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 | ₩144,374 | ₩149,349 | ₩143,207 | ₩148,840 | +3.09% | 7.4천 |
| 2026.10.08 | ₩142,925 | ₩142,925 | ₩135,603 | ₩140,847 | -1.45% | 1.1만 |
| 2026.10.07 | ₩141,437 | ₩146,721 | ₩141,437 | ₩144,119 | +1.90% | 4.2천 |
| 2026.10.06 | ₩151,281 | ₩151,281 | ₩141,477 | ₩143,368 | -5.23% | 1.4만 |
| 2026.10.05 | ₩147,525 | ₩151,133 | ₩144,843 | ₩150,288 | +1.87% | 9.8천 |
| 2026.10.02 | ₩149,443 | ₩149,443 | ₩146,077 | ₩147,257 | -1.46% | 1만 |
| 2026.10.01 | ₩152,796 | ₩152,796 | ₩148,156 | ₩148,156 | -3.04% | 5.1천 |
| 2026.09.30 | ₩153,949 | ₩157,074 | ₩153,949 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩154,835 |
| +0.57% |
| 3.3천 |
| 2026.09.29 | ₩152,930 | ₩155,572 | ₩151,683 | ₩155,411 | +1.62% | 4.7천 |
|---|
| 2026.09.28 | ₩151,790 | ₩156,337 | ₩151,468 | ₩155,076 | +2.16% | 1만 |
|---|
| 2026.09.25 | ₩154,231 | ₩154,231 | ₩151,026 | ₩153,453 | -0.50% | 8.7천 |
|---|
| 2026.09.24 | ₩149,644 | ₩153,239 | ₩148,411 | ₩153,239 | +2.40% | 4.4천 |
|---|
| 2026.09.23 | ₩155,921 | ₩157,034 | ₩149,457 | ₩150,261 | -3.63% | 1만 |
|---|
| 2026.09.22 | ₩155,130 | ₩158,456 | ₩153,198 | ₩157,128 | +1.29% | 4.7천 |
|---|
| 2026.09.21 | ₩151,361 | ₩153,561 | ₩151,361 | ₩152,179 | +0.54% | 8.9천 |
|---|
| 2026.09.18 | ₩152,622 | ₩152,622 | ₩148,773 | ₩148,773 | -2.52% | 2.3천 |
|---|
| 2026.09.17 | ₩151,012 | ₩152,823 | ₩151,012 | ₩152,756 | +1.15% | 4천 |
|---|
| 2026.09.16 | ₩147,177 | ₩148,196 | ₩144,186 | ₩146,171 | -0.68% | 3.8천 |
|---|
| 2026.09.15 | ₩147,525 | ₩147,525 | ₩143,556 | ₩145,420 | -1.43% | 6.7천 |
|---|
| 2026.09.14 | ₩147,525 | ₩150,717 | ₩147,458 | ₩149,846 | +1.57% | 5.3천 |
|---|
| 2026.09.11 | ₩150,382 | ₩150,382 | ₩147,217 | ₩147,217 | -2.10% | 1.5만 |
|---|
| 2026.09.10 | ₩150,114 | ₩150,114 | ₩146,587 | ₩146,989 | -2.08% | 9.6천 |
|---|
| 2026.09.09 | ₩152,286 | ₩154,486 | ₩151,093 | ₩151,294 | -0.65% | 3.4만 |
|---|
| 2026.09.08 | ₩154,231 | ₩156,913 | ₩152,112 | ₩154,338 | +0.07% | 9.3천 |
|---|
| 2026.09.04 | ₩163,042 | ₩163,042 | ₩160,441 | ₩160,937 | -1.29% | 6천 |
|---|
| 2026.09.03 | ₩163,552 | ₩163,552 | ₩161,125 | ₩163,498 | -0.03% | 3.5천 |
|---|
| 2026.09.02 | ₩159,394 | ₩165,430 | ₩158,563 | ₩163,337 | +2.47% | 6.7천 |
|---|
| 2026.09.01 | ₩154,861 | ₩158,992 | ₩154,861 | ₩158,992 | +2.67% | 6.8천 |
|---|
| 2026.08.31 | ₩155,934 | ₩156,565 | ₩151,965 | ₩156,377 | +0.28% | 9.8천 |
|---|
| 2026.08.28 | ₩164,853 | ₩164,853 | ₩155,599 | ₩156,095 | -5.31% | 1.3만 |
|---|
| 2026.08.27 | ₩165,537 | ₩166,047 | ₩162,627 | ₩165,161 | -0.23% | 1.2만 |
|---|
| 2026.08.26 | ₩166,704 | ₩166,985 | ₩165,604 | ₩166,275 | -0.26% | 3.9천 |
|---|
| 2026.08.25 | ₩164,960 | ₩168,662 | ₩164,960 | ₩167,897 | +1.78% | 9.8천 |
|---|
| 2026.08.24 | ₩165,161 | ₩165,161 | ₩158,925 | ₩162,157 | -1.82% | 1.7만 |
|---|
| 2026.08.21 | ₩161,929 | ₩166,449 | ₩161,929 | ₩163,834 | +1.18% | 1.5만 |
|---|
| 2026.08.20 | ₩164,048 | ₩164,598 | ₩159,314 | ₩159,475 | -2.79% | 2.8만 |
|---|
| 2026.08.19 | ₩157,302 | ₩169,520 | ₩157,302 | ₩169,279 | +7.61% | 3.8만 |
|---|
| 2026.08.18 | ₩147,391 | ₩150,597 | ₩147,391 | ₩150,181 | +1.89% | 1.8만 |
|---|
| 2026.08.17 | ₩141,544 | ₩147,405 | ₩141,544 | ₩147,364 | +4.11% | 1.7만 |
|---|
| 2026.08.14 | ₩143,328 | ₩143,328 | ₩139,438 | ₩143,328 | 0.00% | 6.2천 |
|---|
| 2026.08.13 | ₩147,110 | ₩147,257 | ₩144,293 | ₩144,293 | -1.91% | 6.1천 |
|---|
| 2026.08.12 | ₩143,502 | ₩147,592 | ₩143,502 | ₩146,774 | +2.28% | 5.8천 |
|---|
| 2026.08.11 | ₩144,816 | ₩147,633 | ₩144,816 | ₩145,581 | +0.53% | 1.3만 |
|---|
| 2026.08.10 | ₩144,776 | ₩146,479 | ₩143,220 | ₩145,997 | +0.84% | 1만 |
|---|
| 2026.08.07 | ₩141,088 | ₩143,126 | ₩138,888 | ₩142,751 | +1.18% | 3.4만 |
|---|
| 2026.08.06 | ₩138,754 | ₩140,820 | ₩136,448 | ₩137,735 | -0.73% | 4.5천 |
|---|
| 2026.08.05 | ₩136,394 | ₩138,634 | ₩135,764 | ₩136,649 | +0.19% | 5.3천 |
|---|
| 2026.08.04 | ₩130,520 | ₩134,490 | ₩130,506 | ₩134,342 | +2.93% | 5.7천 |
|---|
| 2026.08.03 | ₩129,822 | ₩130,091 | ₩127,717 | ₩128,857 | -0.74% | 3.7천 |
|---|
| 2026.07.31 | ₩135,683 | ₩135,683 | ₩127,314 | ₩129,568 | -4.51% | 9.5천 |
|---|
| 2026.07.30 | ₩131,472 | ₩134,543 | ₩128,682 | ₩134,543 | +2.34% | 1.1만 |
|---|
| 2026.07.29 | ₩136,179 | ₩136,179 | ₩132,089 | ₩132,384 | -2.79% | 2.6천 |
|---|
| 2026.07.28 | ₩132,236 | ₩134,744 | ₩132,236 | ₩134,744 | +1.90% | 3.8천 |
|---|
| 2026.07.27 | ₩132,666 | ₩136,381 | ₩131,928 | ₩132,236 | -0.32% | 7.9천 |
|---|
| 2026.07.24 | ₩134,114 | ₩134,114 | ₩131,003 | ₩131,271 | -2.12% | 3.5천 |
|---|
| 2026.07.23 | ₩130,801 | ₩133,309 | ₩130,801 | ₩132,827 | +1.55% | 2.3천 |
|---|
| 2026.07.22 | ₩132,679 | ₩132,813 | ₩130,547 | ₩130,627 | -1.55% | 1.2만 |
|---|
| 2026.07.21 | ₩130,144 | ₩133,484 | ₩129,930 | ₩133,443 | +2.54% | 5.1천 |
|---|
| 2026.07.20 | ₩135,549 | ₩135,764 | ₩129,581 | ₩129,769 | -4.26% | 1.5만 |
|---|
| 2026.07.17 | ₩131,687 | ₩136,796 | ₩131,432 | ₩134,221 | +1.92% | 8.8천 |
|---|
| 2026.07.16 | ₩136,005 | ₩136,005 | ₩132,277 | ₩133,792 | -1.63% | 2.9천 |
|---|
| 2026.07.15 | ₩131,096 | ₩134,516 | ₩130,211 | ₩134,436 | +2.55% | 7.5천 |
|---|
| 2026.07.14 | ₩132,464 | ₩133,256 | ₩131,928 | ₩132,505 | +0.03% | 9천 |
|---|
| 2026.07.13 | ₩137,172 | ₩137,172 | ₩132,102 | ₩133,953 | -2.35% | 1.6만 |
|---|
| 2026.07.10 | ₩147,230 | ₩147,230 | ₩136,126 | ₩138,030 | -6.25% | 2.9만 |
|---|
| 2026.07.09 | ₩144,803 | ₩147,861 | ₩144,266 | ₩145,500 | +0.48% | 1만 |
|---|
| 2026.07.08 | ₩144,561 | ₩146,292 | ₩141,732 | ₩144,494 | -0.05% | 2만 |
|---|
| 2026.07.07 | ₩146,010 | ₩147,780 | ₩142,885 | ₩147,311 | +0.89% | 8.5천 |
|---|
| 2026.07.06 | ₩144,991 | ₩144,991 | ₩139,237 | ₩142,617 | -1.64% | 2만 |
|---|
| 2026.07.02 | ₩139,143 | ₩143,395 | ₩139,143 | ₩143,287 | +2.98% | 2.1만 |
|---|
| 2026.07.01 | ₩135,455 | ₩136,796 | ₩134,114 | ₩135,133 | -0.24% | 1.3만 |
|---|
| 2026.06.30 | ₩136,622 | ₩136,622 | ₩134,449 | ₩135,106 | -1.11% | 1.5만 |
|---|
| 2026.06.29 | ₩134,369 | ₩134,758 | ₩131,754 | ₩134,758 | +0.29% | 1.1만 |
|---|
| 2026.06.26 | ₩125,732 | ₩133,162 | ₩125,732 | ₩131,807 | +4.83% | 2.7만 |
|---|
| 2026.06.25 | ₩126,309 | ₩130,091 | ₩124,659 | ₩126,282 | -0.02% | 2.1만 |
|---|
| 2026.06.24 | ₩121,507 | ₩126,067 | ₩121,507 | ₩123,801 | +1.89% | 2.5만 |
|---|
| 2026.06.23 | ₩119,120 | ₩122,044 | ₩119,120 | ₩120,354 | +1.04% | 4.6만 |
|---|
| 2026.06.22 | ₩118,007 | ₩118,691 | ₩115,955 | ₩118,034 | +0.02% | 5.8천 |
|---|
| 2026.06.18 | ₩117,149 | ₩117,149 | ₩111,516 | ₩114,024 | -2.67% | 1.2만 |
|---|
| 2026.06.17 | ₩113,997 | ₩116,921 | ₩113,447 | ₩113,930 | -0.06% | 2.2만 |
|---|
| 2026.06.16 | ₩112,280 | ₩112,374 | ₩110,550 | ₩111,462 | -0.73% | 4.5천 |
|---|
| 2026.06.15 | ₩113,688 | ₩113,688 | ₩111,569 | ₩112,280 | -1.24% | 5.1천 |
|---|
| 2026.06.12 | ₩111,556 | ₩112,508 | ₩110,845 | ₩110,845 | -0.64% | 5.5천 |
|---|
| 2026.06.11 | ₩107,291 | ₩111,207 | ₩107,036 | ₩110,336 | +2.84% | 9.4천 |
|---|
| 2026.06.10 | ₩109,276 | ₩109,880 | ₩104,341 | ₩104,703 | -4.19% | 5.9천 |
|---|
| 2026.06.09 | ₩107,828 | ₩109,370 | ₩105,414 | ₩108,740 | +0.85% | 8.3천 |
|---|
| 2026.06.08 | ₩108,109 | ₩108,485 | ₩105,199 | ₩105,507 | -2.41% | 5.1천 |
|---|
| 2026.06.05 | ₩110,778 | ₩110,778 | ₩107,653 | ₩107,653 | -2.82% | 3.1천 |
|---|
| 2026.06.04 | ₩107,211 | ₩111,985 | ₩107,211 | ₩111,422 | +3.93% | 6천 |
|---|
| 2026.06.03 | ₩102,021 | ₩106,433 | ₩102,007 | ₩106,433 | +4.32% | 5.2천 |
|---|
| 2026.06.02 | ₩107,077 | ₩107,077 | ₩102,369 | ₩102,852 | -3.95% | 6.9천 |
|---|
| 2026.06.01 | ₩113,085 | ₩113,085 | ₩108,498 | ₩109,249 | -3.39% | 5.1천 |
|---|
| 2026.05.29 | ₩113,487 | ₩113,997 | ₩112,656 | ₩113,447 | -0.04% | 2.7천 |
|---|
| 2026.05.28 | ₩110,269 | ₩114,279 | ₩110,269 | ₩113,782 | +3.19% | 5.9천 |
|---|
| 2026.05.27 | ₩110,631 | ₩113,460 | ₩110,631 | ₩111,395 | +0.69% | 2.6천 |
|---|
| 2026.05.26 | ₩110,175 | ₩111,449 | ₩110,175 | ₩110,671 | +0.45% | 1천 |
|---|
| 2026.05.22 | ₩111,489 | ₩111,596 | ₩109,732 | ₩109,933 | -1.40% | 6천 |
|---|
| 2026.05.21 | ₩107,626 | ₩110,577 | ₩107,600 | ₩110,362 | +2.54% | 4.6천 |
|---|
| 2026.05.20 | ₩105,682 | ₩108,941 | ₩105,682 | ₩108,834 | +2.98% | 1.1만 |
|---|
| 2026.05.19 | ₩102,637 | ₩105,038 | ₩101,551 | ₩103,670 | +1.01% | 4.3천 |
|---|
| 2026.05.18 | ₩105,038 | ₩106,232 | ₩102,530 | ₩103,616 | -1.35% | 1.2만 |
|---|
| 2026.05.15 | ₩110,792 | ₩110,792 | ₩107,291 | ₩107,653 | -2.83% | 7.5천 |
|---|
| 2026.05.14 | ₩114,909 | ₩114,909 | ₩113,300 | ₩113,688 | -1.06% | 3천 |
|---|
| 2026.05.13 | ₩113,072 | ₩115,579 | ₩112,535 | ₩115,338 | +2.00% | 4.6천 |
|---|
| 2026.05.12 | ₩111,248 | ₩114,131 | ₩111,113 | ₩114,131 | +2.59% | 5천 |
|---|
| 2026.05.11 | ₩111,127 | ₩115,553 | ₩110,765 | ₩111,569 | +0.40% | 1.8만 |
|---|
| 2026.05.08 | ₩108,834 | ₩112,320 | ₩108,834 | ₩111,181 | +2.16% | 3.4만 |
|---|
| 2026.05.07 | ₩113,326 | ₩114,413 | ₩108,726 | ₩110,671 | -2.34% | 1.5만 |
|---|
| 2026.05.06 | ₩113,796 | ₩115,995 | ₩112,428 | ₩115,834 | +1.79% | 7.1천 |
|---|
| 2026.05.05 | ₩112,495 | ₩112,495 | ₩109,209 | ₩111,113 | -1.23% | 7.1천 |
|---|
| 2026.05.04 | ₩105,628 | ₩110,845 | ₩105,628 | ₩110,698 | +4.80% | 5.9천 |
|---|
| 2026.05.01 | ₩107,975 | ₩107,975 | ₩105,950 | ₩106,969 | -0.93% | 7.6천 |
|---|
| 2026.04.30 | ₩104,944 | ₩109,692 | ₩104,944 | ₩109,464 | +4.31% | 2만 |
|---|
| 2026.04.29 | ₩108,190 | ₩108,190 | ₩104,072 | ₩105,333 | -2.64% | 1.6만 |
|---|
| 2026.04.28 | ₩109,759 | ₩109,759 | ₩107,935 | ₩108,150 | -1.47% | 4.4천 |
|---|
| 2026.04.27 | ₩109,772 | ₩113,192 | ₩109,759 | ₩110,094 | +0.29% | 7.7천 |
|---|
| 2026.04.24 | ₩111,757 | ₩111,757 | ₩109,692 | ₩110,926 | -0.74% | 2.3만 |
|---|
| 2026.04.23 | ₩116,116 | ₩116,116 | ₩112,776 | ₩113,434 | -2.31% | 2.4만 |
|---|
| 2026.04.22 | ₩117,028 | ₩118,128 | ₩115,660 | ₩116,719 | -0.26% | 1.5만 |
|---|
| 2026.04.21 | ₩115,499 | ₩118,235 | ₩115,499 | ₩116,532 | +0.89% | 5.3천 |
|---|
| 2026.04.20 | ₩118,865 | ₩120,193 | ₩118,289 | ₩118,704 | -0.14% | 9.1천 |
|---|
| 2026.04.17 | ₩117,779 | ₩120,367 | ₩117,779 | ₩119,965 | +1.86% | 9.6천 |
|---|
| 2026.04.16 | ₩116,585 | ₩116,612 | ₩115,298 | ₩116,304 | -0.24% | 5.7천 |
|---|
| 2026.04.15 | ₩118,597 | ₩119,147 | ₩116,102 | ₩117,980 | -0.52% | 6.3천 |
|---|
| 2026.04.14 | ₩114,869 | ₩117,739 | ₩114,869 | ₩117,538 | +2.32% | 1.4만 |
|---|
| 2026.04.13 | ₩110,564 | ₩113,997 | ₩110,564 | ₩113,058 | +2.26% | 8.7천 |
|---|
| 2026.04.10 | ₩114,265 | ₩114,265 | ₩108,927 | ₩109,397 | -4.26% | 1.2만 |
|---|
| 2026.04.09 | ₩111,140 | ₩113,621 | ₩111,140 | ₩113,139 | +1.80% | 4.7천 |
|---|
| 2026.04.08 | ₩113,970 | ₩113,970 | ₩111,154 | ₩112,200 | -1.55% | 5.1천 |
|---|
| 2026.04.07 | ₩105,642 | ₩108,364 | ₩105,078 | ₩108,082 | +2.31% | 1.9만 |
|---|
| 2026.04.06 | ₩109,316 | ₩110,215 | ₩108,686 | ₩108,686 | -0.58% | 5.9천 |
|---|
| 2026.04.02 | ₩107,331 | ₩109,665 | ₩106,621 | ₩109,665 | +2.17% | 3.2천 |
|---|
| 2026.04.01 | ₩109,558 | ₩112,548 | ₩109,558 | ₩110,738 | +1.08% | 1.3만 |
|---|
| 2026.03.31 | ₩104,113 | ₩109,316 | ₩104,113 | ₩109,316 | +5.00% | 1.1만 |
|---|
| 2026.03.30 | ₩100,787 | ₩101,725 | ₩99,405 | ₩100,170 | -0.61% | 6.7천 |
|---|
| 2026.03.27 | ₩105,253 | ₩105,253 | ₩98,949 | ₩98,990 | -5.95% | 1.2만 |
|---|
| 2026.03.26 | ₩103,415 | ₩107,264 | ₩103,415 | ₩105,159 | +1.69% | 3.9천 |
|---|
| 2026.03.25 | ₩103,268 | ₩106,540 | ₩103,268 | ₩105,588 | +2.25% | 1.4만 |
|---|
| 2026.03.24 | ₩100,237 | ₩101,189 | ₩99,298 | ₩100,317 | +0.08% | 1.3만 |
|---|
| 2026.03.23 | ₩102,034 | ₩104,609 | ₩101,766 | ₩101,860 | -0.17% | 2만 |
|---|
| 2026.03.20 | ₩104,756 | ₩104,756 | ₩100,586 | ₩100,693 | -3.88% | 1.5만 |
|---|
| 2026.03.19 | ₩101,350 | ₩104,703 | ₩101,350 | ₩104,274 | +2.88% | 9.5천 |
|---|
| 2026.03.18 | ₩103,469 | ₩104,824 | ₩103,268 | ₩103,308 | -0.16% | 1.5만 |
|---|
| 2026.03.17 | ₩107,506 | ₩107,975 | ₩107,492 | ₩107,600 | +0.09% | 6.5천 |
|---|
| 2026.03.16 | ₩105,320 | ₩107,895 | ₩105,320 | ₩107,559 | +2.13% | 5.8천 |
|---|
| 2026.03.13 | ₩107,211 | ₩109,450 | ₩104,824 | ₩105,467 | -1.63% | 1만 |
|---|
| 2026.03.12 | ₩109,424 | ₩109,424 | ₩106,299 | ₩106,513 | -2.66% | 1.9만 |
|---|
| 2026.03.11 | ₩113,206 | ₩114,453 | ₩111,797 | ₩112,616 | -0.52% | 3.4천 |
|---|
| 2026.03.10 | ₩112,388 | ₩116,344 | ₩112,388 | ₩114,037 | +1.47% | 1.2만 |
|---|
| 2026.03.09 | ₩109,719 | ₩112,535 | ₩107,103 | ₩112,522 | +2.55% | 1.9만 |
|---|
| 2026.03.06 | ₩107,010 | ₩108,485 | ₩105,548 | ₩108,284 | +1.19% | 1만 |
|---|
| 2026.03.05 | ₩112,012 | ₩112,320 | ₩108,163 | ₩109,678 | -2.08% | 3만 |
|---|
| 2026.03.04 | ₩112,334 | ₩116,129 | ₩111,730 | ₩115,325 | +2.66% | 7.9천 |
|---|
| 2026.03.03 | ₩111,985 | ₩113,621 | ₩109,625 | ₩111,757 | -0.20% | 2만 |
|---|
| 2026.03.02 | ₩115,928 | ₩117,618 | ₩115,486 | ₩117,108 | +1.02% | 5.3천 |
|---|
| 2026.02.27 | ₩116,183 | ₩118,248 | ₩116,183 | ₩118,221 | +1.75% | 9.5천 |
|---|
| 2026.02.26 | ₩115,445 | ₩116,371 | ₩113,004 | ₩116,210 | +0.66% | 7.6천 |
|---|
| 2026.02.25 | ₩120,059 | ₩121,923 | ₩117,926 | ₩117,926 | -1.78% | 1.5만 |
|---|
| 2026.02.24 | ₩118,651 | ₩119,737 | ₩118,624 | ₩119,160 | +0.43% | 5.6천 |
|---|
| 2026.02.23 | ₩115,740 | ₩117,484 | ₩115,740 | ₩117,175 | +1.24% | 5.7천 |
|---|
| 2026.02.20 | ₩116,465 | ₩116,786 | ₩114,976 | ₩115,888 | -0.50% | 7.4천 |
|---|
| 2026.02.19 | ₩117,336 | ₩117,336 | ₩112,629 | ₩117,189 | -0.13% | 9.7천 |
|---|
| 2026.02.18 | ₩116,250 | ₩117,350 | ₩116,250 | ₩116,746 | +0.43% | 1.7천 |
|---|
| 2026.02.17 | ₩115,781 | ₩116,076 | ₩113,769 | ₩115,606 | -0.15% | 6.8천 |
|---|
| 2026.02.13 | ₩113,460 | ₩116,786 | ₩113,380 | ₩113,621 | +0.14% | 5.1천 |
|---|
| 2026.02.12 | ₩114,051 | ₩114,051 | ₩110,725 | ₩111,435 | -2.29% | 7.5천 |
|---|
| 2026.02.11 | ₩112,374 | ₩114,091 | ₩109,625 | ₩113,823 | +1.29% | 6.3천 |
|---|
| 2026.02.10 | ₩115,177 | ₩115,727 | ₩112,830 | ₩112,830 | -2.04% | 7.6천 |
|---|
| 2026.02.09 | ₩115,043 | ₩115,901 | ₩113,621 | ₩115,714 | +0.58% | 1만 |
|---|
| 2026.02.06 | ₩112,092 | ₩116,223 | ₩112,092 | ₩116,223 | +3.69% | 1.6만 |
|---|
| 2026.02.05 | ₩113,447 | ₩116,961 | ₩109,142 | ₩109,625 | -3.37% | 2.3만 |
|---|
| 2026.02.04 | ₩114,372 | ₩114,869 | ₩112,642 | ₩114,319 | -0.05% | 5.5천 |
|---|
| 2026.02.03 | ₩112,320 | ₩117,430 | ₩112,320 | ₩113,742 | +1.27% | 7.5천 |
|---|
| 2026.02.02 | ₩112,548 | ₩113,983 | ₩112,481 | ₩113,957 | +1.25% | 8.6천 |
|---|
| 2026.01.30 | ₩111,690 | ₩114,493 | ₩110,309 | ₩111,476 | -0.19% | 1만 |
|---|
| 2026.01.29 | ₩113,514 | ₩114,346 | ₩112,924 | ₩113,849 | +0.30% | 1만 |
|---|
| 2026.01.28 | ₩117,631 | ₩117,631 | ₩112,991 | ₩113,273 | -3.71% | 8.9천 |
|---|
| 2026.01.27 | ₩115,419 | ₩118,530 | ₩115,419 | ₩117,162 | +1.51% | 1.6만 |
|---|
| 2026.01.26 | ₩113,916 | ₩116,357 | ₩113,353 | ₩115,834 | +1.68% | 8.6천 |
|---|
| 2026.01.23 | ₩117,256 | ₩118,034 | ₩114,252 | ₩114,976 | -1.94% | 9.9천 |
|---|
| 2026.01.22 | ₩116,277 | ₩119,442 | ₩114,386 | ₩118,248 | +1.70% | 1.7만 |
|---|
| 2026.01.21 | ₩109,947 | ₩114,627 | ₩109,947 | ₩114,574 | +4.21% | 2.2만 |
|---|
| 2026.01.20 | ₩105,306 | ₩109,276 | ₩103,979 | ₩109,276 | +3.77% | 2.2만 |
|---|
| 2026.01.16 | ₩108,646 | ₩109,638 | ₩108,217 | ₩108,404 | -0.22% | 8.1천 |
|---|
| 2026.01.15 | ₩111,248 | ₩111,784 | ₩108,203 | ₩108,378 | -2.58% | 9.8천 |
|---|
| 2026.01.14 | ₩108,606 | ₩111,556 | ₩108,606 | ₩111,556 | +2.72% | 5.9천 |
|---|
| 2026.01.13 | ₩109,249 | ₩109,638 | ₩107,787 | ₩109,102 | -0.14% | 6.1천 |
|---|
| 2026.01.12 | ₩109,893 | ₩109,893 | ₩106,487 | ₩109,115 | -0.71% | 2.1만 |
|---|
| 2026.01.09 | ₩112,642 | ₩113,112 | ₩110,711 | ₩110,805 | -1.63% | 8.9천 |
|---|
| 2026.01.08 | ₩113,125 | ₩114,775 | ₩108,592 | ₩110,443 | -2.37% | 1.6만 |
|---|
| 2026.01.07 | ₩110,121 | ₩118,007 | ₩110,121 | ₩115,700 | +5.07% | 3.8만 |
|---|
| 2026.01.06 | ₩105,306 | ₩109,155 | ₩105,306 | ₩109,142 | +3.64% | 2.5만 |
|---|
| 2026.01.05 | ₩106,755 | ₩106,755 | ₩101,417 | ₩104,421 | -2.19% | 2.4만 |
|---|
| 2026.01.02 | ₩107,291 | ₩107,841 | ₩105,682 | ₩106,808 | -0.45% | 1만 |
|---|
| 2025.12.31 | ₩106,607 | ₩107,922 | ₩106,419 | ₩106,996 | +0.36% | 6.7천 |
|---|
| 2025.12.30 | ₩108,445 | ₩108,445 | ₩106,621 | ₩106,969 | -1.36% | 1.4만 |
|---|
| 2025.12.29 | ₩110,362 | ₩110,537 | ₩109,196 | ₩109,236 | -1.02% | 4.9천 |
|---|
| 2025.12.26 | ₩111,932 | ₩111,932 | ₩110,389 | ₩110,966 | -0.86% | 6.7천 |
|---|
| 2025.12.24 | ₩111,918 | ₩112,589 | ₩111,918 | ₩112,468 | +0.49% | 6.1천 |
|---|
| 2025.12.23 | ₩112,388 | ₩113,112 | ₩110,711 | ₩110,993 | -1.24% | 1.3만 |
|---|
| 2025.12.22 | ₩109,585 | ₩112,213 | ₩109,585 | ₩111,797 | +2.02% | 2만 |
|---|
| 2025.12.19 | ₩105,856 | ₩109,182 | ₩105,856 | ₩108,404 | +2.41% | 1.2만 |
|---|
| 2025.12.18 | ₩103,657 | ₩105,762 | ₩103,040 | ₩103,549 | -0.10% | 2만 |
|---|
| 2025.12.17 | ₩107,506 | ₩107,546 | ₩105,105 | ₩105,105 | -2.23% | 6.4천 |
|---|
| 2025.12.16 | ₩105,829 | ₩107,117 | ₩105,226 | ₩106,379 | +0.52% | 8.5천 |
|---|
| 2025.12.15 | ₩107,694 | ₩108,082 | ₩107,077 | ₩107,559 | -0.12% | 4.6천 |
|---|
| 2025.12.12 | ₩107,626 | ₩108,364 | ₩106,647 | ₩107,613 | -0.01% | 1.6만 |
|---|
| 2025.12.11 | ₩105,735 | ₩108,726 | ₩105,735 | ₩108,190 | +2.32% | 1.1만 |
|---|
| 2025.12.10 | ₩103,844 | ₩107,090 | ₩103,844 | ₩106,527 | +2.58% | 1.2만 |
|---|
| 2025.12.09 | ₩108,203 | ₩108,968 | ₩104,233 | ₩104,341 | -3.57% | 3.1만 |
|---|
| 2025.12.08 | ₩110,738 | ₩110,805 | ₩107,962 | ₩108,096 | -2.39% | 1만 |
|---|
| 2025.12.05 | ₩110,416 | ₩110,564 | ₩108,391 | ₩108,847 | -1.42% | 1.1만 |
|---|
| 2025.12.04 | ₩110,148 | ₩111,194 | ₩107,948 | ₩109,799 | -0.32% | 1.3만 |
|---|
| 2025.12.03 | ₩106,741 | ₩110,054 | ₩106,688 | ₩109,920 | +2.98% | 1.7만 |
|---|
| 2025.12.02 | ₩107,157 | ₩108,190 | ₩105,601 | ₩105,776 | -1.29% | 2.1만 |
|---|
| 2025.12.01 | ₩111,838 | ₩111,838 | ₩107,023 | ₩107,157 | -4.19% | 2.4만 |
|---|
| 2025.11.28 | ₩112,736 | ₩112,736 | ₩111,315 | ₩112,227 | -0.45% | 1만 |
|---|
| 2025.11.26 | ₩111,744 | ₩112,642 | ₩109,625 | ₩112,092 | +0.31% | 2.4만 |
|---|
| 2025.11.25 | ₩108,981 | ₩110,121 | ₩107,761 | ₩110,121 | +1.05% | 3.6만 |
|---|
| 2025.11.24 | ₩105,896 | ₩107,747 | ₩105,896 | ₩107,238 | +1.27% | 3.1만 |
|---|
| 2025.11.21 | ₩100,907 | ₩105,615 | ₩100,907 | ₩104,086 | +3.15% | 2만 |
|---|
| 2025.11.20 | ₩104,864 | ₩106,446 | ₩100,559 | ₩100,559 | -4.11% | 3.3만 |
|---|
| 2025.11.19 | ₩104,971 | ₩104,971 | ₩101,699 | ₩102,450 | -2.40% | 1.2만 |
|---|
| 2025.11.18 | ₩103,603 | ₩104,931 | ₩102,088 | ₩104,488 | +0.85% | 2.1만 |
|---|
| 2025.11.17 | ₩101,886 | ₩105,119 | ₩101,886 | ₩102,906 | +1.00% | 3.6만 |
|---|
| 2025.11.14 | ₩99,177 | ₩103,388 | ₩98,064 | ₩101,229 | +2.07% | 1.8만 |
|---|
| 2025.11.13 | ₩101,927 | ₩103,120 | ₩99,875 | ₩99,875 | -2.01% | 1.8만 |
|---|
| 2025.11.12 | ₩101,860 | ₩103,107 | ₩101,256 | ₩102,021 | +0.16% | 3.8만 |
|---|
| 2025.11.11 | ₩96,374 | ₩101,444 | ₩95,972 | ₩101,122 | +4.93% | 3만 |
|---|
| 2025.11.10 | ₩95,677 | ₩96,160 | ₩94,228 | ₩95,824 | +0.15% | 3만 |
|---|
| 2025.11.07 | ₩94,416 | ₩94,416 | ₩90,527 | ₩93,249 | -1.24% | 5.8만 |
|---|
| 2025.11.06 | ₩94,403 | ₩94,886 | ₩93,880 | ₩94,215 | -0.20% | 9.2천 |
|---|
| 2025.11.05 | ₩93,142 | ₩94,912 | ₩93,129 | ₩94,135 | +1.07% | 4.2천 |
|---|
| 2025.11.04 | ₩91,224 | ₩93,115 | ₩91,224 | ₩91,586 | +0.40% | 4.1천 |
|---|
| 2025.11.03 | ₩95,704 | ₩95,704 | ₩90,540 | ₩93,410 | -2.40% | 9.2천 |
|---|
| 2025.10.31 | ₩94,108 | ₩95,918 | ₩93,947 | ₩95,918 | +1.92% | 5.9천 |
|---|
| 2025.10.30 | ₩94,242 | ₩94,832 | ₩93,571 | ₩93,665 | -0.61% | 1만 |
|---|
| 2025.10.29 | ₩93,545 | ₩94,068 | ₩91,426 | ₩92,337 | -1.29% | 1.5만 |
|---|
| 2025.10.28 | ₩92,472 | ₩93,182 | ₩91,774 | ₩93,075 | +0.65% | 8.7천 |
|---|
| 2025.10.27 | ₩92,150 | ₩92,793 | ₩91,023 | ₩92,659 | +0.55% | 1.2만 |
|---|
| 2025.10.24 | ₩89,843 | ₩90,420 | ₩89,709 | ₩89,830 | -0.01% | 1.1만 |
|---|
| 2025.10.23 | ₩88,180 | ₩88,797 | ₩88,180 | ₩88,797 | +0.70% | 4천 |
|---|
| 2025.10.22 | ₩90,326 | ₩90,326 | ₩88,099 | ₩88,663 | -1.84% | 1.3만 |
|---|
| 2025.10.21 | ₩92,847 | ₩92,847 | ₩90,688 | ₩91,224 | -1.75% | 8.3천 |
|---|
| 2025.10.20 | ₩91,788 | ₩92,847 | ₩90,272 | ₩92,284 | +0.54% | 2만 |
|---|
| 2025.10.17 | ₩88,287 | ₩90,353 | ₩87,818 | ₩89,883 | +1.81% | 1.3만 |
|---|
| 2025.10.16 | ₩90,621 | ₩92,552 | ₩87,939 | ₩88,797 | -2.01% | 2.6만 |
|---|
| 2025.10.15 | ₩87,523 | ₩89,843 | ₩87,188 | ₩89,427 | +2.18% | 1.5만 |
|---|
| 2025.10.14 | ₩84,465 | ₩87,630 | ₩84,116 | ₩86,718 | +2.67% | 1.7만 |
|---|
| 2025.10.13 | ₩85,001 | ₩87,174 | ₩84,505 | ₩86,343 | +1.58% | 1.2만 |
|---|
| 2025.10.10 | ₩87,697 | ₩87,697 | ₩85,243 | ₩85,605 | -2.39% | 1.8만 |
|---|