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 | ₩24,291 | ₩24,318 | ₩24,251 | ₩24,318 | +0.11% | 3.4만 |
| 2026.10.08 | ₩24,264 | ₩24,438 | ₩24,237 | ₩24,438 | +0.72% | 8.8천 |
| 2026.10.07 | ₩24,251 | ₩24,398 | ₩24,251 | ₩24,291 | +0.17% | 1.3만 |
| 2026.10.06 | ₩24,385 | ₩24,385 | ₩24,264 | ₩24,331 | -0.22% | 1.3만 |
| 2026.10.05 | ₩24,331 | ₩24,371 | ₩24,251 | ₩24,318 | -0.06% | 1.5만 |
| 2026.10.02 | ₩24,519 | ₩24,573 | ₩24,345 | ₩24,452 | -0.27% | 9.8천 |
| 2026.10.01 | ₩24,318 | ₩24,532 | ₩24,278 | ₩24,291 | -0.11% | 7만 |
| 2026.09.30 | ₩24,747 | ₩24,747 | ₩24,492 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,492 |
| -1.03% |
| 1만 |
| 2026.09.29 | ₩24,479 | ₩24,599 | ₩24,479 | ₩24,559 | +0.33% | 9.9천 |
|---|
| 2026.09.28 | ₩24,599 | ₩24,653 | ₩24,479 | ₩24,479 | -0.49% | 1.2만 |
|---|
| 2026.09.25 | ₩24,599 | ₩24,653 | ₩24,519 | ₩24,626 | +0.11% | 7.9만 |
|---|
| 2026.09.24 | ₩24,117 | ₩24,143 | ₩24,063 | ₩24,117 | 0.00% | 3만 |
|---|
| 2026.09.23 | ₩24,412 | ₩24,412 | ₩24,237 | ₩24,237 | -0.71% | 4.1만 |
|---|
| 2026.09.22 | ₩24,613 | ₩24,626 | ₩24,519 | ₩24,559 | -0.22% | 1.3만 |
|---|
| 2026.09.21 | ₩24,559 | ₩24,613 | ₩24,519 | ₩24,546 | -0.05% | 2.1만 |
|---|
| 2026.09.18 | ₩24,452 | ₩24,801 | ₩24,371 | ₩24,734 | +1.15% | 3.3만 |
|---|
| 2026.09.17 | ₩25,109 | ₩25,176 | ₩24,948 | ₩25,015 | -0.37% | 3.7만 |
|---|
| 2026.09.16 | ₩25,310 | ₩25,364 | ₩24,895 | ₩24,988 | -1.27% | 2.2만 |
|---|
| 2026.09.15 | ₩25,257 | ₩25,391 | ₩25,257 | ₩25,310 | +0.21% | 3.6만 |
|---|
| 2026.09.14 | ₩25,351 | ₩25,605 | ₩25,351 | ₩25,512 | +0.63% | 4.7만 |
|---|
| 2026.09.11 | ₩25,780 | ₩25,860 | ₩25,686 | ₩25,740 | -0.16% | 1.7만 |
|---|
| 2026.09.10 | ₩25,552 | ₩25,740 | ₩25,552 | ₩25,592 | +0.16% | 2.2만 |
|---|
| 2026.09.09 | ₩25,847 | ₩25,981 | ₩25,713 | ₩25,793 | -0.21% | 4.8만 |
|---|
| 2026.09.08 | ₩25,699 | ₩25,753 | ₩25,512 | ₩25,686 | -0.05% | 10.4만 |
|---|
| 2026.09.04 | ₩25,123 | ₩25,149 | ₩24,908 | ₩24,962 | -0.64% | 2.8만 |
|---|
| 2026.09.03 | ₩25,096 | ₩25,284 | ₩25,055 | ₩25,163 | +0.27% | 9.4만 |
|---|
| 2026.09.02 | ₩24,210 | ₩24,304 | ₩24,076 | ₩24,184 | -0.11% | 2.5만 |
|---|
| 2026.09.01 | ₩23,781 | ₩23,862 | ₩23,754 | ₩23,835 | +0.23% | 2.9만 |
|---|
| 2026.08.31 | ₩23,889 | ₩23,942 | ₩23,808 | ₩23,889 | 0.00% | 1.5만 |
|---|
| 2026.08.28 | ₩23,982 | ₩23,982 | ₩23,768 | ₩23,781 | -0.84% | 2.3만 |
|---|
| 2026.08.27 | ₩24,023 | ₩24,076 | ₩24,023 | ₩24,063 | +0.17% | 1.8천 |
|---|
| 2026.08.26 | ₩23,996 | ₩24,076 | ₩23,969 | ₩24,009 | +0.06% | 5.3천 |
|---|
| 2026.08.25 | ₩24,023 | ₩24,143 | ₩24,023 | ₩24,050 | +0.11% | 2.7만 |
|---|
| 2026.08.24 | ₩24,103 | ₩24,130 | ₩24,063 | ₩24,063 | -0.17% | 1만 |
|---|
| 2026.08.21 | ₩24,184 | ₩24,237 | ₩24,117 | ₩24,157 | -0.11% | 8천 |
|---|
| 2026.08.20 | ₩24,251 | ₩24,251 | ₩24,063 | ₩24,103 | -0.61% | 2.6만 |
|---|
| 2026.08.19 | ₩24,318 | ₩24,412 | ₩24,278 | ₩24,385 | +0.28% | 2만 |
|---|
| 2026.08.18 | ₩23,929 | ₩24,023 | ₩23,929 | ₩23,982 | +0.22% | 1.3만 |
|---|
| 2026.08.17 | ₩24,117 | ₩24,117 | ₩23,982 | ₩24,050 | -0.28% | 2.5만 |
|---|
| 2026.08.14 | ₩24,197 | ₩24,224 | ₩24,009 | ₩24,063 | -0.55% | 3만 |
|---|
| 2026.08.13 | ₩24,023 | ₩24,170 | ₩24,009 | ₩24,023 | 0.00% | 1.7만 |
|---|
| 2026.08.12 | ₩24,157 | ₩24,197 | ₩23,996 | ₩23,996 | -0.67% | 3.9만 |
|---|
| 2026.08.11 | ₩24,130 | ₩24,291 | ₩24,050 | ₩24,103 | -0.11% | 3.8만 |
|---|
| 2026.08.10 | ₩24,237 | ₩24,251 | ₩24,063 | ₩24,090 | -0.61% | 2.4만 |
|---|
| 2026.08.07 | ₩24,519 | ₩24,667 | ₩24,492 | ₩24,626 | +0.44% | 3.3만 |
|---|
| 2026.08.06 | ₩24,532 | ₩24,532 | ₩24,264 | ₩24,291 | -0.98% | 2.5만 |
|---|
| 2026.08.05 | ₩24,573 | ₩24,667 | ₩24,479 | ₩24,506 | -0.27% | 2.5만 |
|---|
| 2026.08.04 | ₩24,707 | ₩24,707 | ₩24,479 | ₩24,506 | -0.81% | 5만 |
|---|
| 2026.08.03 | ₩24,988 | ₩25,015 | ₩24,720 | ₩24,747 | -0.97% | 12.3만 |
|---|
| 2026.07.31 | ₩24,009 | ₩24,385 | ₩23,982 | ₩24,076 | +0.28% | 8.1만 |
|---|
| 2026.07.30 | ₩23,137 | ₩24,438 | ₩23,111 | ₩24,023 | +3.83% | 16.7만 |
|---|
| 2026.07.29 | ₩22,936 | ₩23,003 | ₩22,789 | ₩22,950 | +0.06% | 6.3만 |
|---|
| 2026.07.28 | ₩22,909 | ₩22,950 | ₩22,829 | ₩22,883 | -0.12% | 4.6만 |
|---|
| 2026.07.27 | ₩22,950 | ₩22,976 | ₩22,883 | ₩22,976 | +0.12% | 2만 |
|---|
| 2026.07.24 | ₩22,909 | ₩22,909 | ₩22,829 | ₩22,896 | -0.06% | 1.8만 |
|---|
| 2026.07.23 | ₩22,923 | ₩22,923 | ₩22,842 | ₩22,896 | -0.12% | 5.3만 |
|---|
| 2026.07.22 | ₩23,097 | ₩23,097 | ₩23,017 | ₩23,097 | 0.00% | 5.3만 |
|---|
| 2026.07.21 | ₩23,164 | ₩23,164 | ₩23,003 | ₩23,030 | -0.58% | 3.8만 |
|---|
| 2026.07.20 | ₩23,231 | ₩23,272 | ₩23,151 | ₩23,191 | -0.17% | 1.1만 |
|---|
| 2026.07.17 | ₩23,258 | ₩23,258 | ₩23,151 | ₩23,204 | -0.23% | 5.3만 |
|---|
| 2026.07.16 | ₩23,285 | ₩23,298 | ₩23,218 | ₩23,258 | -0.12% | 4.2만 |
|---|
| 2026.07.15 | ₩23,258 | ₩23,459 | ₩23,258 | ₩23,325 | +0.29% | 3.1만 |
|---|
| 2026.07.14 | ₩23,433 | ₩23,433 | ₩23,339 | ₩23,352 | -0.34% | 8.2천 |
|---|
| 2026.07.13 | ₩23,339 | ₩23,379 | ₩23,258 | ₩23,272 | -0.29% | 2.9만 |
|---|
| 2026.07.10 | ₩23,473 | ₩23,607 | ₩23,433 | ₩23,486 | +0.06% | 4.1만 |
|---|
| 2026.07.09 | ₩23,272 | ₩23,312 | ₩23,272 | ₩23,285 | +0.06% | 1.7만 |
|---|
| 2026.07.08 | ₩23,258 | ₩23,285 | ₩23,204 | ₩23,245 | -0.06% | 1.5만 |
|---|
| 2026.07.07 | ₩23,473 | ₩23,473 | ₩23,365 | ₩23,379 | -0.40% | 6.5만 |
|---|
| 2026.07.06 | ₩23,298 | ₩23,459 | ₩23,298 | ₩23,433 | +0.58% | 7.4만 |
|---|
| 2026.07.02 | ₩23,647 | ₩23,808 | ₩23,647 | ₩23,781 | +0.57% | 10.3만 |
|---|
| 2026.07.01 | ₩23,339 | ₩23,406 | ₩23,258 | ₩23,352 | +0.06% | 1.9만 |
|---|
| 2026.06.30 | ₩23,339 | ₩23,379 | ₩23,272 | ₩23,312 | -0.11% | 2.9만 |
|---|
| 2026.06.29 | ₩23,433 | ₩23,513 | ₩23,433 | ₩23,500 | +0.29% | 3.3만 |
|---|
| 2026.06.26 | ₩23,553 | ₩23,553 | ₩23,486 | ₩23,526 | -0.11% | 8.8천 |
|---|
| 2026.06.25 | ₩23,473 | ₩23,567 | ₩23,473 | ₩23,513 | +0.17% | 3.2만 |
|---|
| 2026.06.24 | ₩23,567 | ₩23,620 | ₩23,500 | ₩23,553 | -0.06% | 1.6만 |
|---|
| 2026.06.23 | ₩23,567 | ₩23,661 | ₩23,553 | ₩23,634 | +0.28% | 2.7만 |
|---|
| 2026.06.22 | ₩23,473 | ₩23,795 | ₩23,473 | ₩23,580 | +0.46% | 9.2만 |
|---|
| 2026.06.18 | ₩23,741 | ₩23,795 | ₩23,540 | ₩23,701 | -0.17% | 5.6만 |
|---|
| 2026.06.17 | ₩23,902 | ₩23,956 | ₩23,781 | ₩23,795 | -0.45% | 2만 |
|---|
| 2026.06.16 | ₩23,969 | ₩23,969 | ₩23,862 | ₩23,875 | -0.39% | 1.9만 |
|---|
| 2026.06.15 | ₩24,009 | ₩24,023 | ₩23,915 | ₩23,915 | -0.39% | 1.5만 |
|---|
| 2026.06.12 | ₩23,875 | ₩23,969 | ₩23,835 | ₩23,942 | +0.28% | 6.3천 |
|---|
| 2026.06.11 | ₩23,835 | ₩24,224 | ₩23,835 | ₩24,050 | +0.90% | 2.3만 |
|---|
| 2026.06.10 | ₩23,875 | ₩23,942 | ₩23,848 | ₩23,848 | -0.11% | 3.1만 |
|---|
| 2026.06.09 | ₩24,050 | ₩24,050 | ₩23,915 | ₩23,929 | -0.50% | 1.6만 |
|---|
| 2026.06.08 | ₩24,050 | ₩24,103 | ₩23,982 | ₩23,982 | -0.28% | 9.5천 |
|---|
| 2026.06.05 | ₩24,050 | ₩24,076 | ₩23,929 | ₩24,009 | -0.17% | 3.2만 |
|---|
| 2026.06.04 | ₩24,076 | ₩24,117 | ₩24,063 | ₩24,076 | 0.00% | 1.7만 |
|---|
| 2026.06.03 | ₩24,009 | ₩24,117 | ₩24,009 | ₩24,050 | +0.17% | 2.9만 |
|---|
| 2026.06.02 | ₩24,143 | ₩24,143 | ₩24,036 | ₩24,076 | -0.28% | 4.6만 |
|---|
| 2026.06.01 | ₩24,157 | ₩24,210 | ₩24,143 | ₩24,157 | 0.00% | 1.4만 |
|---|
| 2026.05.29 | ₩24,291 | ₩24,345 | ₩24,224 | ₩24,237 | -0.22% | 3.4만 |
|---|
| 2026.05.28 | ₩24,278 | ₩24,345 | ₩24,278 | ₩24,291 | +0.06% | 6.2천 |
|---|
| 2026.05.27 | ₩24,224 | ₩24,291 | ₩24,210 | ₩24,251 | +0.11% | 8.6천 |
|---|
| 2026.05.26 | ₩24,278 | ₩24,345 | ₩24,237 | ₩24,318 | +0.17% | 3만 |
|---|
| 2026.05.22 | ₩24,304 | ₩24,358 | ₩24,304 | ₩24,358 | +0.22% | 9.4천 |
|---|
| 2026.05.21 | ₩24,318 | ₩24,425 | ₩24,291 | ₩24,425 | +0.44% | 2.2만 |
|---|
| 2026.05.20 | ₩24,385 | ₩24,479 | ₩24,345 | ₩24,479 | +0.39% | 9.4천 |
|---|
| 2026.05.19 | ₩24,385 | ₩24,452 | ₩24,318 | ₩24,385 | 0.00% | 50.9만 |
|---|
| 2026.05.18 | ₩24,479 | ₩24,546 | ₩24,412 | ₩24,465 | -0.05% | 4.4만 |
|---|
| 2026.05.15 | ₩24,573 | ₩24,573 | ₩24,465 | ₩24,506 | -0.27% | 1.7만 |
|---|
| 2026.05.14 | ₩24,787 | ₩24,814 | ₩24,586 | ₩24,626 | -0.65% | 1.6만 |
|---|
| 2026.05.13 | ₩24,841 | ₩24,841 | ₩24,760 | ₩24,774 | -0.27% | 1.4만 |
|---|
| 2026.05.12 | ₩24,921 | ₩24,921 | ₩24,801 | ₩24,908 | -0.05% | 1만 |
|---|
| 2026.05.11 | ₩25,069 | ₩25,069 | ₩24,988 | ₩25,015 | -0.21% | 2.8만 |
|---|
| 2026.05.08 | ₩25,257 | ₩25,257 | ₩25,123 | ₩25,176 | -0.32% | 3.4만 |
|---|
| 2026.05.07 | ₩25,310 | ₩25,310 | ₩25,096 | ₩25,123 | -0.74% | 7.2천 |
|---|
| 2026.05.06 | ₩25,284 | ₩25,337 | ₩25,203 | ₩25,243 | -0.16% | 2.3만 |
|---|
| 2026.05.05 | ₩24,868 | ₩24,908 | ₩24,747 | ₩24,760 | -0.43% | 2.9만 |
|---|
| 2026.05.04 | ₩25,069 | ₩25,096 | ₩24,975 | ₩25,055 | -0.05% | 1.3만 |
|---|
| 2026.05.01 | ₩25,109 | ₩25,243 | ₩25,015 | ₩25,029 | -0.32% | 2.7만 |
|---|
| 2026.04.30 | ₩25,109 | ₩25,270 | ₩25,069 | ₩25,230 | +0.48% | 10.4만 |
|---|
| 2026.04.29 | ₩24,197 | ₩24,197 | ₩24,063 | ₩24,076 | -0.50% | 3만 |
|---|
| 2026.04.28 | ₩24,291 | ₩24,318 | ₩24,264 | ₩24,278 | -0.06% | 1.7만 |
|---|
| 2026.04.27 | ₩24,385 | ₩24,425 | ₩24,318 | ₩24,318 | -0.28% | 1.1만 |
|---|
| 2026.04.24 | ₩24,278 | ₩24,358 | ₩24,278 | ₩24,318 | +0.17% | 8.6천 |
|---|
| 2026.04.23 | ₩24,331 | ₩24,358 | ₩24,278 | ₩24,291 | -0.17% | 1.1만 |
|---|
| 2026.04.22 | ₩24,465 | ₩24,506 | ₩24,331 | ₩24,371 | -0.38% | 1.4만 |
|---|
| 2026.04.21 | ₩24,492 | ₩24,506 | ₩24,318 | ₩24,371 | -0.49% | 1.7만 |
|---|
| 2026.04.20 | ₩24,613 | ₩24,626 | ₩24,492 | ₩24,586 | -0.11% | 3.7만 |
|---|
| 2026.04.17 | ₩24,653 | ₩24,921 | ₩24,599 | ₩24,680 | +0.11% | 6.4만 |
|---|
| 2026.04.16 | ₩24,438 | ₩24,479 | ₩24,412 | ₩24,438 | 0.00% | 2.9만 |
|---|
| 2026.04.15 | ₩24,452 | ₩24,546 | ₩24,452 | ₩24,519 | +0.27% | 2.4만 |
|---|
| 2026.04.14 | ₩24,573 | ₩24,613 | ₩24,532 | ₩24,546 | -0.11% | 2만 |
|---|
| 2026.04.13 | ₩24,304 | ₩24,425 | ₩24,291 | ₩24,425 | +0.50% | 7.6천 |
|---|
| 2026.04.10 | ₩24,452 | ₩24,479 | ₩24,358 | ₩24,358 | -0.38% | 9.4천 |
|---|
| 2026.04.09 | ₩24,814 | ₩24,814 | ₩24,425 | ₩24,492 | -1.30% | 1만 |
|---|
| 2026.04.08 | ₩24,774 | ₩24,814 | ₩24,573 | ₩24,626 | -0.60% | 6.8만 |
|---|
| 2026.04.07 | ₩24,278 | ₩24,331 | ₩24,224 | ₩24,331 | +0.22% | 1.8만 |
|---|
| 2026.04.06 | ₩24,425 | ₩24,425 | ₩24,291 | ₩24,304 | -0.49% | 1.9만 |
|---|
| 2026.04.02 | ₩24,318 | ₩24,452 | ₩24,318 | ₩24,358 | +0.17% | 1.3만 |
|---|
| 2026.04.01 | ₩24,680 | ₩24,707 | ₩24,559 | ₩24,559 | -0.49% | 2.9만 |
|---|
| 2026.03.31 | ₩24,425 | ₩24,653 | ₩24,425 | ₩24,653 | +0.93% | 5.2만 |
|---|
| 2026.03.30 | ₩24,465 | ₩24,465 | ₩24,358 | ₩24,385 | -0.33% | 13.7만 |
|---|
| 2026.03.27 | ₩24,291 | ₩24,291 | ₩24,143 | ₩24,170 | -0.50% | 5.5만 |
|---|
| 2026.03.26 | ₩24,345 | ₩24,398 | ₩24,291 | ₩24,291 | -0.22% | 6.5만 |
|---|
| 2026.03.25 | ₩24,519 | ₩24,573 | ₩24,412 | ₩24,452 | -0.27% | 2.3만 |
|---|
| 2026.03.24 | ₩24,626 | ₩24,693 | ₩24,506 | ₩24,546 | -0.33% | 2.9만 |
|---|
| 2026.03.23 | ₩24,653 | ₩24,841 | ₩24,613 | ₩24,720 | +0.27% | 5.4만 |
|---|
| 2026.03.20 | ₩24,667 | ₩24,667 | ₩24,425 | ₩24,452 | -0.87% | 3.9만 |
|---|
| 2026.03.19 | ₩24,626 | ₩25,015 | ₩24,626 | ₩25,002 | +1.53% | 8.4만 |
|---|
| 2026.03.18 | ₩24,425 | ₩24,506 | ₩24,318 | ₩24,318 | -0.44% | 3.5만 |
|---|
| 2026.03.17 | ₩24,680 | ₩24,680 | ₩24,573 | ₩24,573 | -0.43% | 1.2만 |
|---|
| 2026.03.16 | ₩24,546 | ₩24,653 | ₩24,519 | ₩24,573 | +0.11% | 3.1만 |
|---|
| 2026.03.13 | ₩24,573 | ₩24,640 | ₩24,412 | ₩24,412 | -0.66% | 8.9만 |
|---|
| 2026.03.12 | ₩24,613 | ₩24,653 | ₩24,479 | ₩24,559 | -0.22% | 5.3만 |
|---|
| 2026.03.11 | ₩24,814 | ₩24,814 | ₩24,626 | ₩24,653 | -0.65% | 3.5만 |
|---|
| 2026.03.10 | ₩25,029 | ₩25,123 | ₩24,895 | ₩24,908 | -0.48% | 2.9만 |
|---|
| 2026.03.09 | ₩24,948 | ₩25,082 | ₩24,801 | ₩25,042 | +0.38% | 3.7만 |
|---|
| 2026.03.06 | ₩24,948 | ₩25,109 | ₩24,948 | ₩24,948 | 0.00% | 7.3만 |
|---|
| 2026.03.05 | ₩25,082 | ₩25,123 | ₩25,002 | ₩25,096 | +0.05% | 5.8만 |
|---|
| 2026.03.04 | ₩25,203 | ₩25,310 | ₩25,176 | ₩25,284 | +0.32% | 8.6만 |
|---|
| 2026.03.03 | ₩25,002 | ₩25,096 | ₩24,988 | ₩25,069 | +0.27% | 4.2만 |
|---|
| 2026.03.02 | ₩25,123 | ₩25,216 | ₩25,002 | ₩25,190 | +0.27% | 6.9만 |
|---|
| 2026.02.27 | ₩25,605 | ₩25,619 | ₩25,498 | ₩25,498 | -0.42% | 2.9만 |
|---|
| 2026.02.26 | ₩25,592 | ₩25,646 | ₩25,458 | ₩25,565 | -0.10% | 2.5만 |
|---|
| 2026.02.25 | ₩25,418 | ₩25,525 | ₩25,391 | ₩25,485 | +0.26% | 3.3만 |
|---|
| 2026.02.24 | ₩25,632 | ₩25,726 | ₩25,458 | ₩25,619 | -0.05% | 6.1만 |
|---|
| 2026.02.23 | ₩26,075 | ₩26,196 | ₩26,035 | ₩26,088 | +0.05% | 4.2만 |
|---|
| 2026.02.20 | ₩25,820 | ₩26,035 | ₩25,820 | ₩25,941 | +0.47% | 2.3만 |
|---|
| 2026.02.19 | ₩25,833 | ₩26,008 | ₩25,833 | ₩25,927 | +0.36% | 4.2만 |
|---|
| 2026.02.18 | ₩26,169 | ₩26,182 | ₩25,981 | ₩25,981 | -0.72% | 4.8만 |
|---|
| 2026.02.17 | ₩26,477 | ₩26,558 | ₩26,343 | ₩26,558 | +0.30% | 4.2만 |
|---|
| 2026.02.13 | ₩26,732 | ₩26,759 | ₩26,585 | ₩26,705 | -0.10% | 5만 |
|---|
| 2026.02.12 | ₩26,665 | ₩26,866 | ₩26,625 | ₩26,732 | +0.25% | 6.2만 |
|---|
| 2026.02.11 | ₩26,424 | ₩26,799 | ₩26,410 | ₩26,638 | +0.81% | 8.2만 |
|---|
| 2026.02.10 | ₩26,155 | ₩26,289 | ₩26,129 | ₩26,249 | +0.36% | 12.6만 |
|---|
| 2026.02.09 | ₩25,820 | ₩25,833 | ₩25,619 | ₩25,726 | -0.36% | 6.9만 |
|---|
| 2026.02.06 | ₩25,391 | ₩25,391 | ₩25,270 | ₩25,270 | -0.48% | 3.4만 |
|---|
| 2026.02.05 | ₩25,377 | ₩25,458 | ₩25,310 | ₩25,310 | -0.26% | 5.9만 |
|---|
| 2026.02.04 | ₩25,485 | ₩25,552 | ₩25,324 | ₩25,351 | -0.53% | 7.1만 |
|---|
| 2026.02.03 | ₩25,726 | ₩25,820 | ₩25,672 | ₩25,753 | +0.10% | 5.4만 |
|---|
| 2026.02.02 | ₩25,887 | ₩25,954 | ₩25,740 | ₩25,807 | -0.31% | 6.8만 |
|---|
| 2026.01.30 | ₩26,196 | ₩26,303 | ₩26,115 | ₩26,129 | -0.26% | 15.5만 |
|---|
| 2026.01.29 | ₩26,665 | ₩26,813 | ₩26,531 | ₩26,719 | +0.20% | 7.7만 |
|---|
| 2026.01.28 | ₩26,826 | ₩26,880 | ₩26,383 | ₩26,625 | -0.75% | 17.5만 |
|---|
| 2026.01.27 | ₩26,665 | ₩27,067 | ₩26,652 | ₩27,000 | +1.26% | 17.9만 |
|---|
| 2026.01.26 | ₩26,383 | ₩26,544 | ₩26,316 | ₩26,410 | +0.10% | 30.7만 |
|---|
| 2026.01.23 | ₩24,988 | ₩25,847 | ₩24,988 | ₩25,793 | +3.22% | 15.5만 |
|---|
| 2026.01.22 | ₩24,895 | ₩25,002 | ₩24,881 | ₩24,962 | +0.27% | 2.3만 |
|---|
| 2026.01.21 | ₩25,055 | ₩25,136 | ₩24,895 | ₩24,948 | -0.43% | 5.4만 |
|---|
| 2026.01.20 | ₩25,163 | ₩25,163 | ₩24,988 | ₩25,029 | -0.53% | 4.2만 |
|---|
| 2026.01.16 | ₩25,055 | ₩25,149 | ₩25,029 | ₩25,082 | +0.11% | 3.6만 |
|---|
| 2026.01.15 | ₩24,841 | ₩24,988 | ₩24,841 | ₩24,908 | +0.27% | 7.2만 |
|---|
| 2026.01.14 | ₩25,069 | ₩25,109 | ₩24,921 | ₩24,921 | -0.59% | 4.9만 |
|---|
| 2026.01.13 | ₩24,881 | ₩24,895 | ₩24,774 | ₩24,814 | -0.27% | 11.5만 |
|---|
| 2026.01.12 | ₩25,190 | ₩25,190 | ₩25,082 | ₩25,082 | -0.43% | 2.4만 |
|---|
| 2026.01.09 | ₩25,203 | ₩25,230 | ₩25,069 | ₩25,163 | -0.16% | 9.4만 |
|---|
| 2026.01.08 | ₩25,512 | ₩25,525 | ₩25,418 | ₩25,458 | -0.21% | 2.7만 |
|---|
| 2026.01.07 | ₩25,619 | ₩25,632 | ₩25,565 | ₩25,565 | -0.21% | 9.6천 |
|---|
| 2026.01.06 | ₩25,726 | ₩25,726 | ₩25,538 | ₩25,565 | -0.63% | 3.7만 |
|---|
| 2026.01.05 | ₩25,552 | ₩25,780 | ₩25,552 | ₩25,686 | +0.52% | 6.7만 |
|---|
| 2026.01.02 | ₩25,525 | ₩25,659 | ₩25,525 | ₩25,525 | 0.00% | 1.6만 |
|---|
| 2025.12.31 | ₩25,498 | ₩25,659 | ₩25,498 | ₩25,565 | +0.26% | 9.7만 |
|---|
| 2025.12.30 | ₩25,713 | ₩25,740 | ₩25,619 | ₩25,619 | -0.37% | 2.4만 |
|---|
| 2025.12.29 | ₩25,726 | ₩25,833 | ₩25,726 | ₩25,753 | +0.10% | 4.6만 |
|---|
| 2025.12.26 | ₩25,860 | ₩26,021 | ₩25,605 | ₩25,820 | -0.16% | 4.4만 |
|---|
| 2025.12.24 | ₩25,847 | ₩25,994 | ₩25,847 | ₩25,941 | +0.36% | 4만 |
|---|
| 2025.12.23 | ₩25,753 | ₩25,820 | ₩25,646 | ₩25,793 | +0.16% | 5.8만 |
|---|
| 2025.12.22 | ₩25,525 | ₩25,632 | ₩25,498 | ₩25,605 | +0.32% | 4.3만 |
|---|
| 2025.12.19 | ₩25,552 | ₩25,552 | ₩25,351 | ₩25,377 | -0.68% | 13.7만 |
|---|
| 2025.12.18 | ₩26,075 | ₩26,155 | ₩25,994 | ₩26,021 | -0.21% | 4.6만 |
|---|
| 2025.12.17 | ₩26,115 | ₩26,155 | ₩25,968 | ₩25,981 | -0.51% | 9.5만 |
|---|
| 2025.12.16 | ₩26,383 | ₩26,450 | ₩26,316 | ₩26,383 | 0.00% | 11.9만 |
|---|
| 2025.12.15 | ₩26,222 | ₩26,330 | ₩26,142 | ₩26,236 | +0.05% | 7.2만 |
|---|
| 2025.12.12 | ₩25,927 | ₩26,061 | ₩25,927 | ₩25,941 | +0.05% | 2.7만 |
|---|
| 2025.12.11 | ₩26,263 | ₩26,289 | ₩26,061 | ₩26,075 | -0.72% | 3.8만 |
|---|
| 2025.12.10 | ₩25,793 | ₩26,021 | ₩25,753 | ₩26,021 | +0.88% | 3.9만 |
|---|
| 2025.12.09 | ₩25,833 | ₩25,860 | ₩25,632 | ₩25,686 | -0.57% | 5만 |
|---|
| 2025.12.08 | ₩26,182 | ₩26,182 | ₩25,968 | ₩25,968 | -0.82% | 3만 |
|---|
| 2025.12.05 | ₩26,222 | ₩26,276 | ₩26,142 | ₩26,196 | -0.10% | 4.4만 |
|---|
| 2025.12.04 | ₩26,383 | ₩26,437 | ₩26,263 | ₩26,276 | -0.41% | 3.8만 |
|---|
| 2025.12.03 | ₩26,182 | ₩26,289 | ₩26,115 | ₩26,222 | +0.15% | 5.1만 |
|---|
| 2025.12.02 | ₩25,994 | ₩26,088 | ₩25,954 | ₩26,088 | +0.36% | 4.8만 |
|---|
| 2025.12.01 | ₩26,330 | ₩26,343 | ₩26,142 | ₩26,209 | -0.46% | 9만 |
|---|
| 2025.11.28 | ₩25,820 | ₩25,927 | ₩25,820 | ₩25,847 | +0.10% | 2만 |
|---|
| 2025.11.26 | ₩25,713 | ₩25,833 | ₩25,713 | ₩25,820 | +0.42% | 2.4만 |
|---|
| 2025.11.25 | ₩25,887 | ₩26,048 | ₩25,874 | ₩25,914 | +0.10% | 3.5만 |
|---|
| 2025.11.24 | ₩25,646 | ₩25,780 | ₩25,605 | ₩25,780 | +0.52% | 1.6만 |
|---|
| 2025.11.21 | ₩25,672 | ₩25,914 | ₩25,672 | ₩25,807 | +0.52% | 3.4만 |
|---|
| 2025.11.20 | ₩25,485 | ₩25,619 | ₩25,418 | ₩25,431 | -0.21% | 7.5만 |
|---|
| 2025.11.19 | ₩25,914 | ₩25,914 | ₩25,632 | ₩25,632 | -1.09% | 10.1만 |
|---|
| 2025.11.18 | ₩26,209 | ₩26,289 | ₩26,075 | ₩26,155 | -0.20% | 2.7만 |
|---|
| 2025.11.17 | ₩26,397 | ₩26,397 | ₩26,236 | ₩26,236 | -0.61% | 4.7만 |
|---|
| 2025.11.14 | ₩26,598 | ₩26,652 | ₩26,437 | ₩26,450 | -0.55% | 2.2만 |
|---|
| 2025.11.13 | ₩26,504 | ₩26,638 | ₩26,464 | ₩26,491 | -0.05% | 2.8만 |
|---|
| 2025.11.12 | ₩26,397 | ₩26,518 | ₩26,303 | ₩26,518 | +0.46% | 4.6만 |
|---|
| 2025.11.11 | ₩26,692 | ₩26,799 | ₩26,638 | ₩26,678 | -0.05% | 1.2만 |
|---|
| 2025.11.10 | ₩26,638 | ₩26,746 | ₩26,638 | ₩26,692 | +0.20% | 2.4만 |
|---|
| 2025.11.07 | ₩26,987 | ₩27,067 | ₩26,880 | ₩26,920 | -0.25% | 1.7만 |
|---|
| 2025.11.06 | ₩26,813 | ₩27,067 | ₩26,813 | ₩27,014 | +0.75% | 1.8만 |
|---|
| 2025.11.05 | ₩26,746 | ₩26,746 | ₩26,625 | ₩26,638 | -0.40% | 1.7만 |
|---|
| 2025.11.04 | ₩26,839 | ₩26,960 | ₩26,839 | ₩26,880 | +0.15% | 3.8만 |
|---|
| 2025.11.03 | ₩26,652 | ₩26,732 | ₩26,638 | ₩26,652 | 0.00% | 3.3만 |
|---|
| 2025.10.31 | ₩26,732 | ₩26,732 | ₩26,638 | ₩26,638 | -0.35% | 2.9만 |
|---|
| 2025.10.30 | ₩26,665 | ₩26,746 | ₩26,585 | ₩26,746 | +0.30% | 10.5만 |
|---|
| 2025.10.29 | ₩27,443 | ₩27,483 | ₩27,108 | ₩27,108 | -1.22% | 4.3만 |
|---|
| 2025.10.28 | ₩27,336 | ₩27,497 | ₩27,336 | ₩27,470 | +0.49% | 1.5만 |
|---|
| 2025.10.27 | ₩27,175 | ₩27,202 | ₩27,041 | ₩27,202 | +0.10% | 4만 |
|---|
| 2025.10.24 | ₩27,188 | ₩27,242 | ₩27,161 | ₩27,161 | -0.10% | 3.1만 |
|---|
| 2025.10.23 | ₩27,322 | ₩27,349 | ₩27,202 | ₩27,349 | +0.10% | 4.8만 |
|---|
| 2025.10.22 | ₩27,523 | ₩27,604 | ₩27,497 | ₩27,497 | -0.10% | 2.7만 |
|---|
| 2025.10.21 | ₩27,523 | ₩27,684 | ₩27,497 | ₩27,497 | -0.10% | 3만 |
|---|
| 2025.10.20 | ₩27,953 | ₩28,100 | ₩27,926 | ₩27,993 | +0.14% | 2.3만 |
|---|
| 2025.10.17 | ₩28,100 | ₩28,154 | ₩28,020 | ₩28,020 | -0.29% | 5만 |
|---|
| 2025.10.16 | ₩27,832 | ₩28,140 | ₩27,819 | ₩28,127 | +1.06% | 3.2만 |
|---|
| 2025.10.15 | ₩27,617 | ₩27,872 | ₩27,617 | ₩27,778 | +0.58% | 2.2만 |
|---|
| 2025.10.14 | ₩27,564 | ₩27,698 | ₩27,456 | ₩27,591 | +0.10% | 2.5만 |
|---|
| 2025.10.13 | ₩27,456 | ₩27,483 | ₩27,322 | ₩27,416 | -0.15% | 4.5만 |
|---|
| 2025.10.10 | ₩27,322 | ₩27,725 | ₩27,295 | ₩27,698 | +1.37% | 8.3만 |
|---|