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 | ₩19,597 | ₩19,651 | ₩19,264 | ₩19,477 | -0.61% | 8.5만 |
| 2026.10.08 | ₩19,944 | ₩20,184 | ₩17,636 | ₩19,157 | -3.95% | 29.9만 |
| 2026.10.07 | ₩21,185 | ₩21,252 | ₩20,399 | ₩20,518 | -3.15% | 16만 |
| 2026.10.06 | ₩23,346 | ₩23,792 | ₩22,953 | ₩23,173 | -0.74% | 8.5만 |
| 2026.10.05 | ₩23,600 | ₩23,714 | ₩22,759 | ₩23,226 | -1.58% | 12.5만 |
| 2026.10.02 | ₩24,360 | ₩24,693 | ₩21,638 | ₩22,159 | -9.04% | 19.5만 |
| 2026.10.01 | ₩22,519 | ₩23,446 | ₩22,372 | ₩23,186 | +2.96% | 12.2만 |
| 2026.09.30 | ₩24,253 | ₩24,453 | ₩22,692 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,852 |
| -5.78% |
| 11.4만 |
| 2026.09.29 | ₩24,600 | ₩24,920 | ₩22,452 | ₩22,999 | -6.51% | 15.9만 |
|---|
| 2026.09.28 | ₩24,040 | ₩24,307 | ₩22,494 | ₩22,719 | -5.49% | 26.1만 |
|---|
| 2026.09.25 | ₩26,241 | ₩26,541 | ₩25,007 | ₩25,601 | -2.44% | 26만 |
|---|
| 2026.09.24 | ₩23,239 | ₩24,653 | ₩23,099 | ₩24,267 | +4.42% | 24.8만 |
|---|
| 2026.09.23 | ₩25,881 | ₩26,188 | ₩22,950 | ₩23,266 | -10.10% | 26.4만 |
|---|
| 2026.09.22 | ₩24,960 | ₩27,016 | ₩24,627 | ₩26,428 | +5.88% | 32.1만 |
|---|
| 2026.09.21 | ₩23,173 | ₩24,026 | ₩22,806 | ₩23,813 | +2.76% | 39.3만 |
|---|
| 2026.09.18 | ₩18,650 | ₩21,051 | ₩18,637 | ₩21,011 | +12.66% | 25.1만 |
|---|
| 2026.09.17 | ₩17,930 | ₩18,450 | ₩17,656 | ₩17,783 | -0.82% | 22.7만 |
|---|
| 2026.09.16 | ₩17,303 | ₩18,036 | ₩16,569 | ₩17,930 | +3.62% | 24.2만 |
|---|
| 2026.09.15 | ₩22,239 | ₩22,279 | ₩17,643 | ₩17,796 | -19.98% | 40.7만 |
|---|
| 2026.09.14 | ₩21,051 | ₩23,653 | ₩21,051 | ₩23,173 | +10.08% | 20.1만 |
|---|
| 2026.09.11 | ₩20,024 | ₩22,305 | ₩19,771 | ₩20,118 | +0.47% | 63.9만 |
|---|
| 2026.09.10 | ₩20,011 | ₩20,404 | ₩19,637 | ₩19,811 | -1.00% | 10.7만 |
|---|
| 2026.09.09 | ₩22,506 | ₩22,512 | ₩21,392 | ₩21,465 | -4.62% | 6.7만 |
|---|
| 2026.09.08 | ₩21,465 | ₩22,950 | ₩20,939 | ₩22,159 | +3.23% | 19.2만 |
|---|
| 2026.09.04 | ₩21,785 | ₩22,172 | ₩20,958 | ₩21,585 | -0.92% | 20.9만 |
|---|
| 2026.09.03 | ₩21,358 | ₩23,933 | ₩21,358 | ₩23,866 | +11.74% | 21.8만 |
|---|
| 2026.09.02 | ₩19,451 | ₩20,138 | ₩19,399 | ₩19,998 | +2.81% | 8.2만 |
|---|
| 2026.09.01 | ₩20,758 | ₩21,158 | ₩19,877 | ₩20,384 | -1.80% | 7.1만 |
|---|
| 2026.08.31 | ₩20,785 | ₩21,532 | ₩20,478 | ₩21,385 | +2.89% | 10.5만 |
|---|
| 2026.08.28 | ₩22,412 | ₩23,079 | ₩20,691 | ₩21,118 | -5.77% | 15만 |
|---|
| 2026.08.27 | ₩22,906 | ₩24,240 | ₩22,559 | ₩23,773 | +3.79% | 18.7만 |
|---|
| 2026.08.26 | ₩21,358 | ₩22,132 | ₩20,737 | ₩21,292 | -0.31% | 25만 |
|---|
| 2026.08.25 | ₩23,680 | ₩24,733 | ₩23,471 | ₩24,400 | +3.04% | 17.3만 |
|---|
| 2026.08.24 | ₩25,654 | ₩26,254 | ₩24,160 | ₩24,880 | -3.02% | 48.6만 |
|---|
| 2026.08.21 | ₩21,839 | ₩22,759 | ₩21,125 | ₩21,398 | -2.02% | 62.4만 |
|---|
| 2026.08.20 | ₩16,702 | ₩20,104 | ₩16,382 | ₩17,463 | +4.55% | 78.4만 |
|---|
| 2026.08.19 | ₩12,220 | ₩13,454 | ₩12,060 | ₩13,261 | +8.52% | 24.8만 |
|---|
| 2026.08.18 | ₩11,620 | ₩11,780 | ₩11,566 | ₩11,748 | +1.10% | 6.8만 |
|---|
| 2026.08.17 | ₩11,660 | ₩11,913 | ₩11,660 | ₩11,713 | +0.46% | 5.7만 |
|---|
| 2026.08.14 | ₩11,793 | ₩11,886 | ₩11,660 | ₩11,686 | -0.90% | 15.2만 |
|---|
| 2026.08.13 | ₩11,846 | ₩11,980 | ₩11,713 | ₩11,940 | +0.79% | 11.1만 |
|---|
| 2026.08.12 | ₩12,127 | ₩12,127 | ₩11,886 | ₩11,913 | -1.76% | 10.4만 |
|---|
| 2026.08.11 | ₩11,926 | ₩12,093 | ₩11,580 | ₩12,047 | +1.01% | 12.1만 |
|---|
| 2026.08.10 | ₩12,447 | ₩12,527 | ₩12,113 | ₩12,220 | -1.82% | 5.8만 |
|---|
| 2026.08.07 | ₩12,714 | ₩12,740 | ₩12,087 | ₩12,300 | -3.25% | 10만 |
|---|
| 2026.08.06 | ₩12,860 | ₩13,034 | ₩12,540 | ₩12,567 | -2.28% | 10.8만 |
|---|
| 2026.08.05 | ₩13,314 | ₩13,567 | ₩13,147 | ₩13,501 | +1.40% | 6.1만 |
|---|
| 2026.08.04 | ₩13,687 | ₩13,808 | ₩13,554 | ₩13,741 | +0.39% | 6.3만 |
|---|
| 2026.08.03 | ₩13,514 | ₩13,941 | ₩13,421 | ₩13,808 | +2.17% | 4.1만 |
|---|
| 2026.07.31 | ₩13,607 | ₩13,814 | ₩13,274 | ₩13,287 | -2.35% | 4.9만 |
|---|
| 2026.07.30 | ₩13,821 | ₩14,154 | ₩13,781 | ₩14,048 | +1.64% | 6만 |
|---|
| 2026.07.29 | ₩13,714 | ₩14,008 | ₩13,447 | ₩13,514 | -1.46% | 4만 |
|---|
| 2026.07.28 | ₩13,100 | ₩13,821 | ₩12,947 | ₩13,287 | +1.43% | 8만 |
|---|
| 2026.07.27 | ₩14,448 | ₩14,688 | ₩13,981 | ₩14,141 | -2.12% | 2.9만 |
|---|
| 2026.07.24 | ₩14,354 | ₩14,354 | ₩13,984 | ₩14,074 | -1.95% | 14.6만 |
|---|
| 2026.07.23 | ₩14,795 | ₩14,848 | ₩14,435 | ₩14,488 | -2.07% | 8만 |
|---|
| 2026.07.22 | ₩15,448 | ₩15,982 | ₩15,408 | ₩15,435 | -0.09% | 6.2만 |
|---|
| 2026.07.21 | ₩15,582 | ₩16,155 | ₩15,502 | ₩15,969 | +2.48% | 13.2만 |
|---|
| 2026.07.20 | ₩14,381 | ₩14,988 | ₩14,161 | ₩14,915 | +3.71% | 10만 |
|---|
| 2026.07.17 | ₩13,801 | ₩14,328 | ₩13,701 | ₩14,208 | +2.95% | 2.8만 |
|---|
| 2026.07.16 | ₩14,701 | ₩14,955 | ₩14,154 | ₩14,421 | -1.91% | 4.9만 |
|---|
| 2026.07.15 | ₩15,195 | ₩15,260 | ₩14,728 | ₩14,728 | -3.07% | 5.5만 |
|---|
| 2026.07.14 | ₩14,555 | ₩15,075 | ₩14,381 | ₩14,901 | +2.38% | 6만 |
|---|
| 2026.07.13 | ₩13,714 | ₩13,964 | ₩13,382 | ₩13,621 | -0.68% | 6.6만 |
|---|
| 2026.07.10 | ₩14,813 | ₩14,875 | ₩14,528 | ₩14,795 | -0.13% | 4.2만 |
|---|
| 2026.07.09 | ₩14,501 | ₩14,608 | ₩14,290 | ₩14,515 | +0.09% | 2.7만 |
|---|
| 2026.07.08 | ₩14,048 | ₩14,393 | ₩13,741 | ₩14,314 | +1.90% | 5.6만 |
|---|
| 2026.07.07 | ₩15,188 | ₩15,462 | ₩14,893 | ₩15,155 | -0.22% | 4.9만 |
|---|
| 2026.07.06 | ₩14,875 | ₩16,142 | ₩14,875 | ₩15,955 | +7.26% | 12.4만 |
|---|
| 2026.07.02 | ₩14,608 | ₩14,941 | ₩14,194 | ₩14,301 | -2.10% | 9.2만 |
|---|
| 2026.07.01 | ₩13,181 | ₩13,741 | ₩13,074 | ₩13,647 | +3.54% | 9.8만 |
|---|
| 2026.06.30 | ₩12,914 | ₩13,314 | ₩12,767 | ₩13,247 | +2.58% | 6.5만 |
|---|
| 2026.06.29 | ₩13,541 | ₩14,021 | ₩13,114 | ₩14,008 | +3.45% | 5.4만 |
|---|
| 2026.06.26 | ₩12,607 | ₩13,407 | ₩12,559 | ₩13,381 | +6.14% | 10.4만 |
|---|
| 2026.06.25 | ₩14,008 | ₩14,074 | ₩12,453 | ₩12,954 | -7.52% | 33만 |
|---|
| 2026.06.24 | ₩14,274 | ₩14,381 | ₩13,341 | ₩13,581 | -4.86% | 15.9만 |
|---|
| 2026.06.23 | ₩14,781 | ₩15,022 | ₩14,595 | ₩14,888 | +0.72% | 5.9만 |
|---|
| 2026.06.22 | ₩16,316 | ₩16,552 | ₩15,662 | ₩15,795 | -3.19% | 10만 |
|---|
| 2026.06.18 | ₩16,889 | ₩16,889 | ₩15,822 | ₩16,075 | -4.82% | 6.3만 |
|---|
| 2026.06.17 | ₩17,716 | ₩18,423 | ₩17,116 | ₩17,236 | -2.71% | 7.6만 |
|---|
| 2026.06.16 | ₩18,704 | ₩18,844 | ₩17,983 | ₩18,397 | -1.64% | 7.8만 |
|---|
| 2026.06.15 | ₩19,224 | ₩20,598 | ₩18,952 | ₩20,131 | +4.72% | 17만 |
|---|
| 2026.06.12 | ₩16,022 | ₩16,742 | ₩15,890 | ₩16,009 | -0.08% | 4.2만 |
|---|
| 2026.06.11 | ₩15,435 | ₩16,529 | ₩15,342 | ₩16,369 | +6.05% | 4.4만 |
|---|
| 2026.06.10 | ₩15,742 | ₩16,249 | ₩15,142 | ₩15,142 | -3.81% | 4.2만 |
|---|
| 2026.06.09 | ₩16,809 | ₩16,996 | ₩15,742 | ₩16,396 | -2.46% | 4.4만 |
|---|
| 2026.06.08 | ₩17,183 | ₩17,676 | ₩16,798 | ₩17,583 | +2.33% | 10.9만 |
|---|
| 2026.06.05 | ₩16,249 | ₩16,402 | ₩14,473 | ₩15,422 | -5.09% | 42.3만 |
|---|
| 2026.06.04 | ₩17,343 | ₩17,822 | ₩17,076 | ₩17,530 | +1.08% | 11.1만 |
|---|
| 2026.06.03 | ₩19,224 | ₩19,405 | ₩18,397 | ₩18,423 | -4.16% | 8.1만 |
|---|
| 2026.06.02 | ₩20,464 | ₩20,551 | ₩18,570 | ₩18,984 | -7.24% | 19.5만 |
|---|
| 2026.06.01 | ₩21,625 | ₩21,765 | ₩20,998 | ₩21,665 | +0.19% | 9.9만 |
|---|
| 2026.05.29 | ₩21,759 | ₩22,812 | ₩21,438 | ₩22,426 | +3.07% | 7.3만 |
|---|
| 2026.05.28 | ₩21,505 | ₩22,935 | ₩21,172 | ₩22,252 | +3.47% | 7만 |
|---|
| 2026.05.27 | ₩22,679 | ₩23,079 | ₩22,279 | ₩22,612 | -0.29% | 5.8만 |
|---|
| 2026.05.26 | ₩23,413 | ₩24,013 | ₩22,679 | ₩22,746 | -2.85% | 7.1만 |
|---|
| 2026.05.22 | ₩24,146 | ₩24,146 | ₩22,946 | ₩23,013 | -4.70% | 14만 |
|---|
| 2026.05.21 | ₩24,280 | ₩24,880 | ₩23,613 | ₩24,547 | +1.10% | 11.9만 |
|---|
| 2026.05.20 | ₩24,213 | ₩24,680 | ₩23,913 | ₩24,480 | +1.10% | 4.1만 |
|---|
| 2026.05.19 | ₩24,413 | ₩24,680 | ₩23,813 | ₩23,813 | -2.46% | 5.2만 |
|---|
| 2026.05.18 | ₩25,080 | ₩25,080 | ₩24,146 | ₩24,880 | -0.80% | 17.2만 |
|---|
| 2026.05.15 | ₩27,615 | ₩27,615 | ₩26,614 | ₩26,681 | -3.38% | 13만 |
|---|
| 2026.05.14 | ₩27,615 | ₩31,350 | ₩27,148 | ₩30,150 | +9.18% | 16.8만 |
|---|
| 2026.05.13 | ₩27,148 | ₩27,148 | ₩26,081 | ₩26,481 | -2.46% | 8.2만 |
|---|
| 2026.05.12 | ₩27,682 | ₩27,682 | ₩26,414 | ₩27,415 | -0.96% | 14.5만 |
|---|
| 2026.05.11 | ₩28,215 | ₩29,209 | ₩27,822 | ₩28,882 | +2.36% | 14.8만 |
|---|
| 2026.05.08 | ₩25,347 | ₩26,815 | ₩25,280 | ₩26,614 | +5.00% | 8.5만 |
|---|
| 2026.05.07 | ₩26,414 | ₩26,414 | ₩25,280 | ₩25,280 | -4.29% | 9.4만 |
|---|
| 2026.05.06 | ₩27,015 | ₩27,282 | ₩26,414 | ₩27,081 | +0.25% | 9.4만 |
|---|
| 2026.05.05 | ₩26,614 | ₩26,614 | ₩26,154 | ₩26,281 | -1.25% | 7.8만 |
|---|
| 2026.05.04 | ₩25,881 | ₩26,514 | ₩25,547 | ₩25,947 | +0.26% | 5.3만 |
|---|
| 2026.05.01 | ₩25,681 | ₩26,014 | ₩25,681 | ₩25,747 | +0.26% | 4.2만 |
|---|
| 2026.04.30 | ₩24,880 | ₩25,080 | ₩24,613 | ₩24,880 | 0.00% | 6.2만 |
|---|
| 2026.04.29 | ₩25,214 | ₩25,240 | ₩24,113 | ₩24,280 | -3.70% | 7.1만 |
|---|
| 2026.04.28 | ₩25,214 | ₩25,607 | ₩24,847 | ₩25,481 | +1.06% | 10.7만 |
|---|
| 2026.04.27 | ₩26,481 | ₩26,614 | ₩25,481 | ₩25,747 | -2.77% | 11.6만 |
|---|
| 2026.04.24 | ₩27,615 | ₩28,049 | ₩27,215 | ₩27,615 | 0.00% | 3.1만 |
|---|
| 2026.04.23 | ₩26,748 | ₩27,748 | ₩26,681 | ₩27,415 | +2.49% | 5.9만 |
|---|
| 2026.04.22 | ₩28,349 | ₩28,582 | ₩27,682 | ₩27,882 | -1.65% | 10.2만 |
|---|
| 2026.04.21 | ₩27,482 | ₩28,035 | ₩26,681 | ₩26,815 | -2.43% | 7.1만 |
|---|
| 2026.04.20 | ₩27,148 | ₩27,682 | ₩26,681 | ₩27,415 | +0.98% | 9.6만 |
|---|
| 2026.04.17 | ₩29,549 | ₩30,783 | ₩28,982 | ₩29,683 | +0.45% | 14.3만 |
|---|
| 2026.04.16 | ₩27,682 | ₩29,149 | ₩26,214 | ₩29,083 | +5.06% | 9.6만 |
|---|
| 2026.04.15 | ₩25,414 | ₩26,815 | ₩25,080 | ₩26,548 | +4.46% | 6.5만 |
|---|
| 2026.04.14 | ₩25,614 | ₩26,314 | ₩24,680 | ₩24,947 | -2.60% | 11.9만 |
|---|
| 2026.04.13 | ₩24,013 | ₩24,880 | ₩23,880 | ₩24,814 | +3.33% | 8.5만 |
|---|
| 2026.04.10 | ₩24,480 | ₩25,147 | ₩24,213 | ₩25,080 | +2.45% | 4.6만 |
|---|
| 2026.04.09 | ₩23,880 | ₩25,014 | ₩23,546 | ₩24,880 | +4.19% | 5.4만 |
|---|
| 2026.04.08 | ₩25,747 | ₩25,947 | ₩24,413 | ₩24,747 | -3.89% | 10만 |
|---|
| 2026.04.07 | ₩23,213 | ₩23,479 | ₩22,679 | ₩23,346 | +0.57% | 9만 |
|---|
| 2026.04.06 | ₩24,547 | ₩24,814 | ₩24,146 | ₩24,413 | -0.54% | 6만 |
|---|
| 2026.04.02 | ₩22,546 | ₩23,279 | ₩22,279 | ₩23,213 | +2.96% | 15.9만 |
|---|
| 2026.04.01 | ₩25,080 | ₩25,474 | ₩24,680 | ₩24,880 | -0.80% | 6.1만 |
|---|
| 2026.03.31 | ₩23,813 | ₩24,613 | ₩23,413 | ₩24,613 | +3.36% | 9.6만 |
|---|
| 2026.03.30 | ₩25,014 | ₩25,047 | ₩23,566 | ₩23,880 | -4.53% | 7.2만 |
|---|
| 2026.03.27 | ₩24,413 | ₩24,680 | ₩23,746 | ₩24,080 | -1.37% | 10.6만 |
|---|
| 2026.03.26 | ₩26,081 | ₩26,281 | ₩24,547 | ₩24,747 | -5.12% | 12.1만 |
|---|
| 2026.03.25 | ₩27,882 | ₩28,015 | ₩27,028 | ₩27,288 | -2.13% | 4.3만 |
|---|
| 2026.03.24 | ₩27,615 | ₩27,615 | ₩26,348 | ₩26,548 | -3.86% | 9만 |
|---|
| 2026.03.23 | ₩27,949 | ₩29,616 | ₩27,882 | ₩28,349 | +1.43% | 10.1만 |
|---|
| 2026.03.20 | ₩28,949 | ₩29,016 | ₩28,215 | ₩28,549 | -1.38% | 5.1만 |
|---|
| 2026.03.19 | ₩28,749 | ₩29,416 | ₩28,082 | ₩29,016 | +0.93% | 8.2만 |
|---|
| 2026.03.18 | ₩30,016 | ₩30,270 | ₩28,749 | ₩29,216 | -2.67% | 14.1만 |
|---|
| 2026.03.17 | ₩31,817 | ₩33,151 | ₩31,217 | ₩32,818 | +3.14% | 9.1만 |
|---|
| 2026.03.16 | ₩30,683 | ₩33,285 | ₩30,317 | ₩32,684 | +6.52% | 17.3만 |
|---|
| 2026.03.13 | ₩29,083 | ₩29,549 | ₩27,248 | ₩27,682 | -4.82% | 12.4만 |
|---|
| 2026.03.12 | ₩27,081 | ₩27,248 | ₩26,214 | ₩26,748 | -1.23% | 9만 |
|---|
| 2026.03.11 | ₩27,482 | ₩28,062 | ₩26,548 | ₩27,215 | -0.97% | 8.1만 |
|---|
| 2026.03.10 | ₩27,482 | ₩29,149 | ₩26,881 | ₩26,881 | -2.18% | 12.6만 |
|---|
| 2026.03.09 | ₩26,614 | ₩27,015 | ₩25,894 | ₩26,614 | 0.00% | 11.1만 |
|---|
| 2026.03.06 | ₩26,481 | ₩26,481 | ₩25,547 | ₩25,947 | -2.02% | 17.2만 |
|---|
| 2026.03.05 | ₩28,949 | ₩29,283 | ₩27,482 | ₩28,415 | -1.84% | 6.8만 |
|---|
| 2026.03.04 | ₩28,149 | ₩30,717 | ₩28,055 | ₩30,150 | +7.11% | 13.3만 |
|---|
| 2026.03.03 | ₩26,148 | ₩27,548 | ₩25,447 | ₩26,214 | +0.26% | 8.1만 |
|---|
| 2026.03.02 | ₩25,614 | ₩28,816 | ₩25,614 | ₩27,815 | +8.59% | 12.2만 |
|---|
| 2026.02.27 | ₩26,681 | ₩27,015 | ₩25,681 | ₩26,148 | -2.00% | 11.9만 |
|---|
| 2026.02.26 | ₩29,883 | ₩29,883 | ₩27,348 | ₩27,748 | -7.14% | 9.1만 |
|---|
| 2026.02.25 | ₩29,016 | ₩31,284 | ₩28,816 | ₩30,750 | +5.98% | 13만 |
|---|
| 2026.02.24 | ₩25,414 | ₩27,015 | ₩24,814 | ₩26,748 | +5.25% | 8.6만 |
|---|
| 2026.02.23 | ₩27,949 | ₩28,149 | ₩26,348 | ₩26,614 | -4.77% | 6.2만 |
|---|
| 2026.02.20 | ₩28,549 | ₩30,016 | ₩28,415 | ₩29,216 | +2.34% | 9.4만 |
|---|
| 2026.02.19 | ₩28,482 | ₩29,283 | ₩27,882 | ₩29,016 | +1.87% | 6만 |
|---|
| 2026.02.18 | ₩31,217 | ₩32,351 | ₩29,289 | ₩29,549 | -5.34% | 7.7만 |
|---|
| 2026.02.17 | ₩30,683 | ₩32,418 | ₩29,750 | ₩32,351 | +5.43% | 12.6만 |
|---|
| 2026.02.13 | ₩27,882 | ₩29,683 | ₩27,622 | ₩29,283 | +5.02% | 9.7만 |
|---|
| 2026.02.12 | ₩28,482 | ₩28,642 | ₩26,481 | ₩26,748 | -6.09% | 11.1만 |
|---|
| 2026.02.11 | ₩28,415 | ₩28,549 | ₩26,348 | ₩28,015 | -1.41% | 9.4만 |
|---|
| 2026.02.10 | ₩29,416 | ₩29,950 | ₩28,415 | ₩28,682 | -2.49% | 8만 |
|---|
| 2026.02.09 | ₩29,149 | ₩31,484 | ₩28,749 | ₩31,217 | +7.09% | 8.7만 |
|---|
| 2026.02.06 | ₩29,683 | ₩34,339 | ₩29,683 | ₩30,817 | +3.82% | 36.4만 |
|---|
| 2026.02.05 | ₩30,683 | ₩31,617 | ₩18,844 | ₩21,678 | -29.35% | 68만 |
|---|
| 2026.02.04 | ₩41,156 | ₩41,356 | ₩37,687 | ₩39,555 | -3.89% | 8.8만 |
|---|
| 2026.02.03 | ₩43,557 | ₩44,291 | ₩39,021 | ₩43,690 | +0.31% | 9.4만 |
|---|
| 2026.02.02 | ₩44,891 | ₩46,205 | ₩43,624 | ₩43,824 | -2.38% | 11.3만 |
|---|
| 2026.01.30 | ₩52,429 | ₩54,023 | ₩49,494 | ₩51,428 | -1.91% | 7만 |
|---|
| 2026.01.29 | ₩58,465 | ₩59,266 | ₩53,583 | ₩54,897 | -6.10% | 14.4만 |
|---|
| 2026.01.28 | ₩62,968 | ₩63,568 | ₩61,634 | ₩62,634 | -0.53% | 6.8만 |
|---|
| 2026.01.27 | ₩60,967 | ₩63,234 | ₩59,966 | ₩62,834 | +3.06% | 4.2만 |
|---|
| 2026.01.26 | ₩62,100 | ₩64,168 | ₩61,000 | ₩61,233 | -1.40% | 6만 |
|---|
| 2026.01.23 | ₩62,301 | ₩66,103 | ₩60,866 | ₩62,768 | +0.75% | 8.1만 |
|---|
| 2026.01.22 | ₩63,435 | ₩64,115 | ₩61,834 | ₩63,234 | -0.32% | 7.4만 |
|---|
| 2026.01.21 | ₩63,568 | ₩67,570 | ₩60,233 | ₩66,570 | +4.72% | 12.4만 |
|---|
| 2026.01.20 | ₩63,501 | ₩64,835 | ₩61,433 | ₩62,234 | -2.00% | 19.9만 |
|---|
| 2026.01.16 | ₩73,907 | ₩75,108 | ₩71,366 | ₩74,841 | +1.26% | 4.9만 |
|---|
| 2026.01.15 | ₩78,710 | ₩78,976 | ₩73,240 | ₩73,840 | -6.19% | 5.3만 |
|---|
| 2026.01.14 | ₩79,910 | ₩82,418 | ₩78,576 | ₩80,377 | +0.58% | 7.8만 |
|---|
| 2026.01.13 | ₩75,641 | ₩80,210 | ₩74,574 | ₩79,510 | +5.11% | 8.4만 |
|---|
| 2026.01.12 | ₩73,507 | ₩77,576 | ₩73,507 | ₩74,307 | +1.09% | 6.5만 |
|---|
| 2026.01.09 | ₩76,508 | ₩81,278 | ₩75,374 | ₩76,108 | -0.52% | 7.1만 |
|---|
| 2026.01.08 | ₩75,241 | ₩82,085 | ₩74,401 | ₩79,310 | +5.41% | 7.2만 |
|---|
| 2026.01.07 | ₩85,980 | ₩87,648 | ₩82,512 | ₩83,179 | -3.26% | 6.8만 |
|---|
| 2026.01.06 | ₩100,455 | ₩101,075 | ₩85,113 | ₩89,916 | -10.49% | 20.6만 |
|---|
| 2026.01.05 | ₩80,244 | ₩96,966 | ₩80,177 | ₩94,852 | +18.20% | 18.9만 |
|---|
| 2026.01.02 | ₩64,969 | ₩71,506 | ₩64,102 | ₩70,305 | +8.21% | 11.1만 |
|---|
| 2025.12.31 | ₩63,034 | ₩63,101 | ₩58,965 | ₩60,366 | -4.23% | 6.5만 |
|---|
| 2025.12.30 | ₩62,567 | ₩63,935 | ₩62,301 | ₩62,968 | +0.64% | 3.2만 |
|---|
| 2025.12.29 | ₩62,634 | ₩63,568 | ₩61,407 | ₩61,500 | -1.81% | 3.1만 |
|---|
| 2025.12.26 | ₩63,168 | ₩63,334 | ₩60,033 | ₩62,034 | -1.80% | 5만 |
|---|
| 2025.12.24 | ₩63,034 | ₩63,101 | ₩61,767 | ₩61,900 | -1.80% | 2만 |
|---|
| 2025.12.23 | ₩63,901 | ₩64,769 | ₩62,934 | ₩64,102 | +0.31% | 4.2만 |
|---|
| 2025.12.22 | ₩67,904 | ₩68,471 | ₩64,769 | ₩64,769 | -4.62% | 7.3만 |
|---|
| 2025.12.19 | ₩63,635 | ₩66,703 | ₩63,101 | ₩65,903 | +3.56% | 12만 |
|---|
| 2025.12.18 | ₩66,636 | ₩68,271 | ₩59,232 | ₩59,232 | -11.11% | 10.6만 |
|---|
| 2025.12.17 | ₩68,237 | ₩72,406 | ₩62,501 | ₩64,702 | -5.18% | 9.2만 |
|---|
| 2025.12.16 | ₩67,637 | ₩69,438 | ₩67,170 | ₩67,437 | -0.30% | 4.6만 |
|---|
| 2025.12.15 | ₩72,039 | ₩72,273 | ₩64,235 | ₩65,502 | -9.07% | 12.4만 |
|---|
| 2025.12.12 | ₩76,708 | ₩77,309 | ₩71,839 | ₩73,840 | -3.74% | 5.5만 |
|---|
| 2025.12.11 | ₩74,441 | ₩76,242 | ₩72,373 | ₩75,908 | +1.97% | 7만 |
|---|
| 2025.12.10 | ₩78,843 | ₩82,365 | ₩76,775 | ₩78,976 | +0.17% | 5.2만 |
|---|
| 2025.12.09 | ₩78,043 | ₩87,781 | ₩77,876 | ₩82,712 | +5.98% | 7.7만 |
|---|
| 2025.12.08 | ₩81,511 | ₩82,445 | ₩78,943 | ₩80,844 | -0.82% | 6.5만 |
|---|
| 2025.12.05 | ₩79,577 | ₩82,198 | ₩75,434 | ₩76,041 | -4.44% | 9.8만 |
|---|
| 2025.12.04 | ₩85,313 | ₩87,047 | ₩79,944 | ₩82,979 | -2.74% | 6.7만 |
|---|
| 2025.12.03 | ₩88,048 | ₩90,783 | ₩86,781 | ₩90,649 | +2.95% | 3.3만 |
|---|
| 2025.12.02 | ₩79,710 | ₩88,915 | ₩79,577 | ₩87,648 | +9.96% | 5.8만 |
|---|
| 2025.12.01 | ₩78,043 | ₩79,437 | ₩74,107 | ₩76,108 | -2.48% | 10.7만 |
|---|
| 2025.11.28 | ₩94,652 | ₩98,680 | ₩89,315 | ₩90,249 | -4.65% | 3.9만 |
|---|
| 2025.11.26 | ₩89,716 | ₩96,619 | ₩87,721 | ₩94,652 | +5.50% | 8.1만 |
|---|
| 2025.11.25 | ₩93,184 | ₩93,518 | ₩87,915 | ₩92,317 | -0.93% | 4.6만 |
|---|
| 2025.11.24 | ₩83,045 | ₩99,481 | ₩81,444 | ₩96,252 | +15.90% | 13.6만 |
|---|
| 2025.11.21 | ₩71,906 | ₩78,063 | ₩69,104 | ₩74,040 | +2.97% | 11.7만 |
|---|
| 2025.11.20 | ₩88,982 | ₩89,515 | ₩76,642 | ₩79,843 | -10.27% | 12.5만 |
|---|
| 2025.11.19 | ₩87,381 | ₩91,490 | ₩80,577 | ₩82,778 | -5.27% | 15.3만 |
|---|
| 2025.11.18 | ₩94,585 | ₩99,434 | ₩92,751 | ₩98,587 | +4.23% | 6.6만 |
|---|
| 2025.11.17 | ₩97,120 | ₩105,524 | ₩88,782 | ₩91,850 | -5.43% | 11.8만 |
|---|
| 2025.11.14 | ₩102,056 | ₩109,326 | ₩101,028 | ₩101,922 | -0.13% | 6.2만 |
|---|
| 2025.11.13 | ₩120,999 | ₩126,069 | ₩103,656 | ₩105,658 | -12.68% | 8만 |
|---|
| 2025.11.12 | ₩120,065 | ₩120,065 | ₩107,725 | ₩111,127 | -7.44% | 6.1만 |
|---|
| 2025.11.11 | ₩120,666 | ₩121,933 | ₩115,796 | ₩116,597 | -3.37% | 6.6만 |
|---|
| 2025.11.10 | ₩131,405 | ₩134,673 | ₩126,335 | ₩133,006 | +1.22% | 7.2만 |
|---|
| 2025.11.07 | ₩97,586 | ₩114,296 | ₩95,212 | ₩113,529 | +16.34% | 6.9만 |
|---|
| 2025.11.06 | ₩107,592 | ₩107,592 | ₩96,986 | ₩98,520 | -8.43% | 6.4만 |
|---|
| 2025.11.05 | ₩106,058 | ₩116,297 | ₩104,190 | ₩114,996 | +8.43% | 8.6만 |
|---|
| 2025.11.04 | ₩105,991 | ₩112,795 | ₩91,717 | ₩96,986 | -8.50% | 12만 |
|---|
| 2025.11.03 | ₩123,867 | ₩124,601 | ₩106,458 | ₩109,126 | -11.90% | 8.7만 |
|---|
| 2025.10.31 | ₩134,407 | ₩138,676 | ₩131,272 | ₩137,942 | +2.63% | 12.2만 |
|---|
| 2025.10.30 | ₩133,740 | ₩133,740 | ₩120,065 | ₩121,333 | -9.28% | 4.8만 |
|---|
| 2025.10.29 | ₩152,216 | ₩153,017 | ₩140,223 | ₩144,279 | -5.21% | 5.7만 |
|---|
| 2025.10.28 | ₩156,085 | ₩156,085 | ₩147,647 | ₩152,016 | -2.61% | 2.7만 |
|---|
| 2025.10.27 | ₩150,615 | ₩157,886 | ₩147,414 | ₩154,751 | +2.75% | 6.6만 |
|---|
| 2025.10.24 | ₩136,808 | ₩138,742 | ₩133,406 | ₩137,141 | +0.24% | 3.1만 |
|---|
| 2025.10.23 | ₩126,469 | ₩129,537 | ₩125,035 | ₩127,336 | +0.69% | 2만 |
|---|
| 2025.10.22 | ₩128,136 | ₩129,004 | ₩122,467 | ₩124,801 | -2.60% | 4.3만 |
|---|
| 2025.10.21 | ₩130,271 | ₩142,518 | ₩128,637 | ₩138,009 | +5.94% | 4.2만 |
|---|
| 2025.10.20 | ₩134,340 | ₩144,679 | ₩131,338 | ₩142,211 | +5.86% | 6.3만 |
|---|
| 2025.10.17 | ₩115,530 | ₩121,133 | ₩112,395 | ₩118,064 | +2.19% | 5만 |
|---|
| 2025.10.16 | ₩134,740 | ₩135,607 | ₩119,598 | ₩121,666 | -9.70% | 6.7만 |
|---|
| 2025.10.15 | ₩139,009 | ₩141,971 | ₩130,037 | ₩130,204 | -6.33% | 4.8만 |
|---|
| 2025.10.14 | ₩132,806 | ₩146,146 | ₩128,870 | ₩140,343 | +5.68% | 6.4만 |
|---|
| 2025.10.13 | ₩147,947 | ₩157,719 | ₩147,620 | ₩156,018 | +5.46% | 6.4만 |
|---|
| 2025.10.10 | ₩181,832 | ₩183,427 | ₩158,553 | ₩162,288 | -10.75% | 11.9만 |
|---|