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 | ₩82,934 | ₩84,636 | ₩82,934 | ₩84,341 | +1.70% | 16만 |
| 2026.10.08 | ₩82,090 | ₩83,001 | ₩82,036 | ₩82,934 | +1.03% | 11.7만 |
| 2026.10.07 | ₩82,639 | ₩83,028 | ₩81,942 | ₩82,813 | +0.21% | 16.9만 |
| 2026.10.06 | ₩83,925 | ₩84,394 | ₩83,698 | ₩83,925 | 0.00% | 13.5만 |
| 2026.10.05 | ₩82,639 | ₩83,550 | ₩81,835 | ₩83,121 | +0.58% | 12.6만 |
| 2026.10.02 | ₩83,349 | ₩83,416 | ₩82,130 | ₩82,853 | -0.59% | 19.8만 |
| 2026.10.01 | ₩82,384 | ₩82,813 | ₩80,857 | ₩82,143 | -0.29% | 24.9만 |
| 2026.09.30 | ₩83,885 | ₩83,885 | ₩82,009 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩82,009 |
| -2.24% |
| 21.5만 |
| 2026.09.29 | ₩83,858 | ₩83,979 | ₩82,746 | ₩83,523 | -0.40% | 6.8만 |
|---|
| 2026.09.28 | ₩83,966 | ₩84,837 | ₩83,711 | ₩83,939 | -0.03% | 9.3만 |
|---|
| 2026.09.25 | ₩83,912 | ₩85,198 | ₩83,738 | ₩85,064 | +1.37% | 14만 |
|---|
| 2026.09.24 | ₩83,483 | ₩84,006 | ₩82,800 | ₩83,564 | +0.10% | 35.5만 |
|---|
| 2026.09.23 | ₩84,595 | ₩85,172 | ₩83,979 | ₩84,126 | -0.55% | 9.7만 |
|---|
| 2026.09.22 | ₩86,981 | ₩86,981 | ₩85,024 | ₩85,520 | -1.68% | 18.7만 |
|---|
| 2026.09.21 | ₩86,150 | ₩86,297 | ₩85,131 | ₩86,150 | 0.00% | 16.3만 |
|---|
| 2026.09.18 | ₩85,091 | ₩85,239 | ₩84,368 | ₩84,917 | -0.20% | 9.6만 |
|---|
| 2026.09.17 | ₩86,043 | ₩86,069 | ₩84,743 | ₩85,225 | -0.95% | 21.8만 |
|---|
| 2026.09.16 | ₩86,565 | ₩86,592 | ₩83,336 | ₩84,301 | -2.62% | 36.1만 |
|---|
| 2026.09.15 | ₩86,981 | ₩87,061 | ₩85,627 | ₩86,297 | -0.79% | 25.6만 |
|---|
| 2026.09.14 | ₩87,410 | ₩88,133 | ₩86,967 | ₩87,423 | +0.02% | 12.8만 |
|---|
| 2026.09.11 | ₩87,718 | ₩88,361 | ₩87,396 | ₩87,905 | +0.21% | 16.6만 |
|---|
| 2026.09.10 | ₩86,739 | ₩86,954 | ₩85,895 | ₩86,217 | -0.60% | 111만 |
|---|
| 2026.09.09 | ₩87,852 | ₩87,905 | ₩87,075 | ₩87,356 | -0.56% | 9.2만 |
|---|
| 2026.09.08 | ₩89,393 | ₩89,420 | ₩88,495 | ₩88,750 | -0.72% | 12.7만 |
|---|
| 2026.09.04 | ₩91,108 | ₩91,523 | ₩90,411 | ₩90,813 | -0.32% | 17.5만 |
|---|
| 2026.09.03 | ₩90,827 | ₩91,979 | ₩90,518 | ₩91,765 | +1.03% | 11.3만 |
|---|
| 2026.09.02 | ₩89,286 | ₩90,130 | ₩89,286 | ₩89,701 | +0.47% | 5.9만 |
|---|
| 2026.09.01 | ₩89,071 | ₩90,063 | ₩88,441 | ₩88,696 | -0.42% | 18.6만 |
|---|
| 2026.08.31 | ₩90,679 | ₩90,693 | ₩89,795 | ₩90,090 | -0.65% | 14.1만 |
|---|
| 2026.08.28 | ₩91,738 | ₩92,140 | ₩91,054 | ₩91,229 | -0.56% | 16.7만 |
|---|
| 2026.08.27 | ₩90,840 | ₩91,818 | ₩90,746 | ₩91,309 | +0.52% | 14.2만 |
|---|
| 2026.08.26 | ₩91,430 | ₩91,631 | ₩90,733 | ₩91,054 | -0.41% | 4.8만 |
|---|
| 2026.08.25 | ₩91,765 | ₩91,791 | ₩90,719 | ₩91,403 | -0.39% | 8만 |
|---|
| 2026.08.24 | ₩90,291 | ₩91,121 | ₩90,291 | ₩90,880 | +0.65% | 9만 |
|---|
| 2026.08.21 | ₩89,634 | ₩90,639 | ₩89,460 | ₩90,411 | +0.87% | 8.9만 |
|---|
| 2026.08.20 | ₩89,621 | ₩90,116 | ₩88,656 | ₩88,696 | -1.03% | 7.7만 |
|---|
| 2026.08.19 | ₩91,349 | ₩91,818 | ₩90,786 | ₩91,081 | -0.29% | 15.6만 |
|---|
| 2026.08.18 | ₩90,760 | ₩90,947 | ₩90,438 | ₩90,626 | -0.15% | 13만 |
|---|
| 2026.08.17 | ₩91,202 | ₩91,617 | ₩90,786 | ₩90,974 | -0.25% | 17.5만 |
|---|
| 2026.08.14 | ₩92,126 | ₩92,461 | ₩91,778 | ₩91,912 | -0.23% | 8.8만 |
|---|
| 2026.08.13 | ₩92,609 | ₩93,064 | ₩91,644 | ₩92,287 | -0.35% | 19만 |
|---|
| 2026.08.12 | ₩92,756 | ₩92,783 | ₩91,992 | ₩92,086 | -0.72% | 8.3만 |
|---|
| 2026.08.11 | ₩93,131 | ₩93,600 | ₩92,059 | ₩92,207 | -0.99% | 86.8만 |
|---|
| 2026.08.10 | ₩92,622 | ₩93,091 | ₩92,408 | ₩92,796 | +0.19% | 7만 |
|---|
| 2026.08.07 | ₩92,689 | ₩93,185 | ₩92,247 | ₩93,024 | +0.36% | 10.4만 |
|---|
| 2026.08.06 | ₩94,512 | ₩94,605 | ₩92,381 | ₩92,528 | -2.10% | 8.2만 |
|---|
| 2026.08.05 | ₩94,311 | ₩95,476 | ₩94,150 | ₩94,190 | -0.13% | 23.2만 |
|---|
| 2026.08.04 | ₩92,475 | ₩93,882 | ₩91,845 | ₩93,386 | +0.99% | 22.3만 |
|---|
| 2026.08.03 | ₩89,634 | ₩90,358 | ₩89,446 | ₩90,250 | +0.69% | 14.3만 |
|---|
| 2026.07.31 | ₩87,798 | ₩88,415 | ₩86,297 | ₩87,986 | +0.21% | 34.7만 |
|---|
| 2026.07.30 | ₩86,123 | ₩87,195 | ₩85,265 | ₩87,007 | +1.03% | 14.5만 |
|---|
| 2026.07.29 | ₩87,436 | ₩87,597 | ₩84,823 | ₩85,118 | -2.65% | 30.9만 |
|---|
| 2026.07.28 | ₩88,642 | ₩89,366 | ₩87,932 | ₩88,951 | +0.35% | 25.4만 |
|---|
| 2026.07.27 | ₩88,173 | ₩88,401 | ₩86,485 | ₩87,075 | -1.25% | 13.8만 |
|---|
| 2026.07.24 | ₩85,721 | ₩86,806 | ₩85,466 | ₩86,217 | +0.58% | 11.5만 |
|---|
| 2026.07.23 | ₩85,051 | ₩86,029 | ₩85,024 | ₩85,493 | +0.52% | 64.4만 |
|---|
| 2026.07.22 | ₩87,275 | ₩88,173 | ₩87,155 | ₩87,262 | -0.02% | 17.2만 |
|---|
| 2026.07.21 | ₩86,686 | ₩87,731 | ₩86,445 | ₩87,262 | +0.66% | 11.6만 |
|---|
| 2026.07.20 | ₩87,383 | ₩87,812 | ₩85,842 | ₩86,083 | -1.49% | 10.5만 |
|---|
| 2026.07.17 | ₩86,538 | ₩88,562 | ₩86,538 | ₩87,075 | +0.62% | 11.6만 |
|---|
| 2026.07.16 | ₩89,018 | ₩89,433 | ₩87,798 | ₩88,428 | -0.66% | 9만 |
|---|
| 2026.07.15 | ₩88,723 | ₩89,339 | ₩88,120 | ₩88,776 | +0.06% | 15.7만 |
|---|
| 2026.07.14 | ₩87,905 | ₩89,004 | ₩87,664 | ₩88,334 | +0.49% | 16.6만 |
|---|
| 2026.07.13 | ₩88,736 | ₩89,393 | ₩87,879 | ₩88,334 | -0.45% | 13.2만 |
|---|
| 2026.07.10 | ₩88,790 | ₩88,991 | ₩87,463 | ₩88,790 | 0.00% | 13만 |
|---|
| 2026.07.09 | ₩88,013 | ₩88,602 | ₩87,570 | ₩88,240 | +0.26% | 27.3만 |
|---|
| 2026.07.08 | ₩88,173 | ₩88,240 | ₩86,887 | ₩87,825 | -0.40% | 37.6만 |
|---|
| 2026.07.07 | ₩91,121 | ₩91,121 | ₩89,339 | ₩89,795 | -1.46% | 16.9만 |
|---|
| 2026.07.06 | ₩89,848 | ₩90,264 | ₩88,884 | ₩90,250 | +0.45% | 13.6만 |
|---|
| 2026.07.02 | ₩88,843 | ₩89,701 | ₩88,227 | ₩89,513 | +0.75% | 15.9만 |
|---|
| 2026.07.01 | ₩87,463 | ₩89,245 | ₩86,900 | ₩87,745 | +0.32% | 16.9만 |
|---|
| 2026.06.30 | ₩87,664 | ₩88,039 | ₩86,793 | ₩87,812 | +0.17% | 22만 |
|---|
| 2026.06.29 | ₩86,927 | ₩87,678 | ₩86,605 | ₩87,356 | +0.49% | 15.9만 |
|---|
| 2026.06.26 | ₩85,801 | ₩87,115 | ₩85,480 | ₩85,976 | +0.20% | 8.8만 |
|---|
| 2026.06.25 | ₩87,262 | ₩88,951 | ₩86,364 | ₩86,605 | -0.75% | 19.6만 |
|---|
| 2026.06.24 | ₩85,708 | ₩87,584 | ₩85,533 | ₩86,297 | +0.69% | 10.6만 |
|---|
| 2026.06.23 | ₩85,306 | ₩86,579 | ₩84,743 | ₩85,949 | +0.75% | 17만 |
|---|
| 2026.06.22 | ₩86,016 | ₩86,659 | ₩85,788 | ₩86,056 | +0.05% | 20.3만 |
|---|
| 2026.06.18 | ₩86,605 | ₩86,766 | ₩85,627 | ₩85,627 | -1.13% | 13.6만 |
|---|
| 2026.06.17 | ₩87,061 | ₩88,080 | ₩85,105 | ₩85,426 | -1.88% | 15.8만 |
|---|
| 2026.06.16 | ₩86,793 | ₩87,771 | ₩86,793 | ₩87,222 | +0.49% | 14.6만 |
|---|
| 2026.06.15 | ₩86,431 | ₩86,981 | ₩86,029 | ₩86,177 | -0.29% | 41.9만 |
|---|
| 2026.06.12 | ₩84,381 | ₩85,078 | ₩83,296 | ₩84,435 | +0.06% | 19.5만 |
|---|
| 2026.06.11 | ₩81,286 | ₩83,684 | ₩80,830 | ₩83,229 | +2.39% | 17만 |
|---|
| 2026.06.10 | ₩82,733 | ₩83,148 | ₩80,307 | ₩80,307 | -2.93% | 19.5만 |
|---|
| 2026.06.09 | ₩84,033 | ₩84,703 | ₩81,326 | ₩83,389 | -0.77% | 28.2만 |
|---|
| 2026.06.08 | ₩83,818 | ₩84,622 | ₩83,095 | ₩83,242 | -0.69% | 12.3만 |
|---|
| 2026.06.05 | ₩86,136 | ₩86,150 | ₩83,255 | ₩83,456 | -3.11% | 14.9만 |
|---|
| 2026.06.04 | ₩84,863 | ₩86,083 | ₩84,582 | ₩85,815 | +1.12% | 24.2만 |
|---|
| 2026.06.03 | ₩84,113 | ₩84,569 | ₩83,054 | ₩83,068 | -1.24% | 8.7만 |
|---|
| 2026.06.02 | ₩83,389 | ₩85,185 | ₩83,389 | ₩85,011 | +1.94% | 8.1만 |
|---|
| 2026.06.01 | ₩83,698 | ₩84,341 | ₩83,255 | ₩84,234 | +0.64% | 16만 |
|---|
| 2026.05.29 | ₩83,081 | ₩84,167 | ₩82,920 | ₩83,966 | +1.06% | 8.8만 |
|---|
| 2026.05.28 | ₩82,250 | ₩83,108 | ₩81,929 | ₩82,800 | +0.67% | 8.4만 |
|---|
| 2026.05.27 | ₩82,478 | ₩83,296 | ₩82,451 | ₩82,800 | +0.39% | 8만 |
|---|
| 2026.05.26 | ₩83,028 | ₩83,162 | ₩81,835 | ₩82,224 | -0.97% | 13.1만 |
|---|
| 2026.05.22 | ₩82,827 | ₩83,349 | ₩82,465 | ₩82,572 | -0.31% | 13만 |
|---|
| 2026.05.21 | ₩80,187 | ₩81,889 | ₩79,798 | ₩81,594 | +1.75% | 9.5만 |
|---|
| 2026.05.20 | ₩79,289 | ₩80,897 | ₩78,217 | ₩80,683 | +1.76% | 28.7만 |
|---|
| 2026.05.19 | ₩79,021 | ₩79,410 | ₩78,351 | ₩78,686 | -0.42% | 7.4만 |
|---|
| 2026.05.18 | ₩79,276 | ₩79,919 | ₩78,632 | ₩79,664 | +0.49% | 21.9만 |
|---|
| 2026.05.15 | ₩79,892 | ₩79,946 | ₩79,128 | ₩79,195 | -0.87% | 25.7만 |
|---|
| 2026.05.14 | ₩81,085 | ₩81,339 | ₩80,307 | ₩80,897 | -0.23% | 28.6만 |
|---|
| 2026.05.13 | ₩79,490 | ₩79,879 | ₩78,967 | ₩79,691 | +0.25% | 15.8만 |
|---|
| 2026.05.12 | ₩79,584 | ₩80,160 | ₩78,525 | ₩80,013 | +0.54% | 29.7만 |
|---|
| 2026.05.11 | ₩79,356 | ₩79,972 | ₩79,128 | ₩79,785 | +0.54% | 18.4만 |
|---|
| 2026.05.08 | ₩80,173 | ₩80,227 | ₩79,075 | ₩79,463 | -0.89% | 13.7만 |
|---|
| 2026.05.07 | ₩80,870 | ₩81,125 | ₩79,168 | ₩79,383 | -1.84% | 102.1만 |
|---|
| 2026.05.06 | ₩79,771 | ₩80,790 | ₩79,771 | ₩80,388 | +0.77% | 17.6만 |
|---|
| 2026.05.05 | ₩78,150 | ₩78,699 | ₩77,654 | ₩78,472 | +0.41% | 18.1만 |
|---|
| 2026.05.04 | ₩78,699 | ₩78,994 | ₩77,292 | ₩77,440 | -1.60% | 12.9만 |
|---|
| 2026.05.01 | ₩80,468 | ₩80,803 | ₩79,168 | ₩79,182 | -1.60% | 19.8만 |
|---|
| 2026.04.30 | ₩77,962 | ₩80,039 | ₩77,936 | ₩79,758 | +2.30% | 30.3만 |
|---|
| 2026.04.29 | ₩77,962 | ₩78,003 | ₩76,756 | ₩77,239 | -0.93% | 8.3만 |
|---|
| 2026.04.28 | ₩78,807 | ₩78,874 | ₩77,976 | ₩78,123 | -0.87% | 8.2만 |
|---|
| 2026.04.27 | ₩78,217 | ₩78,820 | ₩77,828 | ₩78,257 | +0.05% | 6.4만 |
|---|
| 2026.04.24 | ₩78,713 | ₩78,833 | ₩77,989 | ₩78,405 | -0.39% | 11.9만 |
|---|
| 2026.04.23 | ₩78,565 | ₩79,369 | ₩77,333 | ₩78,740 | +0.22% | 24만 |
|---|
| 2026.04.22 | ₩79,450 | ₩79,691 | ₩78,860 | ₩79,316 | -0.17% | 12.2만 |
|---|
| 2026.04.21 | ₩80,080 | ₩80,468 | ₩78,043 | ₩78,217 | -2.33% | 20.6만 |
|---|
| 2026.04.20 | ₩78,954 | ₩79,262 | ₩78,565 | ₩79,168 | +0.27% | 12.8만 |
|---|
| 2026.04.17 | ₩78,016 | ₩80,026 | ₩77,962 | ₩79,182 | +1.49% | 30.1만 |
|---|
| 2026.04.16 | ₩76,435 | ₩76,676 | ₩75,711 | ₩76,448 | +0.02% | 18.2만 |
|---|
| 2026.04.15 | ₩76,676 | ₩76,810 | ₩75,577 | ₩76,140 | -0.70% | 17.9만 |
|---|
| 2026.04.14 | ₩75,390 | ₩76,529 | ₩75,282 | ₩76,395 | +1.33% | 15.2만 |
|---|
| 2026.04.13 | ₩73,420 | ₩75,390 | ₩73,192 | ₩75,296 | +2.56% | 28.4만 |
|---|
| 2026.04.10 | ₩75,376 | ₩75,430 | ₩74,291 | ₩74,411 | -1.28% | 8.2만 |
|---|
| 2026.04.09 | ₩73,889 | ₩75,751 | ₩73,808 | ₩75,336 | +1.96% | 10.6만 |
|---|
| 2026.04.08 | ₩74,344 | ₩74,773 | ₩73,420 | ₩74,492 | +0.20% | 39.5만 |
|---|
| 2026.04.07 | ₩70,405 | ₩70,592 | ₩69,359 | ₩70,458 | +0.08% | 48.6만 |
|---|
| 2026.04.06 | ₩69,962 | ₩70,820 | ₩69,882 | ₩70,740 | +1.11% | 32.7만 |
|---|
| 2026.04.02 | ₩68,797 | ₩70,994 | ₩68,395 | ₩70,271 | +2.14% | 163.4만 |
|---|
| 2026.04.01 | ₩70,686 | ₩71,142 | ₩70,230 | ₩70,391 | -0.42% | 18.6만 |
|---|
| 2026.03.31 | ₩67,899 | ₩69,882 | ₩67,323 | ₩69,748 | +2.72% | 19.1만 |
|---|
| 2026.03.30 | ₩67,497 | ₩67,644 | ₩66,009 | ₩66,478 | -1.51% | 14.6만 |
|---|
| 2026.03.27 | ₩68,073 | ₩68,127 | ₩66,050 | ₩66,318 | -2.58% | 19.5만 |
|---|
| 2026.03.26 | ₩69,400 | ₩70,458 | ₩68,582 | ₩68,730 | -0.97% | 21.7만 |
|---|
| 2026.03.25 | ₩70,606 | ₩71,021 | ₩69,534 | ₩70,123 | -0.68% | 18.1만 |
|---|
| 2026.03.24 | ₩68,636 | ₩70,311 | ₩68,502 | ₩69,440 | +1.17% | 18.2만 |
|---|
| 2026.03.23 | ₩70,137 | ₩71,222 | ₩69,453 | ₩69,761 | -0.53% | 31.7만 |
|---|
| 2026.03.20 | ₩68,783 | ₩69,225 | ₩67,242 | ₩67,993 | -1.15% | 24.2만 |
|---|
| 2026.03.19 | ₩68,864 | ₩69,895 | ₩68,368 | ₩69,185 | +0.47% | 33.3만 |
|---|
| 2026.03.18 | ₩71,637 | ₩71,879 | ₩69,735 | ₩69,802 | -2.56% | 129.5만 |
|---|
| 2026.03.17 | ₩73,031 | ₩73,527 | ₩72,200 | ₩72,281 | -1.03% | 124.9만 |
|---|
| 2026.03.16 | ₩71,999 | ₩72,776 | ₩71,731 | ₩72,106 | +0.15% | 27.3만 |
|---|
| 2026.03.13 | ₩71,946 | ₩72,642 | ₩70,740 | ₩70,887 | -1.47% | 15만 |
|---|
| 2026.03.12 | ₩72,200 | ₩72,455 | ₩71,235 | ₩71,302 | -1.24% | 149.6만 |
|---|
| 2026.03.11 | ₩74,385 | ₩74,478 | ₩72,843 | ₩73,580 | -1.08% | 19.9만 |
|---|
| 2026.03.10 | ₩74,572 | ₩76,046 | ₩73,755 | ₩74,452 | -0.16% | 24.7만 |
|---|
| 2026.03.09 | ₩72,321 | ₩74,947 | ₩71,061 | ₩74,559 | +3.09% | 54.8만 |
|---|
| 2026.03.06 | ₩73,299 | ₩73,996 | ₩72,200 | ₩73,768 | +0.64% | 27.5만 |
|---|
| 2026.03.05 | ₩76,475 | ₩77,024 | ₩74,063 | ₩75,202 | -1.66% | 37.4만 |
|---|
| 2026.03.04 | ₩77,359 | ₩78,123 | ₩76,596 | ₩77,694 | +0.43% | 19.1만 |
|---|
| 2026.03.03 | ₩75,363 | ₩77,614 | ₩74,237 | ₩77,024 | +2.20% | 43.7만 |
|---|
| 2026.03.02 | ₩76,689 | ₩78,807 | ₩76,649 | ₩78,217 | +1.99% | 22.5만 |
|---|
| 2026.02.27 | ₩78,418 | ₩78,726 | ₩77,507 | ₩78,445 | +0.03% | 30만 |
|---|
| 2026.02.26 | ₩80,803 | ₩81,125 | ₩79,289 | ₩80,093 | -0.88% | 19.5만 |
|---|
| 2026.02.25 | ₩79,731 | ₩80,160 | ₩79,262 | ₩80,080 | +0.44% | 9.4만 |
|---|
| 2026.02.24 | ₩78,056 | ₩79,477 | ₩77,869 | ₩79,182 | +1.44% | 14.3만 |
|---|
| 2026.02.23 | ₩80,066 | ₩80,750 | ₩77,694 | ₩78,003 | -2.58% | 25.5만 |
|---|
| 2026.02.20 | ₩79,450 | ₩80,897 | ₩79,088 | ₩80,602 | +1.45% | 20만 |
|---|
| 2026.02.19 | ₩80,281 | ₩80,535 | ₩79,302 | ₩79,905 | -0.47% | 9.7만 |
|---|
| 2026.02.18 | ₩80,683 | ₩81,473 | ₩80,120 | ₩80,763 | +0.10% | 11만 |
|---|
| 2026.02.17 | ₩80,214 | ₩80,910 | ₩79,195 | ₩80,428 | +0.27% | 17.9만 |
|---|
| 2026.02.13 | ₩80,147 | ₩81,004 | ₩78,954 | ₩80,160 | +0.02% | 29.1만 |
|---|
| 2026.02.12 | ₩82,840 | ₩83,282 | ₩79,986 | ₩80,013 | -3.41% | 42.4만 |
|---|
| 2026.02.11 | ₩83,255 | ₩83,443 | ₩81,554 | ₩82,250 | -1.21% | 18.4만 |
|---|
| 2026.02.10 | ₩82,612 | ₩83,550 | ₩82,291 | ₩82,438 | -0.21% | 21.9만 |
|---|
| 2026.02.09 | ₩81,889 | ₩82,572 | ₩81,366 | ₩82,291 | +0.49% | 15.2만 |
|---|
| 2026.02.06 | ₩79,396 | ₩82,411 | ₩79,396 | ₩82,237 | +3.58% | 75.9만 |
|---|
| 2026.02.05 | ₩79,517 | ₩79,691 | ₩78,137 | ₩78,297 | -1.53% | 72.9만 |
|---|
| 2026.02.04 | ₩80,066 | ₩80,790 | ₩79,142 | ₩80,334 | +0.33% | 18.2만 |
|---|
| 2026.02.03 | ₩79,745 | ₩80,857 | ₩78,177 | ₩79,503 | -0.30% | 30.9만 |
|---|
| 2026.02.02 | ₩78,378 | ₩80,294 | ₩77,869 | ₩80,026 | +2.10% | 31.8만 |
|---|
| 2026.01.30 | ₩78,472 | ₩78,887 | ₩77,051 | ₩78,418 | -0.07% | 64.8만 |
|---|
| 2026.01.29 | ₩78,820 | ₩79,731 | ₩77,520 | ₩78,900 | +0.10% | 18만 |
|---|
| 2026.01.28 | ₩78,927 | ₩79,235 | ₩78,485 | ₩78,820 | -0.14% | 22.9만 |
|---|
| 2026.01.27 | ₩79,048 | ₩79,329 | ₩78,378 | ₩78,820 | -0.29% | 21.9만 |
|---|
| 2026.01.26 | ₩79,383 | ₩80,415 | ₩79,383 | ₩80,187 | +1.01% | 32.3만 |
|---|
| 2026.01.23 | ₩79,503 | ₩79,597 | ₩78,713 | ₩79,128 | -0.47% | 57.2만 |
|---|
| 2026.01.22 | ₩80,039 | ₩81,205 | ₩78,726 | ₩80,133 | +0.12% | 155.5만 |
|---|
| 2026.01.21 | ₩77,560 | ₩79,919 | ₩77,547 | ₩79,182 | +2.09% | 63.4만 |
|---|
| 2026.01.20 | ₩77,735 | ₩78,659 | ₩77,118 | ₩77,319 | -0.53% | 50.2만 |
|---|
| 2026.01.16 | ₩80,468 | ₩80,924 | ₩79,731 | ₩80,120 | -0.43% | 22.7만 |
|---|
| 2026.01.15 | ₩79,731 | ₩80,870 | ₩79,704 | ₩80,455 | +0.91% | 50.4만 |
|---|
| 2026.01.14 | ₩79,209 | ₩79,611 | ₩78,525 | ₩79,503 | +0.37% | 104.6만 |
|---|
| 2026.01.13 | ₩80,817 | ₩80,991 | ₩79,209 | ₩79,624 | -1.48% | 128.5만 |
|---|
| 2026.01.12 | ₩79,798 | ₩81,085 | ₩79,048 | ₩80,951 | +1.44% | 30.5만 |
|---|
| 2026.01.09 | ₩79,959 | ₩80,857 | ₩79,678 | ₩80,683 | +0.90% | 44.2만 |
|---|
| 2026.01.08 | ₩78,405 | ₩80,214 | ₩78,378 | ₩79,919 | +1.93% | 37만 |
|---|
| 2026.01.07 | ₩80,910 | ₩81,111 | ₩78,954 | ₩79,115 | -2.22% | 50.1만 |
|---|
| 2026.01.06 | ₩78,914 | ₩80,750 | ₩78,820 | ₩80,589 | +2.12% | 51만 |
|---|
| 2026.01.05 | ₩77,333 | ₩79,771 | ₩77,319 | ₩79,061 | +2.24% | 48.7만 |
|---|
| 2026.01.02 | ₩76,582 | ₩77,212 | ₩75,470 | ₩77,091 | +0.66% | 64.6만 |
|---|
| 2025.12.31 | ₩77,145 | ₩77,199 | ₩76,127 | ₩76,194 | -1.23% | 128.6만 |
|---|
| 2025.12.30 | ₩77,480 | ₩77,480 | ₩76,931 | ₩77,145 | -0.43% | 99.4만 |
|---|
| 2025.12.29 | ₩77,882 | ₩78,217 | ₩77,225 | ₩77,480 | -0.52% | 30.9만 |
|---|
| 2025.12.26 | ₩78,244 | ₩78,472 | ₩77,895 | ₩78,297 | +0.07% | 13.1만 |
|---|
| 2025.12.24 | ₩77,413 | ₩78,498 | ₩77,239 | ₩78,311 | +1.16% | 19.9만 |
|---|
| 2025.12.23 | ₩76,998 | ₩77,936 | ₩76,998 | ₩77,654 | +0.85% | 82.7만 |
|---|
| 2025.12.22 | ₩76,904 | ₩77,694 | ₩76,904 | ₩77,413 | +0.66% | 101.4만 |
|---|
| 2025.12.19 | ₩76,475 | ₩77,185 | ₩76,408 | ₩76,689 | +0.28% | 75.8만 |
|---|
| 2025.12.18 | ₩76,743 | ₩77,493 | ₩75,899 | ₩76,194 | -0.72% | 19.3만 |
|---|
| 2025.12.17 | ₩76,957 | ₩77,534 | ₩75,885 | ₩75,912 | -1.36% | 30.3만 |
|---|
| 2025.12.16 | ₩77,507 | ₩77,802 | ₩76,167 | ₩76,703 | -1.04% | 31만 |
|---|
| 2025.12.15 | ₩78,512 | ₩78,525 | ₩77,266 | ₩77,735 | -0.99% | 35.4만 |
|---|
| 2025.12.12 | ₩78,900 | ₩79,182 | ₩77,413 | ₩77,828 | -1.36% | 50.6만 |
|---|
| 2025.12.11 | ₩76,823 | ₩78,766 | ₩76,743 | ₩78,686 | +2.42% | 107.8만 |
|---|
| 2025.12.10 | ₩74,934 | ₩76,998 | ₩74,693 | ₩76,542 | +2.15% | 39.7만 |
|---|
| 2025.12.09 | ₩75,577 | ₩76,207 | ₩74,921 | ₩75,001 | -0.76% | 26.7만 |
|---|
| 2025.12.08 | ₩76,341 | ₩76,341 | ₩75,162 | ₩75,604 | -0.97% | 24만 |
|---|
| 2025.12.05 | ₩76,046 | ₩76,770 | ₩75,993 | ₩76,167 | +0.16% | 20.4만 |
|---|
| 2025.12.04 | ₩76,153 | ₩76,582 | ₩75,470 | ₩75,912 | -0.32% | 17.8만 |
|---|
| 2025.12.03 | ₩74,639 | ₩76,261 | ₩74,572 | ₩76,046 | +1.89% | 33만 |
|---|
| 2025.12.02 | ₩74,438 | ₩75,081 | ₩74,103 | ₩74,760 | +0.43% | 24.6만 |
|---|
| 2025.12.01 | ₩74,492 | ₩75,269 | ₩74,036 | ₩74,157 | -0.45% | 97.4만 |
|---|
| 2025.11.28 | ₩74,921 | ₩75,537 | ₩74,733 | ₩75,416 | +0.66% | 14.6만 |
|---|
| 2025.11.26 | ₩73,902 | ₩74,961 | ₩73,795 | ₩74,532 | +0.85% | 28.8만 |
|---|
| 2025.11.25 | ₩71,825 | ₩73,782 | ₩71,209 | ₩73,580 | +2.44% | 118.7만 |
|---|
| 2025.11.24 | ₩71,302 | ₩71,919 | ₩70,458 | ₩71,463 | +0.23% | 118.3만 |
|---|
| 2025.11.21 | ₩69,989 | ₩71,852 | ₩69,534 | ₩70,981 | +1.42% | 23.1만 |
|---|
| 2025.11.20 | ₩72,053 | ₩72,790 | ₩69,333 | ₩69,400 | -3.68% | 42.2만 |
|---|
| 2025.11.19 | ₩70,492 | ₩71,014 | ₩69,909 | ₩70,539 | +0.07% | 25.5만 |
|---|
| 2025.11.18 | ₩70,733 | ₩71,309 | ₩69,909 | ₩70,445 | -0.41% | 32만 |
|---|
| 2025.11.17 | ₩73,473 | ₩73,889 | ₩71,463 | ₩71,986 | -2.02% | 23.4만 |
|---|
| 2025.11.14 | ₩73,627 | ₩74,378 | ₩72,870 | ₩73,748 | +0.16% | 59.1만 |
|---|
| 2025.11.13 | ₩76,850 | ₩77,138 | ₩74,545 | ₩74,733 | -2.76% | 26.2만 |
|---|
| 2025.11.12 | ₩76,596 | ₩77,788 | ₩76,582 | ₩77,279 | +0.89% | 60.5만 |
|---|
| 2025.11.11 | ₩74,612 | ₩76,381 | ₩74,545 | ₩76,267 | +2.22% | 85.6만 |
|---|
| 2025.11.10 | ₩73,869 | ₩74,599 | ₩73,111 | ₩74,472 | +0.82% | 92.5만 |
|---|
| 2025.11.07 | ₩72,790 | ₩73,299 | ₩71,731 | ₩73,279 | +0.67% | 46.7만 |
|---|
| 2025.11.06 | ₩73,976 | ₩74,398 | ₩72,683 | ₩73,145 | -1.12% | 84.9만 |
|---|
| 2025.11.05 | ₩73,614 | ₩74,773 | ₩73,487 | ₩74,304 | +0.94% | 85만 |
|---|
| 2025.11.04 | ₩73,500 | ₩74,210 | ₩72,998 | ₩73,647 | +0.20% | 102만 |
|---|
| 2025.11.03 | ₩75,329 | ₩75,336 | ₩73,788 | ₩74,465 | -1.15% | 24.5만 |
|---|
| 2025.10.31 | ₩75,222 | ₩75,624 | ₩74,485 | ₩75,148 | -0.10% | 38.5만 |
|---|
| 2025.10.30 | ₩74,606 | ₩76,589 | ₩74,606 | ₩75,008 | +0.54% | 26.3만 |
|---|
| 2025.10.29 | ₩76,140 | ₩76,763 | ₩74,860 | ₩75,497 | -0.84% | 44.2만 |
|---|
| 2025.10.28 | ₩76,220 | ₩76,408 | ₩75,597 | ₩75,684 | -0.70% | 54만 |
|---|
| 2025.10.27 | ₩74,974 | ₩75,222 | ₩74,653 | ₩75,148 | +0.23% | 27.7만 |
|---|
| 2025.10.24 | ₩73,487 | ₩74,478 | ₩73,406 | ₩74,110 | +0.85% | 29.6만 |
|---|
| 2025.10.23 | ₩72,160 | ₩72,870 | ₩71,959 | ₩72,636 | +0.66% | 81.3만 |
|---|
| 2025.10.22 | ₩73,279 | ₩73,292 | ₩71,865 | ₩72,261 | -1.39% | 42.9만 |
|---|
| 2025.10.21 | ₩72,629 | ₩73,936 | ₩72,602 | ₩73,319 | +0.95% | 88만 |
|---|
| 2025.10.20 | ₩71,510 | ₩72,763 | ₩71,510 | ₩72,636 | +1.57% | 40.8만 |
|---|
| 2025.10.17 | ₩70,284 | ₩71,436 | ₩70,163 | ₩71,041 | +1.08% | 38.4만 |
|---|
| 2025.10.16 | ₩71,510 | ₩71,778 | ₩69,808 | ₩70,371 | -1.59% | 51.7만 |
|---|
| 2025.10.15 | ₩71,946 | ₩72,609 | ₩70,592 | ₩71,289 | -0.91% | 110.9만 |
|---|
| 2025.10.14 | ₩69,581 | ₩72,073 | ₩68,864 | ₩71,369 | +2.57% | 103.6만 |
|---|
| 2025.10.13 | ₩69,969 | ₩70,974 | ₩69,969 | ₩70,733 | +1.09% | 29.6만 |
|---|
| 2025.10.10 | ₩72,140 | ₩72,549 | ₩68,937 | ₩68,991 | -4.37% | 66.1만 |
|---|