,512 | ₩22,942 | ₩21,178 | ₩22,259 | +3.47% | 7만 |
|---|
| 2026.05.27 | ₩22,686 | ₩23,087 | ₩22,286 | ₩22,619 | -0.29% | 5.8만 |
|---|
| 2026.05.26 | ₩23,420 | ₩24,021 | ₩22,686 | ₩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 | ₩23,620 | ₩24,554 | +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 | ₩23,820 | ₩23,820 | -2.46% | 5.2만 |
|---|
| 2026.05.18 | ₩25,088 | ₩25,088 | ₩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 | ₩31,360 | ₩27,157 | ₩30,159 | +9.18% | 16.8만 |
|---|
| 2026.05.13 | ₩27,157 | ₩27,157 | ₩26,089 | ₩26,489 | -2.46% | 8.2만 |
|---|
| 2026.05.12 | ₩27,690 | ₩27,690 | ₩26,423 | ₩27,424 | -0.96% | 14.5만 |
|---|
| 2026.05.11 | ₩28,224 | ₩29,218 | ₩27,831 | ₩28,891 | +2.36% | 14.8만 |
|---|
| 2026.05.08 | ₩25,355 | ₩26,823 | ₩25,288 | ₩26,623 | +5.00% | 8.5만 |
|---|
| 2026.05.07 | ₩26,423 | ₩26,423 | ₩25,288 | ₩25,288 | -4.29% | 9.4만 |
|---|
| 2026.05.06 | ₩27,023 | ₩27,290 | ₩26,423 | ₩27,090 | +0.25% | 9.4만 |
|---|
| 2026.05.05 | ₩26,623 | ₩26,623 | ₩26,162 | ₩26,289 | -1.25% | 7.8만 |
|---|
| 2026.05.04 | ₩25,889 | ₩26,523 | ₩25,555 | ₩25,956 | +0.26% | 5.3만 |
|---|
| 2026.05.01 | ₩25,689 | ₩26,022 | ₩25,689 | ₩25,755 | +0.26% | 4.2만 |
|---|
| 2026.04.30 | ₩24,888 | ₩25,088 | ₩24,621 | ₩24,888 | 0.00% | 6.2만 |
|---|
| 2026.04.29 | ₩25,222 | ₩25,248 | ₩24,121 | ₩24,288 | -3.70% | 7.1만 |
|---|
| 2026.04.28 | ₩25,222 | ₩25,615 | ₩24,855 | ₩25,489 | +1.06% | 10.7만 |
|---|
| 2026.04.27 | ₩26,489 | ₩26,623 | ₩25,489 | ₩25,755 | -2.77% | 11.6만 |
|---|
| 2026.04.24 | ₩27,624 | ₩28,057 | ₩27,223 | ₩27,624 | 0.00% | 3.1만 |
|---|
| 2026.04.23 | ₩26,756 | ₩27,757 | ₩26,690 | ₩27,424 | +2.49% | 5.9만 |
|---|
| 2026.04.22 | ₩28,358 | ₩28,591 | ₩27,690 | ₩27,891 | -1.65% | 10.2만 |
|---|
| 2026.04.21 | ₩27,490 | ₩28,044 | ₩26,690 | ₩26,823 | -2.43% | 7.1만 |
|---|
| 2026.04.20 | ₩27,157 | ₩27,690 | ₩26,690 | ₩27,424 | +0.98% | 9.6만 |
|---|
| 2026.04.17 | ₩29,559 | ₩30,793 | ₩28,992 | ₩29,692 | +0.45% | 14.3만 |
|---|
| 2026.04.16 | ₩27,690 | ₩29,158 | ₩26,223 | ₩29,092 | +5.06% | 9.6만 |
|---|
| 2026.04.15 | ₩25,422 | ₩26,823 | ₩25,088 | ₩26,556 | +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 | ₩23,887 | ₩24,821 | +3.33% | 8.5만 |
|---|
| 2026.04.10 | ₩24,488 | ₩25,155 | ₩24,221 | ₩25,088 | +2.45% | 4.6만 |
|---|
| 2026.04.09 | ₩23,887 | ₩25,022 | ₩23,554 | ₩24,888 | +4.19% | 5.4만 |
|---|
| 2026.04.08 | ₩25,755 | ₩25,956 | ₩24,421 | ₩24,755 | -3.89% | 10만 |
|---|
| 2026.04.07 | ₩23,220 | ₩23,487 | ₩22,686 | ₩23,353 | +0.57% | 9만 |
|---|
| 2026.04.06 | ₩24,554 | ₩24,821 | ₩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 | ₩25,088 | ₩25,482 | ₩24,688 | ₩24,888 | -0.80% | 6.1만 |
|---|
| 2026.03.31 | ₩23,820 | ₩24,621 | ₩23,420 | ₩24,621 | +3.36% | 9.6만 |
|---|
| 2026.03.30 | ₩25,022 | ₩25,055 | ₩23,574 | ₩23,887 | -4.53% | 7.2만 |
|---|
| 2026.03.27 | ₩24,421 | ₩24,688 | ₩23,754 | ₩24,087 | -1.37% | 10.6만 |
|---|
| 2026.03.26 | ₩26,089 | ₩26,289 | ₩24,554 | ₩24,755 | -5.12% | 12.1만 |
|---|
| 2026.03.25 | ₩27,891 | ₩28,024 | ₩27,037 | ₩27,297 | -2.13% | 4.3만 |
|---|
| 2026.03.24 | ₩27,624 | ₩27,624 | ₩26,356 | ₩26,556 | -3.86% | 9만 |
|---|
| 2026.03.23 | ₩27,957 | ₩29,625 | ₩27,891 | ₩28,358 | +1.43% | 10.1만 |
|---|
| 2026.03.20 | ₩28,958 | ₩29,025 | ₩28,224 | ₩28,558 | -1.38% | 5.1만 |
|---|
| 2026.03.19 | ₩28,758 | ₩29,425 | ₩28,091 | ₩29,025 | +0.93% | 8.2만 |
|---|
| 2026.03.18 | ₩30,026 | ₩30,279 | ₩28,758 | ₩29,225 | -2.67% | 14.1만 |
|---|
| 2026.03.17 | ₩31,827 | ₩33,162 | ₩31,227 | ₩32,828 | +3.14% | 9.1만 |
|---|
| 2026.03.16 | ₩30,693 | ₩33,295 | ₩30,326 | ₩32,695 | +6.52% | 17.3만 |
|---|
| 2026.03.13 | ₩29,092 | ₩29,559 | ₩27,257 | ₩27,690 | -4.82% | 12.4만 |
|---|
| 2026.03.12 | ₩27,090 | ₩27,257 | ₩26,223 | ₩26,756 | -1.23% | 9만 |
|---|
| 2026.03.11 | ₩27,490 | ₩28,071 | ₩26,556 | ₩27,223 | -0.97% | 8.1만 |
|---|
| 2026.03.10 | ₩27,490 | ₩29,158 | ₩26,890 | ₩26,890 | -2.18% | 12.6만 |
|---|
| 2026.03.09 | ₩26,623 | ₩27,023 | ₩25,902 | ₩26,623 | 0.00% | 11.1만 |
|---|
| 2026.03.06 | ₩26,489 | ₩26,489 | ₩25,555 | ₩25,956 | -2.02% | 17.2만 |
|---|
| 2026.03.05 | ₩28,958 | ₩29,292 | ₩27,490 | ₩28,424 | -1.84% | 6.8만 |
|---|
| 2026.03.04 | ₩28,158 | ₩30,726 | ₩28,064 | ₩30,159 | +7.11% | 13.3만 |
|---|
| 2026.03.03 | ₩26,156 | ₩27,557 | ₩25,455 | ₩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 | ₩27,023 | ₩25,689 | ₩26,156 | -2.00% | 11.9만 |
|---|
| 2026.02.26 | ₩29,892 | ₩29,892 | ₩27,357 | ₩27,757 | -7.14% | 9.1만 |
|---|
| 2026.02.25 | ₩29,025 | ₩31,294 | ₩28,825 | ₩30,760 | +5.98% | 13만 |
|---|
| 2026.02.24 | ₩25,422 | ₩27,023 | ₩24,821 | ₩26,756 | +5.25% | 8.6만 |
|---|
| 2026.02.23 | ₩27,957 | ₩28,158 | ₩26,356 | ₩26,623 | -4.77% | 6.2만 |
|---|
| 2026.02.20 | ₩28,558 | ₩30,026 | ₩28,424 | ₩29,225 | +2.34% | 9.4만 |
|---|
| 2026.02.19 | ₩28,491 | ₩29,292 | ₩27,891 | ₩29,025 | +1.87% | 6만 |
|---|
| 2026.02.18 | ₩31,227 | ₩32,361 | ₩29,299 | ₩29,559 | -5.34% | 7.7만 |
|---|
| 2026.02.17 | ₩30,693 | ₩32,428 | ₩29,759 | ₩32,361 | +5.43% | 12.6만 |
|---|
| 2026.02.13 | ₩27,891 | ₩29,692 | ₩27,630 | ₩29,292 | +5.02% | 9.7만 |
|---|
| 2026.02.12 | ₩28,491 | ₩28,651 | ₩26,489 | ₩26,756 | -6.09% | 11.1만 |
|---|
| 2026.02.11 | ₩28,424 | ₩28,558 | ₩26,356 | ₩28,024 | -1.41% | 9.4만 |
|---|
| 2026.02.10 | ₩29,425 | ₩29,959 | ₩28,424 | ₩28,691 | -2.49% | 8만 |
|---|
| 2026.02.09 | ₩29,158 | ₩31,494 | ₩28,758 | ₩31,227 | +7.09% | 8.7만 |
|---|
| 2026.02.06 | ₩29,692 | ₩34,350 | ₩29,692 | ₩30,826 | +3.82% | 36.4만 |
|---|
| 2026.02.05 | ₩30,693 | ₩31,627 | ₩18,850 | ₩21,685 | -29.35% | 68만 |
|---|
| 2026.02.04 | ₩41,169 | ₩41,369 | ₩37,699 | ₩39,567 | -3.89% | 8.8만 |
|---|
| 2026.02.03 | ₩43,571 | ₩44,305 | ₩39,034 | ₩43,704 | +0.31% | 9.4만 |
|---|
| 2026.02.02 | ₩44,905 | ₩46,220 | ₩43,637 | ₩43,838 | -2.38% | 11.3만 |
|---|
| 2026.01.30 | ₩52,445 | ₩54,040 | ₩49,509 | ₩51,444 | -1.91% | 7만 |
|---|
| 2026.01.29 | ₩58,484 | ₩59,284 | ₩53,599 | ₩54,914 | -6.10% | 14.4만 |
|---|
| 2026.01.28 | ₩62,987 | ₩63,588 | ₩61,653 | ₩62,654 | -0.53% | 6.8만 |
|---|
| 2026.01.27 | ₩60,986 | ₩63,254 | ₩59,985 | ₩62,854 | +3.06% | 4.2만 |
|---|
| 2026.01.26 | ₩62,120 | ₩64,188 | ₩61,019 | ₩61,253 | -1.40% | 6만 |
|---|
| 2026.01.23 | ₩62,320 | ₩66,123 | ₩60,886 | ₩62,787 | +0.75% | 8.1만 |
|---|
| 2026.01.22 | ₩63,455 | ₩64,135 | ₩61,853 | ₩63,254 | -0.32% | 7.4만 |
|---|
| 2026.01.21 | ₩63,588 | ₩67,591 | ₩60,252 | ₩66,591 | +4.72% | 12.4만 |
|---|
| 2026.01.20 | ₩63,521 | ₩64,856 | ₩61,453 | ₩62,253 | -2.00% | 19.9만 |
|---|
| 2026.01.16 | ₩73,930 | ₩75,131 | ₩71,388 | ₩74,864 | +1.26% | 4.9만 |
|---|
| 2026.01.15 | ₩78,734 | ₩79,001 | ₩73,263 | ₩73,863 | -6.19% | 5.3만 |
|---|
| 2026.01.14 | ₩79,935 | ₩82,444 | ₩78,601 | ₩80,402 | +0.58% | 7.8만 |
|---|
| 2026.01.13 | ₩75,665 | ₩80,236 | ₩74,597 | ₩79,535 | +5.11% | 8.4만 |
|---|
| 2026.01.12 | ₩73,530 | ₩77,600 | ₩73,530 | ₩74,331 | +1.09% | 6.5만 |
|---|
| 2026.01.09 | ₩76,532 | ₩81,303 | ₩75,398 | ₩76,132 | -0.52% | 7.1만 |
|---|
| 2026.01.08 | ₩75,265 | ₩82,111 | ₩74,424 | ₩79,335 | +5.41% | 7.2만 |
|---|
| 2026.01.07 | ₩86,007 | ₩87,675 | ₩82,538 | ₩83,205 | -3.26% | 6.8만 |
|---|
| 2026.01.06 | ₩100,486 | ₩101,107 | ₩85,140 | ₩89,944 | -10.49% | 20.6만 |
|---|
| 2026.01.05 | ₩80,269 | ₩96,997 | ₩80,202 | ₩94,882 | +18.20% | 18.9만 |
|---|
| 2026.01.02 | ₩64,989 | ₩71,528 | ₩64,122 | ₩70,327 | +8.21% | 11.1만 |
|---|
| 2025.12.31 | ₩63,054 | ₩63,121 | ₩58,984 | ₩60,385 | -4.23% | 6.5만 |
|---|
| 2025.12.30 | ₩62,587 | ₩63,955 | ₩62,320 | ₩62,987 | +0.64% | 3.2만 |
|---|
| 2025.12.29 | ₩62,654 | ₩63,588 | ₩61,426 | ₩61,520 | -1.81% | 3.1만 |
|---|
| 2025.12.26 | ₩63,188 | ₩63,354 | ₩60,052 | ₩62,053 | -1.80% | 5만 |
|---|
| 2025.12.24 | ₩63,054 | ₩63,121 | ₩61,786 | ₩61,920 | -1.80% | 2만 |
|---|
| 2025.12.23 | ₩63,922 | ₩64,789 | ₩62,954 | ₩64,122 | +0.31% | 4.2만 |
|---|
| 2025.12.22 | ₩67,925 | ₩68,492 | ₩64,789 | ₩64,789 | -4.62% | 7.3만 |
|---|
| 2025.12.19 | ₩63,655 | ₩66,724 | ₩63,121 | ₩65,923 | +3.56% | 12만 |
|---|
| 2025.12.18 | ₩66,657 | ₩68,292 | ₩59,251 | ₩59,251 | -11.11% | 10.6만 |
|---|
| 2025.12.17 | ₩68,259 | ₩72,429 | ₩62,520 | ₩64,722 | -5.18% | 9.2만 |
|---|
| 2025.12.16 | ₩67,658 | ₩69,460 | ₩67,191 | ₩67,458 | -0.30% | 4.6만 |
|---|
| 2025.12.15 | ₩72,062 | ₩72,295 | ₩64,255 | ₩65,523 | -9.07% | 12.4만 |
|---|
| 2025.12.12 | ₩76,733 | ₩77,333 | ₩71,862 | ₩73,863 | -3.74% | 5.5만 |
|---|
| 2025.12.11 | ₩74,464 | ₩76,266 | ₩72,396 | ₩75,932 | +1.97% | 7만 |
|---|
| 2025.12.10 | ₩78,868 | ₩82,391 | ₩76,799 | ₩79,001 | +0.17% | 5.2만 |
|---|
| 2025.12.09 | ₩78,067 | ₩87,809 | ₩77,900 | ₩82,738 | +5.98% | 7.7만 |
|---|
| 2025.12.08 | ₩81,537 | ₩82,471 | ₩78,968 | ₩80,869 | -0.82% | 6.5만 |
|---|
| 2025.12.05 | ₩79,602 | ₩82,224 | ₩75,458 | ₩76,065 | -4.44% | 9.8만 |
|---|
| 2025.12.04 | ₩85,340 | ₩87,075 | ₩79,969 | ₩83,005 | -2.74% | 6.7만 |
|---|
| 2025.12.03 | ₩88,076 | ₩90,811 | ₩86,808 | ₩90,678 | +2.95% | 3.3만 |
|---|
| 2025.12.02 | ₩79,735 | ₩88,943 | ₩79,602 | ₩87,675 | +9.96% | 5.8만 |
|---|
| 2025.12.01 | ₩78,067 | ₩79,462 | ₩74,130 | ₩76,132 | -2.48% | 10.7만 |
|---|
| 2025.11.28 | ₩94,681 | ₩98,711 | ₩89,343 | ₩90,278 | -4.65% | 3.9만 |
|---|
| 2025.11.26 | ₩89,744 | ₩96,650 | ₩87,749 | ₩94,681 | +5.50% | 8.1만 |
|---|
| 2025.11.25 | ₩93,213 | ₩93,547 | ₩87,942 | ₩92,346 | -0.93% | 4.6만 |
|---|
| 2025.11.24 | ₩83,071 | ₩99,512 | ₩81,470 | ₩96,283 | +15.90% | 13.6만 |
|---|
| 2025.11.21 | ₩71,928 | ₩78,087 | ₩69,126 | ₩74,064 | +2.97% | 11.7만 |
|---|
| 2025.11.20 | ₩89,010 | ₩89,544 | ₩76,666 | ₩79,869 | -10.27% | 12.5만 |
|---|
| 2025.11.19 | ₩87,408 | ₩91,519 | ₩80,603 | ₩82,804 | -5.27% | 15.3만 |
|---|
| 2025.11.18 | ₩94,615 | ₩99,465 | ₩92,780 | ₩98,618 | +4.23% | 6.6만 |
|---|
| 2025.11.17 | ₩97,150 | ₩105,557 | ₩88,810 | ₩91,879 | -5.43% | 11.8만 |
|---|
| 2025.11.14 | ₩102,088 | ₩109,361 | ₩101,060 | ₩101,954 | -0.13% | 6.2만 |
|---|
| 2025.11.13 | ₩121,037 | ₩126,108 | ₩103,689 | ₩105,691 | -12.68% | 8만 |
|---|
| 2025.11.12 | ₩120,103 | ₩120,103 | ₩107,759 | ₩111,162 | -7.44% | 6.1만 |
|---|
| 2025.11.11 | ₩120,704 | ₩121,971 | ₩115,833 | ₩116,634 | -3.37% | 6.6만 |
|---|
| 2025.11.10 | ₩131,446 | ₩134,716 | ₩126,375 | ₩133,048 | +1.22% | 7.2만 |
|---|
| 2025.11.07 | ₩97,617 | ₩114,332 | ₩95,242 | ₩113,564 | +16.34% | 6.9만 |
|---|
| 2025.11.06 | ₩107,626 | ₩107,626 | ₩97,017 | ₩98,551 | -8.43% | 6.4만 |
|---|
| 2025.11.05 | ₩106,091 | ₩116,333 | ₩104,223 | ₩115,032 | +8.43% | 8.6만 |
|---|
| 2025.11.04 | ₩106,024 | ₩112,830 | ₩91,746 | ₩97,017 | -8.50% | 12만 |
|---|
| 2025.11.03 | ₩123,906 | ₩124,640 | ₩106,492 | ₩109,160 | -11.90% | 8.7만 |
|---|
| 2025.10.31 | ₩134,449 | ₩138,719 | ₩131,313 | ₩137,985 | +2.63% | 12.2만 |
|---|
| 2025.10.30 | ₩133,782 | ₩133,782 | ₩120,103 | ₩121,371 | -9.28% | 4.8만 |
|---|
| 2025.10.29 | ₩152,264 | ₩153,065 | ₩140,267 | ₩144,324 | -5.21% | 5.7만 |
|---|
| 2025.10.28 | ₩156,134 | ₩156,134 | ₩147,694 | ₩152,064 | -2.61% | 2.7만 |
|---|
| 2025.10.27 | ₩150,663 | ₩157,936 | ₩147,460 | ₩154,800 | +2.75% | 6.6만 |
|---|
| 2025.10.24 | ₩136,851 | ₩138,786 | ₩133,448 | ₩137,185 | +0.24% | 3.1만 |
|---|
| 2025.10.23 | ₩126,509 | ₩129,578 | ₩125,074 | ₩127,376 | +0.69% | 2만 |
|---|
| 2025.10.22 | ₩128,177 | ₩129,044 | ₩122,505 | ₩124,841 | -2.60% | 4.3만 |
|---|
| 2025.10.21 | ₩130,312 | ₩142,563 | ₩128,677 | ₩138,052 | +5.94% | 4.2만 |
|---|
| 2025.10.20 | ₩134,382 | ₩144,724 | ₩131,380 | ₩142,256 | +5.86% | 6.3만 |
|---|
| 2025.10.17 | ₩115,566 | ₩121,171 | ₩112,430 | ₩118,101 | +2.19% | 5만 |
|---|
| 2025.10.16 | ₩134,782 | ₩135,650 | ₩119,636 | ₩121,705 | -9.70% | 6.7만 |
|---|
| 2025.10.15 | ₩139,053 | ₩142,015 | ₩130,078 | ₩130,245 | -6.33% | 4.8만 |
|---|
| 2025.10.14 | ₩132,847 | ₩146,192 | ₩128,911 | ₩140,387 | +5.68% | 6.4만 |
|---|
| 2025.10.13 | ₩147,994 | ₩157,769 | ₩147,667 | ₩156,067 | +5.46% | 6.4만 |
|---|
| 2025.10.10 | ₩181,890 | ₩183,484 | ₩158,603 | ₩162,339 | -10.75% | 11.9만 |
|---|