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 | ₩24,198 | ₩24,225 | ₩24,158 | ₩24,225 | +0.11% | 3.4만 |
| 2026.10.08 | ₩24,171 | ₩24,345 | ₩24,145 | ₩24,345 | +0.72% | 8.8천 |
| 2026.10.07 | ₩24,158 | ₩24,305 | ₩24,158 | ₩24,198 | +0.17% | 1.3만 |
| 2026.10.06 | ₩24,292 | ₩24,292 | ₩24,171 | ₩24,238 | -0.22% | 1.3만 |
| 2026.10.05 | ₩24,238 | ₩24,278 | ₩24,158 | ₩24,225 | -0.06% | 1.5만 |
| 2026.10.02 | ₩24,425 | ₩24,479 | ₩24,252 | ₩24,359 | -0.27% | 9.8천 |
| 2026.10.01 | ₩24,225 | ₩24,439 | ₩24,185 | ₩24,198 | -0.11% | 7만 |
| 2026.09.30 | ₩24,653 | ₩24,653 | ₩24,399 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,399 |
| -1.03% |
| 1만 |
| 2026.09.29 | ₩24,385 | ₩24,506 | ₩24,385 | ₩24,465 | +0.33% | 9.9천 |
|---|
| 2026.09.28 | ₩24,506 | ₩24,559 | ₩24,385 | ₩24,385 | -0.49% | 1.2만 |
|---|
| 2026.09.25 | ₩24,506 | ₩24,559 | ₩24,425 | ₩24,532 | +0.11% | 7.9만 |
|---|
| 2026.09.24 | ₩24,025 | ₩24,051 | ₩23,971 | ₩24,025 | 0.00% | 3만 |
|---|
| 2026.09.23 | ₩24,318 | ₩24,318 | ₩24,145 | ₩24,145 | -0.71% | 4.1만 |
|---|
| 2026.09.22 | ₩24,519 | ₩24,532 | ₩24,425 | ₩24,465 | -0.22% | 1.3만 |
|---|
| 2026.09.21 | ₩24,465 | ₩24,519 | ₩24,425 | ₩24,452 | -0.05% | 2.1만 |
|---|
| 2026.09.18 | ₩24,359 | ₩24,706 | ₩24,278 | ₩24,639 | +1.15% | 3.3만 |
|---|
| 2026.09.17 | ₩25,013 | ₩25,080 | ₩24,853 | ₩24,920 | -0.37% | 3.7만 |
|---|
| 2026.09.16 | ₩25,214 | ₩25,267 | ₩24,800 | ₩24,893 | -1.27% | 2.2만 |
|---|
| 2026.09.15 | ₩25,160 | ₩25,294 | ₩25,160 | ₩25,214 | +0.21% | 3.6만 |
|---|
| 2026.09.14 | ₩25,254 | ₩25,508 | ₩25,254 | ₩25,414 | +0.63% | 4.7만 |
|---|
| 2026.09.11 | ₩25,681 | ₩25,762 | ₩25,588 | ₩25,641 | -0.16% | 1.7만 |
|---|
| 2026.09.10 | ₩25,454 | ₩25,641 | ₩25,454 | ₩25,494 | +0.16% | 2.2만 |
|---|
| 2026.09.09 | ₩25,748 | ₩25,882 | ₩25,615 | ₩25,695 | -0.21% | 4.8만 |
|---|
| 2026.09.08 | ₩25,601 | ₩25,655 | ₩25,414 | ₩25,588 | -0.05% | 10.4만 |
|---|
| 2026.09.04 | ₩25,027 | ₩25,053 | ₩24,813 | ₩24,866 | -0.64% | 2.8만 |
|---|
| 2026.09.03 | ₩25,000 | ₩25,187 | ₩24,960 | ₩25,067 | +0.27% | 9.4만 |
|---|
| 2026.09.02 | ₩24,118 | ₩24,212 | ₩23,984 | ₩24,091 | -0.11% | 2.5만 |
|---|
| 2026.09.01 | ₩23,690 | ₩23,771 | ₩23,664 | ₩23,744 | +0.23% | 2.9만 |
|---|
| 2026.08.31 | ₩23,797 | ₩23,851 | ₩23,717 | ₩23,797 | 0.00% | 1.5만 |
|---|
| 2026.08.28 | ₩23,891 | ₩23,891 | ₩23,677 | ₩23,690 | -0.84% | 2.3만 |
|---|
| 2026.08.27 | ₩23,931 | ₩23,984 | ₩23,931 | ₩23,971 | +0.17% | 1.8천 |
|---|
| 2026.08.26 | ₩23,904 | ₩23,984 | ₩23,878 | ₩23,918 | +0.06% | 5.3천 |
|---|
| 2026.08.25 | ₩23,931 | ₩24,051 | ₩23,931 | ₩23,958 | +0.11% | 2.7만 |
|---|
| 2026.08.24 | ₩24,011 | ₩24,038 | ₩23,971 | ₩23,971 | -0.17% | 1만 |
|---|
| 2026.08.21 | ₩24,091 | ₩24,145 | ₩24,025 | ₩24,065 | -0.11% | 8천 |
|---|
| 2026.08.20 | ₩24,158 | ₩24,158 | ₩23,971 | ₩24,011 | -0.61% | 2.6만 |
|---|
| 2026.08.19 | ₩24,225 | ₩24,318 | ₩24,185 | ₩24,292 | +0.28% | 2만 |
|---|
| 2026.08.18 | ₩23,837 | ₩23,931 | ₩23,837 | ₩23,891 | +0.22% | 1.3만 |
|---|
| 2026.08.17 | ₩24,025 | ₩24,025 | ₩23,891 | ₩23,958 | -0.28% | 2.5만 |
|---|
| 2026.08.14 | ₩24,105 | ₩24,131 | ₩23,918 | ₩23,971 | -0.55% | 3만 |
|---|
| 2026.08.13 | ₩23,931 | ₩24,078 | ₩23,918 | ₩23,931 | 0.00% | 1.7만 |
|---|
| 2026.08.12 | ₩24,065 | ₩24,105 | ₩23,904 | ₩23,904 | -0.67% | 3.9만 |
|---|
| 2026.08.11 | ₩24,038 | ₩24,198 | ₩23,958 | ₩24,011 | -0.11% | 3.8만 |
|---|
| 2026.08.10 | ₩24,145 | ₩24,158 | ₩23,971 | ₩23,998 | -0.61% | 2.4만 |
|---|
| 2026.08.07 | ₩24,425 | ₩24,572 | ₩24,399 | ₩24,532 | +0.44% | 3.3만 |
|---|
| 2026.08.06 | ₩24,439 | ₩24,439 | ₩24,171 | ₩24,198 | -0.98% | 2.5만 |
|---|
| 2026.08.05 | ₩24,479 | ₩24,572 | ₩24,385 | ₩24,412 | -0.27% | 2.5만 |
|---|
| 2026.08.04 | ₩24,612 | ₩24,612 | ₩24,385 | ₩24,412 | -0.81% | 5만 |
|---|
| 2026.08.03 | ₩24,893 | ₩24,920 | ₩24,626 | ₩24,653 | -0.97% | 12.3만 |
|---|
| 2026.07.31 | ₩23,918 | ₩24,292 | ₩23,891 | ₩23,984 | +0.28% | 8.1만 |
|---|
| 2026.07.30 | ₩23,049 | ₩24,345 | ₩23,022 | ₩23,931 | +3.83% | 16.7만 |
|---|
| 2026.07.29 | ₩22,849 | ₩22,915 | ₩22,702 | ₩22,862 | +0.06% | 6.3만 |
|---|
| 2026.07.28 | ₩22,822 | ₩22,862 | ₩22,742 | ₩22,795 | -0.12% | 4.6만 |
|---|
| 2026.07.27 | ₩22,862 | ₩22,889 | ₩22,795 | ₩22,889 | +0.12% | 2만 |
|---|
| 2026.07.24 | ₩22,822 | ₩22,822 | ₩22,742 | ₩22,809 | -0.06% | 1.8만 |
|---|
| 2026.07.23 | ₩22,835 | ₩22,835 | ₩22,755 | ₩22,809 | -0.12% | 5.3만 |
|---|
| 2026.07.22 | ₩23,009 | ₩23,009 | ₩22,929 | ₩23,009 | 0.00% | 5.3만 |
|---|
| 2026.07.21 | ₩23,076 | ₩23,076 | ₩22,915 | ₩22,942 | -0.58% | 3.8만 |
|---|
| 2026.07.20 | ₩23,143 | ₩23,183 | ₩23,062 | ₩23,103 | -0.17% | 1.1만 |
|---|
| 2026.07.17 | ₩23,169 | ₩23,169 | ₩23,062 | ₩23,116 | -0.23% | 5.3만 |
|---|
| 2026.07.16 | ₩23,196 | ₩23,209 | ₩23,129 | ₩23,169 | -0.12% | 4.2만 |
|---|
| 2026.07.15 | ₩23,169 | ₩23,370 | ₩23,169 | ₩23,236 | +0.29% | 3.1만 |
|---|
| 2026.07.14 | ₩23,343 | ₩23,343 | ₩23,250 | ₩23,263 | -0.34% | 8.2천 |
|---|
| 2026.07.13 | ₩23,250 | ₩23,290 | ₩23,169 | ₩23,183 | -0.29% | 2.9만 |
|---|
| 2026.07.10 | ₩23,383 | ₩23,517 | ₩23,343 | ₩23,397 | +0.06% | 4.1만 |
|---|
| 2026.07.09 | ₩23,183 | ₩23,223 | ₩23,183 | ₩23,196 | +0.06% | 1.7만 |
|---|
| 2026.07.08 | ₩23,169 | ₩23,196 | ₩23,116 | ₩23,156 | -0.06% | 1.5만 |
|---|
| 2026.07.07 | ₩23,383 | ₩23,383 | ₩23,276 | ₩23,290 | -0.40% | 6.5만 |
|---|
| 2026.07.06 | ₩23,209 | ₩23,370 | ₩23,209 | ₩23,343 | +0.58% | 7.4만 |
|---|
| 2026.07.02 | ₩23,557 | ₩23,717 | ₩23,557 | ₩23,690 | +0.57% | 10.3만 |
|---|
| 2026.07.01 | ₩23,250 | ₩23,316 | ₩23,169 | ₩23,263 | +0.06% | 1.9만 |
|---|
| 2026.06.30 | ₩23,250 | ₩23,290 | ₩23,183 | ₩23,223 | -0.11% | 2.9만 |
|---|
| 2026.06.29 | ₩23,343 | ₩23,423 | ₩23,343 | ₩23,410 | +0.29% | 3.3만 |
|---|
| 2026.06.26 | ₩23,463 | ₩23,463 | ₩23,397 | ₩23,437 | -0.11% | 8.8천 |
|---|
| 2026.06.25 | ₩23,383 | ₩23,477 | ₩23,383 | ₩23,423 | +0.17% | 3.2만 |
|---|
| 2026.06.24 | ₩23,477 | ₩23,530 | ₩23,410 | ₩23,463 | -0.06% | 1.6만 |
|---|
| 2026.06.23 | ₩23,477 | ₩23,570 | ₩23,463 | ₩23,543 | +0.28% | 2.7만 |
|---|
| 2026.06.22 | ₩23,383 | ₩23,704 | ₩23,383 | ₩23,490 | +0.46% | 9.2만 |
|---|
| 2026.06.18 | ₩23,650 | ₩23,704 | ₩23,450 | ₩23,610 | -0.17% | 5.6만 |
|---|
| 2026.06.17 | ₩23,811 | ₩23,864 | ₩23,690 | ₩23,704 | -0.45% | 2만 |
|---|
| 2026.06.16 | ₩23,878 | ₩23,878 | ₩23,771 | ₩23,784 | -0.39% | 1.9만 |
|---|
| 2026.06.15 | ₩23,918 | ₩23,931 | ₩23,824 | ₩23,824 | -0.39% | 1.5만 |
|---|
| 2026.06.12 | ₩23,784 | ₩23,878 | ₩23,744 | ₩23,851 | +0.28% | 6.3천 |
|---|
| 2026.06.11 | ₩23,744 | ₩24,131 | ₩23,744 | ₩23,958 | +0.90% | 2.3만 |
|---|
| 2026.06.10 | ₩23,784 | ₩23,851 | ₩23,757 | ₩23,757 | -0.11% | 3.1만 |
|---|
| 2026.06.09 | ₩23,958 | ₩23,958 | ₩23,824 | ₩23,837 | -0.50% | 1.6만 |
|---|
| 2026.06.08 | ₩23,958 | ₩24,011 | ₩23,891 | ₩23,891 | -0.28% | 9.5천 |
|---|
| 2026.06.05 | ₩23,958 | ₩23,984 | ₩23,837 | ₩23,918 | -0.17% | 3.2만 |
|---|
| 2026.06.04 | ₩23,984 | ₩24,025 | ₩23,971 | ₩23,984 | 0.00% | 1.7만 |
|---|
| 2026.06.03 | ₩23,918 | ₩24,025 | ₩23,918 | ₩23,958 | +0.17% | 2.9만 |
|---|
| 2026.06.02 | ₩24,051 | ₩24,051 | ₩23,944 | ₩23,984 | -0.28% | 4.6만 |
|---|
| 2026.06.01 | ₩24,065 | ₩24,118 | ₩24,051 | ₩24,065 | 0.00% | 1.4만 |
|---|
| 2026.05.29 | ₩24,198 | ₩24,252 | ₩24,131 | ₩24,145 | -0.22% | 3.4만 |
|---|
| 2026.05.28 | ₩24,185 | ₩24,252 | ₩24,185 | ₩24,198 | +0.06% | 6.2천 |
|---|
| 2026.05.27 | ₩24,131 | ₩24,198 | ₩24,118 | ₩24,158 | +0.11% | 8.6천 |
|---|
| 2026.05.26 | ₩24,185 | ₩24,252 | ₩24,145 | ₩24,225 | +0.17% | 3만 |
|---|
| 2026.05.22 | ₩24,212 | ₩24,265 | ₩24,212 | ₩24,265 | +0.22% | 9.4천 |
|---|
| 2026.05.21 | ₩24,225 | ₩24,332 | ₩24,198 | ₩24,332 | +0.44% | 2.2만 |
|---|
| 2026.05.20 | ₩24,292 | ₩24,385 | ₩24,252 | ₩24,385 | +0.39% | 9.4천 |
|---|
| 2026.05.19 | ₩24,292 | ₩24,359 | ₩24,225 | ₩24,292 | 0.00% | 50.9만 |
|---|
| 2026.05.18 | ₩24,385 | ₩24,452 | ₩24,318 | ₩24,372 | -0.05% | 4.4만 |
|---|
| 2026.05.15 | ₩24,479 | ₩24,479 | ₩24,372 | ₩24,412 | -0.27% | 1.7만 |
|---|
| 2026.05.14 | ₩24,693 | ₩24,719 | ₩24,492 | ₩24,532 | -0.65% | 1.6만 |
|---|
| 2026.05.13 | ₩24,746 | ₩24,746 | ₩24,666 | ₩24,679 | -0.27% | 1.4만 |
|---|
| 2026.05.12 | ₩24,826 | ₩24,826 | ₩24,706 | ₩24,813 | -0.05% | 1만 |
|---|
| 2026.05.11 | ₩24,973 | ₩24,973 | ₩24,893 | ₩24,920 | -0.21% | 2.8만 |
|---|
| 2026.05.08 | ₩25,160 | ₩25,160 | ₩25,027 | ₩25,080 | -0.32% | 3.4만 |
|---|
| 2026.05.07 | ₩25,214 | ₩25,214 | ₩25,000 | ₩25,027 | -0.74% | 7.2천 |
|---|
| 2026.05.06 | ₩25,187 | ₩25,240 | ₩25,107 | ₩25,147 | -0.16% | 2.3만 |
|---|
| 2026.05.05 | ₩24,773 | ₩24,813 | ₩24,653 | ₩24,666 | -0.43% | 2.9만 |
|---|
| 2026.05.04 | ₩24,973 | ₩25,000 | ₩24,880 | ₩24,960 | -0.05% | 1.3만 |
|---|
| 2026.05.01 | ₩25,013 | ₩25,147 | ₩24,920 | ₩24,933 | -0.32% | 2.7만 |
|---|
| 2026.04.30 | ₩25,013 | ₩25,174 | ₩24,973 | ₩25,134 | +0.48% | 10.4만 |
|---|
| 2026.04.29 | ₩24,105 | ₩24,105 | ₩23,971 | ₩23,984 | -0.50% | 3만 |
|---|
| 2026.04.28 | ₩24,198 | ₩24,225 | ₩24,171 | ₩24,185 | -0.06% | 1.7만 |
|---|
| 2026.04.27 | ₩24,292 | ₩24,332 | ₩24,225 | ₩24,225 | -0.28% | 1.1만 |
|---|
| 2026.04.24 | ₩24,185 | ₩24,265 | ₩24,185 | ₩24,225 | +0.17% | 8.6천 |
|---|
| 2026.04.23 | ₩24,238 | ₩24,265 | ₩24,185 | ₩24,198 | -0.17% | 1.1만 |
|---|
| 2026.04.22 | ₩24,372 | ₩24,412 | ₩24,238 | ₩24,278 | -0.38% | 1.4만 |
|---|
| 2026.04.21 | ₩24,399 | ₩24,412 | ₩24,225 | ₩24,278 | -0.49% | 1.7만 |
|---|
| 2026.04.20 | ₩24,519 | ₩24,532 | ₩24,399 | ₩24,492 | -0.11% | 3.7만 |
|---|
| 2026.04.17 | ₩24,559 | ₩24,826 | ₩24,506 | ₩24,586 | +0.11% | 6.4만 |
|---|
| 2026.04.16 | ₩24,345 | ₩24,385 | ₩24,318 | ₩24,345 | 0.00% | 2.9만 |
|---|
| 2026.04.15 | ₩24,359 | ₩24,452 | ₩24,359 | ₩24,425 | +0.27% | 2.4만 |
|---|
| 2026.04.14 | ₩24,479 | ₩24,519 | ₩24,439 | ₩24,452 | -0.11% | 2만 |
|---|
| 2026.04.13 | ₩24,212 | ₩24,332 | ₩24,198 | ₩24,332 | +0.50% | 7.6천 |
|---|
| 2026.04.10 | ₩24,359 | ₩24,385 | ₩24,265 | ₩24,265 | -0.38% | 9.4천 |
|---|
| 2026.04.09 | ₩24,719 | ₩24,719 | ₩24,332 | ₩24,399 | -1.30% | 1만 |
|---|
| 2026.04.08 | ₩24,679 | ₩24,719 | ₩24,479 | ₩24,532 | -0.60% | 6.8만 |
|---|
| 2026.04.07 | ₩24,185 | ₩24,238 | ₩24,131 | ₩24,238 | +0.22% | 1.8만 |
|---|
| 2026.04.06 | ₩24,332 | ₩24,332 | ₩24,198 | ₩24,212 | -0.49% | 1.9만 |
|---|
| 2026.04.02 | ₩24,225 | ₩24,359 | ₩24,225 | ₩24,265 | +0.17% | 1.3만 |
|---|
| 2026.04.01 | ₩24,586 | ₩24,612 | ₩24,465 | ₩24,465 | -0.49% | 2.9만 |
|---|
| 2026.03.31 | ₩24,332 | ₩24,559 | ₩24,332 | ₩24,559 | +0.93% | 5.2만 |
|---|
| 2026.03.30 | ₩24,372 | ₩24,372 | ₩24,265 | ₩24,292 | -0.33% | 13.7만 |
|---|
| 2026.03.27 | ₩24,198 | ₩24,198 | ₩24,051 | ₩24,078 | -0.50% | 5.5만 |
|---|
| 2026.03.26 | ₩24,252 | ₩24,305 | ₩24,198 | ₩24,198 | -0.22% | 6.5만 |
|---|
| 2026.03.25 | ₩24,425 | ₩24,479 | ₩24,318 | ₩24,359 | -0.27% | 2.3만 |
|---|
| 2026.03.24 | ₩24,532 | ₩24,599 | ₩24,412 | ₩24,452 | -0.33% | 2.9만 |
|---|
| 2026.03.23 | ₩24,559 | ₩24,746 | ₩24,519 | ₩24,626 | +0.27% | 5.4만 |
|---|
| 2026.03.20 | ₩24,572 | ₩24,572 | ₩24,332 | ₩24,359 | -0.87% | 3.9만 |
|---|
| 2026.03.19 | ₩24,532 | ₩24,920 | ₩24,532 | ₩24,906 | +1.53% | 8.4만 |
|---|
| 2026.03.18 | ₩24,332 | ₩24,412 | ₩24,225 | ₩24,225 | -0.44% | 3.5만 |
|---|
| 2026.03.17 | ₩24,586 | ₩24,586 | ₩24,479 | ₩24,479 | -0.43% | 1.2만 |
|---|
| 2026.03.16 | ₩24,452 | ₩24,559 | ₩24,425 | ₩24,479 | +0.11% | 3.1만 |
|---|
| 2026.03.13 | ₩24,479 | ₩24,546 | ₩24,318 | ₩24,318 | -0.66% | 8.9만 |
|---|
| 2026.03.12 | ₩24,519 | ₩24,559 | ₩24,385 | ₩24,465 | -0.22% | 5.3만 |
|---|
| 2026.03.11 | ₩24,719 | ₩24,719 | ₩24,532 | ₩24,559 | -0.65% | 3.5만 |
|---|
| 2026.03.10 | ₩24,933 | ₩25,027 | ₩24,800 | ₩24,813 | -0.48% | 2.9만 |
|---|
| 2026.03.09 | ₩24,853 | ₩24,987 | ₩24,706 | ₩24,946 | +0.38% | 3.7만 |
|---|
| 2026.03.06 | ₩24,853 | ₩25,013 | ₩24,853 | ₩24,853 | 0.00% | 7.3만 |
|---|
| 2026.03.05 | ₩24,987 | ₩25,027 | ₩24,906 | ₩25,000 | +0.05% | 5.8만 |
|---|
| 2026.03.04 | ₩25,107 | ₩25,214 | ₩25,080 | ₩25,187 | +0.32% | 8.6만 |
|---|
| 2026.03.03 | ₩24,906 | ₩25,000 | ₩24,893 | ₩24,973 | +0.27% | 4.2만 |
|---|
| 2026.03.02 | ₩25,027 | ₩25,120 | ₩24,906 | ₩25,093 | +0.27% | 6.9만 |
|---|
| 2026.02.27 | ₩25,508 | ₩25,521 | ₩25,401 | ₩25,401 | -0.42% | 2.9만 |
|---|
| 2026.02.26 | ₩25,494 | ₩25,548 | ₩25,361 | ₩25,468 | -0.10% | 2.5만 |
|---|
| 2026.02.25 | ₩25,321 | ₩25,428 | ₩25,294 | ₩25,387 | +0.26% | 3.3만 |
|---|
| 2026.02.24 | ₩25,534 | ₩25,628 | ₩25,361 | ₩25,521 | -0.05% | 6.1만 |
|---|
| 2026.02.23 | ₩25,975 | ₩26,096 | ₩25,935 | ₩25,989 | +0.05% | 4.2만 |
|---|
| 2026.02.20 | ₩25,721 | ₩25,935 | ₩25,721 | ₩25,842 | +0.47% | 2.3만 |
|---|
| 2026.02.19 | ₩25,735 | ₩25,909 | ₩25,735 | ₩25,828 | +0.36% | 4.2만 |
|---|
| 2026.02.18 | ₩26,069 | ₩26,082 | ₩25,882 | ₩25,882 | -0.72% | 4.8만 |
|---|
| 2026.02.17 | ₩26,376 | ₩26,456 | ₩26,243 | ₩26,456 | +0.30% | 4.2만 |
|---|
| 2026.02.13 | ₩26,630 | ₩26,657 | ₩26,483 | ₩26,603 | -0.10% | 5만 |
|---|
| 2026.02.12 | ₩26,563 | ₩26,764 | ₩26,523 | ₩26,630 | +0.25% | 6.2만 |
|---|
| 2026.02.11 | ₩26,323 | ₩26,697 | ₩26,309 | ₩26,537 | +0.81% | 8.2만 |
|---|
| 2026.02.10 | ₩26,056 | ₩26,189 | ₩26,029 | ₩26,149 | +0.36% | 12.6만 |
|---|
| 2026.02.09 | ₩25,721 | ₩25,735 | ₩25,521 | ₩25,628 | -0.36% | 6.9만 |
|---|
| 2026.02.06 | ₩25,294 | ₩25,294 | ₩25,174 | ₩25,174 | -0.48% | 3.4만 |
|---|
| 2026.02.05 | ₩25,281 | ₩25,361 | ₩25,214 | ₩25,214 | -0.26% | 5.9만 |
|---|
| 2026.02.04 | ₩25,387 | ₩25,454 | ₩25,227 | ₩25,254 | -0.53% | 7.1만 |
|---|
| 2026.02.03 | ₩25,628 | ₩25,721 | ₩25,574 | ₩25,655 | +0.10% | 5.4만 |
|---|
| 2026.02.02 | ₩25,788 | ₩25,855 | ₩25,641 | ₩25,708 | -0.31% | 6.8만 |
|---|
| 2026.01.30 | ₩26,096 | ₩26,202 | ₩26,015 | ₩26,029 | -0.26% | 15.5만 |
|---|
| 2026.01.29 | ₩26,563 | ₩26,710 | ₩26,430 | ₩26,617 | +0.20% | 7.7만 |
|---|
| 2026.01.28 | ₩26,724 | ₩26,777 | ₩26,283 | ₩26,523 | -0.75% | 17.5만 |
|---|
| 2026.01.27 | ₩26,563 | ₩26,964 | ₩26,550 | ₩26,897 | +1.26% | 17.9만 |
|---|
| 2026.01.26 | ₩26,283 | ₩26,443 | ₩26,216 | ₩26,309 | +0.10% | 30.7만 |
|---|
| 2026.01.23 | ₩24,893 | ₩25,748 | ₩24,893 | ₩25,695 | +3.22% | 15.5만 |
|---|
| 2026.01.22 | ₩24,800 | ₩24,906 | ₩24,786 | ₩24,866 | +0.27% | 2.3만 |
|---|
| 2026.01.21 | ₩24,960 | ₩25,040 | ₩24,800 | ₩24,853 | -0.43% | 5.4만 |
|---|
| 2026.01.20 | ₩25,067 | ₩25,067 | ₩24,893 | ₩24,933 | -0.53% | 4.2만 |
|---|
| 2026.01.16 | ₩24,960 | ₩25,053 | ₩24,933 | ₩24,987 | +0.11% | 3.6만 |
|---|
| 2026.01.15 | ₩24,746 | ₩24,893 | ₩24,746 | ₩24,813 | +0.27% | 7.2만 |
|---|
| 2026.01.14 | ₩24,973 | ₩25,013 | ₩24,826 | ₩24,826 | -0.59% | 4.9만 |
|---|
| 2026.01.13 | ₩24,786 | ₩24,800 | ₩24,679 | ₩24,719 | -0.27% | 11.5만 |
|---|
| 2026.01.12 | ₩25,093 | ₩25,093 | ₩24,987 | ₩24,987 | -0.43% | 2.4만 |
|---|
| 2026.01.09 | ₩25,107 | ₩25,134 | ₩24,973 | ₩25,067 | -0.16% | 9.4만 |
|---|
| 2026.01.08 | ₩25,414 | ₩25,428 | ₩25,321 | ₩25,361 | -0.21% | 2.7만 |
|---|
| 2026.01.07 | ₩25,521 | ₩25,534 | ₩25,468 | ₩25,468 | -0.21% | 9.6천 |
|---|
| 2026.01.06 | ₩25,628 | ₩25,628 | ₩25,441 | ₩25,468 | -0.63% | 3.7만 |
|---|
| 2026.01.05 | ₩25,454 | ₩25,681 | ₩25,454 | ₩25,588 | +0.52% | 6.7만 |
|---|
| 2026.01.02 | ₩25,428 | ₩25,561 | ₩25,428 | ₩25,428 | 0.00% | 1.6만 |
|---|
| 2025.12.31 | ₩25,401 | ₩25,561 | ₩25,401 | ₩25,468 | +0.26% | 9.7만 |
|---|
| 2025.12.30 | ₩25,615 | ₩25,641 | ₩25,521 | ₩25,521 | -0.37% | 2.4만 |
|---|
| 2025.12.29 | ₩25,628 | ₩25,735 | ₩25,628 | ₩25,655 | +0.10% | 4.6만 |
|---|
| 2025.12.26 | ₩25,762 | ₩25,922 | ₩25,508 | ₩25,721 | -0.16% | 4.4만 |
|---|
| 2025.12.24 | ₩25,748 | ₩25,895 | ₩25,748 | ₩25,842 | +0.36% | 4만 |
|---|
| 2025.12.23 | ₩25,655 | ₩25,721 | ₩25,548 | ₩25,695 | +0.16% | 5.8만 |
|---|
| 2025.12.22 | ₩25,428 | ₩25,534 | ₩25,401 | ₩25,508 | +0.32% | 4.3만 |
|---|
| 2025.12.19 | ₩25,454 | ₩25,454 | ₩25,254 | ₩25,281 | -0.68% | 13.7만 |
|---|
| 2025.12.18 | ₩25,975 | ₩26,056 | ₩25,895 | ₩25,922 | -0.21% | 4.6만 |
|---|
| 2025.12.17 | ₩26,015 | ₩26,056 | ₩25,868 | ₩25,882 | -0.51% | 9.5만 |
|---|
| 2025.12.16 | ₩26,283 | ₩26,349 | ₩26,216 | ₩26,283 | 0.00% | 11.9만 |
|---|
| 2025.12.15 | ₩26,122 | ₩26,229 | ₩26,042 | ₩26,136 | +0.05% | 7.2만 |
|---|
| 2025.12.12 | ₩25,828 | ₩25,962 | ₩25,828 | ₩25,842 | +0.05% | 2.7만 |
|---|
| 2025.12.11 | ₩26,162 | ₩26,189 | ₩25,962 | ₩25,975 | -0.72% | 3.8만 |
|---|
| 2025.12.10 | ₩25,695 | ₩25,922 | ₩25,655 | ₩25,922 | +0.88% | 3.9만 |
|---|
| 2025.12.09 | ₩25,735 | ₩25,762 | ₩25,534 | ₩25,588 | -0.57% | 5만 |
|---|
| 2025.12.08 | ₩26,082 | ₩26,082 | ₩25,868 | ₩25,868 | -0.82% | 3만 |
|---|
| 2025.12.05 | ₩26,122 | ₩26,176 | ₩26,042 | ₩26,096 | -0.10% | 4.4만 |
|---|
| 2025.12.04 | ₩26,283 | ₩26,336 | ₩26,162 | ₩26,176 | -0.41% | 3.8만 |
|---|
| 2025.12.03 | ₩26,082 | ₩26,189 | ₩26,015 | ₩26,122 | +0.15% | 5.1만 |
|---|
| 2025.12.02 | ₩25,895 | ₩25,989 | ₩25,855 | ₩25,989 | +0.36% | 4.8만 |
|---|
| 2025.12.01 | ₩26,229 | ₩26,243 | ₩26,042 | ₩26,109 | -0.46% | 9만 |
|---|
| 2025.11.28 | ₩25,721 | ₩25,828 | ₩25,721 | ₩25,748 | +0.10% | 2만 |
|---|
| 2025.11.26 | ₩25,615 | ₩25,735 | ₩25,615 | ₩25,721 | +0.42% | 2.4만 |
|---|
| 2025.11.25 | ₩25,788 | ₩25,949 | ₩25,775 | ₩25,815 | +0.10% | 3.5만 |
|---|
| 2025.11.24 | ₩25,548 | ₩25,681 | ₩25,508 | ₩25,681 | +0.52% | 1.6만 |
|---|
| 2025.11.21 | ₩25,574 | ₩25,815 | ₩25,574 | ₩25,708 | +0.52% | 3.4만 |
|---|
| 2025.11.20 | ₩25,387 | ₩25,521 | ₩25,321 | ₩25,334 | -0.21% | 7.5만 |
|---|
| 2025.11.19 | ₩25,815 | ₩25,815 | ₩25,534 | ₩25,534 | -1.09% | 10.1만 |
|---|
| 2025.11.18 | ₩26,109 | ₩26,189 | ₩25,975 | ₩26,056 | -0.20% | 2.7만 |
|---|
| 2025.11.17 | ₩26,296 | ₩26,296 | ₩26,136 | ₩26,136 | -0.61% | 4.7만 |
|---|
| 2025.11.14 | ₩26,496 | ₩26,550 | ₩26,336 | ₩26,349 | -0.55% | 2.2만 |
|---|
| 2025.11.13 | ₩26,403 | ₩26,537 | ₩26,363 | ₩26,390 | -0.05% | 2.8만 |
|---|
| 2025.11.12 | ₩26,296 | ₩26,416 | ₩26,202 | ₩26,416 | +0.46% | 4.6만 |
|---|
| 2025.11.11 | ₩26,590 | ₩26,697 | ₩26,537 | ₩26,577 | -0.05% | 1.2만 |
|---|
| 2025.11.10 | ₩26,537 | ₩26,643 | ₩26,537 | ₩26,590 | +0.20% | 2.4만 |
|---|
| 2025.11.07 | ₩26,884 | ₩26,964 | ₩26,777 | ₩26,817 | -0.25% | 1.7만 |
|---|
| 2025.11.06 | ₩26,710 | ₩26,964 | ₩26,710 | ₩26,911 | +0.75% | 1.8만 |
|---|
| 2025.11.05 | ₩26,643 | ₩26,643 | ₩26,523 | ₩26,537 | -0.40% | 1.7만 |
|---|
| 2025.11.04 | ₩26,737 | ₩26,857 | ₩26,737 | ₩26,777 | +0.15% | 3.8만 |
|---|
| 2025.11.03 | ₩26,550 | ₩26,630 | ₩26,537 | ₩26,550 | 0.00% | 3.3만 |
|---|
| 2025.10.31 | ₩26,630 | ₩26,630 | ₩26,537 | ₩26,537 | -0.35% | 2.9만 |
|---|
| 2025.10.30 | ₩26,563 | ₩26,643 | ₩26,483 | ₩26,643 | +0.30% | 10.5만 |
|---|
| 2025.10.29 | ₩27,338 | ₩27,378 | ₩27,004 | ₩27,004 | -1.22% | 4.3만 |
|---|
| 2025.10.28 | ₩27,231 | ₩27,392 | ₩27,231 | ₩27,365 | +0.49% | 1.5만 |
|---|
| 2025.10.27 | ₩27,071 | ₩27,098 | ₩26,937 | ₩27,098 | +0.10% | 4만 |
|---|
| 2025.10.24 | ₩27,084 | ₩27,138 | ₩27,058 | ₩27,058 | -0.10% | 3.1만 |
|---|
| 2025.10.23 | ₩27,218 | ₩27,245 | ₩27,098 | ₩27,245 | +0.10% | 4.8만 |
|---|
| 2025.10.22 | ₩27,418 | ₩27,499 | ₩27,392 | ₩27,392 | -0.10% | 2.7만 |
|---|
| 2025.10.21 | ₩27,418 | ₩27,579 | ₩27,392 | ₩27,392 | -0.10% | 3만 |
|---|
| 2025.10.20 | ₩27,846 | ₩27,993 | ₩27,819 | ₩27,886 | +0.14% | 2.3만 |
|---|
| 2025.10.17 | ₩27,993 | ₩28,046 | ₩27,913 | ₩27,913 | -0.29% | 5만 |
|---|
| 2025.10.16 | ₩27,726 | ₩28,033 | ₩27,712 | ₩28,020 | +1.06% | 3.2만 |
|---|
| 2025.10.15 | ₩27,512 | ₩27,766 | ₩27,512 | ₩27,672 | +0.58% | 2.2만 |
|---|
| 2025.10.14 | ₩27,458 | ₩27,592 | ₩27,352 | ₩27,485 | +0.10% | 2.5만 |
|---|
| 2025.10.13 | ₩27,352 | ₩27,378 | ₩27,218 | ₩27,312 | -0.15% | 4.5만 |
|---|
| 2025.10.10 | ₩27,218 | ₩27,619 | ₩27,191 | ₩27,592 | +1.37% | 8.3만 |
|---|