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 | ₩37,053 | ₩37,053 | ₩36,839 | ₩36,839 | -0.58% | 600 |
| 2026.10.08 | ₩36,091 | ₩36,585 | ₩35,930 | ₩36,585 | +1.37% | 4.2천 |
| 2026.10.07 | ₩36,853 | ₩36,853 | ₩36,264 | ₩36,264 | -1.60% | 1.1천 |
| 2026.10.06 | ₩37,133 | ₩37,655 | ₩37,120 | ₩37,347 | +0.58% | 2.8천 |
| 2026.10.05 | ₩36,318 | ₩37,334 | ₩36,264 | ₩37,053 | +2.02% | 7.6천 |
| 2026.10.02 | ₩36,385 | ₩36,532 | ₩36,171 | ₩36,171 | -0.59% | 5.9천 |
| 2026.10.01 | ₩34,995 | ₩35,730 | ₩34,781 | ₩35,663 | +1.91% | 1.4만 |
| 2026.09.30 | ₩36,599 | ₩36,599 | ₩35,556 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,556 |
| -2.85% |
| 1천 |
| 2026.09.29 | ₩37,200 | ₩37,200 | ₩36,398 | ₩36,505 | -1.87% | 7.3천 |
|---|
| 2026.09.28 | ₩36,692 | ₩37,334 | ₩36,652 | ₩37,013 | +0.87% | 1.1만 |
|---|
| 2026.09.25 | ₩37,574 | ₩37,681 | ₩37,494 | ₩37,574 | 0.00% | 2.6천 |
|---|
| 2026.09.24 | ₩37,989 | ₩37,989 | ₩37,320 | ₩37,481 | -1.34% | 9천 |
|---|
| 2026.09.23 | ₩38,483 | ₩38,617 | ₩38,256 | ₩38,256 | -0.59% | 4.7천 |
|---|
| 2026.09.22 | ₩37,935 | ₩38,965 | ₩37,935 | ₩38,884 | +2.50% | 1.7만 |
|---|
| 2026.09.21 | ₩37,735 | ₩37,828 | ₩37,628 | ₩37,628 | -0.28% | 5.2천 |
|---|
| 2026.09.18 | ₩38,403 | ₩38,403 | ₩37,628 | ₩37,721 | -1.78% | 3.3천 |
|---|
| 2026.09.17 | ₩38,938 | ₩39,138 | ₩38,751 | ₩38,858 | -0.21% | 4천 |
|---|
| 2026.09.16 | ₩39,205 | ₩39,299 | ₩37,655 | ₩38,296 | -2.32% | 9.5천 |
|---|
| 2026.09.15 | ₩38,724 | ₩39,098 | ₩38,644 | ₩38,817 | +0.24% | 4.4천 |
|---|
| 2026.09.14 | ₩38,764 | ₩38,764 | ₩38,283 | ₩38,416 | -0.90% | 7.9천 |
|---|
| 2026.09.11 | ₩39,379 | ₩39,406 | ₩39,098 | ₩39,125 | -0.64% | 9.4천 |
|---|
| 2026.09.10 | ₩39,165 | ₩39,165 | ₩38,670 | ₩38,951 | -0.55% | 9.4천 |
|---|
| 2026.09.09 | ₩40,395 | ₩40,555 | ₩39,820 | ₩39,820 | -1.42% | 6.7천 |
|---|
| 2026.09.08 | ₩41,437 | ₩41,651 | ₩40,863 | ₩40,863 | -1.39% | 1.7만 |
|---|
| 2026.09.04 | ₩41,330 | ₩41,812 | ₩41,050 | ₩41,625 | +0.71% | 4.4천 |
|---|
| 2026.09.03 | ₩42,894 | ₩42,975 | ₩41,905 | ₩41,932 | -2.24% | 1.3만 |
|---|
| 2026.09.02 | ₩41,477 | ₩42,814 | ₩41,477 | ₩42,440 | +2.32% | 7천 |
|---|
| 2026.09.01 | ₩41,411 | ₩41,437 | ₩40,569 | ₩40,970 | -1.07% | 9.5천 |
|---|
| 2026.08.31 | ₩42,440 | ₩42,721 | ₩41,812 | ₩42,052 | -0.91% | 2.2만 |
|---|
| 2026.08.28 | ₩42,961 | ₩42,961 | ₩42,280 | ₩42,761 | -0.47% | 4.2천 |
|---|
| 2026.08.27 | ₩42,787 | ₩43,295 | ₩42,681 | ₩42,961 | +0.41% | 7.8천 |
|---|
| 2026.08.26 | ₩43,763 | ₩44,298 | ₩43,589 | ₩43,643 | -0.27% | 1.4만 |
|---|
| 2026.08.25 | ₩43,603 | ₩43,603 | ₩42,640 | ₩43,549 | -0.12% | 1.7만 |
|---|
| 2026.08.24 | ₩44,151 | ₩44,525 | ₩43,095 | ₩43,549 | -1.36% | 5.1만 |
|---|
| 2026.08.21 | ₩43,322 | ₩43,710 | ₩43,202 | ₩43,509 | +0.43% | 1.3만 |
|---|
| 2026.08.20 | ₩42,079 | ₩42,480 | ₩41,665 | ₩41,678 | -0.95% | 1.9천 |
|---|
| 2026.08.19 | ₩41,838 | ₩42,774 | ₩41,825 | ₩41,852 | +0.03% | 8.2천 |
|---|
| 2026.08.18 | ₩41,170 | ₩41,237 | ₩40,662 | ₩40,675 | -1.20% | 2.9천 |
|---|
| 2026.08.17 | ₩41,491 | ₩41,571 | ₩41,117 | ₩41,411 | -0.19% | 1.4만 |
|---|
| 2026.08.14 | ₩41,772 | ₩42,039 | ₩41,772 | ₩41,892 | +0.29% | 8.6만 |
|---|
| 2026.08.13 | ₩42,026 | ₩42,079 | ₩41,371 | ₩41,584 | -1.05% | 1.4만 |
|---|
| 2026.08.12 | ₩42,787 | ₩42,787 | ₩41,999 | ₩41,999 | -1.84% | 1.3만 |
|---|
| 2026.08.11 | ₩43,242 | ₩43,643 | ₩42,814 | ₩43,082 | -0.37% | 10만 |
|---|
| 2026.08.10 | ₩42,681 | ₩43,055 | ₩42,199 | ₩43,055 | +0.88% | 9.7천 |
|---|
| 2026.08.07 | ₩41,371 | ₩42,560 | ₩41,371 | ₩42,560 | +2.88% | 1.1만 |
|---|
| 2026.08.06 | ₩41,798 | ₩42,026 | ₩41,237 | ₩41,330 | -1.12% | 3천 |
|---|
| 2026.08.05 | ₩41,825 | ₩42,574 | ₩41,825 | ₩42,253 | +1.02% | 5.2천 |
|---|
| 2026.08.04 | ₩40,582 | ₩41,277 | ₩40,582 | ₩41,183 | +1.48% | 8.1천 |
|---|
| 2026.08.03 | ₩39,379 | ₩39,633 | ₩39,045 | ₩39,633 | +0.64% | 4천 |
|---|
| 2026.07.31 | ₩39,406 | ₩39,406 | ₩38,684 | ₩38,777 | -1.59% | 1.2만 |
|---|
| 2026.07.30 | ₩40,702 | ₩40,702 | ₩40,609 | ₩40,702 | 0.00% | 1.8천 |
|---|
| 2026.07.29 | ₩41,959 | ₩41,959 | ₩40,234 | ₩40,796 | -2.77% | 5.5천 |
|---|
| 2026.07.28 | ₩41,772 | ₩42,360 | ₩41,691 | ₩41,865 | +0.22% | 7.1천 |
|---|
| 2026.07.27 | ₩40,555 | ₩40,555 | ₩39,980 | ₩40,341 | -0.53% | 1.9천 |
|---|
| 2026.07.24 | ₩38,898 | ₩40,047 | ₩38,898 | ₩40,047 | +2.96% | 4.7천 |
|---|
| 2026.07.23 | ₩38,831 | ₩38,831 | ₩38,523 | ₩38,630 | -0.52% | 4.7천 |
|---|
| 2026.07.22 | ₩39,579 | ₩39,633 | ₩39,218 | ₩39,406 | -0.44% | 1.6만 |
|---|
| 2026.07.21 | ₩38,684 | ₩38,871 | ₩38,430 | ₩38,430 | -0.66% | 4.1천 |
|---|
| 2026.07.20 | ₩39,085 | ₩39,165 | ₩38,109 | ₩38,243 | -2.15% | 1.2만 |
|---|
| 2026.07.17 | ₩39,553 | ₩40,315 | ₩38,978 | ₩39,031 | -1.32% | 3천 |
|---|
| 2026.07.16 | ₩38,898 | ₩39,619 | ₩38,898 | ₩39,619 | +1.86% | 4.6천 |
|---|
| 2026.07.15 | ₩39,352 | ₩39,446 | ₩38,470 | ₩39,031 | -0.82% | 1.3만 |
|---|
| 2026.07.14 | ₩40,328 | ₩40,328 | ₩39,165 | ₩39,366 | -2.39% | 1.1만 |
|---|
| 2026.07.13 | ₩39,392 | ₩39,392 | ₩39,005 | ₩39,125 | -0.68% | 4.8천 |
|---|
| 2026.07.10 | ₩39,152 | ₩39,914 | ₩39,152 | ₩39,660 | +1.30% | 9.3천 |
|---|
| 2026.07.09 | ₩38,617 | ₩39,018 | ₩38,617 | ₩38,724 | +0.28% | 3.9천 |
|---|
| 2026.07.08 | ₩38,924 | ₩38,938 | ₩38,176 | ₩38,550 | -0.96% | 1.2만 |
|---|
| 2026.07.07 | ₩41,718 | ₩41,745 | ₩40,609 | ₩40,769 | -2.27% | 3.7천 |
|---|
| 2026.07.06 | ₩41,344 | ₩41,411 | ₩40,635 | ₩41,411 | +0.16% | 1.2만 |
|---|
| 2026.07.02 | ₩40,315 | ₩41,371 | ₩40,315 | ₩41,371 | +2.62% | 1.3만 |
|---|
| 2026.07.01 | ₩39,646 | ₩40,528 | ₩39,192 | ₩40,047 | +1.01% | 8.2천 |
|---|
| 2026.06.30 | ₩39,753 | ₩40,007 | ₩39,700 | ₩39,700 | -0.13% | 2.6천 |
|---|
| 2026.06.29 | ₩39,940 | ₩40,261 | ₩39,125 | ₩39,325 | -1.54% | 2.9만 |
|---|
| 2026.06.26 | ₩41,103 | ₩41,250 | ₩40,742 | ₩41,076 | -0.07% | 5.3천 |
|---|
| 2026.06.25 | ₩40,515 | ₩41,919 | ₩40,515 | ₩41,317 | +1.98% | 1.1만 |
|---|
| 2026.06.24 | ₩39,994 | ₩40,796 | ₩39,994 | ₩40,328 | +0.84% | 6.4천 |
|---|
| 2026.06.23 | ₩40,435 | ₩40,448 | ₩39,860 | ₩39,967 | -1.16% | 4.5천 |
|---|
| 2026.06.22 | ₩40,903 | ₩41,437 | ₩40,876 | ₩41,103 | +0.49% | 7.1천 |
|---|
| 2026.06.18 | ₩41,638 | ₩42,026 | ₩41,090 | ₩41,197 | -1.06% | 2만 |
|---|
| 2026.06.17 | ₩42,092 | ₩43,456 | ₩41,357 | ₩41,451 | -1.52% | 5.2천 |
|---|
| 2026.06.16 | ₩42,948 | ₩43,242 | ₩42,547 | ₩42,640 | -0.72% | 5.1천 |
|---|
| 2026.06.15 | ₩43,068 | ₩43,389 | ₩42,346 | ₩42,346 | -1.68% | 1.5만 |
|---|
| 2026.06.12 | ₩41,437 | ₩42,052 | ₩38,978 | ₩41,852 | +1.00% | 2만 |
|---|
| 2026.06.11 | ₩38,844 | ₩40,341 | ₩38,577 | ₩40,341 | +3.85% | 7.1천 |
|---|
| 2026.06.10 | ₩39,940 | ₩40,635 | ₩37,882 | ₩37,909 | -5.09% | 9.2천 |
|---|
| 2026.06.09 | ₩39,031 | ₩39,686 | ₩38,430 | ₩39,686 | +1.68% | 1.2만 |
|---|
| 2026.06.08 | ₩39,205 | ₩39,205 | ₩38,363 | ₩38,376 | -2.11% | 6.5천 |
|---|
| 2026.06.05 | ₩40,288 | ₩40,288 | ₩39,352 | ₩39,486 | -1.99% | 3.8천 |
|---|
| 2026.06.04 | ₩41,691 | ₩41,691 | ₩40,769 | ₩41,050 | -1.54% | 1.6천 |
|---|
| 2026.06.03 | ₩40,689 | ₩41,598 | ₩40,662 | ₩41,117 | +1.05% | 1.1만 |
|---|
| 2026.06.02 | ₩39,967 | ₩41,010 | ₩39,967 | ₩40,916 | +2.37% | 8.5천 |
|---|
| 2026.06.01 | ₩39,780 | ₩40,087 | ₩38,938 | ₩39,954 | +0.44% | 1.6만 |
|---|
| 2026.05.29 | ₩40,408 | ₩40,903 | ₩40,381 | ₩40,381 | -0.07% | 2.4천 |
|---|
| 2026.05.28 | ₩39,767 | ₩40,809 | ₩39,767 | ₩40,729 | +2.42% | 4.7천 |
|---|
| 2026.05.27 | ₩40,435 | ₩40,515 | ₩40,395 | ₩40,395 | -0.10% | 2.1천 |
|---|
| 2026.05.26 | ₩39,633 | ₩40,181 | ₩39,633 | ₩40,141 | +1.28% | 2.4만 |
|---|
| 2026.05.22 | ₩39,138 | ₩39,205 | ₩38,791 | ₩39,018 | -0.31% | 1.6천 |
|---|
| 2026.05.21 | ₩38,082 | ₩38,924 | ₩38,042 | ₩38,684 | +1.58% | 2만 |
|---|
| 2026.05.20 | ₩37,200 | ₩38,136 | ₩37,200 | ₩38,136 | +2.52% | 1.1만 |
|---|
| 2026.05.19 | ₩38,497 | ₩38,497 | ₩37,080 | ₩37,254 | -3.23% | 1.4만 |
|---|
| 2026.05.18 | ₩39,459 | ₩39,579 | ₩38,737 | ₩39,031 | -1.08% | 6.7천 |
|---|
| 2026.05.15 | ₩39,726 | ₩39,940 | ₩39,192 | ₩39,192 | -1.35% | 1.1만 |
|---|
| 2026.05.14 | ₩41,357 | ₩41,611 | ₩41,290 | ₩41,397 | +0.10% | 4.7천 |
|---|
| 2026.05.13 | ₩42,159 | ₩42,480 | ₩42,039 | ₩42,039 | -0.29% | 6.5천 |
|---|
| 2026.05.12 | ₩41,250 | ₩42,306 | ₩41,237 | ₩42,173 | +2.24% | 3.8천 |
|---|
| 2026.05.11 | ₩41,838 | ₩42,507 | ₩41,838 | ₩42,306 | +1.12% | 9.1천 |
|---|
| 2026.05.08 | ₩41,518 | ₩41,731 | ₩41,183 | ₩41,290 | -0.55% | 2.8천 |
|---|
| 2026.05.07 | ₩42,066 | ₩42,199 | ₩40,996 | ₩40,996 | -2.54% | 5천 |
|---|
| 2026.05.06 | ₩42,467 | ₩42,988 | ₩42,467 | ₩42,694 | +0.54% | 6.9천 |
|---|
| 2026.05.05 | ₩40,368 | ₩41,571 | ₩40,234 | ₩41,250 | +2.19% | 7.2천 |
|---|
| 2026.05.04 | ₩40,622 | ₩40,756 | ₩39,566 | ₩39,767 | -2.11% | 3.5만 |
|---|
| 2026.05.01 | ₩41,477 | ₩41,477 | ₩41,036 | ₩41,036 | -1.06% | 5.6천 |
|---|
| 2026.04.30 | ₩40,141 | ₩41,518 | ₩40,141 | ₩41,250 | +2.76% | 8.6천 |
|---|
| 2026.04.29 | ₩40,756 | ₩40,756 | ₩40,355 | ₩40,422 | -0.82% | 3.4천 |
|---|
| 2026.04.28 | ₩40,609 | ₩41,130 | ₩40,582 | ₩41,130 | +1.28% | 4.6천 |
|---|
| 2026.04.27 | ₩42,159 | ₩42,293 | ₩41,571 | ₩41,758 | -0.95% | 3.1만 |
|---|
| 2026.04.24 | ₩41,023 | ₩42,052 | ₩41,023 | ₩42,026 | +2.44% | 2만 |
|---|
| 2026.04.23 | ₩41,611 | ₩41,878 | ₩41,317 | ₩41,878 | +0.64% | 1.2만 |
|---|
| 2026.04.22 | ₩42,614 | ₩42,614 | ₩41,812 | ₩41,812 | -1.88% | 2.3천 |
|---|
| 2026.04.21 | ₩42,734 | ₩43,028 | ₩41,665 | ₩41,665 | -2.50% | 9.8천 |
|---|
| 2026.04.20 | ₩42,066 | ₩42,787 | ₩41,905 | ₩42,787 | +1.72% | 3.3만 |
|---|
| 2026.04.17 | ₩41,745 | ₩42,453 | ₩41,531 | ₩41,972 | +0.54% | 4.5천 |
|---|
| 2026.04.16 | ₩41,772 | ₩41,772 | ₩41,451 | ₩41,731 | -0.10% | 4.1천 |
|---|
| 2026.04.15 | ₩41,892 | ₩41,892 | ₩40,929 | ₩41,157 | -1.75% | 1.2만 |
|---|
| 2026.04.14 | ₩42,346 | ₩42,533 | ₩41,945 | ₩42,146 | -0.47% | 2.3만 |
|---|
| 2026.04.13 | ₩41,959 | ₩42,560 | ₩41,571 | ₩42,560 | +1.43% | 2.2만 |
|---|
| 2026.04.10 | ₩42,427 | ₩42,440 | ₩41,959 | ₩42,346 | -0.19% | 2.8만 |
|---|
| 2026.04.09 | ₩41,731 | ₩42,026 | ₩41,464 | ₩41,718 | -0.03% | 4.8천 |
|---|
| 2026.04.08 | ₩40,823 | ₩41,865 | ₩40,582 | ₩41,838 | +2.49% | 1.6만 |
|---|
| 2026.04.07 | ₩39,165 | ₩39,339 | ₩38,791 | ₩39,178 | +0.03% | 3.7천 |
|---|
| 2026.04.06 | ₩39,633 | ₩39,633 | ₩39,098 | ₩39,366 | -0.67% | 4.2천 |
|---|
| 2026.04.02 | ₩39,138 | ₩40,101 | ₩39,138 | ₩39,940 | +2.05% | 2.5만 |
|---|
| 2026.04.01 | ₩39,780 | ₩39,967 | ₩39,619 | ₩39,860 | +0.20% | 4.5천 |
|---|
| 2026.03.31 | ₩38,443 | ₩39,205 | ₩38,216 | ₩39,058 | +1.60% | 7.5천 |
|---|
| 2026.03.30 | ₩38,149 | ₩38,630 | ₩37,548 | ₩37,681 | -1.23% | 1.1만 |
|---|
| 2026.03.27 | ₩37,521 | ₩37,909 | ₩37,320 | ₩37,414 | -0.29% | 1.1만 |
|---|
| 2026.03.26 | ₩38,189 | ₩38,644 | ₩37,748 | ₩37,788 | -1.05% | 3.3천 |
|---|
| 2026.03.25 | ₩37,574 | ₩38,310 | ₩37,467 | ₩38,243 | +1.78% | 5.5천 |
|---|
| 2026.03.24 | ₩35,462 | ₩37,147 | ₩35,462 | ₩36,879 | +4.00% | 6.8천 |
|---|
| 2026.03.23 | ₩35,195 | ₩36,064 | ₩35,195 | ₩35,556 | +1.03% | 1.2만 |
|---|
| 2026.03.20 | ₩35,569 | ₩35,569 | ₩33,738 | ₩34,473 | -3.08% | 1.2만 |
|---|
| 2026.03.19 | ₩35,342 | ₩35,756 | ₩34,914 | ₩35,756 | +1.17% | 1.4만 |
|---|
| 2026.03.18 | ₩37,508 | ₩37,735 | ₩36,719 | ₩36,719 | -2.10% | 4천 |
|---|
| 2026.03.17 | ₩38,390 | ₩39,900 | ₩38,243 | ₩38,283 | -0.28% | 5.6천 |
|---|
| 2026.03.16 | ₩38,136 | ₩38,617 | ₩37,802 | ₩38,162 | +0.07% | 1.4만 |
|---|
| 2026.03.13 | ₩39,218 | ₩39,218 | ₩37,588 | ₩37,775 | -3.68% | 1.6만 |
|---|
| 2026.03.12 | ₩38,604 | ₩39,432 | ₩38,497 | ₩38,523 | -0.21% | 2.7만 |
|---|
| 2026.03.11 | ₩38,523 | ₩38,898 | ₩37,975 | ₩38,817 | +0.76% | 1.1만 |
|---|
| 2026.03.10 | ₩39,005 | ₩39,593 | ₩38,630 | ₩38,858 | -0.38% | 1.6만 |
|---|
| 2026.03.09 | ₩37,868 | ₩39,152 | ₩37,066 | ₩39,058 | +3.14% | 5.1만 |
|---|
| 2026.03.06 | ₩39,513 | ₩39,513 | ₩38,483 | ₩38,858 | -1.66% | 1.8만 |
|---|
| 2026.03.05 | ₩41,571 | ₩41,772 | ₩39,914 | ₩40,462 | -2.67% | 1.7만 |
|---|
| 2026.03.04 | ₩43,001 | ₩43,001 | ₩42,173 | ₩42,186 | -1.90% | 1.7만 |
|---|
| 2026.03.03 | ₩42,039 | ₩42,400 | ₩40,181 | ₩42,226 | +0.45% | 13.9만 |
|---|
| 2026.03.02 | ₩44,271 | ₩44,619 | ₩43,656 | ₩44,525 | +0.57% | 2만 |
|---|
| 2026.02.27 | ₩43,616 | ₩44,806 | ₩43,616 | ₩44,699 | +2.48% | 3.1만 |
|---|
| 2026.02.26 | ₩43,817 | ₩44,218 | ₩43,001 | ₩44,057 | +0.55% | 1.1만 |
|---|
| 2026.02.25 | ₩45,447 | ₩45,447 | ₩43,549 | ₩44,178 | -2.79% | 3만 |
|---|
| 2026.02.24 | ₩44,138 | ₩44,966 | ₩44,111 | ₩44,752 | +1.39% | 2.9만 |
|---|
| 2026.02.23 | ₩43,523 | ₩44,298 | ₩43,082 | ₩44,031 | +1.17% | 6.1만 |
|---|
| 2026.02.20 | ₩43,937 | ₩44,164 | ₩43,095 | ₩44,017 | +0.18% | 2.6만 |
|---|
| 2026.02.19 | ₩43,910 | ₩44,365 | ₩43,335 | ₩43,937 | +0.06% | 1.3만 |
|---|
| 2026.02.18 | ₩44,071 | ₩44,712 | ₩44,004 | ₩44,258 | +0.42% | 1.3만 |
|---|
| 2026.02.17 | ₩43,616 | ₩43,950 | ₩42,614 | ₩43,616 | 0.00% | 3.6만 |
|---|
| 2026.02.13 | ₩43,442 | ₩45,247 | ₩43,309 | ₩44,619 | +2.71% | 2.3만 |
|---|
| 2026.02.12 | ₩45,381 | ₩46,169 | ₩43,817 | ₩44,004 | -3.03% | 3.1만 |
|---|
| 2026.02.11 | ₩44,659 | ₩45,314 | ₩44,659 | ₩45,274 | +1.38% | 5.3만 |
|---|
| 2026.02.10 | ₩43,162 | ₩44,258 | ₩42,828 | ₩44,111 | +2.20% | 4.7만 |
|---|
| 2026.02.09 | ₩41,905 | ₩43,135 | ₩41,437 | ₩42,828 | +2.20% | 3.6만 |
|---|
| 2026.02.06 | ₩40,555 | ₩41,905 | ₩40,555 | ₩41,878 | +3.26% | 2.9만 |
|---|
| 2026.02.05 | ₩41,999 | ₩41,999 | ₩39,994 | ₩40,234 | -4.20% | 6.1만 |
|---|
| 2026.02.04 | ₩40,956 | ₩42,721 | ₩40,956 | ₩42,560 | +3.92% | 4.2만 |
|---|
| 2026.02.03 | ₩39,513 | ₩41,330 | ₩39,513 | ₩40,649 | +2.88% | 4.3만 |
|---|
| 2026.02.02 | ₩38,176 | ₩39,165 | ₩38,176 | ₩38,991 | +2.14% | 3.5만 |
|---|
| 2026.01.30 | ₩38,283 | ₩38,871 | ₩37,641 | ₩38,403 | +0.31% | 6만 |
|---|
| 2026.01.29 | ₩40,408 | ₩40,555 | ₩38,403 | ₩39,593 | -2.02% | 3.6만 |
|---|
| 2026.01.28 | ₩39,619 | ₩39,673 | ₩39,098 | ₩39,566 | -0.13% | 2.7만 |
|---|
| 2026.01.27 | ₩39,299 | ₩39,807 | ₩39,299 | ₩39,753 | +1.16% | 7.3천 |
|---|
| 2026.01.26 | ₩40,341 | ₩40,341 | ₩39,553 | ₩39,553 | -1.95% | 2.1만 |
|---|
| 2026.01.23 | ₩38,978 | ₩39,954 | ₩38,831 | ₩39,486 | +1.30% | 1.5만 |
|---|
| 2026.01.22 | ₩38,751 | ₩39,325 | ₩38,657 | ₩38,911 | +0.41% | 4.3만 |
|---|
| 2026.01.21 | ₩37,761 | ₩38,430 | ₩37,641 | ₩38,390 | +1.66% | 1.1만 |
|---|
| 2026.01.20 | ₩37,000 | ₩37,173 | ₩36,692 | ₩36,893 | -0.29% | 1.1만 |
|---|
| 2026.01.16 | ₩37,521 | ₩37,588 | ₩37,187 | ₩37,561 | +0.11% | 6.5천 |
|---|
| 2026.01.15 | ₩37,360 | ₩38,216 | ₩37,360 | ₩37,935 | +1.54% | 4.2천 |
|---|
| 2026.01.14 | ₩37,721 | ₩38,082 | ₩37,588 | ₩37,708 | -0.04% | 1.9만 |
|---|
| 2026.01.13 | ₩37,588 | ₩37,695 | ₩37,200 | ₩37,695 | +0.28% | 1.8만 |
|---|
| 2026.01.12 | ₩37,334 | ₩37,494 | ₩37,160 | ₩37,481 | +0.39% | 2만 |
|---|
| 2026.01.09 | ₩36,104 | ₩37,000 | ₩35,930 | ₩37,000 | +2.48% | 8.7만 |
|---|
| 2026.01.08 | ₩35,369 | ₩36,010 | ₩35,369 | ₩35,863 | +1.40% | 4.8천 |
|---|
| 2026.01.07 | ₩35,837 | ₩35,837 | ₩34,634 | ₩34,634 | -3.36% | 1.3만 |
|---|
| 2026.01.06 | ₩34,580 | ₩36,077 | ₩34,580 | ₩35,890 | +3.79% | 3.2만 |
|---|
| 2026.01.05 | ₩33,898 | ₩34,754 | ₩33,898 | ₩34,607 | +2.09% | 4.4만 |
|---|
| 2026.01.02 | ₩33,230 | ₩33,872 | ₩33,230 | ₩33,765 | +1.61% | 1.9만 |
|---|
| 2025.12.31 | ₩33,297 | ₩33,297 | ₩32,762 | ₩32,789 | -1.53% | 3.8천 |
|---|
| 2025.12.30 | ₩33,150 | ₩33,471 | ₩33,150 | ₩33,310 | +0.48% | 5.6천 |
|---|
| 2025.12.29 | ₩33,257 | ₩33,350 | ₩33,083 | ₩33,324 | +0.20% | 8.7천 |
|---|
| 2025.12.26 | ₩33,591 | ₩33,778 | ₩33,297 | ₩33,524 | -0.20% | 4천 |
|---|
| 2025.12.24 | ₩33,391 | ₩33,524 | ₩33,391 | ₩33,497 | +0.32% | 1천 |
|---|
| 2025.12.23 | ₩33,497 | ₩33,578 | ₩33,257 | ₩33,524 | +0.08% | 5.3천 |
|---|
| 2025.12.22 | ₩33,056 | ₩33,457 | ₩33,056 | ₩33,377 | +0.97% | 8.4천 |
|---|
| 2025.12.19 | ₩32,441 | ₩32,736 | ₩32,441 | ₩32,655 | +0.66% | 1천 |
|---|
| 2025.12.18 | ₩32,749 | ₩33,003 | ₩32,375 | ₩32,375 | -1.14% | 3.4천 |
|---|
| 2025.12.17 | ₩32,415 | ₩32,415 | ₩32,187 | ₩32,348 | -0.21% | 3.5천 |
|---|
| 2025.12.16 | ₩32,268 | ₩32,268 | ₩32,067 | ₩32,174 | -0.29% | 3.1천 |
|---|
| 2025.12.15 | ₩32,749 | ₩32,749 | ₩31,987 | ₩32,335 | -1.27% | 6.5천 |
|---|
| 2025.12.12 | ₩32,949 | ₩32,963 | ₩32,121 | ₩32,321 | -1.91% | 1.7만 |
|---|
| 2025.12.11 | ₩32,107 | ₩32,455 | ₩32,107 | ₩32,361 | +0.79% | 1.5만 |
|---|
| 2025.12.10 | ₩30,102 | ₩31,172 | ₩30,089 | ₩31,025 | +3.06% | 4.9천 |
|---|
| 2025.12.09 | ₩29,915 | ₩30,329 | ₩29,888 | ₩29,915 | 0.00% | 2만 |
|---|
| 2025.12.08 | ₩30,851 | ₩30,851 | ₩30,009 | ₩30,009 | -2.73% | 2.3만 |
|---|
| 2025.12.05 | ₩31,158 | ₩31,599 | ₩30,958 | ₩30,958 | -0.64% | 1.8천 |
|---|
| 2025.12.04 | ₩31,519 | ₩31,519 | ₩31,051 | ₩31,185 | -1.06% | 4.6천 |
|---|
| 2025.12.03 | ₩31,466 | ₩31,586 | ₩31,426 | ₩31,506 | +0.13% | 9.9천 |
|---|
| 2025.12.02 | ₩31,720 | ₩31,720 | ₩30,878 | ₩31,105 | -1.94% | 12.6만 |
|---|
| 2025.12.01 | ₩31,827 | ₩32,187 | ₩31,653 | ₩31,653 | -0.55% | 2만 |
|---|
| 2025.11.28 | ₩31,840 | ₩32,094 | ₩31,706 | ₩31,867 | +0.08% | 1.2만 |
|---|
| 2025.11.26 | ₩30,891 | ₩31,840 | ₩30,316 | ₩31,546 | +2.12% | 2만 |
|---|
| 2025.11.25 | ₩30,142 | ₩30,837 | ₩30,142 | ₩30,757 | +2.04% | 9천 |
|---|
| 2025.11.24 | ₩29,888 | ₩29,982 | ₩29,514 | ₩29,902 | +0.04% | 2.9만 |
|---|
| 2025.11.21 | ₩28,873 | ₩29,928 | ₩28,832 | ₩29,741 | +3.01% | 1.3천 |
|---|
| 2025.11.20 | ₩29,822 | ₩29,822 | ₩28,525 | ₩28,525 | -4.35% | 7.5천 |
|---|
| 2025.11.19 | ₩29,474 | ₩29,474 | ₩29,327 | ₩29,380 | -0.32% | 500 |
|---|
| 2025.11.18 | ₩29,287 | ₩29,514 | ₩29,274 | ₩29,274 | -0.05% | 800 |
|---|
| 2025.11.17 | ₩29,822 | ₩30,035 | ₩29,126 | ₩29,140 | -2.29% | 2.6만 |
|---|
| 2025.11.14 | ₩30,223 | ₩30,463 | ₩30,049 | ₩30,089 | -0.44% | 7.3천 |
|---|
| 2025.11.13 | ₩31,279 | ₩31,279 | ₩30,677 | ₩30,677 | -1.92% | 8.1천 |
|---|
| 2025.11.12 | ₩30,677 | ₩31,372 | ₩30,677 | ₩31,132 | +1.48% | 2.2만 |
|---|
| 2025.11.11 | ₩30,276 | ₩30,704 | ₩30,276 | ₩30,650 | +1.24% | 7.2천 |
|---|
| 2025.11.10 | ₩29,768 | ₩30,129 | ₩29,421 | ₩30,035 | +0.90% | 4천 |
|---|
| 2025.11.07 | ₩28,806 | ₩29,461 | ₩28,806 | ₩29,434 | +2.18% | 7.6천 |
|---|
| 2025.11.06 | ₩29,274 | ₩29,274 | ₩28,806 | ₩28,806 | -1.60% | 2만 |
|---|
| 2025.11.05 | ₩29,060 | ₩29,394 | ₩29,020 | ₩29,153 | +0.32% | 1.1만 |
|---|
| 2025.11.04 | ₩28,739 | ₩28,979 | ₩28,605 | ₩28,806 | +0.23% | 1.7만 |
|---|
| 2025.11.03 | ₩29,380 | ₩29,380 | ₩28,552 | ₩29,020 | -1.23% | 12.8만 |
|---|
| 2025.10.31 | ₩29,581 | ₩29,634 | ₩29,274 | ₩29,354 | -0.77% | 6.5천 |
|---|
| 2025.10.30 | ₩30,049 | ₩30,343 | ₩29,768 | ₩29,795 | -0.85% | 2.4만 |
|---|
| 2025.10.29 | ₩31,412 | ₩31,533 | ₩30,543 | ₩30,650 | -2.43% | 4천 |
|---|
| 2025.10.28 | ₩31,987 | ₩32,107 | ₩31,867 | ₩31,867 | -0.38% | 3.3천 |
|---|
| 2025.10.27 | ₩31,960 | ₩31,960 | ₩31,546 | ₩31,760 | -0.63% | 1.1천 |
|---|
| 2025.10.24 | ₩32,161 | ₩32,161 | ₩31,813 | ₩31,813 | -1.08% | 1.9만 |
|---|
| 2025.10.23 | ₩31,586 | ₩32,147 | ₩31,586 | ₩32,121 | +1.69% | 8.2천 |
|---|
| 2025.10.22 | ₩31,693 | ₩31,693 | ₩31,319 | ₩31,426 | -0.84% | 4천 |
|---|
| 2025.10.21 | ₩31,479 | ₩31,746 | ₩31,399 | ₩31,613 | +0.42% | 2만 |
|---|
| 2025.10.20 | ₩31,599 | ₩31,840 | ₩31,573 | ₩31,827 | +0.72% | 4.2천 |
|---|
| 2025.10.17 | ₩31,038 | ₩31,105 | ₩30,904 | ₩31,065 | +0.09% | 2.3천 |
|---|
| 2025.10.16 | ₩31,132 | ₩31,198 | ₩31,132 | ₩31,198 | +0.21% | 600 |
|---|
| 2025.10.15 | ₩31,653 | ₩31,653 | ₩31,653 | ₩31,653 | 0.00% | 500 |
|---|
| 2025.10.14 | ₩31,011 | ₩32,081 | ₩30,837 | ₩32,000 | +3.19% | 4.2천 |
|---|
| 2025.10.13 | ₩31,132 | ₩31,746 | ₩31,132 | ₩31,372 | +0.77% | 1.2만 |
|---|
| 2025.10.10 | ₩31,947 | ₩31,947 | ₩30,383 | ₩30,383 | -4.90% | 6.9천 |
|---|