시장 데이터를 불러오는 중
전체 종목
ProShares Ultra Nasdaq Biotechnology 과거 주가
ProShares Ultra Nasdaq Biotechnology · BIB · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ProShares Ultra Nasdaq Biotechnology · BIB · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩144,392 | ₩149,368 | ₩143,225 | ₩148,859 | +3.09% | 7.4천 |
| 2026.10.08 | ₩142,943 | ₩142,943 | ₩135,620 | ₩140,864 | -1.45% | 1.1만 |
| 2026.10.07 | ₩141,455 | ₩146,739 | ₩141,455 | ₩144,137 | +1.90% | 4.2천 |
| 2026.10.06 | ₩151,300 | ₩151,300 | ₩141,495 | ₩143,386 | -5.23% | 1.4만 |
| 2026.10.05 | ₩147,544 | ₩151,152 | ₩144,861 | ₩150,307 | +1.87% | 9.8천 |
| 2026.10.02 | ₩149,462 | ₩149,462 | ₩146,095 | ₩147,276 | -1.46% | 1만 |
| 2026.10.01 | ₩152,815 | ₩152,815 | ₩148,175 | ₩148,175 | -3.04% | 5.1천 |
| 2026.09.30 | ₩153,969 | ₩157,094 | ₩153,969 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩154,854 |
| +0.57% |
| 3.3천 |
| 2026.09.29 | ₩152,950 | ₩155,592 | ₩151,702 | ₩155,431 | +1.62% | 4.7천 |
|---|
| 2026.09.28 | ₩151,809 | ₩156,357 | ₩151,488 | ₩155,096 | +2.16% | 1만 |
|---|
| 2026.09.25 | ₩154,251 | ₩154,251 | ₩151,045 | ₩153,473 | -0.50% | 8.7천 |
|---|
| 2026.09.24 | ₩149,663 | ₩153,258 | ₩148,429 | ₩153,258 | +2.40% | 4.4천 |
|---|
| 2026.09.23 | ₩155,941 | ₩157,054 | ₩149,476 | ₩150,280 | -3.63% | 1만 |
|---|
| 2026.09.22 | ₩155,149 | ₩158,476 | ₩153,218 | ₩157,148 | +1.29% | 4.7천 |
|---|
| 2026.09.21 | ₩151,380 | ₩153,580 | ₩151,380 | ₩152,198 | +0.54% | 8.9천 |
|---|
| 2026.09.18 | ₩152,641 | ₩152,641 | ₩148,792 | ₩148,792 | -2.52% | 2.3천 |
|---|
| 2026.09.17 | ₩151,032 | ₩152,842 | ₩151,032 | ₩152,775 | +1.15% | 4천 |
|---|
| 2026.09.16 | ₩147,195 | ₩148,215 | ₩144,204 | ₩146,189 | -0.68% | 3.8천 |
|---|
| 2026.09.15 | ₩147,544 | ₩147,544 | ₩143,574 | ₩145,438 | -1.43% | 6.7천 |
|---|
| 2026.09.14 | ₩147,544 | ₩150,736 | ₩147,477 | ₩149,865 | +1.57% | 5.3천 |
|---|
| 2026.09.11 | ₩150,401 | ₩150,401 | ₩147,236 | ₩147,236 | -2.10% | 1.5만 |
|---|
| 2026.09.10 | ₩150,133 | ₩150,133 | ₩146,605 | ₩147,008 | -2.08% | 9.6천 |
|---|
| 2026.09.09 | ₩152,306 | ₩154,506 | ₩151,112 | ₩151,313 | -0.65% | 3.4만 |
|---|
| 2026.09.08 | ₩154,251 | ₩156,933 | ₩152,131 | ₩154,358 | +0.07% | 9.3천 |
|---|
| 2026.09.04 | ₩163,063 | ₩163,063 | ₩160,461 | ₩160,957 | -1.29% | 6천 |
|---|
| 2026.09.03 | ₩163,573 | ₩163,573 | ₩161,145 | ₩163,519 | -0.03% | 3.5천 |
|---|
| 2026.09.02 | ₩159,415 | ₩165,451 | ₩158,583 | ₩163,358 | +2.47% | 6.7천 |
|---|
| 2026.09.01 | ₩154,881 | ₩159,012 | ₩154,881 | ₩159,012 | +2.67% | 6.8천 |
|---|
| 2026.08.31 | ₩155,954 | ₩156,585 | ₩151,984 | ₩156,397 | +0.28% | 9.8천 |
|---|
| 2026.08.28 | ₩164,874 | ₩164,874 | ₩155,619 | ₩156,115 | -5.31% | 1.3만 |
|---|
| 2026.08.27 | ₩165,558 | ₩166,068 | ₩162,647 | ₩165,182 | -0.23% | 1.2만 |
|---|
| 2026.08.26 | ₩166,725 | ₩167,007 | ₩165,625 | ₩166,296 | -0.26% | 3.9천 |
|---|
| 2026.08.25 | ₩164,981 | ₩168,683 | ₩164,981 | ₩167,919 | +1.78% | 9.8천 |
|---|
| 2026.08.24 | ₩165,182 | ₩165,182 | ₩158,945 | ₩162,178 | -1.82% | 1.7만 |
|---|
| 2026.08.21 | ₩161,950 | ₩166,470 | ₩161,950 | ₩163,854 | +1.18% | 1.5만 |
|---|
| 2026.08.20 | ₩164,069 | ₩164,619 | ₩159,334 | ₩159,495 | -2.79% | 2.8만 |
|---|
| 2026.08.19 | ₩157,322 | ₩169,542 | ₩157,322 | ₩169,300 | +7.61% | 3.8만 |
|---|
| 2026.08.18 | ₩147,410 | ₩150,616 | ₩147,410 | ₩150,200 | +1.89% | 1.8만 |
|---|
| 2026.08.17 | ₩141,562 | ₩147,423 | ₩141,562 | ₩147,383 | +4.11% | 1.7만 |
|---|
| 2026.08.14 | ₩143,346 | ₩143,346 | ₩139,456 | ₩143,346 | 0.00% | 6.2천 |
|---|
| 2026.08.13 | ₩147,128 | ₩147,276 | ₩144,312 | ₩144,312 | -1.91% | 6.1천 |
|---|
| 2026.08.12 | ₩143,520 | ₩147,611 | ₩143,520 | ₩146,793 | +2.28% | 5.8천 |
|---|
| 2026.08.11 | ₩144,835 | ₩147,651 | ₩144,835 | ₩145,599 | +0.53% | 1.3만 |
|---|
| 2026.08.10 | ₩144,794 | ₩146,498 | ₩143,238 | ₩146,015 | +0.84% | 1만 |
|---|
| 2026.08.07 | ₩141,106 | ₩143,145 | ₩138,906 | ₩142,769 | +1.18% | 3.4만 |
|---|
| 2026.08.06 | ₩138,772 | ₩140,838 | ₩136,465 | ₩137,753 | -0.73% | 4.5천 |
|---|
| 2026.08.05 | ₩136,411 | ₩138,651 | ₩135,781 | ₩136,666 | +0.19% | 5.3천 |
|---|
| 2026.08.04 | ₩130,536 | ₩134,507 | ₩130,523 | ₩134,359 | +2.93% | 5.7천 |
|---|
| 2026.08.03 | ₩129,839 | ₩130,107 | ₩127,733 | ₩128,873 | -0.74% | 3.7천 |
|---|
| 2026.07.31 | ₩135,700 | ₩135,700 | ₩127,331 | ₩129,584 | -4.51% | 9.5천 |
|---|
| 2026.07.30 | ₩131,489 | ₩134,560 | ₩128,699 | ₩134,560 | +2.34% | 1.1만 |
|---|
| 2026.07.29 | ₩136,197 | ₩136,197 | ₩132,106 | ₩132,401 | -2.79% | 2.6천 |
|---|
| 2026.07.28 | ₩132,253 | ₩134,761 | ₩132,253 | ₩134,761 | +1.90% | 3.8천 |
|---|
| 2026.07.27 | ₩132,682 | ₩136,398 | ₩131,945 | ₩132,253 | -0.32% | 7.9천 |
|---|
| 2026.07.24 | ₩134,131 | ₩134,131 | ₩131,019 | ₩131,287 | -2.12% | 3.5천 |
|---|
| 2026.07.23 | ₩130,818 | ₩133,326 | ₩130,818 | ₩132,843 | +1.55% | 2.3천 |
|---|
| 2026.07.22 | ₩132,696 | ₩132,830 | ₩130,563 | ₩130,644 | -1.55% | 1.2만 |
|---|
| 2026.07.21 | ₩130,161 | ₩133,501 | ₩129,946 | ₩133,460 | +2.54% | 5.1천 |
|---|
| 2026.07.20 | ₩135,566 | ₩135,781 | ₩129,597 | ₩129,785 | -4.26% | 1.5만 |
|---|
| 2026.07.17 | ₩131,703 | ₩136,814 | ₩131,448 | ₩134,238 | +1.92% | 8.8천 |
|---|
| 2026.07.16 | ₩136,022 | ₩136,022 | ₩132,293 | ₩133,809 | -1.63% | 2.9천 |
|---|
| 2026.07.15 | ₩131,113 | ₩134,533 | ₩130,228 | ₩134,453 | +2.55% | 7.5천 |
|---|
| 2026.07.14 | ₩132,481 | ₩133,273 | ₩131,945 | ₩132,521 | +0.03% | 9천 |
|---|
| 2026.07.13 | ₩137,189 | ₩137,189 | ₩132,119 | ₩133,970 | -2.35% | 1.6만 |
|---|
| 2026.07.10 | ₩147,249 | ₩147,249 | ₩136,143 | ₩138,048 | -6.25% | 2.9만 |
|---|
| 2026.07.09 | ₩144,821 | ₩147,879 | ₩144,285 | ₩145,519 | +0.48% | 1만 |
|---|
| 2026.07.08 | ₩144,580 | ₩146,310 | ₩141,750 | ₩144,513 | -0.05% | 2만 |
|---|
| 2026.07.07 | ₩146,028 | ₩147,799 | ₩142,903 | ₩147,329 | +0.89% | 8.5천 |
|---|
| 2026.07.06 | ₩145,009 | ₩145,009 | ₩139,255 | ₩142,635 | -1.64% | 2만 |
|---|
| 2026.07.02 | ₩139,161 | ₩143,413 | ₩139,161 | ₩143,306 | +2.98% | 2.1만 |
|---|
| 2026.07.01 | ₩135,472 | ₩136,814 | ₩134,131 | ₩135,150 | -0.24% | 1.3만 |
|---|
| 2026.06.30 | ₩136,639 | ₩136,639 | ₩134,466 | ₩135,124 | -1.11% | 1.5만 |
|---|
| 2026.06.29 | ₩134,386 | ₩134,775 | ₩131,770 | ₩134,775 | +0.29% | 1.1만 |
|---|
| 2026.06.26 | ₩125,748 | ₩133,179 | ₩125,748 | ₩131,824 | +4.83% | 2.7만 |
|---|
| 2026.06.25 | ₩126,325 | ₩130,107 | ₩124,675 | ₩126,298 | -0.02% | 2.1만 |
|---|
| 2026.06.24 | ₩121,523 | ₩126,083 | ₩121,523 | ₩123,816 | +1.89% | 2.5만 |
|---|
| 2026.06.23 | ₩119,135 | ₩122,059 | ₩119,135 | ₩120,369 | +1.04% | 4.6만 |
|---|
| 2026.06.22 | ₩118,022 | ₩118,706 | ₩115,970 | ₩118,049 | +0.02% | 5.8천 |
|---|
| 2026.06.18 | ₩117,163 | ₩117,163 | ₩111,530 | ₩114,038 | -2.67% | 1.2만 |
|---|
| 2026.06.17 | ₩114,011 | ₩116,935 | ₩113,461 | ₩113,944 | -0.06% | 2.2만 |
|---|
| 2026.06.16 | ₩112,294 | ₩112,388 | ₩110,564 | ₩111,476 | -0.73% | 4.5천 |
|---|
| 2026.06.15 | ₩113,703 | ₩113,703 | ₩111,584 | ₩112,294 | -1.24% | 5.1천 |
|---|
| 2026.06.12 | ₩111,570 | ₩112,522 | ₩110,859 | ₩110,859 | -0.64% | 5.5천 |
|---|
| 2026.06.11 | ₩107,305 | ₩111,221 | ₩107,050 | ₩110,350 | +2.84% | 9.4천 |
|---|
| 2026.06.10 | ₩109,290 | ₩109,894 | ₩104,354 | ₩104,716 | -4.19% | 5.9천 |
|---|
| 2026.06.09 | ₩107,841 | ₩109,384 | ₩105,427 | ₩108,753 | +0.85% | 8.3천 |
|---|
| 2026.06.08 | ₩108,123 | ₩108,499 | ₩105,212 | ₩105,521 | -2.41% | 5.1천 |
|---|
| 2026.06.05 | ₩110,792 | ₩110,792 | ₩107,667 | ₩107,667 | -2.82% | 3.1천 |
|---|
| 2026.06.04 | ₩107,224 | ₩111,999 | ₩107,224 | ₩111,436 | +3.93% | 6천 |
|---|
| 2026.06.03 | ₩102,033 | ₩106,446 | ₩102,020 | ₩106,446 | +4.32% | 5.2천 |
|---|
| 2026.06.02 | ₩107,090 | ₩107,090 | ₩102,382 | ₩102,865 | -3.95% | 6.9천 |
|---|
| 2026.06.01 | ₩113,099 | ₩113,099 | ₩108,512 | ₩109,263 | -3.39% | 5.1천 |
|---|
| 2026.05.29 | ₩113,502 | ₩114,011 | ₩112,670 | ₩113,461 | -0.04% | 2.7천 |
|---|
| 2026.05.28 | ₩110,283 | ₩114,293 | ₩110,283 | ₩113,797 | +3.19% | 5.9천 |
|---|
| 2026.05.27 | ₩110,645 | ₩113,475 | ₩110,645 | ₩111,409 | +0.69% | 2.6천 |
|---|
| 2026.05.26 | ₩110,189 | ₩111,463 | ₩110,189 | ₩110,685 | +0.45% | 1천 |
|---|
| 2026.05.22 | ₩111,503 | ₩111,610 | ₩109,746 | ₩109,947 | -1.40% | 6천 |
|---|
| 2026.05.21 | ₩107,640 | ₩110,591 | ₩107,613 | ₩110,376 | +2.54% | 4.6천 |
|---|
| 2026.05.20 | ₩105,695 | ₩108,955 | ₩105,695 | ₩108,847 | +2.98% | 1.1만 |
|---|
| 2026.05.19 | ₩102,650 | ₩105,051 | ₩101,564 | ₩103,683 | +1.01% | 4.3천 |
|---|
| 2026.05.18 | ₩105,051 | ₩106,245 | ₩102,543 | ₩103,630 | -1.35% | 1.2만 |
|---|
| 2026.05.15 | ₩110,806 | ₩110,806 | ₩107,305 | ₩107,667 | -2.83% | 7.5천 |
|---|
| 2026.05.14 | ₩114,923 | ₩114,923 | ₩113,314 | ₩113,703 | -1.06% | 3천 |
|---|
| 2026.05.13 | ₩113,086 | ₩115,594 | ₩112,549 | ₩115,353 | +2.00% | 4.6천 |
|---|
| 2026.05.12 | ₩111,262 | ₩114,145 | ₩111,128 | ₩114,145 | +2.59% | 5천 |
|---|
| 2026.05.11 | ₩111,141 | ₩115,567 | ₩110,779 | ₩111,584 | +0.40% | 1.8만 |
|---|
| 2026.05.08 | ₩108,847 | ₩112,335 | ₩108,847 | ₩111,195 | +2.16% | 3.4만 |
|---|
| 2026.05.07 | ₩113,341 | ₩114,427 | ₩108,740 | ₩110,685 | -2.34% | 1.5만 |
|---|
| 2026.05.06 | ₩113,810 | ₩116,010 | ₩112,442 | ₩115,849 | +1.79% | 7.1천 |
|---|
| 2026.05.05 | ₩112,509 | ₩112,509 | ₩109,223 | ₩111,128 | -1.23% | 7.1천 |
|---|
| 2026.05.04 | ₩105,642 | ₩110,859 | ₩105,642 | ₩110,712 | +4.80% | 5.9천 |
|---|
| 2026.05.01 | ₩107,989 | ₩107,989 | ₩105,963 | ₩106,983 | -0.93% | 7.6천 |
|---|
| 2026.04.30 | ₩104,958 | ₩109,706 | ₩104,958 | ₩109,478 | +4.31% | 2만 |
|---|
| 2026.04.29 | ₩108,203 | ₩108,203 | ₩104,086 | ₩105,346 | -2.64% | 1.6만 |
|---|
| 2026.04.28 | ₩109,773 | ₩109,773 | ₩107,949 | ₩108,163 | -1.47% | 4.4천 |
|---|
| 2026.04.27 | ₩109,786 | ₩113,207 | ₩109,773 | ₩110,108 | +0.29% | 7.7천 |
|---|
| 2026.04.24 | ₩111,771 | ₩111,771 | ₩109,706 | ₩110,940 | -0.74% | 2.3만 |
|---|
| 2026.04.23 | ₩116,131 | ₩116,131 | ₩112,791 | ₩113,448 | -2.31% | 2.4만 |
|---|
| 2026.04.22 | ₩117,043 | ₩118,143 | ₩115,675 | ₩116,734 | -0.26% | 1.5만 |
|---|
| 2026.04.21 | ₩115,514 | ₩118,250 | ₩115,514 | ₩116,546 | +0.89% | 5.3천 |
|---|
| 2026.04.20 | ₩118,880 | ₩120,208 | ₩118,304 | ₩118,719 | -0.14% | 9.1천 |
|---|
| 2026.04.17 | ₩117,794 | ₩120,383 | ₩117,794 | ₩119,980 | +1.86% | 9.6천 |
|---|
| 2026.04.16 | ₩116,600 | ₩116,627 | ₩115,312 | ₩116,318 | -0.24% | 5.7천 |
|---|
| 2026.04.15 | ₩118,612 | ₩119,162 | ₩116,117 | ₩117,995 | -0.52% | 6.3천 |
|---|
| 2026.04.14 | ₩114,883 | ₩117,754 | ₩114,883 | ₩117,552 | +2.32% | 1.4만 |
|---|
| 2026.04.13 | ₩110,578 | ₩114,011 | ₩110,578 | ₩113,072 | +2.26% | 8.7천 |
|---|
| 2026.04.10 | ₩114,280 | ₩114,280 | ₩108,941 | ₩109,411 | -4.26% | 1.2만 |
|---|
| 2026.04.09 | ₩111,154 | ₩113,636 | ₩111,154 | ₩113,153 | +1.80% | 4.7천 |
|---|
| 2026.04.08 | ₩113,985 | ₩113,985 | ₩111,168 | ₩112,214 | -1.55% | 5.1천 |
|---|
| 2026.04.07 | ₩105,655 | ₩108,378 | ₩105,092 | ₩108,096 | +2.31% | 1.9만 |
|---|
| 2026.04.06 | ₩109,330 | ₩110,229 | ₩108,700 | ₩108,700 | -0.58% | 5.9천 |
|---|
| 2026.04.02 | ₩107,345 | ₩109,679 | ₩106,634 | ₩109,679 | +2.17% | 3.2천 |
|---|
| 2026.04.01 | ₩109,572 | ₩112,563 | ₩109,572 | ₩110,752 | +1.08% | 1.3만 |
|---|
| 2026.03.31 | ₩104,126 | ₩109,330 | ₩104,126 | ₩109,330 | +5.00% | 1.1만 |
|---|
| 2026.03.30 | ₩100,799 | ₩101,738 | ₩99,418 | ₩100,182 | -0.61% | 6.7천 |
|---|
| 2026.03.27 | ₩105,266 | ₩105,266 | ₩98,962 | ₩99,002 | -5.95% | 1.2만 |
|---|
| 2026.03.26 | ₩103,428 | ₩107,278 | ₩103,428 | ₩105,172 | +1.69% | 3.9천 |
|---|
| 2026.03.25 | ₩103,281 | ₩106,554 | ₩103,281 | ₩105,601 | +2.25% | 1.4만 |
|---|
| 2026.03.24 | ₩100,250 | ₩101,202 | ₩99,311 | ₩100,330 | +0.08% | 1.3만 |
|---|
| 2026.03.23 | ₩102,047 | ₩104,622 | ₩101,779 | ₩101,872 | -0.17% | 2만 |
|---|
| 2026.03.20 | ₩104,770 | ₩104,770 | ₩100,598 | ₩100,706 | -3.88% | 1.5만 |
|---|
| 2026.03.19 | ₩101,363 | ₩104,716 | ₩101,363 | ₩104,287 | +2.88% | 9.5천 |
|---|
| 2026.03.18 | ₩103,482 | ₩104,837 | ₩103,281 | ₩103,321 | -0.16% | 1.5만 |
|---|
| 2026.03.17 | ₩107,519 | ₩107,989 | ₩107,506 | ₩107,613 | +0.09% | 6.5천 |
|---|
| 2026.03.16 | ₩105,333 | ₩107,908 | ₩105,333 | ₩107,573 | +2.13% | 5.8천 |
|---|
| 2026.03.13 | ₩107,224 | ₩109,464 | ₩104,837 | ₩105,481 | -1.63% | 1만 |
|---|
| 2026.03.12 | ₩109,437 | ₩109,437 | ₩106,312 | ₩106,527 | -2.66% | 1.9만 |
|---|
| 2026.03.11 | ₩113,220 | ₩114,467 | ₩111,812 | ₩112,630 | -0.52% | 3.4천 |
|---|
| 2026.03.10 | ₩112,402 | ₩116,359 | ₩112,402 | ₩114,052 | +1.47% | 1.2만 |
|---|
| 2026.03.09 | ₩109,733 | ₩112,549 | ₩107,117 | ₩112,536 | +2.55% | 1.9만 |
|---|
| 2026.03.06 | ₩107,023 | ₩108,499 | ₩105,561 | ₩108,297 | +1.19% | 1만 |
|---|
| 2026.03.05 | ₩112,026 | ₩112,335 | ₩108,177 | ₩109,692 | -2.08% | 3만 |
|---|
| 2026.03.04 | ₩112,348 | ₩116,144 | ₩111,745 | ₩115,339 | +2.66% | 7.9천 |
|---|
| 2026.03.03 | ₩111,999 | ₩113,636 | ₩109,639 | ₩111,771 | -0.20% | 2만 |
|---|
| 2026.03.02 | ₩115,943 | ₩117,633 | ₩115,500 | ₩117,123 | +1.02% | 5.3천 |
|---|
| 2026.02.27 | ₩116,198 | ₩118,263 | ₩116,198 | ₩118,236 | +1.75% | 9.5천 |
|---|
| 2026.02.26 | ₩115,460 | ₩116,385 | ₩113,019 | ₩116,225 | +0.66% | 7.6천 |
|---|
| 2026.02.25 | ₩120,074 | ₩121,938 | ₩117,941 | ₩117,941 | -1.78% | 1.5만 |
|---|
| 2026.02.24 | ₩118,666 | ₩119,752 | ₩118,639 | ₩119,175 | +0.43% | 5.6천 |
|---|
| 2026.02.23 | ₩115,755 | ₩117,499 | ₩115,755 | ₩117,190 | +1.24% | 5.7천 |
|---|
| 2026.02.20 | ₩116,479 | ₩116,801 | ₩114,991 | ₩115,903 | -0.50% | 7.4천 |
|---|
| 2026.02.19 | ₩117,351 | ₩117,351 | ₩112,643 | ₩117,204 | -0.13% | 9.7천 |
|---|
| 2026.02.18 | ₩116,265 | ₩117,365 | ₩116,265 | ₩116,761 | +0.43% | 1.7천 |
|---|
| 2026.02.17 | ₩115,795 | ₩116,090 | ₩113,783 | ₩115,621 | -0.15% | 6.8천 |
|---|
| 2026.02.13 | ₩113,475 | ₩116,801 | ₩113,394 | ₩113,636 | +0.14% | 5.1천 |
|---|
| 2026.02.12 | ₩114,065 | ₩114,065 | ₩110,739 | ₩111,449 | -2.29% | 7.5천 |
|---|
| 2026.02.11 | ₩112,388 | ₩114,105 | ₩109,639 | ₩113,837 | +1.29% | 6.3천 |
|---|
| 2026.02.10 | ₩115,192 | ₩115,742 | ₩112,844 | ₩112,844 | -2.04% | 7.6천 |
|---|
| 2026.02.09 | ₩115,058 | ₩115,916 | ₩113,636 | ₩115,728 | +0.58% | 1만 |
|---|
| 2026.02.06 | ₩112,107 | ₩116,238 | ₩112,107 | ₩116,238 | +3.69% | 1.6만 |
|---|
| 2026.02.05 | ₩113,461 | ₩116,976 | ₩109,156 | ₩109,639 | -3.37% | 2.3만 |
|---|
| 2026.02.04 | ₩114,387 | ₩114,883 | ₩112,657 | ₩114,333 | -0.05% | 5.5천 |
|---|
| 2026.02.03 | ₩112,335 | ₩117,445 | ₩112,335 | ₩113,756 | +1.27% | 7.5천 |
|---|
| 2026.02.02 | ₩112,563 | ₩113,998 | ₩112,496 | ₩113,971 | +1.25% | 8.6천 |
|---|
| 2026.01.30 | ₩111,704 | ₩114,508 | ₩110,323 | ₩111,490 | -0.19% | 1만 |
|---|
| 2026.01.29 | ₩113,528 | ₩114,360 | ₩112,938 | ₩113,864 | +0.30% | 1만 |
|---|
| 2026.01.28 | ₩117,646 | ₩117,646 | ₩113,005 | ₩113,287 | -3.71% | 8.9천 |
|---|
| 2026.01.27 | ₩115,433 | ₩118,545 | ₩115,433 | ₩117,177 | +1.51% | 1.6만 |
|---|
| 2026.01.26 | ₩113,931 | ₩116,372 | ₩113,368 | ₩115,849 | +1.68% | 8.6천 |
|---|
| 2026.01.23 | ₩117,271 | ₩118,049 | ₩114,266 | ₩114,991 | -1.94% | 9.9천 |
|---|
| 2026.01.22 | ₩116,292 | ₩119,457 | ₩114,400 | ₩118,263 | +1.70% | 1.7만 |
|---|
| 2026.01.21 | ₩109,961 | ₩114,642 | ₩109,961 | ₩114,588 | +4.21% | 2.2만 |
|---|
| 2026.01.20 | ₩105,320 | ₩109,290 | ₩103,992 | ₩109,290 | +3.77% | 2.2만 |
|---|
| 2026.01.16 | ₩108,660 | ₩109,652 | ₩108,230 | ₩108,418 | -0.22% | 8.1천 |
|---|
| 2026.01.15 | ₩111,262 | ₩111,798 | ₩108,217 | ₩108,391 | -2.58% | 9.8천 |
|---|
| 2026.01.14 | ₩108,619 | ₩111,570 | ₩108,619 | ₩111,570 | +2.72% | 5.9천 |
|---|
| 2026.01.13 | ₩109,263 | ₩109,652 | ₩107,801 | ₩109,116 | -0.14% | 6.1천 |
|---|
| 2026.01.12 | ₩109,907 | ₩109,907 | ₩106,500 | ₩109,129 | -0.71% | 2.1만 |
|---|
| 2026.01.09 | ₩112,657 | ₩113,126 | ₩110,725 | ₩110,819 | -1.63% | 8.9천 |
|---|
| 2026.01.08 | ₩113,139 | ₩114,789 | ₩108,606 | ₩110,457 | -2.37% | 1.6만 |
|---|
| 2026.01.07 | ₩110,135 | ₩118,022 | ₩110,135 | ₩115,715 | +5.07% | 3.8만 |
|---|
| 2026.01.06 | ₩105,320 | ₩109,169 | ₩105,320 | ₩109,156 | +3.64% | 2.5만 |
|---|
| 2026.01.05 | ₩106,768 | ₩106,768 | ₩101,430 | ₩104,434 | -2.19% | 2.4만 |
|---|
| 2026.01.02 | ₩107,305 | ₩107,855 | ₩105,695 | ₩106,822 | -0.45% | 1만 |
|---|
| 2025.12.31 | ₩106,621 | ₩107,935 | ₩106,433 | ₩107,010 | +0.36% | 6.7천 |
|---|
| 2025.12.30 | ₩108,458 | ₩108,458 | ₩106,634 | ₩106,983 | -1.36% | 1.4만 |
|---|
| 2025.12.29 | ₩110,376 | ₩110,551 | ₩109,209 | ₩109,250 | -1.02% | 4.9천 |
|---|
| 2025.12.26 | ₩111,946 | ₩111,946 | ₩110,403 | ₩110,980 | -0.86% | 6.7천 |
|---|
| 2025.12.24 | ₩111,932 | ₩112,603 | ₩111,932 | ₩112,482 | +0.49% | 6.1천 |
|---|
| 2025.12.23 | ₩112,402 | ₩113,126 | ₩110,725 | ₩111,007 | -1.24% | 1.3만 |
|---|
| 2025.12.22 | ₩109,598 | ₩112,227 | ₩109,598 | ₩111,812 | +2.02% | 2만 |
|---|
| 2025.12.19 | ₩105,870 | ₩109,196 | ₩105,870 | ₩108,418 | +2.41% | 1.2만 |
|---|
| 2025.12.18 | ₩103,670 | ₩105,776 | ₩103,053 | ₩103,563 | -0.10% | 2만 |
|---|
| 2025.12.17 | ₩107,519 | ₩107,560 | ₩105,118 | ₩105,118 | -2.23% | 6.4천 |
|---|
| 2025.12.16 | ₩105,843 | ₩107,130 | ₩105,239 | ₩106,393 | +0.52% | 8.5천 |
|---|
| 2025.12.15 | ₩107,707 | ₩108,096 | ₩107,090 | ₩107,573 | -0.12% | 4.6천 |
|---|
| 2025.12.12 | ₩107,640 | ₩108,378 | ₩106,661 | ₩107,627 | -0.01% | 1.6만 |
|---|
| 2025.12.11 | ₩105,749 | ₩108,740 | ₩105,749 | ₩108,203 | +2.32% | 1.1만 |
|---|
| 2025.12.10 | ₩103,858 | ₩107,104 | ₩103,858 | ₩106,540 | +2.58% | 1.2만 |
|---|
| 2025.12.09 | ₩108,217 | ₩108,981 | ₩104,247 | ₩104,354 | -3.57% | 3.1만 |
|---|
| 2025.12.08 | ₩110,752 | ₩110,819 | ₩107,975 | ₩108,110 | -2.39% | 1만 |
|---|
| 2025.12.05 | ₩110,430 | ₩110,578 | ₩108,405 | ₩108,861 | -1.42% | 1.1만 |
|---|
| 2025.12.04 | ₩110,162 | ₩111,208 | ₩107,962 | ₩109,813 | -0.32% | 1.3만 |
|---|
| 2025.12.03 | ₩106,755 | ₩110,068 | ₩106,701 | ₩109,934 | +2.98% | 1.7만 |
|---|
| 2025.12.02 | ₩107,171 | ₩108,203 | ₩105,615 | ₩105,789 | -1.29% | 2.1만 |
|---|
| 2025.12.01 | ₩111,852 | ₩111,852 | ₩107,037 | ₩107,171 | -4.19% | 2.4만 |
|---|
| 2025.11.28 | ₩112,751 | ₩112,751 | ₩111,329 | ₩112,241 | -0.45% | 1만 |
|---|
| 2025.11.26 | ₩111,758 | ₩112,657 | ₩109,639 | ₩112,107 | +0.31% | 2.4만 |
|---|
| 2025.11.25 | ₩108,995 | ₩110,135 | ₩107,774 | ₩110,135 | +1.05% | 3.6만 |
|---|
| 2025.11.24 | ₩105,910 | ₩107,761 | ₩105,910 | ₩107,251 | +1.27% | 3.1만 |
|---|
| 2025.11.21 | ₩100,920 | ₩105,628 | ₩100,920 | ₩104,099 | +3.15% | 2만 |
|---|
| 2025.11.20 | ₩104,877 | ₩106,460 | ₩100,571 | ₩100,571 | -4.11% | 3.3만 |
|---|
| 2025.11.19 | ₩104,984 | ₩104,984 | ₩101,712 | ₩102,463 | -2.40% | 1.2만 |
|---|
| 2025.11.18 | ₩103,616 | ₩104,944 | ₩102,101 | ₩104,501 | +0.85% | 2.1만 |
|---|
| 2025.11.17 | ₩101,899 | ₩105,132 | ₩101,899 | ₩102,919 | +1.00% | 3.6만 |
|---|
| 2025.11.14 | ₩99,190 | ₩103,402 | ₩98,077 | ₩101,242 | +2.07% | 1.8만 |
|---|
| 2025.11.13 | ₩101,940 | ₩103,133 | ₩99,887 | ₩99,887 | -2.01% | 1.8만 |
|---|
| 2025.11.12 | ₩101,872 | ₩103,120 | ₩101,269 | ₩102,033 | +0.16% | 3.8만 |
|---|
| 2025.11.11 | ₩96,387 | ₩101,457 | ₩95,984 | ₩101,135 | +4.93% | 3만 |
|---|
| 2025.11.10 | ₩95,689 | ₩96,172 | ₩94,240 | ₩95,837 | +0.15% | 3만 |
|---|
| 2025.11.07 | ₩94,428 | ₩94,428 | ₩90,538 | ₩93,261 | -1.24% | 5.8만 |
|---|
| 2025.11.06 | ₩94,415 | ₩94,898 | ₩93,892 | ₩94,227 | -0.20% | 9.2천 |
|---|
| 2025.11.05 | ₩93,154 | ₩94,925 | ₩93,141 | ₩94,147 | +1.07% | 4.2천 |
|---|
| 2025.11.04 | ₩91,236 | ₩93,127 | ₩91,236 | ₩91,598 | +0.40% | 4.1천 |
|---|
| 2025.11.03 | ₩95,716 | ₩95,716 | ₩90,552 | ₩93,422 | -2.40% | 9.2천 |
|---|
| 2025.10.31 | ₩94,120 | ₩95,930 | ₩93,959 | ₩95,930 | +1.92% | 5.9천 |
|---|
| 2025.10.30 | ₩94,254 | ₩94,844 | ₩93,583 | ₩93,677 | -0.61% | 1만 |
|---|
| 2025.10.29 | ₩93,556 | ₩94,079 | ₩91,437 | ₩92,349 | -1.29% | 1.5만 |
|---|
| 2025.10.28 | ₩92,483 | ₩93,194 | ₩91,786 | ₩93,087 | +0.65% | 8.7천 |
|---|
| 2025.10.27 | ₩92,161 | ₩92,805 | ₩91,035 | ₩92,671 | +0.55% | 1.2만 |
|---|
| 2025.10.24 | ₩89,854 | ₩90,431 | ₩89,720 | ₩89,841 | -0.01% | 1.1만 |
|---|
| 2025.10.23 | ₩88,191 | ₩88,808 | ₩88,191 | ₩88,808 | +0.70% | 4천 |
|---|
| 2025.10.22 | ₩90,337 | ₩90,337 | ₩88,111 | ₩88,674 | -1.84% | 1.3만 |
|---|
| 2025.10.21 | ₩92,859 | ₩92,859 | ₩90,699 | ₩91,236 | -1.75% | 8.3천 |
|---|
| 2025.10.20 | ₩91,799 | ₩92,859 | ₩90,284 | ₩92,296 | +0.54% | 2만 |
|---|
| 2025.10.17 | ₩88,298 | ₩90,364 | ₩87,829 | ₩89,895 | +1.81% | 1.3만 |
|---|
| 2025.10.16 | ₩90,632 | ₩92,564 | ₩87,950 | ₩88,808 | -2.01% | 2.6만 |
|---|
| 2025.10.15 | ₩87,534 | ₩89,854 | ₩87,199 | ₩89,439 | +2.18% | 1.5만 |
|---|
| 2025.10.14 | ₩84,476 | ₩87,641 | ₩84,127 | ₩86,729 | +2.67% | 1.7만 |
|---|
| 2025.10.13 | ₩85,012 | ₩87,185 | ₩84,516 | ₩86,354 | +1.58% | 1.2만 |
|---|
| 2025.10.10 | ₩87,708 | ₩87,708 | ₩85,254 | ₩85,616 | -2.39% | 1.8만 |
|---|