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 | ₩24,171 | ₩24,198 | ₩24,131 | ₩24,198 | +0.11% | 3.4만 |
| 2026.10.08 | ₩24,144 | ₩24,318 | ₩24,118 | ₩24,318 | +0.72% | 8.8천 |
| 2026.10.07 | ₩24,131 | ₩24,278 | ₩24,131 | ₩24,171 | +0.17% | 1.3만 |
| 2026.10.06 | ₩24,264 | ₩24,264 | ₩24,144 | ₩24,211 | -0.22% | 1.3만 |
| 2026.10.05 | ₩24,211 | ₩24,251 | ₩24,131 | ₩24,198 | -0.06% | 1.5만 |
| 2026.10.02 | ₩24,398 | ₩24,451 | ₩24,224 | ₩24,331 | -0.27% | 9.8천 |
| 2026.10.01 | ₩24,198 | ₩24,411 | ₩24,158 | ₩24,171 | -0.11% | 7만 |
| 2026.09.30 | ₩24,625 | ₩24,625 | ₩24,371 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,371 |
| -1.03% |
| 1만 |
| 2026.09.29 | ₩24,358 | ₩24,478 | ₩24,358 | ₩24,438 | +0.33% | 9.9천 |
|---|
| 2026.09.28 | ₩24,478 | ₩24,531 | ₩24,358 | ₩24,358 | -0.49% | 1.2만 |
|---|
| 2026.09.25 | ₩24,478 | ₩24,531 | ₩24,398 | ₩24,505 | +0.11% | 7.9만 |
|---|
| 2026.09.24 | ₩23,998 | ₩24,024 | ₩23,944 | ₩23,998 | 0.00% | 3만 |
|---|
| 2026.09.23 | ₩24,291 | ₩24,291 | ₩24,118 | ₩24,118 | -0.71% | 4.1만 |
|---|
| 2026.09.22 | ₩24,491 | ₩24,505 | ₩24,398 | ₩24,438 | -0.22% | 1.3만 |
|---|
| 2026.09.21 | ₩24,438 | ₩24,491 | ₩24,398 | ₩24,425 | -0.05% | 2.1만 |
|---|
| 2026.09.18 | ₩24,331 | ₩24,678 | ₩24,251 | ₩24,611 | +1.15% | 3.3만 |
|---|
| 2026.09.17 | ₩24,985 | ₩25,052 | ₩24,825 | ₩24,892 | -0.37% | 3.7만 |
|---|
| 2026.09.16 | ₩25,185 | ₩25,239 | ₩24,772 | ₩24,865 | -1.27% | 2.2만 |
|---|
| 2026.09.15 | ₩25,132 | ₩25,265 | ₩25,132 | ₩25,185 | +0.21% | 3.6만 |
|---|
| 2026.09.14 | ₩25,225 | ₩25,479 | ₩25,225 | ₩25,386 | +0.63% | 4.7만 |
|---|
| 2026.09.11 | ₩25,653 | ₩25,733 | ₩25,559 | ₩25,613 | -0.16% | 1.7만 |
|---|
| 2026.09.10 | ₩25,426 | ₩25,613 | ₩25,426 | ₩25,466 | +0.16% | 2.2만 |
|---|
| 2026.09.09 | ₩25,719 | ₩25,853 | ₩25,586 | ₩25,666 | -0.21% | 4.8만 |
|---|
| 2026.09.08 | ₩25,572 | ₩25,626 | ₩25,386 | ₩25,559 | -0.05% | 10.4만 |
|---|
| 2026.09.04 | ₩24,999 | ₩25,025 | ₩24,785 | ₩24,838 | -0.64% | 2.8만 |
|---|
| 2026.09.03 | ₩24,972 | ₩25,159 | ₩24,932 | ₩25,039 | +0.27% | 9.4만 |
|---|
| 2026.09.02 | ₩24,091 | ₩24,184 | ₩23,958 | ₩24,064 | -0.11% | 2.5만 |
|---|
| 2026.09.01 | ₩23,664 | ₩23,744 | ₩23,637 | ₩23,717 | +0.23% | 2.9만 |
|---|
| 2026.08.31 | ₩23,771 | ₩23,824 | ₩23,691 | ₩23,771 | 0.00% | 1.5만 |
|---|
| 2026.08.28 | ₩23,864 | ₩23,864 | ₩23,651 | ₩23,664 | -0.84% | 2.3만 |
|---|
| 2026.08.27 | ₩23,904 | ₩23,958 | ₩23,904 | ₩23,944 | +0.17% | 1.8천 |
|---|
| 2026.08.26 | ₩23,877 | ₩23,958 | ₩23,851 | ₩23,891 | +0.06% | 5.3천 |
|---|
| 2026.08.25 | ₩23,904 | ₩24,024 | ₩23,904 | ₩23,931 | +0.11% | 2.7만 |
|---|
| 2026.08.24 | ₩23,984 | ₩24,011 | ₩23,944 | ₩23,944 | -0.17% | 1만 |
|---|
| 2026.08.21 | ₩24,064 | ₩24,118 | ₩23,998 | ₩24,038 | -0.11% | 8천 |
|---|
| 2026.08.20 | ₩24,131 | ₩24,131 | ₩23,944 | ₩23,984 | -0.61% | 2.6만 |
|---|
| 2026.08.19 | ₩24,198 | ₩24,291 | ₩24,158 | ₩24,264 | +0.28% | 2만 |
|---|
| 2026.08.18 | ₩23,811 | ₩23,904 | ₩23,811 | ₩23,864 | +0.22% | 1.3만 |
|---|
| 2026.08.17 | ₩23,998 | ₩23,998 | ₩23,864 | ₩23,931 | -0.28% | 2.5만 |
|---|
| 2026.08.14 | ₩24,078 | ₩24,104 | ₩23,891 | ₩23,944 | -0.55% | 3만 |
|---|
| 2026.08.13 | ₩23,904 | ₩24,051 | ₩23,891 | ₩23,904 | 0.00% | 1.7만 |
|---|
| 2026.08.12 | ₩24,038 | ₩24,078 | ₩23,877 | ₩23,877 | -0.67% | 3.9만 |
|---|
| 2026.08.11 | ₩24,011 | ₩24,171 | ₩23,931 | ₩23,984 | -0.11% | 3.8만 |
|---|
| 2026.08.10 | ₩24,118 | ₩24,131 | ₩23,944 | ₩23,971 | -0.61% | 2.4만 |
|---|
| 2026.08.07 | ₩24,398 | ₩24,545 | ₩24,371 | ₩24,505 | +0.44% | 3.3만 |
|---|
| 2026.08.06 | ₩24,411 | ₩24,411 | ₩24,144 | ₩24,171 | -0.98% | 2.5만 |
|---|
| 2026.08.05 | ₩24,451 | ₩24,545 | ₩24,358 | ₩24,385 | -0.27% | 2.5만 |
|---|
| 2026.08.04 | ₩24,585 | ₩24,585 | ₩24,358 | ₩24,385 | -0.81% | 5만 |
|---|
| 2026.08.03 | ₩24,865 | ₩24,892 | ₩24,598 | ₩24,625 | -0.97% | 12.3만 |
|---|
| 2026.07.31 | ₩23,891 | ₩24,264 | ₩23,864 | ₩23,958 | +0.28% | 8.1만 |
|---|
| 2026.07.30 | ₩23,023 | ₩24,318 | ₩22,997 | ₩23,904 | +3.83% | 16.7만 |
|---|
| 2026.07.29 | ₩22,823 | ₩22,890 | ₩22,676 | ₩22,836 | +0.06% | 6.3만 |
|---|
| 2026.07.28 | ₩22,796 | ₩22,836 | ₩22,716 | ₩22,770 | -0.12% | 4.6만 |
|---|
| 2026.07.27 | ₩22,836 | ₩22,863 | ₩22,770 | ₩22,863 | +0.12% | 2만 |
|---|
| 2026.07.24 | ₩22,796 | ₩22,796 | ₩22,716 | ₩22,783 | -0.06% | 1.8만 |
|---|
| 2026.07.23 | ₩22,810 | ₩22,810 | ₩22,730 | ₩22,783 | -0.12% | 5.3만 |
|---|
| 2026.07.22 | ₩22,983 | ₩22,983 | ₩22,903 | ₩22,983 | 0.00% | 5.3만 |
|---|
| 2026.07.21 | ₩23,050 | ₩23,050 | ₩22,890 | ₩22,916 | -0.58% | 3.8만 |
|---|
| 2026.07.20 | ₩23,117 | ₩23,157 | ₩23,037 | ₩23,077 | -0.17% | 1.1만 |
|---|
| 2026.07.17 | ₩23,143 | ₩23,143 | ₩23,037 | ₩23,090 | -0.23% | 5.3만 |
|---|
| 2026.07.16 | ₩23,170 | ₩23,183 | ₩23,103 | ₩23,143 | -0.12% | 4.2만 |
|---|
| 2026.07.15 | ₩23,143 | ₩23,344 | ₩23,143 | ₩23,210 | +0.29% | 3.1만 |
|---|
| 2026.07.14 | ₩23,317 | ₩23,317 | ₩23,223 | ₩23,237 | -0.34% | 8.2천 |
|---|
| 2026.07.13 | ₩23,223 | ₩23,263 | ₩23,143 | ₩23,157 | -0.29% | 2.9만 |
|---|
| 2026.07.10 | ₩23,357 | ₩23,490 | ₩23,317 | ₩23,370 | +0.06% | 4.1만 |
|---|
| 2026.07.09 | ₩23,157 | ₩23,197 | ₩23,157 | ₩23,170 | +0.06% | 1.7만 |
|---|
| 2026.07.08 | ₩23,143 | ₩23,170 | ₩23,090 | ₩23,130 | -0.06% | 1.5만 |
|---|
| 2026.07.07 | ₩23,357 | ₩23,357 | ₩23,250 | ₩23,263 | -0.40% | 6.5만 |
|---|
| 2026.07.06 | ₩23,183 | ₩23,344 | ₩23,183 | ₩23,317 | +0.58% | 7.4만 |
|---|
| 2026.07.02 | ₩23,530 | ₩23,691 | ₩23,530 | ₩23,664 | +0.57% | 10.3만 |
|---|
| 2026.07.01 | ₩23,223 | ₩23,290 | ₩23,143 | ₩23,237 | +0.06% | 1.9만 |
|---|
| 2026.06.30 | ₩23,223 | ₩23,263 | ₩23,157 | ₩23,197 | -0.11% | 2.9만 |
|---|
| 2026.06.29 | ₩23,317 | ₩23,397 | ₩23,317 | ₩23,384 | +0.29% | 3.3만 |
|---|
| 2026.06.26 | ₩23,437 | ₩23,437 | ₩23,370 | ₩23,410 | -0.11% | 8.8천 |
|---|
| 2026.06.25 | ₩23,357 | ₩23,450 | ₩23,357 | ₩23,397 | +0.17% | 3.2만 |
|---|
| 2026.06.24 | ₩23,450 | ₩23,504 | ₩23,384 | ₩23,437 | -0.06% | 1.6만 |
|---|
| 2026.06.23 | ₩23,450 | ₩23,544 | ₩23,437 | ₩23,517 | +0.28% | 2.7만 |
|---|
| 2026.06.22 | ₩23,357 | ₩23,677 | ₩23,357 | ₩23,464 | +0.46% | 9.2만 |
|---|
| 2026.06.18 | ₩23,624 | ₩23,677 | ₩23,424 | ₩23,584 | -0.17% | 5.6만 |
|---|
| 2026.06.17 | ₩23,784 | ₩23,837 | ₩23,664 | ₩23,677 | -0.45% | 2만 |
|---|
| 2026.06.16 | ₩23,851 | ₩23,851 | ₩23,744 | ₩23,757 | -0.39% | 1.9만 |
|---|
| 2026.06.15 | ₩23,891 | ₩23,904 | ₩23,797 | ₩23,797 | -0.39% | 1.5만 |
|---|
| 2026.06.12 | ₩23,757 | ₩23,851 | ₩23,717 | ₩23,824 | +0.28% | 6.3천 |
|---|
| 2026.06.11 | ₩23,717 | ₩24,104 | ₩23,717 | ₩23,931 | +0.90% | 2.3만 |
|---|
| 2026.06.10 | ₩23,757 | ₩23,824 | ₩23,731 | ₩23,731 | -0.11% | 3.1만 |
|---|
| 2026.06.09 | ₩23,931 | ₩23,931 | ₩23,797 | ₩23,811 | -0.50% | 1.6만 |
|---|
| 2026.06.08 | ₩23,931 | ₩23,984 | ₩23,864 | ₩23,864 | -0.28% | 9.5천 |
|---|
| 2026.06.05 | ₩23,931 | ₩23,958 | ₩23,811 | ₩23,891 | -0.17% | 3.2만 |
|---|
| 2026.06.04 | ₩23,958 | ₩23,998 | ₩23,944 | ₩23,958 | 0.00% | 1.7만 |
|---|
| 2026.06.03 | ₩23,891 | ₩23,998 | ₩23,891 | ₩23,931 | +0.17% | 2.9만 |
|---|
| 2026.06.02 | ₩24,024 | ₩24,024 | ₩23,917 | ₩23,958 | -0.28% | 4.6만 |
|---|
| 2026.06.01 | ₩24,038 | ₩24,091 | ₩24,024 | ₩24,038 | 0.00% | 1.4만 |
|---|
| 2026.05.29 | ₩24,171 | ₩24,224 | ₩24,104 | ₩24,118 | -0.22% | 3.4만 |
|---|
| 2026.05.28 | ₩24,158 | ₩24,224 | ₩24,158 | ₩24,171 | +0.06% | 6.2천 |
|---|
| 2026.05.27 | ₩24,104 | ₩24,171 | ₩24,091 | ₩24,131 | +0.11% | 8.6천 |
|---|
| 2026.05.26 | ₩24,158 | ₩24,224 | ₩24,118 | ₩24,198 | +0.17% | 3만 |
|---|
| 2026.05.22 | ₩24,184 | ₩24,238 | ₩24,184 | ₩24,238 | +0.22% | 9.4천 |
|---|
| 2026.05.21 | ₩24,198 | ₩24,305 | ₩24,171 | ₩24,305 | +0.44% | 2.2만 |
|---|
| 2026.05.20 | ₩24,264 | ₩24,358 | ₩24,224 | ₩24,358 | +0.39% | 9.4천 |
|---|
| 2026.05.19 | ₩24,264 | ₩24,331 | ₩24,198 | ₩24,264 | 0.00% | 50.9만 |
|---|
| 2026.05.18 | ₩24,358 | ₩24,425 | ₩24,291 | ₩24,345 | -0.05% | 4.4만 |
|---|
| 2026.05.15 | ₩24,451 | ₩24,451 | ₩24,345 | ₩24,385 | -0.27% | 1.7만 |
|---|
| 2026.05.14 | ₩24,665 | ₩24,692 | ₩24,465 | ₩24,505 | -0.65% | 1.6만 |
|---|
| 2026.05.13 | ₩24,718 | ₩24,718 | ₩24,638 | ₩24,652 | -0.27% | 1.4만 |
|---|
| 2026.05.12 | ₩24,798 | ₩24,798 | ₩24,678 | ₩24,785 | -0.05% | 1만 |
|---|
| 2026.05.11 | ₩24,945 | ₩24,945 | ₩24,865 | ₩24,892 | -0.21% | 2.8만 |
|---|
| 2026.05.08 | ₩25,132 | ₩25,132 | ₩24,999 | ₩25,052 | -0.32% | 3.4만 |
|---|
| 2026.05.07 | ₩25,185 | ₩25,185 | ₩24,972 | ₩24,999 | -0.74% | 7.2천 |
|---|
| 2026.05.06 | ₩25,159 | ₩25,212 | ₩25,079 | ₩25,119 | -0.16% | 2.3만 |
|---|
| 2026.05.05 | ₩24,745 | ₩24,785 | ₩24,625 | ₩24,638 | -0.43% | 2.9만 |
|---|
| 2026.05.04 | ₩24,945 | ₩24,972 | ₩24,852 | ₩24,932 | -0.05% | 1.3만 |
|---|
| 2026.05.01 | ₩24,985 | ₩25,119 | ₩24,892 | ₩24,905 | -0.32% | 2.7만 |
|---|
| 2026.04.30 | ₩24,985 | ₩25,145 | ₩24,945 | ₩25,105 | +0.48% | 10.4만 |
|---|
| 2026.04.29 | ₩24,078 | ₩24,078 | ₩23,944 | ₩23,958 | -0.50% | 3만 |
|---|
| 2026.04.28 | ₩24,171 | ₩24,198 | ₩24,144 | ₩24,158 | -0.06% | 1.7만 |
|---|
| 2026.04.27 | ₩24,264 | ₩24,305 | ₩24,198 | ₩24,198 | -0.28% | 1.1만 |
|---|
| 2026.04.24 | ₩24,158 | ₩24,238 | ₩24,158 | ₩24,198 | +0.17% | 8.6천 |
|---|
| 2026.04.23 | ₩24,211 | ₩24,238 | ₩24,158 | ₩24,171 | -0.17% | 1.1만 |
|---|
| 2026.04.22 | ₩24,345 | ₩24,385 | ₩24,211 | ₩24,251 | -0.38% | 1.4만 |
|---|
| 2026.04.21 | ₩24,371 | ₩24,385 | ₩24,198 | ₩24,251 | -0.49% | 1.7만 |
|---|
| 2026.04.20 | ₩24,491 | ₩24,505 | ₩24,371 | ₩24,465 | -0.11% | 3.7만 |
|---|
| 2026.04.17 | ₩24,531 | ₩24,798 | ₩24,478 | ₩24,558 | +0.11% | 6.4만 |
|---|
| 2026.04.16 | ₩24,318 | ₩24,358 | ₩24,291 | ₩24,318 | 0.00% | 2.9만 |
|---|
| 2026.04.15 | ₩24,331 | ₩24,425 | ₩24,331 | ₩24,398 | +0.27% | 2.4만 |
|---|
| 2026.04.14 | ₩24,451 | ₩24,491 | ₩24,411 | ₩24,425 | -0.11% | 2만 |
|---|
| 2026.04.13 | ₩24,184 | ₩24,305 | ₩24,171 | ₩24,305 | +0.50% | 7.6천 |
|---|
| 2026.04.10 | ₩24,331 | ₩24,358 | ₩24,238 | ₩24,238 | -0.38% | 9.4천 |
|---|
| 2026.04.09 | ₩24,692 | ₩24,692 | ₩24,305 | ₩24,371 | -1.30% | 1만 |
|---|
| 2026.04.08 | ₩24,652 | ₩24,692 | ₩24,451 | ₩24,505 | -0.60% | 6.8만 |
|---|
| 2026.04.07 | ₩24,158 | ₩24,211 | ₩24,104 | ₩24,211 | +0.22% | 1.8만 |
|---|
| 2026.04.06 | ₩24,305 | ₩24,305 | ₩24,171 | ₩24,184 | -0.49% | 1.9만 |
|---|
| 2026.04.02 | ₩24,198 | ₩24,331 | ₩24,198 | ₩24,238 | +0.17% | 1.3만 |
|---|
| 2026.04.01 | ₩24,558 | ₩24,585 | ₩24,438 | ₩24,438 | -0.49% | 2.9만 |
|---|
| 2026.03.31 | ₩24,305 | ₩24,531 | ₩24,305 | ₩24,531 | +0.93% | 5.2만 |
|---|
| 2026.03.30 | ₩24,345 | ₩24,345 | ₩24,238 | ₩24,264 | -0.33% | 13.7만 |
|---|
| 2026.03.27 | ₩24,171 | ₩24,171 | ₩24,024 | ₩24,051 | -0.50% | 5.5만 |
|---|
| 2026.03.26 | ₩24,224 | ₩24,278 | ₩24,171 | ₩24,171 | -0.22% | 6.5만 |
|---|
| 2026.03.25 | ₩24,398 | ₩24,451 | ₩24,291 | ₩24,331 | -0.27% | 2.3만 |
|---|
| 2026.03.24 | ₩24,505 | ₩24,571 | ₩24,385 | ₩24,425 | -0.33% | 2.9만 |
|---|
| 2026.03.23 | ₩24,531 | ₩24,718 | ₩24,491 | ₩24,598 | +0.27% | 5.4만 |
|---|
| 2026.03.20 | ₩24,545 | ₩24,545 | ₩24,305 | ₩24,331 | -0.87% | 3.9만 |
|---|
| 2026.03.19 | ₩24,505 | ₩24,892 | ₩24,505 | ₩24,878 | +1.53% | 8.4만 |
|---|
| 2026.03.18 | ₩24,305 | ₩24,385 | ₩24,198 | ₩24,198 | -0.44% | 3.5만 |
|---|
| 2026.03.17 | ₩24,558 | ₩24,558 | ₩24,451 | ₩24,451 | -0.43% | 1.2만 |
|---|
| 2026.03.16 | ₩24,425 | ₩24,531 | ₩24,398 | ₩24,451 | +0.11% | 3.1만 |
|---|
| 2026.03.13 | ₩24,451 | ₩24,518 | ₩24,291 | ₩24,291 | -0.66% | 8.9만 |
|---|
| 2026.03.12 | ₩24,491 | ₩24,531 | ₩24,358 | ₩24,438 | -0.22% | 5.3만 |
|---|
| 2026.03.11 | ₩24,692 | ₩24,692 | ₩24,505 | ₩24,531 | -0.65% | 3.5만 |
|---|
| 2026.03.10 | ₩24,905 | ₩24,999 | ₩24,772 | ₩24,785 | -0.48% | 2.9만 |
|---|
| 2026.03.09 | ₩24,825 | ₩24,959 | ₩24,678 | ₩24,918 | +0.38% | 3.7만 |
|---|
| 2026.03.06 | ₩24,825 | ₩24,985 | ₩24,825 | ₩24,825 | 0.00% | 7.3만 |
|---|
| 2026.03.05 | ₩24,959 | ₩24,999 | ₩24,878 | ₩24,972 | +0.05% | 5.8만 |
|---|
| 2026.03.04 | ₩25,079 | ₩25,185 | ₩25,052 | ₩25,159 | +0.32% | 8.6만 |
|---|
| 2026.03.03 | ₩24,878 | ₩24,972 | ₩24,865 | ₩24,945 | +0.27% | 4.2만 |
|---|
| 2026.03.02 | ₩24,999 | ₩25,092 | ₩24,878 | ₩25,065 | +0.27% | 6.9만 |
|---|
| 2026.02.27 | ₩25,479 | ₩25,492 | ₩25,372 | ₩25,372 | -0.42% | 2.9만 |
|---|
| 2026.02.26 | ₩25,466 | ₩25,519 | ₩25,332 | ₩25,439 | -0.10% | 2.5만 |
|---|
| 2026.02.25 | ₩25,292 | ₩25,399 | ₩25,265 | ₩25,359 | +0.26% | 3.3만 |
|---|
| 2026.02.24 | ₩25,506 | ₩25,599 | ₩25,332 | ₩25,492 | -0.05% | 6.1만 |
|---|
| 2026.02.23 | ₩25,946 | ₩26,066 | ₩25,906 | ₩25,960 | +0.05% | 4.2만 |
|---|
| 2026.02.20 | ₩25,693 | ₩25,906 | ₩25,693 | ₩25,813 | +0.47% | 2.3만 |
|---|
| 2026.02.19 | ₩25,706 | ₩25,879 | ₩25,706 | ₩25,799 | +0.36% | 4.2만 |
|---|
| 2026.02.18 | ₩26,040 | ₩26,053 | ₩25,853 | ₩25,853 | -0.72% | 4.8만 |
|---|
| 2026.02.17 | ₩26,347 | ₩26,427 | ₩26,213 | ₩26,427 | +0.30% | 4.2만 |
|---|
| 2026.02.13 | ₩26,600 | ₩26,627 | ₩26,453 | ₩26,573 | -0.10% | 5만 |
|---|
| 2026.02.12 | ₩26,533 | ₩26,734 | ₩26,493 | ₩26,600 | +0.25% | 6.2만 |
|---|
| 2026.02.11 | ₩26,293 | ₩26,667 | ₩26,280 | ₩26,507 | +0.81% | 8.2만 |
|---|
| 2026.02.10 | ₩26,026 | ₩26,160 | ₩26,000 | ₩26,120 | +0.36% | 12.6만 |
|---|
| 2026.02.09 | ₩25,693 | ₩25,706 | ₩25,492 | ₩25,599 | -0.36% | 6.9만 |
|---|
| 2026.02.06 | ₩25,265 | ₩25,265 | ₩25,145 | ₩25,145 | -0.48% | 3.4만 |
|---|
| 2026.02.05 | ₩25,252 | ₩25,332 | ₩25,185 | ₩25,185 | -0.26% | 5.9만 |
|---|
| 2026.02.04 | ₩25,359 | ₩25,426 | ₩25,199 | ₩25,225 | -0.53% | 7.1만 |
|---|
| 2026.02.03 | ₩25,599 | ₩25,693 | ₩25,546 | ₩25,626 | +0.10% | 5.4만 |
|---|
| 2026.02.02 | ₩25,759 | ₩25,826 | ₩25,613 | ₩25,679 | -0.31% | 6.8만 |
|---|
| 2026.01.30 | ₩26,066 | ₩26,173 | ₩25,986 | ₩26,000 | -0.26% | 15.5만 |
|---|
| 2026.01.29 | ₩26,533 | ₩26,680 | ₩26,400 | ₩26,587 | +0.20% | 7.7만 |
|---|
| 2026.01.28 | ₩26,694 | ₩26,747 | ₩26,253 | ₩26,493 | -0.75% | 17.5만 |
|---|
| 2026.01.27 | ₩26,533 | ₩26,934 | ₩26,520 | ₩26,867 | +1.26% | 17.9만 |
|---|
| 2026.01.26 | ₩26,253 | ₩26,413 | ₩26,186 | ₩26,280 | +0.10% | 30.7만 |
|---|
| 2026.01.23 | ₩24,865 | ₩25,719 | ₩24,865 | ₩25,666 | +3.22% | 15.5만 |
|---|
| 2026.01.22 | ₩24,772 | ₩24,878 | ₩24,758 | ₩24,838 | +0.27% | 2.3만 |
|---|
| 2026.01.21 | ₩24,932 | ₩25,012 | ₩24,772 | ₩24,825 | -0.43% | 5.4만 |
|---|
| 2026.01.20 | ₩25,039 | ₩25,039 | ₩24,865 | ₩24,905 | -0.53% | 4.2만 |
|---|
| 2026.01.16 | ₩24,932 | ₩25,025 | ₩24,905 | ₩24,959 | +0.11% | 3.6만 |
|---|
| 2026.01.15 | ₩24,718 | ₩24,865 | ₩24,718 | ₩24,785 | +0.27% | 7.2만 |
|---|
| 2026.01.14 | ₩24,945 | ₩24,985 | ₩24,798 | ₩24,798 | -0.59% | 4.9만 |
|---|
| 2026.01.13 | ₩24,758 | ₩24,772 | ₩24,652 | ₩24,692 | -0.27% | 11.5만 |
|---|
| 2026.01.12 | ₩25,065 | ₩25,065 | ₩24,959 | ₩24,959 | -0.43% | 2.4만 |
|---|
| 2026.01.09 | ₩25,079 | ₩25,105 | ₩24,945 | ₩25,039 | -0.16% | 9.4만 |
|---|
| 2026.01.08 | ₩25,386 | ₩25,399 | ₩25,292 | ₩25,332 | -0.21% | 2.7만 |
|---|
| 2026.01.07 | ₩25,492 | ₩25,506 | ₩25,439 | ₩25,439 | -0.21% | 9.6천 |
|---|
| 2026.01.06 | ₩25,599 | ₩25,599 | ₩25,412 | ₩25,439 | -0.63% | 3.7만 |
|---|
| 2026.01.05 | ₩25,426 | ₩25,653 | ₩25,426 | ₩25,559 | +0.52% | 6.7만 |
|---|
| 2026.01.02 | ₩25,399 | ₩25,532 | ₩25,399 | ₩25,399 | 0.00% | 1.6만 |
|---|
| 2025.12.31 | ₩25,372 | ₩25,532 | ₩25,372 | ₩25,439 | +0.26% | 9.7만 |
|---|
| 2025.12.30 | ₩25,586 | ₩25,613 | ₩25,492 | ₩25,492 | -0.37% | 2.4만 |
|---|
| 2025.12.29 | ₩25,599 | ₩25,706 | ₩25,599 | ₩25,626 | +0.10% | 4.6만 |
|---|
| 2025.12.26 | ₩25,733 | ₩25,893 | ₩25,479 | ₩25,693 | -0.16% | 4.4만 |
|---|
| 2025.12.24 | ₩25,719 | ₩25,866 | ₩25,719 | ₩25,813 | +0.36% | 4만 |
|---|
| 2025.12.23 | ₩25,626 | ₩25,693 | ₩25,519 | ₩25,666 | +0.16% | 5.8만 |
|---|
| 2025.12.22 | ₩25,399 | ₩25,506 | ₩25,372 | ₩25,479 | +0.32% | 4.3만 |
|---|
| 2025.12.19 | ₩25,426 | ₩25,426 | ₩25,225 | ₩25,252 | -0.68% | 13.7만 |
|---|
| 2025.12.18 | ₩25,946 | ₩26,026 | ₩25,866 | ₩25,893 | -0.21% | 4.6만 |
|---|
| 2025.12.17 | ₩25,986 | ₩26,026 | ₩25,839 | ₩25,853 | -0.51% | 9.5만 |
|---|
| 2025.12.16 | ₩26,253 | ₩26,320 | ₩26,186 | ₩26,253 | 0.00% | 11.9만 |
|---|
| 2025.12.15 | ₩26,093 | ₩26,200 | ₩26,013 | ₩26,106 | +0.05% | 7.2만 |
|---|
| 2025.12.12 | ₩25,799 | ₩25,933 | ₩25,799 | ₩25,813 | +0.05% | 2.7만 |
|---|
| 2025.12.11 | ₩26,133 | ₩26,160 | ₩25,933 | ₩25,946 | -0.72% | 3.8만 |
|---|
| 2025.12.10 | ₩25,666 | ₩25,893 | ₩25,626 | ₩25,893 | +0.88% | 3.9만 |
|---|
| 2025.12.09 | ₩25,706 | ₩25,733 | ₩25,506 | ₩25,559 | -0.57% | 5만 |
|---|
| 2025.12.08 | ₩26,053 | ₩26,053 | ₩25,839 | ₩25,839 | -0.82% | 3만 |
|---|
| 2025.12.05 | ₩26,093 | ₩26,146 | ₩26,013 | ₩26,066 | -0.10% | 4.4만 |
|---|
| 2025.12.04 | ₩26,253 | ₩26,307 | ₩26,133 | ₩26,146 | -0.41% | 3.8만 |
|---|
| 2025.12.03 | ₩26,053 | ₩26,160 | ₩25,986 | ₩26,093 | +0.15% | 5.1만 |
|---|
| 2025.12.02 | ₩25,866 | ₩25,960 | ₩25,826 | ₩25,960 | +0.36% | 4.8만 |
|---|
| 2025.12.01 | ₩26,200 | ₩26,213 | ₩26,013 | ₩26,080 | -0.46% | 9만 |
|---|
| 2025.11.28 | ₩25,693 | ₩25,799 | ₩25,693 | ₩25,719 | +0.10% | 2만 |
|---|
| 2025.11.26 | ₩25,586 | ₩25,706 | ₩25,586 | ₩25,693 | +0.42% | 2.4만 |
|---|
| 2025.11.25 | ₩25,759 | ₩25,919 | ₩25,746 | ₩25,786 | +0.10% | 3.5만 |
|---|
| 2025.11.24 | ₩25,519 | ₩25,653 | ₩25,479 | ₩25,653 | +0.52% | 1.6만 |
|---|
| 2025.11.21 | ₩25,546 | ₩25,786 | ₩25,546 | ₩25,679 | +0.52% | 3.4만 |
|---|
| 2025.11.20 | ₩25,359 | ₩25,492 | ₩25,292 | ₩25,306 | -0.21% | 7.5만 |
|---|
| 2025.11.19 | ₩25,786 | ₩25,786 | ₩25,506 | ₩25,506 | -1.09% | 10.1만 |
|---|
| 2025.11.18 | ₩26,080 | ₩26,160 | ₩25,946 | ₩26,026 | -0.20% | 2.7만 |
|---|
| 2025.11.17 | ₩26,267 | ₩26,267 | ₩26,106 | ₩26,106 | -0.61% | 4.7만 |
|---|
| 2025.11.14 | ₩26,467 | ₩26,520 | ₩26,307 | ₩26,320 | -0.55% | 2.2만 |
|---|
| 2025.11.13 | ₩26,373 | ₩26,507 | ₩26,333 | ₩26,360 | -0.05% | 2.8만 |
|---|
| 2025.11.12 | ₩26,267 | ₩26,387 | ₩26,173 | ₩26,387 | +0.46% | 4.6만 |
|---|
| 2025.11.11 | ₩26,560 | ₩26,667 | ₩26,507 | ₩26,547 | -0.05% | 1.2만 |
|---|
| 2025.11.10 | ₩26,507 | ₩26,614 | ₩26,507 | ₩26,560 | +0.20% | 2.4만 |
|---|
| 2025.11.07 | ₩26,854 | ₩26,934 | ₩26,747 | ₩26,787 | -0.25% | 1.7만 |
|---|
| 2025.11.06 | ₩26,680 | ₩26,934 | ₩26,680 | ₩26,880 | +0.75% | 1.8만 |
|---|
| 2025.11.05 | ₩26,614 | ₩26,614 | ₩26,493 | ₩26,507 | -0.40% | 1.7만 |
|---|
| 2025.11.04 | ₩26,707 | ₩26,827 | ₩26,707 | ₩26,747 | +0.15% | 3.8만 |
|---|
| 2025.11.03 | ₩26,520 | ₩26,600 | ₩26,507 | ₩26,520 | 0.00% | 3.3만 |
|---|
| 2025.10.31 | ₩26,600 | ₩26,600 | ₩26,507 | ₩26,507 | -0.35% | 2.9만 |
|---|
| 2025.10.30 | ₩26,533 | ₩26,614 | ₩26,453 | ₩26,614 | +0.30% | 10.5만 |
|---|
| 2025.10.29 | ₩27,308 | ₩27,348 | ₩26,974 | ₩26,974 | -1.22% | 4.3만 |
|---|
| 2025.10.28 | ₩27,201 | ₩27,361 | ₩27,201 | ₩27,334 | +0.49% | 1.5만 |
|---|
| 2025.10.27 | ₩27,041 | ₩27,067 | ₩26,907 | ₩27,067 | +0.10% | 4만 |
|---|
| 2025.10.24 | ₩27,054 | ₩27,107 | ₩27,027 | ₩27,027 | -0.10% | 3.1만 |
|---|
| 2025.10.23 | ₩27,187 | ₩27,214 | ₩27,067 | ₩27,214 | +0.10% | 4.8만 |
|---|
| 2025.10.22 | ₩27,388 | ₩27,468 | ₩27,361 | ₩27,361 | -0.10% | 2.7만 |
|---|
| 2025.10.21 | ₩27,388 | ₩27,548 | ₩27,361 | ₩27,361 | -0.10% | 3만 |
|---|
| 2025.10.20 | ₩27,815 | ₩27,962 | ₩27,788 | ₩27,855 | +0.14% | 2.3만 |
|---|
| 2025.10.17 | ₩27,962 | ₩28,015 | ₩27,881 | ₩27,881 | -0.29% | 5만 |
|---|
| 2025.10.16 | ₩27,695 | ₩28,002 | ₩27,681 | ₩27,988 | +1.06% | 3.2만 |
|---|
| 2025.10.15 | ₩27,481 | ₩27,735 | ₩27,481 | ₩27,641 | +0.58% | 2.2만 |
|---|
| 2025.10.14 | ₩27,428 | ₩27,561 | ₩27,321 | ₩27,454 | +0.10% | 2.5만 |
|---|
| 2025.10.13 | ₩27,321 | ₩27,348 | ₩27,187 | ₩27,281 | -0.15% | 4.5만 |
|---|
| 2025.10.10 | ₩27,187 | ₩27,588 | ₩27,161 | ₩27,561 | +1.37% | 8.3만 |
|---|