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 | ₩144,366 | ₩149,342 | ₩143,199 | ₩148,832 | +3.09% | 7.4천 |
| 2026.10.08 | ₩142,918 | ₩142,918 | ₩135,596 | ₩140,839 | -1.45% | 1.1만 |
| 2026.10.07 | ₩141,429 | ₩146,713 | ₩141,429 | ₩144,111 | +1.90% | 4.2천 |
| 2026.10.06 | ₩151,273 | ₩151,273 | ₩141,469 | ₩143,360 | -5.23% | 1.4만 |
| 2026.10.05 | ₩147,518 | ₩151,125 | ₩144,836 | ₩150,280 | +1.87% | 9.8천 |
| 2026.10.02 | ₩149,435 | ₩149,435 | ₩146,069 | ₩147,249 | -1.46% | 1만 |
| 2026.10.01 | ₩152,788 | ₩152,788 | ₩148,148 | ₩148,148 | -3.04% | 5.1천 |
| 2026.09.30 | ₩153,941 | ₩157,066 | ₩153,941 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩154,827 |
| +0.57% |
| 3.3천 |
| 2026.09.29 | ₩152,922 | ₩155,564 | ₩151,675 | ₩155,403 | +1.62% | 4.7천 |
|---|
| 2026.09.28 | ₩151,782 | ₩156,329 | ₩151,460 | ₩155,068 | +2.16% | 1만 |
|---|
| 2026.09.25 | ₩154,223 | ₩154,223 | ₩151,018 | ₩153,445 | -0.50% | 8.7천 |
|---|
| 2026.09.24 | ₩149,637 | ₩153,231 | ₩148,403 | ₩153,231 | +2.40% | 4.4천 |
|---|
| 2026.09.23 | ₩155,913 | ₩157,026 | ₩149,449 | ₩150,253 | -3.63% | 1만 |
|---|
| 2026.09.22 | ₩155,122 | ₩158,447 | ₩153,190 | ₩157,120 | +1.29% | 4.7천 |
|---|
| 2026.09.21 | ₩151,353 | ₩153,553 | ₩151,353 | ₩152,171 | +0.54% | 8.9천 |
|---|
| 2026.09.18 | ₩152,614 | ₩152,614 | ₩148,765 | ₩148,765 | -2.52% | 2.3천 |
|---|
| 2026.09.17 | ₩151,004 | ₩152,815 | ₩151,004 | ₩152,748 | +1.15% | 4천 |
|---|
| 2026.09.16 | ₩147,169 | ₩148,188 | ₩144,178 | ₩146,163 | -0.68% | 3.8천 |
|---|
| 2026.09.15 | ₩147,518 | ₩147,518 | ₩143,548 | ₩145,412 | -1.43% | 6.7천 |
|---|
| 2026.09.14 | ₩147,518 | ₩150,709 | ₩147,451 | ₩149,838 | +1.57% | 5.3천 |
|---|
| 2026.09.11 | ₩150,374 | ₩150,374 | ₩147,209 | ₩147,209 | -2.10% | 1.5만 |
|---|
| 2026.09.10 | ₩150,106 | ₩150,106 | ₩146,579 | ₩146,981 | -2.08% | 9.6천 |
|---|
| 2026.09.09 | ₩152,279 | ₩154,478 | ₩151,085 | ₩151,286 | -0.65% | 3.4만 |
|---|
| 2026.09.08 | ₩154,223 | ₩156,905 | ₩152,104 | ₩154,330 | +0.07% | 9.3천 |
|---|
| 2026.09.04 | ₩163,034 | ₩163,034 | ₩160,432 | ₩160,928 | -1.29% | 6천 |
|---|
| 2026.09.03 | ₩163,543 | ₩163,543 | ₩161,116 | ₩163,490 | -0.03% | 3.5천 |
|---|
| 2026.09.02 | ₩159,386 | ₩165,421 | ₩158,555 | ₩163,329 | +2.47% | 6.7천 |
|---|
| 2026.09.01 | ₩154,853 | ₩158,984 | ₩154,853 | ₩158,984 | +2.67% | 6.8천 |
|---|
| 2026.08.31 | ₩155,926 | ₩156,557 | ₩151,957 | ₩156,369 | +0.28% | 9.8천 |
|---|
| 2026.08.28 | ₩164,844 | ₩164,844 | ₩155,591 | ₩156,087 | -5.31% | 1.3만 |
|---|
| 2026.08.27 | ₩165,528 | ₩166,038 | ₩162,618 | ₩165,153 | -0.23% | 1.2만 |
|---|
| 2026.08.26 | ₩166,695 | ₩166,977 | ₩165,595 | ₩166,266 | -0.26% | 3.9천 |
|---|
| 2026.08.25 | ₩164,952 | ₩168,653 | ₩164,952 | ₩167,889 | +1.78% | 9.8천 |
|---|
| 2026.08.24 | ₩165,153 | ₩165,153 | ₩158,917 | ₩162,149 | -1.82% | 1.7만 |
|---|
| 2026.08.21 | ₩161,921 | ₩166,440 | ₩161,921 | ₩163,825 | +1.18% | 1.5만 |
|---|
| 2026.08.20 | ₩164,040 | ₩164,590 | ₩159,306 | ₩159,467 | -2.79% | 2.8만 |
|---|
| 2026.08.19 | ₩157,294 | ₩169,511 | ₩157,294 | ₩169,270 | +7.61% | 3.8만 |
|---|
| 2026.08.18 | ₩147,384 | ₩150,589 | ₩147,384 | ₩150,173 | +1.89% | 1.8만 |
|---|
| 2026.08.17 | ₩141,537 | ₩147,397 | ₩141,537 | ₩147,357 | +4.11% | 1.7만 |
|---|
| 2026.08.14 | ₩143,320 | ₩143,320 | ₩139,431 | ₩143,320 | 0.00% | 6.2천 |
|---|
| 2026.08.13 | ₩147,102 | ₩147,249 | ₩144,286 | ₩144,286 | -1.91% | 6.1천 |
|---|
| 2026.08.12 | ₩143,494 | ₩147,585 | ₩143,494 | ₩146,767 | +2.28% | 5.8천 |
|---|
| 2026.08.11 | ₩144,809 | ₩147,625 | ₩144,809 | ₩145,573 | +0.53% | 1.3만 |
|---|
| 2026.08.10 | ₩144,769 | ₩146,472 | ₩143,213 | ₩145,989 | +0.84% | 1만 |
|---|
| 2026.08.07 | ₩141,081 | ₩143,119 | ₩138,881 | ₩142,743 | +1.18% | 3.4만 |
|---|
| 2026.08.06 | ₩138,747 | ₩140,812 | ₩136,440 | ₩137,728 | -0.73% | 4.5천 |
|---|
| 2026.08.05 | ₩136,387 | ₩138,626 | ₩135,757 | ₩136,642 | +0.19% | 5.3천 |
|---|
| 2026.08.04 | ₩130,513 | ₩134,482 | ₩130,500 | ₩134,335 | +2.93% | 5.7천 |
|---|
| 2026.08.03 | ₩129,816 | ₩130,084 | ₩127,710 | ₩128,850 | -0.74% | 3.7천 |
|---|
| 2026.07.31 | ₩135,676 | ₩135,676 | ₩127,308 | ₩129,561 | -4.51% | 9.5천 |
|---|
| 2026.07.30 | ₩131,465 | ₩134,536 | ₩128,676 | ₩134,536 | +2.34% | 1.1만 |
|---|
| 2026.07.29 | ₩136,172 | ₩136,172 | ₩132,082 | ₩132,377 | -2.79% | 2.6천 |
|---|
| 2026.07.28 | ₩132,229 | ₩134,737 | ₩132,229 | ₩134,737 | +1.90% | 3.8천 |
|---|
| 2026.07.27 | ₩132,659 | ₩136,373 | ₩131,921 | ₩132,229 | -0.32% | 7.9천 |
|---|
| 2026.07.24 | ₩134,107 | ₩134,107 | ₩130,996 | ₩131,264 | -2.12% | 3.5천 |
|---|
| 2026.07.23 | ₩130,795 | ₩133,302 | ₩130,795 | ₩132,820 | +1.55% | 2.3천 |
|---|
| 2026.07.22 | ₩132,672 | ₩132,806 | ₩130,540 | ₩130,620 | -1.55% | 1.2만 |
|---|
| 2026.07.21 | ₩130,137 | ₩133,477 | ₩129,923 | ₩133,436 | +2.54% | 5.1천 |
|---|
| 2026.07.20 | ₩135,542 | ₩135,757 | ₩129,574 | ₩129,762 | -4.26% | 1.5만 |
|---|
| 2026.07.17 | ₩131,680 | ₩136,789 | ₩131,425 | ₩134,214 | +1.92% | 8.8천 |
|---|
| 2026.07.16 | ₩135,998 | ₩135,998 | ₩132,270 | ₩133,785 | -1.63% | 2.9천 |
|---|
| 2026.07.15 | ₩131,090 | ₩134,509 | ₩130,204 | ₩134,429 | +2.55% | 7.5천 |
|---|
| 2026.07.14 | ₩132,457 | ₩133,249 | ₩131,921 | ₩132,498 | +0.03% | 9천 |
|---|
| 2026.07.13 | ₩137,165 | ₩137,165 | ₩132,095 | ₩133,946 | -2.35% | 1.6만 |
|---|
| 2026.07.10 | ₩147,223 | ₩147,223 | ₩136,119 | ₩138,023 | -6.25% | 2.9만 |
|---|
| 2026.07.09 | ₩144,795 | ₩147,853 | ₩144,259 | ₩145,493 | +0.48% | 1만 |
|---|
| 2026.07.08 | ₩144,554 | ₩146,284 | ₩141,724 | ₩144,487 | -0.05% | 2만 |
|---|
| 2026.07.07 | ₩146,002 | ₩147,773 | ₩142,878 | ₩147,303 | +0.89% | 8.5천 |
|---|
| 2026.07.06 | ₩144,983 | ₩144,983 | ₩139,230 | ₩142,609 | -1.64% | 2만 |
|---|
| 2026.07.02 | ₩139,136 | ₩143,387 | ₩139,136 | ₩143,280 | +2.98% | 2.1만 |
|---|
| 2026.07.01 | ₩135,448 | ₩136,789 | ₩134,107 | ₩135,126 | -0.24% | 1.3만 |
|---|
| 2026.06.30 | ₩136,615 | ₩136,615 | ₩134,442 | ₩135,099 | -1.11% | 1.5만 |
|---|
| 2026.06.29 | ₩134,362 | ₩134,751 | ₩131,747 | ₩134,751 | +0.29% | 1.1만 |
|---|
| 2026.06.26 | ₩125,725 | ₩133,155 | ₩125,725 | ₩131,800 | +4.83% | 2.7만 |
|---|
| 2026.06.25 | ₩126,302 | ₩130,084 | ₩124,652 | ₩126,275 | -0.02% | 2.1만 |
|---|
| 2026.06.24 | ₩121,501 | ₩126,061 | ₩121,501 | ₩123,794 | +1.89% | 2.5만 |
|---|
| 2026.06.23 | ₩119,114 | ₩122,037 | ₩119,114 | ₩120,348 | +1.04% | 4.6만 |
|---|
| 2026.06.22 | ₩118,001 | ₩118,685 | ₩115,949 | ₩118,028 | +0.02% | 5.8천 |
|---|
| 2026.06.18 | ₩117,142 | ₩117,142 | ₩111,510 | ₩114,018 | -2.67% | 1.2만 |
|---|
| 2026.06.17 | ₩113,991 | ₩116,914 | ₩113,441 | ₩113,924 | -0.06% | 2.2만 |
|---|
| 2026.06.16 | ₩112,274 | ₩112,368 | ₩110,544 | ₩111,456 | -0.73% | 4.5천 |
|---|
| 2026.06.15 | ₩113,682 | ₩113,682 | ₩111,564 | ₩112,274 | -1.24% | 5.1천 |
|---|
| 2026.06.12 | ₩111,550 | ₩112,502 | ₩110,839 | ₩110,839 | -0.64% | 5.5천 |
|---|
| 2026.06.11 | ₩107,286 | ₩111,202 | ₩107,031 | ₩110,330 | +2.84% | 9.4천 |
|---|
| 2026.06.10 | ₩109,270 | ₩109,874 | ₩104,335 | ₩104,697 | -4.19% | 5.9천 |
|---|
| 2026.06.09 | ₩107,822 | ₩109,364 | ₩105,408 | ₩108,734 | +0.85% | 8.3천 |
|---|
| 2026.06.08 | ₩108,104 | ₩108,479 | ₩105,194 | ₩105,502 | -2.41% | 5.1천 |
|---|
| 2026.06.05 | ₩110,772 | ₩110,772 | ₩107,648 | ₩107,648 | -2.82% | 3.1천 |
|---|
| 2026.06.04 | ₩107,205 | ₩111,979 | ₩107,205 | ₩111,416 | +3.93% | 6천 |
|---|
| 2026.06.03 | ₩102,015 | ₩106,427 | ₩102,002 | ₩106,427 | +4.32% | 5.2천 |
|---|
| 2026.06.02 | ₩107,071 | ₩107,071 | ₩102,364 | ₩102,847 | -3.95% | 6.9천 |
|---|
| 2026.06.01 | ₩113,079 | ₩113,079 | ₩108,493 | ₩109,244 | -3.39% | 5.1천 |
|---|
| 2026.05.29 | ₩113,481 | ₩113,991 | ₩112,650 | ₩113,441 | -0.04% | 2.7천 |
|---|
| 2026.05.28 | ₩110,263 | ₩114,273 | ₩110,263 | ₩113,776 | +3.19% | 5.9천 |
|---|
| 2026.05.27 | ₩110,625 | ₩113,455 | ₩110,625 | ₩111,389 | +0.69% | 2.6천 |
|---|
| 2026.05.26 | ₩110,169 | ₩111,443 | ₩110,169 | ₩110,665 | +0.45% | 1천 |
|---|
| 2026.05.22 | ₩111,483 | ₩111,590 | ₩109,726 | ₩109,928 | -1.40% | 6천 |
|---|
| 2026.05.21 | ₩107,621 | ₩110,571 | ₩107,594 | ₩110,357 | +2.54% | 4.6천 |
|---|
| 2026.05.20 | ₩105,676 | ₩108,935 | ₩105,676 | ₩108,828 | +2.98% | 1.1만 |
|---|
| 2026.05.19 | ₩102,632 | ₩105,033 | ₩101,546 | ₩103,665 | +1.01% | 4.3천 |
|---|
| 2026.05.18 | ₩105,033 | ₩106,226 | ₩102,525 | ₩103,611 | -1.35% | 1.2만 |
|---|
| 2026.05.15 | ₩110,786 | ₩110,786 | ₩107,286 | ₩107,648 | -2.83% | 7.5천 |
|---|
| 2026.05.14 | ₩114,903 | ₩114,903 | ₩113,294 | ₩113,682 | -1.06% | 3천 |
|---|
| 2026.05.13 | ₩113,066 | ₩115,573 | ₩112,529 | ₩115,332 | +2.00% | 4.6천 |
|---|
| 2026.05.12 | ₩111,242 | ₩114,125 | ₩111,108 | ₩114,125 | +2.59% | 5천 |
|---|
| 2026.05.11 | ₩111,121 | ₩115,547 | ₩110,759 | ₩111,564 | +0.40% | 1.8만 |
|---|
| 2026.05.08 | ₩108,828 | ₩112,315 | ₩108,828 | ₩111,175 | +2.16% | 3.4만 |
|---|
| 2026.05.07 | ₩113,320 | ₩114,407 | ₩108,721 | ₩110,665 | -2.34% | 1.5만 |
|---|
| 2026.05.06 | ₩113,790 | ₩115,989 | ₩112,422 | ₩115,828 | +1.79% | 7.1천 |
|---|
| 2026.05.05 | ₩112,489 | ₩112,489 | ₩109,203 | ₩111,108 | -1.23% | 7.1천 |
|---|
| 2026.05.04 | ₩105,623 | ₩110,839 | ₩105,623 | ₩110,692 | +4.80% | 5.9천 |
|---|
| 2026.05.01 | ₩107,970 | ₩107,970 | ₩105,945 | ₩106,964 | -0.93% | 7.6천 |
|---|
| 2026.04.30 | ₩104,939 | ₩109,686 | ₩104,939 | ₩109,458 | +4.31% | 2만 |
|---|
| 2026.04.29 | ₩108,184 | ₩108,184 | ₩104,067 | ₩105,328 | -2.64% | 1.6만 |
|---|
| 2026.04.28 | ₩109,753 | ₩109,753 | ₩107,929 | ₩108,144 | -1.47% | 4.4천 |
|---|
| 2026.04.27 | ₩109,767 | ₩113,186 | ₩109,753 | ₩110,088 | +0.29% | 7.7천 |
|---|
| 2026.04.24 | ₩111,751 | ₩111,751 | ₩109,686 | ₩110,920 | -0.74% | 2.3만 |
|---|
| 2026.04.23 | ₩116,110 | ₩116,110 | ₩112,771 | ₩113,428 | -2.31% | 2.4만 |
|---|
| 2026.04.22 | ₩117,022 | ₩118,121 | ₩115,654 | ₩116,713 | -0.26% | 1.5만 |
|---|
| 2026.04.21 | ₩115,493 | ₩118,229 | ₩115,493 | ₩116,526 | +0.89% | 5.3천 |
|---|
| 2026.04.20 | ₩118,859 | ₩120,187 | ₩118,282 | ₩118,698 | -0.14% | 9.1천 |
|---|
| 2026.04.17 | ₩117,773 | ₩120,361 | ₩117,773 | ₩119,959 | +1.86% | 9.6천 |
|---|
| 2026.04.16 | ₩116,579 | ₩116,606 | ₩115,292 | ₩116,298 | -0.24% | 5.7천 |
|---|
| 2026.04.15 | ₩118,591 | ₩119,141 | ₩116,096 | ₩117,974 | -0.52% | 6.3천 |
|---|
| 2026.04.14 | ₩114,863 | ₩117,733 | ₩114,863 | ₩117,531 | +2.32% | 1.4만 |
|---|
| 2026.04.13 | ₩110,558 | ₩113,991 | ₩110,558 | ₩113,052 | +2.26% | 8.7천 |
|---|
| 2026.04.10 | ₩114,259 | ₩114,259 | ₩108,922 | ₩109,391 | -4.26% | 1.2만 |
|---|
| 2026.04.09 | ₩111,134 | ₩113,615 | ₩111,134 | ₩113,133 | +1.80% | 4.7천 |
|---|
| 2026.04.08 | ₩113,964 | ₩113,964 | ₩111,148 | ₩112,194 | -1.55% | 5.1천 |
|---|
| 2026.04.07 | ₩105,636 | ₩108,358 | ₩105,073 | ₩108,077 | +2.31% | 1.9만 |
|---|
| 2026.04.06 | ₩109,311 | ₩110,209 | ₩108,680 | ₩108,680 | -0.58% | 5.9천 |
|---|
| 2026.04.02 | ₩107,326 | ₩109,659 | ₩106,615 | ₩109,659 | +2.17% | 3.2천 |
|---|
| 2026.04.01 | ₩109,552 | ₩112,543 | ₩109,552 | ₩110,732 | +1.08% | 1.3만 |
|---|
| 2026.03.31 | ₩104,107 | ₩109,311 | ₩104,107 | ₩109,311 | +5.00% | 1.1만 |
|---|
| 2026.03.30 | ₩100,781 | ₩101,720 | ₩99,400 | ₩100,165 | -0.61% | 6.7천 |
|---|
| 2026.03.27 | ₩105,247 | ₩105,247 | ₩98,944 | ₩98,984 | -5.95% | 1.2만 |
|---|
| 2026.03.26 | ₩103,410 | ₩107,259 | ₩103,410 | ₩105,153 | +1.69% | 3.9천 |
|---|
| 2026.03.25 | ₩103,262 | ₩106,535 | ₩103,262 | ₩105,582 | +2.25% | 1.4만 |
|---|
| 2026.03.24 | ₩100,232 | ₩101,184 | ₩99,293 | ₩100,312 | +0.08% | 1.3만 |
|---|
| 2026.03.23 | ₩102,029 | ₩104,603 | ₩101,760 | ₩101,854 | -0.17% | 2만 |
|---|
| 2026.03.20 | ₩104,751 | ₩104,751 | ₩100,580 | ₩100,688 | -3.88% | 1.5만 |
|---|
| 2026.03.19 | ₩101,345 | ₩104,697 | ₩101,345 | ₩104,268 | +2.88% | 9.5천 |
|---|
| 2026.03.18 | ₩103,464 | ₩104,818 | ₩103,262 | ₩103,303 | -0.16% | 1.5만 |
|---|
| 2026.03.17 | ₩107,500 | ₩107,970 | ₩107,487 | ₩107,594 | +0.09% | 6.5천 |
|---|
| 2026.03.16 | ₩105,314 | ₩107,889 | ₩105,314 | ₩107,554 | +2.13% | 5.8천 |
|---|
| 2026.03.13 | ₩107,205 | ₩109,445 | ₩104,818 | ₩105,462 | -1.63% | 1만 |
|---|
| 2026.03.12 | ₩109,418 | ₩109,418 | ₩106,293 | ₩106,508 | -2.66% | 1.9만 |
|---|
| 2026.03.11 | ₩113,200 | ₩114,447 | ₩111,792 | ₩112,610 | -0.52% | 3.4천 |
|---|
| 2026.03.10 | ₩112,382 | ₩116,338 | ₩112,382 | ₩114,031 | +1.47% | 1.2만 |
|---|
| 2026.03.09 | ₩109,713 | ₩112,529 | ₩107,098 | ₩112,516 | +2.55% | 1.9만 |
|---|
| 2026.03.06 | ₩107,004 | ₩108,479 | ₩105,542 | ₩108,278 | +1.19% | 1만 |
|---|
| 2026.03.05 | ₩112,006 | ₩112,315 | ₩108,157 | ₩109,673 | -2.08% | 3만 |
|---|
| 2026.03.04 | ₩112,328 | ₩116,123 | ₩111,725 | ₩115,319 | +2.66% | 7.9천 |
|---|
| 2026.03.03 | ₩111,979 | ₩113,615 | ₩109,619 | ₩111,751 | -0.20% | 2만 |
|---|
| 2026.03.02 | ₩115,922 | ₩117,612 | ₩115,480 | ₩117,102 | +1.02% | 5.3천 |
|---|
| 2026.02.27 | ₩116,177 | ₩118,242 | ₩116,177 | ₩118,215 | +1.75% | 9.5천 |
|---|
| 2026.02.26 | ₩115,439 | ₩116,365 | ₩112,999 | ₩116,204 | +0.66% | 7.6천 |
|---|
| 2026.02.25 | ₩120,053 | ₩121,917 | ₩117,920 | ₩117,920 | -1.78% | 1.5만 |
|---|
| 2026.02.24 | ₩118,644 | ₩119,731 | ₩118,618 | ₩119,154 | +0.43% | 5.6천 |
|---|
| 2026.02.23 | ₩115,734 | ₩117,478 | ₩115,734 | ₩117,169 | +1.24% | 5.7천 |
|---|
| 2026.02.20 | ₩116,459 | ₩116,780 | ₩114,970 | ₩115,882 | -0.50% | 7.4천 |
|---|
| 2026.02.19 | ₩117,330 | ₩117,330 | ₩112,623 | ₩117,183 | -0.13% | 9.7천 |
|---|
| 2026.02.18 | ₩116,244 | ₩117,344 | ₩116,244 | ₩116,740 | +0.43% | 1.7천 |
|---|
| 2026.02.17 | ₩115,775 | ₩116,070 | ₩113,763 | ₩115,600 | -0.15% | 6.8천 |
|---|
| 2026.02.13 | ₩113,455 | ₩116,780 | ₩113,374 | ₩113,615 | +0.14% | 5.1천 |
|---|
| 2026.02.12 | ₩114,045 | ₩114,045 | ₩110,719 | ₩111,430 | -2.29% | 7.5천 |
|---|
| 2026.02.11 | ₩112,368 | ₩114,085 | ₩109,619 | ₩113,817 | +1.29% | 6.3천 |
|---|
| 2026.02.10 | ₩115,171 | ₩115,721 | ₩112,824 | ₩112,824 | -2.04% | 7.6천 |
|---|
| 2026.02.09 | ₩115,037 | ₩115,895 | ₩113,615 | ₩115,708 | +0.58% | 1만 |
|---|
| 2026.02.06 | ₩112,087 | ₩116,217 | ₩112,087 | ₩116,217 | +3.69% | 1.6만 |
|---|
| 2026.02.05 | ₩113,441 | ₩116,955 | ₩109,136 | ₩109,619 | -3.37% | 2.3만 |
|---|
| 2026.02.04 | ₩114,366 | ₩114,863 | ₩112,636 | ₩114,313 | -0.05% | 5.5천 |
|---|
| 2026.02.03 | ₩112,315 | ₩117,424 | ₩112,315 | ₩113,736 | +1.27% | 7.5천 |
|---|
| 2026.02.02 | ₩112,543 | ₩113,978 | ₩112,476 | ₩113,951 | +1.25% | 8.6천 |
|---|
| 2026.01.30 | ₩111,684 | ₩114,487 | ₩110,303 | ₩111,470 | -0.19% | 1만 |
|---|
| 2026.01.29 | ₩113,508 | ₩114,340 | ₩112,918 | ₩113,843 | +0.30% | 1만 |
|---|
| 2026.01.28 | ₩117,625 | ₩117,625 | ₩112,985 | ₩113,267 | -3.71% | 8.9천 |
|---|
| 2026.01.27 | ₩115,412 | ₩118,524 | ₩115,412 | ₩117,156 | +1.51% | 1.6만 |
|---|
| 2026.01.26 | ₩113,910 | ₩116,351 | ₩113,347 | ₩115,828 | +1.68% | 8.6천 |
|---|
| 2026.01.23 | ₩117,250 | ₩118,028 | ₩114,246 | ₩114,970 | -1.94% | 9.9천 |
|---|
| 2026.01.22 | ₩116,271 | ₩119,436 | ₩114,380 | ₩118,242 | +1.70% | 1.7만 |
|---|
| 2026.01.21 | ₩109,941 | ₩114,621 | ₩109,941 | ₩114,568 | +4.21% | 2.2만 |
|---|
| 2026.01.20 | ₩105,301 | ₩109,270 | ₩103,973 | ₩109,270 | +3.77% | 2.2만 |
|---|
| 2026.01.16 | ₩108,640 | ₩109,632 | ₩108,211 | ₩108,399 | -0.22% | 8.1천 |
|---|
| 2026.01.15 | ₩111,242 | ₩111,778 | ₩108,198 | ₩108,372 | -2.58% | 9.8천 |
|---|
| 2026.01.14 | ₩108,600 | ₩111,550 | ₩108,600 | ₩111,550 | +2.72% | 5.9천 |
|---|
| 2026.01.13 | ₩109,244 | ₩109,632 | ₩107,782 | ₩109,096 | -0.14% | 6.1천 |
|---|
| 2026.01.12 | ₩109,887 | ₩109,887 | ₩106,481 | ₩109,109 | -0.71% | 2.1만 |
|---|
| 2026.01.09 | ₩112,636 | ₩113,106 | ₩110,705 | ₩110,799 | -1.63% | 8.9천 |
|---|
| 2026.01.08 | ₩113,119 | ₩114,769 | ₩108,586 | ₩110,437 | -2.37% | 1.6만 |
|---|
| 2026.01.07 | ₩110,115 | ₩118,001 | ₩110,115 | ₩115,694 | +5.07% | 3.8만 |
|---|
| 2026.01.06 | ₩105,301 | ₩109,150 | ₩105,301 | ₩109,136 | +3.64% | 2.5만 |
|---|
| 2026.01.05 | ₩106,749 | ₩106,749 | ₩101,412 | ₩104,416 | -2.19% | 2.4만 |
|---|
| 2026.01.02 | ₩107,286 | ₩107,835 | ₩105,676 | ₩106,803 | -0.45% | 1만 |
|---|
| 2025.12.31 | ₩106,602 | ₩107,916 | ₩106,414 | ₩106,991 | +0.36% | 6.7천 |
|---|
| 2025.12.30 | ₩108,439 | ₩108,439 | ₩106,615 | ₩106,964 | -1.36% | 1.4만 |
|---|
| 2025.12.29 | ₩110,357 | ₩110,531 | ₩109,190 | ₩109,230 | -1.02% | 4.9천 |
|---|
| 2025.12.26 | ₩111,926 | ₩111,926 | ₩110,383 | ₩110,960 | -0.86% | 6.7천 |
|---|
| 2025.12.24 | ₩111,912 | ₩112,583 | ₩111,912 | ₩112,462 | +0.49% | 6.1천 |
|---|
| 2025.12.23 | ₩112,382 | ₩113,106 | ₩110,705 | ₩110,987 | -1.24% | 1.3만 |
|---|
| 2025.12.22 | ₩109,579 | ₩112,207 | ₩109,579 | ₩111,792 | +2.02% | 2만 |
|---|
| 2025.12.19 | ₩105,851 | ₩109,177 | ₩105,851 | ₩108,399 | +2.41% | 1.2만 |
|---|
| 2025.12.18 | ₩103,651 | ₩105,757 | ₩103,034 | ₩103,544 | -0.10% | 2만 |
|---|
| 2025.12.17 | ₩107,500 | ₩107,540 | ₩105,100 | ₩105,100 | -2.23% | 6.4천 |
|---|
| 2025.12.16 | ₩105,824 | ₩107,111 | ₩105,220 | ₩106,374 | +0.52% | 8.5천 |
|---|
| 2025.12.15 | ₩107,688 | ₩108,077 | ₩107,071 | ₩107,554 | -0.12% | 4.6천 |
|---|
| 2025.12.12 | ₩107,621 | ₩108,358 | ₩106,642 | ₩107,607 | -0.01% | 1.6만 |
|---|
| 2025.12.11 | ₩105,730 | ₩108,721 | ₩105,730 | ₩108,184 | +2.32% | 1.1만 |
|---|
| 2025.12.10 | ₩103,839 | ₩107,084 | ₩103,839 | ₩106,521 | +2.58% | 1.2만 |
|---|
| 2025.12.09 | ₩108,198 | ₩108,962 | ₩104,228 | ₩104,335 | -3.57% | 3.1만 |
|---|
| 2025.12.08 | ₩110,732 | ₩110,799 | ₩107,956 | ₩108,090 | -2.39% | 1만 |
|---|
| 2025.12.05 | ₩110,410 | ₩110,558 | ₩108,385 | ₩108,841 | -1.42% | 1.1만 |
|---|
| 2025.12.04 | ₩110,142 | ₩111,188 | ₩107,943 | ₩109,793 | -0.32% | 1.3만 |
|---|
| 2025.12.03 | ₩106,736 | ₩110,048 | ₩106,682 | ₩109,914 | +2.98% | 1.7만 |
|---|
| 2025.12.02 | ₩107,151 | ₩108,184 | ₩105,596 | ₩105,770 | -1.29% | 2.1만 |
|---|
| 2025.12.01 | ₩111,832 | ₩111,832 | ₩107,017 | ₩107,151 | -4.19% | 2.4만 |
|---|
| 2025.11.28 | ₩112,730 | ₩112,730 | ₩111,309 | ₩112,221 | -0.45% | 1만 |
|---|
| 2025.11.26 | ₩111,738 | ₩112,636 | ₩109,619 | ₩112,087 | +0.31% | 2.4만 |
|---|
| 2025.11.25 | ₩108,975 | ₩110,115 | ₩107,755 | ₩110,115 | +1.05% | 3.6만 |
|---|
| 2025.11.24 | ₩105,891 | ₩107,742 | ₩105,891 | ₩107,232 | +1.27% | 3.1만 |
|---|
| 2025.11.21 | ₩100,902 | ₩105,609 | ₩100,902 | ₩104,080 | +3.15% | 2만 |
|---|
| 2025.11.20 | ₩104,858 | ₩106,441 | ₩100,553 | ₩100,553 | -4.11% | 3.3만 |
|---|
| 2025.11.19 | ₩104,966 | ₩104,966 | ₩101,693 | ₩102,444 | -2.40% | 1.2만 |
|---|
| 2025.11.18 | ₩103,598 | ₩104,925 | ₩102,082 | ₩104,483 | +0.85% | 2.1만 |
|---|
| 2025.11.17 | ₩101,881 | ₩105,113 | ₩101,881 | ₩102,900 | +1.00% | 3.6만 |
|---|
| 2025.11.14 | ₩99,172 | ₩103,383 | ₩98,059 | ₩101,224 | +2.07% | 1.8만 |
|---|
| 2025.11.13 | ₩101,921 | ₩103,115 | ₩99,869 | ₩99,869 | -2.01% | 1.8만 |
|---|
| 2025.11.12 | ₩101,854 | ₩103,101 | ₩101,251 | ₩102,015 | +0.16% | 3.8만 |
|---|
| 2025.11.11 | ₩96,369 | ₩101,439 | ₩95,967 | ₩101,117 | +4.93% | 3만 |
|---|
| 2025.11.10 | ₩95,672 | ₩96,155 | ₩94,224 | ₩95,819 | +0.15% | 3만 |
|---|
| 2025.11.07 | ₩94,411 | ₩94,411 | ₩90,522 | ₩93,245 | -1.24% | 5.8만 |
|---|
| 2025.11.06 | ₩94,398 | ₩94,881 | ₩93,875 | ₩94,210 | -0.20% | 9.2천 |
|---|
| 2025.11.05 | ₩93,137 | ₩94,908 | ₩93,124 | ₩94,130 | +1.07% | 4.2천 |
|---|
| 2025.11.04 | ₩91,220 | ₩93,110 | ₩91,220 | ₩91,582 | +0.40% | 4.1천 |
|---|
| 2025.11.03 | ₩95,699 | ₩95,699 | ₩90,536 | ₩93,406 | -2.40% | 9.2천 |
|---|
| 2025.10.31 | ₩94,103 | ₩95,913 | ₩93,942 | ₩95,913 | +1.92% | 5.9천 |
|---|
| 2025.10.30 | ₩94,237 | ₩94,827 | ₩93,566 | ₩93,660 | -0.61% | 1만 |
|---|
| 2025.10.29 | ₩93,540 | ₩94,063 | ₩91,421 | ₩92,333 | -1.29% | 1.5만 |
|---|
| 2025.10.28 | ₩92,467 | ₩93,178 | ₩91,769 | ₩93,070 | +0.65% | 8.7천 |
|---|
| 2025.10.27 | ₩92,145 | ₩92,789 | ₩91,018 | ₩92,655 | +0.55% | 1.2만 |
|---|
| 2025.10.24 | ₩89,838 | ₩90,415 | ₩89,704 | ₩89,825 | -0.01% | 1.1만 |
|---|
| 2025.10.23 | ₩88,175 | ₩88,792 | ₩88,175 | ₩88,792 | +0.70% | 4천 |
|---|
| 2025.10.22 | ₩90,321 | ₩90,321 | ₩88,095 | ₩88,658 | -1.84% | 1.3만 |
|---|
| 2025.10.21 | ₩92,842 | ₩92,842 | ₩90,683 | ₩91,220 | -1.75% | 8.3천 |
|---|
| 2025.10.20 | ₩91,783 | ₩92,842 | ₩90,267 | ₩92,279 | +0.54% | 2만 |
|---|
| 2025.10.17 | ₩88,283 | ₩90,348 | ₩87,813 | ₩89,879 | +1.81% | 1.3만 |
|---|
| 2025.10.16 | ₩90,616 | ₩92,547 | ₩87,934 | ₩88,792 | -2.01% | 2.6만 |
|---|
| 2025.10.15 | ₩87,518 | ₩89,838 | ₩87,183 | ₩89,423 | +2.18% | 1.5만 |
|---|
| 2025.10.14 | ₩84,461 | ₩87,626 | ₩84,112 | ₩86,714 | +2.67% | 1.7만 |
|---|
| 2025.10.13 | ₩84,997 | ₩87,170 | ₩84,501 | ₩86,338 | +1.58% | 1.2만 |
|---|
| 2025.10.10 | ₩87,693 | ₩87,693 | ₩85,238 | ₩85,601 | -2.39% | 1.8만 |
|---|