시장 데이터를 불러오는 중
전체 종목
ProShares Ultra Materials 과거 주가
ProShares Ultra Materials · UYM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ProShares Ultra Materials · UYM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩37,145 | ₩37,145 | ₩36,931 | ₩36,931 | -0.58% | 600 |
| 2026.10.08 | ₩36,181 | ₩36,676 | ₩36,020 | ₩36,676 | +1.37% | 4.2천 |
| 2026.10.07 | ₩36,944 | ₩36,944 | ₩36,355 | ₩36,355 | -1.60% | 1.1천 |
| 2026.10.06 | ₩37,226 | ₩37,748 | ₩37,212 | ₩37,440 | +0.58% | 2.8천 |
| 2026.10.05 | ₩36,408 | ₩37,427 | ₩36,355 | ₩37,145 | +2.02% | 7.6천 |
| 2026.10.02 | ₩36,475 | ₩36,623 | ₩36,261 | ₩36,261 | -0.59% | 5.9천 |
| 2026.10.01 | ₩35,082 | ₩35,819 | ₩34,867 | ₩35,752 | +1.91% | 1.4만 |
| 2026.09.30 | ₩36,690 | ₩36,690 | ₩35,645 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,645 |
| -2.85% |
| 1천 |
| 2026.09.29 | ₩37,293 | ₩37,293 | ₩36,489 | ₩36,596 | -1.87% | 7.3천 |
|---|
| 2026.09.28 | ₩36,784 | ₩37,427 | ₩36,743 | ₩37,105 | +0.87% | 1.1만 |
|---|
| 2026.09.25 | ₩37,668 | ₩37,775 | ₩37,588 | ₩37,668 | 0.00% | 2.6천 |
|---|
| 2026.09.24 | ₩38,083 | ₩38,083 | ₩37,413 | ₩37,574 | -1.34% | 9천 |
|---|
| 2026.09.23 | ₩38,579 | ₩38,713 | ₩38,351 | ₩38,351 | -0.59% | 4.7천 |
|---|
| 2026.09.22 | ₩38,030 | ₩39,062 | ₩38,030 | ₩38,981 | +2.50% | 1.7만 |
|---|
| 2026.09.21 | ₩37,829 | ₩37,923 | ₩37,722 | ₩37,722 | -0.28% | 5.2천 |
|---|
| 2026.09.18 | ₩38,499 | ₩38,499 | ₩37,722 | ₩37,815 | -1.78% | 3.3천 |
|---|
| 2026.09.17 | ₩39,035 | ₩39,236 | ₩38,847 | ₩38,954 | -0.21% | 4천 |
|---|
| 2026.09.16 | ₩39,303 | ₩39,397 | ₩37,748 | ₩38,392 | -2.32% | 9.5천 |
|---|
| 2026.09.15 | ₩38,820 | ₩39,196 | ₩38,740 | ₩38,914 | +0.24% | 4.4천 |
|---|
| 2026.09.14 | ₩38,861 | ₩38,861 | ₩38,378 | ₩38,512 | -0.90% | 7.9천 |
|---|
| 2026.09.11 | ₩39,477 | ₩39,504 | ₩39,196 | ₩39,222 | -0.64% | 9.4천 |
|---|
| 2026.09.10 | ₩39,263 | ₩39,263 | ₩38,767 | ₩39,048 | -0.55% | 9.4천 |
|---|
| 2026.09.09 | ₩40,495 | ₩40,656 | ₩39,919 | ₩39,919 | -1.42% | 6.7천 |
|---|
| 2026.09.08 | ₩41,541 | ₩41,755 | ₩40,964 | ₩40,964 | -1.39% | 1.7만 |
|---|
| 2026.09.04 | ₩41,433 | ₩41,916 | ₩41,152 | ₩41,728 | +0.71% | 4.4천 |
|---|
| 2026.09.03 | ₩43,001 | ₩43,082 | ₩42,010 | ₩42,036 | -2.24% | 1.3만 |
|---|
| 2026.09.02 | ₩41,581 | ₩42,921 | ₩41,581 | ₩42,546 | +2.32% | 7천 |
|---|
| 2026.09.01 | ₩41,514 | ₩41,541 | ₩40,670 | ₩41,072 | -1.07% | 9.5천 |
|---|
| 2026.08.31 | ₩42,546 | ₩42,827 | ₩41,916 | ₩42,157 | -0.91% | 2.2만 |
|---|
| 2026.08.28 | ₩43,068 | ₩43,068 | ₩42,385 | ₩42,867 | -0.47% | 4.2천 |
|---|
| 2026.08.27 | ₩42,894 | ₩43,403 | ₩42,787 | ₩43,068 | +0.41% | 7.8천 |
|---|
| 2026.08.26 | ₩43,872 | ₩44,408 | ₩43,698 | ₩43,752 | -0.27% | 1.4만 |
|---|
| 2026.08.25 | ₩43,711 | ₩43,711 | ₩42,747 | ₩43,658 | -0.12% | 1.7만 |
|---|
| 2026.08.24 | ₩44,261 | ₩44,636 | ₩43,202 | ₩43,658 | -1.36% | 5.1만 |
|---|
| 2026.08.21 | ₩43,430 | ₩43,819 | ₩43,309 | ₩43,618 | +0.43% | 1.3만 |
|---|
| 2026.08.20 | ₩42,184 | ₩42,586 | ₩41,768 | ₩41,782 | -0.95% | 1.9천 |
|---|
| 2026.08.19 | ₩41,943 | ₩42,881 | ₩41,929 | ₩41,956 | +0.03% | 8.2천 |
|---|
| 2026.08.18 | ₩41,273 | ₩41,340 | ₩40,763 | ₩40,777 | -1.20% | 2.9천 |
|---|
| 2026.08.17 | ₩41,594 | ₩41,675 | ₩41,219 | ₩41,514 | -0.19% | 1.4만 |
|---|
| 2026.08.14 | ₩41,876 | ₩42,144 | ₩41,876 | ₩41,996 | +0.29% | 8.6만 |
|---|
| 2026.08.13 | ₩42,130 | ₩42,184 | ₩41,474 | ₩41,688 | -1.05% | 1.4만 |
|---|
| 2026.08.12 | ₩42,894 | ₩42,894 | ₩42,103 | ₩42,103 | -1.84% | 1.3만 |
|---|
| 2026.08.11 | ₩43,350 | ₩43,752 | ₩42,921 | ₩43,189 | -0.37% | 10만 |
|---|
| 2026.08.10 | ₩42,787 | ₩43,162 | ₩42,304 | ₩43,162 | +0.88% | 9.7천 |
|---|
| 2026.08.07 | ₩41,474 | ₩42,666 | ₩41,474 | ₩42,666 | +2.88% | 1.1만 |
|---|
| 2026.08.06 | ₩41,902 | ₩42,130 | ₩41,340 | ₩41,433 | -1.12% | 3천 |
|---|
| 2026.08.05 | ₩41,929 | ₩42,680 | ₩41,929 | ₩42,358 | +1.02% | 5.2천 |
|---|
| 2026.08.04 | ₩40,683 | ₩41,380 | ₩40,683 | ₩41,286 | +1.48% | 8.1천 |
|---|
| 2026.08.03 | ₩39,477 | ₩39,732 | ₩39,142 | ₩39,732 | +0.64% | 4천 |
|---|
| 2026.07.31 | ₩39,504 | ₩39,504 | ₩38,780 | ₩38,874 | -1.59% | 1.2만 |
|---|
| 2026.07.30 | ₩40,804 | ₩40,804 | ₩40,710 | ₩40,804 | 0.00% | 1.8천 |
|---|
| 2026.07.29 | ₩42,063 | ₩42,063 | ₩40,335 | ₩40,897 | -2.77% | 5.5천 |
|---|
| 2026.07.28 | ₩41,876 | ₩42,465 | ₩41,795 | ₩41,969 | +0.22% | 7.1천 |
|---|
| 2026.07.27 | ₩40,656 | ₩40,656 | ₩40,080 | ₩40,442 | -0.53% | 1.9천 |
|---|
| 2026.07.24 | ₩38,995 | ₩40,147 | ₩38,995 | ₩40,147 | +2.96% | 4.7천 |
|---|
| 2026.07.23 | ₩38,928 | ₩38,928 | ₩38,619 | ₩38,727 | -0.52% | 4.7천 |
|---|
| 2026.07.22 | ₩39,678 | ₩39,732 | ₩39,316 | ₩39,504 | -0.44% | 1.6만 |
|---|
| 2026.07.21 | ₩38,780 | ₩38,968 | ₩38,526 | ₩38,526 | -0.66% | 4.1천 |
|---|
| 2026.07.20 | ₩39,182 | ₩39,263 | ₩38,204 | ₩38,338 | -2.15% | 1.2만 |
|---|
| 2026.07.17 | ₩39,651 | ₩40,415 | ₩39,075 | ₩39,129 | -1.32% | 3천 |
|---|
| 2026.07.16 | ₩38,995 | ₩39,718 | ₩38,995 | ₩39,718 | +1.86% | 4.6천 |
|---|
| 2026.07.15 | ₩39,450 | ₩39,544 | ₩38,566 | ₩39,129 | -0.82% | 1.3만 |
|---|
| 2026.07.14 | ₩40,428 | ₩40,428 | ₩39,263 | ₩39,464 | -2.39% | 1.1만 |
|---|
| 2026.07.13 | ₩39,490 | ₩39,490 | ₩39,102 | ₩39,222 | -0.68% | 4.8천 |
|---|
| 2026.07.10 | ₩39,249 | ₩40,013 | ₩39,249 | ₩39,758 | +1.30% | 9.3천 |
|---|
| 2026.07.09 | ₩38,713 | ₩39,115 | ₩38,713 | ₩38,820 | +0.28% | 3.9천 |
|---|
| 2026.07.08 | ₩39,021 | ₩39,035 | ₩38,271 | ₩38,646 | -0.96% | 1.2만 |
|---|
| 2026.07.07 | ₩41,822 | ₩41,849 | ₩40,710 | ₩40,871 | -2.27% | 3.7천 |
|---|
| 2026.07.06 | ₩41,447 | ₩41,514 | ₩40,737 | ₩41,514 | +0.16% | 1.2만 |
|---|
| 2026.07.02 | ₩40,415 | ₩41,474 | ₩40,415 | ₩41,474 | +2.62% | 1.3만 |
|---|
| 2026.07.01 | ₩39,745 | ₩40,629 | ₩39,289 | ₩40,147 | +1.01% | 8.2천 |
|---|
| 2026.06.30 | ₩39,852 | ₩40,107 | ₩39,799 | ₩39,799 | -0.13% | 2.6천 |
|---|
| 2026.06.29 | ₩40,040 | ₩40,361 | ₩39,222 | ₩39,423 | -1.54% | 2.9만 |
|---|
| 2026.06.26 | ₩41,206 | ₩41,353 | ₩40,844 | ₩41,179 | -0.07% | 5.3천 |
|---|
| 2026.06.25 | ₩40,616 | ₩42,023 | ₩40,616 | ₩41,420 | +1.98% | 1.1만 |
|---|
| 2026.06.24 | ₩40,093 | ₩40,897 | ₩40,093 | ₩40,428 | +0.84% | 6.4천 |
|---|
| 2026.06.23 | ₩40,536 | ₩40,549 | ₩39,959 | ₩40,067 | -1.16% | 4.5천 |
|---|
| 2026.06.22 | ₩41,005 | ₩41,541 | ₩40,978 | ₩41,206 | +0.49% | 7.1천 |
|---|
| 2026.06.18 | ₩41,742 | ₩42,130 | ₩41,192 | ₩41,299 | -1.06% | 2만 |
|---|
| 2026.06.17 | ₩42,197 | ₩43,564 | ₩41,460 | ₩41,554 | -1.52% | 5.2천 |
|---|
| 2026.06.16 | ₩43,055 | ₩43,350 | ₩42,653 | ₩42,747 | -0.72% | 5.1천 |
|---|
| 2026.06.15 | ₩43,175 | ₩43,497 | ₩42,452 | ₩42,452 | -1.68% | 1.5만 |
|---|
| 2026.06.12 | ₩41,541 | ₩42,157 | ₩39,075 | ₩41,956 | +1.00% | 2만 |
|---|
| 2026.06.11 | ₩38,941 | ₩40,442 | ₩38,673 | ₩40,442 | +3.85% | 7.1천 |
|---|
| 2026.06.10 | ₩40,040 | ₩40,737 | ₩37,976 | ₩38,003 | -5.09% | 9.2천 |
|---|
| 2026.06.09 | ₩39,129 | ₩39,785 | ₩38,526 | ₩39,785 | +1.68% | 1.2만 |
|---|
| 2026.06.08 | ₩39,303 | ₩39,303 | ₩38,459 | ₩38,472 | -2.11% | 6.5천 |
|---|
| 2026.06.05 | ₩40,388 | ₩40,388 | ₩39,450 | ₩39,584 | -1.99% | 3.8천 |
|---|
| 2026.06.04 | ₩41,795 | ₩41,795 | ₩40,871 | ₩41,152 | -1.54% | 1.6천 |
|---|
| 2026.06.03 | ₩40,790 | ₩41,701 | ₩40,763 | ₩41,219 | +1.05% | 1.1만 |
|---|
| 2026.06.02 | ₩40,067 | ₩41,112 | ₩40,067 | ₩41,018 | +2.37% | 8.5천 |
|---|
| 2026.06.01 | ₩39,879 | ₩40,187 | ₩39,035 | ₩40,053 | +0.44% | 1.6만 |
|---|
| 2026.05.29 | ₩40,509 | ₩41,005 | ₩40,482 | ₩40,482 | -0.07% | 2.4천 |
|---|
| 2026.05.28 | ₩39,866 | ₩40,911 | ₩39,866 | ₩40,830 | +2.42% | 4.7천 |
|---|
| 2026.05.27 | ₩40,536 | ₩40,616 | ₩40,495 | ₩40,495 | -0.10% | 2.1천 |
|---|
| 2026.05.26 | ₩39,732 | ₩40,281 | ₩39,732 | ₩40,241 | +1.28% | 2.4만 |
|---|
| 2026.05.22 | ₩39,236 | ₩39,303 | ₩38,887 | ₩39,115 | -0.31% | 1.6천 |
|---|
| 2026.05.21 | ₩38,177 | ₩39,021 | ₩38,137 | ₩38,780 | +1.58% | 2만 |
|---|
| 2026.05.20 | ₩37,293 | ₩38,231 | ₩37,293 | ₩38,231 | +2.52% | 1.1만 |
|---|
| 2026.05.19 | ₩38,593 | ₩38,593 | ₩37,172 | ₩37,346 | -3.23% | 1.4만 |
|---|
| 2026.05.18 | ₩39,557 | ₩39,678 | ₩38,834 | ₩39,129 | -1.08% | 6.7천 |
|---|
| 2026.05.15 | ₩39,825 | ₩40,040 | ₩39,289 | ₩39,289 | -1.35% | 1.1만 |
|---|
| 2026.05.14 | ₩41,460 | ₩41,715 | ₩41,393 | ₩41,500 | +0.10% | 4.7천 |
|---|
| 2026.05.13 | ₩42,264 | ₩42,586 | ₩42,144 | ₩42,144 | -0.29% | 6.5천 |
|---|
| 2026.05.12 | ₩41,353 | ₩42,412 | ₩41,340 | ₩42,278 | +2.24% | 3.8천 |
|---|
| 2026.05.11 | ₩41,943 | ₩42,613 | ₩41,943 | ₩42,412 | +1.12% | 9.1천 |
|---|
| 2026.05.08 | ₩41,621 | ₩41,835 | ₩41,286 | ₩41,393 | -0.55% | 2.8천 |
|---|
| 2026.05.07 | ₩42,170 | ₩42,304 | ₩41,098 | ₩41,098 | -2.54% | 5천 |
|---|
| 2026.05.06 | ₩42,572 | ₩43,095 | ₩42,572 | ₩42,800 | +0.54% | 6.9천 |
|---|
| 2026.05.05 | ₩40,469 | ₩41,675 | ₩40,335 | ₩41,353 | +2.19% | 7.2천 |
|---|
| 2026.05.04 | ₩40,723 | ₩40,857 | ₩39,665 | ₩39,866 | -2.11% | 3.5만 |
|---|
| 2026.05.01 | ₩41,581 | ₩41,581 | ₩41,139 | ₩41,139 | -1.06% | 5.6천 |
|---|
| 2026.04.30 | ₩40,241 | ₩41,621 | ₩40,241 | ₩41,353 | +2.76% | 8.6천 |
|---|
| 2026.04.29 | ₩40,857 | ₩40,857 | ₩40,455 | ₩40,522 | -0.82% | 3.4천 |
|---|
| 2026.04.28 | ₩40,710 | ₩41,232 | ₩40,683 | ₩41,232 | +1.28% | 4.6천 |
|---|
| 2026.04.27 | ₩42,264 | ₩42,398 | ₩41,675 | ₩41,862 | -0.95% | 3.1만 |
|---|
| 2026.04.24 | ₩41,125 | ₩42,157 | ₩41,125 | ₩42,130 | +2.44% | 2만 |
|---|
| 2026.04.23 | ₩41,715 | ₩41,983 | ₩41,420 | ₩41,983 | +0.64% | 1.2만 |
|---|
| 2026.04.22 | ₩42,720 | ₩42,720 | ₩41,916 | ₩41,916 | -1.88% | 2.3천 |
|---|
| 2026.04.21 | ₩42,840 | ₩43,135 | ₩41,768 | ₩41,768 | -2.50% | 9.8천 |
|---|
| 2026.04.20 | ₩42,170 | ₩42,894 | ₩42,010 | ₩42,894 | +1.72% | 3.3만 |
|---|
| 2026.04.17 | ₩41,849 | ₩42,559 | ₩41,634 | ₩42,077 | +0.54% | 4.5천 |
|---|
| 2026.04.16 | ₩41,876 | ₩41,876 | ₩41,554 | ₩41,835 | -0.10% | 4.1천 |
|---|
| 2026.04.15 | ₩41,996 | ₩41,996 | ₩41,031 | ₩41,259 | -1.75% | 1.2만 |
|---|
| 2026.04.14 | ₩42,452 | ₩42,639 | ₩42,050 | ₩42,251 | -0.47% | 2.3만 |
|---|
| 2026.04.13 | ₩42,063 | ₩42,666 | ₩41,675 | ₩42,666 | +1.43% | 2.2만 |
|---|
| 2026.04.10 | ₩42,532 | ₩42,546 | ₩42,063 | ₩42,452 | -0.19% | 2.8만 |
|---|
| 2026.04.09 | ₩41,835 | ₩42,130 | ₩41,567 | ₩41,822 | -0.03% | 4.8천 |
|---|
| 2026.04.08 | ₩40,924 | ₩41,969 | ₩40,683 | ₩41,943 | +2.49% | 1.6만 |
|---|
| 2026.04.07 | ₩39,263 | ₩39,437 | ₩38,887 | ₩39,276 | +0.03% | 3.7천 |
|---|
| 2026.04.06 | ₩39,732 | ₩39,732 | ₩39,196 | ₩39,464 | -0.67% | 4.2천 |
|---|
| 2026.04.02 | ₩39,236 | ₩40,201 | ₩39,236 | ₩40,040 | +2.05% | 2.5만 |
|---|
| 2026.04.01 | ₩39,879 | ₩40,067 | ₩39,718 | ₩39,959 | +0.20% | 4.5천 |
|---|
| 2026.03.31 | ₩38,539 | ₩39,303 | ₩38,311 | ₩39,155 | +1.60% | 7.5천 |
|---|
| 2026.03.30 | ₩38,244 | ₩38,727 | ₩37,641 | ₩37,775 | -1.23% | 1.1만 |
|---|
| 2026.03.27 | ₩37,614 | ₩38,003 | ₩37,413 | ₩37,507 | -0.29% | 1.1만 |
|---|
| 2026.03.26 | ₩38,284 | ₩38,740 | ₩37,842 | ₩37,882 | -1.05% | 3.3천 |
|---|
| 2026.03.25 | ₩37,668 | ₩38,405 | ₩37,561 | ₩38,338 | +1.78% | 5.5천 |
|---|
| 2026.03.24 | ₩35,551 | ₩37,239 | ₩35,551 | ₩36,971 | +4.00% | 6.8천 |
|---|
| 2026.03.23 | ₩35,283 | ₩36,154 | ₩35,283 | ₩35,645 | +1.03% | 1.2만 |
|---|
| 2026.03.20 | ₩35,658 | ₩35,658 | ₩33,822 | ₩34,559 | -3.08% | 1.2만 |
|---|
| 2026.03.19 | ₩35,430 | ₩35,846 | ₩35,001 | ₩35,846 | +1.17% | 1.4만 |
|---|
| 2026.03.18 | ₩37,601 | ₩37,829 | ₩36,810 | ₩36,810 | -2.10% | 4천 |
|---|
| 2026.03.17 | ₩38,485 | ₩40,000 | ₩38,338 | ₩38,378 | -0.28% | 5.6천 |
|---|
| 2026.03.16 | ₩38,231 | ₩38,713 | ₩37,896 | ₩38,258 | +0.07% | 1.4만 |
|---|
| 2026.03.13 | ₩39,316 | ₩39,316 | ₩37,681 | ₩37,869 | -3.68% | 1.6만 |
|---|
| 2026.03.12 | ₩38,700 | ₩39,531 | ₩38,593 | ₩38,619 | -0.21% | 2.7만 |
|---|
| 2026.03.11 | ₩38,619 | ₩38,995 | ₩38,070 | ₩38,914 | +0.76% | 1.1만 |
|---|
| 2026.03.10 | ₩39,102 | ₩39,691 | ₩38,727 | ₩38,954 | -0.38% | 1.6만 |
|---|
| 2026.03.09 | ₩37,963 | ₩39,249 | ₩37,159 | ₩39,155 | +3.14% | 5.1만 |
|---|
| 2026.03.06 | ₩39,611 | ₩39,611 | ₩38,579 | ₩38,954 | -1.66% | 1.8만 |
|---|
| 2026.03.05 | ₩41,675 | ₩41,876 | ₩40,013 | ₩40,562 | -2.67% | 1.7만 |
|---|
| 2026.03.04 | ₩43,108 | ₩43,108 | ₩42,278 | ₩42,291 | -1.90% | 1.7만 |
|---|
| 2026.03.03 | ₩42,144 | ₩42,505 | ₩40,281 | ₩42,331 | +0.45% | 13.9만 |
|---|
| 2026.03.02 | ₩44,381 | ₩44,730 | ₩43,765 | ₩44,636 | +0.57% | 2만 |
|---|
| 2026.02.27 | ₩43,725 | ₩44,917 | ₩43,725 | ₩44,810 | +2.48% | 3.1만 |
|---|
| 2026.02.26 | ₩43,926 | ₩44,328 | ₩43,108 | ₩44,167 | +0.55% | 1.1만 |
|---|
| 2026.02.25 | ₩45,561 | ₩45,561 | ₩43,658 | ₩44,288 | -2.79% | 3만 |
|---|
| 2026.02.24 | ₩44,247 | ₩45,078 | ₩44,221 | ₩44,864 | +1.39% | 2.9만 |
|---|
| 2026.02.23 | ₩43,631 | ₩44,408 | ₩43,189 | ₩44,140 | +1.17% | 6.1만 |
|---|
| 2026.02.20 | ₩44,046 | ₩44,274 | ₩43,202 | ₩44,127 | +0.18% | 2.6만 |
|---|
| 2026.02.19 | ₩44,020 | ₩44,475 | ₩43,443 | ₩44,046 | +0.06% | 1.3만 |
|---|
| 2026.02.18 | ₩44,180 | ₩44,824 | ₩44,113 | ₩44,368 | +0.42% | 1.3만 |
|---|
| 2026.02.17 | ₩43,725 | ₩44,060 | ₩42,720 | ₩43,725 | 0.00% | 3.6만 |
|---|
| 2026.02.13 | ₩43,551 | ₩45,360 | ₩43,417 | ₩44,730 | +2.71% | 2.3만 |
|---|
| 2026.02.12 | ₩45,494 | ₩46,284 | ₩43,926 | ₩44,113 | -3.03% | 3.1만 |
|---|
| 2026.02.11 | ₩44,770 | ₩45,427 | ₩44,770 | ₩45,386 | +1.38% | 5.3만 |
|---|
| 2026.02.10 | ₩43,269 | ₩44,368 | ₩42,934 | ₩44,221 | +2.20% | 4.7만 |
|---|
| 2026.02.09 | ₩42,010 | ₩43,242 | ₩41,541 | ₩42,934 | +2.20% | 3.6만 |
|---|
| 2026.02.06 | ₩40,656 | ₩42,010 | ₩40,656 | ₩41,983 | +3.26% | 2.9만 |
|---|
| 2026.02.05 | ₩42,103 | ₩42,103 | ₩40,093 | ₩40,335 | -4.20% | 6.1만 |
|---|
| 2026.02.04 | ₩41,058 | ₩42,827 | ₩41,058 | ₩42,666 | +3.92% | 4.2만 |
|---|
| 2026.02.03 | ₩39,611 | ₩41,433 | ₩39,611 | ₩40,750 | +2.88% | 4.3만 |
|---|
| 2026.02.02 | ₩38,271 | ₩39,263 | ₩38,271 | ₩39,088 | +2.14% | 3.5만 |
|---|
| 2026.01.30 | ₩38,378 | ₩38,968 | ₩37,735 | ₩38,499 | +0.31% | 6만 |
|---|
| 2026.01.29 | ₩40,509 | ₩40,656 | ₩38,499 | ₩39,691 | -2.02% | 3.6만 |
|---|
| 2026.01.28 | ₩39,718 | ₩39,772 | ₩39,196 | ₩39,665 | -0.13% | 2.7만 |
|---|
| 2026.01.27 | ₩39,397 | ₩39,906 | ₩39,397 | ₩39,852 | +1.16% | 7.3천 |
|---|
| 2026.01.26 | ₩40,442 | ₩40,442 | ₩39,651 | ₩39,651 | -1.95% | 2.1만 |
|---|
| 2026.01.23 | ₩39,075 | ₩40,053 | ₩38,928 | ₩39,584 | +1.30% | 1.5만 |
|---|
| 2026.01.22 | ₩38,847 | ₩39,423 | ₩38,753 | ₩39,008 | +0.41% | 4.3만 |
|---|
| 2026.01.21 | ₩37,856 | ₩38,526 | ₩37,735 | ₩38,485 | +1.66% | 1.1만 |
|---|
| 2026.01.20 | ₩37,092 | ₩37,266 | ₩36,784 | ₩36,985 | -0.29% | 1.1만 |
|---|
| 2026.01.16 | ₩37,614 | ₩37,681 | ₩37,279 | ₩37,655 | +0.11% | 6.5천 |
|---|
| 2026.01.15 | ₩37,454 | ₩38,311 | ₩37,454 | ₩38,030 | +1.54% | 4.2천 |
|---|
| 2026.01.14 | ₩37,815 | ₩38,177 | ₩37,681 | ₩37,802 | -0.04% | 1.9만 |
|---|
| 2026.01.13 | ₩37,681 | ₩37,789 | ₩37,293 | ₩37,789 | +0.28% | 1.8만 |
|---|
| 2026.01.12 | ₩37,427 | ₩37,588 | ₩37,253 | ₩37,574 | +0.39% | 2만 |
|---|
| 2026.01.09 | ₩36,194 | ₩37,092 | ₩36,020 | ₩37,092 | +2.48% | 8.7만 |
|---|
| 2026.01.08 | ₩35,457 | ₩36,100 | ₩35,457 | ₩35,953 | +1.40% | 4.8천 |
|---|
| 2026.01.07 | ₩35,926 | ₩35,926 | ₩34,720 | ₩34,720 | -3.36% | 1.3만 |
|---|
| 2026.01.06 | ₩34,666 | ₩36,167 | ₩34,666 | ₩35,980 | +3.79% | 3.2만 |
|---|
| 2026.01.05 | ₩33,983 | ₩34,841 | ₩33,983 | ₩34,693 | +2.09% | 4.4만 |
|---|
| 2026.01.02 | ₩33,313 | ₩33,956 | ₩33,313 | ₩33,849 | +1.61% | 1.9만 |
|---|
| 2025.12.31 | ₩33,380 | ₩33,380 | ₩32,844 | ₩32,871 | -1.53% | 3.8천 |
|---|
| 2025.12.30 | ₩33,232 | ₩33,554 | ₩33,232 | ₩33,393 | +0.48% | 5.6천 |
|---|
| 2025.12.29 | ₩33,340 | ₩33,434 | ₩33,165 | ₩33,407 | +0.20% | 8.7천 |
|---|
| 2025.12.26 | ₩33,675 | ₩33,862 | ₩33,380 | ₩33,608 | -0.20% | 4천 |
|---|
| 2025.12.24 | ₩33,474 | ₩33,608 | ₩33,474 | ₩33,581 | +0.32% | 1천 |
|---|
| 2025.12.23 | ₩33,581 | ₩33,661 | ₩33,340 | ₩33,608 | +0.08% | 5.3천 |
|---|
| 2025.12.22 | ₩33,139 | ₩33,541 | ₩33,139 | ₩33,460 | +0.97% | 8.4천 |
|---|
| 2025.12.19 | ₩32,522 | ₩32,817 | ₩32,522 | ₩32,737 | +0.66% | 1천 |
|---|
| 2025.12.18 | ₩32,830 | ₩33,085 | ₩32,455 | ₩32,455 | -1.14% | 3.4천 |
|---|
| 2025.12.17 | ₩32,495 | ₩32,495 | ₩32,268 | ₩32,428 | -0.21% | 3.5천 |
|---|
| 2025.12.16 | ₩32,348 | ₩32,348 | ₩32,147 | ₩32,254 | -0.29% | 3.1천 |
|---|
| 2025.12.15 | ₩32,830 | ₩32,830 | ₩32,067 | ₩32,415 | -1.27% | 6.5천 |
|---|
| 2025.12.12 | ₩33,031 | ₩33,045 | ₩32,201 | ₩32,402 | -1.91% | 1.7만 |
|---|
| 2025.12.11 | ₩32,187 | ₩32,536 | ₩32,187 | ₩32,442 | +0.79% | 1.5만 |
|---|
| 2025.12.10 | ₩30,177 | ₩31,249 | ₩30,164 | ₩31,102 | +3.06% | 4.9천 |
|---|
| 2025.12.09 | ₩29,990 | ₩30,405 | ₩29,963 | ₩29,990 | 0.00% | 2만 |
|---|
| 2025.12.08 | ₩30,928 | ₩30,928 | ₩30,083 | ₩30,083 | -2.73% | 2.3만 |
|---|
| 2025.12.05 | ₩31,236 | ₩31,678 | ₩31,035 | ₩31,035 | -0.64% | 1.8천 |
|---|
| 2025.12.04 | ₩31,598 | ₩31,598 | ₩31,129 | ₩31,263 | -1.06% | 4.6천 |
|---|
| 2025.12.03 | ₩31,544 | ₩31,665 | ₩31,504 | ₩31,584 | +0.13% | 9.9천 |
|---|
| 2025.12.02 | ₩31,799 | ₩31,799 | ₩30,954 | ₩31,182 | -1.94% | 12.6만 |
|---|
| 2025.12.01 | ₩31,906 | ₩32,268 | ₩31,732 | ₩31,732 | -0.55% | 2만 |
|---|
| 2025.11.28 | ₩31,919 | ₩32,174 | ₩31,785 | ₩31,946 | +0.08% | 1.2만 |
|---|
| 2025.11.26 | ₩30,968 | ₩31,919 | ₩30,392 | ₩31,624 | +2.12% | 2만 |
|---|
| 2025.11.25 | ₩30,217 | ₩30,914 | ₩30,217 | ₩30,834 | +2.04% | 9천 |
|---|
| 2025.11.24 | ₩29,963 | ₩30,057 | ₩29,588 | ₩29,976 | +0.04% | 2.9만 |
|---|
| 2025.11.21 | ₩28,944 | ₩30,003 | ₩28,904 | ₩29,815 | +3.01% | 1.3천 |
|---|
| 2025.11.20 | ₩29,896 | ₩29,896 | ₩28,596 | ₩28,596 | -4.35% | 7.5천 |
|---|
| 2025.11.19 | ₩29,547 | ₩29,547 | ₩29,400 | ₩29,454 | -0.32% | 500 |
|---|
| 2025.11.18 | ₩29,360 | ₩29,588 | ₩29,346 | ₩29,346 | -0.05% | 800 |
|---|
| 2025.11.17 | ₩29,896 | ₩30,110 | ₩29,199 | ₩29,212 | -2.29% | 2.6만 |
|---|
| 2025.11.14 | ₩30,298 | ₩30,539 | ₩30,124 | ₩30,164 | -0.44% | 7.3천 |
|---|
| 2025.11.13 | ₩31,356 | ₩31,356 | ₩30,753 | ₩30,753 | -1.92% | 8.1천 |
|---|
| 2025.11.12 | ₩30,753 | ₩31,450 | ₩30,753 | ₩31,209 | +1.48% | 2.2만 |
|---|
| 2025.11.11 | ₩30,351 | ₩30,780 | ₩30,351 | ₩30,727 | +1.24% | 7.2천 |
|---|
| 2025.11.10 | ₩29,842 | ₩30,204 | ₩29,494 | ₩30,110 | +0.90% | 4천 |
|---|
| 2025.11.07 | ₩28,877 | ₩29,534 | ₩28,877 | ₩29,507 | +2.18% | 7.6천 |
|---|
| 2025.11.06 | ₩29,346 | ₩29,346 | ₩28,877 | ₩28,877 | -1.60% | 2만 |
|---|
| 2025.11.05 | ₩29,132 | ₩29,467 | ₩29,092 | ₩29,226 | +0.32% | 1.1만 |
|---|
| 2025.11.04 | ₩28,810 | ₩29,052 | ₩28,676 | ₩28,877 | +0.23% | 1.7만 |
|---|
| 2025.11.03 | ₩29,454 | ₩29,454 | ₩28,623 | ₩29,092 | -1.23% | 12.8만 |
|---|
| 2025.10.31 | ₩29,655 | ₩29,708 | ₩29,346 | ₩29,427 | -0.77% | 6.5천 |
|---|
| 2025.10.30 | ₩30,124 | ₩30,418 | ₩29,842 | ₩29,869 | -0.85% | 2.4만 |
|---|
| 2025.10.29 | ₩31,490 | ₩31,611 | ₩30,619 | ₩30,727 | -2.43% | 4천 |
|---|
| 2025.10.28 | ₩32,067 | ₩32,187 | ₩31,946 | ₩31,946 | -0.38% | 3.3천 |
|---|
| 2025.10.27 | ₩32,040 | ₩32,040 | ₩31,624 | ₩31,839 | -0.63% | 1.1천 |
|---|
| 2025.10.24 | ₩32,241 | ₩32,241 | ₩31,892 | ₩31,892 | -1.08% | 1.9만 |
|---|
| 2025.10.23 | ₩31,665 | ₩32,227 | ₩31,665 | ₩32,201 | +1.69% | 8.2천 |
|---|
| 2025.10.22 | ₩31,772 | ₩31,772 | ₩31,397 | ₩31,504 | -0.84% | 4천 |
|---|
| 2025.10.21 | ₩31,557 | ₩31,825 | ₩31,477 | ₩31,691 | +0.42% | 2만 |
|---|
| 2025.10.20 | ₩31,678 | ₩31,919 | ₩31,651 | ₩31,906 | +0.72% | 4.2천 |
|---|
| 2025.10.17 | ₩31,115 | ₩31,182 | ₩30,981 | ₩31,142 | +0.09% | 2.3천 |
|---|
| 2025.10.16 | ₩31,209 | ₩31,276 | ₩31,209 | ₩31,276 | +0.21% | 600 |
|---|
| 2025.10.15 | ₩31,732 | ₩31,732 | ₩31,732 | ₩31,732 | 0.00% | 500 |
|---|
| 2025.10.14 | ₩31,088 | ₩32,160 | ₩30,914 | ₩32,080 | +3.19% | 4.2천 |
|---|
| 2025.10.13 | ₩31,209 | ₩31,825 | ₩31,209 | ₩31,450 | +0.77% | 1.2만 |
|---|
| 2025.10.10 | ₩32,026 | ₩32,026 | ₩30,459 | ₩30,459 | -4.90% | 6.9천 |
|---|