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 | ₩37,094 | ₩37,094 | ₩36,880 | ₩36,880 | -0.58% | 600 |
| 2026.10.08 | ₩36,131 | ₩36,626 | ₩35,970 | ₩36,626 | +1.37% | 4.2천 |
| 2026.10.07 | ₩36,893 | ₩36,893 | ₩36,305 | ₩36,305 | -1.60% | 1.1천 |
| 2026.10.06 | ₩37,174 | ₩37,696 | ₩37,161 | ₩37,388 | +0.58% | 2.8천 |
| 2026.10.05 | ₩36,358 | ₩37,375 | ₩36,305 | ₩37,094 | +2.02% | 7.6천 |
| 2026.10.02 | ₩36,425 | ₩36,572 | ₩36,211 | ₩36,211 | -0.59% | 5.9천 |
| 2026.10.01 | ₩35,033 | ₩35,769 | ₩34,819 | ₩35,702 | +1.91% | 1.4만 |
| 2026.09.30 | ₩36,639 | ₩36,639 | ₩35,595 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,595 |
| -2.85% |
| 1천 |
| 2026.09.29 | ₩37,241 | ₩37,241 | ₩36,438 | ₩36,545 | -1.87% | 7.3천 |
|---|
| 2026.09.28 | ₩36,733 | ₩37,375 | ₩36,693 | ₩37,054 | +0.87% | 1.1만 |
|---|
| 2026.09.25 | ₩37,616 | ₩37,723 | ₩37,536 | ₩37,616 | 0.00% | 2.6천 |
|---|
| 2026.09.24 | ₩38,031 | ₩38,031 | ₩37,362 | ₩37,522 | -1.34% | 9천 |
|---|
| 2026.09.23 | ₩38,526 | ₩38,660 | ₩38,298 | ₩38,298 | -0.59% | 4.7천 |
|---|
| 2026.09.22 | ₩37,977 | ₩39,008 | ₩37,977 | ₩38,927 | +2.50% | 1.7만 |
|---|
| 2026.09.21 | ₩37,777 | ₩37,870 | ₩37,669 | ₩37,669 | -0.28% | 5.2천 |
|---|
| 2026.09.18 | ₩38,446 | ₩38,446 | ₩37,669 | ₩37,763 | -1.78% | 3.3천 |
|---|
| 2026.09.17 | ₩38,981 | ₩39,182 | ₩38,794 | ₩38,901 | -0.21% | 4천 |
|---|
| 2026.09.16 | ₩39,249 | ₩39,342 | ₩37,696 | ₩38,339 | -2.32% | 9.5천 |
|---|
| 2026.09.15 | ₩38,767 | ₩39,141 | ₩38,686 | ₩38,860 | +0.24% | 4.4천 |
|---|
| 2026.09.14 | ₩38,807 | ₩38,807 | ₩38,325 | ₩38,459 | -0.90% | 7.9천 |
|---|
| 2026.09.11 | ₩39,422 | ₩39,449 | ₩39,141 | ₩39,168 | -0.64% | 9.4천 |
|---|
| 2026.09.10 | ₩39,208 | ₩39,208 | ₩38,713 | ₩38,994 | -0.55% | 9.4천 |
|---|
| 2026.09.09 | ₩40,439 | ₩40,600 | ₩39,864 | ₩39,864 | -1.42% | 6.7천 |
|---|
| 2026.09.08 | ₩41,483 | ₩41,697 | ₩40,908 | ₩40,908 | -1.39% | 1.7만 |
|---|
| 2026.09.04 | ₩41,376 | ₩41,858 | ₩41,095 | ₩41,671 | +0.71% | 4.4천 |
|---|
| 2026.09.03 | ₩42,942 | ₩43,022 | ₩41,952 | ₩41,978 | -2.24% | 1.3만 |
|---|
| 2026.09.02 | ₩41,523 | ₩42,862 | ₩41,523 | ₩42,487 | +2.32% | 7천 |
|---|
| 2026.09.01 | ₩41,457 | ₩41,483 | ₩40,613 | ₩41,015 | -1.07% | 9.5천 |
|---|
| 2026.08.31 | ₩42,487 | ₩42,768 | ₩41,858 | ₩42,099 | -0.91% | 2.2만 |
|---|
| 2026.08.28 | ₩43,009 | ₩43,009 | ₩42,326 | ₩42,808 | -0.47% | 4.2천 |
|---|
| 2026.08.27 | ₩42,835 | ₩43,343 | ₩42,728 | ₩43,009 | +0.41% | 7.8천 |
|---|
| 2026.08.26 | ₩43,812 | ₩44,347 | ₩43,638 | ₩43,691 | -0.27% | 1.4만 |
|---|
| 2026.08.25 | ₩43,651 | ₩43,651 | ₩42,688 | ₩43,598 | -0.12% | 1.7만 |
|---|
| 2026.08.24 | ₩44,200 | ₩44,574 | ₩43,143 | ₩43,598 | -1.36% | 5.1만 |
|---|
| 2026.08.21 | ₩43,370 | ₩43,758 | ₩43,250 | ₩43,557 | +0.43% | 1.3만 |
|---|
| 2026.08.20 | ₩42,126 | ₩42,527 | ₩41,711 | ₩41,724 | -0.95% | 1.9천 |
|---|
| 2026.08.19 | ₩41,885 | ₩42,821 | ₩41,871 | ₩41,898 | +0.03% | 8.2천 |
|---|
| 2026.08.18 | ₩41,216 | ₩41,283 | ₩40,707 | ₩40,721 | -1.20% | 2.9천 |
|---|
| 2026.08.17 | ₩41,537 | ₩41,617 | ₩41,162 | ₩41,457 | -0.19% | 1.4만 |
|---|
| 2026.08.14 | ₩41,818 | ₩42,085 | ₩41,818 | ₩41,938 | +0.29% | 8.6만 |
|---|
| 2026.08.13 | ₩42,072 | ₩42,126 | ₩41,416 | ₩41,630 | -1.05% | 1.4만 |
|---|
| 2026.08.12 | ₩42,835 | ₩42,835 | ₩42,045 | ₩42,045 | -1.84% | 1.3만 |
|---|
| 2026.08.11 | ₩43,290 | ₩43,691 | ₩42,862 | ₩43,129 | -0.37% | 10만 |
|---|
| 2026.08.10 | ₩42,728 | ₩43,102 | ₩42,246 | ₩43,102 | +0.88% | 9.7천 |
|---|
| 2026.08.07 | ₩41,416 | ₩42,607 | ₩41,416 | ₩42,607 | +2.88% | 1.1만 |
|---|
| 2026.08.06 | ₩41,845 | ₩42,072 | ₩41,283 | ₩41,376 | -1.12% | 3천 |
|---|
| 2026.08.05 | ₩41,871 | ₩42,621 | ₩41,871 | ₩42,300 | +1.02% | 5.2천 |
|---|
| 2026.08.04 | ₩40,627 | ₩41,323 | ₩40,627 | ₩41,229 | +1.48% | 8.1천 |
|---|
| 2026.08.03 | ₩39,422 | ₩39,677 | ₩39,088 | ₩39,677 | +0.64% | 4천 |
|---|
| 2026.07.31 | ₩39,449 | ₩39,449 | ₩38,727 | ₩38,820 | -1.59% | 1.2만 |
|---|
| 2026.07.30 | ₩40,747 | ₩40,747 | ₩40,654 | ₩40,747 | 0.00% | 1.8천 |
|---|
| 2026.07.29 | ₩42,005 | ₩42,005 | ₩40,279 | ₩40,841 | -2.77% | 5.5천 |
|---|
| 2026.07.28 | ₩41,818 | ₩42,407 | ₩41,738 | ₩41,911 | +0.22% | 7.1천 |
|---|
| 2026.07.27 | ₩40,600 | ₩40,600 | ₩40,025 | ₩40,386 | -0.53% | 1.9천 |
|---|
| 2026.07.24 | ₩38,941 | ₩40,092 | ₩38,941 | ₩40,092 | +2.96% | 4.7천 |
|---|
| 2026.07.23 | ₩38,874 | ₩38,874 | ₩38,566 | ₩38,673 | -0.52% | 4.7천 |
|---|
| 2026.07.22 | ₩39,623 | ₩39,677 | ₩39,262 | ₩39,449 | -0.44% | 1.6만 |
|---|
| 2026.07.21 | ₩38,727 | ₩38,914 | ₩38,472 | ₩38,472 | -0.66% | 4.1천 |
|---|
| 2026.07.20 | ₩39,128 | ₩39,208 | ₩38,151 | ₩38,285 | -2.15% | 1.2만 |
|---|
| 2026.07.17 | ₩39,596 | ₩40,359 | ₩39,021 | ₩39,075 | -1.32% | 3천 |
|---|
| 2026.07.16 | ₩38,941 | ₩39,663 | ₩38,941 | ₩39,663 | +1.86% | 4.6천 |
|---|
| 2026.07.15 | ₩39,396 | ₩39,489 | ₩38,513 | ₩39,075 | -0.82% | 1.3만 |
|---|
| 2026.07.14 | ₩40,373 | ₩40,373 | ₩39,208 | ₩39,409 | -2.39% | 1.1만 |
|---|
| 2026.07.13 | ₩39,436 | ₩39,436 | ₩39,048 | ₩39,168 | -0.68% | 4.8천 |
|---|
| 2026.07.10 | ₩39,195 | ₩39,958 | ₩39,195 | ₩39,704 | +1.30% | 9.3천 |
|---|
| 2026.07.09 | ₩38,660 | ₩39,061 | ₩38,660 | ₩38,767 | +0.28% | 3.9천 |
|---|
| 2026.07.08 | ₩38,968 | ₩38,981 | ₩38,218 | ₩38,593 | -0.96% | 1.2만 |
|---|
| 2026.07.07 | ₩41,764 | ₩41,791 | ₩40,654 | ₩40,814 | -2.27% | 3.7천 |
|---|
| 2026.07.06 | ₩41,390 | ₩41,457 | ₩40,680 | ₩41,457 | +0.16% | 1.2만 |
|---|
| 2026.07.02 | ₩40,359 | ₩41,416 | ₩40,359 | ₩41,416 | +2.62% | 1.3만 |
|---|
| 2026.07.01 | ₩39,690 | ₩40,573 | ₩39,235 | ₩40,092 | +1.01% | 8.2천 |
|---|
| 2026.06.30 | ₩39,797 | ₩40,051 | ₩39,744 | ₩39,744 | -0.13% | 2.6천 |
|---|
| 2026.06.29 | ₩39,985 | ₩40,306 | ₩39,168 | ₩39,369 | -1.54% | 2.9만 |
|---|
| 2026.06.26 | ₩41,149 | ₩41,296 | ₩40,787 | ₩41,122 | -0.07% | 5.3천 |
|---|
| 2026.06.25 | ₩40,560 | ₩41,965 | ₩40,560 | ₩41,363 | +1.98% | 1.1만 |
|---|
| 2026.06.24 | ₩40,038 | ₩40,841 | ₩40,038 | ₩40,373 | +0.84% | 6.4천 |
|---|
| 2026.06.23 | ₩40,480 | ₩40,493 | ₩39,904 | ₩40,011 | -1.16% | 4.5천 |
|---|
| 2026.06.22 | ₩40,948 | ₩41,483 | ₩40,921 | ₩41,149 | +0.49% | 7.1천 |
|---|
| 2026.06.18 | ₩41,684 | ₩42,072 | ₩41,135 | ₩41,242 | -1.06% | 2만 |
|---|
| 2026.06.17 | ₩42,139 | ₩43,504 | ₩41,403 | ₩41,497 | -1.52% | 5.2천 |
|---|
| 2026.06.16 | ₩42,995 | ₩43,290 | ₩42,594 | ₩42,688 | -0.72% | 5.1천 |
|---|
| 2026.06.15 | ₩43,116 | ₩43,437 | ₩42,393 | ₩42,393 | -1.68% | 1.5만 |
|---|
| 2026.06.12 | ₩41,483 | ₩42,099 | ₩39,021 | ₩41,898 | +1.00% | 2만 |
|---|
| 2026.06.11 | ₩38,887 | ₩40,386 | ₩38,620 | ₩40,386 | +3.85% | 7.1천 |
|---|
| 2026.06.10 | ₩39,985 | ₩40,680 | ₩37,924 | ₩37,951 | -5.09% | 9.2천 |
|---|
| 2026.06.09 | ₩39,075 | ₩39,730 | ₩38,472 | ₩39,730 | +1.68% | 1.2만 |
|---|
| 2026.06.08 | ₩39,249 | ₩39,249 | ₩38,405 | ₩38,419 | -2.11% | 6.5천 |
|---|
| 2026.06.05 | ₩40,332 | ₩40,332 | ₩39,396 | ₩39,530 | -1.99% | 3.8천 |
|---|
| 2026.06.04 | ₩41,738 | ₩41,738 | ₩40,814 | ₩41,095 | -1.54% | 1.6천 |
|---|
| 2026.06.03 | ₩40,734 | ₩41,644 | ₩40,707 | ₩41,162 | +1.05% | 1.1만 |
|---|
| 2026.06.02 | ₩40,011 | ₩41,055 | ₩40,011 | ₩40,961 | +2.37% | 8.5천 |
|---|
| 2026.06.01 | ₩39,824 | ₩40,132 | ₩38,981 | ₩39,998 | +0.44% | 1.6만 |
|---|
| 2026.05.29 | ₩40,453 | ₩40,948 | ₩40,426 | ₩40,426 | -0.07% | 2.4천 |
|---|
| 2026.05.28 | ₩39,811 | ₩40,854 | ₩39,811 | ₩40,774 | +2.42% | 4.7천 |
|---|
| 2026.05.27 | ₩40,480 | ₩40,560 | ₩40,439 | ₩40,439 | -0.10% | 2.1천 |
|---|
| 2026.05.26 | ₩39,677 | ₩40,225 | ₩39,677 | ₩40,185 | +1.28% | 2.4만 |
|---|
| 2026.05.22 | ₩39,182 | ₩39,249 | ₩38,834 | ₩39,061 | -0.31% | 1.6천 |
|---|
| 2026.05.21 | ₩38,124 | ₩38,968 | ₩38,084 | ₩38,727 | +1.58% | 2만 |
|---|
| 2026.05.20 | ₩37,241 | ₩38,178 | ₩37,241 | ₩38,178 | +2.52% | 1.1만 |
|---|
| 2026.05.19 | ₩38,539 | ₩38,539 | ₩37,121 | ₩37,295 | -3.23% | 1.4만 |
|---|
| 2026.05.18 | ₩39,503 | ₩39,623 | ₩38,780 | ₩39,075 | -1.08% | 6.7천 |
|---|
| 2026.05.15 | ₩39,770 | ₩39,985 | ₩39,235 | ₩39,235 | -1.35% | 1.1만 |
|---|
| 2026.05.14 | ₩41,403 | ₩41,657 | ₩41,336 | ₩41,443 | +0.10% | 4.7천 |
|---|
| 2026.05.13 | ₩42,206 | ₩42,527 | ₩42,085 | ₩42,085 | -0.29% | 6.5천 |
|---|
| 2026.05.12 | ₩41,296 | ₩42,353 | ₩41,283 | ₩42,219 | +2.24% | 3.8천 |
|---|
| 2026.05.11 | ₩41,885 | ₩42,554 | ₩41,885 | ₩42,353 | +1.12% | 9.1천 |
|---|
| 2026.05.08 | ₩41,564 | ₩41,778 | ₩41,229 | ₩41,336 | -0.55% | 2.8천 |
|---|
| 2026.05.07 | ₩42,112 | ₩42,246 | ₩41,042 | ₩41,042 | -2.54% | 5천 |
|---|
| 2026.05.06 | ₩42,514 | ₩43,036 | ₩42,514 | ₩42,741 | +0.54% | 6.9천 |
|---|
| 2026.05.05 | ₩40,413 | ₩41,617 | ₩40,279 | ₩41,296 | +2.19% | 7.2천 |
|---|
| 2026.05.04 | ₩40,667 | ₩40,801 | ₩39,610 | ₩39,811 | -2.11% | 3.5만 |
|---|
| 2026.05.01 | ₩41,523 | ₩41,523 | ₩41,082 | ₩41,082 | -1.06% | 5.6천 |
|---|
| 2026.04.30 | ₩40,185 | ₩41,564 | ₩40,185 | ₩41,296 | +2.76% | 8.6천 |
|---|
| 2026.04.29 | ₩40,801 | ₩40,801 | ₩40,399 | ₩40,466 | -0.82% | 3.4천 |
|---|
| 2026.04.28 | ₩40,654 | ₩41,175 | ₩40,627 | ₩41,175 | +1.28% | 4.6천 |
|---|
| 2026.04.27 | ₩42,206 | ₩42,340 | ₩41,617 | ₩41,804 | -0.95% | 3.1만 |
|---|
| 2026.04.24 | ₩41,068 | ₩42,099 | ₩41,068 | ₩42,072 | +2.44% | 2만 |
|---|
| 2026.04.23 | ₩41,657 | ₩41,925 | ₩41,363 | ₩41,925 | +0.64% | 1.2만 |
|---|
| 2026.04.22 | ₩42,661 | ₩42,661 | ₩41,858 | ₩41,858 | -1.88% | 2.3천 |
|---|
| 2026.04.21 | ₩42,781 | ₩43,076 | ₩41,711 | ₩41,711 | -2.50% | 9.8천 |
|---|
| 2026.04.20 | ₩42,112 | ₩42,835 | ₩41,952 | ₩42,835 | +1.72% | 3.3만 |
|---|
| 2026.04.17 | ₩41,791 | ₩42,500 | ₩41,577 | ₩42,019 | +0.54% | 4.5천 |
|---|
| 2026.04.16 | ₩41,818 | ₩41,818 | ₩41,497 | ₩41,778 | -0.10% | 4.1천 |
|---|
| 2026.04.15 | ₩41,938 | ₩41,938 | ₩40,975 | ₩41,202 | -1.75% | 1.2만 |
|---|
| 2026.04.14 | ₩42,393 | ₩42,581 | ₩41,992 | ₩42,193 | -0.47% | 2.3만 |
|---|
| 2026.04.13 | ₩42,005 | ₩42,607 | ₩41,617 | ₩42,607 | +1.43% | 2.2만 |
|---|
| 2026.04.10 | ₩42,474 | ₩42,487 | ₩42,005 | ₩42,393 | -0.19% | 2.8만 |
|---|
| 2026.04.09 | ₩41,778 | ₩42,072 | ₩41,510 | ₩41,764 | -0.03% | 4.8천 |
|---|
| 2026.04.08 | ₩40,868 | ₩41,911 | ₩40,627 | ₩41,885 | +2.49% | 1.6만 |
|---|
| 2026.04.07 | ₩39,208 | ₩39,382 | ₩38,834 | ₩39,222 | +0.03% | 3.7천 |
|---|
| 2026.04.06 | ₩39,677 | ₩39,677 | ₩39,141 | ₩39,409 | -0.67% | 4.2천 |
|---|
| 2026.04.02 | ₩39,182 | ₩40,145 | ₩39,182 | ₩39,985 | +2.05% | 2.5만 |
|---|
| 2026.04.01 | ₩39,824 | ₩40,011 | ₩39,663 | ₩39,904 | +0.20% | 4.5천 |
|---|
| 2026.03.31 | ₩38,486 | ₩39,249 | ₩38,258 | ₩39,101 | +1.60% | 7.5천 |
|---|
| 2026.03.30 | ₩38,191 | ₩38,673 | ₩37,589 | ₩37,723 | -1.23% | 1.1만 |
|---|
| 2026.03.27 | ₩37,562 | ₩37,951 | ₩37,362 | ₩37,455 | -0.29% | 1.1만 |
|---|
| 2026.03.26 | ₩38,232 | ₩38,686 | ₩37,790 | ₩37,830 | -1.05% | 3.3천 |
|---|
| 2026.03.25 | ₩37,616 | ₩38,352 | ₩37,509 | ₩38,285 | +1.78% | 5.5천 |
|---|
| 2026.03.24 | ₩35,502 | ₩37,188 | ₩35,502 | ₩36,920 | +4.00% | 6.8천 |
|---|
| 2026.03.23 | ₩35,234 | ₩36,104 | ₩35,234 | ₩35,595 | +1.03% | 1.2만 |
|---|
| 2026.03.20 | ₩35,609 | ₩35,609 | ₩33,775 | ₩34,511 | -3.08% | 1.2만 |
|---|
| 2026.03.19 | ₩35,381 | ₩35,796 | ₩34,953 | ₩35,796 | +1.17% | 1.4만 |
|---|
| 2026.03.18 | ₩37,549 | ₩37,777 | ₩36,760 | ₩36,760 | -2.10% | 4천 |
|---|
| 2026.03.17 | ₩38,432 | ₩39,944 | ₩38,285 | ₩38,325 | -0.28% | 5.6천 |
|---|
| 2026.03.16 | ₩38,178 | ₩38,660 | ₩37,843 | ₩38,205 | +0.07% | 1.4만 |
|---|
| 2026.03.13 | ₩39,262 | ₩39,262 | ₩37,629 | ₩37,817 | -3.68% | 1.6만 |
|---|
| 2026.03.12 | ₩38,646 | ₩39,476 | ₩38,539 | ₩38,566 | -0.21% | 2.7만 |
|---|
| 2026.03.11 | ₩38,566 | ₩38,941 | ₩38,017 | ₩38,860 | +0.76% | 1.1만 |
|---|
| 2026.03.10 | ₩39,048 | ₩39,637 | ₩38,673 | ₩38,901 | -0.38% | 1.6만 |
|---|
| 2026.03.09 | ₩37,910 | ₩39,195 | ₩37,107 | ₩39,101 | +3.14% | 5.1만 |
|---|
| 2026.03.06 | ₩39,556 | ₩39,556 | ₩38,526 | ₩38,901 | -1.66% | 1.8만 |
|---|
| 2026.03.05 | ₩41,617 | ₩41,818 | ₩39,958 | ₩40,506 | -2.67% | 1.7만 |
|---|
| 2026.03.04 | ₩43,049 | ₩43,049 | ₩42,219 | ₩42,233 | -1.90% | 1.7만 |
|---|
| 2026.03.03 | ₩42,085 | ₩42,447 | ₩40,225 | ₩42,273 | +0.45% | 13.9만 |
|---|
| 2026.03.02 | ₩44,320 | ₩44,668 | ₩43,705 | ₩44,574 | +0.57% | 2만 |
|---|
| 2026.02.27 | ₩43,664 | ₩44,855 | ₩43,664 | ₩44,748 | +2.48% | 3.1만 |
|---|
| 2026.02.26 | ₩43,865 | ₩44,267 | ₩43,049 | ₩44,106 | +0.55% | 1.1만 |
|---|
| 2026.02.25 | ₩45,498 | ₩45,498 | ₩43,598 | ₩44,227 | -2.79% | 3만 |
|---|
| 2026.02.24 | ₩44,186 | ₩45,016 | ₩44,160 | ₩44,802 | +1.39% | 2.9만 |
|---|
| 2026.02.23 | ₩43,571 | ₩44,347 | ₩43,129 | ₩44,079 | +1.17% | 6.1만 |
|---|
| 2026.02.20 | ₩43,986 | ₩44,213 | ₩43,143 | ₩44,066 | +0.18% | 2.6만 |
|---|
| 2026.02.19 | ₩43,959 | ₩44,414 | ₩43,383 | ₩43,986 | +0.06% | 1.3만 |
|---|
| 2026.02.18 | ₩44,119 | ₩44,762 | ₩44,053 | ₩44,307 | +0.42% | 1.3만 |
|---|
| 2026.02.17 | ₩43,664 | ₩43,999 | ₩42,661 | ₩43,664 | 0.00% | 3.6만 |
|---|
| 2026.02.13 | ₩43,491 | ₩45,297 | ₩43,357 | ₩44,668 | +2.71% | 2.3만 |
|---|
| 2026.02.12 | ₩45,431 | ₩46,220 | ₩43,865 | ₩44,053 | -3.03% | 3.1만 |
|---|
| 2026.02.11 | ₩44,708 | ₩45,364 | ₩44,708 | ₩45,324 | +1.38% | 5.3만 |
|---|
| 2026.02.10 | ₩43,210 | ₩44,307 | ₩42,875 | ₩44,160 | +2.20% | 4.7만 |
|---|
| 2026.02.09 | ₩41,952 | ₩43,183 | ₩41,483 | ₩42,875 | +2.20% | 3.6만 |
|---|
| 2026.02.06 | ₩40,600 | ₩41,952 | ₩40,600 | ₩41,925 | +3.26% | 2.9만 |
|---|
| 2026.02.05 | ₩42,045 | ₩42,045 | ₩40,038 | ₩40,279 | -4.20% | 6.1만 |
|---|
| 2026.02.04 | ₩41,002 | ₩42,768 | ₩41,002 | ₩42,607 | +3.92% | 4.2만 |
|---|
| 2026.02.03 | ₩39,556 | ₩41,376 | ₩39,556 | ₩40,694 | +2.88% | 4.3만 |
|---|
| 2026.02.02 | ₩38,218 | ₩39,208 | ₩38,218 | ₩39,034 | +2.14% | 3.5만 |
|---|
| 2026.01.30 | ₩38,325 | ₩38,914 | ₩37,683 | ₩38,446 | +0.31% | 6만 |
|---|
| 2026.01.29 | ₩40,453 | ₩40,600 | ₩38,446 | ₩39,637 | -2.02% | 3.6만 |
|---|
| 2026.01.28 | ₩39,663 | ₩39,717 | ₩39,141 | ₩39,610 | -0.13% | 2.7만 |
|---|
| 2026.01.27 | ₩39,342 | ₩39,851 | ₩39,342 | ₩39,797 | +1.16% | 7.3천 |
|---|
| 2026.01.26 | ₩40,386 | ₩40,386 | ₩39,596 | ₩39,596 | -1.95% | 2.1만 |
|---|
| 2026.01.23 | ₩39,021 | ₩39,998 | ₩38,874 | ₩39,530 | +1.30% | 1.5만 |
|---|
| 2026.01.22 | ₩38,794 | ₩39,369 | ₩38,700 | ₩38,954 | +0.41% | 4.3만 |
|---|
| 2026.01.21 | ₩37,803 | ₩38,472 | ₩37,683 | ₩38,432 | +1.66% | 1.1만 |
|---|
| 2026.01.20 | ₩37,041 | ₩37,215 | ₩36,733 | ₩36,933 | -0.29% | 1.1만 |
|---|
| 2026.01.16 | ₩37,562 | ₩37,629 | ₩37,228 | ₩37,603 | +0.11% | 6.5천 |
|---|
| 2026.01.15 | ₩37,402 | ₩38,258 | ₩37,402 | ₩37,977 | +1.54% | 4.2천 |
|---|
| 2026.01.14 | ₩37,763 | ₩38,124 | ₩37,629 | ₩37,750 | -0.04% | 1.9만 |
|---|
| 2026.01.13 | ₩37,629 | ₩37,736 | ₩37,241 | ₩37,736 | +0.28% | 1.8만 |
|---|
| 2026.01.12 | ₩37,375 | ₩37,536 | ₩37,201 | ₩37,522 | +0.39% | 2만 |
|---|
| 2026.01.09 | ₩36,144 | ₩37,041 | ₩35,970 | ₩37,041 | +2.48% | 8.7만 |
|---|
| 2026.01.08 | ₩35,408 | ₩36,050 | ₩35,408 | ₩35,903 | +1.40% | 4.8천 |
|---|
| 2026.01.07 | ₩35,876 | ₩35,876 | ₩34,672 | ₩34,672 | -3.36% | 1.3만 |
|---|
| 2026.01.06 | ₩34,618 | ₩36,117 | ₩34,618 | ₩35,930 | +3.79% | 3.2만 |
|---|
| 2026.01.05 | ₩33,936 | ₩34,792 | ₩33,936 | ₩34,645 | +2.09% | 4.4만 |
|---|
| 2026.01.02 | ₩33,267 | ₩33,909 | ₩33,267 | ₩33,802 | +1.61% | 1.9만 |
|---|
| 2025.12.31 | ₩33,334 | ₩33,334 | ₩32,799 | ₩32,825 | -1.53% | 3.8천 |
|---|
| 2025.12.30 | ₩33,187 | ₩33,508 | ₩33,187 | ₩33,347 | +0.48% | 5.6천 |
|---|
| 2025.12.29 | ₩33,294 | ₩33,387 | ₩33,120 | ₩33,361 | +0.20% | 8.7천 |
|---|
| 2025.12.26 | ₩33,628 | ₩33,816 | ₩33,334 | ₩33,561 | -0.20% | 4천 |
|---|
| 2025.12.24 | ₩33,427 | ₩33,561 | ₩33,427 | ₩33,535 | +0.32% | 1천 |
|---|
| 2025.12.23 | ₩33,535 | ₩33,615 | ₩33,294 | ₩33,561 | +0.08% | 5.3천 |
|---|
| 2025.12.22 | ₩33,093 | ₩33,494 | ₩33,093 | ₩33,414 | +0.97% | 8.4천 |
|---|
| 2025.12.19 | ₩32,477 | ₩32,772 | ₩32,477 | ₩32,691 | +0.66% | 1천 |
|---|
| 2025.12.18 | ₩32,785 | ₩33,039 | ₩32,410 | ₩32,410 | -1.14% | 3.4천 |
|---|
| 2025.12.17 | ₩32,451 | ₩32,451 | ₩32,223 | ₩32,384 | -0.21% | 3.5천 |
|---|
| 2025.12.16 | ₩32,303 | ₩32,303 | ₩32,103 | ₩32,210 | -0.29% | 3.1천 |
|---|
| 2025.12.15 | ₩32,785 | ₩32,785 | ₩32,022 | ₩32,370 | -1.27% | 6.5천 |
|---|
| 2025.12.12 | ₩32,986 | ₩32,999 | ₩32,156 | ₩32,357 | -1.91% | 1.7만 |
|---|
| 2025.12.11 | ₩32,143 | ₩32,491 | ₩32,143 | ₩32,397 | +0.79% | 1.5만 |
|---|
| 2025.12.10 | ₩30,136 | ₩31,206 | ₩30,122 | ₩31,059 | +3.06% | 4.9천 |
|---|
| 2025.12.09 | ₩29,948 | ₩30,363 | ₩29,921 | ₩29,948 | 0.00% | 2만 |
|---|
| 2025.12.08 | ₩30,885 | ₩30,885 | ₩30,042 | ₩30,042 | -2.73% | 2.3만 |
|---|
| 2025.12.05 | ₩31,193 | ₩31,634 | ₩30,992 | ₩30,992 | -0.64% | 1.8천 |
|---|
| 2025.12.04 | ₩31,554 | ₩31,554 | ₩31,086 | ₩31,220 | -1.06% | 4.6천 |
|---|
| 2025.12.03 | ₩31,501 | ₩31,621 | ₩31,460 | ₩31,541 | +0.13% | 9.9천 |
|---|
| 2025.12.02 | ₩31,755 | ₩31,755 | ₩30,912 | ₩31,139 | -1.94% | 12.6만 |
|---|
| 2025.12.01 | ₩31,862 | ₩32,223 | ₩31,688 | ₩31,688 | -0.55% | 2만 |
|---|
| 2025.11.28 | ₩31,875 | ₩32,129 | ₩31,741 | ₩31,902 | +0.08% | 1.2만 |
|---|
| 2025.11.26 | ₩30,925 | ₩31,875 | ₩30,350 | ₩31,581 | +2.12% | 2만 |
|---|
| 2025.11.25 | ₩30,176 | ₩30,872 | ₩30,176 | ₩30,791 | +2.04% | 9천 |
|---|
| 2025.11.24 | ₩29,921 | ₩30,015 | ₩29,547 | ₩29,935 | +0.04% | 2.9만 |
|---|
| 2025.11.21 | ₩28,904 | ₩29,962 | ₩28,864 | ₩29,774 | +3.01% | 1.3천 |
|---|
| 2025.11.20 | ₩29,855 | ₩29,855 | ₩28,557 | ₩28,557 | -4.35% | 7.5천 |
|---|
| 2025.11.19 | ₩29,507 | ₩29,507 | ₩29,359 | ₩29,413 | -0.32% | 500 |
|---|
| 2025.11.18 | ₩29,319 | ₩29,547 | ₩29,306 | ₩29,306 | -0.05% | 800 |
|---|
| 2025.11.17 | ₩29,855 | ₩30,069 | ₩29,159 | ₩29,172 | -2.29% | 2.6만 |
|---|
| 2025.11.14 | ₩30,256 | ₩30,497 | ₩30,082 | ₩30,122 | -0.44% | 7.3천 |
|---|
| 2025.11.13 | ₩31,313 | ₩31,313 | ₩30,711 | ₩30,711 | -1.92% | 8.1천 |
|---|
| 2025.11.12 | ₩30,711 | ₩31,407 | ₩30,711 | ₩31,166 | +1.48% | 2.2만 |
|---|
| 2025.11.11 | ₩30,310 | ₩30,738 | ₩30,310 | ₩30,684 | +1.24% | 7.2천 |
|---|
| 2025.11.10 | ₩29,801 | ₩30,162 | ₩29,453 | ₩30,069 | +0.90% | 4천 |
|---|
| 2025.11.07 | ₩28,838 | ₩29,493 | ₩28,838 | ₩29,467 | +2.18% | 7.6천 |
|---|
| 2025.11.06 | ₩29,306 | ₩29,306 | ₩28,838 | ₩28,838 | -1.60% | 2만 |
|---|
| 2025.11.05 | ₩29,092 | ₩29,426 | ₩29,052 | ₩29,185 | +0.32% | 1.1만 |
|---|
| 2025.11.04 | ₩28,771 | ₩29,012 | ₩28,637 | ₩28,838 | +0.23% | 1.7만 |
|---|
| 2025.11.03 | ₩29,413 | ₩29,413 | ₩28,583 | ₩29,052 | -1.23% | 12.8만 |
|---|
| 2025.10.31 | ₩29,614 | ₩29,667 | ₩29,306 | ₩29,386 | -0.77% | 6.5천 |
|---|
| 2025.10.30 | ₩30,082 | ₩30,376 | ₩29,801 | ₩29,828 | -0.85% | 2.4만 |
|---|
| 2025.10.29 | ₩31,447 | ₩31,567 | ₩30,577 | ₩30,684 | -2.43% | 4천 |
|---|
| 2025.10.28 | ₩32,022 | ₩32,143 | ₩31,902 | ₩31,902 | -0.38% | 3.3천 |
|---|
| 2025.10.27 | ₩31,996 | ₩31,996 | ₩31,581 | ₩31,795 | -0.63% | 1.1천 |
|---|
| 2025.10.24 | ₩32,196 | ₩32,196 | ₩31,848 | ₩31,848 | -1.08% | 1.9만 |
|---|
| 2025.10.23 | ₩31,621 | ₩32,183 | ₩31,621 | ₩32,156 | +1.69% | 8.2천 |
|---|
| 2025.10.22 | ₩31,728 | ₩31,728 | ₩31,353 | ₩31,460 | -0.84% | 4천 |
|---|
| 2025.10.21 | ₩31,514 | ₩31,782 | ₩31,434 | ₩31,648 | +0.42% | 2만 |
|---|
| 2025.10.20 | ₩31,634 | ₩31,875 | ₩31,608 | ₩31,862 | +0.72% | 4.2천 |
|---|
| 2025.10.17 | ₩31,072 | ₩31,139 | ₩30,938 | ₩31,099 | +0.09% | 2.3천 |
|---|
| 2025.10.16 | ₩31,166 | ₩31,233 | ₩31,166 | ₩31,233 | +0.21% | 600 |
|---|
| 2025.10.15 | ₩31,688 | ₩31,688 | ₩31,688 | ₩31,688 | 0.00% | 500 |
|---|
| 2025.10.14 | ₩31,046 | ₩32,116 | ₩30,872 | ₩32,036 | +3.19% | 4.2천 |
|---|
| 2025.10.13 | ₩31,166 | ₩31,782 | ₩31,166 | ₩31,407 | +0.77% | 1.2만 |
|---|
| 2025.10.10 | ₩31,982 | ₩31,982 | ₩30,417 | ₩30,417 | -4.90% | 6.9천 |
|---|