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 | ₩37,047 | ₩37,047 | ₩36,833 | ₩36,833 | -0.58% | 600 |
| 2026.10.08 | ₩36,085 | ₩36,579 | ₩35,925 | ₩36,579 | +1.37% | 4.2천 |
| 2026.10.07 | ₩36,847 | ₩36,847 | ₩36,259 | ₩36,259 | -1.60% | 1.1천 |
| 2026.10.06 | ₩37,127 | ₩37,649 | ₩37,114 | ₩37,341 | +0.58% | 2.8천 |
| 2026.10.05 | ₩36,312 | ₩37,328 | ₩36,259 | ₩37,047 | +2.02% | 7.6천 |
| 2026.10.02 | ₩36,379 | ₩36,526 | ₩36,165 | ₩36,165 | -0.59% | 5.9천 |
| 2026.10.01 | ₩34,989 | ₩35,724 | ₩34,775 | ₩35,657 | +1.91% | 1.4만 |
| 2026.09.30 | ₩36,593 | ₩36,593 | ₩35,550 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,550 |
| -2.85% |
| 1천 |
| 2026.09.29 | ₩37,194 | ₩37,194 | ₩36,392 | ₩36,499 | -1.87% | 7.3천 |
|---|
| 2026.09.28 | ₩36,686 | ₩37,328 | ₩36,646 | ₩37,007 | +0.87% | 1.1만 |
|---|
| 2026.09.25 | ₩37,568 | ₩37,675 | ₩37,488 | ₩37,568 | 0.00% | 2.6천 |
|---|
| 2026.09.24 | ₩37,983 | ₩37,983 | ₩37,315 | ₩37,475 | -1.34% | 9천 |
|---|
| 2026.09.23 | ₩38,477 | ₩38,611 | ₩38,250 | ₩38,250 | -0.59% | 4.7천 |
|---|
| 2026.09.22 | ₩37,929 | ₩38,958 | ₩37,929 | ₩38,878 | +2.50% | 1.7만 |
|---|
| 2026.09.21 | ₩37,729 | ₩37,822 | ₩37,622 | ₩37,622 | -0.28% | 5.2천 |
|---|
| 2026.09.18 | ₩38,397 | ₩38,397 | ₩37,622 | ₩37,715 | -1.78% | 3.3천 |
|---|
| 2026.09.17 | ₩38,932 | ₩39,132 | ₩38,745 | ₩38,851 | -0.21% | 4천 |
|---|
| 2026.09.16 | ₩39,199 | ₩39,293 | ₩37,649 | ₩38,290 | -2.32% | 9.5천 |
|---|
| 2026.09.15 | ₩38,718 | ₩39,092 | ₩38,638 | ₩38,811 | +0.24% | 4.4천 |
|---|
| 2026.09.14 | ₩38,758 | ₩38,758 | ₩38,277 | ₩38,410 | -0.90% | 7.9천 |
|---|
| 2026.09.11 | ₩39,373 | ₩39,399 | ₩39,092 | ₩39,119 | -0.64% | 9.4천 |
|---|
| 2026.09.10 | ₩39,159 | ₩39,159 | ₩38,664 | ₩38,945 | -0.55% | 9.4천 |
|---|
| 2026.09.09 | ₩40,388 | ₩40,549 | ₩39,814 | ₩39,814 | -1.42% | 6.7천 |
|---|
| 2026.09.08 | ₩41,431 | ₩41,645 | ₩40,856 | ₩40,856 | -1.39% | 1.7만 |
|---|
| 2026.09.04 | ₩41,324 | ₩41,805 | ₩41,043 | ₩41,618 | +0.71% | 4.4천 |
|---|
| 2026.09.03 | ₩42,888 | ₩42,968 | ₩41,899 | ₩41,925 | -2.24% | 1.3만 |
|---|
| 2026.09.02 | ₩41,471 | ₩42,807 | ₩41,471 | ₩42,433 | +2.32% | 7천 |
|---|
| 2026.09.01 | ₩41,404 | ₩41,431 | ₩40,562 | ₩40,963 | -1.07% | 9.5천 |
|---|
| 2026.08.31 | ₩42,433 | ₩42,714 | ₩41,805 | ₩42,046 | -0.91% | 2.2만 |
|---|
| 2026.08.28 | ₩42,954 | ₩42,954 | ₩42,273 | ₩42,754 | -0.47% | 4.2천 |
|---|
| 2026.08.27 | ₩42,781 | ₩43,289 | ₩42,674 | ₩42,954 | +0.41% | 7.8천 |
|---|
| 2026.08.26 | ₩43,756 | ₩44,291 | ₩43,583 | ₩43,636 | -0.27% | 1.4만 |
|---|
| 2026.08.25 | ₩43,596 | ₩43,596 | ₩42,634 | ₩43,543 | -0.12% | 1.7만 |
|---|
| 2026.08.24 | ₩44,144 | ₩44,518 | ₩43,088 | ₩43,543 | -1.36% | 5.1만 |
|---|
| 2026.08.21 | ₩43,315 | ₩43,703 | ₩43,195 | ₩43,502 | +0.43% | 1.3만 |
|---|
| 2026.08.20 | ₩42,072 | ₩42,473 | ₩41,658 | ₩41,671 | -0.95% | 1.9천 |
|---|
| 2026.08.19 | ₩41,832 | ₩42,767 | ₩41,818 | ₩41,845 | +0.03% | 8.2천 |
|---|
| 2026.08.18 | ₩41,164 | ₩41,230 | ₩40,656 | ₩40,669 | -1.20% | 2.9천 |
|---|
| 2026.08.17 | ₩41,484 | ₩41,565 | ₩41,110 | ₩41,404 | -0.19% | 1.4만 |
|---|
| 2026.08.14 | ₩41,765 | ₩42,032 | ₩41,765 | ₩41,885 | +0.29% | 8.6만 |
|---|
| 2026.08.13 | ₩42,019 | ₩42,072 | ₩41,364 | ₩41,578 | -1.05% | 1.4만 |
|---|
| 2026.08.12 | ₩42,781 | ₩42,781 | ₩41,992 | ₩41,992 | -1.84% | 1.3만 |
|---|
| 2026.08.11 | ₩43,235 | ₩43,636 | ₩42,807 | ₩43,075 | -0.37% | 10만 |
|---|
| 2026.08.10 | ₩42,674 | ₩43,048 | ₩42,193 | ₩43,048 | +0.88% | 9.7천 |
|---|
| 2026.08.07 | ₩41,364 | ₩42,554 | ₩41,364 | ₩42,554 | +2.88% | 1.1만 |
|---|
| 2026.08.06 | ₩41,792 | ₩42,019 | ₩41,230 | ₩41,324 | -1.12% | 3천 |
|---|
| 2026.08.05 | ₩41,818 | ₩42,567 | ₩41,818 | ₩42,246 | +1.02% | 5.2천 |
|---|
| 2026.08.04 | ₩40,576 | ₩41,271 | ₩40,576 | ₩41,177 | +1.48% | 8.1천 |
|---|
| 2026.08.03 | ₩39,373 | ₩39,627 | ₩39,039 | ₩39,627 | +0.64% | 4천 |
|---|
| 2026.07.31 | ₩39,399 | ₩39,399 | ₩38,678 | ₩38,771 | -1.59% | 1.2만 |
|---|
| 2026.07.30 | ₩40,696 | ₩40,696 | ₩40,602 | ₩40,696 | 0.00% | 1.8천 |
|---|
| 2026.07.29 | ₩41,952 | ₩41,952 | ₩40,228 | ₩40,789 | -2.77% | 5.5천 |
|---|
| 2026.07.28 | ₩41,765 | ₩42,353 | ₩41,685 | ₩41,859 | +0.22% | 7.1천 |
|---|
| 2026.07.27 | ₩40,549 | ₩40,549 | ₩39,974 | ₩40,335 | -0.53% | 1.9천 |
|---|
| 2026.07.24 | ₩38,892 | ₩40,041 | ₩38,892 | ₩40,041 | +2.96% | 4.7천 |
|---|
| 2026.07.23 | ₩38,825 | ₩38,825 | ₩38,517 | ₩38,624 | -0.52% | 4.7천 |
|---|
| 2026.07.22 | ₩39,573 | ₩39,627 | ₩39,212 | ₩39,399 | -0.44% | 1.6만 |
|---|
| 2026.07.21 | ₩38,678 | ₩38,865 | ₩38,424 | ₩38,424 | -0.66% | 4.1천 |
|---|
| 2026.07.20 | ₩39,079 | ₩39,159 | ₩38,103 | ₩38,237 | -2.15% | 1.2만 |
|---|
| 2026.07.17 | ₩39,546 | ₩40,308 | ₩38,972 | ₩39,025 | -1.32% | 3천 |
|---|
| 2026.07.16 | ₩38,892 | ₩39,613 | ₩38,892 | ₩39,613 | +1.86% | 4.6천 |
|---|
| 2026.07.15 | ₩39,346 | ₩39,440 | ₩38,464 | ₩39,025 | -0.82% | 1.3만 |
|---|
| 2026.07.14 | ₩40,322 | ₩40,322 | ₩39,159 | ₩39,359 | -2.39% | 1.1만 |
|---|
| 2026.07.13 | ₩39,386 | ₩39,386 | ₩38,998 | ₩39,119 | -0.68% | 4.8천 |
|---|
| 2026.07.10 | ₩39,146 | ₩39,907 | ₩39,146 | ₩39,653 | +1.30% | 9.3천 |
|---|
| 2026.07.09 | ₩38,611 | ₩39,012 | ₩38,611 | ₩38,718 | +0.28% | 3.9천 |
|---|
| 2026.07.08 | ₩38,918 | ₩38,932 | ₩38,170 | ₩38,544 | -0.96% | 1.2만 |
|---|
| 2026.07.07 | ₩41,712 | ₩41,738 | ₩40,602 | ₩40,763 | -2.27% | 3.7천 |
|---|
| 2026.07.06 | ₩41,337 | ₩41,404 | ₩40,629 | ₩41,404 | +0.16% | 1.2만 |
|---|
| 2026.07.02 | ₩40,308 | ₩41,364 | ₩40,308 | ₩41,364 | +2.62% | 1.3만 |
|---|
| 2026.07.01 | ₩39,640 | ₩40,522 | ₩39,186 | ₩40,041 | +1.01% | 8.2천 |
|---|
| 2026.06.30 | ₩39,747 | ₩40,001 | ₩39,693 | ₩39,693 | -0.13% | 2.6천 |
|---|
| 2026.06.29 | ₩39,934 | ₩40,255 | ₩39,119 | ₩39,319 | -1.54% | 2.9만 |
|---|
| 2026.06.26 | ₩41,097 | ₩41,244 | ₩40,736 | ₩41,070 | -0.07% | 5.3천 |
|---|
| 2026.06.25 | ₩40,509 | ₩41,912 | ₩40,509 | ₩41,311 | +1.98% | 1.1만 |
|---|
| 2026.06.24 | ₩39,987 | ₩40,789 | ₩39,987 | ₩40,322 | +0.84% | 6.4천 |
|---|
| 2026.06.23 | ₩40,429 | ₩40,442 | ₩39,854 | ₩39,961 | -1.16% | 4.5천 |
|---|
| 2026.06.22 | ₩40,896 | ₩41,431 | ₩40,870 | ₩41,097 | +0.49% | 7.1천 |
|---|
| 2026.06.18 | ₩41,631 | ₩42,019 | ₩41,083 | ₩41,190 | -1.06% | 2만 |
|---|
| 2026.06.17 | ₩42,086 | ₩43,449 | ₩41,351 | ₩41,444 | -1.52% | 5.2천 |
|---|
| 2026.06.16 | ₩42,941 | ₩43,235 | ₩42,540 | ₩42,634 | -0.72% | 5.1천 |
|---|
| 2026.06.15 | ₩43,061 | ₩43,382 | ₩42,340 | ₩42,340 | -1.68% | 1.5만 |
|---|
| 2026.06.12 | ₩41,431 | ₩42,046 | ₩38,972 | ₩41,845 | +1.00% | 2만 |
|---|
| 2026.06.11 | ₩38,838 | ₩40,335 | ₩38,571 | ₩40,335 | +3.85% | 7.1천 |
|---|
| 2026.06.10 | ₩39,934 | ₩40,629 | ₩37,876 | ₩37,903 | -5.09% | 9.2천 |
|---|
| 2026.06.09 | ₩39,025 | ₩39,680 | ₩38,424 | ₩39,680 | +1.68% | 1.2만 |
|---|
| 2026.06.08 | ₩39,199 | ₩39,199 | ₩38,357 | ₩38,370 | -2.11% | 6.5천 |
|---|
| 2026.06.05 | ₩40,282 | ₩40,282 | ₩39,346 | ₩39,480 | -1.99% | 3.8천 |
|---|
| 2026.06.04 | ₩41,685 | ₩41,685 | ₩40,763 | ₩41,043 | -1.54% | 1.6천 |
|---|
| 2026.06.03 | ₩40,682 | ₩41,591 | ₩40,656 | ₩41,110 | +1.05% | 1.1만 |
|---|
| 2026.06.02 | ₩39,961 | ₩41,003 | ₩39,961 | ₩40,910 | +2.37% | 8.5천 |
|---|
| 2026.06.01 | ₩39,774 | ₩40,081 | ₩38,932 | ₩39,947 | +0.44% | 1.6만 |
|---|
| 2026.05.29 | ₩40,402 | ₩40,896 | ₩40,375 | ₩40,375 | -0.07% | 2.4천 |
|---|
| 2026.05.28 | ₩39,760 | ₩40,803 | ₩39,760 | ₩40,723 | +2.42% | 4.7천 |
|---|
| 2026.05.27 | ₩40,429 | ₩40,509 | ₩40,388 | ₩40,388 | -0.10% | 2.1천 |
|---|
| 2026.05.26 | ₩39,627 | ₩40,175 | ₩39,627 | ₩40,134 | +1.28% | 2.4만 |
|---|
| 2026.05.22 | ₩39,132 | ₩39,199 | ₩38,785 | ₩39,012 | -0.31% | 1.6천 |
|---|
| 2026.05.21 | ₩38,076 | ₩38,918 | ₩38,036 | ₩38,678 | +1.58% | 2만 |
|---|
| 2026.05.20 | ₩37,194 | ₩38,130 | ₩37,194 | ₩38,130 | +2.52% | 1.1만 |
|---|
| 2026.05.19 | ₩38,491 | ₩38,491 | ₩37,074 | ₩37,248 | -3.23% | 1.4만 |
|---|
| 2026.05.18 | ₩39,453 | ₩39,573 | ₩38,731 | ₩39,025 | -1.08% | 6.7천 |
|---|
| 2026.05.15 | ₩39,720 | ₩39,934 | ₩39,186 | ₩39,186 | -1.35% | 1.1만 |
|---|
| 2026.05.14 | ₩41,351 | ₩41,605 | ₩41,284 | ₩41,391 | +0.10% | 4.7천 |
|---|
| 2026.05.13 | ₩42,153 | ₩42,473 | ₩42,032 | ₩42,032 | -0.29% | 6.5천 |
|---|
| 2026.05.12 | ₩41,244 | ₩42,300 | ₩41,230 | ₩42,166 | +2.24% | 3.8천 |
|---|
| 2026.05.11 | ₩41,832 | ₩42,500 | ₩41,832 | ₩42,300 | +1.12% | 9.1천 |
|---|
| 2026.05.08 | ₩41,511 | ₩41,725 | ₩41,177 | ₩41,284 | -0.55% | 2.8천 |
|---|
| 2026.05.07 | ₩42,059 | ₩42,193 | ₩40,990 | ₩40,990 | -2.54% | 5천 |
|---|
| 2026.05.06 | ₩42,460 | ₩42,981 | ₩42,460 | ₩42,687 | +0.54% | 6.9천 |
|---|
| 2026.05.05 | ₩40,362 | ₩41,565 | ₩40,228 | ₩41,244 | +2.19% | 7.2천 |
|---|
| 2026.05.04 | ₩40,616 | ₩40,749 | ₩39,560 | ₩39,760 | -2.11% | 3.5만 |
|---|
| 2026.05.01 | ₩41,471 | ₩41,471 | ₩41,030 | ₩41,030 | -1.06% | 5.6천 |
|---|
| 2026.04.30 | ₩40,134 | ₩41,511 | ₩40,134 | ₩41,244 | +2.76% | 8.6천 |
|---|
| 2026.04.29 | ₩40,749 | ₩40,749 | ₩40,348 | ₩40,415 | -0.82% | 3.4천 |
|---|
| 2026.04.28 | ₩40,602 | ₩41,123 | ₩40,576 | ₩41,123 | +1.28% | 4.6천 |
|---|
| 2026.04.27 | ₩42,153 | ₩42,286 | ₩41,565 | ₩41,752 | -0.95% | 3.1만 |
|---|
| 2026.04.24 | ₩41,017 | ₩42,046 | ₩41,017 | ₩42,019 | +2.44% | 2만 |
|---|
| 2026.04.23 | ₩41,605 | ₩41,872 | ₩41,311 | ₩41,872 | +0.64% | 1.2만 |
|---|
| 2026.04.22 | ₩42,607 | ₩42,607 | ₩41,805 | ₩41,805 | -1.88% | 2.3천 |
|---|
| 2026.04.21 | ₩42,727 | ₩43,021 | ₩41,658 | ₩41,658 | -2.50% | 9.8천 |
|---|
| 2026.04.20 | ₩42,059 | ₩42,781 | ₩41,899 | ₩42,781 | +1.72% | 3.3만 |
|---|
| 2026.04.17 | ₩41,738 | ₩42,447 | ₩41,524 | ₩41,965 | +0.54% | 4.5천 |
|---|
| 2026.04.16 | ₩41,765 | ₩41,765 | ₩41,444 | ₩41,725 | -0.10% | 4.1천 |
|---|
| 2026.04.15 | ₩41,885 | ₩41,885 | ₩40,923 | ₩41,150 | -1.75% | 1.2만 |
|---|
| 2026.04.14 | ₩42,340 | ₩42,527 | ₩41,939 | ₩42,139 | -0.47% | 2.3만 |
|---|
| 2026.04.13 | ₩41,952 | ₩42,554 | ₩41,565 | ₩42,554 | +1.43% | 2.2만 |
|---|
| 2026.04.10 | ₩42,420 | ₩42,433 | ₩41,952 | ₩42,340 | -0.19% | 2.8만 |
|---|
| 2026.04.09 | ₩41,725 | ₩42,019 | ₩41,458 | ₩41,712 | -0.03% | 4.8천 |
|---|
| 2026.04.08 | ₩40,816 | ₩41,859 | ₩40,576 | ₩41,832 | +2.49% | 1.6만 |
|---|
| 2026.04.07 | ₩39,159 | ₩39,333 | ₩38,785 | ₩39,172 | +0.03% | 3.7천 |
|---|
| 2026.04.06 | ₩39,627 | ₩39,627 | ₩39,092 | ₩39,359 | -0.67% | 4.2천 |
|---|
| 2026.04.02 | ₩39,132 | ₩40,094 | ₩39,132 | ₩39,934 | +2.05% | 2.5만 |
|---|
| 2026.04.01 | ₩39,774 | ₩39,961 | ₩39,613 | ₩39,854 | +0.20% | 4.5천 |
|---|
| 2026.03.31 | ₩38,437 | ₩39,199 | ₩38,210 | ₩39,052 | +1.60% | 7.5천 |
|---|
| 2026.03.30 | ₩38,143 | ₩38,624 | ₩37,542 | ₩37,675 | -1.23% | 1.1만 |
|---|
| 2026.03.27 | ₩37,515 | ₩37,903 | ₩37,315 | ₩37,408 | -0.29% | 1.1만 |
|---|
| 2026.03.26 | ₩38,183 | ₩38,638 | ₩37,742 | ₩37,782 | -1.05% | 3.3천 |
|---|
| 2026.03.25 | ₩37,568 | ₩38,304 | ₩37,462 | ₩38,237 | +1.78% | 5.5천 |
|---|
| 2026.03.24 | ₩35,457 | ₩37,141 | ₩35,457 | ₩36,873 | +4.00% | 6.8천 |
|---|
| 2026.03.23 | ₩35,190 | ₩36,058 | ₩35,190 | ₩35,550 | +1.03% | 1.2만 |
|---|
| 2026.03.20 | ₩35,564 | ₩35,564 | ₩33,733 | ₩34,468 | -3.08% | 1.2만 |
|---|
| 2026.03.19 | ₩35,337 | ₩35,751 | ₩34,909 | ₩35,751 | +1.17% | 1.4만 |
|---|
| 2026.03.18 | ₩37,502 | ₩37,729 | ₩36,713 | ₩36,713 | -2.10% | 4천 |
|---|
| 2026.03.17 | ₩38,384 | ₩39,894 | ₩38,237 | ₩38,277 | -0.28% | 5.6천 |
|---|
| 2026.03.16 | ₩38,130 | ₩38,611 | ₩37,796 | ₩38,157 | +0.07% | 1.4만 |
|---|
| 2026.03.13 | ₩39,212 | ₩39,212 | ₩37,582 | ₩37,769 | -3.68% | 1.6만 |
|---|
| 2026.03.12 | ₩38,598 | ₩39,426 | ₩38,491 | ₩38,517 | -0.21% | 2.7만 |
|---|
| 2026.03.11 | ₩38,517 | ₩38,892 | ₩37,969 | ₩38,811 | +0.76% | 1.1만 |
|---|
| 2026.03.10 | ₩38,998 | ₩39,587 | ₩38,624 | ₩38,851 | -0.38% | 1.6만 |
|---|
| 2026.03.09 | ₩37,862 | ₩39,146 | ₩37,061 | ₩39,052 | +3.14% | 5.1만 |
|---|
| 2026.03.06 | ₩39,506 | ₩39,506 | ₩38,477 | ₩38,851 | -1.66% | 1.8만 |
|---|
| 2026.03.05 | ₩41,565 | ₩41,765 | ₩39,907 | ₩40,455 | -2.67% | 1.7만 |
|---|
| 2026.03.04 | ₩42,995 | ₩42,995 | ₩42,166 | ₩42,179 | -1.90% | 1.7만 |
|---|
| 2026.03.03 | ₩42,032 | ₩42,393 | ₩40,175 | ₩42,219 | +0.45% | 13.9만 |
|---|
| 2026.03.02 | ₩44,264 | ₩44,612 | ₩43,649 | ₩44,518 | +0.57% | 2만 |
|---|
| 2026.02.27 | ₩43,609 | ₩44,799 | ₩43,609 | ₩44,692 | +2.48% | 3.1만 |
|---|
| 2026.02.26 | ₩43,810 | ₩44,211 | ₩42,995 | ₩44,050 | +0.55% | 1.1만 |
|---|
| 2026.02.25 | ₩45,440 | ₩45,440 | ₩43,543 | ₩44,171 | -2.79% | 3만 |
|---|
| 2026.02.24 | ₩44,131 | ₩44,959 | ₩44,104 | ₩44,745 | +1.39% | 2.9만 |
|---|
| 2026.02.23 | ₩43,516 | ₩44,291 | ₩43,075 | ₩44,024 | +1.17% | 6.1만 |
|---|
| 2026.02.20 | ₩43,930 | ₩44,157 | ₩43,088 | ₩44,010 | +0.18% | 2.6만 |
|---|
| 2026.02.19 | ₩43,903 | ₩44,358 | ₩43,329 | ₩43,930 | +0.06% | 1.3만 |
|---|
| 2026.02.18 | ₩44,064 | ₩44,705 | ₩43,997 | ₩44,251 | +0.42% | 1.3만 |
|---|
| 2026.02.17 | ₩43,609 | ₩43,943 | ₩42,607 | ₩43,609 | 0.00% | 3.6만 |
|---|
| 2026.02.13 | ₩43,436 | ₩45,240 | ₩43,302 | ₩44,612 | +2.71% | 2.3만 |
|---|
| 2026.02.12 | ₩45,373 | ₩46,162 | ₩43,810 | ₩43,997 | -3.03% | 3.1만 |
|---|
| 2026.02.11 | ₩44,652 | ₩45,307 | ₩44,652 | ₩45,267 | +1.38% | 5.3만 |
|---|
| 2026.02.10 | ₩43,155 | ₩44,251 | ₩42,821 | ₩44,104 | +2.20% | 4.7만 |
|---|
| 2026.02.09 | ₩41,899 | ₩43,128 | ₩41,431 | ₩42,821 | +2.20% | 3.6만 |
|---|
| 2026.02.06 | ₩40,549 | ₩41,899 | ₩40,549 | ₩41,872 | +3.26% | 2.9만 |
|---|
| 2026.02.05 | ₩41,992 | ₩41,992 | ₩39,987 | ₩40,228 | -4.20% | 6.1만 |
|---|
| 2026.02.04 | ₩40,950 | ₩42,714 | ₩40,950 | ₩42,554 | +3.92% | 4.2만 |
|---|
| 2026.02.03 | ₩39,506 | ₩41,324 | ₩39,506 | ₩40,642 | +2.88% | 4.3만 |
|---|
| 2026.02.02 | ₩38,170 | ₩39,159 | ₩38,170 | ₩38,985 | +2.14% | 3.5만 |
|---|
| 2026.01.30 | ₩38,277 | ₩38,865 | ₩37,635 | ₩38,397 | +0.31% | 6만 |
|---|
| 2026.01.29 | ₩40,402 | ₩40,549 | ₩38,397 | ₩39,587 | -2.02% | 3.6만 |
|---|
| 2026.01.28 | ₩39,613 | ₩39,667 | ₩39,092 | ₩39,560 | -0.13% | 2.7만 |
|---|
| 2026.01.27 | ₩39,293 | ₩39,800 | ₩39,293 | ₩39,747 | +1.16% | 7.3천 |
|---|
| 2026.01.26 | ₩40,335 | ₩40,335 | ₩39,546 | ₩39,546 | -1.95% | 2.1만 |
|---|
| 2026.01.23 | ₩38,972 | ₩39,947 | ₩38,825 | ₩39,480 | +1.30% | 1.5만 |
|---|
| 2026.01.22 | ₩38,745 | ₩39,319 | ₩38,651 | ₩38,905 | +0.41% | 4.3만 |
|---|
| 2026.01.21 | ₩37,756 | ₩38,424 | ₩37,635 | ₩38,384 | +1.66% | 1.1만 |
|---|
| 2026.01.20 | ₩36,994 | ₩37,168 | ₩36,686 | ₩36,887 | -0.29% | 1.1만 |
|---|
| 2026.01.16 | ₩37,515 | ₩37,582 | ₩37,181 | ₩37,555 | +0.11% | 6.5천 |
|---|
| 2026.01.15 | ₩37,355 | ₩38,210 | ₩37,355 | ₩37,929 | +1.54% | 4.2천 |
|---|
| 2026.01.14 | ₩37,715 | ₩38,076 | ₩37,582 | ₩37,702 | -0.04% | 1.9만 |
|---|
| 2026.01.13 | ₩37,582 | ₩37,689 | ₩37,194 | ₩37,689 | +0.28% | 1.8만 |
|---|
| 2026.01.12 | ₩37,328 | ₩37,488 | ₩37,154 | ₩37,475 | +0.39% | 2만 |
|---|
| 2026.01.09 | ₩36,098 | ₩36,994 | ₩35,925 | ₩36,994 | +2.48% | 8.7만 |
|---|
| 2026.01.08 | ₩35,363 | ₩36,005 | ₩35,363 | ₩35,858 | +1.40% | 4.8천 |
|---|
| 2026.01.07 | ₩35,831 | ₩35,831 | ₩34,628 | ₩34,628 | -3.36% | 1.3만 |
|---|
| 2026.01.06 | ₩34,575 | ₩36,072 | ₩34,575 | ₩35,884 | +3.79% | 3.2만 |
|---|
| 2026.01.05 | ₩33,893 | ₩34,748 | ₩33,893 | ₩34,601 | +2.09% | 4.4만 |
|---|
| 2026.01.02 | ₩33,225 | ₩33,866 | ₩33,225 | ₩33,759 | +1.61% | 1.9만 |
|---|
| 2025.12.31 | ₩33,292 | ₩33,292 | ₩32,757 | ₩32,784 | -1.53% | 3.8천 |
|---|
| 2025.12.30 | ₩33,145 | ₩33,465 | ₩33,145 | ₩33,305 | +0.48% | 5.6천 |
|---|
| 2025.12.29 | ₩33,252 | ₩33,345 | ₩33,078 | ₩33,318 | +0.20% | 8.7천 |
|---|
| 2025.12.26 | ₩33,586 | ₩33,773 | ₩33,292 | ₩33,519 | -0.20% | 4천 |
|---|
| 2025.12.24 | ₩33,385 | ₩33,519 | ₩33,385 | ₩33,492 | +0.32% | 1천 |
|---|
| 2025.12.23 | ₩33,492 | ₩33,572 | ₩33,252 | ₩33,519 | +0.08% | 5.3천 |
|---|
| 2025.12.22 | ₩33,051 | ₩33,452 | ₩33,051 | ₩33,372 | +0.97% | 8.4천 |
|---|
| 2025.12.19 | ₩32,436 | ₩32,730 | ₩32,436 | ₩32,650 | +0.66% | 1천 |
|---|
| 2025.12.18 | ₩32,744 | ₩32,998 | ₩32,370 | ₩32,370 | -1.14% | 3.4천 |
|---|
| 2025.12.17 | ₩32,410 | ₩32,410 | ₩32,182 | ₩32,343 | -0.21% | 3.5천 |
|---|
| 2025.12.16 | ₩32,263 | ₩32,263 | ₩32,062 | ₩32,169 | -0.29% | 3.1천 |
|---|
| 2025.12.15 | ₩32,744 | ₩32,744 | ₩31,982 | ₩32,329 | -1.27% | 6.5천 |
|---|
| 2025.12.12 | ₩32,944 | ₩32,958 | ₩32,116 | ₩32,316 | -1.91% | 1.7만 |
|---|
| 2025.12.11 | ₩32,102 | ₩32,450 | ₩32,102 | ₩32,356 | +0.79% | 1.5만 |
|---|
| 2025.12.10 | ₩30,098 | ₩31,167 | ₩30,084 | ₩31,020 | +3.06% | 4.9천 |
|---|
| 2025.12.09 | ₩29,910 | ₩30,325 | ₩29,884 | ₩29,910 | 0.00% | 2만 |
|---|
| 2025.12.08 | ₩30,846 | ₩30,846 | ₩30,004 | ₩30,004 | -2.73% | 2.3만 |
|---|
| 2025.12.05 | ₩31,153 | ₩31,594 | ₩30,953 | ₩30,953 | -0.64% | 1.8천 |
|---|
| 2025.12.04 | ₩31,514 | ₩31,514 | ₩31,046 | ₩31,180 | -1.06% | 4.6천 |
|---|
| 2025.12.03 | ₩31,461 | ₩31,581 | ₩31,421 | ₩31,501 | +0.13% | 9.9천 |
|---|
| 2025.12.02 | ₩31,715 | ₩31,715 | ₩30,873 | ₩31,100 | -1.94% | 12.6만 |
|---|
| 2025.12.01 | ₩31,822 | ₩32,182 | ₩31,648 | ₩31,648 | -0.55% | 2만 |
|---|
| 2025.11.28 | ₩31,835 | ₩32,089 | ₩31,701 | ₩31,862 | +0.08% | 1.2만 |
|---|
| 2025.11.26 | ₩30,886 | ₩31,835 | ₩30,311 | ₩31,541 | +2.12% | 2만 |
|---|
| 2025.11.25 | ₩30,138 | ₩30,833 | ₩30,138 | ₩30,752 | +2.04% | 9천 |
|---|
| 2025.11.24 | ₩29,884 | ₩29,977 | ₩29,509 | ₩29,897 | +0.04% | 2.9만 |
|---|
| 2025.11.21 | ₩28,868 | ₩29,924 | ₩28,828 | ₩29,737 | +3.01% | 1.3천 |
|---|
| 2025.11.20 | ₩29,817 | ₩29,817 | ₩28,520 | ₩28,520 | -4.35% | 7.5천 |
|---|
| 2025.11.19 | ₩29,469 | ₩29,469 | ₩29,322 | ₩29,376 | -0.32% | 500 |
|---|
| 2025.11.18 | ₩29,282 | ₩29,509 | ₩29,269 | ₩29,269 | -0.05% | 800 |
|---|
| 2025.11.17 | ₩29,817 | ₩30,031 | ₩29,122 | ₩29,135 | -2.29% | 2.6만 |
|---|
| 2025.11.14 | ₩30,218 | ₩30,458 | ₩30,044 | ₩30,084 | -0.44% | 7.3천 |
|---|
| 2025.11.13 | ₩31,274 | ₩31,274 | ₩30,672 | ₩30,672 | -1.92% | 8.1천 |
|---|
| 2025.11.12 | ₩30,672 | ₩31,367 | ₩30,672 | ₩31,127 | +1.48% | 2.2만 |
|---|
| 2025.11.11 | ₩30,271 | ₩30,699 | ₩30,271 | ₩30,645 | +1.24% | 7.2천 |
|---|
| 2025.11.10 | ₩29,763 | ₩30,124 | ₩29,416 | ₩30,031 | +0.90% | 4천 |
|---|
| 2025.11.07 | ₩28,801 | ₩29,456 | ₩28,801 | ₩29,429 | +2.18% | 7.6천 |
|---|
| 2025.11.06 | ₩29,269 | ₩29,269 | ₩28,801 | ₩28,801 | -1.60% | 2만 |
|---|
| 2025.11.05 | ₩29,055 | ₩29,389 | ₩29,015 | ₩29,149 | +0.32% | 1.1만 |
|---|
| 2025.11.04 | ₩28,734 | ₩28,975 | ₩28,601 | ₩28,801 | +0.23% | 1.7만 |
|---|
| 2025.11.03 | ₩29,376 | ₩29,376 | ₩28,547 | ₩29,015 | -1.23% | 12.8만 |
|---|
| 2025.10.31 | ₩29,576 | ₩29,630 | ₩29,269 | ₩29,349 | -0.77% | 6.5천 |
|---|
| 2025.10.30 | ₩30,044 | ₩30,338 | ₩29,763 | ₩29,790 | -0.85% | 2.4만 |
|---|
| 2025.10.29 | ₩31,407 | ₩31,528 | ₩30,539 | ₩30,645 | -2.43% | 4천 |
|---|
| 2025.10.28 | ₩31,982 | ₩32,102 | ₩31,862 | ₩31,862 | -0.38% | 3.3천 |
|---|
| 2025.10.27 | ₩31,955 | ₩31,955 | ₩31,541 | ₩31,755 | -0.63% | 1.1천 |
|---|
| 2025.10.24 | ₩32,156 | ₩32,156 | ₩31,808 | ₩31,808 | -1.08% | 1.9만 |
|---|
| 2025.10.23 | ₩31,581 | ₩32,142 | ₩31,581 | ₩32,116 | +1.69% | 8.2천 |
|---|
| 2025.10.22 | ₩31,688 | ₩31,688 | ₩31,314 | ₩31,421 | -0.84% | 4천 |
|---|
| 2025.10.21 | ₩31,474 | ₩31,741 | ₩31,394 | ₩31,608 | +0.42% | 2만 |
|---|
| 2025.10.20 | ₩31,594 | ₩31,835 | ₩31,568 | ₩31,822 | +0.72% | 4.2천 |
|---|
| 2025.10.17 | ₩31,033 | ₩31,100 | ₩30,899 | ₩31,060 | +0.09% | 2.3천 |
|---|
| 2025.10.16 | ₩31,127 | ₩31,193 | ₩31,127 | ₩31,193 | +0.21% | 600 |
|---|
| 2025.10.15 | ₩31,648 | ₩31,648 | ₩31,648 | ₩31,648 | 0.00% | 500 |
|---|
| 2025.10.14 | ₩31,006 | ₩32,076 | ₩30,833 | ₩31,995 | +3.19% | 4.2천 |
|---|
| 2025.10.13 | ₩31,127 | ₩31,741 | ₩31,127 | ₩31,367 | +0.77% | 1.2만 |
|---|
| 2025.10.10 | ₩31,942 | ₩31,942 | ₩30,378 | ₩30,378 | -4.90% | 6.9천 |
|---|