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 | ₩144,253 | ₩149,225 | ₩143,087 | ₩148,715 | +3.09% | 7.4천 |
| 2026.10.08 | ₩142,806 | ₩142,806 | ₩135,489 | ₩140,729 | -1.45% | 1.1만 |
| 2026.10.07 | ₩141,319 | ₩146,598 | ₩141,319 | ₩143,999 | +1.90% | 4.2천 |
| 2026.10.06 | ₩151,154 | ₩151,154 | ₩141,359 | ₩143,248 | -5.23% | 1.4만 |
| 2026.10.05 | ₩147,402 | ₩151,007 | ₩144,722 | ₩150,163 | +1.87% | 9.8천 |
| 2026.10.02 | ₩149,318 | ₩149,318 | ₩145,955 | ₩147,134 | -1.46% | 1만 |
| 2026.10.01 | ₩152,668 | ₩152,668 | ₩148,032 | ₩148,032 | -3.04% | 5.1천 |
| 2026.09.30 | ₩153,821 | ₩156,943 | ₩153,821 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩154,705 |
| +0.57% |
| 3.3천 |
| 2026.09.29 | ₩152,802 | ₩155,442 | ₩151,556 | ₩155,282 | +1.62% | 4.7천 |
|---|
| 2026.09.28 | ₩151,663 | ₩156,206 | ₩151,342 | ₩154,947 | +2.16% | 1만 |
|---|
| 2026.09.25 | ₩154,102 | ₩154,102 | ₩150,900 | ₩153,325 | -0.50% | 8.7천 |
|---|
| 2026.09.24 | ₩149,519 | ₩153,111 | ₩148,287 | ₩153,111 | +2.40% | 4.4천 |
|---|
| 2026.09.23 | ₩155,791 | ₩156,903 | ₩149,332 | ₩150,136 | -3.63% | 1만 |
|---|
| 2026.09.22 | ₩155,000 | ₩158,323 | ₩153,070 | ₩156,997 | +1.29% | 4.7천 |
|---|
| 2026.09.21 | ₩151,235 | ₩153,432 | ₩151,235 | ₩152,052 | +0.54% | 8.9천 |
|---|
| 2026.09.18 | ₩152,494 | ₩152,494 | ₩148,648 | ₩148,648 | -2.52% | 2.3천 |
|---|
| 2026.09.17 | ₩150,886 | ₩152,695 | ₩150,886 | ₩152,628 | +1.15% | 4천 |
|---|
| 2026.09.16 | ₩147,054 | ₩148,072 | ₩144,066 | ₩146,049 | -0.68% | 3.8천 |
|---|
| 2026.09.15 | ₩147,402 | ₩147,402 | ₩143,436 | ₩145,298 | -1.43% | 6.7천 |
|---|
| 2026.09.14 | ₩147,402 | ₩150,591 | ₩147,335 | ₩149,720 | +1.57% | 5.3천 |
|---|
| 2026.09.11 | ₩150,256 | ₩150,256 | ₩147,094 | ₩147,094 | -2.10% | 1.5만 |
|---|
| 2026.09.10 | ₩149,988 | ₩149,988 | ₩146,464 | ₩146,866 | -2.08% | 9.6천 |
|---|
| 2026.09.09 | ₩152,159 | ₩154,357 | ₩150,967 | ₩151,168 | -0.65% | 3.4만 |
|---|
| 2026.09.08 | ₩154,102 | ₩156,782 | ₩151,985 | ₩154,210 | +0.07% | 9.3천 |
|---|
| 2026.09.04 | ₩162,906 | ₩162,906 | ₩160,307 | ₩160,802 | -1.29% | 6천 |
|---|
| 2026.09.03 | ₩163,415 | ₩163,415 | ₩160,990 | ₩163,362 | -0.03% | 3.5천 |
|---|
| 2026.09.02 | ₩159,261 | ₩165,291 | ₩158,431 | ₩163,201 | +2.47% | 6.7천 |
|---|
| 2026.09.01 | ₩154,732 | ₩158,859 | ₩154,732 | ₩158,859 | +2.67% | 6.8천 |
|---|
| 2026.08.31 | ₩155,804 | ₩156,434 | ₩151,838 | ₩156,246 | +0.28% | 9.8천 |
|---|
| 2026.08.28 | ₩164,715 | ₩164,715 | ₩155,469 | ₩155,965 | -5.31% | 1.3만 |
|---|
| 2026.08.27 | ₩165,399 | ₩165,908 | ₩162,491 | ₩165,023 | -0.23% | 1.2만 |
|---|
| 2026.08.26 | ₩166,564 | ₩166,846 | ₩165,466 | ₩166,136 | -0.26% | 3.9천 |
|---|
| 2026.08.25 | ₩164,822 | ₩168,521 | ₩164,822 | ₩167,757 | +1.78% | 9.8천 |
|---|
| 2026.08.24 | ₩165,023 | ₩165,023 | ₩158,792 | ₩162,022 | -1.82% | 1.7만 |
|---|
| 2026.08.21 | ₩161,794 | ₩166,310 | ₩161,794 | ₩163,697 | +1.18% | 1.5만 |
|---|
| 2026.08.20 | ₩163,911 | ₩164,461 | ₩159,181 | ₩159,342 | -2.79% | 2.8만 |
|---|
| 2026.08.19 | ₩157,171 | ₩169,379 | ₩157,171 | ₩169,137 | +7.61% | 3.8만 |
|---|
| 2026.08.18 | ₩147,268 | ₩150,471 | ₩147,268 | ₩150,055 | +1.89% | 1.8만 |
|---|
| 2026.08.17 | ₩141,426 | ₩147,282 | ₩141,426 | ₩147,241 | +4.11% | 1.7만 |
|---|
| 2026.08.14 | ₩143,208 | ₩143,208 | ₩139,322 | ₩143,208 | 0.00% | 6.2천 |
|---|
| 2026.08.13 | ₩146,987 | ₩147,134 | ₩144,173 | ₩144,173 | -1.91% | 6.1천 |
|---|
| 2026.08.12 | ₩143,382 | ₩147,469 | ₩143,382 | ₩146,652 | +2.28% | 5.8천 |
|---|
| 2026.08.11 | ₩144,695 | ₩147,509 | ₩144,695 | ₩145,459 | +0.53% | 1.3만 |
|---|
| 2026.08.10 | ₩144,655 | ₩146,357 | ₩143,101 | ₩145,875 | +0.84% | 1만 |
|---|
| 2026.08.07 | ₩140,970 | ₩143,007 | ₩138,772 | ₩142,632 | +1.18% | 3.4만 |
|---|
| 2026.08.06 | ₩138,638 | ₩140,702 | ₩136,334 | ₩137,620 | -0.73% | 4.5천 |
|---|
| 2026.08.05 | ₩136,280 | ₩138,518 | ₩135,650 | ₩136,535 | +0.19% | 5.3천 |
|---|
| 2026.08.04 | ₩130,411 | ₩134,377 | ₩130,397 | ₩134,230 | +2.93% | 5.7천 |
|---|
| 2026.08.03 | ₩129,714 | ₩129,982 | ₩127,610 | ₩128,749 | -0.74% | 3.7천 |
|---|
| 2026.07.31 | ₩135,570 | ₩135,570 | ₩127,208 | ₩129,459 | -4.51% | 9.5천 |
|---|
| 2026.07.30 | ₩131,362 | ₩134,431 | ₩128,575 | ₩134,431 | +2.34% | 1.1만 |
|---|
| 2026.07.29 | ₩136,066 | ₩136,066 | ₩131,979 | ₩132,273 | -2.79% | 2.6천 |
|---|
| 2026.07.28 | ₩132,126 | ₩134,632 | ₩132,126 | ₩134,632 | +1.90% | 3.8천 |
|---|
| 2026.07.27 | ₩132,555 | ₩136,267 | ₩131,818 | ₩132,126 | -0.32% | 7.9천 |
|---|
| 2026.07.24 | ₩134,002 | ₩134,002 | ₩130,893 | ₩131,161 | -2.12% | 3.5천 |
|---|
| 2026.07.23 | ₩130,692 | ₩133,198 | ₩130,692 | ₩132,716 | +1.55% | 2.3천 |
|---|
| 2026.07.22 | ₩132,568 | ₩132,702 | ₩130,438 | ₩130,518 | -1.55% | 1.2만 |
|---|
| 2026.07.21 | ₩130,036 | ₩133,372 | ₩129,821 | ₩133,332 | +2.54% | 5.1천 |
|---|
| 2026.07.20 | ₩135,436 | ₩135,650 | ₩129,473 | ₩129,660 | -4.26% | 1.5만 |
|---|
| 2026.07.17 | ₩131,577 | ₩136,682 | ₩131,322 | ₩134,109 | +1.92% | 8.8천 |
|---|
| 2026.07.16 | ₩135,891 | ₩135,891 | ₩132,166 | ₩133,680 | -1.63% | 2.9천 |
|---|
| 2026.07.15 | ₩130,987 | ₩134,404 | ₩130,103 | ₩134,324 | +2.55% | 7.5천 |
|---|
| 2026.07.14 | ₩132,354 | ₩133,144 | ₩131,818 | ₩132,394 | +0.03% | 9천 |
|---|
| 2026.07.13 | ₩137,057 | ₩137,057 | ₩131,992 | ₩133,841 | -2.35% | 1.6만 |
|---|
| 2026.07.10 | ₩147,107 | ₩147,107 | ₩136,012 | ₩137,915 | -6.25% | 2.9만 |
|---|
| 2026.07.09 | ₩144,682 | ₩147,737 | ₩144,146 | ₩145,379 | +0.48% | 1만 |
|---|
| 2026.07.08 | ₩144,441 | ₩146,169 | ₩141,613 | ₩144,374 | -0.05% | 2만 |
|---|
| 2026.07.07 | ₩145,888 | ₩147,657 | ₩142,766 | ₩147,188 | +0.89% | 8.5천 |
|---|
| 2026.07.06 | ₩144,870 | ₩144,870 | ₩139,121 | ₩142,498 | -1.64% | 2만 |
|---|
| 2026.07.02 | ₩139,027 | ₩143,275 | ₩139,027 | ₩143,168 | +2.98% | 2.1만 |
|---|
| 2026.07.01 | ₩135,342 | ₩136,682 | ₩134,002 | ₩135,020 | -0.24% | 1.3만 |
|---|
| 2026.06.30 | ₩136,508 | ₩136,508 | ₩134,337 | ₩134,994 | -1.11% | 1.5만 |
|---|
| 2026.06.29 | ₩134,257 | ₩134,645 | ₩131,644 | ₩134,645 | +0.29% | 1.1만 |
|---|
| 2026.06.26 | ₩125,627 | ₩133,051 | ₩125,627 | ₩131,697 | +4.83% | 2.7만 |
|---|
| 2026.06.25 | ₩126,203 | ₩129,982 | ₩124,555 | ₩126,176 | -0.02% | 2.1만 |
|---|
| 2026.06.24 | ₩121,406 | ₩125,962 | ₩121,406 | ₩123,697 | +1.89% | 2.5만 |
|---|
| 2026.06.23 | ₩119,021 | ₩121,942 | ₩119,021 | ₩120,253 | +1.04% | 4.6만 |
|---|
| 2026.06.22 | ₩117,908 | ₩118,592 | ₩115,858 | ₩117,935 | +0.02% | 5.8천 |
|---|
| 2026.06.18 | ₩117,051 | ₩117,051 | ₩111,423 | ₩113,928 | -2.67% | 1.2만 |
|---|
| 2026.06.17 | ₩113,902 | ₩116,823 | ₩113,352 | ₩113,835 | -0.06% | 2.2만 |
|---|
| 2026.06.16 | ₩112,186 | ₩112,280 | ₩110,458 | ₩111,369 | -0.73% | 4.5천 |
|---|
| 2026.06.15 | ₩113,593 | ₩113,593 | ₩111,476 | ₩112,186 | -1.24% | 5.1천 |
|---|
| 2026.06.12 | ₩111,463 | ₩112,414 | ₩110,753 | ₩110,753 | -0.64% | 5.5천 |
|---|
| 2026.06.11 | ₩107,202 | ₩111,114 | ₩106,947 | ₩110,243 | +2.84% | 9.4천 |
|---|
| 2026.06.10 | ₩109,185 | ₩109,788 | ₩104,254 | ₩104,615 | -4.19% | 5.9천 |
|---|
| 2026.06.09 | ₩107,738 | ₩109,279 | ₩105,326 | ₩108,649 | +0.85% | 8.3천 |
|---|
| 2026.06.08 | ₩108,019 | ₩108,394 | ₩105,111 | ₩105,419 | -2.41% | 5.1천 |
|---|
| 2026.06.05 | ₩110,686 | ₩110,686 | ₩107,563 | ₩107,563 | -2.82% | 3.1천 |
|---|
| 2026.06.04 | ₩107,121 | ₩111,892 | ₩107,121 | ₩111,329 | +3.93% | 6천 |
|---|
| 2026.06.03 | ₩101,935 | ₩106,344 | ₩101,922 | ₩106,344 | +4.32% | 5.2천 |
|---|
| 2026.06.02 | ₩106,987 | ₩106,987 | ₩102,284 | ₩102,766 | -3.95% | 6.9천 |
|---|
| 2026.06.01 | ₩112,990 | ₩112,990 | ₩108,408 | ₩109,158 | -3.39% | 5.1천 |
|---|
| 2026.05.29 | ₩113,392 | ₩113,902 | ₩112,562 | ₩113,352 | -0.04% | 2.7천 |
|---|
| 2026.05.28 | ₩110,176 | ₩114,183 | ₩110,176 | ₩113,687 | +3.19% | 5.9천 |
|---|
| 2026.05.27 | ₩110,538 | ₩113,366 | ₩110,538 | ₩111,302 | +0.69% | 2.6천 |
|---|
| 2026.05.26 | ₩110,083 | ₩111,356 | ₩110,083 | ₩110,578 | +0.45% | 1천 |
|---|
| 2026.05.22 | ₩111,396 | ₩111,503 | ₩109,640 | ₩109,841 | -1.40% | 6천 |
|---|
| 2026.05.21 | ₩107,537 | ₩110,485 | ₩107,510 | ₩110,270 | +2.54% | 4.6천 |
|---|
| 2026.05.20 | ₩105,594 | ₩108,850 | ₩105,594 | ₩108,743 | +2.98% | 1.1만 |
|---|
| 2026.05.19 | ₩102,552 | ₩104,950 | ₩101,466 | ₩103,584 | +1.01% | 4.3천 |
|---|
| 2026.05.18 | ₩104,950 | ₩106,143 | ₩102,445 | ₩103,530 | -1.35% | 1.2만 |
|---|
| 2026.05.15 | ₩110,699 | ₩110,699 | ₩107,202 | ₩107,563 | -2.83% | 7.5천 |
|---|
| 2026.05.14 | ₩114,813 | ₩114,813 | ₩113,205 | ₩113,593 | -1.06% | 3천 |
|---|
| 2026.05.13 | ₩112,977 | ₩115,483 | ₩112,441 | ₩115,242 | +2.00% | 4.6천 |
|---|
| 2026.05.12 | ₩111,155 | ₩114,036 | ₩111,021 | ₩114,036 | +2.59% | 5천 |
|---|
| 2026.05.11 | ₩111,034 | ₩115,456 | ₩110,672 | ₩111,476 | +0.40% | 1.8만 |
|---|
| 2026.05.08 | ₩108,743 | ₩112,227 | ₩108,743 | ₩111,088 | +2.16% | 3.4만 |
|---|
| 2026.05.07 | ₩113,232 | ₩114,317 | ₩108,635 | ₩110,578 | -2.34% | 1.5만 |
|---|
| 2026.05.06 | ₩113,701 | ₩115,898 | ₩112,334 | ₩115,738 | +1.79% | 7.1천 |
|---|
| 2026.05.05 | ₩112,401 | ₩112,401 | ₩109,118 | ₩111,021 | -1.23% | 7.1천 |
|---|
| 2026.05.04 | ₩105,540 | ₩110,753 | ₩105,540 | ₩110,605 | +4.80% | 5.9천 |
|---|
| 2026.05.01 | ₩107,885 | ₩107,885 | ₩105,862 | ₩106,880 | -0.93% | 7.6천 |
|---|
| 2026.04.30 | ₩104,857 | ₩109,600 | ₩104,857 | ₩109,372 | +4.31% | 2만 |
|---|
| 2026.04.29 | ₩108,099 | ₩108,099 | ₩103,986 | ₩105,245 | -2.64% | 1.6만 |
|---|
| 2026.04.28 | ₩109,667 | ₩109,667 | ₩107,845 | ₩108,059 | -1.47% | 4.4천 |
|---|
| 2026.04.27 | ₩109,681 | ₩113,098 | ₩109,667 | ₩110,002 | +0.29% | 7.7천 |
|---|
| 2026.04.24 | ₩111,664 | ₩111,664 | ₩109,600 | ₩110,833 | -0.74% | 2.3만 |
|---|
| 2026.04.23 | ₩116,019 | ₩116,019 | ₩112,682 | ₩113,339 | -2.31% | 2.4만 |
|---|
| 2026.04.22 | ₩116,930 | ₩118,029 | ₩115,563 | ₩116,622 | -0.26% | 1.5만 |
|---|
| 2026.04.21 | ₩115,403 | ₩118,136 | ₩115,403 | ₩116,434 | +0.89% | 5.3천 |
|---|
| 2026.04.20 | ₩118,766 | ₩120,093 | ₩118,190 | ₩118,605 | -0.14% | 9.1천 |
|---|
| 2026.04.17 | ₩117,681 | ₩120,267 | ₩117,681 | ₩119,865 | +1.86% | 9.6천 |
|---|
| 2026.04.16 | ₩116,488 | ₩116,515 | ₩115,202 | ₩116,207 | -0.24% | 5.7천 |
|---|
| 2026.04.15 | ₩118,498 | ₩119,047 | ₩116,006 | ₩117,882 | -0.52% | 6.3천 |
|---|
| 2026.04.14 | ₩114,773 | ₩117,640 | ₩114,773 | ₩117,439 | +2.32% | 1.4만 |
|---|
| 2026.04.13 | ₩110,471 | ₩113,902 | ₩110,471 | ₩112,964 | +2.26% | 8.7천 |
|---|
| 2026.04.10 | ₩114,170 | ₩114,170 | ₩108,836 | ₩109,305 | -4.26% | 1.2만 |
|---|
| 2026.04.09 | ₩111,047 | ₩113,526 | ₩111,047 | ₩113,044 | +1.80% | 4.7천 |
|---|
| 2026.04.08 | ₩113,875 | ₩113,875 | ₩111,061 | ₩112,106 | -1.55% | 5.1천 |
|---|
| 2026.04.07 | ₩105,553 | ₩108,274 | ₩104,991 | ₩107,992 | +2.31% | 1.9만 |
|---|
| 2026.04.06 | ₩109,225 | ₩110,123 | ₩108,595 | ₩108,595 | -0.58% | 5.9천 |
|---|
| 2026.04.02 | ₩107,242 | ₩109,573 | ₩106,532 | ₩109,573 | +2.17% | 3.2천 |
|---|
| 2026.04.01 | ₩109,466 | ₩112,454 | ₩109,466 | ₩110,645 | +1.08% | 1.3만 |
|---|
| 2026.03.31 | ₩104,026 | ₩109,225 | ₩104,026 | ₩109,225 | +5.00% | 1.1만 |
|---|
| 2026.03.30 | ₩100,703 | ₩101,641 | ₩99,322 | ₩100,086 | -0.61% | 6.7천 |
|---|
| 2026.03.27 | ₩105,165 | ₩105,165 | ₩98,867 | ₩98,907 | -5.95% | 1.2만 |
|---|
| 2026.03.26 | ₩103,329 | ₩107,175 | ₩103,329 | ₩105,071 | +1.69% | 3.9천 |
|---|
| 2026.03.25 | ₩103,182 | ₩106,451 | ₩103,182 | ₩105,500 | +2.25% | 1.4만 |
|---|
| 2026.03.24 | ₩100,153 | ₩101,105 | ₩99,215 | ₩100,234 | +0.08% | 1.3만 |
|---|
| 2026.03.23 | ₩101,949 | ₩104,522 | ₩101,681 | ₩101,775 | -0.17% | 2만 |
|---|
| 2026.03.20 | ₩104,669 | ₩104,669 | ₩100,502 | ₩100,609 | -3.88% | 1.5만 |
|---|
| 2026.03.19 | ₩101,265 | ₩104,615 | ₩101,265 | ₩104,187 | +2.88% | 9.5천 |
|---|
| 2026.03.18 | ₩103,383 | ₩104,736 | ₩103,182 | ₩103,222 | -0.16% | 1.5만 |
|---|
| 2026.03.17 | ₩107,416 | ₩107,885 | ₩107,403 | ₩107,510 | +0.09% | 6.5천 |
|---|
| 2026.03.16 | ₩105,232 | ₩107,805 | ₩105,232 | ₩107,470 | +2.13% | 5.8천 |
|---|
| 2026.03.13 | ₩107,121 | ₩109,359 | ₩104,736 | ₩105,379 | -1.63% | 1만 |
|---|
| 2026.03.12 | ₩109,332 | ₩109,332 | ₩106,210 | ₩106,424 | -2.66% | 1.9만 |
|---|
| 2026.03.11 | ₩113,111 | ₩114,357 | ₩111,704 | ₩112,521 | -0.52% | 3.4천 |
|---|
| 2026.03.10 | ₩112,294 | ₩116,247 | ₩112,294 | ₩113,942 | +1.47% | 1.2만 |
|---|
| 2026.03.09 | ₩109,627 | ₩112,441 | ₩107,014 | ₩112,428 | +2.55% | 1.9만 |
|---|
| 2026.03.06 | ₩106,920 | ₩108,394 | ₩105,460 | ₩108,193 | +1.19% | 1만 |
|---|
| 2026.03.05 | ₩111,918 | ₩112,227 | ₩108,073 | ₩109,587 | -2.08% | 3만 |
|---|
| 2026.03.04 | ₩112,240 | ₩116,032 | ₩111,637 | ₩115,228 | +2.66% | 7.9천 |
|---|
| 2026.03.03 | ₩111,892 | ₩113,526 | ₩109,533 | ₩111,664 | -0.20% | 2만 |
|---|
| 2026.03.02 | ₩115,831 | ₩117,520 | ₩115,389 | ₩117,011 | +1.02% | 5.3천 |
|---|
| 2026.02.27 | ₩116,086 | ₩118,150 | ₩116,086 | ₩118,123 | +1.75% | 9.5천 |
|---|
| 2026.02.26 | ₩115,349 | ₩116,274 | ₩112,910 | ₩116,113 | +0.66% | 7.6천 |
|---|
| 2026.02.25 | ₩119,959 | ₩121,821 | ₩117,828 | ₩117,828 | -1.78% | 1.5만 |
|---|
| 2026.02.24 | ₩118,552 | ₩119,637 | ₩118,525 | ₩119,061 | +0.43% | 5.6천 |
|---|
| 2026.02.23 | ₩115,644 | ₩117,386 | ₩115,644 | ₩117,078 | +1.24% | 5.7천 |
|---|
| 2026.02.20 | ₩116,367 | ₩116,689 | ₩114,880 | ₩115,791 | -0.50% | 7.4천 |
|---|
| 2026.02.19 | ₩117,238 | ₩117,238 | ₩112,535 | ₩117,091 | -0.13% | 9.7천 |
|---|
| 2026.02.18 | ₩116,153 | ₩117,252 | ₩116,153 | ₩116,649 | +0.43% | 1.7천 |
|---|
| 2026.02.17 | ₩115,684 | ₩115,979 | ₩113,674 | ₩115,510 | -0.15% | 6.8천 |
|---|
| 2026.02.13 | ₩113,366 | ₩116,689 | ₩113,285 | ₩113,526 | +0.14% | 5.1천 |
|---|
| 2026.02.12 | ₩113,955 | ₩113,955 | ₩110,632 | ₩111,342 | -2.29% | 7.5천 |
|---|
| 2026.02.11 | ₩112,280 | ₩113,996 | ₩109,533 | ₩113,728 | +1.29% | 6.3천 |
|---|
| 2026.02.10 | ₩115,081 | ₩115,630 | ₩112,736 | ₩112,736 | -2.04% | 7.6천 |
|---|
| 2026.02.09 | ₩114,947 | ₩115,805 | ₩113,526 | ₩115,617 | +0.58% | 1만 |
|---|
| 2026.02.06 | ₩111,999 | ₩116,126 | ₩111,999 | ₩116,126 | +3.69% | 1.6만 |
|---|
| 2026.02.05 | ₩113,352 | ₩116,863 | ₩109,051 | ₩109,533 | -3.37% | 2.3만 |
|---|
| 2026.02.04 | ₩114,277 | ₩114,773 | ₩112,548 | ₩114,223 | -0.05% | 5.5천 |
|---|
| 2026.02.03 | ₩112,227 | ₩117,332 | ₩112,227 | ₩113,647 | +1.27% | 7.5천 |
|---|
| 2026.02.02 | ₩112,454 | ₩113,888 | ₩112,387 | ₩113,862 | +1.25% | 8.6천 |
|---|
| 2026.01.30 | ₩111,597 | ₩114,398 | ₩110,217 | ₩111,382 | -0.19% | 1만 |
|---|
| 2026.01.29 | ₩113,419 | ₩114,250 | ₩112,830 | ₩113,754 | +0.30% | 1만 |
|---|
| 2026.01.28 | ₩117,533 | ₩117,533 | ₩112,897 | ₩113,178 | -3.71% | 8.9천 |
|---|
| 2026.01.27 | ₩115,322 | ₩118,431 | ₩115,322 | ₩117,064 | +1.51% | 1.6만 |
|---|
| 2026.01.26 | ₩113,821 | ₩116,260 | ₩113,258 | ₩115,738 | +1.68% | 8.6천 |
|---|
| 2026.01.23 | ₩117,158 | ₩117,935 | ₩114,156 | ₩114,880 | -1.94% | 9.9천 |
|---|
| 2026.01.22 | ₩116,180 | ₩119,342 | ₩114,290 | ₩118,150 | +1.70% | 1.7만 |
|---|
| 2026.01.21 | ₩109,855 | ₩114,532 | ₩109,855 | ₩114,478 | +4.21% | 2.2만 |
|---|
| 2026.01.20 | ₩105,218 | ₩109,185 | ₩103,892 | ₩109,185 | +3.77% | 2.2만 |
|---|
| 2026.01.16 | ₩108,555 | ₩109,547 | ₩108,126 | ₩108,314 | -0.22% | 8.1천 |
|---|
| 2026.01.15 | ₩111,155 | ₩111,691 | ₩108,113 | ₩108,287 | -2.58% | 9.8천 |
|---|
| 2026.01.14 | ₩108,515 | ₩111,463 | ₩108,515 | ₩111,463 | +2.72% | 5.9천 |
|---|
| 2026.01.13 | ₩109,158 | ₩109,547 | ₩107,697 | ₩109,011 | -0.14% | 6.1천 |
|---|
| 2026.01.12 | ₩109,801 | ₩109,801 | ₩106,398 | ₩109,024 | -0.71% | 2.1만 |
|---|
| 2026.01.09 | ₩112,548 | ₩113,017 | ₩110,619 | ₩110,712 | -1.63% | 8.9천 |
|---|
| 2026.01.08 | ₩113,031 | ₩114,679 | ₩108,501 | ₩110,351 | -2.37% | 1.6만 |
|---|
| 2026.01.07 | ₩110,029 | ₩117,908 | ₩110,029 | ₩115,604 | +5.07% | 3.8만 |
|---|
| 2026.01.06 | ₩105,218 | ₩109,064 | ₩105,218 | ₩109,051 | +3.64% | 2.5만 |
|---|
| 2026.01.05 | ₩106,666 | ₩106,666 | ₩101,332 | ₩104,334 | -2.19% | 2.4만 |
|---|
| 2026.01.02 | ₩107,202 | ₩107,751 | ₩105,594 | ₩106,719 | -0.45% | 1만 |
|---|
| 2025.12.31 | ₩106,518 | ₩107,831 | ₩106,331 | ₩106,907 | +0.36% | 6.7천 |
|---|
| 2025.12.30 | ₩108,354 | ₩108,354 | ₩106,532 | ₩106,880 | -1.36% | 1.4만 |
|---|
| 2025.12.29 | ₩110,270 | ₩110,444 | ₩109,104 | ₩109,145 | -1.02% | 4.9천 |
|---|
| 2025.12.26 | ₩111,838 | ₩111,838 | ₩110,297 | ₩110,873 | -0.86% | 6.7천 |
|---|
| 2025.12.24 | ₩111,825 | ₩112,495 | ₩111,825 | ₩112,374 | +0.49% | 6.1천 |
|---|
| 2025.12.23 | ₩112,294 | ₩113,017 | ₩110,619 | ₩110,900 | -1.24% | 1.3만 |
|---|
| 2025.12.22 | ₩109,493 | ₩112,119 | ₩109,493 | ₩111,704 | +2.02% | 2만 |
|---|
| 2025.12.19 | ₩105,768 | ₩109,091 | ₩105,768 | ₩108,314 | +2.41% | 1.2만 |
|---|
| 2025.12.18 | ₩103,570 | ₩105,674 | ₩102,954 | ₩103,463 | -0.10% | 2만 |
|---|
| 2025.12.17 | ₩107,416 | ₩107,456 | ₩105,017 | ₩105,017 | -2.23% | 6.4천 |
|---|
| 2025.12.16 | ₩105,741 | ₩107,027 | ₩105,138 | ₩106,290 | +0.52% | 8.5천 |
|---|
| 2025.12.15 | ₩107,604 | ₩107,992 | ₩106,987 | ₩107,470 | -0.12% | 4.6천 |
|---|
| 2025.12.12 | ₩107,537 | ₩108,274 | ₩106,558 | ₩107,523 | -0.01% | 1.6만 |
|---|
| 2025.12.11 | ₩105,647 | ₩108,635 | ₩105,647 | ₩108,099 | +2.32% | 1.1만 |
|---|
| 2025.12.10 | ₩103,758 | ₩107,001 | ₩103,758 | ₩106,438 | +2.58% | 1.2만 |
|---|
| 2025.12.09 | ₩108,113 | ₩108,877 | ₩104,146 | ₩104,254 | -3.57% | 3.1만 |
|---|
| 2025.12.08 | ₩110,645 | ₩110,712 | ₩107,872 | ₩108,006 | -2.39% | 1만 |
|---|
| 2025.12.05 | ₩110,324 | ₩110,471 | ₩108,300 | ₩108,756 | -1.42% | 1.1만 |
|---|
| 2025.12.04 | ₩110,056 | ₩111,101 | ₩107,858 | ₩109,707 | -0.32% | 1.3만 |
|---|
| 2025.12.03 | ₩106,652 | ₩109,962 | ₩106,599 | ₩109,828 | +2.98% | 1.7만 |
|---|
| 2025.12.02 | ₩107,068 | ₩108,099 | ₩105,513 | ₩105,687 | -1.29% | 2.1만 |
|---|
| 2025.12.01 | ₩111,744 | ₩111,744 | ₩106,934 | ₩107,068 | -4.19% | 2.4만 |
|---|
| 2025.11.28 | ₩112,642 | ₩112,642 | ₩111,222 | ₩112,133 | -0.45% | 1만 |
|---|
| 2025.11.26 | ₩111,650 | ₩112,548 | ₩109,533 | ₩111,999 | +0.31% | 2.4만 |
|---|
| 2025.11.25 | ₩108,890 | ₩110,029 | ₩107,671 | ₩110,029 | +1.05% | 3.6만 |
|---|
| 2025.11.24 | ₩105,808 | ₩107,657 | ₩105,808 | ₩107,148 | +1.27% | 3.1만 |
|---|
| 2025.11.21 | ₩100,823 | ₩105,527 | ₩100,823 | ₩103,999 | +3.15% | 2만 |
|---|
| 2025.11.20 | ₩104,776 | ₩106,357 | ₩100,475 | ₩100,475 | -4.11% | 3.3만 |
|---|
| 2025.11.19 | ₩104,883 | ₩104,883 | ₩101,614 | ₩102,364 | -2.40% | 1.2만 |
|---|
| 2025.11.18 | ₩103,517 | ₩104,843 | ₩102,002 | ₩104,401 | +0.85% | 2.1만 |
|---|
| 2025.11.17 | ₩101,801 | ₩105,031 | ₩101,801 | ₩102,820 | +1.00% | 3.6만 |
|---|
| 2025.11.14 | ₩99,094 | ₩103,302 | ₩97,982 | ₩101,145 | +2.07% | 1.8만 |
|---|
| 2025.11.13 | ₩101,842 | ₩103,034 | ₩99,791 | ₩99,791 | -2.01% | 1.8만 |
|---|
| 2025.11.12 | ₩101,775 | ₩103,021 | ₩101,172 | ₩101,935 | +0.16% | 3.8만 |
|---|
| 2025.11.11 | ₩96,294 | ₩101,359 | ₩95,892 | ₩101,038 | +4.93% | 3만 |
|---|
| 2025.11.10 | ₩95,597 | ₩96,079 | ₩94,150 | ₩95,744 | +0.15% | 3만 |
|---|
| 2025.11.07 | ₩94,337 | ₩94,337 | ₩90,451 | ₩93,172 | -1.24% | 5.8만 |
|---|
| 2025.11.06 | ₩94,324 | ₩94,806 | ₩93,801 | ₩94,136 | -0.20% | 9.2천 |
|---|
| 2025.11.05 | ₩93,064 | ₩94,833 | ₩93,051 | ₩94,056 | +1.07% | 4.2천 |
|---|
| 2025.11.04 | ₩91,148 | ₩93,038 | ₩91,148 | ₩91,510 | +0.40% | 4.1천 |
|---|
| 2025.11.03 | ₩95,624 | ₩95,624 | ₩90,465 | ₩93,332 | -2.40% | 9.2천 |
|---|
| 2025.10.31 | ₩94,029 | ₩95,838 | ₩93,868 | ₩95,838 | +1.92% | 5.9천 |
|---|
| 2025.10.30 | ₩94,163 | ₩94,753 | ₩93,493 | ₩93,587 | -0.61% | 1만 |
|---|
| 2025.10.29 | ₩93,466 | ₩93,989 | ₩91,349 | ₩92,260 | -1.29% | 1.5만 |
|---|
| 2025.10.28 | ₩92,394 | ₩93,105 | ₩91,698 | ₩92,997 | +0.65% | 8.7천 |
|---|
| 2025.10.27 | ₩92,073 | ₩92,716 | ₩90,947 | ₩92,582 | +0.55% | 1.2만 |
|---|
| 2025.10.24 | ₩89,768 | ₩90,344 | ₩89,634 | ₩89,755 | -0.01% | 1.1만 |
|---|
| 2025.10.23 | ₩88,106 | ₩88,723 | ₩88,106 | ₩88,723 | +0.70% | 4천 |
|---|
| 2025.10.22 | ₩90,250 | ₩90,250 | ₩88,026 | ₩88,589 | -1.84% | 1.3만 |
|---|
| 2025.10.21 | ₩92,770 | ₩92,770 | ₩90,612 | ₩91,148 | -1.75% | 8.3천 |
|---|
| 2025.10.20 | ₩91,711 | ₩92,770 | ₩90,197 | ₩92,207 | +0.54% | 2만 |
|---|
| 2025.10.17 | ₩88,214 | ₩90,277 | ₩87,745 | ₩89,808 | +1.81% | 1.3만 |
|---|
| 2025.10.16 | ₩90,545 | ₩92,475 | ₩87,865 | ₩88,723 | -2.01% | 2.6만 |
|---|
| 2025.10.15 | ₩87,450 | ₩89,768 | ₩87,115 | ₩89,353 | +2.18% | 1.5만 |
|---|
| 2025.10.14 | ₩84,394 | ₩87,557 | ₩84,046 | ₩86,646 | +2.67% | 1.7만 |
|---|
| 2025.10.13 | ₩84,930 | ₩87,101 | ₩84,435 | ₩86,270 | +1.58% | 1.2만 |
|---|
| 2025.10.10 | ₩87,624 | ₩87,624 | ₩85,172 | ₩85,533 | -2.39% | 1.8만 |
|---|