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 | ₩144,420 | ₩149,397 | ₩143,253 | ₩148,887 | +3.09% | 7.4천 |
| 2026.10.08 | ₩142,971 | ₩142,971 | ₩135,646 | ₩140,892 | -1.45% | 1.1만 |
| 2026.10.07 | ₩141,482 | ₩146,768 | ₩141,482 | ₩144,165 | +1.90% | 4.2천 |
| 2026.10.06 | ₩151,329 | ₩151,329 | ₩141,522 | ₩143,414 | -5.23% | 1.4만 |
| 2026.10.05 | ₩147,573 | ₩151,182 | ₩144,890 | ₩150,336 | +1.87% | 9.8천 |
| 2026.10.02 | ₩149,491 | ₩149,491 | ₩146,124 | ₩147,304 | -1.46% | 1만 |
| 2026.10.01 | ₩152,845 | ₩152,845 | ₩148,203 | ₩148,203 | -3.04% | 5.1천 |
| 2026.09.30 | ₩153,999 | ₩157,125 | ₩153,999 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩154,884 |
| +0.57% |
| 3.3천 |
| 2026.09.29 | ₩152,979 | ₩155,622 | ₩151,732 | ₩155,461 | +1.62% | 4.7천 |
|---|
| 2026.09.28 | ₩151,839 | ₩156,387 | ₩151,517 | ₩155,126 | +2.16% | 1만 |
|---|
| 2026.09.25 | ₩154,281 | ₩154,281 | ₩151,074 | ₩153,502 | -0.50% | 8.7천 |
|---|
| 2026.09.24 | ₩149,692 | ₩153,288 | ₩148,458 | ₩153,288 | +2.40% | 4.4천 |
|---|
| 2026.09.23 | ₩155,971 | ₩157,084 | ₩149,505 | ₩150,310 | -3.63% | 1만 |
|---|
| 2026.09.22 | ₩155,179 | ₩158,506 | ₩153,248 | ₩157,178 | +1.29% | 4.7천 |
|---|
| 2026.09.21 | ₩151,410 | ₩153,610 | ₩151,410 | ₩152,228 | +0.54% | 8.9천 |
|---|
| 2026.09.18 | ₩152,671 | ₩152,671 | ₩148,820 | ₩148,820 | -2.52% | 2.3천 |
|---|
| 2026.09.17 | ₩151,061 | ₩152,872 | ₩151,061 | ₩152,805 | +1.15% | 4천 |
|---|
| 2026.09.16 | ₩147,224 | ₩148,243 | ₩144,232 | ₩146,218 | -0.68% | 3.8천 |
|---|
| 2026.09.15 | ₩147,573 | ₩147,573 | ₩143,602 | ₩145,466 | -1.43% | 6.7천 |
|---|
| 2026.09.14 | ₩147,573 | ₩150,766 | ₩147,506 | ₩149,894 | +1.57% | 5.3천 |
|---|
| 2026.09.11 | ₩150,430 | ₩150,430 | ₩147,264 | ₩147,264 | -2.10% | 1.5만 |
|---|
| 2026.09.10 | ₩150,162 | ₩150,162 | ₩146,634 | ₩147,036 | -2.08% | 9.6천 |
|---|
| 2026.09.09 | ₩152,335 | ₩154,535 | ₩151,141 | ₩151,343 | -0.65% | 3.4만 |
|---|
| 2026.09.08 | ₩154,281 | ₩156,964 | ₩152,161 | ₩154,388 | +0.07% | 9.3천 |
|---|
| 2026.09.04 | ₩163,095 | ₩163,095 | ₩160,492 | ₩160,988 | -1.29% | 6천 |
|---|
| 2026.09.03 | ₩163,604 | ₩163,604 | ₩161,176 | ₩163,551 | -0.03% | 3.5천 |
|---|
| 2026.09.02 | ₩159,446 | ₩165,483 | ₩158,614 | ₩163,390 | +2.47% | 6.7천 |
|---|
| 2026.09.01 | ₩154,911 | ₩159,043 | ₩154,911 | ₩159,043 | +2.67% | 6.8천 |
|---|
| 2026.08.31 | ₩155,984 | ₩156,615 | ₩152,013 | ₩156,427 | +0.28% | 9.8천 |
|---|
| 2026.08.28 | ₩164,906 | ₩164,906 | ₩155,649 | ₩156,145 | -5.31% | 1.3만 |
|---|
| 2026.08.27 | ₩165,590 | ₩166,100 | ₩162,679 | ₩165,214 | -0.23% | 1.2만 |
|---|
| 2026.08.26 | ₩166,757 | ₩167,039 | ₩165,657 | ₩166,328 | -0.26% | 3.9천 |
|---|
| 2026.08.25 | ₩165,013 | ₩168,716 | ₩165,013 | ₩167,951 | +1.78% | 9.8천 |
|---|
| 2026.08.24 | ₩165,214 | ₩165,214 | ₩158,976 | ₩162,209 | -1.82% | 1.7만 |
|---|
| 2026.08.21 | ₩161,981 | ₩166,502 | ₩161,981 | ₩163,886 | +1.18% | 1.5만 |
|---|
| 2026.08.20 | ₩164,101 | ₩164,651 | ₩159,365 | ₩159,526 | -2.79% | 2.8만 |
|---|
| 2026.08.19 | ₩157,353 | ₩169,574 | ₩157,353 | ₩169,333 | +7.61% | 3.8만 |
|---|
| 2026.08.18 | ₩147,439 | ₩150,645 | ₩147,439 | ₩150,229 | +1.89% | 1.8만 |
|---|
| 2026.08.17 | ₩141,589 | ₩147,452 | ₩141,589 | ₩147,412 | +4.11% | 1.7만 |
|---|
| 2026.08.14 | ₩143,374 | ₩143,374 | ₩139,483 | ₩143,374 | 0.00% | 6.2천 |
|---|
| 2026.08.13 | ₩147,157 | ₩147,304 | ₩144,340 | ₩144,340 | -1.91% | 6.1천 |
|---|
| 2026.08.12 | ₩143,548 | ₩147,640 | ₩143,548 | ₩146,821 | +2.28% | 5.8천 |
|---|
| 2026.08.11 | ₩144,863 | ₩147,680 | ₩144,863 | ₩145,627 | +0.53% | 1.3만 |
|---|
| 2026.08.10 | ₩144,822 | ₩146,526 | ₩143,266 | ₩146,043 | +0.84% | 1만 |
|---|
| 2026.08.07 | ₩141,133 | ₩143,172 | ₩138,933 | ₩142,797 | +1.18% | 3.4만 |
|---|
| 2026.08.06 | ₩138,799 | ₩140,865 | ₩136,491 | ₩137,779 | -0.73% | 4.5천 |
|---|
| 2026.08.05 | ₩136,438 | ₩138,678 | ₩135,807 | ₩136,693 | +0.19% | 5.3천 |
|---|
| 2026.08.04 | ₩130,562 | ₩134,533 | ₩130,548 | ₩134,385 | +2.93% | 5.7천 |
|---|
| 2026.08.03 | ₩129,864 | ₩130,132 | ₩127,758 | ₩128,898 | -0.74% | 3.7천 |
|---|
| 2026.07.31 | ₩135,727 | ₩135,727 | ₩127,355 | ₩129,609 | -4.51% | 9.5천 |
|---|
| 2026.07.30 | ₩131,514 | ₩134,586 | ₩128,724 | ₩134,586 | +2.34% | 1.1만 |
|---|
| 2026.07.29 | ₩136,223 | ₩136,223 | ₩132,131 | ₩132,426 | -2.79% | 2.6천 |
|---|
| 2026.07.28 | ₩132,279 | ₩134,788 | ₩132,279 | ₩134,788 | +1.90% | 3.8천 |
|---|
| 2026.07.27 | ₩132,708 | ₩136,424 | ₩131,970 | ₩132,279 | -0.32% | 7.9천 |
|---|
| 2026.07.24 | ₩134,157 | ₩134,157 | ₩131,045 | ₩131,313 | -2.12% | 3.5천 |
|---|
| 2026.07.23 | ₩130,843 | ₩133,352 | ₩130,843 | ₩132,869 | +1.55% | 2.3천 |
|---|
| 2026.07.22 | ₩132,722 | ₩132,856 | ₩130,588 | ₩130,669 | -1.55% | 1.2만 |
|---|
| 2026.07.21 | ₩130,186 | ₩133,526 | ₩129,971 | ₩133,486 | +2.54% | 5.1천 |
|---|
| 2026.07.20 | ₩135,592 | ₩135,807 | ₩129,622 | ₩129,810 | -4.26% | 1.5만 |
|---|
| 2026.07.17 | ₩131,729 | ₩136,840 | ₩131,474 | ₩134,264 | +1.92% | 8.8천 |
|---|
| 2026.07.16 | ₩136,049 | ₩136,049 | ₩132,319 | ₩133,835 | -1.63% | 2.9천 |
|---|
| 2026.07.15 | ₩131,138 | ₩134,559 | ₩130,253 | ₩134,479 | +2.55% | 7.5천 |
|---|
| 2026.07.14 | ₩132,507 | ₩133,298 | ₩131,970 | ₩132,547 | +0.03% | 9천 |
|---|
| 2026.07.13 | ₩137,216 | ₩137,216 | ₩132,145 | ₩133,996 | -2.35% | 1.6만 |
|---|
| 2026.07.10 | ₩147,278 | ₩147,278 | ₩136,169 | ₩138,074 | -6.25% | 2.9만 |
|---|
| 2026.07.09 | ₩144,849 | ₩147,908 | ₩144,313 | ₩145,547 | +0.48% | 1만 |
|---|
| 2026.07.08 | ₩144,608 | ₩146,338 | ₩141,777 | ₩144,541 | -0.05% | 2만 |
|---|
| 2026.07.07 | ₩146,057 | ₩147,828 | ₩142,931 | ₩147,358 | +0.89% | 8.5천 |
|---|
| 2026.07.06 | ₩145,037 | ₩145,037 | ₩139,282 | ₩142,663 | -1.64% | 2만 |
|---|
| 2026.07.02 | ₩139,188 | ₩143,441 | ₩139,188 | ₩143,333 | +2.98% | 2.1만 |
|---|
| 2026.07.01 | ₩135,499 | ₩136,840 | ₩134,157 | ₩135,177 | -0.24% | 1.3만 |
|---|
| 2026.06.30 | ₩136,666 | ₩136,666 | ₩134,492 | ₩135,150 | -1.11% | 1.5만 |
|---|
| 2026.06.29 | ₩134,412 | ₩134,801 | ₩131,796 | ₩134,801 | +0.29% | 1.1만 |
|---|
| 2026.06.26 | ₩125,772 | ₩133,204 | ₩125,772 | ₩131,849 | +4.83% | 2.7만 |
|---|
| 2026.06.25 | ₩126,349 | ₩130,132 | ₩124,699 | ₩126,322 | -0.02% | 2.1만 |
|---|
| 2026.06.24 | ₩121,546 | ₩126,108 | ₩121,546 | ₩123,840 | +1.89% | 2.5만 |
|---|
| 2026.06.23 | ₩119,158 | ₩122,083 | ₩119,158 | ₩120,392 | +1.04% | 4.6만 |
|---|
| 2026.06.22 | ₩118,045 | ₩118,729 | ₩115,992 | ₩118,072 | +0.02% | 5.8천 |
|---|
| 2026.06.18 | ₩117,186 | ₩117,186 | ₩111,552 | ₩114,060 | -2.67% | 1.2만 |
|---|
| 2026.06.17 | ₩114,033 | ₩116,958 | ₩113,483 | ₩113,966 | -0.06% | 2.2만 |
|---|
| 2026.06.16 | ₩112,316 | ₩112,410 | ₩110,586 | ₩111,498 | -0.73% | 4.5천 |
|---|
| 2026.06.15 | ₩113,725 | ₩113,725 | ₩111,605 | ₩112,316 | -1.24% | 5.1천 |
|---|
| 2026.06.12 | ₩111,592 | ₩112,544 | ₩110,881 | ₩110,881 | -0.64% | 5.5천 |
|---|
| 2026.06.11 | ₩107,326 | ₩111,243 | ₩107,071 | ₩110,371 | +2.84% | 9.4천 |
|---|
| 2026.06.10 | ₩109,311 | ₩109,915 | ₩104,374 | ₩104,736 | -4.19% | 5.9천 |
|---|
| 2026.06.09 | ₩107,862 | ₩109,405 | ₩105,447 | ₩108,774 | +0.85% | 8.3천 |
|---|
| 2026.06.08 | ₩108,144 | ₩108,520 | ₩105,233 | ₩105,541 | -2.41% | 5.1천 |
|---|
| 2026.06.05 | ₩110,814 | ₩110,814 | ₩107,688 | ₩107,688 | -2.82% | 3.1천 |
|---|
| 2026.06.04 | ₩107,245 | ₩112,021 | ₩107,245 | ₩111,458 | +3.93% | 6천 |
|---|
| 2026.06.03 | ₩102,053 | ₩106,467 | ₩102,040 | ₩106,467 | +4.32% | 5.2천 |
|---|
| 2026.06.02 | ₩107,111 | ₩107,111 | ₩102,402 | ₩102,885 | -3.95% | 6.9천 |
|---|
| 2026.06.01 | ₩113,121 | ₩113,121 | ₩108,533 | ₩109,284 | -3.39% | 5.1천 |
|---|
| 2026.05.29 | ₩113,524 | ₩114,033 | ₩112,692 | ₩113,483 | -0.04% | 2.7천 |
|---|
| 2026.05.28 | ₩110,304 | ₩114,315 | ₩110,304 | ₩113,819 | +3.19% | 5.9천 |
|---|
| 2026.05.27 | ₩110,666 | ₩113,497 | ₩110,666 | ₩111,431 | +0.69% | 2.6천 |
|---|
| 2026.05.26 | ₩110,210 | ₩111,484 | ₩110,210 | ₩110,706 | +0.45% | 1천 |
|---|
| 2026.05.22 | ₩111,525 | ₩111,632 | ₩109,767 | ₩109,968 | -1.40% | 6천 |
|---|
| 2026.05.21 | ₩107,661 | ₩110,612 | ₩107,634 | ₩110,398 | +2.54% | 4.6천 |
|---|
| 2026.05.20 | ₩105,716 | ₩108,976 | ₩105,716 | ₩108,868 | +2.98% | 1.1만 |
|---|
| 2026.05.19 | ₩102,670 | ₩105,072 | ₩101,584 | ₩103,703 | +1.01% | 4.3천 |
|---|
| 2026.05.18 | ₩105,072 | ₩106,266 | ₩102,563 | ₩103,650 | -1.35% | 1.2만 |
|---|
| 2026.05.15 | ₩110,827 | ₩110,827 | ₩107,326 | ₩107,688 | -2.83% | 7.5천 |
|---|
| 2026.05.14 | ₩114,946 | ₩114,946 | ₩113,336 | ₩113,725 | -1.06% | 3천 |
|---|
| 2026.05.13 | ₩113,108 | ₩115,617 | ₩112,571 | ₩115,375 | +2.00% | 4.6천 |
|---|
| 2026.05.12 | ₩111,283 | ₩114,168 | ₩111,149 | ₩114,168 | +2.59% | 5천 |
|---|
| 2026.05.11 | ₩111,162 | ₩115,590 | ₩110,800 | ₩111,605 | +0.40% | 1.8만 |
|---|
| 2026.05.08 | ₩108,868 | ₩112,356 | ₩108,868 | ₩111,216 | +2.16% | 3.4만 |
|---|
| 2026.05.07 | ₩113,363 | ₩114,449 | ₩108,761 | ₩110,706 | -2.34% | 1.5만 |
|---|
| 2026.05.06 | ₩113,832 | ₩116,032 | ₩112,464 | ₩115,871 | +1.79% | 7.1천 |
|---|
| 2026.05.05 | ₩112,531 | ₩112,531 | ₩109,244 | ₩111,149 | -1.23% | 7.1천 |
|---|
| 2026.05.04 | ₩105,662 | ₩110,881 | ₩105,662 | ₩110,733 | +4.80% | 5.9천 |
|---|
| 2026.05.01 | ₩108,010 | ₩108,010 | ₩105,984 | ₩107,004 | -0.93% | 7.6천 |
|---|
| 2026.04.30 | ₩104,978 | ₩109,727 | ₩104,978 | ₩109,499 | +4.31% | 2만 |
|---|
| 2026.04.29 | ₩108,224 | ₩108,224 | ₩104,106 | ₩105,367 | -2.64% | 1.6만 |
|---|
| 2026.04.28 | ₩109,794 | ₩109,794 | ₩107,970 | ₩108,184 | -1.47% | 4.4천 |
|---|
| 2026.04.27 | ₩109,808 | ₩113,229 | ₩109,794 | ₩110,129 | +0.29% | 7.7천 |
|---|
| 2026.04.24 | ₩111,793 | ₩111,793 | ₩109,727 | ₩110,961 | -0.74% | 2.3만 |
|---|
| 2026.04.23 | ₩116,153 | ₩116,153 | ₩112,813 | ₩113,470 | -2.31% | 2.4만 |
|---|
| 2026.04.22 | ₩117,065 | ₩118,165 | ₩115,697 | ₩116,757 | -0.26% | 1.5만 |
|---|
| 2026.04.21 | ₩115,536 | ₩118,273 | ₩115,536 | ₩116,569 | +0.89% | 5.3천 |
|---|
| 2026.04.20 | ₩118,903 | ₩120,232 | ₩118,326 | ₩118,742 | -0.14% | 9.1천 |
|---|
| 2026.04.17 | ₩117,817 | ₩120,406 | ₩117,817 | ₩120,003 | +1.86% | 9.6천 |
|---|
| 2026.04.16 | ₩116,623 | ₩116,650 | ₩115,335 | ₩116,341 | -0.24% | 5.7천 |
|---|
| 2026.04.15 | ₩118,635 | ₩119,185 | ₩116,140 | ₩118,018 | -0.52% | 6.3천 |
|---|
| 2026.04.14 | ₩114,905 | ₩117,776 | ₩114,905 | ₩117,575 | +2.32% | 1.4만 |
|---|
| 2026.04.13 | ₩110,599 | ₩114,033 | ₩110,599 | ₩113,094 | +2.26% | 8.7천 |
|---|
| 2026.04.10 | ₩114,302 | ₩114,302 | ₩108,962 | ₩109,432 | -4.26% | 1.2만 |
|---|
| 2026.04.09 | ₩111,176 | ₩113,658 | ₩111,176 | ₩113,175 | +1.80% | 4.7천 |
|---|
| 2026.04.08 | ₩114,007 | ₩114,007 | ₩111,189 | ₩112,236 | -1.55% | 5.1천 |
|---|
| 2026.04.07 | ₩105,675 | ₩108,399 | ₩105,112 | ₩108,117 | +2.31% | 1.9만 |
|---|
| 2026.04.06 | ₩109,351 | ₩110,250 | ₩108,721 | ₩108,721 | -0.58% | 5.9천 |
|---|
| 2026.04.02 | ₩107,366 | ₩109,700 | ₩106,655 | ₩109,700 | +2.17% | 3.2천 |
|---|
| 2026.04.01 | ₩109,593 | ₩112,585 | ₩109,593 | ₩110,773 | +1.08% | 1.3만 |
|---|
| 2026.03.31 | ₩104,146 | ₩109,351 | ₩104,146 | ₩109,351 | +5.00% | 1.1만 |
|---|
| 2026.03.30 | ₩100,819 | ₩101,758 | ₩99,437 | ₩100,202 | -0.61% | 6.7천 |
|---|
| 2026.03.27 | ₩105,286 | ₩105,286 | ₩98,981 | ₩99,021 | -5.95% | 1.2만 |
|---|
| 2026.03.26 | ₩103,448 | ₩107,299 | ₩103,448 | ₩105,193 | +1.69% | 3.9천 |
|---|
| 2026.03.25 | ₩103,301 | ₩106,574 | ₩103,301 | ₩105,622 | +2.25% | 1.4만 |
|---|
| 2026.03.24 | ₩100,269 | ₩101,221 | ₩99,330 | ₩100,349 | +0.08% | 1.3만 |
|---|
| 2026.03.23 | ₩102,067 | ₩104,642 | ₩101,798 | ₩101,892 | -0.17% | 2만 |
|---|
| 2026.03.20 | ₩104,790 | ₩104,790 | ₩100,618 | ₩100,725 | -3.88% | 1.5만 |
|---|
| 2026.03.19 | ₩101,382 | ₩104,736 | ₩101,382 | ₩104,307 | +2.88% | 9.5천 |
|---|
| 2026.03.18 | ₩103,502 | ₩104,857 | ₩103,301 | ₩103,341 | -0.16% | 1.5만 |
|---|
| 2026.03.17 | ₩107,540 | ₩108,010 | ₩107,527 | ₩107,634 | +0.09% | 6.5천 |
|---|
| 2026.03.16 | ₩105,353 | ₩107,929 | ₩105,353 | ₩107,594 | +2.13% | 5.8천 |
|---|
| 2026.03.13 | ₩107,245 | ₩109,486 | ₩104,857 | ₩105,501 | -1.63% | 1만 |
|---|
| 2026.03.12 | ₩109,459 | ₩109,459 | ₩106,333 | ₩106,547 | -2.66% | 1.9만 |
|---|
| 2026.03.11 | ₩113,242 | ₩114,490 | ₩111,833 | ₩112,652 | -0.52% | 3.4천 |
|---|
| 2026.03.10 | ₩112,424 | ₩116,381 | ₩112,424 | ₩114,074 | +1.47% | 1.2만 |
|---|
| 2026.03.09 | ₩109,754 | ₩112,571 | ₩107,138 | ₩112,558 | +2.55% | 1.9만 |
|---|
| 2026.03.06 | ₩107,044 | ₩108,520 | ₩105,582 | ₩108,318 | +1.19% | 1만 |
|---|
| 2026.03.05 | ₩112,048 | ₩112,356 | ₩108,198 | ₩109,714 | -2.08% | 3만 |
|---|
| 2026.03.04 | ₩112,370 | ₩116,167 | ₩111,766 | ₩115,362 | +2.66% | 7.9천 |
|---|
| 2026.03.03 | ₩112,021 | ₩113,658 | ₩109,660 | ₩111,793 | -0.20% | 2만 |
|---|
| 2026.03.02 | ₩115,965 | ₩117,656 | ₩115,523 | ₩117,146 | +1.02% | 5.3천 |
|---|
| 2026.02.27 | ₩116,220 | ₩118,286 | ₩116,220 | ₩118,259 | +1.75% | 9.5천 |
|---|
| 2026.02.26 | ₩115,482 | ₩116,408 | ₩113,041 | ₩116,247 | +0.66% | 7.6천 |
|---|
| 2026.02.25 | ₩120,097 | ₩121,962 | ₩117,964 | ₩117,964 | -1.78% | 1.5만 |
|---|
| 2026.02.24 | ₩118,689 | ₩119,775 | ₩118,662 | ₩119,198 | +0.43% | 5.6천 |
|---|
| 2026.02.23 | ₩115,777 | ₩117,522 | ₩115,777 | ₩117,213 | +1.24% | 5.7천 |
|---|
| 2026.02.20 | ₩116,502 | ₩116,824 | ₩115,013 | ₩115,925 | -0.50% | 7.4천 |
|---|
| 2026.02.19 | ₩117,374 | ₩117,374 | ₩112,665 | ₩117,226 | -0.13% | 9.7천 |
|---|
| 2026.02.18 | ₩116,287 | ₩117,387 | ₩116,287 | ₩116,784 | +0.43% | 1.7천 |
|---|
| 2026.02.17 | ₩115,818 | ₩116,113 | ₩113,805 | ₩115,643 | -0.15% | 6.8천 |
|---|
| 2026.02.13 | ₩113,497 | ₩116,824 | ₩113,416 | ₩113,658 | +0.14% | 5.1천 |
|---|
| 2026.02.12 | ₩114,087 | ₩114,087 | ₩110,760 | ₩111,471 | -2.29% | 7.5천 |
|---|
| 2026.02.11 | ₩112,410 | ₩114,127 | ₩109,660 | ₩113,859 | +1.29% | 6.3천 |
|---|
| 2026.02.10 | ₩115,214 | ₩115,764 | ₩112,866 | ₩112,866 | -2.04% | 7.6천 |
|---|
| 2026.02.09 | ₩115,080 | ₩115,938 | ₩113,658 | ₩115,751 | +0.58% | 1만 |
|---|
| 2026.02.06 | ₩112,128 | ₩116,260 | ₩112,128 | ₩116,260 | +3.69% | 1.6만 |
|---|
| 2026.02.05 | ₩113,483 | ₩116,998 | ₩109,177 | ₩109,660 | -3.37% | 2.3만 |
|---|
| 2026.02.04 | ₩114,409 | ₩114,905 | ₩112,678 | ₩114,355 | -0.05% | 5.5천 |
|---|
| 2026.02.03 | ₩112,356 | ₩117,468 | ₩112,356 | ₩113,779 | +1.27% | 7.5천 |
|---|
| 2026.02.02 | ₩112,585 | ₩114,020 | ₩112,517 | ₩113,993 | +1.25% | 8.6천 |
|---|
| 2026.01.30 | ₩111,726 | ₩114,530 | ₩110,344 | ₩111,511 | -0.19% | 1만 |
|---|
| 2026.01.29 | ₩113,550 | ₩114,382 | ₩112,960 | ₩113,886 | +0.30% | 1만 |
|---|
| 2026.01.28 | ₩117,669 | ₩117,669 | ₩113,027 | ₩113,309 | -3.71% | 8.9천 |
|---|
| 2026.01.27 | ₩115,456 | ₩118,568 | ₩115,456 | ₩117,200 | +1.51% | 1.6만 |
|---|
| 2026.01.26 | ₩113,953 | ₩116,395 | ₩113,389 | ₩115,871 | +1.68% | 8.6천 |
|---|
| 2026.01.23 | ₩117,293 | ₩118,072 | ₩114,288 | ₩115,013 | -1.94% | 9.9천 |
|---|
| 2026.01.22 | ₩116,314 | ₩119,480 | ₩114,423 | ₩118,286 | +1.70% | 1.7만 |
|---|
| 2026.01.21 | ₩109,982 | ₩114,664 | ₩109,982 | ₩114,610 | +4.21% | 2.2만 |
|---|
| 2026.01.20 | ₩105,340 | ₩109,311 | ₩104,012 | ₩109,311 | +3.77% | 2.2만 |
|---|
| 2026.01.16 | ₩108,681 | ₩109,673 | ₩108,251 | ₩108,439 | -0.22% | 8.1천 |
|---|
| 2026.01.15 | ₩111,283 | ₩111,820 | ₩108,238 | ₩108,412 | -2.58% | 9.8천 |
|---|
| 2026.01.14 | ₩108,640 | ₩111,592 | ₩108,640 | ₩111,592 | +2.72% | 5.9천 |
|---|
| 2026.01.13 | ₩109,284 | ₩109,673 | ₩107,822 | ₩109,137 | -0.14% | 6.1천 |
|---|
| 2026.01.12 | ₩109,928 | ₩109,928 | ₩106,521 | ₩109,150 | -0.71% | 2.1만 |
|---|
| 2026.01.09 | ₩112,678 | ₩113,148 | ₩110,747 | ₩110,841 | -1.63% | 8.9천 |
|---|
| 2026.01.08 | ₩113,161 | ₩114,812 | ₩108,627 | ₩110,478 | -2.37% | 1.6만 |
|---|
| 2026.01.07 | ₩110,156 | ₩118,045 | ₩110,156 | ₩115,737 | +5.07% | 3.8만 |
|---|
| 2026.01.06 | ₩105,340 | ₩109,190 | ₩105,340 | ₩109,177 | +3.64% | 2.5만 |
|---|
| 2026.01.05 | ₩106,789 | ₩106,789 | ₩101,450 | ₩104,455 | -2.19% | 2.4만 |
|---|
| 2026.01.02 | ₩107,326 | ₩107,876 | ₩105,716 | ₩106,843 | -0.45% | 1만 |
|---|
| 2025.12.31 | ₩106,641 | ₩107,956 | ₩106,454 | ₩107,030 | +0.36% | 6.7천 |
|---|
| 2025.12.30 | ₩108,479 | ₩108,479 | ₩106,655 | ₩107,004 | -1.36% | 1.4만 |
|---|
| 2025.12.29 | ₩110,398 | ₩110,572 | ₩109,231 | ₩109,271 | -1.02% | 4.9천 |
|---|
| 2025.12.26 | ₩111,967 | ₩111,967 | ₩110,425 | ₩111,001 | -0.86% | 6.7천 |
|---|
| 2025.12.24 | ₩111,954 | ₩112,625 | ₩111,954 | ₩112,504 | +0.49% | 6.1천 |
|---|
| 2025.12.23 | ₩112,424 | ₩113,148 | ₩110,747 | ₩111,028 | -1.24% | 1.3만 |
|---|
| 2025.12.22 | ₩109,620 | ₩112,249 | ₩109,620 | ₩111,833 | +2.02% | 2만 |
|---|
| 2025.12.19 | ₩105,890 | ₩109,217 | ₩105,890 | ₩108,439 | +2.41% | 1.2만 |
|---|
| 2025.12.18 | ₩103,690 | ₩105,796 | ₩103,073 | ₩103,583 | -0.10% | 2만 |
|---|
| 2025.12.17 | ₩107,540 | ₩107,581 | ₩105,139 | ₩105,139 | -2.23% | 6.4천 |
|---|
| 2025.12.16 | ₩105,863 | ₩107,151 | ₩105,260 | ₩106,413 | +0.52% | 8.5천 |
|---|
| 2025.12.15 | ₩107,728 | ₩108,117 | ₩107,111 | ₩107,594 | -0.12% | 4.6천 |
|---|
| 2025.12.12 | ₩107,661 | ₩108,399 | ₩106,682 | ₩107,648 | -0.01% | 1.6만 |
|---|
| 2025.12.11 | ₩105,769 | ₩108,761 | ₩105,769 | ₩108,224 | +2.32% | 1.1만 |
|---|
| 2025.12.10 | ₩103,878 | ₩107,124 | ₩103,878 | ₩106,561 | +2.58% | 1.2만 |
|---|
| 2025.12.09 | ₩108,238 | ₩109,003 | ₩104,267 | ₩104,374 | -3.57% | 3.1만 |
|---|
| 2025.12.08 | ₩110,773 | ₩110,841 | ₩107,996 | ₩108,131 | -2.39% | 1만 |
|---|
| 2025.12.05 | ₩110,451 | ₩110,599 | ₩108,426 | ₩108,882 | -1.42% | 1.1만 |
|---|
| 2025.12.04 | ₩110,183 | ₩111,230 | ₩107,983 | ₩109,834 | -0.32% | 1.3만 |
|---|
| 2025.12.03 | ₩106,776 | ₩110,089 | ₩106,722 | ₩109,955 | +2.98% | 1.7만 |
|---|
| 2025.12.02 | ₩107,191 | ₩108,224 | ₩105,635 | ₩105,810 | -1.29% | 2.1만 |
|---|
| 2025.12.01 | ₩111,874 | ₩111,874 | ₩107,057 | ₩107,191 | -4.19% | 2.4만 |
|---|
| 2025.11.28 | ₩112,772 | ₩112,772 | ₩111,350 | ₩112,263 | -0.45% | 1만 |
|---|
| 2025.11.26 | ₩111,780 | ₩112,678 | ₩109,660 | ₩112,128 | +0.31% | 2.4만 |
|---|
| 2025.11.25 | ₩109,016 | ₩110,156 | ₩107,795 | ₩110,156 | +1.05% | 3.6만 |
|---|
| 2025.11.24 | ₩105,930 | ₩107,782 | ₩105,930 | ₩107,272 | +1.27% | 3.1만 |
|---|
| 2025.11.21 | ₩100,940 | ₩105,649 | ₩100,940 | ₩104,119 | +3.15% | 2만 |
|---|
| 2025.11.20 | ₩104,897 | ₩106,480 | ₩100,591 | ₩100,591 | -4.11% | 3.3만 |
|---|
| 2025.11.19 | ₩105,005 | ₩105,005 | ₩101,731 | ₩102,483 | -2.40% | 1.2만 |
|---|
| 2025.11.18 | ₩103,636 | ₩104,964 | ₩102,120 | ₩104,522 | +0.85% | 2.1만 |
|---|
| 2025.11.17 | ₩101,919 | ₩105,152 | ₩101,919 | ₩102,939 | +1.00% | 3.6만 |
|---|
| 2025.11.14 | ₩99,209 | ₩103,422 | ₩98,096 | ₩101,262 | +2.07% | 1.8만 |
|---|
| 2025.11.13 | ₩101,959 | ₩103,153 | ₩99,907 | ₩99,907 | -2.01% | 1.8만 |
|---|
| 2025.11.12 | ₩101,892 | ₩103,140 | ₩101,289 | ₩102,053 | +0.16% | 3.8만 |
|---|
| 2025.11.11 | ₩96,405 | ₩101,476 | ₩96,003 | ₩101,154 | +4.93% | 3만 |
|---|
| 2025.11.10 | ₩95,708 | ₩96,191 | ₩94,259 | ₩95,855 | +0.15% | 3만 |
|---|
| 2025.11.07 | ₩94,447 | ₩94,447 | ₩90,556 | ₩93,279 | -1.24% | 5.8만 |
|---|
| 2025.11.06 | ₩94,433 | ₩94,916 | ₩93,910 | ₩94,245 | -0.20% | 9.2천 |
|---|
| 2025.11.05 | ₩93,172 | ₩94,943 | ₩93,159 | ₩94,165 | +1.07% | 4.2천 |
|---|
| 2025.11.04 | ₩91,254 | ₩93,145 | ₩91,254 | ₩91,616 | +0.40% | 4.1천 |
|---|
| 2025.11.03 | ₩95,734 | ₩95,734 | ₩90,569 | ₩93,440 | -2.40% | 9.2천 |
|---|
| 2025.10.31 | ₩94,138 | ₩95,949 | ₩93,977 | ₩95,949 | +1.92% | 5.9천 |
|---|
| 2025.10.30 | ₩94,272 | ₩94,862 | ₩93,601 | ₩93,695 | -0.61% | 1만 |
|---|
| 2025.10.29 | ₩93,575 | ₩94,098 | ₩91,455 | ₩92,367 | -1.29% | 1.5만 |
|---|
| 2025.10.28 | ₩92,501 | ₩93,212 | ₩91,804 | ₩93,105 | +0.65% | 8.7천 |
|---|
| 2025.10.27 | ₩92,179 | ₩92,823 | ₩91,052 | ₩92,689 | +0.55% | 1.2만 |
|---|
| 2025.10.24 | ₩89,872 | ₩90,449 | ₩89,738 | ₩89,858 | -0.01% | 1.1만 |
|---|
| 2025.10.23 | ₩88,208 | ₩88,825 | ₩88,208 | ₩88,825 | +0.70% | 4천 |
|---|
| 2025.10.22 | ₩90,355 | ₩90,355 | ₩88,128 | ₩88,691 | -1.84% | 1.3만 |
|---|
| 2025.10.21 | ₩92,877 | ₩92,877 | ₩90,717 | ₩91,254 | -1.75% | 8.3천 |
|---|
| 2025.10.20 | ₩91,817 | ₩92,877 | ₩90,301 | ₩92,313 | +0.54% | 2만 |
|---|
| 2025.10.17 | ₩88,316 | ₩90,382 | ₩87,846 | ₩89,912 | +1.81% | 1.3만 |
|---|
| 2025.10.16 | ₩90,650 | ₩92,582 | ₩87,967 | ₩88,825 | -2.01% | 2.6만 |
|---|
| 2025.10.15 | ₩87,551 | ₩89,872 | ₩87,215 | ₩89,456 | +2.18% | 1.5만 |
|---|
| 2025.10.14 | ₩84,492 | ₩87,658 | ₩84,143 | ₩86,746 | +2.67% | 1.7만 |
|---|
| 2025.10.13 | ₩85,029 | ₩87,202 | ₩84,532 | ₩86,370 | +1.58% | 1.2만 |
|---|
| 2025.10.10 | ₩87,725 | ₩87,725 | ₩85,270 | ₩85,632 | -2.39% | 1.8만 |
|---|