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 | ₩24,227 | ₩24,254 | ₩24,187 | ₩24,254 | +0.11% | 3.4만 |
| 2026.10.08 | ₩24,200 | ₩24,374 | ₩24,174 | ₩24,374 | +0.72% | 8.8천 |
| 2026.10.07 | ₩24,187 | ₩24,334 | ₩24,187 | ₩24,227 | +0.17% | 1.3만 |
| 2026.10.06 | ₩24,321 | ₩24,321 | ₩24,200 | ₩24,267 | -0.22% | 1.3만 |
| 2026.10.05 | ₩24,267 | ₩24,307 | ₩24,187 | ₩24,254 | -0.06% | 1.5만 |
| 2026.10.02 | ₩24,455 | ₩24,508 | ₩24,281 | ₩24,388 | -0.27% | 9.8천 |
| 2026.10.01 | ₩24,254 | ₩24,468 | ₩24,214 | ₩24,227 | -0.11% | 7만 |
| 2026.09.30 | ₩24,682 | ₩24,682 | ₩24,428 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,428 |
| -1.03% |
| 1만 |
| 2026.09.29 | ₩24,414 | ₩24,535 | ₩24,414 | ₩24,495 | +0.33% | 9.9천 |
|---|
| 2026.09.28 | ₩24,535 | ₩24,588 | ₩24,414 | ₩24,414 | -0.49% | 1.2만 |
|---|
| 2026.09.25 | ₩24,535 | ₩24,588 | ₩24,455 | ₩24,562 | +0.11% | 7.9만 |
|---|
| 2026.09.24 | ₩24,053 | ₩24,080 | ₩24,000 | ₩24,053 | 0.00% | 3만 |
|---|
| 2026.09.23 | ₩24,348 | ₩24,348 | ₩24,174 | ₩24,174 | -0.71% | 4.1만 |
|---|
| 2026.09.22 | ₩24,548 | ₩24,562 | ₩24,455 | ₩24,495 | -0.22% | 1.3만 |
|---|
| 2026.09.21 | ₩24,495 | ₩24,548 | ₩24,455 | ₩24,481 | -0.05% | 2.1만 |
|---|
| 2026.09.18 | ₩24,388 | ₩24,736 | ₩24,307 | ₩24,669 | +1.15% | 3.3만 |
|---|
| 2026.09.17 | ₩25,043 | ₩25,110 | ₩24,883 | ₩24,950 | -0.37% | 3.7만 |
|---|
| 2026.09.16 | ₩25,244 | ₩25,297 | ₩24,829 | ₩24,923 | -1.27% | 2.2만 |
|---|
| 2026.09.15 | ₩25,190 | ₩25,324 | ₩25,190 | ₩25,244 | +0.21% | 3.6만 |
|---|
| 2026.09.14 | ₩25,284 | ₩25,538 | ₩25,284 | ₩25,445 | +0.63% | 4.7만 |
|---|
| 2026.09.11 | ₩25,712 | ₩25,792 | ₩25,618 | ₩25,672 | -0.16% | 1.7만 |
|---|
| 2026.09.10 | ₩25,485 | ₩25,672 | ₩25,485 | ₩25,525 | +0.16% | 2.2만 |
|---|
| 2026.09.09 | ₩25,779 | ₩25,913 | ₩25,645 | ₩25,726 | -0.21% | 4.8만 |
|---|
| 2026.09.08 | ₩25,632 | ₩25,685 | ₩25,445 | ₩25,618 | -0.05% | 10.4만 |
|---|
| 2026.09.04 | ₩25,057 | ₩25,083 | ₩24,843 | ₩24,896 | -0.64% | 2.8만 |
|---|
| 2026.09.03 | ₩25,030 | ₩25,217 | ₩24,990 | ₩25,097 | +0.27% | 9.4만 |
|---|
| 2026.09.02 | ₩24,147 | ₩24,241 | ₩24,013 | ₩24,120 | -0.11% | 2.5만 |
|---|
| 2026.09.01 | ₩23,719 | ₩23,799 | ₩23,692 | ₩23,772 | +0.23% | 2.9만 |
|---|
| 2026.08.31 | ₩23,826 | ₩23,879 | ₩23,746 | ₩23,826 | 0.00% | 1.5만 |
|---|
| 2026.08.28 | ₩23,920 | ₩23,920 | ₩23,705 | ₩23,719 | -0.84% | 2.3만 |
|---|
| 2026.08.27 | ₩23,960 | ₩24,013 | ₩23,960 | ₩24,000 | +0.17% | 1.8천 |
|---|
| 2026.08.26 | ₩23,933 | ₩24,013 | ₩23,906 | ₩23,946 | +0.06% | 5.3천 |
|---|
| 2026.08.25 | ₩23,960 | ₩24,080 | ₩23,960 | ₩23,986 | +0.11% | 2.7만 |
|---|
| 2026.08.24 | ₩24,040 | ₩24,067 | ₩24,000 | ₩24,000 | -0.17% | 1만 |
|---|
| 2026.08.21 | ₩24,120 | ₩24,174 | ₩24,053 | ₩24,093 | -0.11% | 8천 |
|---|
| 2026.08.20 | ₩24,187 | ₩24,187 | ₩24,000 | ₩24,040 | -0.61% | 2.6만 |
|---|
| 2026.08.19 | ₩24,254 | ₩24,348 | ₩24,214 | ₩24,321 | +0.28% | 2만 |
|---|
| 2026.08.18 | ₩23,866 | ₩23,960 | ₩23,866 | ₩23,920 | +0.22% | 1.3만 |
|---|
| 2026.08.17 | ₩24,053 | ₩24,053 | ₩23,920 | ₩23,986 | -0.28% | 2.5만 |
|---|
| 2026.08.14 | ₩24,134 | ₩24,160 | ₩23,946 | ₩24,000 | -0.55% | 3만 |
|---|
| 2026.08.13 | ₩23,960 | ₩24,107 | ₩23,946 | ₩23,960 | 0.00% | 1.7만 |
|---|
| 2026.08.12 | ₩24,093 | ₩24,134 | ₩23,933 | ₩23,933 | -0.67% | 3.9만 |
|---|
| 2026.08.11 | ₩24,067 | ₩24,227 | ₩23,986 | ₩24,040 | -0.11% | 3.8만 |
|---|
| 2026.08.10 | ₩24,174 | ₩24,187 | ₩24,000 | ₩24,027 | -0.61% | 2.4만 |
|---|
| 2026.08.07 | ₩24,455 | ₩24,602 | ₩24,428 | ₩24,562 | +0.44% | 3.3만 |
|---|
| 2026.08.06 | ₩24,468 | ₩24,468 | ₩24,200 | ₩24,227 | -0.98% | 2.5만 |
|---|
| 2026.08.05 | ₩24,508 | ₩24,602 | ₩24,414 | ₩24,441 | -0.27% | 2.5만 |
|---|
| 2026.08.04 | ₩24,642 | ₩24,642 | ₩24,414 | ₩24,441 | -0.81% | 5만 |
|---|
| 2026.08.03 | ₩24,923 | ₩24,950 | ₩24,655 | ₩24,682 | -0.97% | 12.3만 |
|---|
| 2026.07.31 | ₩23,946 | ₩24,321 | ₩23,920 | ₩24,013 | +0.28% | 8.1만 |
|---|
| 2026.07.30 | ₩23,077 | ₩24,374 | ₩23,050 | ₩23,960 | +3.83% | 16.7만 |
|---|
| 2026.07.29 | ₩22,876 | ₩22,943 | ₩22,729 | ₩22,889 | +0.06% | 6.3만 |
|---|
| 2026.07.28 | ₩22,849 | ₩22,889 | ₩22,769 | ₩22,823 | -0.12% | 4.6만 |
|---|
| 2026.07.27 | ₩22,889 | ₩22,916 | ₩22,823 | ₩22,916 | +0.12% | 2만 |
|---|
| 2026.07.24 | ₩22,849 | ₩22,849 | ₩22,769 | ₩22,836 | -0.06% | 1.8만 |
|---|
| 2026.07.23 | ₩22,863 | ₩22,863 | ₩22,782 | ₩22,836 | -0.12% | 5.3만 |
|---|
| 2026.07.22 | ₩23,037 | ₩23,037 | ₩22,956 | ₩23,037 | 0.00% | 5.3만 |
|---|
| 2026.07.21 | ₩23,103 | ₩23,103 | ₩22,943 | ₩22,970 | -0.58% | 3.8만 |
|---|
| 2026.07.20 | ₩23,170 | ₩23,210 | ₩23,090 | ₩23,130 | -0.17% | 1.1만 |
|---|
| 2026.07.17 | ₩23,197 | ₩23,197 | ₩23,090 | ₩23,144 | -0.23% | 5.3만 |
|---|
| 2026.07.16 | ₩23,224 | ₩23,237 | ₩23,157 | ₩23,197 | -0.12% | 4.2만 |
|---|
| 2026.07.15 | ₩23,197 | ₩23,398 | ₩23,197 | ₩23,264 | +0.29% | 3.1만 |
|---|
| 2026.07.14 | ₩23,371 | ₩23,371 | ₩23,277 | ₩23,291 | -0.34% | 8.2천 |
|---|
| 2026.07.13 | ₩23,277 | ₩23,318 | ₩23,197 | ₩23,210 | -0.29% | 2.9만 |
|---|
| 2026.07.10 | ₩23,411 | ₩23,545 | ₩23,371 | ₩23,425 | +0.06% | 4.1만 |
|---|
| 2026.07.09 | ₩23,210 | ₩23,251 | ₩23,210 | ₩23,224 | +0.06% | 1.7만 |
|---|
| 2026.07.08 | ₩23,197 | ₩23,224 | ₩23,144 | ₩23,184 | -0.06% | 1.5만 |
|---|
| 2026.07.07 | ₩23,411 | ₩23,411 | ₩23,304 | ₩23,318 | -0.40% | 6.5만 |
|---|
| 2026.07.06 | ₩23,237 | ₩23,398 | ₩23,237 | ₩23,371 | +0.58% | 7.4만 |
|---|
| 2026.07.02 | ₩23,585 | ₩23,746 | ₩23,585 | ₩23,719 | +0.57% | 10.3만 |
|---|
| 2026.07.01 | ₩23,277 | ₩23,344 | ₩23,197 | ₩23,291 | +0.06% | 1.9만 |
|---|
| 2026.06.30 | ₩23,277 | ₩23,318 | ₩23,210 | ₩23,251 | -0.11% | 2.9만 |
|---|
| 2026.06.29 | ₩23,371 | ₩23,451 | ₩23,371 | ₩23,438 | +0.29% | 3.3만 |
|---|
| 2026.06.26 | ₩23,491 | ₩23,491 | ₩23,425 | ₩23,465 | -0.11% | 8.8천 |
|---|
| 2026.06.25 | ₩23,411 | ₩23,505 | ₩23,411 | ₩23,451 | +0.17% | 3.2만 |
|---|
| 2026.06.24 | ₩23,505 | ₩23,558 | ₩23,438 | ₩23,491 | -0.06% | 1.6만 |
|---|
| 2026.06.23 | ₩23,505 | ₩23,598 | ₩23,491 | ₩23,572 | +0.28% | 2.7만 |
|---|
| 2026.06.22 | ₩23,411 | ₩23,732 | ₩23,411 | ₩23,518 | +0.46% | 9.2만 |
|---|
| 2026.06.18 | ₩23,679 | ₩23,732 | ₩23,478 | ₩23,639 | -0.17% | 5.6만 |
|---|
| 2026.06.17 | ₩23,839 | ₩23,893 | ₩23,719 | ₩23,732 | -0.45% | 2만 |
|---|
| 2026.06.16 | ₩23,906 | ₩23,906 | ₩23,799 | ₩23,812 | -0.39% | 1.9만 |
|---|
| 2026.06.15 | ₩23,946 | ₩23,960 | ₩23,853 | ₩23,853 | -0.39% | 1.5만 |
|---|
| 2026.06.12 | ₩23,812 | ₩23,906 | ₩23,772 | ₩23,879 | +0.28% | 6.3천 |
|---|
| 2026.06.11 | ₩23,772 | ₩24,160 | ₩23,772 | ₩23,986 | +0.90% | 2.3만 |
|---|
| 2026.06.10 | ₩23,812 | ₩23,879 | ₩23,786 | ₩23,786 | -0.11% | 3.1만 |
|---|
| 2026.06.09 | ₩23,986 | ₩23,986 | ₩23,853 | ₩23,866 | -0.50% | 1.6만 |
|---|
| 2026.06.08 | ₩23,986 | ₩24,040 | ₩23,920 | ₩23,920 | -0.28% | 9.5천 |
|---|
| 2026.06.05 | ₩23,986 | ₩24,013 | ₩23,866 | ₩23,946 | -0.17% | 3.2만 |
|---|
| 2026.06.04 | ₩24,013 | ₩24,053 | ₩24,000 | ₩24,013 | 0.00% | 1.7만 |
|---|
| 2026.06.03 | ₩23,946 | ₩24,053 | ₩23,946 | ₩23,986 | +0.17% | 2.9만 |
|---|
| 2026.06.02 | ₩24,080 | ₩24,080 | ₩23,973 | ₩24,013 | -0.28% | 4.6만 |
|---|
| 2026.06.01 | ₩24,093 | ₩24,147 | ₩24,080 | ₩24,093 | 0.00% | 1.4만 |
|---|
| 2026.05.29 | ₩24,227 | ₩24,281 | ₩24,160 | ₩24,174 | -0.22% | 3.4만 |
|---|
| 2026.05.28 | ₩24,214 | ₩24,281 | ₩24,214 | ₩24,227 | +0.06% | 6.2천 |
|---|
| 2026.05.27 | ₩24,160 | ₩24,227 | ₩24,147 | ₩24,187 | +0.11% | 8.6천 |
|---|
| 2026.05.26 | ₩24,214 | ₩24,281 | ₩24,174 | ₩24,254 | +0.17% | 3만 |
|---|
| 2026.05.22 | ₩24,241 | ₩24,294 | ₩24,241 | ₩24,294 | +0.22% | 9.4천 |
|---|
| 2026.05.21 | ₩24,254 | ₩24,361 | ₩24,227 | ₩24,361 | +0.44% | 2.2만 |
|---|
| 2026.05.20 | ₩24,321 | ₩24,414 | ₩24,281 | ₩24,414 | +0.39% | 9.4천 |
|---|
| 2026.05.19 | ₩24,321 | ₩24,388 | ₩24,254 | ₩24,321 | 0.00% | 50.9만 |
|---|
| 2026.05.18 | ₩24,414 | ₩24,481 | ₩24,348 | ₩24,401 | -0.05% | 4.4만 |
|---|
| 2026.05.15 | ₩24,508 | ₩24,508 | ₩24,401 | ₩24,441 | -0.27% | 1.7만 |
|---|
| 2026.05.14 | ₩24,722 | ₩24,749 | ₩24,522 | ₩24,562 | -0.65% | 1.6만 |
|---|
| 2026.05.13 | ₩24,776 | ₩24,776 | ₩24,695 | ₩24,709 | -0.27% | 1.4만 |
|---|
| 2026.05.12 | ₩24,856 | ₩24,856 | ₩24,736 | ₩24,843 | -0.05% | 1만 |
|---|
| 2026.05.11 | ₩25,003 | ₩25,003 | ₩24,923 | ₩24,950 | -0.21% | 2.8만 |
|---|
| 2026.05.08 | ₩25,190 | ₩25,190 | ₩25,057 | ₩25,110 | -0.32% | 3.4만 |
|---|
| 2026.05.07 | ₩25,244 | ₩25,244 | ₩25,030 | ₩25,057 | -0.74% | 7.2천 |
|---|
| 2026.05.06 | ₩25,217 | ₩25,271 | ₩25,137 | ₩25,177 | -0.16% | 2.3만 |
|---|
| 2026.05.05 | ₩24,802 | ₩24,843 | ₩24,682 | ₩24,695 | -0.43% | 2.9만 |
|---|
| 2026.05.04 | ₩25,003 | ₩25,030 | ₩24,909 | ₩24,990 | -0.05% | 1.3만 |
|---|
| 2026.05.01 | ₩25,043 | ₩25,177 | ₩24,950 | ₩24,963 | -0.32% | 2.7만 |
|---|
| 2026.04.30 | ₩25,043 | ₩25,204 | ₩25,003 | ₩25,164 | +0.48% | 10.4만 |
|---|
| 2026.04.29 | ₩24,134 | ₩24,134 | ₩24,000 | ₩24,013 | -0.50% | 3만 |
|---|
| 2026.04.28 | ₩24,227 | ₩24,254 | ₩24,200 | ₩24,214 | -0.06% | 1.7만 |
|---|
| 2026.04.27 | ₩24,321 | ₩24,361 | ₩24,254 | ₩24,254 | -0.28% | 1.1만 |
|---|
| 2026.04.24 | ₩24,214 | ₩24,294 | ₩24,214 | ₩24,254 | +0.17% | 8.6천 |
|---|
| 2026.04.23 | ₩24,267 | ₩24,294 | ₩24,214 | ₩24,227 | -0.17% | 1.1만 |
|---|
| 2026.04.22 | ₩24,401 | ₩24,441 | ₩24,267 | ₩24,307 | -0.38% | 1.4만 |
|---|
| 2026.04.21 | ₩24,428 | ₩24,441 | ₩24,254 | ₩24,307 | -0.49% | 1.7만 |
|---|
| 2026.04.20 | ₩24,548 | ₩24,562 | ₩24,428 | ₩24,522 | -0.11% | 3.7만 |
|---|
| 2026.04.17 | ₩24,588 | ₩24,856 | ₩24,535 | ₩24,615 | +0.11% | 6.4만 |
|---|
| 2026.04.16 | ₩24,374 | ₩24,414 | ₩24,348 | ₩24,374 | 0.00% | 2.9만 |
|---|
| 2026.04.15 | ₩24,388 | ₩24,481 | ₩24,388 | ₩24,455 | +0.27% | 2.4만 |
|---|
| 2026.04.14 | ₩24,508 | ₩24,548 | ₩24,468 | ₩24,481 | -0.11% | 2만 |
|---|
| 2026.04.13 | ₩24,241 | ₩24,361 | ₩24,227 | ₩24,361 | +0.50% | 7.6천 |
|---|
| 2026.04.10 | ₩24,388 | ₩24,414 | ₩24,294 | ₩24,294 | -0.38% | 9.4천 |
|---|
| 2026.04.09 | ₩24,749 | ₩24,749 | ₩24,361 | ₩24,428 | -1.30% | 1만 |
|---|
| 2026.04.08 | ₩24,709 | ₩24,749 | ₩24,508 | ₩24,562 | -0.60% | 6.8만 |
|---|
| 2026.04.07 | ₩24,214 | ₩24,267 | ₩24,160 | ₩24,267 | +0.22% | 1.8만 |
|---|
| 2026.04.06 | ₩24,361 | ₩24,361 | ₩24,227 | ₩24,241 | -0.49% | 1.9만 |
|---|
| 2026.04.02 | ₩24,254 | ₩24,388 | ₩24,254 | ₩24,294 | +0.17% | 1.3만 |
|---|
| 2026.04.01 | ₩24,615 | ₩24,642 | ₩24,495 | ₩24,495 | -0.49% | 2.9만 |
|---|
| 2026.03.31 | ₩24,361 | ₩24,588 | ₩24,361 | ₩24,588 | +0.93% | 5.2만 |
|---|
| 2026.03.30 | ₩24,401 | ₩24,401 | ₩24,294 | ₩24,321 | -0.33% | 13.7만 |
|---|
| 2026.03.27 | ₩24,227 | ₩24,227 | ₩24,080 | ₩24,107 | -0.50% | 5.5만 |
|---|
| 2026.03.26 | ₩24,281 | ₩24,334 | ₩24,227 | ₩24,227 | -0.22% | 6.5만 |
|---|
| 2026.03.25 | ₩24,455 | ₩24,508 | ₩24,348 | ₩24,388 | -0.27% | 2.3만 |
|---|
| 2026.03.24 | ₩24,562 | ₩24,629 | ₩24,441 | ₩24,481 | -0.33% | 2.9만 |
|---|
| 2026.03.23 | ₩24,588 | ₩24,776 | ₩24,548 | ₩24,655 | +0.27% | 5.4만 |
|---|
| 2026.03.20 | ₩24,602 | ₩24,602 | ₩24,361 | ₩24,388 | -0.87% | 3.9만 |
|---|
| 2026.03.19 | ₩24,562 | ₩24,950 | ₩24,562 | ₩24,936 | +1.53% | 8.4만 |
|---|
| 2026.03.18 | ₩24,361 | ₩24,441 | ₩24,254 | ₩24,254 | -0.44% | 3.5만 |
|---|
| 2026.03.17 | ₩24,615 | ₩24,615 | ₩24,508 | ₩24,508 | -0.43% | 1.2만 |
|---|
| 2026.03.16 | ₩24,481 | ₩24,588 | ₩24,455 | ₩24,508 | +0.11% | 3.1만 |
|---|
| 2026.03.13 | ₩24,508 | ₩24,575 | ₩24,348 | ₩24,348 | -0.66% | 8.9만 |
|---|
| 2026.03.12 | ₩24,548 | ₩24,588 | ₩24,414 | ₩24,495 | -0.22% | 5.3만 |
|---|
| 2026.03.11 | ₩24,749 | ₩24,749 | ₩24,562 | ₩24,588 | -0.65% | 3.5만 |
|---|
| 2026.03.10 | ₩24,963 | ₩25,057 | ₩24,829 | ₩24,843 | -0.48% | 2.9만 |
|---|
| 2026.03.09 | ₩24,883 | ₩25,016 | ₩24,736 | ₩24,976 | +0.38% | 3.7만 |
|---|
| 2026.03.06 | ₩24,883 | ₩25,043 | ₩24,883 | ₩24,883 | 0.00% | 7.3만 |
|---|
| 2026.03.05 | ₩25,016 | ₩25,057 | ₩24,936 | ₩25,030 | +0.05% | 5.8만 |
|---|
| 2026.03.04 | ₩25,137 | ₩25,244 | ₩25,110 | ₩25,217 | +0.32% | 8.6만 |
|---|
| 2026.03.03 | ₩24,936 | ₩25,030 | ₩24,923 | ₩25,003 | +0.27% | 4.2만 |
|---|
| 2026.03.02 | ₩25,057 | ₩25,150 | ₩24,936 | ₩25,124 | +0.27% | 6.9만 |
|---|
| 2026.02.27 | ₩25,538 | ₩25,552 | ₩25,431 | ₩25,431 | -0.42% | 2.9만 |
|---|
| 2026.02.26 | ₩25,525 | ₩25,578 | ₩25,391 | ₩25,498 | -0.10% | 2.5만 |
|---|
| 2026.02.25 | ₩25,351 | ₩25,458 | ₩25,324 | ₩25,418 | +0.26% | 3.3만 |
|---|
| 2026.02.24 | ₩25,565 | ₩25,659 | ₩25,391 | ₩25,552 | -0.05% | 6.1만 |
|---|
| 2026.02.23 | ₩26,006 | ₩26,127 | ₩25,966 | ₩26,020 | +0.05% | 4.2만 |
|---|
| 2026.02.20 | ₩25,752 | ₩25,966 | ₩25,752 | ₩25,873 | +0.47% | 2.3만 |
|---|
| 2026.02.19 | ₩25,766 | ₩25,940 | ₩25,766 | ₩25,859 | +0.36% | 4.2만 |
|---|
| 2026.02.18 | ₩26,100 | ₩26,113 | ₩25,913 | ₩25,913 | -0.72% | 4.8만 |
|---|
| 2026.02.17 | ₩26,408 | ₩26,488 | ₩26,274 | ₩26,488 | +0.30% | 4.2만 |
|---|
| 2026.02.13 | ₩26,662 | ₩26,689 | ₩26,515 | ₩26,635 | -0.10% | 5만 |
|---|
| 2026.02.12 | ₩26,595 | ₩26,796 | ₩26,555 | ₩26,662 | +0.25% | 6.2만 |
|---|
| 2026.02.11 | ₩26,354 | ₩26,729 | ₩26,341 | ₩26,568 | +0.81% | 8.2만 |
|---|
| 2026.02.10 | ₩26,087 | ₩26,220 | ₩26,060 | ₩26,180 | +0.36% | 12.6만 |
|---|
| 2026.02.09 | ₩25,752 | ₩25,766 | ₩25,552 | ₩25,659 | -0.36% | 6.9만 |
|---|
| 2026.02.06 | ₩25,324 | ₩25,324 | ₩25,204 | ₩25,204 | -0.48% | 3.4만 |
|---|
| 2026.02.05 | ₩25,311 | ₩25,391 | ₩25,244 | ₩25,244 | -0.26% | 5.9만 |
|---|
| 2026.02.04 | ₩25,418 | ₩25,485 | ₩25,257 | ₩25,284 | -0.53% | 7.1만 |
|---|
| 2026.02.03 | ₩25,659 | ₩25,752 | ₩25,605 | ₩25,685 | +0.10% | 5.4만 |
|---|
| 2026.02.02 | ₩25,819 | ₩25,886 | ₩25,672 | ₩25,739 | -0.31% | 6.8만 |
|---|
| 2026.01.30 | ₩26,127 | ₩26,234 | ₩26,047 | ₩26,060 | -0.26% | 15.5만 |
|---|
| 2026.01.29 | ₩26,595 | ₩26,742 | ₩26,461 | ₩26,649 | +0.20% | 7.7만 |
|---|
| 2026.01.28 | ₩26,756 | ₩26,809 | ₩26,314 | ₩26,555 | -0.75% | 17.5만 |
|---|
| 2026.01.27 | ₩26,595 | ₩26,996 | ₩26,582 | ₩26,930 | +1.26% | 17.9만 |
|---|
| 2026.01.26 | ₩26,314 | ₩26,475 | ₩26,247 | ₩26,341 | +0.10% | 30.7만 |
|---|
| 2026.01.23 | ₩24,923 | ₩25,779 | ₩24,923 | ₩25,726 | +3.22% | 15.5만 |
|---|
| 2026.01.22 | ₩24,829 | ₩24,936 | ₩24,816 | ₩24,896 | +0.27% | 2.3만 |
|---|
| 2026.01.21 | ₩24,990 | ₩25,070 | ₩24,829 | ₩24,883 | -0.43% | 5.4만 |
|---|
| 2026.01.20 | ₩25,097 | ₩25,097 | ₩24,923 | ₩24,963 | -0.53% | 4.2만 |
|---|
| 2026.01.16 | ₩24,990 | ₩25,083 | ₩24,963 | ₩25,016 | +0.11% | 3.6만 |
|---|
| 2026.01.15 | ₩24,776 | ₩24,923 | ₩24,776 | ₩24,843 | +0.27% | 7.2만 |
|---|
| 2026.01.14 | ₩25,003 | ₩25,043 | ₩24,856 | ₩24,856 | -0.59% | 4.9만 |
|---|
| 2026.01.13 | ₩24,816 | ₩24,829 | ₩24,709 | ₩24,749 | -0.27% | 11.5만 |
|---|
| 2026.01.12 | ₩25,124 | ₩25,124 | ₩25,016 | ₩25,016 | -0.43% | 2.4만 |
|---|
| 2026.01.09 | ₩25,137 | ₩25,164 | ₩25,003 | ₩25,097 | -0.16% | 9.4만 |
|---|
| 2026.01.08 | ₩25,445 | ₩25,458 | ₩25,351 | ₩25,391 | -0.21% | 2.7만 |
|---|
| 2026.01.07 | ₩25,552 | ₩25,565 | ₩25,498 | ₩25,498 | -0.21% | 9.6천 |
|---|
| 2026.01.06 | ₩25,659 | ₩25,659 | ₩25,471 | ₩25,498 | -0.63% | 3.7만 |
|---|
| 2026.01.05 | ₩25,485 | ₩25,712 | ₩25,485 | ₩25,618 | +0.52% | 6.7만 |
|---|
| 2026.01.02 | ₩25,458 | ₩25,592 | ₩25,458 | ₩25,458 | 0.00% | 1.6만 |
|---|
| 2025.12.31 | ₩25,431 | ₩25,592 | ₩25,431 | ₩25,498 | +0.26% | 9.7만 |
|---|
| 2025.12.30 | ₩25,645 | ₩25,672 | ₩25,552 | ₩25,552 | -0.37% | 2.4만 |
|---|
| 2025.12.29 | ₩25,659 | ₩25,766 | ₩25,659 | ₩25,685 | +0.10% | 4.6만 |
|---|
| 2025.12.26 | ₩25,792 | ₩25,953 | ₩25,538 | ₩25,752 | -0.16% | 4.4만 |
|---|
| 2025.12.24 | ₩25,779 | ₩25,926 | ₩25,779 | ₩25,873 | +0.36% | 4만 |
|---|
| 2025.12.23 | ₩25,685 | ₩25,752 | ₩25,578 | ₩25,726 | +0.16% | 5.8만 |
|---|
| 2025.12.22 | ₩25,458 | ₩25,565 | ₩25,431 | ₩25,538 | +0.32% | 4.3만 |
|---|
| 2025.12.19 | ₩25,485 | ₩25,485 | ₩25,284 | ₩25,311 | -0.68% | 13.7만 |
|---|
| 2025.12.18 | ₩26,006 | ₩26,087 | ₩25,926 | ₩25,953 | -0.21% | 4.6만 |
|---|
| 2025.12.17 | ₩26,047 | ₩26,087 | ₩25,899 | ₩25,913 | -0.51% | 9.5만 |
|---|
| 2025.12.16 | ₩26,314 | ₩26,381 | ₩26,247 | ₩26,314 | 0.00% | 11.9만 |
|---|
| 2025.12.15 | ₩26,154 | ₩26,261 | ₩26,073 | ₩26,167 | +0.05% | 7.2만 |
|---|
| 2025.12.12 | ₩25,859 | ₩25,993 | ₩25,859 | ₩25,873 | +0.05% | 2.7만 |
|---|
| 2025.12.11 | ₩26,194 | ₩26,220 | ₩25,993 | ₩26,006 | -0.72% | 3.8만 |
|---|
| 2025.12.10 | ₩25,726 | ₩25,953 | ₩25,685 | ₩25,953 | +0.88% | 3.9만 |
|---|
| 2025.12.09 | ₩25,766 | ₩25,792 | ₩25,565 | ₩25,618 | -0.57% | 5만 |
|---|
| 2025.12.08 | ₩26,113 | ₩26,113 | ₩25,899 | ₩25,899 | -0.82% | 3만 |
|---|
| 2025.12.05 | ₩26,154 | ₩26,207 | ₩26,073 | ₩26,127 | -0.10% | 4.4만 |
|---|
| 2025.12.04 | ₩26,314 | ₩26,368 | ₩26,194 | ₩26,207 | -0.41% | 3.8만 |
|---|
| 2025.12.03 | ₩26,113 | ₩26,220 | ₩26,047 | ₩26,154 | +0.15% | 5.1만 |
|---|
| 2025.12.02 | ₩25,926 | ₩26,020 | ₩25,886 | ₩26,020 | +0.36% | 4.8만 |
|---|
| 2025.12.01 | ₩26,261 | ₩26,274 | ₩26,073 | ₩26,140 | -0.46% | 9만 |
|---|
| 2025.11.28 | ₩25,752 | ₩25,859 | ₩25,752 | ₩25,779 | +0.10% | 2만 |
|---|
| 2025.11.26 | ₩25,645 | ₩25,766 | ₩25,645 | ₩25,752 | +0.42% | 2.4만 |
|---|
| 2025.11.25 | ₩25,819 | ₩25,980 | ₩25,806 | ₩25,846 | +0.10% | 3.5만 |
|---|
| 2025.11.24 | ₩25,578 | ₩25,712 | ₩25,538 | ₩25,712 | +0.52% | 1.6만 |
|---|
| 2025.11.21 | ₩25,605 | ₩25,846 | ₩25,605 | ₩25,739 | +0.52% | 3.4만 |
|---|
| 2025.11.20 | ₩25,418 | ₩25,552 | ₩25,351 | ₩25,364 | -0.21% | 7.5만 |
|---|
| 2025.11.19 | ₩25,846 | ₩25,846 | ₩25,565 | ₩25,565 | -1.09% | 10.1만 |
|---|
| 2025.11.18 | ₩26,140 | ₩26,220 | ₩26,006 | ₩26,087 | -0.20% | 2.7만 |
|---|
| 2025.11.17 | ₩26,328 | ₩26,328 | ₩26,167 | ₩26,167 | -0.61% | 4.7만 |
|---|
| 2025.11.14 | ₩26,528 | ₩26,582 | ₩26,368 | ₩26,381 | -0.55% | 2.2만 |
|---|
| 2025.11.13 | ₩26,435 | ₩26,568 | ₩26,394 | ₩26,421 | -0.05% | 2.8만 |
|---|
| 2025.11.12 | ₩26,328 | ₩26,448 | ₩26,234 | ₩26,448 | +0.46% | 4.6만 |
|---|
| 2025.11.11 | ₩26,622 | ₩26,729 | ₩26,568 | ₩26,608 | -0.05% | 1.2만 |
|---|
| 2025.11.10 | ₩26,568 | ₩26,675 | ₩26,568 | ₩26,622 | +0.20% | 2.4만 |
|---|
| 2025.11.07 | ₩26,916 | ₩26,996 | ₩26,809 | ₩26,849 | -0.25% | 1.7만 |
|---|
| 2025.11.06 | ₩26,742 | ₩26,996 | ₩26,742 | ₩26,943 | +0.75% | 1.8만 |
|---|
| 2025.11.05 | ₩26,675 | ₩26,675 | ₩26,555 | ₩26,568 | -0.40% | 1.7만 |
|---|
| 2025.11.04 | ₩26,769 | ₩26,889 | ₩26,769 | ₩26,809 | +0.15% | 3.8만 |
|---|
| 2025.11.03 | ₩26,582 | ₩26,662 | ₩26,568 | ₩26,582 | 0.00% | 3.3만 |
|---|
| 2025.10.31 | ₩26,662 | ₩26,662 | ₩26,568 | ₩26,568 | -0.35% | 2.9만 |
|---|
| 2025.10.30 | ₩26,595 | ₩26,675 | ₩26,515 | ₩26,675 | +0.30% | 10.5만 |
|---|
| 2025.10.29 | ₩27,371 | ₩27,411 | ₩27,037 | ₩27,037 | -1.22% | 4.3만 |
|---|
| 2025.10.28 | ₩27,264 | ₩27,424 | ₩27,264 | ₩27,398 | +0.49% | 1.5만 |
|---|
| 2025.10.27 | ₩27,103 | ₩27,130 | ₩26,970 | ₩27,130 | +0.10% | 4만 |
|---|
| 2025.10.24 | ₩27,117 | ₩27,170 | ₩27,090 | ₩27,090 | -0.10% | 3.1만 |
|---|
| 2025.10.23 | ₩27,251 | ₩27,277 | ₩27,130 | ₩27,277 | +0.10% | 4.8만 |
|---|
| 2025.10.22 | ₩27,451 | ₩27,532 | ₩27,424 | ₩27,424 | -0.10% | 2.7만 |
|---|
| 2025.10.21 | ₩27,451 | ₩27,612 | ₩27,424 | ₩27,424 | -0.10% | 3만 |
|---|
| 2025.10.20 | ₩27,879 | ₩28,026 | ₩27,853 | ₩27,919 | +0.14% | 2.3만 |
|---|
| 2025.10.17 | ₩28,026 | ₩28,080 | ₩27,946 | ₩27,946 | -0.29% | 5만 |
|---|
| 2025.10.16 | ₩27,759 | ₩28,067 | ₩27,746 | ₩28,053 | +1.06% | 3.2만 |
|---|
| 2025.10.15 | ₩27,545 | ₩27,799 | ₩27,545 | ₩27,705 | +0.58% | 2.2만 |
|---|
| 2025.10.14 | ₩27,491 | ₩27,625 | ₩27,384 | ₩27,518 | +0.10% | 2.5만 |
|---|
| 2025.10.13 | ₩27,384 | ₩27,411 | ₩27,251 | ₩27,344 | -0.15% | 4.5만 |
|---|
| 2025.10.10 | ₩27,251 | ₩27,652 | ₩27,224 | ₩27,625 | +1.37% | 8.3만 |
|---|