시장 데이터를 불러오는 중
전체 종목
ProShares Ultra Dow30 과거 주가
ProShares Ultra Dow30 · DDM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ProShares Ultra Dow30 · DDM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩83,003 | ₩84,706 | ₩83,003 | ₩84,411 | +1.70% | 16만 |
| 2026.10.08 | ₩82,158 | ₩83,070 | ₩82,105 | ₩83,003 | +1.03% | 11.7만 |
| 2026.10.07 | ₩82,708 | ₩83,097 | ₩82,011 | ₩82,882 | +0.21% | 16.9만 |
| 2026.10.06 | ₩83,996 | ₩84,465 | ₩83,768 | ₩83,996 | 0.00% | 13.5만 |
| 2026.10.05 | ₩82,708 | ₩83,620 | ₩81,903 | ₩83,191 | +0.58% | 12.6만 |
| 2026.10.02 | ₩83,419 | ₩83,486 | ₩82,198 | ₩82,923 | -0.59% | 19.8만 |
| 2026.10.01 | ₩82,453 | ₩82,882 | ₩80,924 | ₩82,212 | -0.29% | 24.9만 |
| 2026.09.30 | ₩83,955 | ₩83,955 | ₩82,078 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩82,078 |
| -2.24% |
| 21.5만 |
| 2026.09.29 | ₩83,929 | ₩84,049 | ₩82,815 | ₩83,593 | -0.40% | 6.8만 |
|---|
| 2026.09.28 | ₩84,036 | ₩84,908 | ₩83,781 | ₩84,009 | -0.03% | 9.3만 |
|---|
| 2026.09.25 | ₩83,982 | ₩85,270 | ₩83,808 | ₩85,136 | +1.37% | 14만 |
|---|
| 2026.09.24 | ₩83,553 | ₩84,076 | ₩82,869 | ₩83,633 | +0.10% | 35.5만 |
|---|
| 2026.09.23 | ₩84,666 | ₩85,243 | ₩84,049 | ₩84,197 | -0.55% | 9.7만 |
|---|
| 2026.09.22 | ₩87,053 | ₩87,053 | ₩85,095 | ₩85,592 | -1.68% | 18.7만 |
|---|
| 2026.09.21 | ₩86,222 | ₩86,369 | ₩85,203 | ₩86,222 | 0.00% | 16.3만 |
|---|
| 2026.09.18 | ₩85,162 | ₩85,310 | ₩84,438 | ₩84,988 | -0.20% | 9.6만 |
|---|
| 2026.09.17 | ₩86,115 | ₩86,141 | ₩84,814 | ₩85,297 | -0.95% | 21.8만 |
|---|
| 2026.09.16 | ₩86,638 | ₩86,664 | ₩83,405 | ₩84,371 | -2.62% | 36.1만 |
|---|
| 2026.09.15 | ₩87,053 | ₩87,134 | ₩85,699 | ₩86,369 | -0.79% | 25.6만 |
|---|
| 2026.09.14 | ₩87,483 | ₩88,207 | ₩87,040 | ₩87,496 | +0.02% | 12.8만 |
|---|
| 2026.09.11 | ₩87,791 | ₩88,435 | ₩87,469 | ₩87,979 | +0.21% | 16.6만 |
|---|
| 2026.09.10 | ₩86,812 | ₩87,027 | ₩85,967 | ₩86,289 | -0.60% | 111만 |
|---|
| 2026.09.09 | ₩87,925 | ₩87,979 | ₩87,147 | ₩87,429 | -0.56% | 9.2만 |
|---|
| 2026.09.08 | ₩89,467 | ₩89,494 | ₩88,569 | ₩88,824 | -0.72% | 12.7만 |
|---|
| 2026.09.04 | ₩91,184 | ₩91,600 | ₩90,487 | ₩90,889 | -0.32% | 17.5만 |
|---|
| 2026.09.03 | ₩90,902 | ₩92,056 | ₩90,594 | ₩91,841 | +1.03% | 11.3만 |
|---|
| 2026.09.02 | ₩89,360 | ₩90,205 | ₩89,360 | ₩89,776 | +0.47% | 5.9만 |
|---|
| 2026.09.01 | ₩89,146 | ₩90,138 | ₩88,515 | ₩88,770 | -0.42% | 18.6만 |
|---|
| 2026.08.31 | ₩90,755 | ₩90,768 | ₩89,870 | ₩90,165 | -0.65% | 14.1만 |
|---|
| 2026.08.28 | ₩91,814 | ₩92,217 | ₩91,130 | ₩91,305 | -0.56% | 16.7만 |
|---|
| 2026.08.27 | ₩90,916 | ₩91,895 | ₩90,822 | ₩91,385 | +0.52% | 14.2만 |
|---|
| 2026.08.26 | ₩91,506 | ₩91,707 | ₩90,809 | ₩91,130 | -0.41% | 4.8만 |
|---|
| 2026.08.25 | ₩91,841 | ₩91,868 | ₩90,795 | ₩91,479 | -0.39% | 8만 |
|---|
| 2026.08.24 | ₩90,366 | ₩91,198 | ₩90,366 | ₩90,956 | +0.65% | 9만 |
|---|
| 2026.08.21 | ₩89,709 | ₩90,715 | ₩89,535 | ₩90,487 | +0.87% | 8.9만 |
|---|
| 2026.08.20 | ₩89,695 | ₩90,192 | ₩88,730 | ₩88,770 | -1.03% | 7.7만 |
|---|
| 2026.08.19 | ₩91,426 | ₩91,895 | ₩90,862 | ₩91,157 | -0.29% | 15.6만 |
|---|
| 2026.08.18 | ₩90,835 | ₩91,023 | ₩90,514 | ₩90,701 | -0.15% | 13만 |
|---|
| 2026.08.17 | ₩91,278 | ₩91,694 | ₩90,862 | ₩91,050 | -0.25% | 17.5만 |
|---|
| 2026.08.14 | ₩92,203 | ₩92,539 | ₩91,855 | ₩91,989 | -0.23% | 8.8만 |
|---|
| 2026.08.13 | ₩92,686 | ₩93,142 | ₩91,721 | ₩92,364 | -0.35% | 19만 |
|---|
| 2026.08.12 | ₩92,834 | ₩92,861 | ₩92,069 | ₩92,163 | -0.72% | 8.3만 |
|---|
| 2026.08.11 | ₩93,209 | ₩93,679 | ₩92,136 | ₩92,284 | -0.99% | 86.8만 |
|---|
| 2026.08.10 | ₩92,700 | ₩93,169 | ₩92,485 | ₩92,874 | +0.19% | 7만 |
|---|
| 2026.08.07 | ₩92,767 | ₩93,263 | ₩92,324 | ₩93,102 | +0.36% | 10.4만 |
|---|
| 2026.08.06 | ₩94,591 | ₩94,684 | ₩92,458 | ₩92,606 | -2.10% | 8.2만 |
|---|
| 2026.08.05 | ₩94,389 | ₩95,556 | ₩94,228 | ₩94,269 | -0.13% | 23.2만 |
|---|
| 2026.08.04 | ₩92,552 | ₩93,960 | ₩91,922 | ₩93,464 | +0.99% | 22.3만 |
|---|
| 2026.08.03 | ₩89,709 | ₩90,433 | ₩89,521 | ₩90,326 | +0.69% | 14.3만 |
|---|
| 2026.07.31 | ₩87,871 | ₩88,488 | ₩86,369 | ₩88,059 | +0.21% | 34.7만 |
|---|
| 2026.07.30 | ₩86,195 | ₩87,268 | ₩85,337 | ₩87,080 | +1.03% | 14.5만 |
|---|
| 2026.07.29 | ₩87,509 | ₩87,670 | ₩84,894 | ₩85,189 | -2.65% | 30.9만 |
|---|
| 2026.07.28 | ₩88,716 | ₩89,441 | ₩88,006 | ₩89,025 | +0.35% | 25.4만 |
|---|
| 2026.07.27 | ₩88,247 | ₩88,475 | ₩86,557 | ₩87,147 | -1.25% | 13.8만 |
|---|
| 2026.07.24 | ₩85,793 | ₩86,879 | ₩85,538 | ₩86,289 | +0.58% | 11.5만 |
|---|
| 2026.07.23 | ₩85,122 | ₩86,101 | ₩85,095 | ₩85,565 | +0.52% | 64.4만 |
|---|
| 2026.07.22 | ₩87,348 | ₩88,247 | ₩87,228 | ₩87,335 | -0.02% | 17.2만 |
|---|
| 2026.07.21 | ₩86,758 | ₩87,804 | ₩86,517 | ₩87,335 | +0.66% | 11.6만 |
|---|
| 2026.07.20 | ₩87,456 | ₩87,885 | ₩85,913 | ₩86,155 | -1.49% | 10.5만 |
|---|
| 2026.07.17 | ₩86,611 | ₩88,636 | ₩86,611 | ₩87,147 | +0.62% | 11.6만 |
|---|
| 2026.07.16 | ₩89,092 | ₩89,508 | ₩87,871 | ₩88,502 | -0.66% | 9만 |
|---|
| 2026.07.15 | ₩88,797 | ₩89,414 | ₩88,193 | ₩88,851 | +0.06% | 15.7만 |
|---|
| 2026.07.14 | ₩87,979 | ₩89,079 | ₩87,737 | ₩88,408 | +0.49% | 16.6만 |
|---|
| 2026.07.13 | ₩88,810 | ₩89,467 | ₩87,952 | ₩88,408 | -0.45% | 13.2만 |
|---|
| 2026.07.10 | ₩88,864 | ₩89,065 | ₩87,536 | ₩88,864 | 0.00% | 13만 |
|---|
| 2026.07.09 | ₩88,086 | ₩88,676 | ₩87,643 | ₩88,314 | +0.26% | 27.3만 |
|---|
| 2026.07.08 | ₩88,247 | ₩88,314 | ₩86,960 | ₩87,898 | -0.40% | 37.6만 |
|---|
| 2026.07.07 | ₩91,198 | ₩91,198 | ₩89,414 | ₩89,870 | -1.46% | 16.9만 |
|---|
| 2026.07.06 | ₩89,923 | ₩90,339 | ₩88,958 | ₩90,326 | +0.45% | 13.6만 |
|---|
| 2026.07.02 | ₩88,918 | ₩89,776 | ₩88,301 | ₩89,588 | +0.75% | 15.9만 |
|---|
| 2026.07.01 | ₩87,536 | ₩89,320 | ₩86,973 | ₩87,818 | +0.32% | 16.9만 |
|---|
| 2026.06.30 | ₩87,737 | ₩88,113 | ₩86,866 | ₩87,885 | +0.17% | 22만 |
|---|
| 2026.06.29 | ₩87,000 | ₩87,751 | ₩86,678 | ₩87,429 | +0.49% | 15.9만 |
|---|
| 2026.06.26 | ₩85,873 | ₩87,188 | ₩85,551 | ₩86,048 | +0.20% | 8.8만 |
|---|
| 2026.06.25 | ₩87,335 | ₩89,025 | ₩86,436 | ₩86,678 | -0.75% | 19.6만 |
|---|
| 2026.06.24 | ₩85,779 | ₩87,657 | ₩85,605 | ₩86,369 | +0.69% | 10.6만 |
|---|
| 2026.06.23 | ₩85,377 | ₩86,651 | ₩84,814 | ₩86,021 | +0.75% | 17만 |
|---|
| 2026.06.22 | ₩86,088 | ₩86,732 | ₩85,860 | ₩86,128 | +0.05% | 20.3만 |
|---|
| 2026.06.18 | ₩86,678 | ₩86,839 | ₩85,699 | ₩85,699 | -1.13% | 13.6만 |
|---|
| 2026.06.17 | ₩87,134 | ₩88,153 | ₩85,176 | ₩85,498 | -1.88% | 15.8만 |
|---|
| 2026.06.16 | ₩86,866 | ₩87,845 | ₩86,866 | ₩87,295 | +0.49% | 14.6만 |
|---|
| 2026.06.15 | ₩86,504 | ₩87,053 | ₩86,101 | ₩86,249 | -0.29% | 41.9만 |
|---|
| 2026.06.12 | ₩84,452 | ₩85,149 | ₩83,365 | ₩84,505 | +0.06% | 19.5만 |
|---|
| 2026.06.11 | ₩81,354 | ₩83,754 | ₩80,898 | ₩83,298 | +2.39% | 17만 |
|---|
| 2026.06.10 | ₩82,802 | ₩83,218 | ₩80,375 | ₩80,375 | -2.93% | 19.5만 |
|---|
| 2026.06.09 | ₩84,103 | ₩84,773 | ₩81,394 | ₩83,459 | -0.77% | 28.2만 |
|---|
| 2026.06.08 | ₩83,888 | ₩84,693 | ₩83,164 | ₩83,312 | -0.69% | 12.3만 |
|---|
| 2026.06.05 | ₩86,208 | ₩86,222 | ₩83,325 | ₩83,526 | -3.11% | 14.9만 |
|---|
| 2026.06.04 | ₩84,934 | ₩86,155 | ₩84,653 | ₩85,887 | +1.12% | 24.2만 |
|---|
| 2026.06.03 | ₩84,183 | ₩84,639 | ₩83,124 | ₩83,137 | -1.24% | 8.7만 |
|---|
| 2026.06.02 | ₩83,459 | ₩85,256 | ₩83,459 | ₩85,082 | +1.94% | 8.1만 |
|---|
| 2026.06.01 | ₩83,768 | ₩84,411 | ₩83,325 | ₩84,304 | +0.64% | 16만 |
|---|
| 2026.05.29 | ₩83,151 | ₩84,237 | ₩82,990 | ₩84,036 | +1.06% | 8.8만 |
|---|
| 2026.05.28 | ₩82,319 | ₩83,178 | ₩81,997 | ₩82,869 | +0.67% | 8.4만 |
|---|
| 2026.05.27 | ₩82,547 | ₩83,365 | ₩82,520 | ₩82,869 | +0.39% | 8만 |
|---|
| 2026.05.26 | ₩83,097 | ₩83,231 | ₩81,903 | ₩82,292 | -0.97% | 13.1만 |
|---|
| 2026.05.22 | ₩82,896 | ₩83,419 | ₩82,534 | ₩82,641 | -0.31% | 13만 |
|---|
| 2026.05.21 | ₩80,254 | ₩81,957 | ₩79,865 | ₩81,662 | +1.75% | 9.5만 |
|---|
| 2026.05.20 | ₩79,355 | ₩80,965 | ₩78,282 | ₩80,750 | +1.76% | 28.7만 |
|---|
| 2026.05.19 | ₩79,087 | ₩79,476 | ₩78,416 | ₩78,752 | -0.42% | 7.4만 |
|---|
| 2026.05.18 | ₩79,342 | ₩79,986 | ₩78,698 | ₩79,731 | +0.49% | 21.9만 |
|---|
| 2026.05.15 | ₩79,959 | ₩80,012 | ₩79,194 | ₩79,261 | -0.87% | 25.7만 |
|---|
| 2026.05.14 | ₩81,152 | ₩81,407 | ₩80,375 | ₩80,965 | -0.23% | 28.6만 |
|---|
| 2026.05.13 | ₩79,556 | ₩79,945 | ₩79,033 | ₩79,758 | +0.25% | 15.8만 |
|---|
| 2026.05.12 | ₩79,650 | ₩80,227 | ₩78,591 | ₩80,079 | +0.54% | 29.7만 |
|---|
| 2026.05.11 | ₩79,422 | ₩80,039 | ₩79,194 | ₩79,851 | +0.54% | 18.4만 |
|---|
| 2026.05.08 | ₩80,240 | ₩80,294 | ₩79,141 | ₩79,530 | -0.89% | 13.7만 |
|---|
| 2026.05.07 | ₩80,938 | ₩81,193 | ₩79,235 | ₩79,449 | -1.84% | 102.1만 |
|---|
| 2026.05.06 | ₩79,838 | ₩80,857 | ₩79,838 | ₩80,455 | +0.77% | 17.6만 |
|---|
| 2026.05.05 | ₩78,215 | ₩78,765 | ₩77,719 | ₩78,537 | +0.41% | 18.1만 |
|---|
| 2026.05.04 | ₩78,765 | ₩79,060 | ₩77,357 | ₩77,504 | -1.60% | 12.9만 |
|---|
| 2026.05.01 | ₩80,535 | ₩80,871 | ₩79,235 | ₩79,248 | -1.60% | 19.8만 |
|---|
| 2026.04.30 | ₩78,028 | ₩80,106 | ₩78,001 | ₩79,825 | +2.30% | 30.3만 |
|---|
| 2026.04.29 | ₩78,028 | ₩78,068 | ₩76,820 | ₩77,303 | -0.93% | 8.3만 |
|---|
| 2026.04.28 | ₩78,872 | ₩78,940 | ₩78,041 | ₩78,188 | -0.87% | 8.2만 |
|---|
| 2026.04.27 | ₩78,282 | ₩78,886 | ₩77,893 | ₩78,323 | +0.05% | 6.4만 |
|---|
| 2026.04.24 | ₩78,779 | ₩78,899 | ₩78,054 | ₩78,470 | -0.39% | 11.9만 |
|---|
| 2026.04.23 | ₩78,631 | ₩79,436 | ₩77,397 | ₩78,805 | +0.22% | 24만 |
|---|
| 2026.04.22 | ₩79,516 | ₩79,758 | ₩78,926 | ₩79,382 | -0.17% | 12.2만 |
|---|
| 2026.04.21 | ₩80,147 | ₩80,535 | ₩78,108 | ₩78,282 | -2.33% | 20.6만 |
|---|
| 2026.04.20 | ₩79,020 | ₩79,328 | ₩78,631 | ₩79,235 | +0.27% | 12.8만 |
|---|
| 2026.04.17 | ₩78,081 | ₩80,093 | ₩78,028 | ₩79,248 | +1.49% | 30.1만 |
|---|
| 2026.04.16 | ₩76,499 | ₩76,740 | ₩75,774 | ₩76,512 | +0.02% | 18.2만 |
|---|
| 2026.04.15 | ₩76,740 | ₩76,874 | ₩75,640 | ₩76,204 | -0.70% | 17.9만 |
|---|
| 2026.04.14 | ₩75,453 | ₩76,593 | ₩75,345 | ₩76,458 | +1.33% | 15.2만 |
|---|
| 2026.04.13 | ₩73,481 | ₩75,453 | ₩73,253 | ₩75,359 | +2.56% | 28.4만 |
|---|
| 2026.04.10 | ₩75,439 | ₩75,493 | ₩74,353 | ₩74,474 | -1.28% | 8.2만 |
|---|
| 2026.04.09 | ₩73,950 | ₩75,815 | ₩73,870 | ₩75,399 | +1.96% | 10.6만 |
|---|
| 2026.04.08 | ₩74,406 | ₩74,836 | ₩73,481 | ₩74,554 | +0.20% | 39.5만 |
|---|
| 2026.04.07 | ₩70,463 | ₩70,651 | ₩69,417 | ₩70,517 | +0.08% | 48.6만 |
|---|
| 2026.04.06 | ₩70,021 | ₩70,879 | ₩69,940 | ₩70,799 | +1.11% | 32.7만 |
|---|
| 2026.04.02 | ₩68,854 | ₩71,054 | ₩68,452 | ₩70,329 | +2.14% | 163.4만 |
|---|
| 2026.04.01 | ₩70,745 | ₩71,201 | ₩70,289 | ₩70,450 | -0.42% | 18.6만 |
|---|
| 2026.03.31 | ₩67,956 | ₩69,940 | ₩67,379 | ₩69,806 | +2.72% | 19.1만 |
|---|
| 2026.03.30 | ₩67,553 | ₩67,701 | ₩66,065 | ₩66,534 | -1.51% | 14.6만 |
|---|
| 2026.03.27 | ₩68,130 | ₩68,184 | ₩66,105 | ₩66,373 | -2.58% | 19.5만 |
|---|
| 2026.03.26 | ₩69,458 | ₩70,517 | ₩68,640 | ₩68,787 | -0.97% | 21.7만 |
|---|
| 2026.03.25 | ₩70,665 | ₩71,080 | ₩69,592 | ₩70,182 | -0.68% | 18.1만 |
|---|
| 2026.03.24 | ₩68,693 | ₩70,370 | ₩68,559 | ₩69,498 | +1.17% | 18.2만 |
|---|
| 2026.03.23 | ₩70,195 | ₩71,282 | ₩69,511 | ₩69,820 | -0.53% | 31.7만 |
|---|
| 2026.03.20 | ₩68,841 | ₩69,283 | ₩67,298 | ₩68,049 | -1.15% | 24.2만 |
|---|
| 2026.03.19 | ₩68,921 | ₩69,954 | ₩68,425 | ₩69,243 | +0.47% | 33.3만 |
|---|
| 2026.03.18 | ₩71,697 | ₩71,939 | ₩69,793 | ₩69,860 | -2.56% | 129.5만 |
|---|
| 2026.03.17 | ₩73,092 | ₩73,588 | ₩72,261 | ₩72,341 | -1.03% | 124.9만 |
|---|
| 2026.03.16 | ₩72,059 | ₩72,837 | ₩71,791 | ₩72,167 | +0.15% | 27.3만 |
|---|
| 2026.03.13 | ₩72,006 | ₩72,703 | ₩70,799 | ₩70,946 | -1.47% | 15만 |
|---|
| 2026.03.12 | ₩72,261 | ₩72,515 | ₩71,295 | ₩71,362 | -1.24% | 149.6만 |
|---|
| 2026.03.11 | ₩74,447 | ₩74,541 | ₩72,904 | ₩73,642 | -1.08% | 19.9만 |
|---|
| 2026.03.10 | ₩74,634 | ₩76,110 | ₩73,816 | ₩74,514 | -0.16% | 24.7만 |
|---|
| 2026.03.09 | ₩72,381 | ₩75,010 | ₩71,121 | ₩74,621 | +3.09% | 54.8만 |
|---|
| 2026.03.06 | ₩73,360 | ₩74,058 | ₩72,261 | ₩73,830 | +0.64% | 27.5만 |
|---|
| 2026.03.05 | ₩76,539 | ₩77,089 | ₩74,125 | ₩75,265 | -1.66% | 37.4만 |
|---|
| 2026.03.04 | ₩77,424 | ₩78,188 | ₩76,660 | ₩77,759 | +0.43% | 19.1만 |
|---|
| 2026.03.03 | ₩75,426 | ₩77,679 | ₩74,299 | ₩77,089 | +2.20% | 43.7만 |
|---|
| 2026.03.02 | ₩76,753 | ₩78,872 | ₩76,713 | ₩78,282 | +1.99% | 22.5만 |
|---|
| 2026.02.27 | ₩78,484 | ₩78,792 | ₩77,572 | ₩78,510 | +0.03% | 30만 |
|---|
| 2026.02.26 | ₩80,871 | ₩81,193 | ₩79,355 | ₩80,160 | -0.88% | 19.5만 |
|---|
| 2026.02.25 | ₩79,798 | ₩80,227 | ₩79,328 | ₩80,147 | +0.44% | 9.4만 |
|---|
| 2026.02.24 | ₩78,121 | ₩79,543 | ₩77,934 | ₩79,248 | +1.44% | 14.3만 |
|---|
| 2026.02.23 | ₩80,133 | ₩80,817 | ₩77,759 | ₩78,068 | -2.58% | 25.5만 |
|---|
| 2026.02.20 | ₩79,516 | ₩80,965 | ₩79,154 | ₩80,670 | +1.45% | 20만 |
|---|
| 2026.02.19 | ₩80,348 | ₩80,603 | ₩79,369 | ₩79,972 | -0.47% | 9.7만 |
|---|
| 2026.02.18 | ₩80,750 | ₩81,541 | ₩80,187 | ₩80,831 | +0.10% | 11만 |
|---|
| 2026.02.17 | ₩80,281 | ₩80,978 | ₩79,261 | ₩80,495 | +0.27% | 17.9만 |
|---|
| 2026.02.13 | ₩80,214 | ₩81,072 | ₩79,020 | ₩80,227 | +0.02% | 29.1만 |
|---|
| 2026.02.12 | ₩82,909 | ₩83,352 | ₩80,053 | ₩80,079 | -3.41% | 42.4만 |
|---|
| 2026.02.11 | ₩83,325 | ₩83,513 | ₩81,622 | ₩82,319 | -1.21% | 18.4만 |
|---|
| 2026.02.10 | ₩82,681 | ₩83,620 | ₩82,359 | ₩82,507 | -0.21% | 21.9만 |
|---|
| 2026.02.09 | ₩81,957 | ₩82,641 | ₩81,434 | ₩82,359 | +0.49% | 15.2만 |
|---|
| 2026.02.06 | ₩79,463 | ₩82,480 | ₩79,463 | ₩82,306 | +3.58% | 75.9만 |
|---|
| 2026.02.05 | ₩79,583 | ₩79,758 | ₩78,202 | ₩78,363 | -1.53% | 72.9만 |
|---|
| 2026.02.04 | ₩80,133 | ₩80,857 | ₩79,208 | ₩80,401 | +0.33% | 18.2만 |
|---|
| 2026.02.03 | ₩79,811 | ₩80,924 | ₩78,242 | ₩79,570 | -0.30% | 30.9만 |
|---|
| 2026.02.02 | ₩78,443 | ₩80,361 | ₩77,934 | ₩80,093 | +2.10% | 31.8만 |
|---|
| 2026.01.30 | ₩78,537 | ₩78,953 | ₩77,116 | ₩78,484 | -0.07% | 64.8만 |
|---|
| 2026.01.29 | ₩78,886 | ₩79,798 | ₩77,585 | ₩78,966 | +0.10% | 18만 |
|---|
| 2026.01.28 | ₩78,993 | ₩79,302 | ₩78,551 | ₩78,886 | -0.14% | 22.9만 |
|---|
| 2026.01.27 | ₩79,114 | ₩79,395 | ₩78,443 | ₩78,886 | -0.29% | 21.9만 |
|---|
| 2026.01.26 | ₩79,449 | ₩80,482 | ₩79,449 | ₩80,254 | +1.01% | 32.3만 |
|---|
| 2026.01.23 | ₩79,570 | ₩79,664 | ₩78,779 | ₩79,194 | -0.47% | 57.2만 |
|---|
| 2026.01.22 | ₩80,106 | ₩81,273 | ₩78,792 | ₩80,200 | +0.12% | 155.5만 |
|---|
| 2026.01.21 | ₩77,625 | ₩79,986 | ₩77,612 | ₩79,248 | +2.09% | 63.4만 |
|---|
| 2026.01.20 | ₩77,800 | ₩78,725 | ₩77,183 | ₩77,384 | -0.53% | 50.2만 |
|---|
| 2026.01.16 | ₩80,535 | ₩80,991 | ₩79,798 | ₩80,187 | -0.43% | 22.7만 |
|---|
| 2026.01.15 | ₩79,798 | ₩80,938 | ₩79,771 | ₩80,522 | +0.91% | 50.4만 |
|---|
| 2026.01.14 | ₩79,275 | ₩79,677 | ₩78,591 | ₩79,570 | +0.37% | 104.6만 |
|---|
| 2026.01.13 | ₩80,884 | ₩81,058 | ₩79,275 | ₩79,691 | -1.48% | 128.5만 |
|---|
| 2026.01.12 | ₩79,865 | ₩81,152 | ₩79,114 | ₩81,018 | +1.44% | 30.5만 |
|---|
| 2026.01.09 | ₩80,026 | ₩80,924 | ₩79,744 | ₩80,750 | +0.90% | 44.2만 |
|---|
| 2026.01.08 | ₩78,470 | ₩80,281 | ₩78,443 | ₩79,986 | +1.93% | 37만 |
|---|
| 2026.01.07 | ₩80,978 | ₩81,179 | ₩79,020 | ₩79,181 | -2.22% | 50.1만 |
|---|
| 2026.01.06 | ₩78,980 | ₩80,817 | ₩78,886 | ₩80,656 | +2.12% | 51만 |
|---|
| 2026.01.05 | ₩77,397 | ₩79,838 | ₩77,384 | ₩79,127 | +2.24% | 48.7만 |
|---|
| 2026.01.02 | ₩76,646 | ₩77,276 | ₩75,533 | ₩77,156 | +0.66% | 64.6만 |
|---|
| 2025.12.31 | ₩77,209 | ₩77,263 | ₩76,190 | ₩76,257 | -1.23% | 128.6만 |
|---|
| 2025.12.30 | ₩77,545 | ₩77,545 | ₩76,995 | ₩77,209 | -0.43% | 99.4만 |
|---|
| 2025.12.29 | ₩77,947 | ₩78,282 | ₩77,290 | ₩77,545 | -0.52% | 30.9만 |
|---|
| 2025.12.26 | ₩78,309 | ₩78,537 | ₩77,960 | ₩78,363 | +0.07% | 13.1만 |
|---|
| 2025.12.24 | ₩77,478 | ₩78,564 | ₩77,303 | ₩78,376 | +1.16% | 19.9만 |
|---|
| 2025.12.23 | ₩77,062 | ₩78,001 | ₩77,062 | ₩77,719 | +0.85% | 82.7만 |
|---|
| 2025.12.22 | ₩76,968 | ₩77,759 | ₩76,968 | ₩77,478 | +0.66% | 101.4만 |
|---|
| 2025.12.19 | ₩76,539 | ₩77,250 | ₩76,472 | ₩76,753 | +0.28% | 75.8만 |
|---|
| 2025.12.18 | ₩76,807 | ₩77,558 | ₩75,962 | ₩76,257 | -0.72% | 19.3만 |
|---|
| 2025.12.17 | ₩77,022 | ₩77,598 | ₩75,949 | ₩75,976 | -1.36% | 30.3만 |
|---|
| 2025.12.16 | ₩77,572 | ₩77,867 | ₩76,230 | ₩76,767 | -1.04% | 31만 |
|---|
| 2025.12.15 | ₩78,577 | ₩78,591 | ₩77,330 | ₩77,800 | -0.99% | 35.4만 |
|---|
| 2025.12.12 | ₩78,966 | ₩79,248 | ₩77,478 | ₩77,893 | -1.36% | 50.6만 |
|---|
| 2025.12.11 | ₩76,888 | ₩78,832 | ₩76,807 | ₩78,752 | +2.42% | 107.8만 |
|---|
| 2025.12.10 | ₩74,997 | ₩77,062 | ₩74,755 | ₩76,606 | +2.15% | 39.7만 |
|---|
| 2025.12.09 | ₩75,640 | ₩76,271 | ₩74,983 | ₩75,064 | -0.76% | 26.7만 |
|---|
| 2025.12.08 | ₩76,405 | ₩76,405 | ₩75,225 | ₩75,667 | -0.97% | 24만 |
|---|
| 2025.12.05 | ₩76,110 | ₩76,834 | ₩76,056 | ₩76,230 | +0.16% | 20.4만 |
|---|
| 2025.12.04 | ₩76,217 | ₩76,646 | ₩75,533 | ₩75,976 | -0.32% | 17.8만 |
|---|
| 2025.12.03 | ₩74,701 | ₩76,324 | ₩74,634 | ₩76,110 | +1.89% | 33만 |
|---|
| 2025.12.02 | ₩74,500 | ₩75,144 | ₩74,165 | ₩74,822 | +0.43% | 24.6만 |
|---|
| 2025.12.01 | ₩74,554 | ₩75,332 | ₩74,098 | ₩74,219 | -0.45% | 97.4만 |
|---|
| 2025.11.28 | ₩74,983 | ₩75,600 | ₩74,795 | ₩75,479 | +0.66% | 14.6만 |
|---|
| 2025.11.26 | ₩73,964 | ₩75,023 | ₩73,857 | ₩74,594 | +0.85% | 28.8만 |
|---|
| 2025.11.25 | ₩71,885 | ₩73,843 | ₩71,268 | ₩73,642 | +2.44% | 118.7만 |
|---|
| 2025.11.24 | ₩71,362 | ₩71,979 | ₩70,517 | ₩71,523 | +0.23% | 118.3만 |
|---|
| 2025.11.21 | ₩70,048 | ₩71,912 | ₩69,592 | ₩71,040 | +1.42% | 23.1만 |
|---|
| 2025.11.20 | ₩72,113 | ₩72,851 | ₩69,391 | ₩69,458 | -3.68% | 42.2만 |
|---|
| 2025.11.19 | ₩70,551 | ₩71,074 | ₩69,967 | ₩70,598 | +0.07% | 25.5만 |
|---|
| 2025.11.18 | ₩70,792 | ₩71,369 | ₩69,967 | ₩70,504 | -0.41% | 32만 |
|---|
| 2025.11.17 | ₩73,535 | ₩73,950 | ₩71,523 | ₩72,046 | -2.02% | 23.4만 |
|---|
| 2025.11.14 | ₩73,689 | ₩74,440 | ₩72,931 | ₩73,810 | +0.16% | 59.1만 |
|---|
| 2025.11.13 | ₩76,914 | ₩77,203 | ₩74,608 | ₩74,795 | -2.76% | 26.2만 |
|---|
| 2025.11.12 | ₩76,660 | ₩77,853 | ₩76,646 | ₩77,344 | +0.89% | 60.5만 |
|---|
| 2025.11.11 | ₩74,675 | ₩76,445 | ₩74,608 | ₩76,331 | +2.22% | 85.6만 |
|---|
| 2025.11.10 | ₩73,930 | ₩74,661 | ₩73,173 | ₩74,534 | +0.82% | 92.5만 |
|---|
| 2025.11.07 | ₩72,851 | ₩73,360 | ₩71,791 | ₩73,340 | +0.67% | 46.7만 |
|---|
| 2025.11.06 | ₩74,038 | ₩74,460 | ₩72,743 | ₩73,206 | -1.12% | 84.9만 |
|---|
| 2025.11.05 | ₩73,676 | ₩74,836 | ₩73,548 | ₩74,366 | +0.94% | 85만 |
|---|
| 2025.11.04 | ₩73,562 | ₩74,272 | ₩73,059 | ₩73,709 | +0.20% | 102만 |
|---|
| 2025.11.03 | ₩75,392 | ₩75,399 | ₩73,850 | ₩74,527 | -1.15% | 24.5만 |
|---|
| 2025.10.31 | ₩75,285 | ₩75,687 | ₩74,547 | ₩75,211 | -0.10% | 38.5만 |
|---|
| 2025.10.30 | ₩74,668 | ₩76,653 | ₩74,668 | ₩75,070 | +0.54% | 26.3만 |
|---|
| 2025.10.29 | ₩76,204 | ₩76,827 | ₩74,923 | ₩75,560 | -0.84% | 44.2만 |
|---|
| 2025.10.28 | ₩76,284 | ₩76,472 | ₩75,660 | ₩75,748 | -0.70% | 54만 |
|---|
| 2025.10.27 | ₩75,037 | ₩75,285 | ₩74,715 | ₩75,211 | +0.23% | 27.7만 |
|---|
| 2025.10.24 | ₩73,548 | ₩74,541 | ₩73,468 | ₩74,172 | +0.85% | 29.6만 |
|---|
| 2025.10.23 | ₩72,220 | ₩72,931 | ₩72,019 | ₩72,696 | +0.66% | 81.3만 |
|---|
| 2025.10.22 | ₩73,340 | ₩73,354 | ₩71,925 | ₩72,321 | -1.39% | 42.9만 |
|---|
| 2025.10.21 | ₩72,690 | ₩73,997 | ₩72,663 | ₩73,380 | +0.95% | 88만 |
|---|
| 2025.10.20 | ₩71,570 | ₩72,824 | ₩71,570 | ₩72,696 | +1.57% | 40.8만 |
|---|
| 2025.10.17 | ₩70,343 | ₩71,496 | ₩70,222 | ₩71,101 | +1.08% | 38.4만 |
|---|
| 2025.10.16 | ₩71,570 | ₩71,838 | ₩69,867 | ₩70,430 | -1.59% | 51.7만 |
|---|
| 2025.10.15 | ₩72,006 | ₩72,670 | ₩70,651 | ₩71,349 | -0.91% | 110.9만 |
|---|
| 2025.10.14 | ₩69,639 | ₩72,133 | ₩68,921 | ₩71,429 | +2.57% | 103.6만 |
|---|
| 2025.10.13 | ₩70,028 | ₩71,033 | ₩70,028 | ₩70,792 | +1.09% | 29.6만 |
|---|
| 2025.10.10 | ₩72,200 | ₩72,609 | ₩68,995 | ₩69,049 | -4.37% | 66.1만 |
|---|