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 | ₩82,999 | ₩84,702 | ₩82,999 | ₩84,407 | +1.70% | 16만 |
| 2026.10.08 | ₩82,154 | ₩83,066 | ₩82,100 | ₩82,999 | +1.03% | 11.7만 |
| 2026.10.07 | ₩82,704 | ₩83,093 | ₩82,006 | ₩82,878 | +0.21% | 16.9만 |
| 2026.10.06 | ₩83,991 | ₩84,461 | ₩83,763 | ₩83,991 | 0.00% | 13.5만 |
| 2026.10.05 | ₩82,704 | ₩83,616 | ₩81,899 | ₩83,187 | +0.58% | 12.6만 |
| 2026.10.02 | ₩83,415 | ₩83,482 | ₩82,194 | ₩82,918 | -0.59% | 19.8만 |
| 2026.10.01 | ₩82,449 | ₩82,878 | ₩80,920 | ₩82,208 | -0.29% | 24.9만 |
| 2026.09.30 | ₩83,951 | ₩83,951 | ₩82,073 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩82,073 |
| -2.24% |
| 21.5만 |
| 2026.09.29 | ₩83,924 | ₩84,045 | ₩82,811 | ₩83,589 | -0.40% | 6.8만 |
|---|
| 2026.09.28 | ₩84,031 | ₩84,903 | ₩83,777 | ₩84,005 | -0.03% | 9.3만 |
|---|
| 2026.09.25 | ₩83,978 | ₩85,265 | ₩83,803 | ₩85,131 | +1.37% | 14만 |
|---|
| 2026.09.24 | ₩83,549 | ₩84,072 | ₩82,865 | ₩83,629 | +0.10% | 35.5만 |
|---|
| 2026.09.23 | ₩84,662 | ₩85,238 | ₩84,045 | ₩84,192 | -0.55% | 9.7만 |
|---|
| 2026.09.22 | ₩87,049 | ₩87,049 | ₩85,091 | ₩85,587 | -1.68% | 18.7만 |
|---|
| 2026.09.21 | ₩86,217 | ₩86,365 | ₩85,198 | ₩86,217 | 0.00% | 16.3만 |
|---|
| 2026.09.18 | ₩85,158 | ₩85,305 | ₩84,434 | ₩84,984 | -0.20% | 9.6만 |
|---|
| 2026.09.17 | ₩86,110 | ₩86,137 | ₩84,809 | ₩85,292 | -0.95% | 21.8만 |
|---|
| 2026.09.16 | ₩86,633 | ₩86,660 | ₩83,401 | ₩84,367 | -2.62% | 36.1만 |
|---|
| 2026.09.15 | ₩87,049 | ₩87,129 | ₩85,694 | ₩86,365 | -0.79% | 25.6만 |
|---|
| 2026.09.14 | ₩87,478 | ₩88,202 | ₩87,035 | ₩87,491 | +0.02% | 12.8만 |
|---|
| 2026.09.11 | ₩87,786 | ₩88,430 | ₩87,465 | ₩87,974 | +0.21% | 16.6만 |
|---|
| 2026.09.10 | ₩86,807 | ₩87,022 | ₩85,963 | ₩86,284 | -0.60% | 111만 |
|---|
| 2026.09.09 | ₩87,921 | ₩87,974 | ₩87,143 | ₩87,424 | -0.56% | 9.2만 |
|---|
| 2026.09.08 | ₩89,463 | ₩89,490 | ₩88,564 | ₩88,819 | -0.72% | 12.7만 |
|---|
| 2026.09.04 | ₩91,179 | ₩91,595 | ₩90,482 | ₩90,884 | -0.32% | 17.5만 |
|---|
| 2026.09.03 | ₩90,898 | ₩92,051 | ₩90,589 | ₩91,836 | +1.03% | 11.3만 |
|---|
| 2026.09.02 | ₩89,355 | ₩90,200 | ₩89,355 | ₩89,771 | +0.47% | 5.9만 |
|---|
| 2026.09.01 | ₩89,141 | ₩90,133 | ₩88,511 | ₩88,765 | -0.42% | 18.6만 |
|---|
| 2026.08.31 | ₩90,750 | ₩90,764 | ₩89,865 | ₩90,160 | -0.65% | 14.1만 |
|---|
| 2026.08.28 | ₩91,810 | ₩92,212 | ₩91,126 | ₩91,300 | -0.56% | 16.7만 |
|---|
| 2026.08.27 | ₩90,911 | ₩91,890 | ₩90,817 | ₩91,381 | +0.52% | 14.2만 |
|---|
| 2026.08.26 | ₩91,501 | ₩91,702 | ₩90,804 | ₩91,126 | -0.41% | 4.8만 |
|---|
| 2026.08.25 | ₩91,836 | ₩91,863 | ₩90,790 | ₩91,474 | -0.39% | 8만 |
|---|
| 2026.08.24 | ₩90,361 | ₩91,193 | ₩90,361 | ₩90,951 | +0.65% | 9만 |
|---|
| 2026.08.21 | ₩89,704 | ₩90,710 | ₩89,530 | ₩90,482 | +0.87% | 8.9만 |
|---|
| 2026.08.20 | ₩89,691 | ₩90,187 | ₩88,725 | ₩88,765 | -1.03% | 7.7만 |
|---|
| 2026.08.19 | ₩91,421 | ₩91,890 | ₩90,857 | ₩91,153 | -0.29% | 15.6만 |
|---|
| 2026.08.18 | ₩90,831 | ₩91,018 | ₩90,509 | ₩90,697 | -0.15% | 13만 |
|---|
| 2026.08.17 | ₩91,273 | ₩91,689 | ₩90,857 | ₩91,045 | -0.25% | 17.5만 |
|---|
| 2026.08.14 | ₩92,199 | ₩92,534 | ₩91,850 | ₩91,984 | -0.23% | 8.8만 |
|---|
| 2026.08.13 | ₩92,681 | ₩93,137 | ₩91,716 | ₩92,359 | -0.35% | 19만 |
|---|
| 2026.08.12 | ₩92,829 | ₩92,856 | ₩92,064 | ₩92,158 | -0.72% | 8.3만 |
|---|
| 2026.08.11 | ₩93,204 | ₩93,674 | ₩92,132 | ₩92,279 | -0.99% | 86.8만 |
|---|
| 2026.08.10 | ₩92,695 | ₩93,164 | ₩92,480 | ₩92,869 | +0.19% | 7만 |
|---|
| 2026.08.07 | ₩92,762 | ₩93,258 | ₩92,319 | ₩93,097 | +0.36% | 10.4만 |
|---|
| 2026.08.06 | ₩94,586 | ₩94,680 | ₩92,453 | ₩92,601 | -2.10% | 8.2만 |
|---|
| 2026.08.05 | ₩94,385 | ₩95,551 | ₩94,224 | ₩94,264 | -0.13% | 23.2만 |
|---|
| 2026.08.04 | ₩92,547 | ₩93,955 | ₩91,917 | ₩93,459 | +0.99% | 22.3만 |
|---|
| 2026.08.03 | ₩89,704 | ₩90,428 | ₩89,516 | ₩90,321 | +0.69% | 14.3만 |
|---|
| 2026.07.31 | ₩87,867 | ₩88,484 | ₩86,365 | ₩88,055 | +0.21% | 34.7만 |
|---|
| 2026.07.30 | ₩86,191 | ₩87,263 | ₩85,332 | ₩87,076 | +1.03% | 14.5만 |
|---|
| 2026.07.29 | ₩87,505 | ₩87,666 | ₩84,890 | ₩85,185 | -2.65% | 30.9만 |
|---|
| 2026.07.28 | ₩88,712 | ₩89,436 | ₩88,001 | ₩89,020 | +0.35% | 25.4만 |
|---|
| 2026.07.27 | ₩88,242 | ₩88,470 | ₩86,553 | ₩87,143 | -1.25% | 13.8만 |
|---|
| 2026.07.24 | ₩85,788 | ₩86,875 | ₩85,533 | ₩86,284 | +0.58% | 11.5만 |
|---|
| 2026.07.23 | ₩85,118 | ₩86,097 | ₩85,091 | ₩85,560 | +0.52% | 64.4만 |
|---|
| 2026.07.22 | ₩87,344 | ₩88,242 | ₩87,223 | ₩87,330 | -0.02% | 17.2만 |
|---|
| 2026.07.21 | ₩86,754 | ₩87,800 | ₩86,512 | ₩87,330 | +0.66% | 11.6만 |
|---|
| 2026.07.20 | ₩87,451 | ₩87,880 | ₩85,909 | ₩86,150 | -1.49% | 10.5만 |
|---|
| 2026.07.17 | ₩86,606 | ₩88,631 | ₩86,606 | ₩87,143 | +0.62% | 11.6만 |
|---|
| 2026.07.16 | ₩89,087 | ₩89,503 | ₩87,867 | ₩88,497 | -0.66% | 9만 |
|---|
| 2026.07.15 | ₩88,792 | ₩89,409 | ₩88,189 | ₩88,846 | +0.06% | 15.7만 |
|---|
| 2026.07.14 | ₩87,974 | ₩89,074 | ₩87,733 | ₩88,403 | +0.49% | 16.6만 |
|---|
| 2026.07.13 | ₩88,806 | ₩89,463 | ₩87,947 | ₩88,403 | -0.45% | 13.2만 |
|---|
| 2026.07.10 | ₩88,859 | ₩89,060 | ₩87,532 | ₩88,859 | 0.00% | 13만 |
|---|
| 2026.07.09 | ₩88,081 | ₩88,672 | ₩87,639 | ₩88,309 | +0.26% | 27.3만 |
|---|
| 2026.07.08 | ₩88,242 | ₩88,309 | ₩86,955 | ₩87,894 | -0.40% | 37.6만 |
|---|
| 2026.07.07 | ₩91,193 | ₩91,193 | ₩89,409 | ₩89,865 | -1.46% | 16.9만 |
|---|
| 2026.07.06 | ₩89,919 | ₩90,334 | ₩88,953 | ₩90,321 | +0.45% | 13.6만 |
|---|
| 2026.07.02 | ₩88,913 | ₩89,771 | ₩88,296 | ₩89,583 | +0.75% | 15.9만 |
|---|
| 2026.07.01 | ₩87,532 | ₩89,315 | ₩86,968 | ₩87,813 | +0.32% | 16.9만 |
|---|
| 2026.06.30 | ₩87,733 | ₩88,108 | ₩86,861 | ₩87,880 | +0.17% | 22만 |
|---|
| 2026.06.29 | ₩86,995 | ₩87,746 | ₩86,673 | ₩87,424 | +0.49% | 15.9만 |
|---|
| 2026.06.26 | ₩85,869 | ₩87,183 | ₩85,547 | ₩86,043 | +0.20% | 8.8만 |
|---|
| 2026.06.25 | ₩87,330 | ₩89,020 | ₩86,432 | ₩86,673 | -0.75% | 19.6만 |
|---|
| 2026.06.24 | ₩85,775 | ₩87,652 | ₩85,601 | ₩86,365 | +0.69% | 10.6만 |
|---|
| 2026.06.23 | ₩85,373 | ₩86,647 | ₩84,809 | ₩86,016 | +0.75% | 17만 |
|---|
| 2026.06.22 | ₩86,083 | ₩86,727 | ₩85,855 | ₩86,124 | +0.05% | 20.3만 |
|---|
| 2026.06.18 | ₩86,673 | ₩86,834 | ₩85,694 | ₩85,694 | -1.13% | 13.6만 |
|---|
| 2026.06.17 | ₩87,129 | ₩88,149 | ₩85,171 | ₩85,493 | -1.88% | 15.8만 |
|---|
| 2026.06.16 | ₩86,861 | ₩87,840 | ₩86,861 | ₩87,290 | +0.49% | 14.6만 |
|---|
| 2026.06.15 | ₩86,499 | ₩87,049 | ₩86,097 | ₩86,244 | -0.29% | 41.9만 |
|---|
| 2026.06.12 | ₩84,447 | ₩85,145 | ₩83,361 | ₩84,501 | +0.06% | 19.5만 |
|---|
| 2026.06.11 | ₩81,349 | ₩83,750 | ₩80,893 | ₩83,294 | +2.39% | 17만 |
|---|
| 2026.06.10 | ₩82,798 | ₩83,213 | ₩80,370 | ₩80,370 | -2.93% | 19.5만 |
|---|
| 2026.06.09 | ₩84,098 | ₩84,769 | ₩81,390 | ₩83,455 | -0.77% | 28.2만 |
|---|
| 2026.06.08 | ₩83,884 | ₩84,689 | ₩83,160 | ₩83,307 | -0.69% | 12.3만 |
|---|
| 2026.06.05 | ₩86,204 | ₩86,217 | ₩83,321 | ₩83,522 | -3.11% | 14.9만 |
|---|
| 2026.06.04 | ₩84,930 | ₩86,150 | ₩84,648 | ₩85,882 | +1.12% | 24.2만 |
|---|
| 2026.06.03 | ₩84,179 | ₩84,635 | ₩83,120 | ₩83,133 | -1.24% | 8.7만 |
|---|
| 2026.06.02 | ₩83,455 | ₩85,252 | ₩83,455 | ₩85,077 | +1.94% | 8.1만 |
|---|
| 2026.06.01 | ₩83,763 | ₩84,407 | ₩83,321 | ₩84,300 | +0.64% | 16만 |
|---|
| 2026.05.29 | ₩83,146 | ₩84,233 | ₩82,985 | ₩84,031 | +1.06% | 8.8만 |
|---|
| 2026.05.28 | ₩82,315 | ₩83,173 | ₩81,993 | ₩82,865 | +0.67% | 8.4만 |
|---|
| 2026.05.27 | ₩82,543 | ₩83,361 | ₩82,516 | ₩82,865 | +0.39% | 8만 |
|---|
| 2026.05.26 | ₩83,093 | ₩83,227 | ₩81,899 | ₩82,288 | -0.97% | 13.1만 |
|---|
| 2026.05.22 | ₩82,892 | ₩83,415 | ₩82,529 | ₩82,637 | -0.31% | 13만 |
|---|
| 2026.05.21 | ₩80,250 | ₩81,953 | ₩79,861 | ₩81,658 | +1.75% | 9.5만 |
|---|
| 2026.05.20 | ₩79,351 | ₩80,960 | ₩78,278 | ₩80,746 | +1.76% | 28.7만 |
|---|
| 2026.05.19 | ₩79,083 | ₩79,472 | ₩78,412 | ₩78,748 | -0.42% | 7.4만 |
|---|
| 2026.05.18 | ₩79,338 | ₩79,981 | ₩78,694 | ₩79,727 | +0.49% | 21.9만 |
|---|
| 2026.05.15 | ₩79,955 | ₩80,008 | ₩79,190 | ₩79,257 | -0.87% | 25.7만 |
|---|
| 2026.05.14 | ₩81,148 | ₩81,403 | ₩80,370 | ₩80,960 | -0.23% | 28.6만 |
|---|
| 2026.05.13 | ₩79,552 | ₩79,941 | ₩79,029 | ₩79,753 | +0.25% | 15.8만 |
|---|
| 2026.05.12 | ₩79,646 | ₩80,223 | ₩78,587 | ₩80,075 | +0.54% | 29.7만 |
|---|
| 2026.05.11 | ₩79,418 | ₩80,035 | ₩79,190 | ₩79,847 | +0.54% | 18.4만 |
|---|
| 2026.05.08 | ₩80,236 | ₩80,290 | ₩79,137 | ₩79,525 | -0.89% | 13.7만 |
|---|
| 2026.05.07 | ₩80,934 | ₩81,188 | ₩79,230 | ₩79,445 | -1.84% | 102.1만 |
|---|
| 2026.05.06 | ₩79,834 | ₩80,853 | ₩79,834 | ₩80,451 | +0.77% | 17.6만 |
|---|
| 2026.05.05 | ₩78,211 | ₩78,761 | ₩77,715 | ₩78,533 | +0.41% | 18.1만 |
|---|
| 2026.05.04 | ₩78,761 | ₩79,056 | ₩77,353 | ₩77,500 | -1.60% | 12.9만 |
|---|
| 2026.05.01 | ₩80,531 | ₩80,867 | ₩79,230 | ₩79,244 | -1.60% | 19.8만 |
|---|
| 2026.04.30 | ₩78,023 | ₩80,102 | ₩77,997 | ₩79,820 | +2.30% | 30.3만 |
|---|
| 2026.04.29 | ₩78,023 | ₩78,064 | ₩76,816 | ₩77,299 | -0.93% | 8.3만 |
|---|
| 2026.04.28 | ₩78,868 | ₩78,935 | ₩78,037 | ₩78,184 | -0.87% | 8.2만 |
|---|
| 2026.04.27 | ₩78,278 | ₩78,882 | ₩77,889 | ₩78,318 | +0.05% | 6.4만 |
|---|
| 2026.04.24 | ₩78,774 | ₩78,895 | ₩78,050 | ₩78,466 | -0.39% | 11.9만 |
|---|
| 2026.04.23 | ₩78,627 | ₩79,432 | ₩77,393 | ₩78,801 | +0.22% | 24만 |
|---|
| 2026.04.22 | ₩79,512 | ₩79,753 | ₩78,922 | ₩79,378 | -0.17% | 12.2만 |
|---|
| 2026.04.21 | ₩80,142 | ₩80,531 | ₩78,104 | ₩78,278 | -2.33% | 20.6만 |
|---|
| 2026.04.20 | ₩79,016 | ₩79,324 | ₩78,627 | ₩79,230 | +0.27% | 12.8만 |
|---|
| 2026.04.17 | ₩78,077 | ₩80,089 | ₩78,023 | ₩79,244 | +1.49% | 30.1만 |
|---|
| 2026.04.16 | ₩76,495 | ₩76,736 | ₩75,770 | ₩76,508 | +0.02% | 18.2만 |
|---|
| 2026.04.15 | ₩76,736 | ₩76,870 | ₩75,636 | ₩76,200 | -0.70% | 17.9만 |
|---|
| 2026.04.14 | ₩75,449 | ₩76,589 | ₩75,341 | ₩76,454 | +1.33% | 15.2만 |
|---|
| 2026.04.13 | ₩73,477 | ₩75,449 | ₩73,249 | ₩75,355 | +2.56% | 28.4만 |
|---|
| 2026.04.10 | ₩75,435 | ₩75,489 | ₩74,349 | ₩74,470 | -1.28% | 8.2만 |
|---|
| 2026.04.09 | ₩73,947 | ₩75,811 | ₩73,866 | ₩75,395 | +1.96% | 10.6만 |
|---|
| 2026.04.08 | ₩74,403 | ₩74,832 | ₩73,477 | ₩74,550 | +0.20% | 39.5만 |
|---|
| 2026.04.07 | ₩70,460 | ₩70,648 | ₩69,414 | ₩70,513 | +0.08% | 48.6만 |
|---|
| 2026.04.06 | ₩70,017 | ₩70,876 | ₩69,937 | ₩70,795 | +1.11% | 32.7만 |
|---|
| 2026.04.02 | ₩68,851 | ₩71,050 | ₩68,448 | ₩70,326 | +2.14% | 163.4만 |
|---|
| 2026.04.01 | ₩70,741 | ₩71,197 | ₩70,285 | ₩70,446 | -0.42% | 18.6만 |
|---|
| 2026.03.31 | ₩67,952 | ₩69,937 | ₩67,375 | ₩69,803 | +2.72% | 19.1만 |
|---|
| 2026.03.30 | ₩67,550 | ₩67,697 | ₩66,061 | ₩66,530 | -1.51% | 14.6만 |
|---|
| 2026.03.27 | ₩68,126 | ₩68,180 | ₩66,101 | ₩66,370 | -2.58% | 19.5만 |
|---|
| 2026.03.26 | ₩69,454 | ₩70,513 | ₩68,636 | ₩68,783 | -0.97% | 21.7만 |
|---|
| 2026.03.25 | ₩70,661 | ₩71,077 | ₩69,588 | ₩70,178 | -0.68% | 18.1만 |
|---|
| 2026.03.24 | ₩68,690 | ₩70,366 | ₩68,555 | ₩69,494 | +1.17% | 18.2만 |
|---|
| 2026.03.23 | ₩70,192 | ₩71,278 | ₩69,508 | ₩69,816 | -0.53% | 31.7만 |
|---|
| 2026.03.20 | ₩68,837 | ₩69,280 | ₩67,295 | ₩68,046 | -1.15% | 24.2만 |
|---|
| 2026.03.19 | ₩68,918 | ₩69,950 | ₩68,421 | ₩69,239 | +0.47% | 33.3만 |
|---|
| 2026.03.18 | ₩71,694 | ₩71,935 | ₩69,789 | ₩69,856 | -2.56% | 129.5만 |
|---|
| 2026.03.17 | ₩73,088 | ₩73,585 | ₩72,257 | ₩72,337 | -1.03% | 124.9만 |
|---|
| 2026.03.16 | ₩72,056 | ₩72,834 | ₩71,787 | ₩72,163 | +0.15% | 27.3만 |
|---|
| 2026.03.13 | ₩72,002 | ₩72,699 | ₩70,795 | ₩70,943 | -1.47% | 15만 |
|---|
| 2026.03.12 | ₩72,257 | ₩72,512 | ₩71,291 | ₩71,358 | -1.24% | 149.6만 |
|---|
| 2026.03.11 | ₩74,443 | ₩74,537 | ₩72,901 | ₩73,638 | -1.08% | 19.9만 |
|---|
| 2026.03.10 | ₩74,631 | ₩76,106 | ₩73,812 | ₩74,510 | -0.16% | 24.7만 |
|---|
| 2026.03.09 | ₩72,378 | ₩75,006 | ₩71,117 | ₩74,617 | +3.09% | 54.8만 |
|---|
| 2026.03.06 | ₩73,357 | ₩74,054 | ₩72,257 | ₩73,826 | +0.64% | 27.5만 |
|---|
| 2026.03.05 | ₩76,535 | ₩77,085 | ₩74,121 | ₩75,261 | -1.66% | 37.4만 |
|---|
| 2026.03.04 | ₩77,420 | ₩78,184 | ₩76,656 | ₩77,755 | +0.43% | 19.1만 |
|---|
| 2026.03.03 | ₩75,422 | ₩77,675 | ₩74,295 | ₩77,085 | +2.20% | 43.7만 |
|---|
| 2026.03.02 | ₩76,749 | ₩78,868 | ₩76,709 | ₩78,278 | +1.99% | 22.5만 |
|---|
| 2026.02.27 | ₩78,479 | ₩78,788 | ₩77,567 | ₩78,506 | +0.03% | 30만 |
|---|
| 2026.02.26 | ₩80,867 | ₩81,188 | ₩79,351 | ₩80,156 | -0.88% | 19.5만 |
|---|
| 2026.02.25 | ₩79,794 | ₩80,223 | ₩79,324 | ₩80,142 | +0.44% | 9.4만 |
|---|
| 2026.02.24 | ₩78,117 | ₩79,539 | ₩77,930 | ₩79,244 | +1.44% | 14.3만 |
|---|
| 2026.02.23 | ₩80,129 | ₩80,813 | ₩77,755 | ₩78,064 | -2.58% | 25.5만 |
|---|
| 2026.02.20 | ₩79,512 | ₩80,960 | ₩79,150 | ₩80,665 | +1.45% | 20만 |
|---|
| 2026.02.19 | ₩80,344 | ₩80,598 | ₩79,365 | ₩79,968 | -0.47% | 9.7만 |
|---|
| 2026.02.18 | ₩80,746 | ₩81,537 | ₩80,183 | ₩80,826 | +0.10% | 11만 |
|---|
| 2026.02.17 | ₩80,276 | ₩80,974 | ₩79,257 | ₩80,491 | +0.27% | 17.9만 |
|---|
| 2026.02.13 | ₩80,209 | ₩81,068 | ₩79,016 | ₩80,223 | +0.02% | 29.1만 |
|---|
| 2026.02.12 | ₩82,905 | ₩83,348 | ₩80,048 | ₩80,075 | -3.41% | 42.4만 |
|---|
| 2026.02.11 | ₩83,321 | ₩83,508 | ₩81,618 | ₩82,315 | -1.21% | 18.4만 |
|---|
| 2026.02.10 | ₩82,677 | ₩83,616 | ₩82,355 | ₩82,503 | -0.21% | 21.9만 |
|---|
| 2026.02.09 | ₩81,953 | ₩82,637 | ₩81,430 | ₩82,355 | +0.49% | 15.2만 |
|---|
| 2026.02.06 | ₩79,458 | ₩82,476 | ₩79,458 | ₩82,301 | +3.58% | 75.9만 |
|---|
| 2026.02.05 | ₩79,579 | ₩79,753 | ₩78,198 | ₩78,359 | -1.53% | 72.9만 |
|---|
| 2026.02.04 | ₩80,129 | ₩80,853 | ₩79,204 | ₩80,397 | +0.33% | 18.2만 |
|---|
| 2026.02.03 | ₩79,807 | ₩80,920 | ₩78,238 | ₩79,566 | -0.30% | 30.9만 |
|---|
| 2026.02.02 | ₩78,439 | ₩80,357 | ₩77,930 | ₩80,089 | +2.10% | 31.8만 |
|---|
| 2026.01.30 | ₩78,533 | ₩78,949 | ₩77,112 | ₩78,479 | -0.07% | 64.8만 |
|---|
| 2026.01.29 | ₩78,882 | ₩79,794 | ₩77,581 | ₩78,962 | +0.10% | 18만 |
|---|
| 2026.01.28 | ₩78,989 | ₩79,297 | ₩78,546 | ₩78,882 | -0.14% | 22.9만 |
|---|
| 2026.01.27 | ₩79,110 | ₩79,391 | ₩78,439 | ₩78,882 | -0.29% | 21.9만 |
|---|
| 2026.01.26 | ₩79,445 | ₩80,478 | ₩79,445 | ₩80,250 | +1.01% | 32.3만 |
|---|
| 2026.01.23 | ₩79,566 | ₩79,660 | ₩78,774 | ₩79,190 | -0.47% | 57.2만 |
|---|
| 2026.01.22 | ₩80,102 | ₩81,269 | ₩78,788 | ₩80,196 | +0.12% | 155.5만 |
|---|
| 2026.01.21 | ₩77,621 | ₩79,981 | ₩77,608 | ₩79,244 | +2.09% | 63.4만 |
|---|
| 2026.01.20 | ₩77,795 | ₩78,721 | ₩77,179 | ₩77,380 | -0.53% | 50.2만 |
|---|
| 2026.01.16 | ₩80,531 | ₩80,987 | ₩79,794 | ₩80,183 | -0.43% | 22.7만 |
|---|
| 2026.01.15 | ₩79,794 | ₩80,934 | ₩79,767 | ₩80,518 | +0.91% | 50.4만 |
|---|
| 2026.01.14 | ₩79,271 | ₩79,673 | ₩78,587 | ₩79,566 | +0.37% | 104.6만 |
|---|
| 2026.01.13 | ₩80,880 | ₩81,054 | ₩79,271 | ₩79,686 | -1.48% | 128.5만 |
|---|
| 2026.01.12 | ₩79,861 | ₩81,148 | ₩79,110 | ₩81,014 | +1.44% | 30.5만 |
|---|
| 2026.01.09 | ₩80,022 | ₩80,920 | ₩79,740 | ₩80,746 | +0.90% | 44.2만 |
|---|
| 2026.01.08 | ₩78,466 | ₩80,276 | ₩78,439 | ₩79,981 | +1.93% | 37만 |
|---|
| 2026.01.07 | ₩80,974 | ₩81,175 | ₩79,016 | ₩79,177 | -2.22% | 50.1만 |
|---|
| 2026.01.06 | ₩78,976 | ₩80,813 | ₩78,882 | ₩80,652 | +2.12% | 51만 |
|---|
| 2026.01.05 | ₩77,393 | ₩79,834 | ₩77,380 | ₩79,123 | +2.24% | 48.7만 |
|---|
| 2026.01.02 | ₩76,642 | ₩77,272 | ₩75,529 | ₩77,152 | +0.66% | 64.6만 |
|---|
| 2025.12.31 | ₩77,205 | ₩77,259 | ₩76,186 | ₩76,253 | -1.23% | 128.6만 |
|---|
| 2025.12.30 | ₩77,541 | ₩77,541 | ₩76,991 | ₩77,205 | -0.43% | 99.4만 |
|---|
| 2025.12.29 | ₩77,943 | ₩78,278 | ₩77,286 | ₩77,541 | -0.52% | 30.9만 |
|---|
| 2025.12.26 | ₩78,305 | ₩78,533 | ₩77,956 | ₩78,359 | +0.07% | 13.1만 |
|---|
| 2025.12.24 | ₩77,474 | ₩78,560 | ₩77,299 | ₩78,372 | +1.16% | 19.9만 |
|---|
| 2025.12.23 | ₩77,058 | ₩77,997 | ₩77,058 | ₩77,715 | +0.85% | 82.7만 |
|---|
| 2025.12.22 | ₩76,964 | ₩77,755 | ₩76,964 | ₩77,474 | +0.66% | 101.4만 |
|---|
| 2025.12.19 | ₩76,535 | ₩77,246 | ₩76,468 | ₩76,749 | +0.28% | 75.8만 |
|---|
| 2025.12.18 | ₩76,803 | ₩77,554 | ₩75,958 | ₩76,253 | -0.72% | 19.3만 |
|---|
| 2025.12.17 | ₩77,018 | ₩77,594 | ₩75,945 | ₩75,972 | -1.36% | 30.3만 |
|---|
| 2025.12.16 | ₩77,567 | ₩77,863 | ₩76,226 | ₩76,763 | -1.04% | 31만 |
|---|
| 2025.12.15 | ₩78,573 | ₩78,587 | ₩77,326 | ₩77,795 | -0.99% | 35.4만 |
|---|
| 2025.12.12 | ₩78,962 | ₩79,244 | ₩77,474 | ₩77,889 | -1.36% | 50.6만 |
|---|
| 2025.12.11 | ₩76,884 | ₩78,828 | ₩76,803 | ₩78,748 | +2.42% | 107.8만 |
|---|
| 2025.12.10 | ₩74,993 | ₩77,058 | ₩74,751 | ₩76,602 | +2.15% | 39.7만 |
|---|
| 2025.12.09 | ₩75,636 | ₩76,267 | ₩74,979 | ₩75,060 | -0.76% | 26.7만 |
|---|
| 2025.12.08 | ₩76,401 | ₩76,401 | ₩75,221 | ₩75,663 | -0.97% | 24만 |
|---|
| 2025.12.05 | ₩76,106 | ₩76,830 | ₩76,052 | ₩76,226 | +0.16% | 20.4만 |
|---|
| 2025.12.04 | ₩76,213 | ₩76,642 | ₩75,529 | ₩75,972 | -0.32% | 17.8만 |
|---|
| 2025.12.03 | ₩74,698 | ₩76,320 | ₩74,631 | ₩76,106 | +1.89% | 33만 |
|---|
| 2025.12.02 | ₩74,496 | ₩75,140 | ₩74,161 | ₩74,818 | +0.43% | 24.6만 |
|---|
| 2025.12.01 | ₩74,550 | ₩75,328 | ₩74,094 | ₩74,215 | -0.45% | 97.4만 |
|---|
| 2025.11.28 | ₩74,979 | ₩75,596 | ₩74,791 | ₩75,475 | +0.66% | 14.6만 |
|---|
| 2025.11.26 | ₩73,960 | ₩75,019 | ₩73,853 | ₩74,590 | +0.85% | 28.8만 |
|---|
| 2025.11.25 | ₩71,881 | ₩73,839 | ₩71,264 | ₩73,638 | +2.44% | 118.7만 |
|---|
| 2025.11.24 | ₩71,358 | ₩71,975 | ₩70,513 | ₩71,519 | +0.23% | 118.3만 |
|---|
| 2025.11.21 | ₩70,044 | ₩71,908 | ₩69,588 | ₩71,036 | +1.42% | 23.1만 |
|---|
| 2025.11.20 | ₩72,109 | ₩72,847 | ₩69,387 | ₩69,454 | -3.68% | 42.2만 |
|---|
| 2025.11.19 | ₩70,547 | ₩71,070 | ₩69,964 | ₩70,594 | +0.07% | 25.5만 |
|---|
| 2025.11.18 | ₩70,788 | ₩71,365 | ₩69,964 | ₩70,500 | -0.41% | 32만 |
|---|
| 2025.11.17 | ₩73,531 | ₩73,947 | ₩71,519 | ₩72,042 | -2.02% | 23.4만 |
|---|
| 2025.11.14 | ₩73,685 | ₩74,436 | ₩72,927 | ₩73,806 | +0.16% | 59.1만 |
|---|
| 2025.11.13 | ₩76,910 | ₩77,199 | ₩74,604 | ₩74,791 | -2.76% | 26.2만 |
|---|
| 2025.11.12 | ₩76,656 | ₩77,849 | ₩76,642 | ₩77,340 | +0.89% | 60.5만 |
|---|
| 2025.11.11 | ₩74,671 | ₩76,441 | ₩74,604 | ₩76,327 | +2.22% | 85.6만 |
|---|
| 2025.11.10 | ₩73,926 | ₩74,657 | ₩73,169 | ₩74,530 | +0.82% | 92.5만 |
|---|
| 2025.11.07 | ₩72,847 | ₩73,357 | ₩71,787 | ₩73,336 | +0.67% | 46.7만 |
|---|
| 2025.11.06 | ₩74,034 | ₩74,456 | ₩72,740 | ₩73,202 | -1.12% | 84.9만 |
|---|
| 2025.11.05 | ₩73,672 | ₩74,832 | ₩73,544 | ₩74,362 | +0.94% | 85만 |
|---|
| 2025.11.04 | ₩73,558 | ₩74,268 | ₩73,055 | ₩73,705 | +0.20% | 102만 |
|---|
| 2025.11.03 | ₩75,388 | ₩75,395 | ₩73,846 | ₩74,523 | -1.15% | 24.5만 |
|---|
| 2025.10.31 | ₩75,281 | ₩75,683 | ₩74,543 | ₩75,207 | -0.10% | 38.5만 |
|---|
| 2025.10.30 | ₩74,664 | ₩76,649 | ₩74,664 | ₩75,066 | +0.54% | 26.3만 |
|---|
| 2025.10.29 | ₩76,200 | ₩76,823 | ₩74,919 | ₩75,556 | -0.84% | 44.2만 |
|---|
| 2025.10.28 | ₩76,280 | ₩76,468 | ₩75,656 | ₩75,744 | -0.70% | 54만 |
|---|
| 2025.10.27 | ₩75,033 | ₩75,281 | ₩74,711 | ₩75,207 | +0.23% | 27.7만 |
|---|
| 2025.10.24 | ₩73,544 | ₩74,537 | ₩73,464 | ₩74,168 | +0.85% | 29.6만 |
|---|
| 2025.10.23 | ₩72,217 | ₩72,927 | ₩72,015 | ₩72,693 | +0.66% | 81.3만 |
|---|
| 2025.10.22 | ₩73,336 | ₩73,350 | ₩71,922 | ₩72,317 | -1.39% | 42.9만 |
|---|
| 2025.10.21 | ₩72,686 | ₩73,994 | ₩72,659 | ₩73,377 | +0.95% | 88만 |
|---|
| 2025.10.20 | ₩71,566 | ₩72,820 | ₩71,566 | ₩72,693 | +1.57% | 40.8만 |
|---|
| 2025.10.17 | ₩70,339 | ₩71,492 | ₩70,218 | ₩71,097 | +1.08% | 38.4만 |
|---|
| 2025.10.16 | ₩71,566 | ₩71,834 | ₩69,863 | ₩70,426 | -1.59% | 51.7만 |
|---|
| 2025.10.15 | ₩72,002 | ₩72,666 | ₩70,648 | ₩71,345 | -0.91% | 110.9만 |
|---|
| 2025.10.14 | ₩69,635 | ₩72,129 | ₩68,918 | ₩71,425 | +2.57% | 103.6만 |
|---|
| 2025.10.13 | ₩70,024 | ₩71,030 | ₩70,024 | ₩70,788 | +1.09% | 29.6만 |
|---|
| 2025.10.10 | ₩72,197 | ₩72,606 | ₩68,991 | ₩69,045 | -4.37% | 66.1만 |
|---|