시장 데이터를 불러오는 중
전체 종목
ProShares Ultra Silver 과거 주가
ProShares Ultra Silver · AGQ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ProShares Ultra Silver · AGQ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩90,285 | ₩91,474 | ₩89,938 | ₩90,031 | -0.28% | 215.7만 |
| 2026.10.08 | ₩85,291 | ₩86,225 | ₩83,702 | ₩85,651 | +0.42% | 312.4만 |
| 2026.10.07 | ₩87,200 | ₩88,763 | ₩86,199 | ₩86,987 | -0.25% | 368만 |
| 2026.10.06 | ₩91,954 | ₩93,824 | ₩90,485 | ₩92,542 | +0.64% | 217.4만 |
| 2026.10.05 | ₩92,956 | ₩92,969 | ₩90,659 | ₩91,407 | -1.67% | 158.5만 |
| 2026.10.02 | ₩92,569 | ₩93,263 | ₩87,267 | ₩90,031 | -2.74% | 354.9만 |
| 2026.10.01 | ₩91,340 | ₩92,195 | ₩89,337 | ₩91,166 | -0.19% | 222.5만 |
| 2026.09.30 | ₩91,380 | ₩91,727 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩89,337 |
| -2.24% |
| 380.7만 |
| 2026.09.29 | ₩91,060 | ₩92,715 | ₩90,432 | ₩92,702 | +1.80% | 252.2만 |
|---|
| 2026.09.28 | ₩92,101 | ₩93,904 | ₩90,565 | ₩90,953 | -1.25% | 482.4만 |
|---|
| 2026.09.25 | ₩100,901 | ₩103,358 | ₩99,085 | ₩102,090 | +1.18% | 263.2만 |
|---|
| 2026.09.24 | ₩99,245 | ₩101,062 | ₩98,017 | ₩100,274 | +1.04% | 330.9만 |
|---|
| 2026.09.23 | ₩105,388 | ₩105,495 | ₩101,836 | ₩102,357 | -2.88% | 360.4만 |
|---|
| 2026.09.22 | ₩106,550 | ₩112,746 | ₩105,735 | ₩111,798 | +4.93% | 289.1만 |
|---|
| 2026.09.21 | ₩109,515 | ₩109,515 | ₩106,684 | ₩107,805 | -1.56% | 175.4만 |
|---|
| 2026.09.18 | ₩109,461 | ₩110,409 | ₩107,645 | ₩108,807 | -0.60% | 218.9만 |
|---|
| 2026.09.17 | ₩105,642 | ₩108,086 | ₩105,108 | ₩105,375 | -0.25% | 244.8만 |
|---|
| 2026.09.16 | ₩103,292 | ₩104,093 | ₩95,747 | ₩98,511 | -4.63% | 498.5만 |
|---|
| 2026.09.15 | ₩100,180 | ₩101,102 | ₩98,364 | ₩100,314 | +0.13% | 204만 |
|---|
| 2026.09.14 | ₩97,870 | ₩100,835 | ₩97,162 | ₩98,070 | +0.20% | 277.3만 |
|---|
| 2026.09.11 | ₩104,534 | ₩105,348 | ₩101,622 | ₩102,544 | -1.90% | 330.1만 |
|---|
| 2026.09.10 | ₩103,519 | ₩104,720 | ₩99,873 | ₩100,314 | -3.10% | 491.7만 |
|---|
| 2026.09.09 | ₩114,175 | ₩116,151 | ₩110,449 | ₩112,466 | -1.50% | 405.6만 |
|---|
| 2026.09.08 | ₩109,207 | ₩110,369 | ₩106,911 | ₩107,632 | -1.44% | 178.2만 |
|---|
| 2026.09.04 | ₩106,497 | ₩109,621 | ₩106,497 | ₩109,101 | +2.45% | 247.4만 |
|---|
| 2026.09.03 | ₩109,888 | ₩113,147 | ₩108,326 | ₩111,731 | +1.68% | 244.8만 |
|---|
| 2026.09.02 | ₩105,201 | ₩107,071 | ₩104,654 | ₩106,336 | +1.08% | 245.2만 |
|---|
| 2026.09.01 | ₩104,160 | ₩106,510 | ₩102,117 | ₩102,370 | -1.72% | 329.3만 |
|---|
| 2026.08.31 | ₩111,651 | ₩111,785 | ₩108,927 | ₩110,730 | -0.83% | 176.4만 |
|---|
| 2026.08.28 | ₩125,552 | ₩127,101 | ₩109,301 | ₩110,396 | -12.07% | 681.2만 |
|---|
| 2026.08.27 | ₩116,846 | ₩121,840 | ₩114,509 | ₩120,879 | +3.45% | 221.8만 |
|---|
| 2026.08.26 | ₩116,525 | ₩117,927 | ₩114,322 | ₩116,352 | -0.15% | 162.3만 |
|---|
| 2026.08.25 | ₩114,068 | ₩120,331 | ₩113,868 | ₩119,249 | +4.54% | 176.5만 |
|---|
| 2026.08.24 | ₩121,239 | ₩122,067 | ₩116,913 | ₩118,822 | -1.99% | 230.3만 |
|---|
| 2026.08.21 | ₩121,533 | ₩122,935 | ₩119,223 | ₩120,945 | -0.48% | 281.7만 |
|---|
| 2026.08.20 | ₩112,105 | ₩119,410 | ₩112,105 | ₩117,046 | +4.41% | 379.6만 |
|---|
| 2026.08.19 | ₩106,924 | ₩111,130 | ₩105,735 | ₩111,010 | +3.82% | 353.6만 |
|---|
| 2026.08.18 | ₩106,203 | ₩107,605 | ₩101,102 | ₩101,769 | -4.17% | 225.6만 |
|---|
| 2026.08.17 | ₩107,765 | ₩111,945 | ₩107,538 | ₩109,782 | +1.87% | 198.3만 |
|---|
| 2026.08.14 | ₩107,231 | ₩109,167 | ₩105,762 | ₩105,896 | -1.25% | 158.3만 |
|---|
| 2026.08.13 | ₩107,271 | ₩107,391 | ₩104,293 | ₩104,720 | -2.38% | 160.7만 |
|---|
| 2026.08.12 | ₩109,715 | ₩111,224 | ₩107,231 | ₩108,166 | -1.41% | 202.2만 |
|---|
| 2026.08.11 | ₩106,643 | ₩107,752 | ₩104,680 | ₩106,096 | -0.51% | 204.3만 |
|---|
| 2026.08.10 | ₩103,572 | ₩110,409 | ₩102,571 | ₩109,341 | +5.57% | 259.1만 |
|---|
| 2026.08.07 | ₩104,480 | ₩105,028 | ₩100,848 | ₩102,637 | -1.76% | 289.3만 |
|---|
| 2026.08.06 | ₩95,720 | ₩97,055 | ₩94,118 | ₩96,855 | +1.19% | 163.5만 |
|---|
| 2026.08.05 | ₩97,937 | ₩100,020 | ₩96,815 | ₩97,670 | -0.27% | 315.8만 |
|---|
| 2026.08.04 | ₩90,712 | ₩91,687 | ₩89,470 | ₩90,178 | -0.59% | 210만 |
|---|
| 2026.08.03 | ₩81,685 | ₩86,199 | ₩81,271 | ₩85,718 | +4.94% | 186.9만 |
|---|
| 2026.07.31 | ₩84,169 | ₩85,584 | ₩82,660 | ₩85,371 | +1.43% | 224.7만 |
|---|
| 2026.07.30 | ₩85,558 | ₩89,430 | ₩85,077 | ₩89,324 | +4.40% | 168.6만 |
|---|
| 2026.07.29 | ₩83,475 | ₩89,511 | ₩81,966 | ₩83,675 | +0.24% | 240.5만 |
|---|
| 2026.07.28 | ₩82,994 | ₩84,343 | ₩81,725 | ₩83,274 | +0.34% | 216.2만 |
|---|
| 2026.07.27 | ₩87,841 | ₩88,856 | ₩86,332 | ₩87,427 | -0.47% | 157만 |
|---|
| 2026.07.24 | ₩85,638 | ₩88,816 | ₩85,464 | ₩86,439 | +0.94% | 156만 |
|---|
| 2026.07.23 | ₩84,797 | ₩86,012 | ₩83,768 | ₩84,610 | -0.22% | 225.9만 |
|---|
| 2026.07.22 | ₩90,699 | ₩94,972 | ₩90,646 | ₩91,073 | +0.41% | 230.3만 |
|---|
| 2026.07.21 | ₩87,574 | ₩89,684 | ₩86,893 | ₩88,255 | +0.78% | 191.2만 |
|---|
| 2026.07.20 | ₩82,166 | ₩83,688 | ₩81,351 | ₩81,485 | -0.83% | 140.4만 |
|---|
| 2026.07.17 | ₩77,265 | ₩80,871 | ₩76,985 | ₩80,710 | +4.46% | 169.4만 |
|---|
| 2026.07.16 | ₩81,311 | ₩81,805 | ₩78,360 | ₩79,509 | -2.22% | 263.9만 |
|---|
| 2026.07.15 | ₩87,320 | ₩87,935 | ₩82,166 | ₩85,491 | -2.10% | 214.1만 |
|---|
| 2026.07.14 | ₩90,005 | ₩91,407 | ₩87,815 | ₩88,803 | -1.34% | 200만 |
|---|
| 2026.07.13 | ₩88,375 | ₩88,442 | ₩84,249 | ₩85,464 | -3.29% | 243만 |
|---|
| 2026.07.10 | ₩90,806 | ₩92,916 | ₩89,310 | ₩91,874 | +1.18% | 125.6만 |
|---|
| 2026.07.09 | ₩92,475 | ₩94,652 | ₩92,088 | ₩92,515 | +0.04% | 159.4만 |
|---|
| 2026.07.08 | ₩87,868 | ₩89,003 | ₩84,409 | ₩88,095 | +0.26% | 282.9만 |
|---|
| 2026.07.07 | ₩97,162 | ₩99,099 | ₩91,393 | ₩93,984 | -3.27% | 228.6만 |
|---|
| 2026.07.06 | ₩98,351 | ₩100,554 | ₩97,963 | ₩99,726 | +1.40% | 189.9만 |
|---|
| 2026.07.02 | ₩96,294 | ₩99,913 | ₩94,505 | ₩96,041 | -0.26% | 296.9만 |
|---|
| 2026.07.01 | ₩90,298 | ₩96,575 | ₩89,924 | ₩91,247 | +1.05% | 320.2만 |
|---|
| 2026.06.30 | ₩90,272 | ₩94,572 | ₩89,697 | ₩90,819 | +0.61% | 248.8만 |
|---|
| 2026.06.29 | ₩88,375 | ₩88,856 | ₩85,478 | ₩88,015 | -0.41% | 185.7만 |
|---|
| 2026.06.26 | ₩88,696 | ₩91,954 | ₩87,240 | ₩90,058 | +1.54% | 239.8만 |
|---|
| 2026.06.25 | ₩88,242 | ₩89,804 | ₩84,249 | ₩86,960 | -1.45% | 276.1만 |
|---|
| 2026.06.24 | ₩89,284 | ₩92,582 | ₩80,590 | ₩85,117 | -4.67% | 624.9만 |
|---|
| 2026.06.23 | ₩100,621 | ₩101,930 | ₩98,124 | ₩99,058 | -1.55% | 269.2만 |
|---|
| 2026.06.22 | ₩115,711 | ₩116,592 | ₩110,569 | ₩111,264 | -3.84% | 160.9만 |
|---|
| 2026.06.18 | ₩118,435 | ₩119,890 | ₩111,010 | ₩113,441 | -4.22% | 296.2만 |
|---|
| 2026.06.17 | ₩129,906 | ₩134,673 | ₩116,979 | ₩117,861 | -9.27% | 339.9만 |
|---|
| 2026.06.16 | ₩130,560 | ₩131,094 | ₩126,768 | ₩129,318 | -0.95% | 145.2만 |
|---|
| 2026.06.15 | ₩132,924 | ₩133,658 | ₩128,383 | ₩129,559 | -2.53% | 282.1만 |
|---|
| 2026.06.12 | ₩118,288 | ₩123,082 | ₩115,644 | ₩121,092 | +2.37% | 291만 |
|---|
| 2026.06.11 | ₩106,804 | ₩120,318 | ₩106,029 | ₩119,370 | +11.77% | 410.5만 |
|---|
| 2026.06.10 | ₩109,635 | ₩114,402 | ₩107,311 | ₩107,552 | -1.90% | 332.8만 |
|---|
| 2026.06.09 | ₩123,897 | ₩126,407 | ₩109,408 | ₩112,599 | -9.12% | 565.6만 |
|---|
| 2026.06.08 | ₩124,698 | ₩125,846 | ₩121,666 | ₩123,095 | -1.29% | 243.3만 |
|---|
| 2026.06.05 | ₩133,658 | ₩134,419 | ₩122,094 | ₩122,868 | -8.07% | 634.3만 |
|---|
| 2026.06.04 | ₩149,002 | ₩149,763 | ₩143,153 | ₩146,691 | -1.55% | 263.1만 |
|---|
| 2026.06.03 | ₩146,772 | ₩147,332 | ₩142,712 | ₩143,286 | -2.37% | 285.6만 |
|---|
| 2026.06.02 | ₩154,410 | ₩155,932 | ₩149,643 | ₩151,218 | -2.07% | 259.3만 |
|---|
| 2026.06.01 | ₩149,028 | ₩152,313 | ₩145,823 | ₩149,856 | +0.56% | 335.7만 |
|---|
| 2026.05.29 | ₩153,782 | ₩157,241 | ₩148,695 | ₩152,794 | -0.64% | 277.2만 |
|---|
| 2026.05.28 | ₩144,822 | ₩154,584 | ₩142,992 | ₩152,861 | +5.55% | 300.9만 |
|---|
| 2026.05.27 | ₩146,064 | ₩150,804 | ₩146,064 | ₩148,988 | +2.00% | 352.7만 |
|---|
| 2026.05.26 | ₩155,999 | ₩159,111 | ₩154,009 | ₩158,964 | +1.90% | 284.2만 |
|---|
| 2026.05.22 | ₩155,278 | ₩156,373 | ₩150,537 | ₩153,315 | -1.26% | 241만 |
|---|
| 2026.05.21 | ₩149,643 | ₩159,431 | ₩148,227 | ₩158,002 | +5.59% | 275.2만 |
|---|
| 2026.05.20 | ₩150,524 | ₩157,388 | ₩148,441 | ₩154,744 | +2.80% | 241.9만 |
|---|
| 2026.05.19 | ₩145,476 | ₩150,564 | ₩142,712 | ₩146,438 | +0.66% | 345.4만 |
|---|
| 2026.05.18 | ₩162,115 | ₩164,372 | ₩155,639 | ₩160,740 | -0.85% | 395.4만 |
|---|
| 2026.05.15 | ₩159,685 | ₩160,980 | ₩153,716 | ₩156,373 | -2.07% | 651.3만 |
|---|
| 2026.05.14 | ₩198,464 | ₩198,624 | ₩188,970 | ₩189,824 | -4.35% | 383.2만 |
|---|
| 2026.05.13 | ₩206,944 | ₩218,308 | ₩205,088 | ₩210,029 | +1.49% | 372.7만 |
|---|
| 2026.05.12 | ₩195,767 | ₩206,209 | ₩188,676 | ₩205,782 | +5.12% | 397.8만 |
|---|
| 2026.05.11 | ₩199,292 | ₩203,592 | ₩194,431 | ₩203,272 | +2.00% | 462.1만 |
|---|
| 2026.05.08 | ₩179,889 | ₩182,613 | ₩175,042 | ₩178,247 | -0.91% | 382.4만 |
|---|
| 2026.05.07 | ₩179,582 | ₩184,403 | ₩169,526 | ₩171,636 | -4.42% | 527.4만 |
|---|
| 2026.05.06 | ₩162,262 | ₩165,908 | ₩161,634 | ₩164,626 | +1.46% | 320만 |
|---|
| 2026.05.05 | ₩149,790 | ₩150,537 | ₩145,570 | ₩145,783 | -2.67% | 235.6만 |
|---|
| 2026.05.04 | ₩148,054 | ₩153,462 | ₩144,355 | ₩145,850 | -1.49% | 372.3만 |
|---|
| 2026.05.01 | ₩153,862 | ₩163,197 | ₩153,569 | ₩156,907 | +1.98% | 354.6만 |
|---|
| 2026.04.30 | ₩149,576 | ₩150,270 | ₩146,224 | ₩149,683 | +0.07% | 289.6만 |
|---|
| 2026.04.29 | ₩141,938 | ₩143,393 | ₩138,546 | ₩141,777 | -0.11% | 296.4만 |
|---|
| 2026.04.28 | ₩145,690 | ₩149,229 | ₩143,860 | ₩147,706 | +1.38% | 402.5만 |
|---|
| 2026.04.27 | ₩157,655 | ₩158,483 | ₩153,983 | ₩157,441 | -0.14% | 316.2만 |
|---|
| 2026.04.24 | ₩157,188 | ₩162,476 | ₩156,253 | ₩159,631 | +1.55% | 259만 |
|---|
| 2026.04.23 | ₩159,979 | ₩162,088 | ₩153,889 | ₩158,109 | -1.17% | 280.5만 |
|---|
| 2026.04.22 | ₩168,725 | ₩170,488 | ₩166,963 | ₩167,417 | -0.78% | 182.6만 |
|---|
| 2026.04.21 | ₩170,929 | ₩173,613 | ₩158,069 | ₩158,977 | -6.99% | 391.8만 |
|---|
| 2026.04.20 | ₩179,542 | ₩180,143 | ₩175,042 | ₩177,045 | -1.39% | 185만 |
|---|
| 2026.04.17 | ₩185,671 | ₩192,094 | ₩183,455 | ₩184,376 | -0.70% | 386만 |
|---|
| 2026.04.16 | ₩176,203 | ₩177,619 | ₩169,860 | ₩172,558 | -2.07% | 203.6만 |
|---|
| 2026.04.15 | ₩176,110 | ₩180,917 | ₩173,185 | ₩175,936 | -0.10% | 231.2만 |
|---|
| 2026.04.14 | ₩169,032 | ₩176,738 | ₩168,712 | ₩176,484 | +4.41% | 347.1만 |
|---|
| 2026.04.13 | ₩153,729 | ₩160,980 | ₩150,938 | ₩159,297 | +3.62% | 357.6만 |
|---|
| 2026.04.10 | ₩163,183 | ₩165,200 | ₩160,459 | ₩163,197 | +0.01% | 232.8만 |
|---|
| 2026.04.09 | ₩156,133 | ₩164,532 | ₩154,116 | ₩159,872 | +2.39% | 321만 |
|---|
| 2026.04.08 | ₩165,574 | ₩166,241 | ₩150,804 | ₩155,318 | -6.19% | 413.3만 |
|---|
| 2026.04.07 | ₩145,783 | ₩149,803 | ₩135,955 | ₩148,815 | +2.08% | 460.7만 |
|---|
| 2026.04.06 | ₩148,361 | ₩150,230 | ₩145,343 | ₩149,309 | +0.64% | 222.9만 |
|---|
| 2026.04.02 | ₩137,424 | ₩149,856 | ₩136,890 | ₩147,920 | +7.64% | 527.1만 |
|---|
| 2026.04.01 | ₩158,336 | ₩162,756 | ₩155,665 | ₩158,790 | +0.29% | 405.5만 |
|---|
| 2026.03.31 | ₩148,908 | ₩159,805 | ₩148,468 | ₩159,591 | +7.17% | 517.6만 |
|---|
| 2026.03.30 | ₩142,992 | ₩143,553 | ₩136,503 | ₩138,653 | -3.04% | 306.7만 |
|---|
| 2026.03.27 | ₩129,866 | ₩144,341 | ₩128,704 | ₩138,118 | +6.35% | 577.5만 |
|---|
| 2026.03.26 | ₩133,057 | ₩137,491 | ₩125,219 | ₩127,222 | -4.39% | 807.5만 |
|---|
| 2026.03.25 | ₩150,711 | ₩152,567 | ₩143,687 | ₩147,226 | -2.31% | 393.7만 |
|---|
| 2026.03.24 | ₩131,281 | ₩140,736 | ₩129,919 | ₩137,464 | +4.71% | 578만 |
|---|
| 2026.03.23 | ₩130,266 | ₩142,645 | ₩129,024 | ₩135,301 | +3.86% | 1022.4만 |
|---|
| 2026.03.20 | ₩144,542 | ₩145,917 | ₩129,866 | ₩131,068 | -9.32% | 681.5만 |
|---|
| 2026.03.19 | ₩131,321 | ₩149,429 | ₩126,033 | ₩149,149 | +13.58% | 1255.1만 |
|---|
| 2026.03.18 | ₩168,632 | ₩173,960 | ₩164,399 | ₩164,933 | -2.19% | 547만 |
|---|
| 2026.03.17 | ₩186,886 | ₩189,985 | ₩175,496 | ₩179,515 | -3.94% | 268.8만 |
|---|
| 2026.03.16 | ₩187,754 | ₩191,173 | ₩181,545 | ₩188,062 | +0.16% | 371.9만 |
|---|
| 2026.03.13 | ₩202,964 | ₩203,872 | ₩180,396 | ₩184,469 | -9.11% | 590만 |
|---|
| 2026.03.12 | ₩216,278 | ₩216,332 | ₩204,527 | ₩205,141 | -5.15% | 233.3만 |
|---|
| 2026.03.11 | ₩213,567 | ₩213,661 | ₩204,527 | ₩212,779 | -0.37% | 334.4만 |
|---|
| 2026.03.10 | ₩230,740 | ₩232,703 | ₩217,934 | ₩225,626 | -2.22% | 379.3만 |
|---|
| 2026.03.09 | ₩206,089 | ₩218,161 | ₩199,853 | ₩216,412 | +5.01% | 372만 |
|---|
| 2026.03.06 | ₩198,905 | ₩209,000 | ₩196,034 | ₩203,766 | +2.44% | 415.8만 |
|---|
| 2026.03.05 | ₩197,663 | ₩201,242 | ₩187,888 | ₩194,912 | -1.39% | 549.6만 |
|---|
| 2026.03.04 | ₩205,008 | ₩208,987 | ₩195,032 | ₩200,227 | -2.33% | 563.9만 |
|---|
| 2026.03.03 | ₩194,097 | ₩205,008 | ₩179,515 | ₩197,129 | +1.56% | 1283.3만 |
|---|
| 2026.03.02 | ₩234,359 | ₩241,049 | ₩216,826 | ₩235,948 | +0.68% | 908만 |
|---|
| 2026.02.27 | ₩248,354 | ₩259,878 | ₩243,266 | ₩258,222 | +3.97% | 659.1만 |
|---|
| 2026.02.26 | ₩222,127 | ₩233,037 | ₩212,726 | ₩232,623 | +4.73% | 517.6만 |
|---|
| 2026.02.25 | ₩241,397 | ₩246,364 | ₩229,952 | ₩230,527 | -4.50% | 494.2만 |
|---|
| 2026.02.24 | ₩220,004 | ₩230,353 | ₩218,335 | ₩225,612 | +2.55% | 375.2만 |
|---|
| 2026.02.23 | ₩220,698 | ₩233,692 | ₩218,054 | ₩232,997 | +5.57% | 639.1만 |
|---|
| 2026.02.20 | ₩193,750 | ₩212,459 | ₩189,557 | ₩211,684 | +9.26% | 705.9만 |
|---|
| 2026.02.19 | ₩180,891 | ₩186,352 | ₩176,644 | ₩182,840 | +1.08% | 318.9만 |
|---|
| 2026.02.18 | ₩176,470 | ₩182,680 | ₩173,039 | ₩178,140 | +0.95% | 449.9만 |
|---|
| 2026.02.17 | ₩164,719 | ₩166,842 | ₩153,969 | ₩160,326 | -2.67% | 592.5만 |
|---|
| 2026.02.13 | ₩185,217 | ₩185,458 | ₩173,292 | ₩177,819 | -3.99% | 698.5만 |
|---|
| 2026.02.12 | ₩208,827 | ₩211,471 | ₩165,948 | ₩167,871 | -19.61% | 1103만 |
|---|
| 2026.02.11 | ₩217,760 | ₩218,241 | ₩205,649 | ₩216,064 | -0.78% | 729만 |
|---|
| 2026.02.10 | ₩205,782 | ₩208,680 | ₩192,816 | ₩198,411 | -3.58% | 503.6만 |
|---|
| 2026.02.09 | ₩195,647 | ₩213,581 | ₩194,031 | ₩212,886 | +8.81% | 739.6만 |
|---|
| 2026.02.06 | ₩169,313 | ₩185,618 | ₩167,911 | ₩182,426 | +7.75% | 879.3만 |
|---|
| 2026.02.05 | ₩169,233 | ₩182,947 | ₩152,968 | ₩162,970 | -3.70% | 1905.8만 |
|---|
| 2026.02.04 | ₩253,816 | ₩254,644 | ₩213,968 | ₩234,346 | -7.67% | 1307.2만 |
|---|
| 2026.02.03 | ₩233,398 | ₩241,984 | ₩209,775 | ₩222,007 | -4.88% | 1617.6만 |
|---|
| 2026.02.02 | ₩205,782 | ₩211,818 | ₩175,976 | ₩198,170 | -3.70% | 2016.5만 |
|---|
| 2026.01.30 | ₩370,955 | ₩398,063 | ₩164,412 | ₩213,861 | -42.35% | 3865.4만 |
|---|
| 2026.01.29 | ₩573,439 | ₩576,176 | ₩446,124 | ₩533,418 | -6.98% | 1701.1만 |
|---|
| 2026.01.28 | ₩507,271 | ₩543,633 | ₩479,655 | ₩534,780 | +5.42% | 1130.7만 |
|---|
| 2026.01.27 | ₩463,457 | ₩497,937 | ₩434,439 | ₩496,080 | +7.04% | 1549.7만 |
|---|
| 2026.01.26 | ₩485,451 | ₩549,883 | ₩448,568 | ₩468,572 | -3.48% | 2471.8만 |
|---|
| 2026.01.23 | ₩402,697 | ₩427,856 | ₩398,331 | ₩427,121 | +6.07% | 755만 |
|---|
| 2026.01.22 | ₩355,705 | ₩379,542 | ₩355,144 | ₩375,282 | +5.50% | 568.1만 |
|---|
| 2026.01.21 | ₩361,421 | ₩364,025 | ₩330,053 | ₩347,412 | -3.88% | 896.7만 |
|---|
| 2026.01.20 | ₩366,709 | ₩367,537 | ₩352,046 | ₩359,591 | -1.94% | 613.9만 |
|---|
| 2026.01.16 | ₩317,820 | ₩328,303 | ₩305,188 | ₩324,711 | +2.17% | 1097.2만 |
|---|
| 2026.01.15 | ₩322,815 | ₩353,074 | ₩321,493 | ₩344,208 | +6.63% | 1171만 |
|---|
| 2026.01.14 | ₩344,982 | ₩357,601 | ₩328,637 | ₩355,959 | +3.18% | 1225.9만 |
|---|
| 2026.01.13 | ₩319,890 | ₩325,873 | ₩301,796 | ₩307,458 | -3.89% | 966.5만 |
|---|
| 2026.01.12 | ₩290,018 | ₩305,121 | ₩288,976 | ₩297,109 | +2.44% | 656만 |
|---|
| 2026.01.09 | ₩254,750 | ₩266,155 | ₩251,666 | ₩261,588 | +2.68% | 584.7만 |
|---|
| 2026.01.08 | ₩225,492 | ₩243,560 | ₩223,008 | ₩242,932 | +7.73% | 673.7만 |
|---|
| 2026.01.07 | ₩243,186 | ₩255,899 | ₩238,886 | ₩252,160 | +3.69% | 729.3만 |
|---|
| 2026.01.06 | ₩258,089 | ₩274,888 | ₩257,475 | ₩273,085 | +5.81% | 962.5만 |
|---|
| 2026.01.05 | ₩243,280 | ₩251,051 | ₩237,097 | ₩240,635 | -1.09% | 881.1만 |
|---|
| 2026.01.02 | ₩227,869 | ₩228,096 | ₩209,908 | ₩217,186 | -4.69% | 703.3만 |
|---|
| 2025.12.31 | ₩216,372 | ₩225,960 | ₩200,454 | ₩207,144 | -4.26% | 974.8만 |
|---|
| 2025.12.30 | ₩245,082 | ₩257,194 | ₩237,845 | ₩243,253 | -0.75% | 905.6만 |
|---|
| 2025.12.29 | ₩220,979 | ₩227,896 | ₩210,095 | ₩222,247 | +0.57% | 1084.5만 |
|---|
| 2025.12.26 | ₩241,837 | ₩267,904 | ₩238,632 | ₩266,729 | +10.29% | 1068.3만 |
|---|
| 2025.12.24 | ₩223,129 | ₩225,706 | ₩212,673 | ₩223,917 | +0.35% | 389.2만 |
|---|
| 2025.12.23 | ₩213,741 | ₩222,661 | ₩204,447 | ₩221,646 | +3.70% | 559.6만 |
|---|
| 2025.12.22 | ₩206,289 | ₩207,585 | ₩200,921 | ₩205,168 | -0.54% | 293.3만 |
|---|
| 2025.12.19 | ₩189,063 | ₩198,157 | ₩188,462 | ₩196,742 | +4.06% | 340.4만 |
|---|
| 2025.12.18 | ₩189,384 | ₩190,732 | ₩181,198 | ₩185,271 | -2.17% | 551.9만 |
|---|
| 2025.12.17 | ₩186,312 | ₩195,526 | ₩184,950 | ₩192,682 | +3.42% | 481.5만 |
|---|
| 2025.12.16 | ₩175,829 | ₩178,033 | ₩172,077 | ₩176,711 | +0.50% | 221만 |
|---|
| 2025.12.15 | ₩177,138 | ₩179,435 | ₩172,171 | ₩178,474 | +0.75% | 382.3만 |
|---|
| 2025.12.12 | ₩183,882 | ₩184,029 | ₩161,621 | ₩167,457 | -8.93% | 832.9만 |
|---|
| 2025.12.11 | ₩173,172 | ₩182,346 | ₩171,530 | ₩178,140 | +2.87% | 549.1만 |
|---|
| 2025.12.10 | ₩164,011 | ₩170,061 | ₩160,125 | ₩168,939 | +3.00% | 490.6만 |
|---|
| 2025.12.09 | ₩154,263 | ₩163,945 | ₩154,116 | ₩163,851 | +6.22% | 465.1만 |
|---|
| 2025.12.08 | ₩151,018 | ₩151,566 | ₩147,386 | ₩149,563 | -0.96% | 133.2만 |
|---|
| 2025.12.05 | ₩150,644 | ₩156,787 | ₩149,603 | ₩151,726 | +0.72% | 407.8만 |
|---|
| 2025.12.04 | ₩147,880 | ₩148,267 | ₩141,430 | ₩144,795 | -2.09% | 362.3만 |
|---|
| 2025.12.03 | ₩152,727 | ₩154,717 | ₩149,015 | ₩152,033 | -0.45% | 370.2만 |
|---|
| 2025.12.02 | ₩152,153 | ₩154,076 | ₩145,276 | ₩153,649 | +0.98% | 443만 |
|---|
| 2025.12.01 | ₩146,985 | ₩154,610 | ₩144,221 | ₩149,496 | +1.71% | 553.6만 |
|---|
| 2025.11.28 | ₩135,314 | ₩143,380 | ₩134,913 | ₩143,313 | +5.91% | 426.4만 |
|---|
| 2025.11.26 | ₩121,266 | ₩127,302 | ₩120,064 | ₩126,874 | +4.63% | 242.3만 |
|---|
| 2025.11.25 | ₩117,754 | ₩118,662 | ₩114,469 | ₩117,874 | +0.10% | 163.2만 |
|---|
| 2025.11.24 | ₩111,691 | ₩118,421 | ₩111,504 | ₩118,315 | +5.93% | 134.3만 |
|---|
| 2025.11.21 | ₩109,207 | ₩114,709 | ₩108,446 | ₩111,531 | +2.13% | 160.3만 |
|---|
| 2025.11.20 | ₩116,499 | ₩118,849 | ₩112,693 | ₩114,215 | -1.96% | 213.5만 |
|---|
| 2025.11.19 | ₩119,396 | ₩122,895 | ₩113,694 | ₩117,220 | -1.82% | 263.2만 |
|---|
| 2025.11.18 | ₩114,642 | ₩117,594 | ₩113,214 | ₩115,884 | +1.08% | 127.5만 |
|---|
| 2025.11.17 | ₩114,362 | ₩116,619 | ₩109,915 | ₩112,773 | -1.39% | 168.9만 |
|---|
| 2025.11.14 | ₩114,148 | ₩119,209 | ₩112,105 | ₩115,363 | +1.06% | 237.1만 |
|---|
| 2025.11.13 | ₩127,943 | ₩128,757 | ₩122,294 | ₩123,349 | -3.59% | 256.2만 |
|---|
| 2025.11.12 | ₩121,800 | ₩130,119 | ₩120,892 | ₩128,357 | +5.38% | 297.1만 |
|---|
| 2025.11.11 | ₩117,460 | ₩118,528 | ₩114,082 | ₩118,341 | +0.75% | 132.2만 |
|---|
| 2025.11.10 | ₩111,918 | ₩115,577 | ₩111,237 | ₩115,123 | +2.86% | 127.6만 |
|---|
| 2025.11.07 | ₩106,590 | ₩107,605 | ₩103,999 | ₩105,962 | -0.59% | 163.4만 |
|---|
| 2025.11.06 | ₩104,547 | ₩105,629 | ₩102,130 | ₩103,946 | -0.57% | 190.6만 |
|---|
| 2025.11.05 | ₩103,559 | ₩105,161 | ₩102,918 | ₩104,534 | +0.94% | 147만 |
|---|
| 2025.11.04 | ₩101,208 | ₩103,038 | ₩98,845 | ₩99,993 | -1.20% | 213.7만 |
|---|
| 2025.11.03 | ₩106,830 | ₩107,792 | ₩103,692 | ₩104,881 | -1.82% | 127.7만 |
|---|
| 2025.10.31 | ₩107,204 | ₩107,618 | ₩104,600 | ₩105,655 | -1.44% | 173만 |
|---|
| 2025.10.30 | ₩104,440 | ₩108,299 | ₩103,746 | ₩107,725 | +3.15% | 245.6만 |
|---|
| 2025.10.29 | ₩106,002 | ₩106,176 | ₩100,461 | ₩102,036 | -3.74% | 391.2만 |
|---|
| 2025.10.28 | ₩99,766 | ₩101,996 | ₩99,058 | ₩101,222 | +1.46% | 207.3만 |
|---|
| 2025.10.27 | ₩101,876 | ₩102,357 | ₩96,321 | ₩99,432 | -2.40% | 414.8만 |
|---|
| 2025.10.24 | ₩106,470 | ₩108,246 | ₩105,976 | ₩106,443 | -0.03% | 187.6만 |
|---|
| 2025.10.23 | ₩109,515 | ₩110,182 | ₩107,231 | ₩107,405 | -1.93% | 221만 |
|---|
| 2025.10.22 | ₩104,520 | ₩106,884 | ₩102,851 | ₩106,176 | +1.58% | 340.3만 |
|---|
| 2025.10.21 | ₩108,767 | ₩110,089 | ₩100,928 | ₩104,146 | -4.25% | 682.7만 |
|---|
| 2025.10.20 | ₩120,184 | ₩123,002 | ₩117,647 | ₩122,775 | +2.16% | 354.6만 |
|---|
| 2025.10.17 | ₩124,217 | ₩124,284 | ₩112,800 | ₩116,605 | -6.13% | 856.1만 |
|---|
| 2025.10.16 | ₩125,499 | ₩132,163 | ₩124,858 | ₩130,093 | +3.66% | 639만 |
|---|
| 2025.10.15 | ₩121,693 | ₩127,168 | ₩120,344 | ₩126,915 | +4.29% | 428만 |
|---|
| 2025.10.14 | ₩112,372 | ₩119,837 | ₩111,397 | ₩116,285 | +3.48% | 572.4만 |
|---|
| 2025.10.13 | ₩115,938 | ₩118,048 | ₩114,723 | ₩117,687 | +1.51% | 690.5만 |
|---|
| 2025.10.10 | ₩108,379 | ₩108,980 | ₩101,930 | ₩105,054 | -3.07% | 865.2만 |
|---|