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 | ₩83,025 | ₩84,729 | ₩83,025 | ₩84,433 | +1.70% | 16만 |
| 2026.10.08 | ₩82,180 | ₩83,092 | ₩82,126 | ₩83,025 | +1.03% | 11.7만 |
| 2026.10.07 | ₩82,730 | ₩83,119 | ₩82,032 | ₩82,904 | +0.21% | 16.9만 |
| 2026.10.06 | ₩84,018 | ₩84,487 | ₩83,789 | ₩84,018 | 0.00% | 13.5만 |
| 2026.10.05 | ₩82,730 | ₩83,642 | ₩81,925 | ₩83,213 | +0.58% | 12.6만 |
| 2026.10.02 | ₩83,441 | ₩83,508 | ₩82,220 | ₩82,944 | -0.59% | 19.8만 |
| 2026.10.01 | ₩82,475 | ₩82,904 | ₩80,946 | ₩82,233 | -0.29% | 24.9만 |
| 2026.09.30 | ₩83,977 | ₩83,977 | ₩82,099 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩82,099 |
| -2.24% |
| 21.5만 |
| 2026.09.29 | ₩83,950 | ₩84,071 | ₩82,837 | ₩83,615 | -0.40% | 6.8만 |
|---|
| 2026.09.28 | ₩84,058 | ₩84,930 | ₩83,803 | ₩84,031 | -0.03% | 9.3만 |
|---|
| 2026.09.25 | ₩84,004 | ₩85,292 | ₩83,830 | ₩85,158 | +1.37% | 14만 |
|---|
| 2026.09.24 | ₩83,575 | ₩84,098 | ₩82,891 | ₩83,655 | +0.10% | 35.5만 |
|---|
| 2026.09.23 | ₩84,688 | ₩85,265 | ₩84,071 | ₩84,219 | -0.55% | 9.7만 |
|---|
| 2026.09.22 | ₩87,076 | ₩87,076 | ₩85,118 | ₩85,614 | -1.68% | 18.7만 |
|---|
| 2026.09.21 | ₩86,244 | ₩86,392 | ₩85,225 | ₩86,244 | 0.00% | 16.3만 |
|---|
| 2026.09.18 | ₩85,185 | ₩85,332 | ₩84,460 | ₩85,010 | -0.20% | 9.6만 |
|---|
| 2026.09.17 | ₩86,137 | ₩86,164 | ₩84,836 | ₩85,319 | -0.95% | 21.8만 |
|---|
| 2026.09.16 | ₩86,660 | ₩86,687 | ₩83,427 | ₩84,393 | -2.62% | 36.1만 |
|---|
| 2026.09.15 | ₩87,076 | ₩87,157 | ₩85,721 | ₩86,392 | -0.79% | 25.6만 |
|---|
| 2026.09.14 | ₩87,505 | ₩88,230 | ₩87,063 | ₩87,519 | +0.02% | 12.8만 |
|---|
| 2026.09.11 | ₩87,814 | ₩88,458 | ₩87,492 | ₩88,002 | +0.21% | 16.6만 |
|---|
| 2026.09.10 | ₩86,835 | ₩87,049 | ₩85,990 | ₩86,311 | -0.60% | 111만 |
|---|
| 2026.09.09 | ₩87,948 | ₩88,002 | ₩87,170 | ₩87,452 | -0.56% | 9.2만 |
|---|
| 2026.09.08 | ₩89,491 | ₩89,518 | ₩88,592 | ₩88,847 | -0.72% | 12.7만 |
|---|
| 2026.09.04 | ₩91,208 | ₩91,624 | ₩90,510 | ₩90,913 | -0.32% | 17.5만 |
|---|
| 2026.09.03 | ₩90,926 | ₩92,080 | ₩90,618 | ₩91,865 | +1.03% | 11.3만 |
|---|
| 2026.09.02 | ₩89,383 | ₩90,229 | ₩89,383 | ₩89,799 | +0.47% | 5.9만 |
|---|
| 2026.09.01 | ₩89,169 | ₩90,162 | ₩88,538 | ₩88,793 | -0.42% | 18.6만 |
|---|
| 2026.08.31 | ₩90,779 | ₩90,792 | ₩89,893 | ₩90,188 | -0.65% | 14.1만 |
|---|
| 2026.08.28 | ₩91,838 | ₩92,241 | ₩91,154 | ₩91,329 | -0.56% | 16.7만 |
|---|
| 2026.08.27 | ₩90,940 | ₩91,919 | ₩90,846 | ₩91,409 | +0.52% | 14.2만 |
|---|
| 2026.08.26 | ₩91,530 | ₩91,731 | ₩90,832 | ₩91,154 | -0.41% | 4.8만 |
|---|
| 2026.08.25 | ₩91,865 | ₩91,892 | ₩90,819 | ₩91,503 | -0.39% | 8만 |
|---|
| 2026.08.24 | ₩90,390 | ₩91,221 | ₩90,390 | ₩90,980 | +0.65% | 9만 |
|---|
| 2026.08.21 | ₩89,732 | ₩90,738 | ₩89,558 | ₩90,510 | +0.87% | 8.9만 |
|---|
| 2026.08.20 | ₩89,719 | ₩90,215 | ₩88,753 | ₩88,793 | -1.03% | 7.7만 |
|---|
| 2026.08.19 | ₩91,449 | ₩91,919 | ₩90,886 | ₩91,181 | -0.29% | 15.6만 |
|---|
| 2026.08.18 | ₩90,859 | ₩91,047 | ₩90,537 | ₩90,725 | -0.15% | 13만 |
|---|
| 2026.08.17 | ₩91,302 | ₩91,718 | ₩90,886 | ₩91,074 | -0.25% | 17.5만 |
|---|
| 2026.08.14 | ₩92,227 | ₩92,563 | ₩91,879 | ₩92,013 | -0.23% | 8.8만 |
|---|
| 2026.08.13 | ₩92,710 | ₩93,166 | ₩91,745 | ₩92,388 | -0.35% | 19만 |
|---|
| 2026.08.12 | ₩92,858 | ₩92,885 | ₩92,093 | ₩92,187 | -0.72% | 8.3만 |
|---|
| 2026.08.11 | ₩93,234 | ₩93,703 | ₩92,160 | ₩92,308 | -0.99% | 86.8만 |
|---|
| 2026.08.10 | ₩92,724 | ₩93,193 | ₩92,509 | ₩92,898 | +0.19% | 7만 |
|---|
| 2026.08.07 | ₩92,791 | ₩93,287 | ₩92,348 | ₩93,126 | +0.36% | 10.4만 |
|---|
| 2026.08.06 | ₩94,615 | ₩94,709 | ₩92,482 | ₩92,630 | -2.10% | 8.2만 |
|---|
| 2026.08.05 | ₩94,414 | ₩95,581 | ₩94,253 | ₩94,293 | -0.13% | 23.2만 |
|---|
| 2026.08.04 | ₩92,576 | ₩93,985 | ₩91,946 | ₩93,488 | +0.99% | 22.3만 |
|---|
| 2026.08.03 | ₩89,732 | ₩90,457 | ₩89,544 | ₩90,349 | +0.69% | 14.3만 |
|---|
| 2026.07.31 | ₩87,894 | ₩88,512 | ₩86,392 | ₩88,082 | +0.21% | 34.7만 |
|---|
| 2026.07.30 | ₩86,218 | ₩87,291 | ₩85,359 | ₩87,103 | +1.03% | 14.5만 |
|---|
| 2026.07.29 | ₩87,532 | ₩87,693 | ₩84,916 | ₩85,211 | -2.65% | 30.9만 |
|---|
| 2026.07.28 | ₩88,740 | ₩89,464 | ₩88,029 | ₩89,048 | +0.35% | 25.4만 |
|---|
| 2026.07.27 | ₩88,270 | ₩88,498 | ₩86,580 | ₩87,170 | -1.25% | 13.8만 |
|---|
| 2026.07.24 | ₩85,815 | ₩86,902 | ₩85,560 | ₩86,311 | +0.58% | 11.5만 |
|---|
| 2026.07.23 | ₩85,144 | ₩86,124 | ₩85,118 | ₩85,587 | +0.52% | 64.4만 |
|---|
| 2026.07.22 | ₩87,371 | ₩88,270 | ₩87,251 | ₩87,358 | -0.02% | 17.2만 |
|---|
| 2026.07.21 | ₩86,781 | ₩87,827 | ₩86,540 | ₩87,358 | +0.66% | 11.6만 |
|---|
| 2026.07.20 | ₩87,479 | ₩87,908 | ₩85,936 | ₩86,177 | -1.49% | 10.5만 |
|---|
| 2026.07.17 | ₩86,633 | ₩88,659 | ₩86,633 | ₩87,170 | +0.62% | 11.6만 |
|---|
| 2026.07.16 | ₩89,115 | ₩89,531 | ₩87,894 | ₩88,525 | -0.66% | 9만 |
|---|
| 2026.07.15 | ₩88,820 | ₩89,437 | ₩88,216 | ₩88,874 | +0.06% | 15.7만 |
|---|
| 2026.07.14 | ₩88,002 | ₩89,102 | ₩87,760 | ₩88,431 | +0.49% | 16.6만 |
|---|
| 2026.07.13 | ₩88,833 | ₩89,491 | ₩87,975 | ₩88,431 | -0.45% | 13.2만 |
|---|
| 2026.07.10 | ₩88,887 | ₩89,088 | ₩87,559 | ₩88,887 | 0.00% | 13만 |
|---|
| 2026.07.09 | ₩88,109 | ₩88,699 | ₩87,666 | ₩88,337 | +0.26% | 27.3만 |
|---|
| 2026.07.08 | ₩88,270 | ₩88,337 | ₩86,982 | ₩87,921 | -0.40% | 37.6만 |
|---|
| 2026.07.07 | ₩91,221 | ₩91,221 | ₩89,437 | ₩89,893 | -1.46% | 16.9만 |
|---|
| 2026.07.06 | ₩89,947 | ₩90,363 | ₩88,981 | ₩90,349 | +0.45% | 13.6만 |
|---|
| 2026.07.02 | ₩88,941 | ₩89,799 | ₩88,324 | ₩89,612 | +0.75% | 15.9만 |
|---|
| 2026.07.01 | ₩87,559 | ₩89,343 | ₩86,996 | ₩87,841 | +0.32% | 16.9만 |
|---|
| 2026.06.30 | ₩87,760 | ₩88,136 | ₩86,888 | ₩87,908 | +0.17% | 22만 |
|---|
| 2026.06.29 | ₩87,022 | ₩87,774 | ₩86,700 | ₩87,452 | +0.49% | 15.9만 |
|---|
| 2026.06.26 | ₩85,896 | ₩87,210 | ₩85,574 | ₩86,070 | +0.20% | 8.8만 |
|---|
| 2026.06.25 | ₩87,358 | ₩89,048 | ₩86,459 | ₩86,700 | -0.75% | 19.6만 |
|---|
| 2026.06.24 | ₩85,802 | ₩87,680 | ₩85,627 | ₩86,392 | +0.69% | 10.6만 |
|---|
| 2026.06.23 | ₩85,399 | ₩86,674 | ₩84,836 | ₩86,043 | +0.75% | 17만 |
|---|
| 2026.06.22 | ₩86,110 | ₩86,754 | ₩85,882 | ₩86,150 | +0.05% | 20.3만 |
|---|
| 2026.06.18 | ₩86,700 | ₩86,861 | ₩85,721 | ₩85,721 | -1.13% | 13.6만 |
|---|
| 2026.06.17 | ₩87,157 | ₩88,176 | ₩85,198 | ₩85,520 | -1.88% | 15.8만 |
|---|
| 2026.06.16 | ₩86,888 | ₩87,868 | ₩86,888 | ₩87,318 | +0.49% | 14.6만 |
|---|
| 2026.06.15 | ₩86,526 | ₩87,076 | ₩86,124 | ₩86,271 | -0.29% | 41.9만 |
|---|
| 2026.06.12 | ₩84,474 | ₩85,171 | ₩83,387 | ₩84,527 | +0.06% | 19.5만 |
|---|
| 2026.06.11 | ₩81,375 | ₩83,776 | ₩80,919 | ₩83,320 | +2.39% | 17만 |
|---|
| 2026.06.10 | ₩82,824 | ₩83,239 | ₩80,395 | ₩80,395 | -2.93% | 19.5만 |
|---|
| 2026.06.09 | ₩84,125 | ₩84,796 | ₩81,415 | ₩83,481 | -0.77% | 28.2만 |
|---|
| 2026.06.08 | ₩83,910 | ₩84,715 | ₩83,186 | ₩83,333 | -0.69% | 12.3만 |
|---|
| 2026.06.05 | ₩86,231 | ₩86,244 | ₩83,347 | ₩83,548 | -3.11% | 14.9만 |
|---|
| 2026.06.04 | ₩84,957 | ₩86,177 | ₩84,675 | ₩85,909 | +1.12% | 24.2만 |
|---|
| 2026.06.03 | ₩84,205 | ₩84,661 | ₩83,146 | ₩83,159 | -1.24% | 8.7만 |
|---|
| 2026.06.02 | ₩83,481 | ₩85,279 | ₩83,481 | ₩85,104 | +1.94% | 8.1만 |
|---|
| 2026.06.01 | ₩83,789 | ₩84,433 | ₩83,347 | ₩84,326 | +0.64% | 16만 |
|---|
| 2026.05.29 | ₩83,172 | ₩84,259 | ₩83,011 | ₩84,058 | +1.06% | 8.8만 |
|---|
| 2026.05.28 | ₩82,341 | ₩83,199 | ₩82,019 | ₩82,891 | +0.67% | 8.4만 |
|---|
| 2026.05.27 | ₩82,569 | ₩83,387 | ₩82,542 | ₩82,891 | +0.39% | 8만 |
|---|
| 2026.05.26 | ₩83,119 | ₩83,253 | ₩81,925 | ₩82,314 | -0.97% | 13.1만 |
|---|
| 2026.05.22 | ₩82,917 | ₩83,441 | ₩82,555 | ₩82,663 | -0.31% | 13만 |
|---|
| 2026.05.21 | ₩80,275 | ₩81,978 | ₩79,886 | ₩81,683 | +1.75% | 9.5만 |
|---|
| 2026.05.20 | ₩79,376 | ₩80,986 | ₩78,303 | ₩80,771 | +1.76% | 28.7만 |
|---|
| 2026.05.19 | ₩79,108 | ₩79,497 | ₩78,437 | ₩78,772 | -0.42% | 7.4만 |
|---|
| 2026.05.18 | ₩79,363 | ₩80,006 | ₩78,719 | ₩79,752 | +0.49% | 21.9만 |
|---|
| 2026.05.15 | ₩79,980 | ₩80,033 | ₩79,215 | ₩79,282 | -0.87% | 25.7만 |
|---|
| 2026.05.14 | ₩81,174 | ₩81,428 | ₩80,395 | ₩80,986 | -0.23% | 28.6만 |
|---|
| 2026.05.13 | ₩79,577 | ₩79,966 | ₩79,054 | ₩79,778 | +0.25% | 15.8만 |
|---|
| 2026.05.12 | ₩79,671 | ₩80,248 | ₩78,611 | ₩80,100 | +0.54% | 29.7만 |
|---|
| 2026.05.11 | ₩79,443 | ₩80,060 | ₩79,215 | ₩79,872 | +0.54% | 18.4만 |
|---|
| 2026.05.08 | ₩80,261 | ₩80,315 | ₩79,161 | ₩79,550 | -0.89% | 13.7만 |
|---|
| 2026.05.07 | ₩80,959 | ₩81,214 | ₩79,255 | ₩79,470 | -1.84% | 102.1만 |
|---|
| 2026.05.06 | ₩79,859 | ₩80,878 | ₩79,859 | ₩80,476 | +0.77% | 17.6만 |
|---|
| 2026.05.05 | ₩78,236 | ₩78,786 | ₩77,739 | ₩78,558 | +0.41% | 18.1만 |
|---|
| 2026.05.04 | ₩78,786 | ₩79,081 | ₩77,377 | ₩77,525 | -1.60% | 12.9만 |
|---|
| 2026.05.01 | ₩80,556 | ₩80,892 | ₩79,255 | ₩79,269 | -1.60% | 19.8만 |
|---|
| 2026.04.30 | ₩78,048 | ₩80,127 | ₩78,021 | ₩79,845 | +2.30% | 30.3만 |
|---|
| 2026.04.29 | ₩78,048 | ₩78,088 | ₩76,841 | ₩77,323 | -0.93% | 8.3만 |
|---|
| 2026.04.28 | ₩78,893 | ₩78,960 | ₩78,061 | ₩78,209 | -0.87% | 8.2만 |
|---|
| 2026.04.27 | ₩78,303 | ₩78,906 | ₩77,914 | ₩78,343 | +0.05% | 6.4만 |
|---|
| 2026.04.24 | ₩78,799 | ₩78,920 | ₩78,075 | ₩78,491 | -0.39% | 11.9만 |
|---|
| 2026.04.23 | ₩78,652 | ₩79,456 | ₩77,417 | ₩78,826 | +0.22% | 24만 |
|---|
| 2026.04.22 | ₩79,537 | ₩79,778 | ₩78,947 | ₩79,403 | -0.17% | 12.2만 |
|---|
| 2026.04.21 | ₩80,167 | ₩80,556 | ₩78,128 | ₩78,303 | -2.33% | 20.6만 |
|---|
| 2026.04.20 | ₩79,041 | ₩79,349 | ₩78,652 | ₩79,255 | +0.27% | 12.8만 |
|---|
| 2026.04.17 | ₩78,102 | ₩80,114 | ₩78,048 | ₩79,269 | +1.49% | 30.1만 |
|---|
| 2026.04.16 | ₩76,519 | ₩76,760 | ₩75,794 | ₩76,532 | +0.02% | 18.2만 |
|---|
| 2026.04.15 | ₩76,760 | ₩76,894 | ₩75,660 | ₩76,223 | -0.70% | 17.9만 |
|---|
| 2026.04.14 | ₩75,472 | ₩76,612 | ₩75,365 | ₩76,478 | +1.33% | 15.2만 |
|---|
| 2026.04.13 | ₩73,500 | ₩75,472 | ₩73,272 | ₩75,378 | +2.56% | 28.4만 |
|---|
| 2026.04.10 | ₩75,459 | ₩75,512 | ₩74,372 | ₩74,493 | -1.28% | 8.2만 |
|---|
| 2026.04.09 | ₩73,970 | ₩75,834 | ₩73,889 | ₩75,419 | +1.96% | 10.6만 |
|---|
| 2026.04.08 | ₩74,426 | ₩74,855 | ₩73,500 | ₩74,573 | +0.20% | 39.5만 |
|---|
| 2026.04.07 | ₩70,482 | ₩70,670 | ₩69,436 | ₩70,536 | +0.08% | 48.6만 |
|---|
| 2026.04.06 | ₩70,039 | ₩70,898 | ₩69,959 | ₩70,817 | +1.11% | 32.7만 |
|---|
| 2026.04.02 | ₩68,872 | ₩71,072 | ₩68,470 | ₩70,348 | +2.14% | 163.4만 |
|---|
| 2026.04.01 | ₩70,764 | ₩71,220 | ₩70,307 | ₩70,468 | -0.42% | 18.6만 |
|---|
| 2026.03.31 | ₩67,973 | ₩69,959 | ₩67,396 | ₩69,825 | +2.72% | 19.1만 |
|---|
| 2026.03.30 | ₩67,571 | ₩67,718 | ₩66,082 | ₩66,551 | -1.51% | 14.6만 |
|---|
| 2026.03.27 | ₩68,148 | ₩68,201 | ₩66,122 | ₩66,390 | -2.58% | 19.5만 |
|---|
| 2026.03.26 | ₩69,476 | ₩70,536 | ₩68,657 | ₩68,805 | -0.97% | 21.7만 |
|---|
| 2026.03.25 | ₩70,683 | ₩71,099 | ₩69,610 | ₩70,200 | -0.68% | 18.1만 |
|---|
| 2026.03.24 | ₩68,711 | ₩70,388 | ₩68,577 | ₩69,516 | +1.17% | 18.2만 |
|---|
| 2026.03.23 | ₩70,214 | ₩71,300 | ₩69,529 | ₩69,838 | -0.53% | 31.7만 |
|---|
| 2026.03.20 | ₩68,859 | ₩69,301 | ₩67,316 | ₩68,067 | -1.15% | 24.2만 |
|---|
| 2026.03.19 | ₩68,939 | ₩69,972 | ₩68,443 | ₩69,261 | +0.47% | 33.3만 |
|---|
| 2026.03.18 | ₩71,716 | ₩71,958 | ₩69,811 | ₩69,878 | -2.56% | 129.5만 |
|---|
| 2026.03.17 | ₩73,111 | ₩73,608 | ₩72,279 | ₩72,360 | -1.03% | 124.9만 |
|---|
| 2026.03.16 | ₩72,078 | ₩72,856 | ₩71,810 | ₩72,186 | +0.15% | 27.3만 |
|---|
| 2026.03.13 | ₩72,025 | ₩72,722 | ₩70,817 | ₩70,965 | -1.47% | 15만 |
|---|
| 2026.03.12 | ₩72,279 | ₩72,534 | ₩71,314 | ₩71,381 | -1.24% | 149.6만 |
|---|
| 2026.03.11 | ₩74,466 | ₩74,560 | ₩72,923 | ₩73,661 | -1.08% | 19.9만 |
|---|
| 2026.03.10 | ₩74,654 | ₩76,130 | ₩73,836 | ₩74,533 | -0.16% | 24.7만 |
|---|
| 2026.03.09 | ₩72,400 | ₩75,030 | ₩71,139 | ₩74,641 | +3.09% | 54.8만 |
|---|
| 2026.03.06 | ₩73,380 | ₩74,077 | ₩72,279 | ₩73,849 | +0.64% | 27.5만 |
|---|
| 2026.03.05 | ₩76,559 | ₩77,109 | ₩74,144 | ₩75,284 | -1.66% | 37.4만 |
|---|
| 2026.03.04 | ₩77,444 | ₩78,209 | ₩76,680 | ₩77,780 | +0.43% | 19.1만 |
|---|
| 2026.03.03 | ₩75,445 | ₩77,699 | ₩74,319 | ₩77,109 | +2.20% | 43.7만 |
|---|
| 2026.03.02 | ₩76,773 | ₩78,893 | ₩76,733 | ₩78,303 | +1.99% | 22.5만 |
|---|
| 2026.02.27 | ₩78,504 | ₩78,813 | ₩77,592 | ₩78,531 | +0.03% | 30만 |
|---|
| 2026.02.26 | ₩80,892 | ₩81,214 | ₩79,376 | ₩80,181 | -0.88% | 19.5만 |
|---|
| 2026.02.25 | ₩79,819 | ₩80,248 | ₩79,349 | ₩80,167 | +0.44% | 9.4만 |
|---|
| 2026.02.24 | ₩78,142 | ₩79,564 | ₩77,954 | ₩79,269 | +1.44% | 14.3만 |
|---|
| 2026.02.23 | ₩80,154 | ₩80,838 | ₩77,780 | ₩78,088 | -2.58% | 25.5만 |
|---|
| 2026.02.20 | ₩79,537 | ₩80,986 | ₩79,175 | ₩80,691 | +1.45% | 20만 |
|---|
| 2026.02.19 | ₩80,369 | ₩80,624 | ₩79,389 | ₩79,993 | -0.47% | 9.7만 |
|---|
| 2026.02.18 | ₩80,771 | ₩81,563 | ₩80,208 | ₩80,852 | +0.10% | 11만 |
|---|
| 2026.02.17 | ₩80,302 | ₩80,999 | ₩79,282 | ₩80,516 | +0.27% | 17.9만 |
|---|
| 2026.02.13 | ₩80,235 | ₩81,093 | ₩79,041 | ₩80,248 | +0.02% | 29.1만 |
|---|
| 2026.02.12 | ₩82,931 | ₩83,374 | ₩80,074 | ₩80,100 | -3.41% | 42.4만 |
|---|
| 2026.02.11 | ₩83,347 | ₩83,535 | ₩81,643 | ₩82,341 | -1.21% | 18.4만 |
|---|
| 2026.02.10 | ₩82,703 | ₩83,642 | ₩82,381 | ₩82,528 | -0.21% | 21.9만 |
|---|
| 2026.02.09 | ₩81,978 | ₩82,663 | ₩81,455 | ₩82,381 | +0.49% | 15.2만 |
|---|
| 2026.02.06 | ₩79,483 | ₩82,502 | ₩79,483 | ₩82,327 | +3.58% | 75.9만 |
|---|
| 2026.02.05 | ₩79,604 | ₩79,778 | ₩78,222 | ₩78,383 | -1.53% | 72.9만 |
|---|
| 2026.02.04 | ₩80,154 | ₩80,878 | ₩79,228 | ₩80,422 | +0.33% | 18.2만 |
|---|
| 2026.02.03 | ₩79,832 | ₩80,946 | ₩78,263 | ₩79,591 | -0.30% | 30.9만 |
|---|
| 2026.02.02 | ₩78,464 | ₩80,382 | ₩77,954 | ₩80,114 | +2.10% | 31.8만 |
|---|
| 2026.01.30 | ₩78,558 | ₩78,974 | ₩77,136 | ₩78,504 | -0.07% | 64.8만 |
|---|
| 2026.01.29 | ₩78,906 | ₩79,819 | ₩77,605 | ₩78,987 | +0.10% | 18만 |
|---|
| 2026.01.28 | ₩79,014 | ₩79,322 | ₩78,571 | ₩78,906 | -0.14% | 22.9만 |
|---|
| 2026.01.27 | ₩79,134 | ₩79,416 | ₩78,464 | ₩78,906 | -0.29% | 21.9만 |
|---|
| 2026.01.26 | ₩79,470 | ₩80,503 | ₩79,470 | ₩80,275 | +1.01% | 32.3만 |
|---|
| 2026.01.23 | ₩79,591 | ₩79,685 | ₩78,799 | ₩79,215 | -0.47% | 57.2만 |
|---|
| 2026.01.22 | ₩80,127 | ₩81,294 | ₩78,813 | ₩80,221 | +0.12% | 155.5만 |
|---|
| 2026.01.21 | ₩77,645 | ₩80,006 | ₩77,632 | ₩79,269 | +2.09% | 63.4만 |
|---|
| 2026.01.20 | ₩77,820 | ₩78,745 | ₩77,203 | ₩77,404 | -0.53% | 50.2만 |
|---|
| 2026.01.16 | ₩80,556 | ₩81,013 | ₩79,819 | ₩80,208 | -0.43% | 22.7만 |
|---|
| 2026.01.15 | ₩79,819 | ₩80,959 | ₩79,792 | ₩80,543 | +0.91% | 50.4만 |
|---|
| 2026.01.14 | ₩79,295 | ₩79,698 | ₩78,611 | ₩79,591 | +0.37% | 104.6만 |
|---|
| 2026.01.13 | ₩80,905 | ₩81,080 | ₩79,295 | ₩79,711 | -1.48% | 128.5만 |
|---|
| 2026.01.12 | ₩79,886 | ₩81,174 | ₩79,134 | ₩81,039 | +1.44% | 30.5만 |
|---|
| 2026.01.09 | ₩80,047 | ₩80,946 | ₩79,765 | ₩80,771 | +0.90% | 44.2만 |
|---|
| 2026.01.08 | ₩78,491 | ₩80,302 | ₩78,464 | ₩80,006 | +1.93% | 37만 |
|---|
| 2026.01.07 | ₩80,999 | ₩81,200 | ₩79,041 | ₩79,202 | -2.22% | 50.1만 |
|---|
| 2026.01.06 | ₩79,000 | ₩80,838 | ₩78,906 | ₩80,677 | +2.12% | 51만 |
|---|
| 2026.01.05 | ₩77,417 | ₩79,859 | ₩77,404 | ₩79,148 | +2.24% | 48.7만 |
|---|
| 2026.01.02 | ₩76,666 | ₩77,297 | ₩75,553 | ₩77,176 | +0.66% | 64.6만 |
|---|
| 2025.12.31 | ₩77,230 | ₩77,283 | ₩76,210 | ₩76,277 | -1.23% | 128.6만 |
|---|
| 2025.12.30 | ₩77,565 | ₩77,565 | ₩77,015 | ₩77,230 | -0.43% | 99.4만 |
|---|
| 2025.12.29 | ₩77,967 | ₩78,303 | ₩77,310 | ₩77,565 | -0.52% | 30.9만 |
|---|
| 2025.12.26 | ₩78,330 | ₩78,558 | ₩77,981 | ₩78,383 | +0.07% | 13.1만 |
|---|
| 2025.12.24 | ₩77,498 | ₩78,584 | ₩77,323 | ₩78,397 | +1.16% | 19.9만 |
|---|
| 2025.12.23 | ₩77,082 | ₩78,021 | ₩77,082 | ₩77,739 | +0.85% | 82.7만 |
|---|
| 2025.12.22 | ₩76,988 | ₩77,780 | ₩76,988 | ₩77,498 | +0.66% | 101.4만 |
|---|
| 2025.12.19 | ₩76,559 | ₩77,270 | ₩76,492 | ₩76,773 | +0.28% | 75.8만 |
|---|
| 2025.12.18 | ₩76,827 | ₩77,578 | ₩75,982 | ₩76,277 | -0.72% | 19.3만 |
|---|
| 2025.12.17 | ₩77,042 | ₩77,619 | ₩75,969 | ₩75,995 | -1.36% | 30.3만 |
|---|
| 2025.12.16 | ₩77,592 | ₩77,887 | ₩76,250 | ₩76,787 | -1.04% | 31만 |
|---|
| 2025.12.15 | ₩78,598 | ₩78,611 | ₩77,350 | ₩77,820 | -0.99% | 35.4만 |
|---|
| 2025.12.12 | ₩78,987 | ₩79,269 | ₩77,498 | ₩77,914 | -1.36% | 50.6만 |
|---|
| 2025.12.11 | ₩76,908 | ₩78,853 | ₩76,827 | ₩78,772 | +2.42% | 107.8만 |
|---|
| 2025.12.10 | ₩75,016 | ₩77,082 | ₩74,775 | ₩76,626 | +2.15% | 39.7만 |
|---|
| 2025.12.09 | ₩75,660 | ₩76,291 | ₩75,003 | ₩75,083 | -0.76% | 26.7만 |
|---|
| 2025.12.08 | ₩76,425 | ₩76,425 | ₩75,244 | ₩75,687 | -0.97% | 24만 |
|---|
| 2025.12.05 | ₩76,130 | ₩76,854 | ₩76,076 | ₩76,250 | +0.16% | 20.4만 |
|---|
| 2025.12.04 | ₩76,237 | ₩76,666 | ₩75,553 | ₩75,995 | -0.32% | 17.8만 |
|---|
| 2025.12.03 | ₩74,721 | ₩76,344 | ₩74,654 | ₩76,130 | +1.89% | 33만 |
|---|
| 2025.12.02 | ₩74,520 | ₩75,164 | ₩74,184 | ₩74,842 | +0.43% | 24.6만 |
|---|
| 2025.12.01 | ₩74,573 | ₩75,351 | ₩74,117 | ₩74,238 | -0.45% | 97.4만 |
|---|
| 2025.11.28 | ₩75,003 | ₩75,620 | ₩74,815 | ₩75,499 | +0.66% | 14.6만 |
|---|
| 2025.11.26 | ₩73,983 | ₩75,043 | ₩73,876 | ₩74,614 | +0.85% | 28.8만 |
|---|
| 2025.11.25 | ₩71,904 | ₩73,862 | ₩71,287 | ₩73,661 | +2.44% | 118.7만 |
|---|
| 2025.11.24 | ₩71,381 | ₩71,998 | ₩70,536 | ₩71,542 | +0.23% | 118.3만 |
|---|
| 2025.11.21 | ₩70,066 | ₩71,931 | ₩69,610 | ₩71,059 | +1.42% | 23.1만 |
|---|
| 2025.11.20 | ₩72,132 | ₩72,870 | ₩69,409 | ₩69,476 | -3.68% | 42.2만 |
|---|
| 2025.11.19 | ₩70,569 | ₩71,092 | ₩69,986 | ₩70,616 | +0.07% | 25.5만 |
|---|
| 2025.11.18 | ₩70,811 | ₩71,387 | ₩69,986 | ₩70,522 | -0.41% | 32만 |
|---|
| 2025.11.17 | ₩73,554 | ₩73,970 | ₩71,542 | ₩72,065 | -2.02% | 23.4만 |
|---|
| 2025.11.14 | ₩73,708 | ₩74,459 | ₩72,950 | ₩73,829 | +0.16% | 59.1만 |
|---|
| 2025.11.13 | ₩76,934 | ₩77,223 | ₩74,627 | ₩74,815 | -2.76% | 26.2만 |
|---|
| 2025.11.12 | ₩76,680 | ₩77,873 | ₩76,666 | ₩77,364 | +0.89% | 60.5만 |
|---|
| 2025.11.11 | ₩74,694 | ₩76,465 | ₩74,627 | ₩76,351 | +2.22% | 85.6만 |
|---|
| 2025.11.10 | ₩73,950 | ₩74,681 | ₩73,192 | ₩74,553 | +0.82% | 92.5만 |
|---|
| 2025.11.07 | ₩72,870 | ₩73,380 | ₩71,810 | ₩73,359 | +0.67% | 46.7만 |
|---|
| 2025.11.06 | ₩74,057 | ₩74,480 | ₩72,762 | ₩73,225 | -1.12% | 84.9만 |
|---|
| 2025.11.05 | ₩73,695 | ₩74,855 | ₩73,567 | ₩74,386 | +0.94% | 85만 |
|---|
| 2025.11.04 | ₩73,581 | ₩74,292 | ₩73,078 | ₩73,728 | +0.20% | 102만 |
|---|
| 2025.11.03 | ₩75,412 | ₩75,419 | ₩73,869 | ₩74,547 | -1.15% | 24.5만 |
|---|
| 2025.10.31 | ₩75,305 | ₩75,707 | ₩74,567 | ₩75,231 | -0.10% | 38.5만 |
|---|
| 2025.10.30 | ₩74,687 | ₩76,673 | ₩74,687 | ₩75,090 | +0.54% | 26.3만 |
|---|
| 2025.10.29 | ₩76,223 | ₩76,847 | ₩74,942 | ₩75,580 | -0.84% | 44.2만 |
|---|
| 2025.10.28 | ₩76,304 | ₩76,492 | ₩75,680 | ₩75,767 | -0.70% | 54만 |
|---|
| 2025.10.27 | ₩75,056 | ₩75,305 | ₩74,734 | ₩75,231 | +0.23% | 27.7만 |
|---|
| 2025.10.24 | ₩73,567 | ₩74,560 | ₩73,487 | ₩74,191 | +0.85% | 29.6만 |
|---|
| 2025.10.23 | ₩72,239 | ₩72,950 | ₩72,038 | ₩72,715 | +0.66% | 81.3만 |
|---|
| 2025.10.22 | ₩73,359 | ₩73,373 | ₩71,944 | ₩72,340 | -1.39% | 42.9만 |
|---|
| 2025.10.21 | ₩72,709 | ₩74,017 | ₩72,682 | ₩73,400 | +0.95% | 88만 |
|---|
| 2025.10.20 | ₩71,589 | ₩72,843 | ₩71,589 | ₩72,715 | +1.57% | 40.8만 |
|---|
| 2025.10.17 | ₩70,361 | ₩71,515 | ₩70,240 | ₩71,119 | +1.08% | 38.4만 |
|---|
| 2025.10.16 | ₩71,589 | ₩71,857 | ₩69,885 | ₩70,448 | -1.59% | 51.7만 |
|---|
| 2025.10.15 | ₩72,025 | ₩72,689 | ₩70,670 | ₩71,367 | -0.91% | 110.9만 |
|---|
| 2025.10.14 | ₩69,657 | ₩72,152 | ₩68,939 | ₩71,448 | +2.57% | 103.6만 |
|---|
| 2025.10.13 | ₩70,046 | ₩71,052 | ₩70,046 | ₩70,811 | +1.09% | 29.6만 |
|---|
| 2025.10.10 | ₩72,219 | ₩72,628 | ₩69,013 | ₩69,067 | -4.37% | 66.1만 |
|---|