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 | ₩19,658 | ₩19,271 | ₩19,484 | -0.61% | 8.5만 |
| 2026.10.08 | ₩19,951 | ₩20,191 | ₩17,642 | ₩19,164 | -3.95% | 29.9만 |
| 2026.10.07 | ₩21,192 | ₩21,259 | ₩20,406 | ₩20,525 | -3.15% | 16만 |
| 2026.10.06 | ₩23,354 | ₩23,800 | ₩22,961 | ₩23,181 | -0.74% | 8.5만 |
| 2026.10.05 | ₩23,608 | ₩23,723 | ₩22,767 | ₩23,234 | -1.58% | 12.5만 |
| 2026.10.02 | ₩24,369 | ₩24,702 | ₩21,646 | ₩22,167 | -9.04% | 19.5만 |
| 2026.10.01 | ₩22,527 | ₩23,454 | ₩22,380 | ₩23,194 | +2.96% | 12.2만 |
| 2026.09.30 | ₩24,262 | ₩24,462 | ₩22,700 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,860 |
| -5.78% |
| 11.4만 |
| 2026.09.29 | ₩24,609 | ₩24,929 | ₩22,460 | ₩23,007 | -6.51% | 15.9만 |
|---|
| 2026.09.28 | ₩24,048 | ₩24,315 | ₩22,502 | ₩22,727 | -5.49% | 26.1만 |
|---|
| 2026.09.25 | ₩26,250 | ₩26,550 | ₩25,016 | ₩25,610 | -2.44% | 26만 |
|---|
| 2026.09.24 | ₩23,248 | ₩24,662 | ₩23,107 | ₩24,275 | +4.42% | 24.8만 |
|---|
| 2026.09.23 | ₩25,890 | ₩26,197 | ₩22,958 | ₩23,274 | -10.10% | 26.4만 |
|---|
| 2026.09.22 | ₩24,969 | ₩27,026 | ₩24,635 | ₩26,437 | +5.88% | 32.1만 |
|---|
| 2026.09.21 | ₩23,181 | ₩24,035 | ₩22,814 | ₩23,821 | +2.76% | 39.3만 |
|---|
| 2026.09.18 | ₩18,657 | ₩21,059 | ₩18,643 | ₩21,019 | +12.66% | 25.1만 |
|---|
| 2026.09.17 | ₩17,936 | ₩18,457 | ₩17,663 | ₩17,789 | -0.82% | 22.7만 |
|---|
| 2026.09.16 | ₩17,309 | ₩18,043 | ₩16,575 | ₩17,936 | +3.62% | 24.2만 |
|---|
| 2026.09.15 | ₩22,247 | ₩22,287 | ₩17,649 | ₩17,803 | -19.98% | 40.7만 |
|---|
| 2026.09.14 | ₩21,059 | ₩23,661 | ₩21,059 | ₩23,181 | +10.08% | 20.1만 |
|---|
| 2026.09.11 | ₩20,031 | ₩22,313 | ₩19,778 | ₩20,125 | +0.47% | 63.9만 |
|---|
| 2026.09.10 | ₩20,018 | ₩20,412 | ₩19,644 | ₩19,818 | -1.00% | 10.7만 |
|---|
| 2026.09.09 | ₩22,514 | ₩22,520 | ₩21,399 | ₩21,473 | -4.62% | 6.7만 |
|---|
| 2026.09.08 | ₩21,473 | ₩22,958 | ₩20,947 | ₩22,167 | +3.23% | 19.2만 |
|---|
| 2026.09.04 | ₩21,793 | ₩22,180 | ₩20,965 | ₩21,593 | -0.92% | 20.9만 |
|---|
| 2026.09.03 | ₩21,366 | ₩23,941 | ₩21,366 | ₩23,875 | +11.74% | 21.8만 |
|---|
| 2026.09.02 | ₩19,457 | ₩20,145 | ₩19,405 | ₩20,005 | +2.81% | 8.2만 |
|---|
| 2026.09.01 | ₩20,765 | ₩21,166 | ₩19,884 | ₩20,392 | -1.80% | 7.1만 |
|---|
| 2026.08.31 | ₩20,792 | ₩21,539 | ₩20,485 | ₩21,393 | +2.89% | 10.5만 |
|---|
| 2026.08.28 | ₩22,420 | ₩23,087 | ₩20,699 | ₩21,126 | -5.77% | 15만 |
|---|
| 2026.08.27 | ₩22,914 | ₩24,248 | ₩22,567 | ₩23,781 | +3.79% | 18.7만 |
|---|
| 2026.08.26 | ₩21,366 | ₩22,140 | ₩20,744 | ₩21,299 | -0.31% | 25만 |
|---|
| 2026.08.25 | ₩23,688 | ₩24,742 | ₩23,480 | ₩24,409 | +3.04% | 17.3만 |
|---|
| 2026.08.24 | ₩25,663 | ₩26,264 | ₩24,168 | ₩24,889 | -3.02% | 48.6만 |
|---|
| 2026.08.21 | ₩21,846 | ₩22,767 | ₩21,132 | ₩21,406 | -2.02% | 62.4만 |
|---|
| 2026.08.20 | ₩16,708 | ₩20,111 | ₩16,388 | ₩17,469 | +4.55% | 78.4만 |
|---|
| 2026.08.19 | ₩12,224 | ₩13,459 | ₩12,064 | ₩13,265 | +8.52% | 24.8만 |
|---|
| 2026.08.18 | ₩11,624 | ₩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 | ₩11,891 | ₩11,664 | ₩11,690 | -0.90% | 15.2만 |
|---|
| 2026.08.13 | ₩11,851 | ₩11,984 | ₩11,717 | ₩11,944 | +0.79% | 11.1만 |
|---|
| 2026.08.12 | ₩12,131 | ₩12,131 | ₩11,891 | ₩11,917 | -1.76% | 10.4만 |
|---|
| 2026.08.11 | ₩11,931 | ₩12,098 | ₩11,584 | ₩12,051 | +1.01% | 12.1만 |
|---|
| 2026.08.10 | ₩12,451 | ₩12,531 | ₩12,118 | ₩12,224 | -1.82% | 5.8만 |
|---|
| 2026.08.07 | ₩12,718 | ₩12,745 | ₩12,091 | ₩12,304 | -3.25% | 10만 |
|---|
| 2026.08.06 | ₩12,865 | ₩13,038 | ₩12,545 | ₩12,571 | -2.28% | 10.8만 |
|---|
| 2026.08.05 | ₩13,319 | ₩13,572 | ₩13,152 | ₩13,505 | +1.40% | 6.1만 |
|---|
| 2026.08.04 | ₩13,692 | ₩13,812 | ₩13,559 | ₩13,746 | +0.39% | 6.3만 |
|---|
| 2026.08.03 | ₩13,519 | ₩13,946 | ₩13,425 | ₩13,812 | +2.17% | 4.1만 |
|---|
| 2026.07.31 | ₩13,612 | ₩13,819 | ₩13,279 | ₩13,292 | -2.35% | 4.9만 |
|---|
| 2026.07.30 | ₩13,826 | ₩14,159 | ₩13,786 | ₩14,053 | +1.64% | 6만 |
|---|
| 2026.07.29 | ₩13,719 | ₩14,013 | ₩13,452 | ₩13,519 | -1.46% | 4만 |
|---|
| 2026.07.28 | ₩13,105 | ₩13,826 | ₩12,952 | ₩13,292 | +1.43% | 8만 |
|---|
| 2026.07.27 | ₩14,453 | ₩14,693 | ₩13,986 | ₩14,146 | -2.12% | 2.9만 |
|---|
| 2026.07.24 | ₩14,360 | ₩14,360 | ₩13,989 | ₩14,079 | -1.95% | 14.6만 |
|---|
| 2026.07.23 | ₩14,800 | ₩14,853 | ₩14,440 | ₩14,493 | -2.07% | 8만 |
|---|
| 2026.07.22 | ₩15,454 | ₩15,988 | ₩15,414 | ₩15,441 | -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 | ₩13,806 | ₩14,333 | ₩13,706 | ₩14,213 | +2.95% | 2.8만 |
|---|
| 2026.07.16 | ₩14,707 | ₩14,960 | ₩14,159 | ₩14,426 | -1.91% | 4.9만 |
|---|
| 2026.07.15 | ₩15,200 | ₩15,266 | ₩14,733 | ₩14,733 | -3.07% | 5.5만 |
|---|
| 2026.07.14 | ₩14,560 | ₩15,080 | ₩14,386 | ₩14,907 | +2.38% | 6만 |
|---|
| 2026.07.13 | ₩13,719 | ₩13,969 | ₩13,387 | ₩13,626 | -0.68% | 6.6만 |
|---|
| 2026.07.10 | ₩14,819 | ₩14,880 | ₩14,533 | ₩14,800 | -0.13% | 4.2만 |
|---|
| 2026.07.09 | ₩14,506 | ₩14,613 | ₩14,295 | ₩14,520 | +0.09% | 2.7만 |
|---|
| 2026.07.08 | ₩14,053 | ₩14,398 | ₩13,746 | ₩14,320 | +1.90% | 5.6만 |
|---|
| 2026.07.07 | ₩15,194 | ₩15,467 | ₩14,899 | ₩15,160 | -0.22% | 4.9만 |
|---|
| 2026.07.06 | ₩14,880 | ₩16,148 | ₩14,880 | ₩15,961 | +7.26% | 12.4만 |
|---|
| 2026.07.02 | ₩14,613 | ₩14,947 | ₩14,199 | ₩14,306 | -2.10% | 9.2만 |
|---|
| 2026.07.01 | ₩13,185 | ₩13,746 | ₩13,078 | ₩13,652 | +3.54% | 9.8만 |
|---|
| 2026.06.30 | ₩12,918 | ₩13,319 | ₩12,771 | ₩13,252 | +2.58% | 6.5만 |
|---|
| 2026.06.29 | ₩13,545 | ₩14,026 | ₩13,118 | ₩14,013 | +3.45% | 5.4만 |
|---|
| 2026.06.26 | ₩12,611 | ₩13,412 | ₩12,563 | ₩13,385 | +6.14% | 10.4만 |
|---|
| 2026.06.25 | ₩14,013 | ₩14,079 | ₩12,458 | ₩12,958 | -7.52% | 33만 |
|---|
| 2026.06.24 | ₩14,279 | ₩14,386 | ₩13,345 | ₩13,586 | -4.86% | 15.9만 |
|---|
| 2026.06.23 | ₩14,787 | ₩15,027 | ₩14,600 | ₩14,893 | +0.72% | 5.9만 |
|---|
| 2026.06.22 | ₩16,321 | ₩16,558 | ₩15,667 | ₩15,801 | -3.19% | 10만 |
|---|
| 2026.06.18 | ₩16,895 | ₩16,895 | ₩15,828 | ₩16,081 | -4.82% | 6.3만 |
|---|
| 2026.06.17 | ₩17,723 | ₩18,430 | ₩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 | ₩19,231 | ₩20,605 | ₩18,958 | ₩20,138 | +4.72% | 17만 |
|---|
| 2026.06.12 | ₩16,028 | ₩16,748 | ₩15,896 | ₩16,014 | -0.08% | 4.2만 |
|---|
| 2026.06.11 | ₩15,441 | ₩16,535 | ₩15,347 | ₩16,375 | +6.05% | 4.4만 |
|---|
| 2026.06.10 | ₩15,747 | ₩16,255 | ₩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 | ₩17,189 | ₩17,683 | ₩16,804 | ₩17,589 | +2.33% | 10.9만 |
|---|
| 2026.06.05 | ₩16,255 | ₩16,408 | ₩14,478 | ₩15,427 | -5.09% | 42.3만 |
|---|
| 2026.06.04 | ₩17,349 | ₩17,828 | ₩17,082 | ₩17,536 | +1.08% | 11.1만 |
|---|
| 2026.06.03 | ₩19,231 | ₩19,412 | ₩18,403 | ₩18,430 | -4.16% | 8.1만 |
|---|
| 2026.06.02 | ₩20,472 | ₩20,558 | ₩18,577 | ₩18,990 | -7.24% | 19.5만 |
|---|
| 2026.06.01 | ₩21,633 | ₩21,773 | ₩21,006 | ₩21,673 | +0.19% | 9.9만 |
|---|
| 2026.05.29 | ₩21,766 | ₩22,820 | ₩21,446 | ₩22,433 | +3.07% | 7.3만 |
|---|
| 2026.05.28 | ₩21,513 | ₩22,943 | ₩21,179 | ₩22,260 | +3.47% | 7만 |
|---|
| 2026.05.27 | ₩22,687 | ₩23,087 | ₩22,287 | ₩22,620 | -0.29% | 5.8만 |
|---|
| 2026.05.26 | ₩23,421 | ₩24,022 | ₩22,687 | ₩22,754 | -2.85% | 7.1만 |
|---|
| 2026.05.22 | ₩24,155 | ₩24,155 | ₩22,954 | ₩23,021 | -4.70% | 14만 |
|---|
| 2026.05.21 | ₩24,288 | ₩24,889 | ₩23,621 | ₩24,555 | +1.10% | 11.9만 |
|---|
| 2026.05.20 | ₩24,222 | ₩24,689 | ₩23,921 | ₩24,489 | +1.10% | 4.1만 |
|---|
| 2026.05.19 | ₩24,422 | ₩24,689 | ₩23,821 | ₩23,821 | -2.46% | 5.2만 |
|---|
| 2026.05.18 | ₩25,089 | ₩25,089 | ₩24,155 | ₩24,889 | -0.80% | 17.2만 |
|---|
| 2026.05.15 | ₩27,625 | ₩27,625 | ₩26,624 | ₩26,691 | -3.38% | 13만 |
|---|
| 2026.05.14 | ₩27,625 | ₩31,361 | ₩27,158 | ₩30,160 | +9.18% | 16.8만 |
|---|
| 2026.05.13 | ₩27,158 | ₩27,158 | ₩26,090 | ₩26,490 | -2.46% | 8.2만 |
|---|
| 2026.05.12 | ₩27,691 | ₩27,691 | ₩26,424 | ₩27,425 | -0.96% | 14.5만 |
|---|
| 2026.05.11 | ₩28,225 | ₩29,220 | ₩27,832 | ₩28,893 | +2.36% | 14.8만 |
|---|
| 2026.05.08 | ₩25,356 | ₩26,824 | ₩25,289 | ₩26,624 | +5.00% | 8.5만 |
|---|
| 2026.05.07 | ₩26,424 | ₩26,424 | ₩25,289 | ₩25,289 | -4.29% | 9.4만 |
|---|
| 2026.05.06 | ₩27,024 | ₩27,291 | ₩26,424 | ₩27,091 | +0.25% | 9.4만 |
|---|
| 2026.05.05 | ₩26,624 | ₩26,624 | ₩26,163 | ₩26,290 | -1.25% | 7.8만 |
|---|
| 2026.05.04 | ₩25,890 | ₩26,524 | ₩25,556 | ₩25,957 | +0.26% | 5.3만 |
|---|
| 2026.05.01 | ₩25,690 | ₩26,023 | ₩25,690 | ₩25,756 | +0.26% | 4.2만 |
|---|
| 2026.04.30 | ₩24,889 | ₩25,089 | ₩24,622 | ₩24,889 | 0.00% | 6.2만 |
|---|
| 2026.04.29 | ₩25,223 | ₩25,249 | ₩24,122 | ₩24,288 | -3.70% | 7.1만 |
|---|
| 2026.04.28 | ₩25,223 | ₩25,616 | ₩24,856 | ₩25,490 | +1.06% | 10.7만 |
|---|
| 2026.04.27 | ₩26,490 | ₩26,624 | ₩25,490 | ₩25,756 | -2.77% | 11.6만 |
|---|
| 2026.04.24 | ₩27,625 | ₩28,058 | ₩27,224 | ₩27,625 | 0.00% | 3.1만 |
|---|
| 2026.04.23 | ₩26,757 | ₩27,758 | ₩26,691 | ₩27,425 | +2.49% | 5.9만 |
|---|
| 2026.04.22 | ₩28,359 | ₩28,592 | ₩27,691 | ₩27,892 | -1.65% | 10.2만 |
|---|
| 2026.04.21 | ₩27,491 | ₩28,045 | ₩26,691 | ₩26,824 | -2.43% | 7.1만 |
|---|
| 2026.04.20 | ₩27,158 | ₩27,691 | ₩26,691 | ₩27,425 | +0.98% | 9.6만 |
|---|
| 2026.04.17 | ₩29,560 | ₩30,794 | ₩28,993 | ₩29,693 | +0.45% | 14.3만 |
|---|
| 2026.04.16 | ₩27,691 | ₩29,159 | ₩26,224 | ₩29,093 | +5.06% | 9.6만 |
|---|
| 2026.04.15 | ₩25,423 | ₩26,824 | ₩25,089 | ₩26,557 | +4.46% | 6.5만 |
|---|
| 2026.04.14 | ₩25,623 | ₩26,324 | ₩24,689 | ₩24,956 | -2.60% | 11.9만 |
|---|
| 2026.04.13 | ₩24,022 | ₩24,889 | ₩23,888 | ₩24,822 | +3.33% | 8.5만 |
|---|
| 2026.04.10 | ₩24,489 | ₩25,156 | ₩24,222 | ₩25,089 | +2.45% | 4.6만 |
|---|
| 2026.04.09 | ₩23,888 | ₩25,022 | ₩23,554 | ₩24,889 | +4.19% | 5.4만 |
|---|
| 2026.04.08 | ₩25,756 | ₩25,957 | ₩24,422 | ₩24,756 | -3.89% | 10만 |
|---|
| 2026.04.07 | ₩23,221 | ₩23,488 | ₩22,687 | ₩23,354 | +0.57% | 9만 |
|---|
| 2026.04.06 | ₩24,555 | ₩24,822 | ₩24,155 | ₩24,422 | -0.54% | 6만 |
|---|
| 2026.04.02 | ₩22,554 | ₩23,288 | ₩22,287 | ₩23,221 | +2.96% | 15.9만 |
|---|
| 2026.04.01 | ₩25,089 | ₩25,483 | ₩24,689 | ₩24,889 | -0.80% | 6.1만 |
|---|
| 2026.03.31 | ₩23,821 | ₩24,622 | ₩23,421 | ₩24,622 | +3.36% | 9.6만 |
|---|
| 2026.03.30 | ₩25,022 | ₩25,056 | ₩23,574 | ₩23,888 | -4.53% | 7.2만 |
|---|
| 2026.03.27 | ₩24,422 | ₩24,689 | ₩23,755 | ₩24,088 | -1.37% | 10.6만 |
|---|
| 2026.03.26 | ₩26,090 | ₩26,290 | ₩24,555 | ₩24,756 | -5.12% | 12.1만 |
|---|
| 2026.03.25 | ₩27,892 | ₩28,025 | ₩27,038 | ₩27,298 | -2.13% | 4.3만 |
|---|
| 2026.03.24 | ₩27,625 | ₩27,625 | ₩26,357 | ₩26,557 | -3.86% | 9만 |
|---|
| 2026.03.23 | ₩27,958 | ₩29,627 | ₩27,892 | ₩28,359 | +1.43% | 10.1만 |
|---|
| 2026.03.20 | ₩28,959 | ₩29,026 | ₩28,225 | ₩28,559 | -1.38% | 5.1만 |
|---|
| 2026.03.19 | ₩28,759 | ₩29,426 | ₩28,092 | ₩29,026 | +0.93% | 8.2만 |
|---|
| 2026.03.18 | ₩30,027 | ₩30,280 | ₩28,759 | ₩29,226 | -2.67% | 14.1만 |
|---|
| 2026.03.17 | ₩31,829 | ₩33,163 | ₩31,228 | ₩32,829 | +3.14% | 9.1만 |
|---|
| 2026.03.16 | ₩30,694 | ₩33,297 | ₩30,327 | ₩32,696 | +6.52% | 17.3만 |
|---|
| 2026.03.13 | ₩29,093 | ₩29,560 | ₩27,258 | ₩27,691 | -4.82% | 12.4만 |
|---|
| 2026.03.12 | ₩27,091 | ₩27,258 | ₩26,224 | ₩26,757 | -1.23% | 9만 |
|---|
| 2026.03.11 | ₩27,491 | ₩28,072 | ₩26,557 | ₩27,224 | -0.97% | 8.1만 |
|---|
| 2026.03.10 | ₩27,491 | ₩29,159 | ₩26,891 | ₩26,891 | -2.18% | 12.6만 |
|---|
| 2026.03.09 | ₩26,624 | ₩27,024 | ₩25,903 | ₩26,624 | 0.00% | 11.1만 |
|---|
| 2026.03.06 | ₩26,490 | ₩26,490 | ₩25,556 | ₩25,957 | -2.02% | 17.2만 |
|---|
| 2026.03.05 | ₩28,959 | ₩29,293 | ₩27,491 | ₩28,425 | -1.84% | 6.8만 |
|---|
| 2026.03.04 | ₩28,159 | ₩30,728 | ₩28,065 | ₩30,160 | +7.11% | 13.3만 |
|---|
| 2026.03.03 | ₩26,157 | ₩27,558 | ₩25,456 | ₩26,224 | +0.26% | 8.1만 |
|---|
| 2026.03.02 | ₩25,623 | ₩28,826 | ₩25,623 | ₩27,825 | +8.59% | 12.2만 |
|---|
| 2026.02.27 | ₩26,691 | ₩27,024 | ₩25,690 | ₩26,157 | -2.00% | 11.9만 |
|---|
| 2026.02.26 | ₩29,893 | ₩29,893 | ₩27,358 | ₩27,758 | -7.14% | 9.1만 |
|---|
| 2026.02.25 | ₩29,026 | ₩31,295 | ₩28,826 | ₩30,761 | +5.98% | 13만 |
|---|
| 2026.02.24 | ₩25,423 | ₩27,024 | ₩24,822 | ₩26,757 | +5.25% | 8.6만 |
|---|
| 2026.02.23 | ₩27,958 | ₩28,159 | ₩26,357 | ₩26,624 | -4.77% | 6.2만 |
|---|
| 2026.02.20 | ₩28,559 | ₩30,027 | ₩28,425 | ₩29,226 | +2.34% | 9.4만 |
|---|
| 2026.02.19 | ₩28,492 | ₩29,293 | ₩27,892 | ₩29,026 | +1.87% | 6만 |
|---|
| 2026.02.18 | ₩31,228 | ₩32,362 | ₩29,300 | ₩29,560 | -5.34% | 7.7만 |
|---|
| 2026.02.17 | ₩30,694 | ₩32,429 | ₩29,760 | ₩32,362 | +5.43% | 12.6만 |
|---|
| 2026.02.13 | ₩27,892 | ₩29,693 | ₩27,631 | ₩29,293 | +5.02% | 9.7만 |
|---|
| 2026.02.12 | ₩28,492 | ₩28,652 | ₩26,490 | ₩26,757 | -6.09% | 11.1만 |
|---|
| 2026.02.11 | ₩28,425 | ₩28,559 | ₩26,357 | ₩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 | ₩31,495 | ₩28,759 | ₩31,228 | +7.09% | 8.7만 |
|---|
| 2026.02.06 | ₩29,693 | ₩34,351 | ₩29,693 | ₩30,828 | +3.82% | 36.4만 |
|---|
| 2026.02.05 | ₩30,694 | ₩31,628 | ₩18,850 | ₩21,686 | -29.35% | 68만 |
|---|
| 2026.02.04 | ₩41,170 | ₩41,370 | ₩37,700 | ₩39,569 | -3.89% | 8.8만 |
|---|
| 2026.02.03 | ₩43,572 | ₩44,306 | ₩39,035 | ₩43,706 | +0.31% | 9.4만 |
|---|
| 2026.02.02 | ₩44,907 | ₩46,221 | ₩43,639 | ₩43,839 | -2.38% | 11.3만 |
|---|
| 2026.01.30 | ₩52,447 | ₩54,042 | ₩49,511 | ₩51,446 | -1.91% | 7만 |
|---|
| 2026.01.29 | ₩58,486 | ₩59,286 | ₩53,601 | ₩54,916 | -6.10% | 14.4만 |
|---|
| 2026.01.28 | ₩62,990 | ₩63,590 | ₩61,655 | ₩62,656 | -0.53% | 6.8만 |
|---|
| 2026.01.27 | ₩60,988 | ₩63,257 | ₩59,987 | ₩62,856 | +3.06% | 4.2만 |
|---|
| 2026.01.26 | ₩62,122 | ₩64,191 | ₩61,021 | ₩61,255 | -1.40% | 6만 |
|---|
| 2026.01.23 | ₩62,323 | ₩66,126 | ₩60,888 | ₩62,790 | +0.75% | 8.1만 |
|---|
| 2026.01.22 | ₩63,457 | ₩64,138 | ₩61,855 | ₩63,257 | -0.32% | 7.4만 |
|---|
| 2026.01.21 | ₩63,590 | ₩67,594 | ₩60,254 | ₩66,593 | +4.72% | 12.4만 |
|---|
| 2026.01.20 | ₩63,524 | ₩64,858 | ₩61,455 | ₩62,256 | -2.00% | 19.9만 |
|---|
| 2026.01.16 | ₩73,933 | ₩75,134 | ₩71,391 | ₩74,867 | +1.26% | 4.9만 |
|---|
| 2026.01.15 | ₩78,737 | ₩79,004 | ₩73,266 | ₩73,866 | -6.19% | 5.3만 |
|---|
| 2026.01.14 | ₩79,938 | ₩82,447 | ₩78,604 | ₩80,405 | +0.58% | 7.8만 |
|---|
| 2026.01.13 | ₩75,668 | ₩80,239 | ₩74,600 | ₩79,538 | +5.11% | 8.4만 |
|---|
| 2026.01.12 | ₩73,533 | ₩77,603 | ₩73,533 | ₩74,333 | +1.09% | 6.5만 |
|---|
| 2026.01.09 | ₩76,535 | ₩81,306 | ₩75,401 | ₩76,135 | -0.52% | 7.1만 |
|---|
| 2026.01.08 | ₩75,267 | ₩82,114 | ₩74,427 | ₩79,338 | +5.41% | 7.2만 |
|---|
| 2026.01.07 | ₩86,010 | ₩87,679 | ₩82,541 | ₩83,208 | -3.26% | 6.8만 |
|---|
| 2026.01.06 | ₩100,490 | ₩101,111 | ₩85,143 | ₩89,947 | -10.49% | 20.6만 |
|---|
| 2026.01.05 | ₩80,272 | ₩97,000 | ₩80,205 | ₩94,885 | +18.20% | 18.9만 |
|---|
| 2026.01.02 | ₩64,992 | ₩71,531 | ₩64,124 | ₩70,330 | +8.21% | 11.1만 |
|---|
| 2025.12.31 | ₩63,057 | ₩63,123 | ₩58,986 | ₩60,387 | -4.23% | 6.5만 |
|---|
| 2025.12.30 | ₩62,589 | ₩63,957 | ₩62,323 | ₩62,990 | +0.64% | 3.2만 |
|---|
| 2025.12.29 | ₩62,656 | ₩63,590 | ₩61,428 | ₩61,522 | -1.81% | 3.1만 |
|---|
| 2025.12.26 | ₩63,190 | ₩63,357 | ₩60,054 | ₩62,056 | -1.80% | 5만 |
|---|
| 2025.12.24 | ₩63,057 | ₩63,123 | ₩61,789 | ₩61,922 | -1.80% | 2만 |
|---|
| 2025.12.23 | ₩63,924 | ₩64,791 | ₩62,956 | ₩64,124 | +0.31% | 4.2만 |
|---|
| 2025.12.22 | ₩67,928 | ₩68,495 | ₩64,791 | ₩64,791 | -4.62% | 7.3만 |
|---|
| 2025.12.19 | ₩63,657 | ₩66,727 | ₩63,123 | ₩65,926 | +3.56% | 12만 |
|---|
| 2025.12.18 | ₩66,660 | ₩68,295 | ₩59,253 | ₩59,253 | -11.11% | 10.6만 |
|---|
| 2025.12.17 | ₩68,261 | ₩72,432 | ₩62,523 | ₩64,725 | -5.18% | 9.2만 |
|---|
| 2025.12.16 | ₩67,661 | ₩69,462 | ₩67,194 | ₩67,460 | -0.30% | 4.6만 |
|---|
| 2025.12.15 | ₩72,065 | ₩72,298 | ₩64,258 | ₩65,525 | -9.07% | 12.4만 |
|---|
| 2025.12.12 | ₩76,735 | ₩77,336 | ₩71,864 | ₩73,866 | -3.74% | 5.5만 |
|---|
| 2025.12.11 | ₩74,467 | ₩76,268 | ₩72,398 | ₩75,935 | +1.97% | 7만 |
|---|
| 2025.12.10 | ₩78,871 | ₩82,394 | ₩76,802 | ₩79,004 | +0.17% | 5.2만 |
|---|
| 2025.12.09 | ₩78,070 | ₩87,812 | ₩77,903 | ₩82,741 | +5.98% | 7.7만 |
|---|
| 2025.12.08 | ₩81,540 | ₩82,474 | ₩78,971 | ₩80,873 | -0.82% | 6.5만 |
|---|
| 2025.12.05 | ₩79,605 | ₩82,227 | ₩75,461 | ₩76,068 | -4.44% | 9.8만 |
|---|
| 2025.12.04 | ₩85,343 | ₩87,078 | ₩79,972 | ₩83,008 | -2.74% | 6.7만 |
|---|
| 2025.12.03 | ₩88,079 | ₩90,815 | ₩86,811 | ₩90,681 | +2.95% | 3.3만 |
|---|
| 2025.12.02 | ₩79,738 | ₩88,946 | ₩79,605 | ₩87,679 | +9.96% | 5.8만 |
|---|
| 2025.12.01 | ₩78,070 | ₩79,465 | ₩74,133 | ₩76,135 | -2.48% | 10.7만 |
|---|
| 2025.11.28 | ₩94,685 | ₩98,715 | ₩89,347 | ₩90,281 | -4.65% | 3.9만 |
|---|
| 2025.11.26 | ₩89,747 | ₩96,653 | ₩87,752 | ₩94,685 | +5.50% | 8.1만 |
|---|
| 2025.11.25 | ₩93,217 | ₩93,551 | ₩87,946 | ₩92,349 | -0.93% | 4.6만 |
|---|
| 2025.11.24 | ₩83,074 | ₩99,516 | ₩81,473 | ₩96,286 | +15.90% | 13.6만 |
|---|
| 2025.11.21 | ₩71,931 | ₩78,090 | ₩69,129 | ₩74,066 | +2.97% | 11.7만 |
|---|
| 2025.11.20 | ₩89,013 | ₩89,547 | ₩76,669 | ₩79,872 | -10.27% | 12.5만 |
|---|
| 2025.11.19 | ₩87,412 | ₩91,522 | ₩80,606 | ₩82,808 | -5.27% | 15.3만 |
|---|
| 2025.11.18 | ₩94,618 | ₩99,469 | ₩92,783 | ₩98,622 | +4.23% | 6.6만 |
|---|
| 2025.11.17 | ₩97,154 | ₩105,561 | ₩88,813 | ₩91,882 | -5.43% | 11.8만 |
|---|
| 2025.11.14 | ₩102,092 | ₩109,365 | ₩101,064 | ₩101,958 | -0.13% | 6.2만 |
|---|
| 2025.11.13 | ₩121,042 | ₩126,113 | ₩103,693 | ₩105,695 | -12.68% | 8만 |
|---|
| 2025.11.12 | ₩120,108 | ₩120,108 | ₩107,763 | ₩111,166 | -7.44% | 6.1만 |
|---|
| 2025.11.11 | ₩120,708 | ₩121,976 | ₩115,837 | ₩116,638 | -3.37% | 6.6만 |
|---|
| 2025.11.10 | ₩131,451 | ₩134,721 | ₩126,380 | ₩133,053 | +1.22% | 7.2만 |
|---|
| 2025.11.07 | ₩97,621 | ₩114,336 | ₩95,245 | ₩113,569 | +16.34% | 6.9만 |
|---|
| 2025.11.06 | ₩107,630 | ₩107,630 | ₩97,020 | ₩98,555 | -8.43% | 6.4만 |
|---|
| 2025.11.05 | ₩106,095 | ₩116,338 | ₩104,227 | ₩115,036 | +8.43% | 8.6만 |
|---|
| 2025.11.04 | ₩106,028 | ₩112,835 | ₩91,749 | ₩97,020 | -8.50% | 12만 |
|---|
| 2025.11.03 | ₩123,911 | ₩124,645 | ₩106,495 | ₩109,165 | -11.90% | 8.7만 |
|---|
| 2025.10.31 | ₩134,454 | ₩138,724 | ₩131,318 | ₩137,990 | +2.63% | 12.2만 |
|---|
| 2025.10.30 | ₩133,787 | ₩133,787 | ₩120,108 | ₩121,375 | -9.28% | 4.8만 |
|---|
| 2025.10.29 | ₩152,270 | ₩153,071 | ₩140,272 | ₩144,329 | -5.21% | 5.7만 |
|---|
| 2025.10.28 | ₩156,140 | ₩156,140 | ₩147,699 | ₩152,070 | -2.61% | 2.7만 |
|---|
| 2025.10.27 | ₩150,668 | ₩157,942 | ₩147,466 | ₩154,805 | +2.75% | 6.6만 |
|---|
| 2025.10.24 | ₩136,856 | ₩138,791 | ₩133,453 | ₩137,190 | +0.24% | 3.1만 |
|---|
| 2025.10.23 | ₩126,513 | ₩129,583 | ₩125,079 | ₩127,381 | +0.69% | 2만 |
|---|
| 2025.10.22 | ₩128,182 | ₩129,049 | ₩122,510 | ₩124,845 | -2.60% | 4.3만 |
|---|
| 2025.10.21 | ₩130,317 | ₩142,568 | ₩128,682 | ₩138,057 | +5.94% | 4.2만 |
|---|
| 2025.10.20 | ₩134,387 | ₩144,730 | ₩131,384 | ₩142,261 | +5.86% | 6.3만 |
|---|
| 2025.10.17 | ₩115,570 | ₩121,175 | ₩112,434 | ₩118,106 | +2.19% | 5만 |
|---|
| 2025.10.16 | ₩134,788 | ₩135,655 | ₩119,641 | ₩121,709 | -9.70% | 6.7만 |
|---|
| 2025.10.15 | ₩139,058 | ₩142,021 | ₩130,083 | ₩130,250 | -6.33% | 4.8만 |
|---|
| 2025.10.14 | ₩132,852 | ₩146,198 | ₩128,916 | ₩140,393 | +5.68% | 6.4만 |
|---|
| 2025.10.13 | ₩147,999 | ₩157,775 | ₩147,672 | ₩156,073 | +5.46% | 6.4만 |
|---|
| 2025.10.10 | ₩181,896 | ₩183,491 | ₩158,609 | ₩162,346 | -10.75% | 11.9만 |
|---|