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 | ₩19,626 | ₩19,679 | ₩19,292 | ₩19,505 | -0.61% | 8.5만 |
| 2026.10.08 | ₩19,973 | ₩20,213 | ₩17,662 | ₩19,185 | -3.95% | 29.9만 |
| 2026.10.07 | ₩21,215 | ₩21,282 | ₩20,428 | ₩20,547 | -3.15% | 16만 |
| 2026.10.06 | ₩23,380 | ₩23,826 | ₩22,986 | ₩23,206 | -0.74% | 8.5만 |
| 2026.10.05 | ₩23,633 | ₩23,748 | ₩22,792 | ₩23,259 | -1.58% | 12.5만 |
| 2026.10.02 | ₩24,395 | ₩24,729 | ₩21,670 | ₩22,191 | -9.04% | 19.5만 |
| 2026.10.01 | ₩22,551 | ₩23,480 | ₩22,404 | ₩23,219 | +2.96% | 12.2만 |
| 2026.09.30 | ₩24,288 | ₩24,489 | ₩22,725 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,885 |
| -5.78% |
| 11.4만 |
| 2026.09.29 | ₩24,635 | ₩24,956 | ₩22,485 | ₩23,032 | -6.51% | 15.9만 |
|---|
| 2026.09.28 | ₩24,074 | ₩24,342 | ₩22,526 | ₩22,752 | -5.49% | 26.1만 |
|---|
| 2026.09.25 | ₩26,279 | ₩26,579 | ₩25,043 | ₩25,637 | -2.44% | 26만 |
|---|
| 2026.09.24 | ₩23,273 | ₩24,689 | ₩23,132 | ₩24,301 | +4.42% | 24.8만 |
|---|
| 2026.09.23 | ₩25,918 | ₩26,225 | ₩22,983 | ₩23,299 | -10.10% | 26.4만 |
|---|
| 2026.09.22 | ₩24,996 | ₩27,055 | ₩24,662 | ₩26,466 | +5.88% | 32.1만 |
|---|
| 2026.09.21 | ₩23,206 | ₩24,061 | ₩22,839 | ₩23,847 | +2.76% | 39.3만 |
|---|
| 2026.09.18 | ₩18,677 | ₩21,082 | ₩18,664 | ₩21,042 | +12.66% | 25.1만 |
|---|
| 2026.09.17 | ₩17,956 | ₩18,477 | ₩17,682 | ₩17,809 | -0.82% | 22.7만 |
|---|
| 2026.09.16 | ₩17,328 | ₩18,062 | ₩16,593 | ₩17,956 | +3.62% | 24.2만 |
|---|
| 2026.09.15 | ₩22,271 | ₩22,311 | ₩17,668 | ₩17,822 | -19.98% | 40.7만 |
|---|
| 2026.09.14 | ₩21,082 | ₩23,687 | ₩21,082 | ₩23,206 | +10.08% | 20.1만 |
|---|
| 2026.09.11 | ₩20,053 | ₩22,338 | ₩19,799 | ₩20,147 | +0.47% | 63.9만 |
|---|
| 2026.09.10 | ₩20,040 | ₩20,434 | ₩19,666 | ₩19,839 | -1.00% | 10.7만 |
|---|
| 2026.09.09 | ₩22,538 | ₩22,545 | ₩21,422 | ₩21,496 | -4.62% | 6.7만 |
|---|
| 2026.09.08 | ₩21,496 | ₩22,983 | ₩20,970 | ₩22,191 | +3.23% | 19.2만 |
|---|
| 2026.09.04 | ₩21,817 | ₩22,204 | ₩20,988 | ₩21,616 | -0.92% | 20.9만 |
|---|
| 2026.09.03 | ₩21,389 | ₩23,967 | ₩21,389 | ₩23,901 | +11.74% | 21.8만 |
|---|
| 2026.09.02 | ₩19,479 | ₩20,167 | ₩19,426 | ₩20,026 | +2.81% | 8.2만 |
|---|
| 2026.09.01 | ₩20,788 | ₩21,189 | ₩19,906 | ₩20,414 | -1.80% | 7.1만 |
|---|
| 2026.08.31 | ₩20,815 | ₩21,563 | ₩20,507 | ₩21,416 | +2.89% | 10.5만 |
|---|
| 2026.08.28 | ₩22,444 | ₩23,112 | ₩20,721 | ₩21,149 | -5.77% | 15만 |
|---|
| 2026.08.27 | ₩22,939 | ₩24,275 | ₩22,591 | ₩23,807 | +3.79% | 18.7만 |
|---|
| 2026.08.26 | ₩21,389 | ₩22,164 | ₩20,766 | ₩21,322 | -0.31% | 25만 |
|---|
| 2026.08.25 | ₩23,714 | ₩24,769 | ₩23,505 | ₩24,435 | +3.04% | 17.3만 |
|---|
| 2026.08.24 | ₩25,691 | ₩26,292 | ₩24,195 | ₩24,916 | -3.02% | 48.6만 |
|---|
| 2026.08.21 | ₩21,870 | ₩22,792 | ₩21,155 | ₩21,429 | -2.02% | 62.4만 |
|---|
| 2026.08.20 | ₩16,726 | ₩20,133 | ₩16,406 | ₩17,488 | +4.55% | 78.4만 |
|---|
| 2026.08.19 | ₩12,238 | ₩13,473 | ₩12,077 | ₩13,280 | +8.52% | 24.8만 |
|---|
| 2026.08.18 | ₩11,636 | ₩11,797 | ₩11,583 | ₩11,765 | +1.10% | 6.8만 |
|---|
| 2026.08.17 | ₩11,676 | ₩11,930 | ₩11,676 | ₩11,730 | +0.46% | 5.7만 |
|---|
| 2026.08.14 | ₩11,810 | ₩11,904 | ₩11,676 | ₩11,703 | -0.90% | 15.2만 |
|---|
| 2026.08.13 | ₩11,864 | ₩11,997 | ₩11,730 | ₩11,957 | +0.79% | 11.1만 |
|---|
| 2026.08.12 | ₩12,144 | ₩12,144 | ₩11,904 | ₩11,930 | -1.76% | 10.4만 |
|---|
| 2026.08.11 | ₩11,944 | ₩12,111 | ₩11,596 | ₩12,064 | +1.01% | 12.1만 |
|---|
| 2026.08.10 | ₩12,465 | ₩12,545 | ₩12,131 | ₩12,238 | -1.82% | 5.8만 |
|---|
| 2026.08.07 | ₩12,732 | ₩12,759 | ₩12,104 | ₩12,318 | -3.25% | 10만 |
|---|
| 2026.08.06 | ₩12,879 | ₩13,053 | ₩12,558 | ₩12,585 | -2.28% | 10.8만 |
|---|
| 2026.08.05 | ₩13,333 | ₩13,587 | ₩13,166 | ₩13,520 | +1.40% | 6.1만 |
|---|
| 2026.08.04 | ₩13,707 | ₩13,827 | ₩13,574 | ₩13,761 | +0.39% | 6.3만 |
|---|
| 2026.08.03 | ₩13,533 | ₩13,961 | ₩13,440 | ₩13,827 | +2.17% | 4.1만 |
|---|
| 2026.07.31 | ₩13,627 | ₩13,834 | ₩13,293 | ₩13,306 | -2.35% | 4.9만 |
|---|
| 2026.07.30 | ₩13,841 | ₩14,175 | ₩13,801 | ₩14,068 | +1.64% | 6만 |
|---|
| 2026.07.29 | ₩13,734 | ₩14,028 | ₩13,467 | ₩13,533 | -1.46% | 4만 |
|---|
| 2026.07.28 | ₩13,119 | ₩13,841 | ₩12,966 | ₩13,306 | +1.43% | 8만 |
|---|
| 2026.07.27 | ₩14,469 | ₩14,709 | ₩14,001 | ₩14,161 | -2.12% | 2.9만 |
|---|
| 2026.07.24 | ₩14,375 | ₩14,375 | ₩14,004 | ₩14,095 | -1.95% | 14.6만 |
|---|
| 2026.07.23 | ₩14,816 | ₩14,869 | ₩14,455 | ₩14,509 | -2.07% | 8만 |
|---|
| 2026.07.22 | ₩15,471 | ₩16,005 | ₩15,431 | ₩15,457 | -0.09% | 6.2만 |
|---|
| 2026.07.21 | ₩15,604 | ₩16,179 | ₩15,524 | ₩15,992 | +2.48% | 13.2만 |
|---|
| 2026.07.20 | ₩14,402 | ₩15,010 | ₩14,181 | ₩14,936 | +3.71% | 10만 |
|---|
| 2026.07.17 | ₩13,821 | ₩14,348 | ₩13,721 | ₩14,228 | +2.95% | 2.8만 |
|---|
| 2026.07.16 | ₩14,723 | ₩14,976 | ₩14,175 | ₩14,442 | -1.91% | 4.9만 |
|---|
| 2026.07.15 | ₩15,217 | ₩15,282 | ₩14,749 | ₩14,749 | -3.07% | 5.5만 |
|---|
| 2026.07.14 | ₩14,576 | ₩15,097 | ₩14,402 | ₩14,923 | +2.38% | 6만 |
|---|
| 2026.07.13 | ₩13,734 | ₩13,984 | ₩13,401 | ₩13,640 | -0.68% | 6.6만 |
|---|
| 2026.07.10 | ₩14,835 | ₩14,896 | ₩14,549 | ₩14,816 | -0.13% | 4.2만 |
|---|
| 2026.07.09 | ₩14,522 | ₩14,629 | ₩14,311 | ₩14,535 | +0.09% | 2.7만 |
|---|
| 2026.07.08 | ₩14,068 | ₩14,414 | ₩13,761 | ₩14,335 | +1.90% | 5.6만 |
|---|
| 2026.07.07 | ₩15,210 | ₩15,484 | ₩14,915 | ₩15,177 | -0.22% | 4.9만 |
|---|
| 2026.07.06 | ₩14,896 | ₩16,165 | ₩14,896 | ₩15,978 | +7.26% | 12.4만 |
|---|
| 2026.07.02 | ₩14,629 | ₩14,963 | ₩14,215 | ₩14,322 | -2.10% | 9.2만 |
|---|
| 2026.07.01 | ₩13,199 | ₩13,761 | ₩13,093 | ₩13,667 | +3.54% | 9.8만 |
|---|
| 2026.06.30 | ₩12,932 | ₩13,333 | ₩12,785 | ₩13,266 | +2.58% | 6.5만 |
|---|
| 2026.06.29 | ₩13,560 | ₩14,041 | ₩13,133 | ₩14,028 | +3.45% | 5.4만 |
|---|
| 2026.06.26 | ₩12,625 | ₩13,427 | ₩12,577 | ₩13,400 | +6.14% | 10.4만 |
|---|
| 2026.06.25 | ₩14,028 | ₩14,095 | ₩12,471 | ₩12,972 | -7.52% | 33만 |
|---|
| 2026.06.24 | ₩14,295 | ₩14,402 | ₩13,360 | ₩13,600 | -4.86% | 15.9만 |
|---|
| 2026.06.23 | ₩14,803 | ₩15,043 | ₩14,616 | ₩14,910 | +0.72% | 5.9만 |
|---|
| 2026.06.22 | ₩16,339 | ₩16,576 | ₩15,684 | ₩15,818 | -3.19% | 10만 |
|---|
| 2026.06.18 | ₩16,914 | ₩16,914 | ₩15,845 | ₩16,099 | -4.82% | 6.3만 |
|---|
| 2026.06.17 | ₩17,742 | ₩18,450 | ₩17,141 | ₩17,261 | -2.71% | 7.6만 |
|---|
| 2026.06.16 | ₩18,730 | ₩18,871 | ₩18,009 | ₩18,423 | -1.64% | 7.8만 |
|---|
| 2026.06.15 | ₩19,251 | ₩20,628 | ₩18,979 | ₩20,160 | +4.72% | 17만 |
|---|
| 2026.06.12 | ₩16,045 | ₩16,767 | ₩15,913 | ₩16,032 | -0.08% | 4.2만 |
|---|
| 2026.06.11 | ₩15,457 | ₩16,553 | ₩15,364 | ₩16,392 | +6.05% | 4.4만 |
|---|
| 2026.06.10 | ₩15,765 | ₩16,272 | ₩15,163 | ₩15,163 | -3.81% | 4.2만 |
|---|
| 2026.06.09 | ₩16,833 | ₩17,020 | ₩15,765 | ₩16,419 | -2.46% | 4.4만 |
|---|
| 2026.06.08 | ₩17,207 | ₩17,702 | ₩16,823 | ₩17,608 | +2.33% | 10.9만 |
|---|
| 2026.06.05 | ₩16,272 | ₩16,426 | ₩14,494 | ₩15,444 | -5.09% | 42.3만 |
|---|
| 2026.06.04 | ₩17,368 | ₩17,847 | ₩17,101 | ₩17,555 | +1.08% | 11.1만 |
|---|
| 2026.06.03 | ₩19,251 | ₩19,433 | ₩18,423 | ₩18,450 | -4.16% | 8.1만 |
|---|
| 2026.06.02 | ₩20,494 | ₩20,581 | ₩18,597 | ₩19,011 | -7.24% | 19.5만 |
|---|
| 2026.06.01 | ₩21,656 | ₩21,797 | ₩21,028 | ₩21,696 | +0.19% | 9.9만 |
|---|
| 2026.05.29 | ₩21,790 | ₩22,845 | ₩21,469 | ₩22,458 | +3.07% | 7.3만 |
|---|
| 2026.05.28 | ₩21,536 | ₩22,968 | ₩21,202 | ₩22,284 | +3.47% | 7만 |
|---|
| 2026.05.27 | ₩22,712 | ₩23,112 | ₩22,311 | ₩22,645 | -0.29% | 5.8만 |
|---|
| 2026.05.26 | ₩23,446 | ₩24,048 | ₩22,712 | ₩22,778 | -2.85% | 7.1만 |
|---|
| 2026.05.22 | ₩24,181 | ₩24,181 | ₩22,979 | ₩23,046 | -4.70% | 14만 |
|---|
| 2026.05.21 | ₩24,315 | ₩24,916 | ₩23,647 | ₩24,582 | +1.10% | 11.9만 |
|---|
| 2026.05.20 | ₩24,248 | ₩24,716 | ₩23,947 | ₩24,515 | +1.10% | 4.1만 |
|---|
| 2026.05.19 | ₩24,448 | ₩24,716 | ₩23,847 | ₩23,847 | -2.46% | 5.2만 |
|---|
| 2026.05.18 | ₩25,116 | ₩25,116 | ₩24,181 | ₩24,916 | -0.80% | 17.2만 |
|---|
| 2026.05.15 | ₩27,655 | ₩27,655 | ₩26,653 | ₩26,720 | -3.38% | 13만 |
|---|
| 2026.05.14 | ₩27,655 | ₩31,396 | ₩27,187 | ₩30,193 | +9.18% | 16.8만 |
|---|
| 2026.05.13 | ₩27,187 | ₩27,187 | ₩26,118 | ₩26,519 | -2.46% | 8.2만 |
|---|
| 2026.05.12 | ₩27,722 | ₩27,722 | ₩26,452 | ₩27,454 | -0.96% | 14.5만 |
|---|
| 2026.05.11 | ₩28,256 | ₩29,251 | ₩27,862 | ₩28,924 | +2.36% | 14.8만 |
|---|
| 2026.05.08 | ₩25,384 | ₩26,853 | ₩25,317 | ₩26,653 | +5.00% | 8.5만 |
|---|
| 2026.05.07 | ₩26,452 | ₩26,452 | ₩25,317 | ₩25,317 | -4.29% | 9.4만 |
|---|
| 2026.05.06 | ₩27,054 | ₩27,321 | ₩26,452 | ₩27,120 | +0.25% | 9.4만 |
|---|
| 2026.05.05 | ₩26,653 | ₩26,653 | ₩26,192 | ₩26,319 | -1.25% | 7.8만 |
|---|
| 2026.05.04 | ₩25,918 | ₩26,553 | ₩25,584 | ₩25,985 | +0.26% | 5.3만 |
|---|
| 2026.05.01 | ₩25,718 | ₩26,052 | ₩25,718 | ₩25,784 | +0.26% | 4.2만 |
|---|
| 2026.04.30 | ₩24,916 | ₩25,116 | ₩24,649 | ₩24,916 | 0.00% | 6.2만 |
|---|
| 2026.04.29 | ₩25,250 | ₩25,277 | ₩24,148 | ₩24,315 | -3.70% | 7.1만 |
|---|
| 2026.04.28 | ₩25,250 | ₩25,644 | ₩24,883 | ₩25,517 | +1.06% | 10.7만 |
|---|
| 2026.04.27 | ₩26,519 | ₩26,653 | ₩25,517 | ₩25,784 | -2.77% | 11.6만 |
|---|
| 2026.04.24 | ₩27,655 | ₩28,089 | ₩27,254 | ₩27,655 | 0.00% | 3.1만 |
|---|
| 2026.04.23 | ₩26,786 | ₩27,788 | ₩26,720 | ₩27,454 | +2.49% | 5.9만 |
|---|
| 2026.04.22 | ₩28,390 | ₩28,623 | ₩27,722 | ₩27,922 | -1.65% | 10.2만 |
|---|
| 2026.04.21 | ₩27,521 | ₩28,076 | ₩26,720 | ₩26,853 | -2.43% | 7.1만 |
|---|
| 2026.04.20 | ₩27,187 | ₩27,722 | ₩26,720 | ₩27,454 | +0.98% | 9.6만 |
|---|
| 2026.04.17 | ₩29,592 | ₩30,828 | ₩29,024 | ₩29,726 | +0.45% | 14.3만 |
|---|
| 2026.04.16 | ₩27,722 | ₩29,191 | ₩26,252 | ₩29,124 | +5.06% | 9.6만 |
|---|
| 2026.04.15 | ₩25,450 | ₩26,853 | ₩25,116 | ₩26,586 | +4.46% | 6.5만 |
|---|
| 2026.04.14 | ₩25,651 | ₩26,352 | ₩24,716 | ₩24,983 | -2.60% | 11.9만 |
|---|
| 2026.04.13 | ₩24,048 | ₩24,916 | ₩23,914 | ₩24,849 | +3.33% | 8.5만 |
|---|
| 2026.04.10 | ₩24,515 | ₩25,183 | ₩24,248 | ₩25,116 | +2.45% | 4.6만 |
|---|
| 2026.04.09 | ₩23,914 | ₩25,050 | ₩23,580 | ₩24,916 | +4.19% | 5.4만 |
|---|
| 2026.04.08 | ₩25,784 | ₩25,985 | ₩24,448 | ₩24,782 | -3.89% | 10만 |
|---|
| 2026.04.07 | ₩23,246 | ₩23,513 | ₩22,712 | ₩23,380 | +0.57% | 9만 |
|---|
| 2026.04.06 | ₩24,582 | ₩24,849 | ₩24,181 | ₩24,448 | -0.54% | 6만 |
|---|
| 2026.04.02 | ₩22,578 | ₩23,313 | ₩22,311 | ₩23,246 | +2.96% | 15.9만 |
|---|
| 2026.04.01 | ₩25,116 | ₩25,511 | ₩24,716 | ₩24,916 | -0.80% | 6.1만 |
|---|
| 2026.03.31 | ₩23,847 | ₩24,649 | ₩23,446 | ₩24,649 | +3.36% | 9.6만 |
|---|
| 2026.03.30 | ₩25,050 | ₩25,083 | ₩23,600 | ₩23,914 | -4.53% | 7.2만 |
|---|
| 2026.03.27 | ₩24,448 | ₩24,716 | ₩23,780 | ₩24,114 | -1.37% | 10.6만 |
|---|
| 2026.03.26 | ₩26,118 | ₩26,319 | ₩24,582 | ₩24,782 | -5.12% | 12.1만 |
|---|
| 2026.03.25 | ₩27,922 | ₩28,056 | ₩27,067 | ₩27,327 | -2.13% | 4.3만 |
|---|
| 2026.03.24 | ₩27,655 | ₩27,655 | ₩26,386 | ₩26,586 | -3.86% | 9만 |
|---|
| 2026.03.23 | ₩27,989 | ₩29,659 | ₩27,922 | ₩28,390 | +1.43% | 10.1만 |
|---|
| 2026.03.20 | ₩28,991 | ₩29,058 | ₩28,256 | ₩28,590 | -1.38% | 5.1만 |
|---|
| 2026.03.19 | ₩28,790 | ₩29,458 | ₩28,122 | ₩29,058 | +0.93% | 8.2만 |
|---|
| 2026.03.18 | ₩30,060 | ₩30,313 | ₩28,790 | ₩29,258 | -2.67% | 14.1만 |
|---|
| 2026.03.17 | ₩31,863 | ₩33,199 | ₩31,262 | ₩32,865 | +3.14% | 9.1만 |
|---|
| 2026.03.16 | ₩30,728 | ₩33,333 | ₩30,360 | ₩32,732 | +6.52% | 17.3만 |
|---|
| 2026.03.13 | ₩29,124 | ₩29,592 | ₩27,287 | ₩27,722 | -4.82% | 12.4만 |
|---|
| 2026.03.12 | ₩27,120 | ₩27,287 | ₩26,252 | ₩26,786 | -1.23% | 9만 |
|---|
| 2026.03.11 | ₩27,521 | ₩28,102 | ₩26,586 | ₩27,254 | -0.97% | 8.1만 |
|---|
| 2026.03.10 | ₩27,521 | ₩29,191 | ₩26,920 | ₩26,920 | -2.18% | 12.6만 |
|---|
| 2026.03.09 | ₩26,653 | ₩27,054 | ₩25,931 | ₩26,653 | 0.00% | 11.1만 |
|---|
| 2026.03.06 | ₩26,519 | ₩26,519 | ₩25,584 | ₩25,985 | -2.02% | 17.2만 |
|---|
| 2026.03.05 | ₩28,991 | ₩29,325 | ₩27,521 | ₩28,456 | -1.84% | 6.8만 |
|---|
| 2026.03.04 | ₩28,189 | ₩30,761 | ₩28,096 | ₩30,193 | +7.11% | 13.3만 |
|---|
| 2026.03.03 | ₩26,185 | ₩27,588 | ₩25,484 | ₩26,252 | +0.26% | 8.1만 |
|---|
| 2026.03.02 | ₩25,651 | ₩28,857 | ₩25,651 | ₩27,855 | +8.59% | 12.2만 |
|---|
| 2026.02.27 | ₩26,720 | ₩27,054 | ₩25,718 | ₩26,185 | -2.00% | 11.9만 |
|---|
| 2026.02.26 | ₩29,926 | ₩29,926 | ₩27,388 | ₩27,788 | -7.14% | 9.1만 |
|---|
| 2026.02.25 | ₩29,058 | ₩31,329 | ₩28,857 | ₩30,794 | +5.98% | 13만 |
|---|
| 2026.02.24 | ₩25,450 | ₩27,054 | ₩24,849 | ₩26,786 | +5.25% | 8.6만 |
|---|
| 2026.02.23 | ₩27,989 | ₩28,189 | ₩26,386 | ₩26,653 | -4.77% | 6.2만 |
|---|
| 2026.02.20 | ₩28,590 | ₩30,060 | ₩28,456 | ₩29,258 | +2.34% | 9.4만 |
|---|
| 2026.02.19 | ₩28,523 | ₩29,325 | ₩27,922 | ₩29,058 | +1.87% | 6만 |
|---|
| 2026.02.18 | ₩31,262 | ₩32,398 | ₩29,331 | ₩29,592 | -5.34% | 7.7만 |
|---|
| 2026.02.17 | ₩30,728 | ₩32,464 | ₩29,792 | ₩32,398 | +5.43% | 12.6만 |
|---|
| 2026.02.13 | ₩27,922 | ₩29,726 | ₩27,661 | ₩29,325 | +5.02% | 9.7만 |
|---|
| 2026.02.12 | ₩28,523 | ₩28,683 | ₩26,519 | ₩26,786 | -6.09% | 11.1만 |
|---|
| 2026.02.11 | ₩28,456 | ₩28,590 | ₩26,386 | ₩28,056 | -1.41% | 9.4만 |
|---|
| 2026.02.10 | ₩29,458 | ₩29,993 | ₩28,456 | ₩28,724 | -2.49% | 8만 |
|---|
| 2026.02.09 | ₩29,191 | ₩31,529 | ₩28,790 | ₩31,262 | +7.09% | 8.7만 |
|---|
| 2026.02.06 | ₩29,726 | ₩34,388 | ₩29,726 | ₩30,861 | +3.82% | 36.4만 |
|---|
| 2026.02.05 | ₩30,728 | ₩31,663 | ₩18,871 | ₩21,710 | -29.35% | 68만 |
|---|
| 2026.02.04 | ₩41,215 | ₩41,415 | ₩37,741 | ₩39,612 | -3.89% | 8.8만 |
|---|
| 2026.02.03 | ₩43,620 | ₩44,355 | ₩39,077 | ₩43,753 | +0.31% | 9.4만 |
|---|
| 2026.02.02 | ₩44,956 | ₩46,272 | ₩43,687 | ₩43,887 | -2.38% | 11.3만 |
|---|
| 2026.01.30 | ₩52,504 | ₩54,101 | ₩49,565 | ₩51,502 | -1.91% | 7만 |
|---|
| 2026.01.29 | ₩58,549 | ₩59,351 | ₩53,660 | ₩54,976 | -6.10% | 14.4만 |
|---|
| 2026.01.28 | ₩63,058 | ₩63,659 | ₩61,722 | ₩62,724 | -0.53% | 6.8만 |
|---|
| 2026.01.27 | ₩61,054 | ₩63,325 | ₩60,052 | ₩62,925 | +3.06% | 4.2만 |
|---|
| 2026.01.26 | ₩62,190 | ₩64,261 | ₩61,088 | ₩61,321 | -1.40% | 6만 |
|---|
| 2026.01.23 | ₩62,390 | ₩66,198 | ₩60,954 | ₩62,858 | +0.75% | 8.1만 |
|---|
| 2026.01.22 | ₩63,526 | ₩64,207 | ₩61,923 | ₩63,325 | -0.32% | 7.4만 |
|---|
| 2026.01.21 | ₩63,659 | ₩67,667 | ₩60,319 | ₩66,665 | +4.72% | 12.4만 |
|---|
| 2026.01.20 | ₩63,593 | ₩64,929 | ₩61,522 | ₩62,323 | -2.00% | 19.9만 |
|---|
| 2026.01.16 | ₩74,013 | ₩75,216 | ₩71,468 | ₩74,948 | +1.26% | 4.9만 |
|---|
| 2026.01.15 | ₩78,823 | ₩79,090 | ₩73,345 | ₩73,946 | -6.19% | 5.3만 |
|---|
| 2026.01.14 | ₩80,025 | ₩82,537 | ₩78,689 | ₩80,493 | +0.58% | 7.8만 |
|---|
| 2026.01.13 | ₩75,750 | ₩80,326 | ₩74,681 | ₩79,624 | +5.11% | 8.4만 |
|---|
| 2026.01.12 | ₩73,612 | ₩77,687 | ₩73,612 | ₩74,414 | +1.09% | 6.5만 |
|---|
| 2026.01.09 | ₩76,618 | ₩81,395 | ₩75,483 | ₩76,218 | -0.52% | 7.1만 |
|---|
| 2026.01.08 | ₩75,349 | ₩82,203 | ₩74,508 | ₩79,424 | +5.41% | 7.2만 |
|---|
| 2026.01.07 | ₩86,104 | ₩87,774 | ₩82,630 | ₩83,298 | -3.26% | 6.8만 |
|---|
| 2026.01.06 | ₩100,599 | ₩101,221 | ₩85,236 | ₩90,045 | -10.49% | 20.6만 |
|---|
| 2026.01.05 | ₩80,359 | ₩97,106 | ₩80,292 | ₩94,988 | +18.20% | 18.9만 |
|---|
| 2026.01.02 | ₩65,062 | ₩71,609 | ₩64,194 | ₩70,406 | +8.21% | 11.1만 |
|---|
| 2025.12.31 | ₩63,125 | ₩63,192 | ₩59,050 | ₩60,453 | -4.23% | 6.5만 |
|---|
| 2025.12.30 | ₩62,657 | ₩64,027 | ₩62,390 | ₩63,058 | +0.64% | 3.2만 |
|---|
| 2025.12.29 | ₩62,724 | ₩63,659 | ₩61,495 | ₩61,589 | -1.81% | 3.1만 |
|---|
| 2025.12.26 | ₩63,259 | ₩63,426 | ₩60,119 | ₩62,123 | -1.80% | 5만 |
|---|
| 2025.12.24 | ₩63,125 | ₩63,192 | ₩61,856 | ₩61,989 | -1.80% | 2만 |
|---|
| 2025.12.23 | ₩63,993 | ₩64,862 | ₩63,025 | ₩64,194 | +0.31% | 4.2만 |
|---|
| 2025.12.22 | ₩68,001 | ₩68,569 | ₩64,862 | ₩64,862 | -4.62% | 7.3만 |
|---|
| 2025.12.19 | ₩63,726 | ₩66,799 | ₩63,192 | ₩65,997 | +3.56% | 12만 |
|---|
| 2025.12.18 | ₩66,732 | ₩68,369 | ₩59,318 | ₩59,318 | -11.11% | 10.6만 |
|---|
| 2025.12.17 | ₩68,335 | ₩72,510 | ₩62,591 | ₩64,795 | -5.18% | 9.2만 |
|---|
| 2025.12.16 | ₩67,734 | ₩69,538 | ₩67,267 | ₩67,534 | -0.30% | 4.6만 |
|---|
| 2025.12.15 | ₩72,143 | ₩72,377 | ₩64,327 | ₩65,597 | -9.07% | 12.4만 |
|---|
| 2025.12.12 | ₩76,819 | ₩77,420 | ₩71,943 | ₩73,946 | -3.74% | 5.5만 |
|---|
| 2025.12.11 | ₩74,548 | ₩76,351 | ₩72,477 | ₩76,017 | +1.97% | 7만 |
|---|
| 2025.12.10 | ₩78,956 | ₩82,483 | ₩76,886 | ₩79,090 | +0.17% | 5.2만 |
|---|
| 2025.12.09 | ₩78,155 | ₩87,907 | ₩77,988 | ₩82,831 | +5.98% | 7.7만 |
|---|
| 2025.12.08 | ₩81,628 | ₩82,564 | ₩79,057 | ₩80,960 | -0.82% | 6.5만 |
|---|
| 2025.12.05 | ₩79,691 | ₩82,316 | ₩75,543 | ₩76,151 | -4.44% | 9.8만 |
|---|
| 2025.12.04 | ₩85,436 | ₩87,173 | ₩80,059 | ₩83,098 | -2.74% | 6.7만 |
|---|
| 2025.12.03 | ₩88,175 | ₩90,913 | ₩86,906 | ₩90,780 | +2.95% | 3.3만 |
|---|
| 2025.12.02 | ₩79,825 | ₩89,043 | ₩79,691 | ₩87,774 | +9.96% | 5.8만 |
|---|
| 2025.12.01 | ₩78,155 | ₩79,551 | ₩74,214 | ₩76,218 | -2.48% | 10.7만 |
|---|
| 2025.11.28 | ₩94,788 | ₩98,822 | ₩89,444 | ₩90,379 | -4.65% | 3.9만 |
|---|
| 2025.11.26 | ₩89,845 | ₩96,758 | ₩87,847 | ₩94,788 | +5.50% | 8.1만 |
|---|
| 2025.11.25 | ₩93,318 | ₩93,652 | ₩88,041 | ₩92,450 | -0.93% | 4.6만 |
|---|
| 2025.11.24 | ₩83,165 | ₩99,624 | ₩81,562 | ₩96,391 | +15.90% | 13.6만 |
|---|
| 2025.11.21 | ₩72,009 | ₩78,175 | ₩69,204 | ₩74,147 | +2.97% | 11.7만 |
|---|
| 2025.11.20 | ₩89,110 | ₩89,644 | ₩76,752 | ₩79,958 | -10.27% | 12.5만 |
|---|
| 2025.11.19 | ₩87,507 | ₩91,622 | ₩80,693 | ₩82,898 | -5.27% | 15.3만 |
|---|
| 2025.11.18 | ₩94,721 | ₩99,577 | ₩92,884 | ₩98,729 | +4.23% | 6.6만 |
|---|
| 2025.11.17 | ₩97,259 | ₩105,676 | ₩88,909 | ₩91,982 | -5.43% | 11.8만 |
|---|
| 2025.11.14 | ₩102,202 | ₩109,484 | ₩101,174 | ₩102,069 | -0.13% | 6.2만 |
|---|
| 2025.11.13 | ₩121,173 | ₩126,250 | ₩103,806 | ₩105,810 | -12.68% | 8만 |
|---|
| 2025.11.12 | ₩120,238 | ₩120,238 | ₩107,880 | ₩111,287 | -7.44% | 6.1만 |
|---|
| 2025.11.11 | ₩120,839 | ₩122,109 | ₩115,963 | ₩116,765 | -3.37% | 6.6만 |
|---|
| 2025.11.10 | ₩131,594 | ₩134,867 | ₩126,517 | ₩133,197 | +1.22% | 7.2만 |
|---|
| 2025.11.07 | ₩97,727 | ₩114,460 | ₩95,349 | ₩113,692 | +16.34% | 6.9만 |
|---|
| 2025.11.06 | ₩107,747 | ₩107,747 | ₩97,126 | ₩98,662 | -8.43% | 6.4만 |
|---|
| 2025.11.05 | ₩106,210 | ₩116,464 | ₩104,340 | ₩115,161 | +8.43% | 8.6만 |
|---|
| 2025.11.04 | ₩106,144 | ₩112,957 | ₩91,849 | ₩97,126 | -8.50% | 12만 |
|---|
| 2025.11.03 | ₩124,046 | ₩124,781 | ₩106,611 | ₩109,283 | -11.90% | 8.7만 |
|---|
| 2025.10.31 | ₩134,600 | ₩138,875 | ₩131,460 | ₩138,140 | +2.63% | 12.2만 |
|---|
| 2025.10.30 | ₩133,932 | ₩133,932 | ₩120,238 | ₩121,507 | -9.28% | 4.8만 |
|---|
| 2025.10.29 | ₩152,435 | ₩153,237 | ₩140,425 | ₩144,486 | -5.21% | 5.7만 |
|---|
| 2025.10.28 | ₩156,310 | ₩156,310 | ₩147,860 | ₩152,235 | -2.61% | 2.7만 |
|---|
| 2025.10.27 | ₩150,832 | ₩158,113 | ₩147,626 | ₩154,974 | +2.75% | 6.6만 |
|---|
| 2025.10.24 | ₩137,005 | ₩138,942 | ₩133,598 | ₩137,339 | +0.24% | 3.1만 |
|---|
| 2025.10.23 | ₩126,651 | ₩129,724 | ₩125,215 | ₩127,519 | +0.69% | 2만 |
|---|
| 2025.10.22 | ₩128,321 | ₩129,189 | ₩122,643 | ₩124,981 | -2.60% | 4.3만 |
|---|
| 2025.10.21 | ₩130,458 | ₩142,723 | ₩128,822 | ₩138,207 | +5.94% | 4.2만 |
|---|
| 2025.10.20 | ₩134,533 | ₩144,887 | ₩131,527 | ₩142,415 | +5.86% | 6.3만 |
|---|
| 2025.10.17 | ₩115,696 | ₩121,307 | ₩112,556 | ₩118,234 | +2.19% | 5만 |
|---|
| 2025.10.16 | ₩134,934 | ₩135,802 | ₩119,771 | ₩121,841 | -9.70% | 6.7만 |
|---|
| 2025.10.15 | ₩139,209 | ₩142,175 | ₩130,225 | ₩130,392 | -6.33% | 4.8만 |
|---|
| 2025.10.14 | ₩132,997 | ₩146,357 | ₩129,056 | ₩140,545 | +5.68% | 6.4만 |
|---|
| 2025.10.13 | ₩148,160 | ₩157,946 | ₩147,833 | ₩156,243 | +5.46% | 6.4만 |
|---|
| 2025.10.10 | ₩182,094 | ₩183,691 | ₩158,781 | ₩162,522 | -10.75% | 11.9만 |
|---|