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 | ₩144,292 | ₩149,265 | ₩143,126 | ₩148,755 | +3.09% | 7.4천 |
| 2026.10.08 | ₩142,844 | ₩142,844 | ₩135,526 | ₩140,767 | -1.45% | 1.1만 |
| 2026.10.07 | ₩141,356 | ₩146,638 | ₩141,356 | ₩144,037 | +1.90% | 4.2천 |
| 2026.10.06 | ₩151,195 | ₩151,195 | ₩141,397 | ₩143,287 | -5.23% | 1.4만 |
| 2026.10.05 | ₩147,442 | ₩151,047 | ₩144,761 | ₩150,203 | +1.87% | 9.8천 |
| 2026.10.02 | ₩149,359 | ₩149,359 | ₩145,994 | ₩147,174 | -1.46% | 1만 |
| 2026.10.01 | ₩152,709 | ₩152,709 | ₩148,072 | ₩148,072 | -3.04% | 5.1천 |
| 2026.09.30 | ₩153,862 | ₩156,985 | ₩153,862 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩154,747 |
| +0.57% |
| 3.3천 |
| 2026.09.29 | ₩152,844 | ₩155,484 | ₩151,597 | ₩155,323 | +1.62% | 4.7천 |
|---|
| 2026.09.28 | ₩151,704 | ₩156,248 | ₩151,383 | ₩154,988 | +2.16% | 1만 |
|---|
| 2026.09.25 | ₩154,144 | ₩154,144 | ₩150,940 | ₩153,366 | -0.50% | 8.7천 |
|---|
| 2026.09.24 | ₩149,560 | ₩153,152 | ₩148,326 | ₩153,152 | +2.40% | 4.4천 |
|---|
| 2026.09.23 | ₩155,833 | ₩156,945 | ₩149,372 | ₩150,176 | -3.63% | 1만 |
|---|
| 2026.09.22 | ₩155,042 | ₩158,366 | ₩153,112 | ₩157,039 | +1.29% | 4.7천 |
|---|
| 2026.09.21 | ₩151,275 | ₩153,474 | ₩151,275 | ₩152,093 | +0.54% | 8.9천 |
|---|
| 2026.09.18 | ₩152,535 | ₩152,535 | ₩148,688 | ₩148,688 | -2.52% | 2.3천 |
|---|
| 2026.09.17 | ₩150,927 | ₩152,736 | ₩150,927 | ₩152,669 | +1.15% | 4천 |
|---|
| 2026.09.16 | ₩147,093 | ₩148,112 | ₩144,104 | ₩146,088 | -0.68% | 3.8천 |
|---|
| 2026.09.15 | ₩147,442 | ₩147,442 | ₩143,474 | ₩145,337 | -1.43% | 6.7천 |
|---|
| 2026.09.14 | ₩147,442 | ₩150,632 | ₩147,375 | ₩149,761 | +1.57% | 5.3천 |
|---|
| 2026.09.11 | ₩150,297 | ₩150,297 | ₩147,134 | ₩147,134 | -2.10% | 1.5만 |
|---|
| 2026.09.10 | ₩150,029 | ₩150,029 | ₩146,504 | ₩146,906 | -2.08% | 9.6천 |
|---|
| 2026.09.09 | ₩152,200 | ₩154,398 | ₩151,007 | ₩151,208 | -0.65% | 3.4만 |
|---|
| 2026.09.08 | ₩154,144 | ₩156,824 | ₩152,026 | ₩154,251 | +0.07% | 9.3천 |
|---|
| 2026.09.04 | ₩162,950 | ₩162,950 | ₩160,350 | ₩160,846 | -1.29% | 6천 |
|---|
| 2026.09.03 | ₩163,459 | ₩163,459 | ₩161,033 | ₩163,406 | -0.03% | 3.5천 |
|---|
| 2026.09.02 | ₩159,304 | ₩165,336 | ₩158,473 | ₩163,245 | +2.47% | 6.7천 |
|---|
| 2026.09.01 | ₩154,774 | ₩158,902 | ₩154,774 | ₩158,902 | +2.67% | 6.8천 |
|---|
| 2026.08.31 | ₩155,846 | ₩156,476 | ₩151,878 | ₩156,288 | +0.28% | 9.8천 |
|---|
| 2026.08.28 | ₩164,760 | ₩164,760 | ₩155,511 | ₩156,007 | -5.31% | 1.3만 |
|---|
| 2026.08.27 | ₩165,443 | ₩165,952 | ₩162,534 | ₩165,068 | -0.23% | 1.2만 |
|---|
| 2026.08.26 | ₩166,609 | ₩166,891 | ₩165,510 | ₩166,180 | -0.26% | 3.9천 |
|---|
| 2026.08.25 | ₩164,867 | ₩168,566 | ₩164,867 | ₩167,802 | +1.78% | 9.8천 |
|---|
| 2026.08.24 | ₩165,068 | ₩165,068 | ₩158,835 | ₩162,065 | -1.82% | 1.7만 |
|---|
| 2026.08.21 | ₩161,837 | ₩166,355 | ₩161,837 | ₩163,741 | +1.18% | 1.5만 |
|---|
| 2026.08.20 | ₩163,955 | ₩164,505 | ₩159,224 | ₩159,385 | -2.79% | 2.8만 |
|---|
| 2026.08.19 | ₩157,213 | ₩169,424 | ₩157,213 | ₩169,183 | +7.61% | 3.8만 |
|---|
| 2026.08.18 | ₩147,308 | ₩150,511 | ₩147,308 | ₩150,096 | +1.89% | 1.8만 |
|---|
| 2026.08.17 | ₩141,464 | ₩147,321 | ₩141,464 | ₩147,281 | +4.11% | 1.7만 |
|---|
| 2026.08.14 | ₩143,246 | ₩143,246 | ₩139,359 | ₩143,246 | 0.00% | 6.2천 |
|---|
| 2026.08.13 | ₩147,026 | ₩147,174 | ₩144,211 | ₩144,211 | -1.91% | 6.1천 |
|---|
| 2026.08.12 | ₩143,421 | ₩147,509 | ₩143,421 | ₩146,691 | +2.28% | 5.8천 |
|---|
| 2026.08.11 | ₩144,734 | ₩147,549 | ₩144,734 | ₩145,498 | +0.53% | 1.3만 |
|---|
| 2026.08.10 | ₩144,694 | ₩146,396 | ₩143,139 | ₩145,914 | +0.84% | 1만 |
|---|
| 2026.08.07 | ₩141,008 | ₩143,045 | ₩138,810 | ₩142,670 | +1.18% | 3.4만 |
|---|
| 2026.08.06 | ₩138,676 | ₩140,740 | ₩136,370 | ₩137,657 | -0.73% | 4.5천 |
|---|
| 2026.08.05 | ₩136,317 | ₩138,555 | ₩135,687 | ₩136,571 | +0.19% | 5.3천 |
|---|
| 2026.08.04 | ₩130,446 | ₩134,413 | ₩130,432 | ₩134,266 | +2.93% | 5.7천 |
|---|
| 2026.08.03 | ₩129,749 | ₩130,017 | ₩127,644 | ₩128,784 | -0.74% | 3.7천 |
|---|
| 2026.07.31 | ₩135,606 | ₩135,606 | ₩127,242 | ₩129,494 | -4.51% | 9.5천 |
|---|
| 2026.07.30 | ₩131,397 | ₩134,467 | ₩128,609 | ₩134,467 | +2.34% | 1.1만 |
|---|
| 2026.07.29 | ₩136,102 | ₩136,102 | ₩132,014 | ₩132,309 | -2.79% | 2.6천 |
|---|
| 2026.07.28 | ₩132,161 | ₩134,668 | ₩132,161 | ₩134,668 | +1.90% | 3.8천 |
|---|
| 2026.07.27 | ₩132,590 | ₩136,303 | ₩131,853 | ₩132,161 | -0.32% | 7.9천 |
|---|
| 2026.07.24 | ₩134,038 | ₩134,038 | ₩130,928 | ₩131,196 | -2.12% | 3.5천 |
|---|
| 2026.07.23 | ₩130,727 | ₩133,234 | ₩130,727 | ₩132,751 | +1.55% | 2.3천 |
|---|
| 2026.07.22 | ₩132,604 | ₩132,738 | ₩130,473 | ₩130,553 | -1.55% | 1.2만 |
|---|
| 2026.07.21 | ₩130,070 | ₩133,408 | ₩129,856 | ₩133,368 | +2.54% | 5.1천 |
|---|
| 2026.07.20 | ₩135,472 | ₩135,687 | ₩129,508 | ₩129,695 | -4.26% | 1.5만 |
|---|
| 2026.07.17 | ₩131,612 | ₩136,719 | ₩131,357 | ₩134,145 | +1.92% | 8.8천 |
|---|
| 2026.07.16 | ₩135,928 | ₩135,928 | ₩132,202 | ₩133,716 | -1.63% | 2.9천 |
|---|
| 2026.07.15 | ₩131,022 | ₩134,440 | ₩130,137 | ₩134,360 | +2.55% | 7.5천 |
|---|
| 2026.07.14 | ₩132,389 | ₩133,180 | ₩131,853 | ₩132,430 | +0.03% | 9천 |
|---|
| 2026.07.13 | ₩137,094 | ₩137,094 | ₩132,027 | ₩133,877 | -2.35% | 1.6만 |
|---|
| 2026.07.10 | ₩147,147 | ₩147,147 | ₩136,049 | ₩137,952 | -6.25% | 2.9만 |
|---|
| 2026.07.09 | ₩144,721 | ₩147,777 | ₩144,185 | ₩145,418 | +0.48% | 1만 |
|---|
| 2026.07.08 | ₩144,480 | ₩146,209 | ₩141,651 | ₩144,413 | -0.05% | 2만 |
|---|
| 2026.07.07 | ₩145,927 | ₩147,696 | ₩142,804 | ₩147,227 | +0.89% | 8.5천 |
|---|
| 2026.07.06 | ₩144,908 | ₩144,908 | ₩139,158 | ₩142,536 | -1.64% | 2만 |
|---|
| 2026.07.02 | ₩139,064 | ₩143,313 | ₩139,064 | ₩143,206 | +2.98% | 2.1만 |
|---|
| 2026.07.01 | ₩135,378 | ₩136,719 | ₩134,038 | ₩135,057 | -0.24% | 1.3만 |
|---|
| 2026.06.30 | ₩136,545 | ₩136,545 | ₩134,373 | ₩135,030 | -1.11% | 1.5만 |
|---|
| 2026.06.29 | ₩134,293 | ₩134,681 | ₩131,679 | ₩134,681 | +0.29% | 1.1만 |
|---|
| 2026.06.26 | ₩125,661 | ₩133,086 | ₩125,661 | ₩131,733 | +4.83% | 2.7만 |
|---|
| 2026.06.25 | ₩126,237 | ₩130,017 | ₩124,588 | ₩126,210 | -0.02% | 2.1만 |
|---|
| 2026.06.24 | ₩121,438 | ₩125,996 | ₩121,438 | ₩123,730 | +1.89% | 2.5만 |
|---|
| 2026.06.23 | ₩119,053 | ₩121,975 | ₩119,053 | ₩120,286 | +1.04% | 4.6만 |
|---|
| 2026.06.22 | ₩117,940 | ₩118,624 | ₩115,889 | ₩117,967 | +0.02% | 5.8천 |
|---|
| 2026.06.18 | ₩117,082 | ₩117,082 | ₩111,453 | ₩113,959 | -2.67% | 1.2만 |
|---|
| 2026.06.17 | ₩113,932 | ₩116,854 | ₩113,383 | ₩113,865 | -0.06% | 2.2만 |
|---|
| 2026.06.16 | ₩112,217 | ₩112,310 | ₩110,488 | ₩111,399 | -0.73% | 4.5천 |
|---|
| 2026.06.15 | ₩113,624 | ₩113,624 | ₩111,506 | ₩112,217 | -1.24% | 5.1천 |
|---|
| 2026.06.12 | ₩111,493 | ₩112,444 | ₩110,782 | ₩110,782 | -0.64% | 5.5천 |
|---|
| 2026.06.11 | ₩107,230 | ₩111,144 | ₩106,976 | ₩110,273 | +2.84% | 9.4천 |
|---|
| 2026.06.10 | ₩109,214 | ₩109,817 | ₩104,282 | ₩104,643 | -4.19% | 5.9천 |
|---|
| 2026.06.09 | ₩107,767 | ₩109,308 | ₩105,354 | ₩108,678 | +0.85% | 8.3천 |
|---|
| 2026.06.08 | ₩108,048 | ₩108,423 | ₩105,139 | ₩105,448 | -2.41% | 5.1천 |
|---|
| 2026.06.05 | ₩110,715 | ₩110,715 | ₩107,592 | ₩107,592 | -2.82% | 3.1천 |
|---|
| 2026.06.04 | ₩107,150 | ₩111,922 | ₩107,150 | ₩111,359 | +3.93% | 6천 |
|---|
| 2026.06.03 | ₩101,963 | ₩106,373 | ₩101,949 | ₩106,373 | +4.32% | 5.2천 |
|---|
| 2026.06.02 | ₩107,016 | ₩107,016 | ₩102,311 | ₩102,794 | -3.95% | 6.9천 |
|---|
| 2026.06.01 | ₩113,021 | ₩113,021 | ₩108,437 | ₩109,187 | -3.39% | 5.1천 |
|---|
| 2026.05.29 | ₩113,423 | ₩113,932 | ₩112,592 | ₩113,383 | -0.04% | 2.7천 |
|---|
| 2026.05.28 | ₩110,206 | ₩114,214 | ₩110,206 | ₩113,718 | +3.19% | 5.9천 |
|---|
| 2026.05.27 | ₩110,568 | ₩113,396 | ₩110,568 | ₩111,332 | +0.69% | 2.6천 |
|---|
| 2026.05.26 | ₩110,112 | ₩111,386 | ₩110,112 | ₩110,608 | +0.45% | 1천 |
|---|
| 2026.05.22 | ₩111,426 | ₩111,533 | ₩109,670 | ₩109,871 | -1.40% | 6천 |
|---|
| 2026.05.21 | ₩107,565 | ₩110,514 | ₩107,539 | ₩110,300 | +2.54% | 4.6천 |
|---|
| 2026.05.20 | ₩105,622 | ₩108,879 | ₩105,622 | ₩108,772 | +2.98% | 1.1만 |
|---|
| 2026.05.19 | ₩102,579 | ₩104,979 | ₩101,494 | ₩103,611 | +1.01% | 4.3천 |
|---|
| 2026.05.18 | ₩104,979 | ₩106,171 | ₩102,472 | ₩103,558 | -1.35% | 1.2만 |
|---|
| 2026.05.15 | ₩110,729 | ₩110,729 | ₩107,230 | ₩107,592 | -2.83% | 7.5천 |
|---|
| 2026.05.14 | ₩114,844 | ₩114,844 | ₩113,235 | ₩113,624 | -1.06% | 3천 |
|---|
| 2026.05.13 | ₩113,007 | ₩115,514 | ₩112,471 | ₩115,273 | +2.00% | 4.6천 |
|---|
| 2026.05.12 | ₩111,185 | ₩114,066 | ₩111,050 | ₩114,066 | +2.59% | 5천 |
|---|
| 2026.05.11 | ₩111,064 | ₩115,487 | ₩110,702 | ₩111,506 | +0.40% | 1.8만 |
|---|
| 2026.05.08 | ₩108,772 | ₩112,257 | ₩108,772 | ₩111,118 | +2.16% | 3.4만 |
|---|
| 2026.05.07 | ₩113,262 | ₩114,348 | ₩108,665 | ₩110,608 | -2.34% | 1.5만 |
|---|
| 2026.05.06 | ₩113,731 | ₩115,929 | ₩112,364 | ₩115,769 | +1.79% | 7.1천 |
|---|
| 2026.05.05 | ₩112,431 | ₩112,431 | ₩109,147 | ₩111,050 | -1.23% | 7.1천 |
|---|
| 2026.05.04 | ₩105,568 | ₩110,782 | ₩105,568 | ₩110,635 | +4.80% | 5.9천 |
|---|
| 2026.05.01 | ₩107,914 | ₩107,914 | ₩105,890 | ₩106,909 | -0.93% | 7.6천 |
|---|
| 2026.04.30 | ₩104,885 | ₩109,630 | ₩104,885 | ₩109,402 | +4.31% | 2만 |
|---|
| 2026.04.29 | ₩108,128 | ₩108,128 | ₩104,013 | ₩105,273 | -2.64% | 1.6만 |
|---|
| 2026.04.28 | ₩109,697 | ₩109,697 | ₩107,874 | ₩108,088 | -1.47% | 4.4천 |
|---|
| 2026.04.27 | ₩109,710 | ₩113,128 | ₩109,697 | ₩110,032 | +0.29% | 7.7천 |
|---|
| 2026.04.24 | ₩111,694 | ₩111,694 | ₩109,630 | ₩110,863 | -0.74% | 2.3만 |
|---|
| 2026.04.23 | ₩116,050 | ₩116,050 | ₩112,713 | ₩113,369 | -2.31% | 2.4만 |
|---|
| 2026.04.22 | ₩116,962 | ₩118,061 | ₩115,594 | ₩116,653 | -0.26% | 1.5만 |
|---|
| 2026.04.21 | ₩115,434 | ₩118,168 | ₩115,434 | ₩116,466 | +0.89% | 5.3천 |
|---|
| 2026.04.20 | ₩118,798 | ₩120,125 | ₩118,222 | ₩118,637 | -0.14% | 9.1천 |
|---|
| 2026.04.17 | ₩117,712 | ₩120,299 | ₩117,712 | ₩119,897 | +1.86% | 9.6천 |
|---|
| 2026.04.16 | ₩116,519 | ₩116,546 | ₩115,232 | ₩116,238 | -0.24% | 5.7천 |
|---|
| 2026.04.15 | ₩118,530 | ₩119,079 | ₩116,037 | ₩117,913 | -0.52% | 6.3천 |
|---|
| 2026.04.14 | ₩114,804 | ₩117,672 | ₩114,804 | ₩117,471 | +2.32% | 1.4만 |
|---|
| 2026.04.13 | ₩110,501 | ₩113,932 | ₩110,501 | ₩112,994 | +2.26% | 8.7천 |
|---|
| 2026.04.10 | ₩114,200 | ₩114,200 | ₩108,866 | ₩109,335 | -4.26% | 1.2만 |
|---|
| 2026.04.09 | ₩111,077 | ₩113,557 | ₩111,077 | ₩113,074 | +1.80% | 4.7천 |
|---|
| 2026.04.08 | ₩113,905 | ₩113,905 | ₩111,091 | ₩112,136 | -1.55% | 5.1천 |
|---|
| 2026.04.07 | ₩105,582 | ₩108,303 | ₩105,019 | ₩108,021 | +2.31% | 1.9만 |
|---|
| 2026.04.06 | ₩109,254 | ₩110,152 | ₩108,624 | ₩108,624 | -0.58% | 5.9천 |
|---|
| 2026.04.02 | ₩107,271 | ₩109,603 | ₩106,560 | ₩109,603 | +2.17% | 3.2천 |
|---|
| 2026.04.01 | ₩109,496 | ₩112,485 | ₩109,496 | ₩110,675 | +1.08% | 1.3만 |
|---|
| 2026.03.31 | ₩104,054 | ₩109,254 | ₩104,054 | ₩109,254 | +5.00% | 1.1만 |
|---|
| 2026.03.30 | ₩100,730 | ₩101,668 | ₩99,349 | ₩100,113 | -0.61% | 6.7천 |
|---|
| 2026.03.27 | ₩105,193 | ₩105,193 | ₩98,893 | ₩98,933 | -5.95% | 1.2만 |
|---|
| 2026.03.26 | ₩103,357 | ₩107,204 | ₩103,357 | ₩105,099 | +1.69% | 3.9천 |
|---|
| 2026.03.25 | ₩103,209 | ₩106,480 | ₩103,209 | ₩105,528 | +2.25% | 1.4만 |
|---|
| 2026.03.24 | ₩100,180 | ₩101,132 | ₩99,242 | ₩100,260 | +0.08% | 1.3만 |
|---|
| 2026.03.23 | ₩101,976 | ₩104,550 | ₩101,708 | ₩101,802 | -0.17% | 2만 |
|---|
| 2026.03.20 | ₩104,697 | ₩104,697 | ₩100,529 | ₩100,636 | -3.88% | 1.5만 |
|---|
| 2026.03.19 | ₩101,293 | ₩104,643 | ₩101,293 | ₩104,215 | +2.88% | 9.5천 |
|---|
| 2026.03.18 | ₩103,410 | ₩104,764 | ₩103,209 | ₩103,249 | -0.16% | 1.5만 |
|---|
| 2026.03.17 | ₩107,445 | ₩107,914 | ₩107,431 | ₩107,539 | +0.09% | 6.5천 |
|---|
| 2026.03.16 | ₩105,260 | ₩107,834 | ₩105,260 | ₩107,498 | +2.13% | 5.8천 |
|---|
| 2026.03.13 | ₩107,150 | ₩109,388 | ₩104,764 | ₩105,407 | -1.63% | 1만 |
|---|
| 2026.03.12 | ₩109,362 | ₩109,362 | ₩106,239 | ₩106,453 | -2.66% | 1.9만 |
|---|
| 2026.03.11 | ₩113,141 | ₩114,388 | ₩111,734 | ₩112,552 | -0.52% | 3.4천 |
|---|
| 2026.03.10 | ₩112,324 | ₩116,278 | ₩112,324 | ₩113,973 | +1.47% | 1.2만 |
|---|
| 2026.03.09 | ₩109,656 | ₩112,471 | ₩107,043 | ₩112,458 | +2.55% | 1.9만 |
|---|
| 2026.03.06 | ₩106,949 | ₩108,423 | ₩105,488 | ₩108,222 | +1.19% | 1만 |
|---|
| 2026.03.05 | ₩111,949 | ₩112,257 | ₩108,102 | ₩109,616 | -2.08% | 3만 |
|---|
| 2026.03.04 | ₩112,270 | ₩116,063 | ₩111,667 | ₩115,259 | +2.66% | 7.9천 |
|---|
| 2026.03.03 | ₩111,922 | ₩113,557 | ₩109,563 | ₩111,694 | -0.20% | 2만 |
|---|
| 2026.03.02 | ₩115,862 | ₩117,551 | ₩115,420 | ₩117,042 | +1.02% | 5.3천 |
|---|
| 2026.02.27 | ₩116,117 | ₩118,181 | ₩116,117 | ₩118,154 | +1.75% | 9.5천 |
|---|
| 2026.02.26 | ₩115,380 | ₩116,305 | ₩112,940 | ₩116,144 | +0.66% | 7.6천 |
|---|
| 2026.02.25 | ₩119,991 | ₩121,854 | ₩117,860 | ₩117,860 | -1.78% | 1.5만 |
|---|
| 2026.02.24 | ₩118,583 | ₩119,669 | ₩118,557 | ₩119,093 | +0.43% | 5.6천 |
|---|
| 2026.02.23 | ₩115,675 | ₩117,417 | ₩115,675 | ₩117,109 | +1.24% | 5.7천 |
|---|
| 2026.02.20 | ₩116,399 | ₩116,720 | ₩114,911 | ₩115,822 | -0.50% | 7.4천 |
|---|
| 2026.02.19 | ₩117,270 | ₩117,270 | ₩112,565 | ₩117,122 | -0.13% | 9.7천 |
|---|
| 2026.02.18 | ₩116,184 | ₩117,283 | ₩116,184 | ₩116,680 | +0.43% | 1.7천 |
|---|
| 2026.02.17 | ₩115,715 | ₩116,010 | ₩113,704 | ₩115,541 | -0.15% | 6.8천 |
|---|
| 2026.02.13 | ₩113,396 | ₩116,720 | ₩113,316 | ₩113,557 | +0.14% | 5.1천 |
|---|
| 2026.02.12 | ₩113,986 | ₩113,986 | ₩110,662 | ₩111,372 | -2.29% | 7.5천 |
|---|
| 2026.02.11 | ₩112,310 | ₩114,026 | ₩109,563 | ₩113,758 | +1.29% | 6.3천 |
|---|
| 2026.02.10 | ₩115,112 | ₩115,661 | ₩112,766 | ₩112,766 | -2.04% | 7.6천 |
|---|
| 2026.02.09 | ₩114,978 | ₩115,836 | ₩113,557 | ₩115,648 | +0.58% | 1만 |
|---|
| 2026.02.06 | ₩112,029 | ₩116,157 | ₩112,029 | ₩116,157 | +3.69% | 1.6만 |
|---|
| 2026.02.05 | ₩113,383 | ₩116,895 | ₩109,080 | ₩109,563 | -3.37% | 2.3만 |
|---|
| 2026.02.04 | ₩114,308 | ₩114,804 | ₩112,579 | ₩114,254 | -0.05% | 5.5천 |
|---|
| 2026.02.03 | ₩112,257 | ₩117,364 | ₩112,257 | ₩113,678 | +1.27% | 7.5천 |
|---|
| 2026.02.02 | ₩112,485 | ₩113,919 | ₩112,418 | ₩113,892 | +1.25% | 8.6천 |
|---|
| 2026.01.30 | ₩111,627 | ₩114,428 | ₩110,246 | ₩111,412 | -0.19% | 1만 |
|---|
| 2026.01.29 | ₩113,450 | ₩114,281 | ₩112,860 | ₩113,785 | +0.30% | 1만 |
|---|
| 2026.01.28 | ₩117,565 | ₩117,565 | ₩112,927 | ₩113,208 | -3.71% | 8.9천 |
|---|
| 2026.01.27 | ₩115,353 | ₩118,463 | ₩115,353 | ₩117,096 | +1.51% | 1.6만 |
|---|
| 2026.01.26 | ₩113,852 | ₩116,291 | ₩113,289 | ₩115,769 | +1.68% | 8.6천 |
|---|
| 2026.01.23 | ₩117,189 | ₩117,967 | ₩114,187 | ₩114,911 | -1.94% | 9.9천 |
|---|
| 2026.01.22 | ₩116,211 | ₩119,374 | ₩114,321 | ₩118,181 | +1.70% | 1.7만 |
|---|
| 2026.01.21 | ₩109,884 | ₩114,562 | ₩109,884 | ₩114,509 | +4.21% | 2.2만 |
|---|
| 2026.01.20 | ₩105,247 | ₩109,214 | ₩103,920 | ₩109,214 | +3.77% | 2.2만 |
|---|
| 2026.01.16 | ₩108,584 | ₩109,576 | ₩108,155 | ₩108,343 | -0.22% | 8.1천 |
|---|
| 2026.01.15 | ₩111,185 | ₩111,721 | ₩108,142 | ₩108,316 | -2.58% | 9.8천 |
|---|
| 2026.01.14 | ₩108,544 | ₩111,493 | ₩108,544 | ₩111,493 | +2.72% | 5.9천 |
|---|
| 2026.01.13 | ₩109,187 | ₩109,576 | ₩107,726 | ₩109,040 | -0.14% | 6.1천 |
|---|
| 2026.01.12 | ₩109,831 | ₩109,831 | ₩106,426 | ₩109,053 | -0.71% | 2.1만 |
|---|
| 2026.01.09 | ₩112,579 | ₩113,048 | ₩110,648 | ₩110,742 | -1.63% | 8.9천 |
|---|
| 2026.01.08 | ₩113,061 | ₩114,710 | ₩108,531 | ₩110,380 | -2.37% | 1.6만 |
|---|
| 2026.01.07 | ₩110,059 | ₩117,940 | ₩110,059 | ₩115,635 | +5.07% | 3.8만 |
|---|
| 2026.01.06 | ₩105,247 | ₩109,094 | ₩105,247 | ₩109,080 | +3.64% | 2.5만 |
|---|
| 2026.01.05 | ₩106,694 | ₩106,694 | ₩101,360 | ₩104,362 | -2.19% | 2.4만 |
|---|
| 2026.01.02 | ₩107,230 | ₩107,780 | ₩105,622 | ₩106,748 | -0.45% | 1만 |
|---|
| 2025.12.31 | ₩106,547 | ₩107,860 | ₩106,359 | ₩106,936 | +0.36% | 6.7천 |
|---|
| 2025.12.30 | ₩108,383 | ₩108,383 | ₩106,560 | ₩106,909 | -1.36% | 1.4만 |
|---|
| 2025.12.29 | ₩110,300 | ₩110,474 | ₩109,134 | ₩109,174 | -1.02% | 4.9천 |
|---|
| 2025.12.26 | ₩111,868 | ₩111,868 | ₩110,327 | ₩110,903 | -0.86% | 6.7천 |
|---|
| 2025.12.24 | ₩111,855 | ₩112,525 | ₩111,855 | ₩112,404 | +0.49% | 6.1천 |
|---|
| 2025.12.23 | ₩112,324 | ₩113,048 | ₩110,648 | ₩110,930 | -1.24% | 1.3만 |
|---|
| 2025.12.22 | ₩109,522 | ₩112,150 | ₩109,522 | ₩111,734 | +2.02% | 2만 |
|---|
| 2025.12.19 | ₩105,796 | ₩109,120 | ₩105,796 | ₩108,343 | +2.41% | 1.2만 |
|---|
| 2025.12.18 | ₩103,598 | ₩105,702 | ₩102,981 | ₩103,491 | -0.10% | 2만 |
|---|
| 2025.12.17 | ₩107,445 | ₩107,485 | ₩105,046 | ₩105,046 | -2.23% | 6.4천 |
|---|
| 2025.12.16 | ₩105,769 | ₩107,056 | ₩105,166 | ₩106,319 | +0.52% | 8.5천 |
|---|
| 2025.12.15 | ₩107,633 | ₩108,021 | ₩107,016 | ₩107,498 | -0.12% | 4.6천 |
|---|
| 2025.12.12 | ₩107,565 | ₩108,303 | ₩106,587 | ₩107,552 | -0.01% | 1.6만 |
|---|
| 2025.12.11 | ₩105,676 | ₩108,665 | ₩105,676 | ₩108,128 | +2.32% | 1.1만 |
|---|
| 2025.12.10 | ₩103,786 | ₩107,029 | ₩103,786 | ₩106,466 | +2.58% | 1.2만 |
|---|
| 2025.12.09 | ₩108,142 | ₩108,906 | ₩104,174 | ₩104,282 | -3.57% | 3.1만 |
|---|
| 2025.12.08 | ₩110,675 | ₩110,742 | ₩107,901 | ₩108,035 | -2.39% | 1만 |
|---|
| 2025.12.05 | ₩110,353 | ₩110,501 | ₩108,330 | ₩108,785 | -1.42% | 1.1만 |
|---|
| 2025.12.04 | ₩110,085 | ₩111,131 | ₩107,887 | ₩109,737 | -0.32% | 1.3만 |
|---|
| 2025.12.03 | ₩106,681 | ₩109,992 | ₩106,627 | ₩109,858 | +2.98% | 1.7만 |
|---|
| 2025.12.02 | ₩107,096 | ₩108,128 | ₩105,542 | ₩105,716 | -1.29% | 2.1만 |
|---|
| 2025.12.01 | ₩111,774 | ₩111,774 | ₩106,962 | ₩107,096 | -4.19% | 2.4만 |
|---|
| 2025.11.28 | ₩112,672 | ₩112,672 | ₩111,252 | ₩112,163 | -0.45% | 1만 |
|---|
| 2025.11.26 | ₩111,680 | ₩112,579 | ₩109,563 | ₩112,029 | +0.31% | 2.4만 |
|---|
| 2025.11.25 | ₩108,919 | ₩110,059 | ₩107,700 | ₩110,059 | +1.05% | 3.6만 |
|---|
| 2025.11.24 | ₩105,836 | ₩107,686 | ₩105,836 | ₩107,177 | +1.27% | 3.1만 |
|---|
| 2025.11.21 | ₩100,850 | ₩105,555 | ₩100,850 | ₩104,027 | +3.15% | 2만 |
|---|
| 2025.11.20 | ₩104,804 | ₩106,386 | ₩100,502 | ₩100,502 | -4.11% | 3.3만 |
|---|
| 2025.11.19 | ₩104,912 | ₩104,912 | ₩101,641 | ₩102,392 | -2.40% | 1.2만 |
|---|
| 2025.11.18 | ₩103,544 | ₩104,871 | ₩102,030 | ₩104,429 | +0.85% | 2.1만 |
|---|
| 2025.11.17 | ₩101,829 | ₩105,059 | ₩101,829 | ₩102,847 | +1.00% | 3.6만 |
|---|
| 2025.11.14 | ₩99,121 | ₩103,330 | ₩98,009 | ₩101,172 | +2.07% | 1.8만 |
|---|
| 2025.11.13 | ₩101,869 | ₩103,062 | ₩99,818 | ₩99,818 | -2.01% | 1.8만 |
|---|
| 2025.11.12 | ₩101,802 | ₩103,048 | ₩101,199 | ₩101,963 | +0.16% | 3.8만 |
|---|
| 2025.11.11 | ₩96,320 | ₩101,386 | ₩95,918 | ₩101,065 | +4.93% | 3만 |
|---|
| 2025.11.10 | ₩95,623 | ₩96,105 | ₩94,175 | ₩95,770 | +0.15% | 3만 |
|---|
| 2025.11.07 | ₩94,363 | ₩94,363 | ₩90,476 | ₩93,197 | -1.24% | 5.8만 |
|---|
| 2025.11.06 | ₩94,349 | ₩94,832 | ₩93,827 | ₩94,162 | -0.20% | 9.2천 |
|---|
| 2025.11.05 | ₩93,089 | ₩94,859 | ₩93,076 | ₩94,081 | +1.07% | 4.2천 |
|---|
| 2025.11.04 | ₩91,173 | ₩93,063 | ₩91,173 | ₩91,535 | +0.40% | 4.1천 |
|---|
| 2025.11.03 | ₩95,650 | ₩95,650 | ₩90,489 | ₩93,357 | -2.40% | 9.2천 |
|---|
| 2025.10.31 | ₩94,054 | ₩95,864 | ₩93,894 | ₩95,864 | +1.92% | 5.9천 |
|---|
| 2025.10.30 | ₩94,188 | ₩94,778 | ₩93,518 | ₩93,612 | -0.61% | 1만 |
|---|
| 2025.10.29 | ₩93,492 | ₩94,014 | ₩91,374 | ₩92,285 | -1.29% | 1.5만 |
|---|
| 2025.10.28 | ₩92,419 | ₩93,130 | ₩91,722 | ₩93,022 | +0.65% | 8.7천 |
|---|
| 2025.10.27 | ₩92,098 | ₩92,741 | ₩90,972 | ₩92,607 | +0.55% | 1.2만 |
|---|
| 2025.10.24 | ₩89,792 | ₩90,368 | ₩89,658 | ₩89,779 | -0.01% | 1.1만 |
|---|
| 2025.10.23 | ₩88,130 | ₩88,747 | ₩88,130 | ₩88,747 | +0.70% | 4천 |
|---|
| 2025.10.22 | ₩90,275 | ₩90,275 | ₩88,050 | ₩88,613 | -1.84% | 1.3만 |
|---|
| 2025.10.21 | ₩92,795 | ₩92,795 | ₩90,636 | ₩91,173 | -1.75% | 8.3천 |
|---|
| 2025.10.20 | ₩91,736 | ₩92,795 | ₩90,221 | ₩92,232 | +0.54% | 2만 |
|---|
| 2025.10.17 | ₩88,237 | ₩90,301 | ₩87,768 | ₩89,832 | +1.81% | 1.3만 |
|---|
| 2025.10.16 | ₩90,569 | ₩92,500 | ₩87,889 | ₩88,747 | -2.01% | 2.6만 |
|---|
| 2025.10.15 | ₩87,473 | ₩89,792 | ₩87,138 | ₩89,377 | +2.18% | 1.5만 |
|---|
| 2025.10.14 | ₩84,417 | ₩87,580 | ₩84,069 | ₩86,669 | +2.67% | 1.7만 |
|---|
| 2025.10.13 | ₩84,953 | ₩87,125 | ₩84,457 | ₩86,294 | +1.58% | 1.2만 |
|---|
| 2025.10.10 | ₩87,647 | ₩87,647 | ₩85,195 | ₩85,556 | -2.39% | 1.8만 |
|---|