시장 데이터를 불러오는 중
전체 종목
ProShares Ultra Yen 과거 주가
ProShares Ultra Yen · YCL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ProShares Ultra Yen · YCL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩24,284 | ₩24,311 | ₩24,243 | ₩24,311 | +0.11% | 3.4만 |
| 2026.10.08 | ₩24,257 | ₩24,431 | ₩24,230 | ₩24,431 | +0.72% | 8.8천 |
| 2026.10.07 | ₩24,243 | ₩24,391 | ₩24,243 | ₩24,284 | +0.17% | 1.3만 |
| 2026.10.06 | ₩24,378 | ₩24,378 | ₩24,257 | ₩24,324 | -0.22% | 1.3만 |
| 2026.10.05 | ₩24,324 | ₩24,364 | ₩24,243 | ₩24,311 | -0.06% | 1.5만 |
| 2026.10.02 | ₩24,512 | ₩24,565 | ₩24,337 | ₩24,445 | -0.27% | 9.8천 |
| 2026.10.01 | ₩24,311 | ₩24,525 | ₩24,270 | ₩24,284 | -0.11% | 7만 |
| 2026.09.30 | ₩24,740 | ₩24,740 | ₩24,485 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,485 |
| -1.03% |
| 1만 |
| 2026.09.29 | ₩24,471 | ₩24,592 | ₩24,471 | ₩24,552 | +0.33% | 9.9천 |
|---|
| 2026.09.28 | ₩24,592 | ₩24,646 | ₩24,471 | ₩24,471 | -0.49% | 1.2만 |
|---|
| 2026.09.25 | ₩24,592 | ₩24,646 | ₩24,512 | ₩24,619 | +0.11% | 7.9만 |
|---|
| 2026.09.24 | ₩24,109 | ₩24,136 | ₩24,056 | ₩24,109 | 0.00% | 3만 |
|---|
| 2026.09.23 | ₩24,404 | ₩24,404 | ₩24,230 | ₩24,230 | -0.71% | 4.1만 |
|---|
| 2026.09.22 | ₩24,606 | ₩24,619 | ₩24,512 | ₩24,552 | -0.22% | 1.3만 |
|---|
| 2026.09.21 | ₩24,552 | ₩24,606 | ₩24,512 | ₩24,538 | -0.05% | 2.1만 |
|---|
| 2026.09.18 | ₩24,445 | ₩24,793 | ₩24,364 | ₩24,726 | +1.15% | 3.3만 |
|---|
| 2026.09.17 | ₩25,102 | ₩25,169 | ₩24,941 | ₩25,008 | -0.37% | 3.7만 |
|---|
| 2026.09.16 | ₩25,303 | ₩25,356 | ₩24,887 | ₩24,981 | -1.27% | 2.2만 |
|---|
| 2026.09.15 | ₩25,249 | ₩25,383 | ₩25,249 | ₩25,303 | +0.21% | 3.6만 |
|---|
| 2026.09.14 | ₩25,343 | ₩25,598 | ₩25,343 | ₩25,504 | +0.63% | 4.7만 |
|---|
| 2026.09.11 | ₩25,772 | ₩25,853 | ₩25,678 | ₩25,732 | -0.16% | 1.7만 |
|---|
| 2026.09.10 | ₩25,544 | ₩25,732 | ₩25,544 | ₩25,584 | +0.16% | 2.2만 |
|---|
| 2026.09.09 | ₩25,839 | ₩25,973 | ₩25,705 | ₩25,786 | -0.21% | 4.8만 |
|---|
| 2026.09.08 | ₩25,692 | ₩25,745 | ₩25,504 | ₩25,678 | -0.05% | 10.4만 |
|---|
| 2026.09.04 | ₩25,115 | ₩25,142 | ₩24,901 | ₩24,954 | -0.64% | 2.8만 |
|---|
| 2026.09.03 | ₩25,088 | ₩25,276 | ₩25,048 | ₩25,155 | +0.27% | 9.4만 |
|---|
| 2026.09.02 | ₩24,203 | ₩24,297 | ₩24,069 | ₩24,176 | -0.11% | 2.5만 |
|---|
| 2026.09.01 | ₩23,774 | ₩23,855 | ₩23,747 | ₩23,828 | +0.23% | 2.9만 |
|---|
| 2026.08.31 | ₩23,881 | ₩23,935 | ₩23,801 | ₩23,881 | 0.00% | 1.5만 |
|---|
| 2026.08.28 | ₩23,975 | ₩23,975 | ₩23,761 | ₩23,774 | -0.84% | 2.3만 |
|---|
| 2026.08.27 | ₩24,016 | ₩24,069 | ₩24,016 | ₩24,056 | +0.17% | 1.8천 |
|---|
| 2026.08.26 | ₩23,989 | ₩24,069 | ₩23,962 | ₩24,002 | +0.06% | 5.3천 |
|---|
| 2026.08.25 | ₩24,016 | ₩24,136 | ₩24,016 | ₩24,042 | +0.11% | 2.7만 |
|---|
| 2026.08.24 | ₩24,096 | ₩24,123 | ₩24,056 | ₩24,056 | -0.17% | 1만 |
|---|
| 2026.08.21 | ₩24,176 | ₩24,230 | ₩24,109 | ₩24,150 | -0.11% | 8천 |
|---|
| 2026.08.20 | ₩24,243 | ₩24,243 | ₩24,056 | ₩24,096 | -0.61% | 2.6만 |
|---|
| 2026.08.19 | ₩24,311 | ₩24,404 | ₩24,270 | ₩24,378 | +0.28% | 2만 |
|---|
| 2026.08.18 | ₩23,922 | ₩24,016 | ₩23,922 | ₩23,975 | +0.22% | 1.3만 |
|---|
| 2026.08.17 | ₩24,109 | ₩24,109 | ₩23,975 | ₩24,042 | -0.28% | 2.5만 |
|---|
| 2026.08.14 | ₩24,190 | ₩24,217 | ₩24,002 | ₩24,056 | -0.55% | 3만 |
|---|
| 2026.08.13 | ₩24,016 | ₩24,163 | ₩24,002 | ₩24,016 | 0.00% | 1.7만 |
|---|
| 2026.08.12 | ₩24,150 | ₩24,190 | ₩23,989 | ₩23,989 | -0.67% | 3.9만 |
|---|
| 2026.08.11 | ₩24,123 | ₩24,284 | ₩24,042 | ₩24,096 | -0.11% | 3.8만 |
|---|
| 2026.08.10 | ₩24,230 | ₩24,243 | ₩24,056 | ₩24,083 | -0.61% | 2.4만 |
|---|
| 2026.08.07 | ₩24,512 | ₩24,659 | ₩24,485 | ₩24,619 | +0.44% | 3.3만 |
|---|
| 2026.08.06 | ₩24,525 | ₩24,525 | ₩24,257 | ₩24,284 | -0.98% | 2.5만 |
|---|
| 2026.08.05 | ₩24,565 | ₩24,659 | ₩24,471 | ₩24,498 | -0.27% | 2.5만 |
|---|
| 2026.08.04 | ₩24,699 | ₩24,699 | ₩24,471 | ₩24,498 | -0.81% | 5만 |
|---|
| 2026.08.03 | ₩24,981 | ₩25,008 | ₩24,713 | ₩24,740 | -0.97% | 12.3만 |
|---|
| 2026.07.31 | ₩24,002 | ₩24,378 | ₩23,975 | ₩24,069 | +0.28% | 8.1만 |
|---|
| 2026.07.30 | ₩23,131 | ₩24,431 | ₩23,104 | ₩24,016 | +3.83% | 16.7만 |
|---|
| 2026.07.29 | ₩22,929 | ₩22,996 | ₩22,782 | ₩22,943 | +0.06% | 6.3만 |
|---|
| 2026.07.28 | ₩22,903 | ₩22,943 | ₩22,822 | ₩22,876 | -0.12% | 4.6만 |
|---|
| 2026.07.27 | ₩22,943 | ₩22,970 | ₩22,876 | ₩22,970 | +0.12% | 2만 |
|---|
| 2026.07.24 | ₩22,903 | ₩22,903 | ₩22,822 | ₩22,889 | -0.06% | 1.8만 |
|---|
| 2026.07.23 | ₩22,916 | ₩22,916 | ₩22,836 | ₩22,889 | -0.12% | 5.3만 |
|---|
| 2026.07.22 | ₩23,090 | ₩23,090 | ₩23,010 | ₩23,090 | 0.00% | 5.3만 |
|---|
| 2026.07.21 | ₩23,157 | ₩23,157 | ₩22,996 | ₩23,023 | -0.58% | 3.8만 |
|---|
| 2026.07.20 | ₩23,224 | ₩23,265 | ₩23,144 | ₩23,184 | -0.17% | 1.1만 |
|---|
| 2026.07.17 | ₩23,251 | ₩23,251 | ₩23,144 | ₩23,198 | -0.23% | 5.3만 |
|---|
| 2026.07.16 | ₩23,278 | ₩23,291 | ₩23,211 | ₩23,251 | -0.12% | 4.2만 |
|---|
| 2026.07.15 | ₩23,251 | ₩23,452 | ₩23,251 | ₩23,318 | +0.29% | 3.1만 |
|---|
| 2026.07.14 | ₩23,426 | ₩23,426 | ₩23,332 | ₩23,345 | -0.34% | 8.2천 |
|---|
| 2026.07.13 | ₩23,332 | ₩23,372 | ₩23,251 | ₩23,265 | -0.29% | 2.9만 |
|---|
| 2026.07.10 | ₩23,466 | ₩23,600 | ₩23,426 | ₩23,479 | +0.06% | 4.1만 |
|---|
| 2026.07.09 | ₩23,265 | ₩23,305 | ₩23,265 | ₩23,278 | +0.06% | 1.7만 |
|---|
| 2026.07.08 | ₩23,251 | ₩23,278 | ₩23,198 | ₩23,238 | -0.06% | 1.5만 |
|---|
| 2026.07.07 | ₩23,466 | ₩23,466 | ₩23,358 | ₩23,372 | -0.40% | 6.5만 |
|---|
| 2026.07.06 | ₩23,291 | ₩23,452 | ₩23,291 | ₩23,426 | +0.58% | 7.4만 |
|---|
| 2026.07.02 | ₩23,640 | ₩23,801 | ₩23,640 | ₩23,774 | +0.57% | 10.3만 |
|---|
| 2026.07.01 | ₩23,332 | ₩23,399 | ₩23,251 | ₩23,345 | +0.06% | 1.9만 |
|---|
| 2026.06.30 | ₩23,332 | ₩23,372 | ₩23,265 | ₩23,305 | -0.11% | 2.9만 |
|---|
| 2026.06.29 | ₩23,426 | ₩23,506 | ₩23,426 | ₩23,493 | +0.29% | 3.3만 |
|---|
| 2026.06.26 | ₩23,546 | ₩23,546 | ₩23,479 | ₩23,519 | -0.11% | 8.8천 |
|---|
| 2026.06.25 | ₩23,466 | ₩23,560 | ₩23,466 | ₩23,506 | +0.17% | 3.2만 |
|---|
| 2026.06.24 | ₩23,560 | ₩23,613 | ₩23,493 | ₩23,546 | -0.06% | 1.6만 |
|---|
| 2026.06.23 | ₩23,560 | ₩23,653 | ₩23,546 | ₩23,627 | +0.28% | 2.7만 |
|---|
| 2026.06.22 | ₩23,466 | ₩23,788 | ₩23,466 | ₩23,573 | +0.46% | 9.2만 |
|---|
| 2026.06.18 | ₩23,734 | ₩23,788 | ₩23,533 | ₩23,694 | -0.17% | 5.6만 |
|---|
| 2026.06.17 | ₩23,895 | ₩23,948 | ₩23,774 | ₩23,788 | -0.45% | 2만 |
|---|
| 2026.06.16 | ₩23,962 | ₩23,962 | ₩23,855 | ₩23,868 | -0.39% | 1.9만 |
|---|
| 2026.06.15 | ₩24,002 | ₩24,016 | ₩23,908 | ₩23,908 | -0.39% | 1.5만 |
|---|
| 2026.06.12 | ₩23,868 | ₩23,962 | ₩23,828 | ₩23,935 | +0.28% | 6.3천 |
|---|
| 2026.06.11 | ₩23,828 | ₩24,217 | ₩23,828 | ₩24,042 | +0.90% | 2.3만 |
|---|
| 2026.06.10 | ₩23,868 | ₩23,935 | ₩23,841 | ₩23,841 | -0.11% | 3.1만 |
|---|
| 2026.06.09 | ₩24,042 | ₩24,042 | ₩23,908 | ₩23,922 | -0.50% | 1.6만 |
|---|
| 2026.06.08 | ₩24,042 | ₩24,096 | ₩23,975 | ₩23,975 | -0.28% | 9.5천 |
|---|
| 2026.06.05 | ₩24,042 | ₩24,069 | ₩23,922 | ₩24,002 | -0.17% | 3.2만 |
|---|
| 2026.06.04 | ₩24,069 | ₩24,109 | ₩24,056 | ₩24,069 | 0.00% | 1.7만 |
|---|
| 2026.06.03 | ₩24,002 | ₩24,109 | ₩24,002 | ₩24,042 | +0.17% | 2.9만 |
|---|
| 2026.06.02 | ₩24,136 | ₩24,136 | ₩24,029 | ₩24,069 | -0.28% | 4.6만 |
|---|
| 2026.06.01 | ₩24,150 | ₩24,203 | ₩24,136 | ₩24,150 | 0.00% | 1.4만 |
|---|
| 2026.05.29 | ₩24,284 | ₩24,337 | ₩24,217 | ₩24,230 | -0.22% | 3.4만 |
|---|
| 2026.05.28 | ₩24,270 | ₩24,337 | ₩24,270 | ₩24,284 | +0.06% | 6.2천 |
|---|
| 2026.05.27 | ₩24,217 | ₩24,284 | ₩24,203 | ₩24,243 | +0.11% | 8.6천 |
|---|
| 2026.05.26 | ₩24,270 | ₩24,337 | ₩24,230 | ₩24,311 | +0.17% | 3만 |
|---|
| 2026.05.22 | ₩24,297 | ₩24,351 | ₩24,297 | ₩24,351 | +0.22% | 9.4천 |
|---|
| 2026.05.21 | ₩24,311 | ₩24,418 | ₩24,284 | ₩24,418 | +0.44% | 2.2만 |
|---|
| 2026.05.20 | ₩24,378 | ₩24,471 | ₩24,337 | ₩24,471 | +0.39% | 9.4천 |
|---|
| 2026.05.19 | ₩24,378 | ₩24,445 | ₩24,311 | ₩24,378 | 0.00% | 50.9만 |
|---|
| 2026.05.18 | ₩24,471 | ₩24,538 | ₩24,404 | ₩24,458 | -0.05% | 4.4만 |
|---|
| 2026.05.15 | ₩24,565 | ₩24,565 | ₩24,458 | ₩24,498 | -0.27% | 1.7만 |
|---|
| 2026.05.14 | ₩24,780 | ₩24,807 | ₩24,579 | ₩24,619 | -0.65% | 1.6만 |
|---|
| 2026.05.13 | ₩24,833 | ₩24,833 | ₩24,753 | ₩24,766 | -0.27% | 1.4만 |
|---|
| 2026.05.12 | ₩24,914 | ₩24,914 | ₩24,793 | ₩24,901 | -0.05% | 1만 |
|---|
| 2026.05.11 | ₩25,061 | ₩25,061 | ₩24,981 | ₩25,008 | -0.21% | 2.8만 |
|---|
| 2026.05.08 | ₩25,249 | ₩25,249 | ₩25,115 | ₩25,169 | -0.32% | 3.4만 |
|---|
| 2026.05.07 | ₩25,303 | ₩25,303 | ₩25,088 | ₩25,115 | -0.74% | 7.2천 |
|---|
| 2026.05.06 | ₩25,276 | ₩25,330 | ₩25,196 | ₩25,236 | -0.16% | 2.3만 |
|---|
| 2026.05.05 | ₩24,860 | ₩24,901 | ₩24,740 | ₩24,753 | -0.43% | 2.9만 |
|---|
| 2026.05.04 | ₩25,061 | ₩25,088 | ₩24,968 | ₩25,048 | -0.05% | 1.3만 |
|---|
| 2026.05.01 | ₩25,102 | ₩25,236 | ₩25,008 | ₩25,021 | -0.32% | 2.7만 |
|---|
| 2026.04.30 | ₩25,102 | ₩25,263 | ₩25,061 | ₩25,222 | +0.48% | 10.4만 |
|---|
| 2026.04.29 | ₩24,190 | ₩24,190 | ₩24,056 | ₩24,069 | -0.50% | 3만 |
|---|
| 2026.04.28 | ₩24,284 | ₩24,311 | ₩24,257 | ₩24,270 | -0.06% | 1.7만 |
|---|
| 2026.04.27 | ₩24,378 | ₩24,418 | ₩24,311 | ₩24,311 | -0.28% | 1.1만 |
|---|
| 2026.04.24 | ₩24,270 | ₩24,351 | ₩24,270 | ₩24,311 | +0.17% | 8.6천 |
|---|
| 2026.04.23 | ₩24,324 | ₩24,351 | ₩24,270 | ₩24,284 | -0.17% | 1.1만 |
|---|
| 2026.04.22 | ₩24,458 | ₩24,498 | ₩24,324 | ₩24,364 | -0.38% | 1.4만 |
|---|
| 2026.04.21 | ₩24,485 | ₩24,498 | ₩24,311 | ₩24,364 | -0.49% | 1.7만 |
|---|
| 2026.04.20 | ₩24,606 | ₩24,619 | ₩24,485 | ₩24,579 | -0.11% | 3.7만 |
|---|
| 2026.04.17 | ₩24,646 | ₩24,914 | ₩24,592 | ₩24,673 | +0.11% | 6.4만 |
|---|
| 2026.04.16 | ₩24,431 | ₩24,471 | ₩24,404 | ₩24,431 | 0.00% | 2.9만 |
|---|
| 2026.04.15 | ₩24,445 | ₩24,538 | ₩24,445 | ₩24,512 | +0.27% | 2.4만 |
|---|
| 2026.04.14 | ₩24,565 | ₩24,606 | ₩24,525 | ₩24,538 | -0.11% | 2만 |
|---|
| 2026.04.13 | ₩24,297 | ₩24,418 | ₩24,284 | ₩24,418 | +0.50% | 7.6천 |
|---|
| 2026.04.10 | ₩24,445 | ₩24,471 | ₩24,351 | ₩24,351 | -0.38% | 9.4천 |
|---|
| 2026.04.09 | ₩24,807 | ₩24,807 | ₩24,418 | ₩24,485 | -1.30% | 1만 |
|---|
| 2026.04.08 | ₩24,766 | ₩24,807 | ₩24,565 | ₩24,619 | -0.60% | 6.8만 |
|---|
| 2026.04.07 | ₩24,270 | ₩24,324 | ₩24,217 | ₩24,324 | +0.22% | 1.8만 |
|---|
| 2026.04.06 | ₩24,418 | ₩24,418 | ₩24,284 | ₩24,297 | -0.49% | 1.9만 |
|---|
| 2026.04.02 | ₩24,311 | ₩24,445 | ₩24,311 | ₩24,351 | +0.17% | 1.3만 |
|---|
| 2026.04.01 | ₩24,673 | ₩24,699 | ₩24,552 | ₩24,552 | -0.49% | 2.9만 |
|---|
| 2026.03.31 | ₩24,418 | ₩24,646 | ₩24,418 | ₩24,646 | +0.93% | 5.2만 |
|---|
| 2026.03.30 | ₩24,458 | ₩24,458 | ₩24,351 | ₩24,378 | -0.33% | 13.7만 |
|---|
| 2026.03.27 | ₩24,284 | ₩24,284 | ₩24,136 | ₩24,163 | -0.50% | 5.5만 |
|---|
| 2026.03.26 | ₩24,337 | ₩24,391 | ₩24,284 | ₩24,284 | -0.22% | 6.5만 |
|---|
| 2026.03.25 | ₩24,512 | ₩24,565 | ₩24,404 | ₩24,445 | -0.27% | 2.3만 |
|---|
| 2026.03.24 | ₩24,619 | ₩24,686 | ₩24,498 | ₩24,538 | -0.33% | 2.9만 |
|---|
| 2026.03.23 | ₩24,646 | ₩24,833 | ₩24,606 | ₩24,713 | +0.27% | 5.4만 |
|---|
| 2026.03.20 | ₩24,659 | ₩24,659 | ₩24,418 | ₩24,445 | -0.87% | 3.9만 |
|---|
| 2026.03.19 | ₩24,619 | ₩25,008 | ₩24,619 | ₩24,994 | +1.53% | 8.4만 |
|---|
| 2026.03.18 | ₩24,418 | ₩24,498 | ₩24,311 | ₩24,311 | -0.44% | 3.5만 |
|---|
| 2026.03.17 | ₩24,673 | ₩24,673 | ₩24,565 | ₩24,565 | -0.43% | 1.2만 |
|---|
| 2026.03.16 | ₩24,538 | ₩24,646 | ₩24,512 | ₩24,565 | +0.11% | 3.1만 |
|---|
| 2026.03.13 | ₩24,565 | ₩24,632 | ₩24,404 | ₩24,404 | -0.66% | 8.9만 |
|---|
| 2026.03.12 | ₩24,606 | ₩24,646 | ₩24,471 | ₩24,552 | -0.22% | 5.3만 |
|---|
| 2026.03.11 | ₩24,807 | ₩24,807 | ₩24,619 | ₩24,646 | -0.65% | 3.5만 |
|---|
| 2026.03.10 | ₩25,021 | ₩25,115 | ₩24,887 | ₩24,901 | -0.48% | 2.9만 |
|---|
| 2026.03.09 | ₩24,941 | ₩25,075 | ₩24,793 | ₩25,035 | +0.38% | 3.7만 |
|---|
| 2026.03.06 | ₩24,941 | ₩25,102 | ₩24,941 | ₩24,941 | 0.00% | 7.3만 |
|---|
| 2026.03.05 | ₩25,075 | ₩25,115 | ₩24,994 | ₩25,088 | +0.05% | 5.8만 |
|---|
| 2026.03.04 | ₩25,196 | ₩25,303 | ₩25,169 | ₩25,276 | +0.32% | 8.6만 |
|---|
| 2026.03.03 | ₩24,994 | ₩25,088 | ₩24,981 | ₩25,061 | +0.27% | 4.2만 |
|---|
| 2026.03.02 | ₩25,115 | ₩25,209 | ₩24,994 | ₩25,182 | +0.27% | 6.9만 |
|---|
| 2026.02.27 | ₩25,598 | ₩25,611 | ₩25,491 | ₩25,491 | -0.42% | 2.9만 |
|---|
| 2026.02.26 | ₩25,584 | ₩25,638 | ₩25,450 | ₩25,558 | -0.10% | 2.5만 |
|---|
| 2026.02.25 | ₩25,410 | ₩25,517 | ₩25,383 | ₩25,477 | +0.26% | 3.3만 |
|---|
| 2026.02.24 | ₩25,625 | ₩25,718 | ₩25,450 | ₩25,611 | -0.05% | 6.1만 |
|---|
| 2026.02.23 | ₩26,067 | ₩26,188 | ₩26,027 | ₩26,081 | +0.05% | 4.2만 |
|---|
| 2026.02.20 | ₩25,812 | ₩26,027 | ₩25,812 | ₩25,933 | +0.47% | 2.3만 |
|---|
| 2026.02.19 | ₩25,826 | ₩26,000 | ₩25,826 | ₩25,920 | +0.36% | 4.2만 |
|---|
| 2026.02.18 | ₩26,161 | ₩26,174 | ₩25,973 | ₩25,973 | -0.72% | 4.8만 |
|---|
| 2026.02.17 | ₩26,469 | ₩26,550 | ₩26,335 | ₩26,550 | +0.30% | 4.2만 |
|---|
| 2026.02.13 | ₩26,724 | ₩26,751 | ₩26,577 | ₩26,697 | -0.10% | 5만 |
|---|
| 2026.02.12 | ₩26,657 | ₩26,858 | ₩26,617 | ₩26,724 | +0.25% | 6.2만 |
|---|
| 2026.02.11 | ₩26,416 | ₩26,791 | ₩26,402 | ₩26,630 | +0.81% | 8.2만 |
|---|
| 2026.02.10 | ₩26,148 | ₩26,282 | ₩26,121 | ₩26,241 | +0.36% | 12.6만 |
|---|
| 2026.02.09 | ₩25,812 | ₩25,826 | ₩25,611 | ₩25,718 | -0.36% | 6.9만 |
|---|
| 2026.02.06 | ₩25,383 | ₩25,383 | ₩25,263 | ₩25,263 | -0.48% | 3.4만 |
|---|
| 2026.02.05 | ₩25,370 | ₩25,450 | ₩25,303 | ₩25,303 | -0.26% | 5.9만 |
|---|
| 2026.02.04 | ₩25,477 | ₩25,544 | ₩25,316 | ₩25,343 | -0.53% | 7.1만 |
|---|
| 2026.02.03 | ₩25,718 | ₩25,812 | ₩25,665 | ₩25,745 | +0.10% | 5.4만 |
|---|
| 2026.02.02 | ₩25,879 | ₩25,946 | ₩25,732 | ₩25,799 | -0.31% | 6.8만 |
|---|
| 2026.01.30 | ₩26,188 | ₩26,295 | ₩26,107 | ₩26,121 | -0.26% | 15.5만 |
|---|
| 2026.01.29 | ₩26,657 | ₩26,805 | ₩26,523 | ₩26,711 | +0.20% | 7.7만 |
|---|
| 2026.01.28 | ₩26,818 | ₩26,872 | ₩26,376 | ₩26,617 | -0.75% | 17.5만 |
|---|
| 2026.01.27 | ₩26,657 | ₩27,059 | ₩26,644 | ₩26,992 | +1.26% | 17.9만 |
|---|
| 2026.01.26 | ₩26,376 | ₩26,536 | ₩26,308 | ₩26,402 | +0.10% | 30.7만 |
|---|
| 2026.01.23 | ₩24,981 | ₩25,839 | ₩24,981 | ₩25,786 | +3.22% | 15.5만 |
|---|
| 2026.01.22 | ₩24,887 | ₩24,994 | ₩24,874 | ₩24,954 | +0.27% | 2.3만 |
|---|
| 2026.01.21 | ₩25,048 | ₩25,128 | ₩24,887 | ₩24,941 | -0.43% | 5.4만 |
|---|
| 2026.01.20 | ₩25,155 | ₩25,155 | ₩24,981 | ₩25,021 | -0.53% | 4.2만 |
|---|
| 2026.01.16 | ₩25,048 | ₩25,142 | ₩25,021 | ₩25,075 | +0.11% | 3.6만 |
|---|
| 2026.01.15 | ₩24,833 | ₩24,981 | ₩24,833 | ₩24,901 | +0.27% | 7.2만 |
|---|
| 2026.01.14 | ₩25,061 | ₩25,102 | ₩24,914 | ₩24,914 | -0.59% | 4.9만 |
|---|
| 2026.01.13 | ₩24,874 | ₩24,887 | ₩24,766 | ₩24,807 | -0.27% | 11.5만 |
|---|
| 2026.01.12 | ₩25,182 | ₩25,182 | ₩25,075 | ₩25,075 | -0.43% | 2.4만 |
|---|
| 2026.01.09 | ₩25,196 | ₩25,222 | ₩25,061 | ₩25,155 | -0.16% | 9.4만 |
|---|
| 2026.01.08 | ₩25,504 | ₩25,517 | ₩25,410 | ₩25,450 | -0.21% | 2.7만 |
|---|
| 2026.01.07 | ₩25,611 | ₩25,625 | ₩25,558 | ₩25,558 | -0.21% | 9.6천 |
|---|
| 2026.01.06 | ₩25,718 | ₩25,718 | ₩25,531 | ₩25,558 | -0.63% | 3.7만 |
|---|
| 2026.01.05 | ₩25,544 | ₩25,772 | ₩25,544 | ₩25,678 | +0.52% | 6.7만 |
|---|
| 2026.01.02 | ₩25,517 | ₩25,651 | ₩25,517 | ₩25,517 | 0.00% | 1.6만 |
|---|
| 2025.12.31 | ₩25,491 | ₩25,651 | ₩25,491 | ₩25,558 | +0.26% | 9.7만 |
|---|
| 2025.12.30 | ₩25,705 | ₩25,732 | ₩25,611 | ₩25,611 | -0.37% | 2.4만 |
|---|
| 2025.12.29 | ₩25,718 | ₩25,826 | ₩25,718 | ₩25,745 | +0.10% | 4.6만 |
|---|
| 2025.12.26 | ₩25,853 | ₩26,013 | ₩25,598 | ₩25,812 | -0.16% | 4.4만 |
|---|
| 2025.12.24 | ₩25,839 | ₩25,987 | ₩25,839 | ₩25,933 | +0.36% | 4만 |
|---|
| 2025.12.23 | ₩25,745 | ₩25,812 | ₩25,638 | ₩25,786 | +0.16% | 5.8만 |
|---|
| 2025.12.22 | ₩25,517 | ₩25,625 | ₩25,491 | ₩25,598 | +0.32% | 4.3만 |
|---|
| 2025.12.19 | ₩25,544 | ₩25,544 | ₩25,343 | ₩25,370 | -0.68% | 13.7만 |
|---|
| 2025.12.18 | ₩26,067 | ₩26,148 | ₩25,987 | ₩26,013 | -0.21% | 4.6만 |
|---|
| 2025.12.17 | ₩26,107 | ₩26,148 | ₩25,960 | ₩25,973 | -0.51% | 9.5만 |
|---|
| 2025.12.16 | ₩26,376 | ₩26,443 | ₩26,308 | ₩26,376 | 0.00% | 11.9만 |
|---|
| 2025.12.15 | ₩26,215 | ₩26,322 | ₩26,134 | ₩26,228 | +0.05% | 7.2만 |
|---|
| 2025.12.12 | ₩25,920 | ₩26,054 | ₩25,920 | ₩25,933 | +0.05% | 2.7만 |
|---|
| 2025.12.11 | ₩26,255 | ₩26,282 | ₩26,054 | ₩26,067 | -0.72% | 3.8만 |
|---|
| 2025.12.10 | ₩25,786 | ₩26,013 | ₩25,745 | ₩26,013 | +0.88% | 3.9만 |
|---|
| 2025.12.09 | ₩25,826 | ₩25,853 | ₩25,625 | ₩25,678 | -0.57% | 5만 |
|---|
| 2025.12.08 | ₩26,174 | ₩26,174 | ₩25,960 | ₩25,960 | -0.82% | 3만 |
|---|
| 2025.12.05 | ₩26,215 | ₩26,268 | ₩26,134 | ₩26,188 | -0.10% | 4.4만 |
|---|
| 2025.12.04 | ₩26,376 | ₩26,429 | ₩26,255 | ₩26,268 | -0.41% | 3.8만 |
|---|
| 2025.12.03 | ₩26,174 | ₩26,282 | ₩26,107 | ₩26,215 | +0.15% | 5.1만 |
|---|
| 2025.12.02 | ₩25,987 | ₩26,081 | ₩25,946 | ₩26,081 | +0.36% | 4.8만 |
|---|
| 2025.12.01 | ₩26,322 | ₩26,335 | ₩26,134 | ₩26,201 | -0.46% | 9만 |
|---|
| 2025.11.28 | ₩25,812 | ₩25,920 | ₩25,812 | ₩25,839 | +0.10% | 2만 |
|---|
| 2025.11.26 | ₩25,705 | ₩25,826 | ₩25,705 | ₩25,812 | +0.42% | 2.4만 |
|---|
| 2025.11.25 | ₩25,879 | ₩26,040 | ₩25,866 | ₩25,906 | +0.10% | 3.5만 |
|---|
| 2025.11.24 | ₩25,638 | ₩25,772 | ₩25,598 | ₩25,772 | +0.52% | 1.6만 |
|---|
| 2025.11.21 | ₩25,665 | ₩25,906 | ₩25,665 | ₩25,799 | +0.52% | 3.4만 |
|---|
| 2025.11.20 | ₩25,477 | ₩25,611 | ₩25,410 | ₩25,423 | -0.21% | 7.5만 |
|---|
| 2025.11.19 | ₩25,906 | ₩25,906 | ₩25,625 | ₩25,625 | -1.09% | 10.1만 |
|---|
| 2025.11.18 | ₩26,201 | ₩26,282 | ₩26,067 | ₩26,148 | -0.20% | 2.7만 |
|---|
| 2025.11.17 | ₩26,389 | ₩26,389 | ₩26,228 | ₩26,228 | -0.61% | 4.7만 |
|---|
| 2025.11.14 | ₩26,590 | ₩26,644 | ₩26,429 | ₩26,443 | -0.55% | 2.2만 |
|---|
| 2025.11.13 | ₩26,496 | ₩26,630 | ₩26,456 | ₩26,483 | -0.05% | 2.8만 |
|---|
| 2025.11.12 | ₩26,389 | ₩26,510 | ₩26,295 | ₩26,510 | +0.46% | 4.6만 |
|---|
| 2025.11.11 | ₩26,684 | ₩26,791 | ₩26,630 | ₩26,671 | -0.05% | 1.2만 |
|---|
| 2025.11.10 | ₩26,630 | ₩26,738 | ₩26,630 | ₩26,684 | +0.20% | 2.4만 |
|---|
| 2025.11.07 | ₩26,979 | ₩27,059 | ₩26,872 | ₩26,912 | -0.25% | 1.7만 |
|---|
| 2025.11.06 | ₩26,805 | ₩27,059 | ₩26,805 | ₩27,006 | +0.75% | 1.8만 |
|---|
| 2025.11.05 | ₩26,738 | ₩26,738 | ₩26,617 | ₩26,630 | -0.40% | 1.7만 |
|---|
| 2025.11.04 | ₩26,831 | ₩26,952 | ₩26,831 | ₩26,872 | +0.15% | 3.8만 |
|---|
| 2025.11.03 | ₩26,644 | ₩26,724 | ₩26,630 | ₩26,644 | 0.00% | 3.3만 |
|---|
| 2025.10.31 | ₩26,724 | ₩26,724 | ₩26,630 | ₩26,630 | -0.35% | 2.9만 |
|---|
| 2025.10.30 | ₩26,657 | ₩26,738 | ₩26,577 | ₩26,738 | +0.30% | 10.5만 |
|---|
| 2025.10.29 | ₩27,435 | ₩27,475 | ₩27,100 | ₩27,100 | -1.22% | 4.3만 |
|---|
| 2025.10.28 | ₩27,328 | ₩27,488 | ₩27,328 | ₩27,462 | +0.49% | 1.5만 |
|---|
| 2025.10.27 | ₩27,167 | ₩27,193 | ₩27,033 | ₩27,193 | +0.10% | 4만 |
|---|
| 2025.10.24 | ₩27,180 | ₩27,234 | ₩27,153 | ₩27,153 | -0.10% | 3.1만 |
|---|
| 2025.10.23 | ₩27,314 | ₩27,341 | ₩27,193 | ₩27,341 | +0.10% | 4.8만 |
|---|
| 2025.10.22 | ₩27,515 | ₩27,596 | ₩27,488 | ₩27,488 | -0.10% | 2.7만 |
|---|
| 2025.10.21 | ₩27,515 | ₩27,676 | ₩27,488 | ₩27,488 | -0.10% | 3만 |
|---|
| 2025.10.20 | ₩27,944 | ₩28,092 | ₩27,918 | ₩27,985 | +0.14% | 2.3만 |
|---|
| 2025.10.17 | ₩28,092 | ₩28,145 | ₩28,011 | ₩28,011 | -0.29% | 5만 |
|---|
| 2025.10.16 | ₩27,824 | ₩28,132 | ₩27,810 | ₩28,119 | +1.06% | 3.2만 |
|---|
| 2025.10.15 | ₩27,609 | ₩27,864 | ₩27,609 | ₩27,770 | +0.58% | 2.2만 |
|---|
| 2025.10.14 | ₩27,555 | ₩27,690 | ₩27,448 | ₩27,582 | +0.10% | 2.5만 |
|---|
| 2025.10.13 | ₩27,448 | ₩27,475 | ₩27,314 | ₩27,408 | -0.15% | 4.5만 |
|---|
| 2025.10.10 | ₩27,314 | ₩27,716 | ₩27,287 | ₩27,690 | +1.37% | 8.3만 |
|---|