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 | ₩24,229 | ₩24,256 | ₩24,189 | ₩24,256 | +0.11% | 3.4만 |
| 2026.10.08 | ₩24,202 | ₩24,376 | ₩24,175 | ₩24,376 | +0.72% | 8.8천 |
| 2026.10.07 | ₩24,189 | ₩24,336 | ₩24,189 | ₩24,229 | +0.17% | 1.3만 |
| 2026.10.06 | ₩24,323 | ₩24,323 | ₩24,202 | ₩24,269 | -0.22% | 1.3만 |
| 2026.10.05 | ₩24,269 | ₩24,309 | ₩24,189 | ₩24,256 | -0.06% | 1.5만 |
| 2026.10.02 | ₩24,456 | ₩24,510 | ₩24,283 | ₩24,390 | -0.27% | 9.8천 |
| 2026.10.01 | ₩24,256 | ₩24,470 | ₩24,216 | ₩24,229 | -0.11% | 7만 |
| 2026.09.30 | ₩24,684 | ₩24,684 | ₩24,430 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,430 |
| -1.03% |
| 1만 |
| 2026.09.29 | ₩24,416 | ₩24,537 | ₩24,416 | ₩24,497 | +0.33% | 9.9천 |
|---|
| 2026.09.28 | ₩24,537 | ₩24,590 | ₩24,416 | ₩24,416 | -0.49% | 1.2만 |
|---|
| 2026.09.25 | ₩24,537 | ₩24,590 | ₩24,456 | ₩24,563 | +0.11% | 7.9만 |
|---|
| 2026.09.24 | ₩24,055 | ₩24,082 | ₩24,002 | ₩24,055 | 0.00% | 3만 |
|---|
| 2026.09.23 | ₩24,349 | ₩24,349 | ₩24,175 | ₩24,175 | -0.71% | 4.1만 |
|---|
| 2026.09.22 | ₩24,550 | ₩24,563 | ₩24,456 | ₩24,497 | -0.22% | 1.3만 |
|---|
| 2026.09.21 | ₩24,497 | ₩24,550 | ₩24,456 | ₩24,483 | -0.05% | 2.1만 |
|---|
| 2026.09.18 | ₩24,390 | ₩24,737 | ₩24,309 | ₩24,671 | +1.15% | 3.3만 |
|---|
| 2026.09.17 | ₩25,045 | ₩25,112 | ₩24,885 | ₩24,951 | -0.37% | 3.7만 |
|---|
| 2026.09.16 | ₩25,246 | ₩25,299 | ₩24,831 | ₩24,925 | -1.27% | 2.2만 |
|---|
| 2026.09.15 | ₩25,192 | ₩25,326 | ₩25,192 | ₩25,246 | +0.21% | 3.6만 |
|---|
| 2026.09.14 | ₩25,286 | ₩25,540 | ₩25,286 | ₩25,446 | +0.63% | 4.7만 |
|---|
| 2026.09.11 | ₩25,714 | ₩25,794 | ₩25,620 | ₩25,674 | -0.16% | 1.7만 |
|---|
| 2026.09.10 | ₩25,487 | ₩25,674 | ₩25,487 | ₩25,527 | +0.16% | 2.2만 |
|---|
| 2026.09.09 | ₩25,781 | ₩25,915 | ₩25,647 | ₩25,727 | -0.21% | 4.8만 |
|---|
| 2026.09.08 | ₩25,634 | ₩25,687 | ₩25,446 | ₩25,620 | -0.05% | 10.4만 |
|---|
| 2026.09.04 | ₩25,058 | ₩25,085 | ₩24,844 | ₩24,898 | -0.64% | 2.8만 |
|---|
| 2026.09.03 | ₩25,032 | ₩25,219 | ₩24,992 | ₩25,099 | +0.27% | 9.4만 |
|---|
| 2026.09.02 | ₩24,149 | ₩24,242 | ₩24,015 | ₩24,122 | -0.11% | 2.5만 |
|---|
| 2026.09.01 | ₩23,721 | ₩23,801 | ₩23,694 | ₩23,774 | +0.23% | 2.9만 |
|---|
| 2026.08.31 | ₩23,828 | ₩23,881 | ₩23,747 | ₩23,828 | 0.00% | 1.5만 |
|---|
| 2026.08.28 | ₩23,921 | ₩23,921 | ₩23,707 | ₩23,721 | -0.84% | 2.3만 |
|---|
| 2026.08.27 | ₩23,961 | ₩24,015 | ₩23,961 | ₩24,002 | +0.17% | 1.8천 |
|---|
| 2026.08.26 | ₩23,935 | ₩24,015 | ₩23,908 | ₩23,948 | +0.06% | 5.3천 |
|---|
| 2026.08.25 | ₩23,961 | ₩24,082 | ₩23,961 | ₩23,988 | +0.11% | 2.7만 |
|---|
| 2026.08.24 | ₩24,042 | ₩24,068 | ₩24,002 | ₩24,002 | -0.17% | 1만 |
|---|
| 2026.08.21 | ₩24,122 | ₩24,175 | ₩24,055 | ₩24,095 | -0.11% | 8천 |
|---|
| 2026.08.20 | ₩24,189 | ₩24,189 | ₩24,002 | ₩24,042 | -0.61% | 2.6만 |
|---|
| 2026.08.19 | ₩24,256 | ₩24,349 | ₩24,216 | ₩24,323 | +0.28% | 2만 |
|---|
| 2026.08.18 | ₩23,868 | ₩23,961 | ₩23,868 | ₩23,921 | +0.22% | 1.3만 |
|---|
| 2026.08.17 | ₩24,055 | ₩24,055 | ₩23,921 | ₩23,988 | -0.28% | 2.5만 |
|---|
| 2026.08.14 | ₩24,135 | ₩24,162 | ₩23,948 | ₩24,002 | -0.55% | 3만 |
|---|
| 2026.08.13 | ₩23,961 | ₩24,109 | ₩23,948 | ₩23,961 | 0.00% | 1.7만 |
|---|
| 2026.08.12 | ₩24,095 | ₩24,135 | ₩23,935 | ₩23,935 | -0.67% | 3.9만 |
|---|
| 2026.08.11 | ₩24,068 | ₩24,229 | ₩23,988 | ₩24,042 | -0.11% | 3.8만 |
|---|
| 2026.08.10 | ₩24,175 | ₩24,189 | ₩24,002 | ₩24,028 | -0.61% | 2.4만 |
|---|
| 2026.08.07 | ₩24,456 | ₩24,604 | ₩24,430 | ₩24,563 | +0.44% | 3.3만 |
|---|
| 2026.08.06 | ₩24,470 | ₩24,470 | ₩24,202 | ₩24,229 | -0.98% | 2.5만 |
|---|
| 2026.08.05 | ₩24,510 | ₩24,604 | ₩24,416 | ₩24,443 | -0.27% | 2.5만 |
|---|
| 2026.08.04 | ₩24,644 | ₩24,644 | ₩24,416 | ₩24,443 | -0.81% | 5만 |
|---|
| 2026.08.03 | ₩24,925 | ₩24,951 | ₩24,657 | ₩24,684 | -0.97% | 12.3만 |
|---|
| 2026.07.31 | ₩23,948 | ₩24,323 | ₩23,921 | ₩24,015 | +0.28% | 8.1만 |
|---|
| 2026.07.30 | ₩23,078 | ₩24,376 | ₩23,052 | ₩23,961 | +3.83% | 16.7만 |
|---|
| 2026.07.29 | ₩22,878 | ₩22,945 | ₩22,731 | ₩22,891 | +0.06% | 6.3만 |
|---|
| 2026.07.28 | ₩22,851 | ₩22,891 | ₩22,771 | ₩22,824 | -0.12% | 4.6만 |
|---|
| 2026.07.27 | ₩22,891 | ₩22,918 | ₩22,824 | ₩22,918 | +0.12% | 2만 |
|---|
| 2026.07.24 | ₩22,851 | ₩22,851 | ₩22,771 | ₩22,838 | -0.06% | 1.8만 |
|---|
| 2026.07.23 | ₩22,864 | ₩22,864 | ₩22,784 | ₩22,838 | -0.12% | 5.3만 |
|---|
| 2026.07.22 | ₩23,038 | ₩23,038 | ₩22,958 | ₩23,038 | 0.00% | 5.3만 |
|---|
| 2026.07.21 | ₩23,105 | ₩23,105 | ₩22,945 | ₩22,971 | -0.58% | 3.8만 |
|---|
| 2026.07.20 | ₩23,172 | ₩23,212 | ₩23,092 | ₩23,132 | -0.17% | 1.1만 |
|---|
| 2026.07.17 | ₩23,199 | ₩23,199 | ₩23,092 | ₩23,145 | -0.23% | 5.3만 |
|---|
| 2026.07.16 | ₩23,226 | ₩23,239 | ₩23,159 | ₩23,199 | -0.12% | 4.2만 |
|---|
| 2026.07.15 | ₩23,199 | ₩23,400 | ₩23,199 | ₩23,266 | +0.29% | 3.1만 |
|---|
| 2026.07.14 | ₩23,373 | ₩23,373 | ₩23,279 | ₩23,292 | -0.34% | 8.2천 |
|---|
| 2026.07.13 | ₩23,279 | ₩23,319 | ₩23,199 | ₩23,212 | -0.29% | 2.9만 |
|---|
| 2026.07.10 | ₩23,413 | ₩23,547 | ₩23,373 | ₩23,426 | +0.06% | 4.1만 |
|---|
| 2026.07.09 | ₩23,212 | ₩23,252 | ₩23,212 | ₩23,226 | +0.06% | 1.7만 |
|---|
| 2026.07.08 | ₩23,199 | ₩23,226 | ₩23,145 | ₩23,185 | -0.06% | 1.5만 |
|---|
| 2026.07.07 | ₩23,413 | ₩23,413 | ₩23,306 | ₩23,319 | -0.40% | 6.5만 |
|---|
| 2026.07.06 | ₩23,239 | ₩23,400 | ₩23,239 | ₩23,373 | +0.58% | 7.4만 |
|---|
| 2026.07.02 | ₩23,587 | ₩23,747 | ₩23,587 | ₩23,721 | +0.57% | 10.3만 |
|---|
| 2026.07.01 | ₩23,279 | ₩23,346 | ₩23,199 | ₩23,292 | +0.06% | 1.9만 |
|---|
| 2026.06.30 | ₩23,279 | ₩23,319 | ₩23,212 | ₩23,252 | -0.11% | 2.9만 |
|---|
| 2026.06.29 | ₩23,373 | ₩23,453 | ₩23,373 | ₩23,440 | +0.29% | 3.3만 |
|---|
| 2026.06.26 | ₩23,493 | ₩23,493 | ₩23,426 | ₩23,466 | -0.11% | 8.8천 |
|---|
| 2026.06.25 | ₩23,413 | ₩23,507 | ₩23,413 | ₩23,453 | +0.17% | 3.2만 |
|---|
| 2026.06.24 | ₩23,507 | ₩23,560 | ₩23,440 | ₩23,493 | -0.06% | 1.6만 |
|---|
| 2026.06.23 | ₩23,507 | ₩23,600 | ₩23,493 | ₩23,573 | +0.28% | 2.7만 |
|---|
| 2026.06.22 | ₩23,413 | ₩23,734 | ₩23,413 | ₩23,520 | +0.46% | 9.2만 |
|---|
| 2026.06.18 | ₩23,680 | ₩23,734 | ₩23,480 | ₩23,640 | -0.17% | 5.6만 |
|---|
| 2026.06.17 | ₩23,841 | ₩23,895 | ₩23,721 | ₩23,734 | -0.45% | 2만 |
|---|
| 2026.06.16 | ₩23,908 | ₩23,908 | ₩23,801 | ₩23,814 | -0.39% | 1.9만 |
|---|
| 2026.06.15 | ₩23,948 | ₩23,961 | ₩23,854 | ₩23,854 | -0.39% | 1.5만 |
|---|
| 2026.06.12 | ₩23,814 | ₩23,908 | ₩23,774 | ₩23,881 | +0.28% | 6.3천 |
|---|
| 2026.06.11 | ₩23,774 | ₩24,162 | ₩23,774 | ₩23,988 | +0.90% | 2.3만 |
|---|
| 2026.06.10 | ₩23,814 | ₩23,881 | ₩23,788 | ₩23,788 | -0.11% | 3.1만 |
|---|
| 2026.06.09 | ₩23,988 | ₩23,988 | ₩23,854 | ₩23,868 | -0.50% | 1.6만 |
|---|
| 2026.06.08 | ₩23,988 | ₩24,042 | ₩23,921 | ₩23,921 | -0.28% | 9.5천 |
|---|
| 2026.06.05 | ₩23,988 | ₩24,015 | ₩23,868 | ₩23,948 | -0.17% | 3.2만 |
|---|
| 2026.06.04 | ₩24,015 | ₩24,055 | ₩24,002 | ₩24,015 | 0.00% | 1.7만 |
|---|
| 2026.06.03 | ₩23,948 | ₩24,055 | ₩23,948 | ₩23,988 | +0.17% | 2.9만 |
|---|
| 2026.06.02 | ₩24,082 | ₩24,082 | ₩23,975 | ₩24,015 | -0.28% | 4.6만 |
|---|
| 2026.06.01 | ₩24,095 | ₩24,149 | ₩24,082 | ₩24,095 | 0.00% | 1.4만 |
|---|
| 2026.05.29 | ₩24,229 | ₩24,283 | ₩24,162 | ₩24,175 | -0.22% | 3.4만 |
|---|
| 2026.05.28 | ₩24,216 | ₩24,283 | ₩24,216 | ₩24,229 | +0.06% | 6.2천 |
|---|
| 2026.05.27 | ₩24,162 | ₩24,229 | ₩24,149 | ₩24,189 | +0.11% | 8.6천 |
|---|
| 2026.05.26 | ₩24,216 | ₩24,283 | ₩24,175 | ₩24,256 | +0.17% | 3만 |
|---|
| 2026.05.22 | ₩24,242 | ₩24,296 | ₩24,242 | ₩24,296 | +0.22% | 9.4천 |
|---|
| 2026.05.21 | ₩24,256 | ₩24,363 | ₩24,229 | ₩24,363 | +0.44% | 2.2만 |
|---|
| 2026.05.20 | ₩24,323 | ₩24,416 | ₩24,283 | ₩24,416 | +0.39% | 9.4천 |
|---|
| 2026.05.19 | ₩24,323 | ₩24,390 | ₩24,256 | ₩24,323 | 0.00% | 50.9만 |
|---|
| 2026.05.18 | ₩24,416 | ₩24,483 | ₩24,349 | ₩24,403 | -0.05% | 4.4만 |
|---|
| 2026.05.15 | ₩24,510 | ₩24,510 | ₩24,403 | ₩24,443 | -0.27% | 1.7만 |
|---|
| 2026.05.14 | ₩24,724 | ₩24,751 | ₩24,523 | ₩24,563 | -0.65% | 1.6만 |
|---|
| 2026.05.13 | ₩24,778 | ₩24,778 | ₩24,697 | ₩24,711 | -0.27% | 1.4만 |
|---|
| 2026.05.12 | ₩24,858 | ₩24,858 | ₩24,737 | ₩24,844 | -0.05% | 1만 |
|---|
| 2026.05.11 | ₩25,005 | ₩25,005 | ₩24,925 | ₩24,951 | -0.21% | 2.8만 |
|---|
| 2026.05.08 | ₩25,192 | ₩25,192 | ₩25,058 | ₩25,112 | -0.32% | 3.4만 |
|---|
| 2026.05.07 | ₩25,246 | ₩25,246 | ₩25,032 | ₩25,058 | -0.74% | 7.2천 |
|---|
| 2026.05.06 | ₩25,219 | ₩25,273 | ₩25,139 | ₩25,179 | -0.16% | 2.3만 |
|---|
| 2026.05.05 | ₩24,804 | ₩24,844 | ₩24,684 | ₩24,697 | -0.43% | 2.9만 |
|---|
| 2026.05.04 | ₩25,005 | ₩25,032 | ₩24,911 | ₩24,992 | -0.05% | 1.3만 |
|---|
| 2026.05.01 | ₩25,045 | ₩25,179 | ₩24,951 | ₩24,965 | -0.32% | 2.7만 |
|---|
| 2026.04.30 | ₩25,045 | ₩25,206 | ₩25,005 | ₩25,166 | +0.48% | 10.4만 |
|---|
| 2026.04.29 | ₩24,135 | ₩24,135 | ₩24,002 | ₩24,015 | -0.50% | 3만 |
|---|
| 2026.04.28 | ₩24,229 | ₩24,256 | ₩24,202 | ₩24,216 | -0.06% | 1.7만 |
|---|
| 2026.04.27 | ₩24,323 | ₩24,363 | ₩24,256 | ₩24,256 | -0.28% | 1.1만 |
|---|
| 2026.04.24 | ₩24,216 | ₩24,296 | ₩24,216 | ₩24,256 | +0.17% | 8.6천 |
|---|
| 2026.04.23 | ₩24,269 | ₩24,296 | ₩24,216 | ₩24,229 | -0.17% | 1.1만 |
|---|
| 2026.04.22 | ₩24,403 | ₩24,443 | ₩24,269 | ₩24,309 | -0.38% | 1.4만 |
|---|
| 2026.04.21 | ₩24,430 | ₩24,443 | ₩24,256 | ₩24,309 | -0.49% | 1.7만 |
|---|
| 2026.04.20 | ₩24,550 | ₩24,563 | ₩24,430 | ₩24,523 | -0.11% | 3.7만 |
|---|
| 2026.04.17 | ₩24,590 | ₩24,858 | ₩24,537 | ₩24,617 | +0.11% | 6.4만 |
|---|
| 2026.04.16 | ₩24,376 | ₩24,416 | ₩24,349 | ₩24,376 | 0.00% | 2.9만 |
|---|
| 2026.04.15 | ₩24,390 | ₩24,483 | ₩24,390 | ₩24,456 | +0.27% | 2.4만 |
|---|
| 2026.04.14 | ₩24,510 | ₩24,550 | ₩24,470 | ₩24,483 | -0.11% | 2만 |
|---|
| 2026.04.13 | ₩24,242 | ₩24,363 | ₩24,229 | ₩24,363 | +0.50% | 7.6천 |
|---|
| 2026.04.10 | ₩24,390 | ₩24,416 | ₩24,296 | ₩24,296 | -0.38% | 9.4천 |
|---|
| 2026.04.09 | ₩24,751 | ₩24,751 | ₩24,363 | ₩24,430 | -1.30% | 1만 |
|---|
| 2026.04.08 | ₩24,711 | ₩24,751 | ₩24,510 | ₩24,563 | -0.60% | 6.8만 |
|---|
| 2026.04.07 | ₩24,216 | ₩24,269 | ₩24,162 | ₩24,269 | +0.22% | 1.8만 |
|---|
| 2026.04.06 | ₩24,363 | ₩24,363 | ₩24,229 | ₩24,242 | -0.49% | 1.9만 |
|---|
| 2026.04.02 | ₩24,256 | ₩24,390 | ₩24,256 | ₩24,296 | +0.17% | 1.3만 |
|---|
| 2026.04.01 | ₩24,617 | ₩24,644 | ₩24,497 | ₩24,497 | -0.49% | 2.9만 |
|---|
| 2026.03.31 | ₩24,363 | ₩24,590 | ₩24,363 | ₩24,590 | +0.93% | 5.2만 |
|---|
| 2026.03.30 | ₩24,403 | ₩24,403 | ₩24,296 | ₩24,323 | -0.33% | 13.7만 |
|---|
| 2026.03.27 | ₩24,229 | ₩24,229 | ₩24,082 | ₩24,109 | -0.50% | 5.5만 |
|---|
| 2026.03.26 | ₩24,283 | ₩24,336 | ₩24,229 | ₩24,229 | -0.22% | 6.5만 |
|---|
| 2026.03.25 | ₩24,456 | ₩24,510 | ₩24,349 | ₩24,390 | -0.27% | 2.3만 |
|---|
| 2026.03.24 | ₩24,563 | ₩24,630 | ₩24,443 | ₩24,483 | -0.33% | 2.9만 |
|---|
| 2026.03.23 | ₩24,590 | ₩24,778 | ₩24,550 | ₩24,657 | +0.27% | 5.4만 |
|---|
| 2026.03.20 | ₩24,604 | ₩24,604 | ₩24,363 | ₩24,390 | -0.87% | 3.9만 |
|---|
| 2026.03.19 | ₩24,563 | ₩24,951 | ₩24,563 | ₩24,938 | +1.53% | 8.4만 |
|---|
| 2026.03.18 | ₩24,363 | ₩24,443 | ₩24,256 | ₩24,256 | -0.44% | 3.5만 |
|---|
| 2026.03.17 | ₩24,617 | ₩24,617 | ₩24,510 | ₩24,510 | -0.43% | 1.2만 |
|---|
| 2026.03.16 | ₩24,483 | ₩24,590 | ₩24,456 | ₩24,510 | +0.11% | 3.1만 |
|---|
| 2026.03.13 | ₩24,510 | ₩24,577 | ₩24,349 | ₩24,349 | -0.66% | 8.9만 |
|---|
| 2026.03.12 | ₩24,550 | ₩24,590 | ₩24,416 | ₩24,497 | -0.22% | 5.3만 |
|---|
| 2026.03.11 | ₩24,751 | ₩24,751 | ₩24,563 | ₩24,590 | -0.65% | 3.5만 |
|---|
| 2026.03.10 | ₩24,965 | ₩25,058 | ₩24,831 | ₩24,844 | -0.48% | 2.9만 |
|---|
| 2026.03.09 | ₩24,885 | ₩25,018 | ₩24,737 | ₩24,978 | +0.38% | 3.7만 |
|---|
| 2026.03.06 | ₩24,885 | ₩25,045 | ₩24,885 | ₩24,885 | 0.00% | 7.3만 |
|---|
| 2026.03.05 | ₩25,018 | ₩25,058 | ₩24,938 | ₩25,032 | +0.05% | 5.8만 |
|---|
| 2026.03.04 | ₩25,139 | ₩25,246 | ₩25,112 | ₩25,219 | +0.32% | 8.6만 |
|---|
| 2026.03.03 | ₩24,938 | ₩25,032 | ₩24,925 | ₩25,005 | +0.27% | 4.2만 |
|---|
| 2026.03.02 | ₩25,058 | ₩25,152 | ₩24,938 | ₩25,125 | +0.27% | 6.9만 |
|---|
| 2026.02.27 | ₩25,540 | ₩25,554 | ₩25,433 | ₩25,433 | -0.42% | 2.9만 |
|---|
| 2026.02.26 | ₩25,527 | ₩25,580 | ₩25,393 | ₩25,500 | -0.10% | 2.5만 |
|---|
| 2026.02.25 | ₩25,353 | ₩25,460 | ₩25,326 | ₩25,420 | +0.26% | 3.3만 |
|---|
| 2026.02.24 | ₩25,567 | ₩25,661 | ₩25,393 | ₩25,554 | -0.05% | 6.1만 |
|---|
| 2026.02.23 | ₩26,008 | ₩26,129 | ₩25,968 | ₩26,022 | +0.05% | 4.2만 |
|---|
| 2026.02.20 | ₩25,754 | ₩25,968 | ₩25,754 | ₩25,875 | +0.47% | 2.3만 |
|---|
| 2026.02.19 | ₩25,768 | ₩25,941 | ₩25,768 | ₩25,861 | +0.36% | 4.2만 |
|---|
| 2026.02.18 | ₩26,102 | ₩26,115 | ₩25,915 | ₩25,915 | -0.72% | 4.8만 |
|---|
| 2026.02.17 | ₩26,410 | ₩26,490 | ₩26,276 | ₩26,490 | +0.30% | 4.2만 |
|---|
| 2026.02.13 | ₩26,664 | ₩26,691 | ₩26,517 | ₩26,637 | -0.10% | 5만 |
|---|
| 2026.02.12 | ₩26,597 | ₩26,798 | ₩26,557 | ₩26,664 | +0.25% | 6.2만 |
|---|
| 2026.02.11 | ₩26,356 | ₩26,731 | ₩26,343 | ₩26,570 | +0.81% | 8.2만 |
|---|
| 2026.02.10 | ₩26,089 | ₩26,222 | ₩26,062 | ₩26,182 | +0.36% | 12.6만 |
|---|
| 2026.02.09 | ₩25,754 | ₩25,768 | ₩25,554 | ₩25,661 | -0.36% | 6.9만 |
|---|
| 2026.02.06 | ₩25,326 | ₩25,326 | ₩25,206 | ₩25,206 | -0.48% | 3.4만 |
|---|
| 2026.02.05 | ₩25,313 | ₩25,393 | ₩25,246 | ₩25,246 | -0.26% | 5.9만 |
|---|
| 2026.02.04 | ₩25,420 | ₩25,487 | ₩25,259 | ₩25,286 | -0.53% | 7.1만 |
|---|
| 2026.02.03 | ₩25,661 | ₩25,754 | ₩25,607 | ₩25,687 | +0.10% | 5.4만 |
|---|
| 2026.02.02 | ₩25,821 | ₩25,888 | ₩25,674 | ₩25,741 | -0.31% | 6.8만 |
|---|
| 2026.01.30 | ₩26,129 | ₩26,236 | ₩26,049 | ₩26,062 | -0.26% | 15.5만 |
|---|
| 2026.01.29 | ₩26,597 | ₩26,744 | ₩26,463 | ₩26,651 | +0.20% | 7.7만 |
|---|
| 2026.01.28 | ₩26,758 | ₩26,811 | ₩26,316 | ₩26,557 | -0.75% | 17.5만 |
|---|
| 2026.01.27 | ₩26,597 | ₩26,998 | ₩26,584 | ₩26,932 | +1.26% | 17.9만 |
|---|
| 2026.01.26 | ₩26,316 | ₩26,477 | ₩26,249 | ₩26,343 | +0.10% | 30.7만 |
|---|
| 2026.01.23 | ₩24,925 | ₩25,781 | ₩24,925 | ₩25,727 | +3.22% | 15.5만 |
|---|
| 2026.01.22 | ₩24,831 | ₩24,938 | ₩24,818 | ₩24,898 | +0.27% | 2.3만 |
|---|
| 2026.01.21 | ₩24,992 | ₩25,072 | ₩24,831 | ₩24,885 | -0.43% | 5.4만 |
|---|
| 2026.01.20 | ₩25,099 | ₩25,099 | ₩24,925 | ₩24,965 | -0.53% | 4.2만 |
|---|
| 2026.01.16 | ₩24,992 | ₩25,085 | ₩24,965 | ₩25,018 | +0.11% | 3.6만 |
|---|
| 2026.01.15 | ₩24,778 | ₩24,925 | ₩24,778 | ₩24,844 | +0.27% | 7.2만 |
|---|
| 2026.01.14 | ₩25,005 | ₩25,045 | ₩24,858 | ₩24,858 | -0.59% | 4.9만 |
|---|
| 2026.01.13 | ₩24,818 | ₩24,831 | ₩24,711 | ₩24,751 | -0.27% | 11.5만 |
|---|
| 2026.01.12 | ₩25,125 | ₩25,125 | ₩25,018 | ₩25,018 | -0.43% | 2.4만 |
|---|
| 2026.01.09 | ₩25,139 | ₩25,166 | ₩25,005 | ₩25,099 | -0.16% | 9.4만 |
|---|
| 2026.01.08 | ₩25,446 | ₩25,460 | ₩25,353 | ₩25,393 | -0.21% | 2.7만 |
|---|
| 2026.01.07 | ₩25,554 | ₩25,567 | ₩25,500 | ₩25,500 | -0.21% | 9.6천 |
|---|
| 2026.01.06 | ₩25,661 | ₩25,661 | ₩25,473 | ₩25,500 | -0.63% | 3.7만 |
|---|
| 2026.01.05 | ₩25,487 | ₩25,714 | ₩25,487 | ₩25,620 | +0.52% | 6.7만 |
|---|
| 2026.01.02 | ₩25,460 | ₩25,594 | ₩25,460 | ₩25,460 | 0.00% | 1.6만 |
|---|
| 2025.12.31 | ₩25,433 | ₩25,594 | ₩25,433 | ₩25,500 | +0.26% | 9.7만 |
|---|
| 2025.12.30 | ₩25,647 | ₩25,674 | ₩25,554 | ₩25,554 | -0.37% | 2.4만 |
|---|
| 2025.12.29 | ₩25,661 | ₩25,768 | ₩25,661 | ₩25,687 | +0.10% | 4.6만 |
|---|
| 2025.12.26 | ₩25,794 | ₩25,955 | ₩25,540 | ₩25,754 | -0.16% | 4.4만 |
|---|
| 2025.12.24 | ₩25,781 | ₩25,928 | ₩25,781 | ₩25,875 | +0.36% | 4만 |
|---|
| 2025.12.23 | ₩25,687 | ₩25,754 | ₩25,580 | ₩25,727 | +0.16% | 5.8만 |
|---|
| 2025.12.22 | ₩25,460 | ₩25,567 | ₩25,433 | ₩25,540 | +0.32% | 4.3만 |
|---|
| 2025.12.19 | ₩25,487 | ₩25,487 | ₩25,286 | ₩25,313 | -0.68% | 13.7만 |
|---|
| 2025.12.18 | ₩26,008 | ₩26,089 | ₩25,928 | ₩25,955 | -0.21% | 4.6만 |
|---|
| 2025.12.17 | ₩26,049 | ₩26,089 | ₩25,901 | ₩25,915 | -0.51% | 9.5만 |
|---|
| 2025.12.16 | ₩26,316 | ₩26,383 | ₩26,249 | ₩26,316 | 0.00% | 11.9만 |
|---|
| 2025.12.15 | ₩26,156 | ₩26,263 | ₩26,075 | ₩26,169 | +0.05% | 7.2만 |
|---|
| 2025.12.12 | ₩25,861 | ₩25,995 | ₩25,861 | ₩25,875 | +0.05% | 2.7만 |
|---|
| 2025.12.11 | ₩26,196 | ₩26,222 | ₩25,995 | ₩26,008 | -0.72% | 3.8만 |
|---|
| 2025.12.10 | ₩25,727 | ₩25,955 | ₩25,687 | ₩25,955 | +0.88% | 3.9만 |
|---|
| 2025.12.09 | ₩25,768 | ₩25,794 | ₩25,567 | ₩25,620 | -0.57% | 5만 |
|---|
| 2025.12.08 | ₩26,115 | ₩26,115 | ₩25,901 | ₩25,901 | -0.82% | 3만 |
|---|
| 2025.12.05 | ₩26,156 | ₩26,209 | ₩26,075 | ₩26,129 | -0.10% | 4.4만 |
|---|
| 2025.12.04 | ₩26,316 | ₩26,370 | ₩26,196 | ₩26,209 | -0.41% | 3.8만 |
|---|
| 2025.12.03 | ₩26,115 | ₩26,222 | ₩26,049 | ₩26,156 | +0.15% | 5.1만 |
|---|
| 2025.12.02 | ₩25,928 | ₩26,022 | ₩25,888 | ₩26,022 | +0.36% | 4.8만 |
|---|
| 2025.12.01 | ₩26,263 | ₩26,276 | ₩26,075 | ₩26,142 | -0.46% | 9만 |
|---|
| 2025.11.28 | ₩25,754 | ₩25,861 | ₩25,754 | ₩25,781 | +0.10% | 2만 |
|---|
| 2025.11.26 | ₩25,647 | ₩25,768 | ₩25,647 | ₩25,754 | +0.42% | 2.4만 |
|---|
| 2025.11.25 | ₩25,821 | ₩25,982 | ₩25,808 | ₩25,848 | +0.10% | 3.5만 |
|---|
| 2025.11.24 | ₩25,580 | ₩25,714 | ₩25,540 | ₩25,714 | +0.52% | 1.6만 |
|---|
| 2025.11.21 | ₩25,607 | ₩25,848 | ₩25,607 | ₩25,741 | +0.52% | 3.4만 |
|---|
| 2025.11.20 | ₩25,420 | ₩25,554 | ₩25,353 | ₩25,366 | -0.21% | 7.5만 |
|---|
| 2025.11.19 | ₩25,848 | ₩25,848 | ₩25,567 | ₩25,567 | -1.09% | 10.1만 |
|---|
| 2025.11.18 | ₩26,142 | ₩26,222 | ₩26,008 | ₩26,089 | -0.20% | 2.7만 |
|---|
| 2025.11.17 | ₩26,329 | ₩26,329 | ₩26,169 | ₩26,169 | -0.61% | 4.7만 |
|---|
| 2025.11.14 | ₩26,530 | ₩26,584 | ₩26,370 | ₩26,383 | -0.55% | 2.2만 |
|---|
| 2025.11.13 | ₩26,437 | ₩26,570 | ₩26,396 | ₩26,423 | -0.05% | 2.8만 |
|---|
| 2025.11.12 | ₩26,329 | ₩26,450 | ₩26,236 | ₩26,450 | +0.46% | 4.6만 |
|---|
| 2025.11.11 | ₩26,624 | ₩26,731 | ₩26,570 | ₩26,610 | -0.05% | 1.2만 |
|---|
| 2025.11.10 | ₩26,570 | ₩26,677 | ₩26,570 | ₩26,624 | +0.20% | 2.4만 |
|---|
| 2025.11.07 | ₩26,918 | ₩26,998 | ₩26,811 | ₩26,851 | -0.25% | 1.7만 |
|---|
| 2025.11.06 | ₩26,744 | ₩26,998 | ₩26,744 | ₩26,945 | +0.75% | 1.8만 |
|---|
| 2025.11.05 | ₩26,677 | ₩26,677 | ₩26,557 | ₩26,570 | -0.40% | 1.7만 |
|---|
| 2025.11.04 | ₩26,771 | ₩26,891 | ₩26,771 | ₩26,811 | +0.15% | 3.8만 |
|---|
| 2025.11.03 | ₩26,584 | ₩26,664 | ₩26,570 | ₩26,584 | 0.00% | 3.3만 |
|---|
| 2025.10.31 | ₩26,664 | ₩26,664 | ₩26,570 | ₩26,570 | -0.35% | 2.9만 |
|---|
| 2025.10.30 | ₩26,597 | ₩26,677 | ₩26,517 | ₩26,677 | +0.30% | 10.5만 |
|---|
| 2025.10.29 | ₩27,373 | ₩27,413 | ₩27,039 | ₩27,039 | -1.22% | 4.3만 |
|---|
| 2025.10.28 | ₩27,266 | ₩27,427 | ₩27,266 | ₩27,400 | +0.49% | 1.5만 |
|---|
| 2025.10.27 | ₩27,105 | ₩27,132 | ₩26,972 | ₩27,132 | +0.10% | 4만 |
|---|
| 2025.10.24 | ₩27,119 | ₩27,172 | ₩27,092 | ₩27,092 | -0.10% | 3.1만 |
|---|
| 2025.10.23 | ₩27,253 | ₩27,279 | ₩27,132 | ₩27,279 | +0.10% | 4.8만 |
|---|
| 2025.10.22 | ₩27,453 | ₩27,534 | ₩27,427 | ₩27,427 | -0.10% | 2.7만 |
|---|
| 2025.10.21 | ₩27,453 | ₩27,614 | ₩27,427 | ₩27,427 | -0.10% | 3만 |
|---|
| 2025.10.20 | ₩27,881 | ₩28,029 | ₩27,855 | ₩27,922 | +0.14% | 2.3만 |
|---|
| 2025.10.17 | ₩28,029 | ₩28,082 | ₩27,948 | ₩27,948 | -0.29% | 5만 |
|---|
| 2025.10.16 | ₩27,761 | ₩28,069 | ₩27,748 | ₩28,055 | +1.06% | 3.2만 |
|---|
| 2025.10.15 | ₩27,547 | ₩27,801 | ₩27,547 | ₩27,707 | +0.58% | 2.2만 |
|---|
| 2025.10.14 | ₩27,493 | ₩27,627 | ₩27,386 | ₩27,520 | +0.10% | 2.5만 |
|---|
| 2025.10.13 | ₩27,386 | ₩27,413 | ₩27,253 | ₩27,346 | -0.15% | 4.5만 |
|---|
| 2025.10.10 | ₩27,253 | ₩27,654 | ₩27,226 | ₩27,627 | +1.37% | 8.3만 |
|---|