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 | ₩83,028 | ₩84,732 | ₩83,028 | ₩84,437 | +1.70% | 16만 |
| 2026.10.08 | ₩82,183 | ₩83,095 | ₩82,129 | ₩83,028 | +1.03% | 11.7만 |
| 2026.10.07 | ₩82,733 | ₩83,122 | ₩82,035 | ₩82,907 | +0.21% | 16.9만 |
| 2026.10.06 | ₩84,021 | ₩84,490 | ₩83,793 | ₩84,021 | 0.00% | 13.5만 |
| 2026.10.05 | ₩82,733 | ₩83,645 | ₩81,928 | ₩83,216 | +0.58% | 12.6만 |
| 2026.10.02 | ₩83,444 | ₩83,511 | ₩82,223 | ₩82,947 | -0.59% | 19.8만 |
| 2026.10.01 | ₩82,478 | ₩82,907 | ₩80,949 | ₩82,236 | -0.29% | 24.9만 |
| 2026.09.30 | ₩83,980 | ₩83,980 | ₩82,102 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩82,102 |
| -2.24% |
| 21.5만 |
| 2026.09.29 | ₩83,954 | ₩84,074 | ₩82,840 | ₩83,618 | -0.40% | 6.8만 |
|---|
| 2026.09.28 | ₩84,061 | ₩84,933 | ₩83,806 | ₩84,034 | -0.03% | 9.3만 |
|---|
| 2026.09.25 | ₩84,007 | ₩85,295 | ₩83,833 | ₩85,161 | +1.37% | 14만 |
|---|
| 2026.09.24 | ₩83,578 | ₩84,101 | ₩82,894 | ₩83,658 | +0.10% | 35.5만 |
|---|
| 2026.09.23 | ₩84,691 | ₩85,268 | ₩84,074 | ₩84,222 | -0.55% | 9.7만 |
|---|
| 2026.09.22 | ₩87,079 | ₩87,079 | ₩85,121 | ₩85,617 | -1.68% | 18.7만 |
|---|
| 2026.09.21 | ₩86,248 | ₩86,395 | ₩85,228 | ₩86,248 | 0.00% | 16.3만 |
|---|
| 2026.09.18 | ₩85,188 | ₩85,335 | ₩84,463 | ₩85,013 | -0.20% | 9.6만 |
|---|
| 2026.09.17 | ₩86,140 | ₩86,167 | ₩84,839 | ₩85,322 | -0.95% | 21.8만 |
|---|
| 2026.09.16 | ₩86,663 | ₩86,690 | ₩83,430 | ₩84,396 | -2.62% | 36.1만 |
|---|
| 2026.09.15 | ₩87,079 | ₩87,160 | ₩85,724 | ₩86,395 | -0.79% | 25.6만 |
|---|
| 2026.09.14 | ₩87,509 | ₩88,233 | ₩87,066 | ₩87,522 | +0.02% | 12.8만 |
|---|
| 2026.09.11 | ₩87,817 | ₩88,461 | ₩87,495 | ₩88,005 | +0.21% | 16.6만 |
|---|
| 2026.09.10 | ₩86,838 | ₩87,053 | ₩85,993 | ₩86,315 | -0.60% | 111만 |
|---|
| 2026.09.09 | ₩87,951 | ₩88,005 | ₩87,173 | ₩87,455 | -0.56% | 9.2만 |
|---|
| 2026.09.08 | ₩89,494 | ₩89,521 | ₩88,595 | ₩88,850 | -0.72% | 12.7만 |
|---|
| 2026.09.04 | ₩91,211 | ₩91,627 | ₩90,514 | ₩90,916 | -0.32% | 17.5만 |
|---|
| 2026.09.03 | ₩90,930 | ₩92,083 | ₩90,621 | ₩91,869 | +1.03% | 11.3만 |
|---|
| 2026.09.02 | ₩89,387 | ₩90,232 | ₩89,387 | ₩89,803 | +0.47% | 5.9만 |
|---|
| 2026.09.01 | ₩89,172 | ₩90,165 | ₩88,542 | ₩88,797 | -0.42% | 18.6만 |
|---|
| 2026.08.31 | ₩90,782 | ₩90,795 | ₩89,897 | ₩90,192 | -0.65% | 14.1만 |
|---|
| 2026.08.28 | ₩91,842 | ₩92,244 | ₩91,158 | ₩91,332 | -0.56% | 16.7만 |
|---|
| 2026.08.27 | ₩90,943 | ₩91,922 | ₩90,849 | ₩91,413 | +0.52% | 14.2만 |
|---|
| 2026.08.26 | ₩91,533 | ₩91,735 | ₩90,836 | ₩91,158 | -0.41% | 4.8만 |
|---|
| 2026.08.25 | ₩91,869 | ₩91,895 | ₩90,822 | ₩91,506 | -0.39% | 8만 |
|---|
| 2026.08.24 | ₩90,393 | ₩91,225 | ₩90,393 | ₩90,983 | +0.65% | 9만 |
|---|
| 2026.08.21 | ₩89,736 | ₩90,742 | ₩89,561 | ₩90,514 | +0.87% | 8.9만 |
|---|
| 2026.08.20 | ₩89,722 | ₩90,219 | ₩88,756 | ₩88,797 | -1.03% | 7.7만 |
|---|
| 2026.08.19 | ₩91,453 | ₩91,922 | ₩90,889 | ₩91,184 | -0.29% | 15.6만 |
|---|
| 2026.08.18 | ₩90,863 | ₩91,050 | ₩90,541 | ₩90,728 | -0.15% | 13만 |
|---|
| 2026.08.17 | ₩91,305 | ₩91,721 | ₩90,889 | ₩91,077 | -0.25% | 17.5만 |
|---|
| 2026.08.14 | ₩92,231 | ₩92,566 | ₩91,882 | ₩92,016 | -0.23% | 8.8만 |
|---|
| 2026.08.13 | ₩92,714 | ₩93,170 | ₩91,748 | ₩92,392 | -0.35% | 19만 |
|---|
| 2026.08.12 | ₩92,861 | ₩92,888 | ₩92,097 | ₩92,191 | -0.72% | 8.3만 |
|---|
| 2026.08.11 | ₩93,237 | ₩93,707 | ₩92,164 | ₩92,311 | -0.99% | 86.8만 |
|---|
| 2026.08.10 | ₩92,727 | ₩93,197 | ₩92,513 | ₩92,902 | +0.19% | 7만 |
|---|
| 2026.08.07 | ₩92,794 | ₩93,291 | ₩92,352 | ₩93,130 | +0.36% | 10.4만 |
|---|
| 2026.08.06 | ₩94,619 | ₩94,713 | ₩92,486 | ₩92,633 | -2.10% | 8.2만 |
|---|
| 2026.08.05 | ₩94,418 | ₩95,585 | ₩94,257 | ₩94,297 | -0.13% | 23.2만 |
|---|
| 2026.08.04 | ₩92,580 | ₩93,988 | ₩91,949 | ₩93,492 | +0.99% | 22.3만 |
|---|
| 2026.08.03 | ₩89,736 | ₩90,460 | ₩89,548 | ₩90,353 | +0.69% | 14.3만 |
|---|
| 2026.07.31 | ₩87,898 | ₩88,515 | ₩86,395 | ₩88,086 | +0.21% | 34.7만 |
|---|
| 2026.07.30 | ₩86,221 | ₩87,294 | ₩85,362 | ₩87,106 | +1.03% | 14.5만 |
|---|
| 2026.07.29 | ₩87,535 | ₩87,696 | ₩84,919 | ₩85,215 | -2.65% | 30.9만 |
|---|
| 2026.07.28 | ₩88,743 | ₩89,467 | ₩88,032 | ₩89,051 | +0.35% | 25.4만 |
|---|
| 2026.07.27 | ₩88,273 | ₩88,501 | ₩86,583 | ₩87,173 | -1.25% | 13.8만 |
|---|
| 2026.07.24 | ₩85,818 | ₩86,905 | ₩85,563 | ₩86,315 | +0.58% | 11.5만 |
|---|
| 2026.07.23 | ₩85,148 | ₩86,127 | ₩85,121 | ₩85,590 | +0.52% | 64.4만 |
|---|
| 2026.07.22 | ₩87,374 | ₩88,273 | ₩87,254 | ₩87,361 | -0.02% | 17.2만 |
|---|
| 2026.07.21 | ₩86,784 | ₩87,831 | ₩86,543 | ₩87,361 | +0.66% | 11.6만 |
|---|
| 2026.07.20 | ₩87,482 | ₩87,911 | ₩85,939 | ₩86,181 | -1.49% | 10.5만 |
|---|
| 2026.07.17 | ₩86,637 | ₩88,662 | ₩86,637 | ₩87,173 | +0.62% | 11.6만 |
|---|
| 2026.07.16 | ₩89,119 | ₩89,534 | ₩87,898 | ₩88,528 | -0.66% | 9만 |
|---|
| 2026.07.15 | ₩88,823 | ₩89,440 | ₩88,220 | ₩88,877 | +0.06% | 15.7만 |
|---|
| 2026.07.14 | ₩88,005 | ₩89,105 | ₩87,764 | ₩88,434 | +0.49% | 16.6만 |
|---|
| 2026.07.13 | ₩88,837 | ₩89,494 | ₩87,978 | ₩88,434 | -0.45% | 13.2만 |
|---|
| 2026.07.10 | ₩88,890 | ₩89,092 | ₩87,562 | ₩88,890 | 0.00% | 13만 |
|---|
| 2026.07.09 | ₩88,112 | ₩88,703 | ₩87,670 | ₩88,340 | +0.26% | 27.3만 |
|---|
| 2026.07.08 | ₩88,273 | ₩88,340 | ₩86,985 | ₩87,925 | -0.40% | 37.6만 |
|---|
| 2026.07.07 | ₩91,225 | ₩91,225 | ₩89,440 | ₩89,897 | -1.46% | 16.9만 |
|---|
| 2026.07.06 | ₩89,950 | ₩90,366 | ₩88,984 | ₩90,353 | +0.45% | 13.6만 |
|---|
| 2026.07.02 | ₩88,944 | ₩89,803 | ₩88,327 | ₩89,615 | +0.75% | 15.9만 |
|---|
| 2026.07.01 | ₩87,562 | ₩89,347 | ₩86,999 | ₩87,844 | +0.32% | 16.9만 |
|---|
| 2026.06.30 | ₩87,764 | ₩88,139 | ₩86,892 | ₩87,911 | +0.17% | 22만 |
|---|
| 2026.06.29 | ₩87,026 | ₩87,777 | ₩86,704 | ₩87,455 | +0.49% | 15.9만 |
|---|
| 2026.06.26 | ₩85,899 | ₩87,214 | ₩85,577 | ₩86,073 | +0.20% | 8.8만 |
|---|
| 2026.06.25 | ₩87,361 | ₩89,051 | ₩86,462 | ₩86,704 | -0.75% | 19.6만 |
|---|
| 2026.06.24 | ₩85,805 | ₩87,683 | ₩85,631 | ₩86,395 | +0.69% | 10.6만 |
|---|
| 2026.06.23 | ₩85,402 | ₩86,677 | ₩84,839 | ₩86,046 | +0.75% | 17만 |
|---|
| 2026.06.22 | ₩86,113 | ₩86,757 | ₩85,885 | ₩86,154 | +0.05% | 20.3만 |
|---|
| 2026.06.18 | ₩86,704 | ₩86,865 | ₩85,724 | ₩85,724 | -1.13% | 13.6만 |
|---|
| 2026.06.17 | ₩87,160 | ₩88,179 | ₩85,201 | ₩85,523 | -1.88% | 15.8만 |
|---|
| 2026.06.16 | ₩86,892 | ₩87,871 | ₩86,892 | ₩87,321 | +0.49% | 14.6만 |
|---|
| 2026.06.15 | ₩86,529 | ₩87,079 | ₩86,127 | ₩86,274 | -0.29% | 41.9만 |
|---|
| 2026.06.12 | ₩84,477 | ₩85,174 | ₩83,390 | ₩84,530 | +0.06% | 19.5만 |
|---|
| 2026.06.11 | ₩81,378 | ₩83,779 | ₩80,922 | ₩83,323 | +2.39% | 17만 |
|---|
| 2026.06.10 | ₩82,827 | ₩83,243 | ₩80,398 | ₩80,398 | -2.93% | 19.5만 |
|---|
| 2026.06.09 | ₩84,128 | ₩84,799 | ₩81,418 | ₩83,484 | -0.77% | 28.2만 |
|---|
| 2026.06.08 | ₩83,913 | ₩84,718 | ₩83,189 | ₩83,336 | -0.69% | 12.3만 |
|---|
| 2026.06.05 | ₩86,234 | ₩86,248 | ₩83,350 | ₩83,551 | -3.11% | 14.9만 |
|---|
| 2026.06.04 | ₩84,960 | ₩86,181 | ₩84,678 | ₩85,912 | +1.12% | 24.2만 |
|---|
| 2026.06.03 | ₩84,208 | ₩84,665 | ₩83,149 | ₩83,162 | -1.24% | 8.7만 |
|---|
| 2026.06.02 | ₩83,484 | ₩85,282 | ₩83,484 | ₩85,107 | +1.94% | 8.1만 |
|---|
| 2026.06.01 | ₩83,793 | ₩84,437 | ₩83,350 | ₩84,329 | +0.64% | 16만 |
|---|
| 2026.05.29 | ₩83,175 | ₩84,262 | ₩83,014 | ₩84,061 | +1.06% | 8.8만 |
|---|
| 2026.05.28 | ₩82,344 | ₩83,202 | ₩82,022 | ₩82,894 | +0.67% | 8.4만 |
|---|
| 2026.05.27 | ₩82,572 | ₩83,390 | ₩82,545 | ₩82,894 | +0.39% | 8만 |
|---|
| 2026.05.26 | ₩83,122 | ₩83,256 | ₩81,928 | ₩82,317 | -0.97% | 13.1만 |
|---|
| 2026.05.22 | ₩82,921 | ₩83,444 | ₩82,558 | ₩82,666 | -0.31% | 13만 |
|---|
| 2026.05.21 | ₩80,278 | ₩81,982 | ₩79,889 | ₩81,686 | +1.75% | 9.5만 |
|---|
| 2026.05.20 | ₩79,379 | ₩80,989 | ₩78,306 | ₩80,774 | +1.76% | 28.7만 |
|---|
| 2026.05.19 | ₩79,111 | ₩79,500 | ₩78,440 | ₩78,775 | -0.42% | 7.4만 |
|---|
| 2026.05.18 | ₩79,366 | ₩80,009 | ₩78,722 | ₩79,755 | +0.49% | 21.9만 |
|---|
| 2026.05.15 | ₩79,983 | ₩80,036 | ₩79,218 | ₩79,285 | -0.87% | 25.7만 |
|---|
| 2026.05.14 | ₩81,177 | ₩81,431 | ₩80,398 | ₩80,989 | -0.23% | 28.6만 |
|---|
| 2026.05.13 | ₩79,580 | ₩79,969 | ₩79,057 | ₩79,781 | +0.25% | 15.8만 |
|---|
| 2026.05.12 | ₩79,674 | ₩80,251 | ₩78,614 | ₩80,103 | +0.54% | 29.7만 |
|---|
| 2026.05.11 | ₩79,446 | ₩80,063 | ₩79,218 | ₩79,875 | +0.54% | 18.4만 |
|---|
| 2026.05.08 | ₩80,264 | ₩80,318 | ₩79,164 | ₩79,553 | -0.89% | 13.7만 |
|---|
| 2026.05.07 | ₩80,962 | ₩81,217 | ₩79,258 | ₩79,473 | -1.84% | 102.1만 |
|---|
| 2026.05.06 | ₩79,862 | ₩80,881 | ₩79,862 | ₩80,479 | +0.77% | 17.6만 |
|---|
| 2026.05.05 | ₩78,239 | ₩78,789 | ₩77,742 | ₩78,561 | +0.41% | 18.1만 |
|---|
| 2026.05.04 | ₩78,789 | ₩79,084 | ₩77,380 | ₩77,528 | -1.60% | 12.9만 |
|---|
| 2026.05.01 | ₩80,559 | ₩80,895 | ₩79,258 | ₩79,272 | -1.60% | 19.8만 |
|---|
| 2026.04.30 | ₩78,051 | ₩80,130 | ₩78,024 | ₩79,848 | +2.30% | 30.3만 |
|---|
| 2026.04.29 | ₩78,051 | ₩78,091 | ₩76,843 | ₩77,326 | -0.93% | 8.3만 |
|---|
| 2026.04.28 | ₩78,896 | ₩78,963 | ₩78,064 | ₩78,212 | -0.87% | 8.2만 |
|---|
| 2026.04.27 | ₩78,306 | ₩78,909 | ₩77,917 | ₩78,346 | +0.05% | 6.4만 |
|---|
| 2026.04.24 | ₩78,802 | ₩78,923 | ₩78,078 | ₩78,494 | -0.39% | 11.9만 |
|---|
| 2026.04.23 | ₩78,654 | ₩79,459 | ₩77,420 | ₩78,829 | +0.22% | 24만 |
|---|
| 2026.04.22 | ₩79,540 | ₩79,781 | ₩78,950 | ₩79,406 | -0.17% | 12.2만 |
|---|
| 2026.04.21 | ₩80,170 | ₩80,559 | ₩78,131 | ₩78,306 | -2.33% | 20.6만 |
|---|
| 2026.04.20 | ₩79,044 | ₩79,352 | ₩78,654 | ₩79,258 | +0.27% | 12.8만 |
|---|
| 2026.04.17 | ₩78,104 | ₩80,117 | ₩78,051 | ₩79,272 | +1.49% | 30.1만 |
|---|
| 2026.04.16 | ₩76,521 | ₩76,763 | ₩75,797 | ₩76,535 | +0.02% | 18.2만 |
|---|
| 2026.04.15 | ₩76,763 | ₩76,897 | ₩75,663 | ₩76,226 | -0.70% | 17.9만 |
|---|
| 2026.04.14 | ₩75,475 | ₩76,615 | ₩75,368 | ₩76,481 | +1.33% | 15.2만 |
|---|
| 2026.04.13 | ₩73,503 | ₩75,475 | ₩73,275 | ₩75,381 | +2.56% | 28.4만 |
|---|
| 2026.04.10 | ₩75,462 | ₩75,515 | ₩74,375 | ₩74,496 | -1.28% | 8.2만 |
|---|
| 2026.04.09 | ₩73,973 | ₩75,837 | ₩73,892 | ₩75,421 | +1.96% | 10.6만 |
|---|
| 2026.04.08 | ₩74,429 | ₩74,858 | ₩73,503 | ₩74,576 | +0.20% | 39.5만 |
|---|
| 2026.04.07 | ₩70,485 | ₩70,672 | ₩69,438 | ₩70,538 | +0.08% | 48.6만 |
|---|
| 2026.04.06 | ₩70,042 | ₩70,900 | ₩69,961 | ₩70,820 | +1.11% | 32.7만 |
|---|
| 2026.04.02 | ₩68,875 | ₩71,075 | ₩68,472 | ₩70,350 | +2.14% | 163.4만 |
|---|
| 2026.04.01 | ₩70,766 | ₩71,222 | ₩70,310 | ₩70,471 | -0.42% | 18.6만 |
|---|
| 2026.03.31 | ₩67,976 | ₩69,961 | ₩67,399 | ₩69,827 | +2.72% | 19.1만 |
|---|
| 2026.03.30 | ₩67,573 | ₩67,721 | ₩66,084 | ₩66,554 | -1.51% | 14.6만 |
|---|
| 2026.03.27 | ₩68,150 | ₩68,204 | ₩66,125 | ₩66,393 | -2.58% | 19.5만 |
|---|
| 2026.03.26 | ₩69,478 | ₩70,538 | ₩68,660 | ₩68,808 | -0.97% | 21.7만 |
|---|
| 2026.03.25 | ₩70,686 | ₩71,102 | ₩69,613 | ₩70,203 | -0.68% | 18.1만 |
|---|
| 2026.03.24 | ₩68,714 | ₩70,391 | ₩68,580 | ₩69,519 | +1.17% | 18.2만 |
|---|
| 2026.03.23 | ₩70,216 | ₩71,303 | ₩69,532 | ₩69,841 | -0.53% | 31.7만 |
|---|
| 2026.03.20 | ₩68,861 | ₩69,304 | ₩67,318 | ₩68,070 | -1.15% | 24.2만 |
|---|
| 2026.03.19 | ₩68,942 | ₩69,975 | ₩68,445 | ₩69,264 | +0.47% | 33.3만 |
|---|
| 2026.03.18 | ₩71,719 | ₩71,960 | ₩69,814 | ₩69,881 | -2.56% | 129.5만 |
|---|
| 2026.03.17 | ₩73,114 | ₩73,610 | ₩72,282 | ₩72,363 | -1.03% | 124.9만 |
|---|
| 2026.03.16 | ₩72,081 | ₩72,859 | ₩71,813 | ₩72,188 | +0.15% | 27.3만 |
|---|
| 2026.03.13 | ₩72,027 | ₩72,725 | ₩70,820 | ₩70,967 | -1.47% | 15만 |
|---|
| 2026.03.12 | ₩72,282 | ₩72,537 | ₩71,316 | ₩71,383 | -1.24% | 149.6만 |
|---|
| 2026.03.11 | ₩74,469 | ₩74,563 | ₩72,926 | ₩73,664 | -1.08% | 19.9만 |
|---|
| 2026.03.10 | ₩74,657 | ₩76,132 | ₩73,838 | ₩74,536 | -0.16% | 24.7만 |
|---|
| 2026.03.09 | ₩72,403 | ₩75,032 | ₩71,142 | ₩74,643 | +3.09% | 54.8만 |
|---|
| 2026.03.06 | ₩73,382 | ₩74,080 | ₩72,282 | ₩73,852 | +0.64% | 27.5만 |
|---|
| 2026.03.05 | ₩76,562 | ₩77,112 | ₩74,147 | ₩75,287 | -1.66% | 37.4만 |
|---|
| 2026.03.04 | ₩77,447 | ₩78,212 | ₩76,682 | ₩77,782 | +0.43% | 19.1만 |
|---|
| 2026.03.03 | ₩75,448 | ₩77,702 | ₩74,321 | ₩77,112 | +2.20% | 43.7만 |
|---|
| 2026.03.02 | ₩76,776 | ₩78,896 | ₩76,736 | ₩78,306 | +1.99% | 22.5만 |
|---|
| 2026.02.27 | ₩78,507 | ₩78,815 | ₩77,595 | ₩78,534 | +0.03% | 30만 |
|---|
| 2026.02.26 | ₩80,895 | ₩81,217 | ₩79,379 | ₩80,184 | -0.88% | 19.5만 |
|---|
| 2026.02.25 | ₩79,822 | ₩80,251 | ₩79,352 | ₩80,170 | +0.44% | 9.4만 |
|---|
| 2026.02.24 | ₩78,145 | ₩79,567 | ₩77,957 | ₩79,272 | +1.44% | 14.3만 |
|---|
| 2026.02.23 | ₩80,157 | ₩80,841 | ₩77,782 | ₩78,091 | -2.58% | 25.5만 |
|---|
| 2026.02.20 | ₩79,540 | ₩80,989 | ₩79,178 | ₩80,694 | +1.45% | 20만 |
|---|
| 2026.02.19 | ₩80,372 | ₩80,627 | ₩79,392 | ₩79,996 | -0.47% | 9.7만 |
|---|
| 2026.02.18 | ₩80,774 | ₩81,566 | ₩80,211 | ₩80,855 | +0.10% | 11만 |
|---|
| 2026.02.17 | ₩80,305 | ₩81,002 | ₩79,285 | ₩80,519 | +0.27% | 17.9만 |
|---|
| 2026.02.13 | ₩80,238 | ₩81,096 | ₩79,044 | ₩80,251 | +0.02% | 29.1만 |
|---|
| 2026.02.12 | ₩82,934 | ₩83,377 | ₩80,077 | ₩80,103 | -3.41% | 42.4만 |
|---|
| 2026.02.11 | ₩83,350 | ₩83,538 | ₩81,646 | ₩82,344 | -1.21% | 18.4만 |
|---|
| 2026.02.10 | ₩82,706 | ₩83,645 | ₩82,384 | ₩82,532 | -0.21% | 21.9만 |
|---|
| 2026.02.09 | ₩81,982 | ₩82,666 | ₩81,458 | ₩82,384 | +0.49% | 15.2만 |
|---|
| 2026.02.06 | ₩79,486 | ₩82,505 | ₩79,486 | ₩82,330 | +3.58% | 75.9만 |
|---|
| 2026.02.05 | ₩79,607 | ₩79,781 | ₩78,225 | ₩78,386 | -1.53% | 72.9만 |
|---|
| 2026.02.04 | ₩80,157 | ₩80,881 | ₩79,231 | ₩80,425 | +0.33% | 18.2만 |
|---|
| 2026.02.03 | ₩79,835 | ₩80,949 | ₩78,265 | ₩79,594 | -0.30% | 30.9만 |
|---|
| 2026.02.02 | ₩78,467 | ₩80,385 | ₩77,957 | ₩80,117 | +2.10% | 31.8만 |
|---|
| 2026.01.30 | ₩78,561 | ₩78,976 | ₩77,139 | ₩78,507 | -0.07% | 64.8만 |
|---|
| 2026.01.29 | ₩78,909 | ₩79,822 | ₩77,608 | ₩78,990 | +0.10% | 18만 |
|---|
| 2026.01.28 | ₩79,017 | ₩79,325 | ₩78,574 | ₩78,909 | -0.14% | 22.9만 |
|---|
| 2026.01.27 | ₩79,137 | ₩79,419 | ₩78,467 | ₩78,909 | -0.29% | 21.9만 |
|---|
| 2026.01.26 | ₩79,473 | ₩80,506 | ₩79,473 | ₩80,278 | +1.01% | 32.3만 |
|---|
| 2026.01.23 | ₩79,594 | ₩79,687 | ₩78,802 | ₩79,218 | -0.47% | 57.2만 |
|---|
| 2026.01.22 | ₩80,130 | ₩81,297 | ₩78,815 | ₩80,224 | +0.12% | 155.5만 |
|---|
| 2026.01.21 | ₩77,648 | ₩80,009 | ₩77,635 | ₩79,272 | +2.09% | 63.4만 |
|---|
| 2026.01.20 | ₩77,823 | ₩78,748 | ₩77,206 | ₩77,407 | -0.53% | 50.2만 |
|---|
| 2026.01.16 | ₩80,559 | ₩81,016 | ₩79,822 | ₩80,211 | -0.43% | 22.7만 |
|---|
| 2026.01.15 | ₩79,822 | ₩80,962 | ₩79,795 | ₩80,546 | +0.91% | 50.4만 |
|---|
| 2026.01.14 | ₩79,298 | ₩79,701 | ₩78,614 | ₩79,594 | +0.37% | 104.6만 |
|---|
| 2026.01.13 | ₩80,908 | ₩81,083 | ₩79,298 | ₩79,714 | -1.48% | 128.5만 |
|---|
| 2026.01.12 | ₩79,889 | ₩81,177 | ₩79,137 | ₩81,042 | +1.44% | 30.5만 |
|---|
| 2026.01.09 | ₩80,050 | ₩80,949 | ₩79,768 | ₩80,774 | +0.90% | 44.2만 |
|---|
| 2026.01.08 | ₩78,494 | ₩80,305 | ₩78,467 | ₩80,009 | +1.93% | 37만 |
|---|
| 2026.01.07 | ₩81,002 | ₩81,203 | ₩79,044 | ₩79,205 | -2.22% | 50.1만 |
|---|
| 2026.01.06 | ₩79,003 | ₩80,841 | ₩78,909 | ₩80,680 | +2.12% | 51만 |
|---|
| 2026.01.05 | ₩77,420 | ₩79,862 | ₩77,407 | ₩79,151 | +2.24% | 48.7만 |
|---|
| 2026.01.02 | ₩76,669 | ₩77,300 | ₩75,556 | ₩77,179 | +0.66% | 64.6만 |
|---|
| 2025.12.31 | ₩77,232 | ₩77,286 | ₩76,213 | ₩76,280 | -1.23% | 128.6만 |
|---|
| 2025.12.30 | ₩77,568 | ₩77,568 | ₩77,018 | ₩77,232 | -0.43% | 99.4만 |
|---|
| 2025.12.29 | ₩77,970 | ₩78,306 | ₩77,313 | ₩77,568 | -0.52% | 30.9만 |
|---|
| 2025.12.26 | ₩78,333 | ₩78,561 | ₩77,984 | ₩78,386 | +0.07% | 13.1만 |
|---|
| 2025.12.24 | ₩77,501 | ₩78,587 | ₩77,326 | ₩78,400 | +1.16% | 19.9만 |
|---|
| 2025.12.23 | ₩77,085 | ₩78,024 | ₩77,085 | ₩77,742 | +0.85% | 82.7만 |
|---|
| 2025.12.22 | ₩76,991 | ₩77,782 | ₩76,991 | ₩77,501 | +0.66% | 101.4만 |
|---|
| 2025.12.19 | ₩76,562 | ₩77,273 | ₩76,495 | ₩76,776 | +0.28% | 75.8만 |
|---|
| 2025.12.18 | ₩76,830 | ₩77,581 | ₩75,985 | ₩76,280 | -0.72% | 19.3만 |
|---|
| 2025.12.17 | ₩77,045 | ₩77,622 | ₩75,971 | ₩75,998 | -1.36% | 30.3만 |
|---|
| 2025.12.16 | ₩77,595 | ₩77,890 | ₩76,253 | ₩76,790 | -1.04% | 31만 |
|---|
| 2025.12.15 | ₩78,601 | ₩78,614 | ₩77,353 | ₩77,823 | -0.99% | 35.4만 |
|---|
| 2025.12.12 | ₩78,990 | ₩79,272 | ₩77,501 | ₩77,917 | -1.36% | 50.6만 |
|---|
| 2025.12.11 | ₩76,910 | ₩78,856 | ₩76,830 | ₩78,775 | +2.42% | 107.8만 |
|---|
| 2025.12.10 | ₩75,019 | ₩77,085 | ₩74,777 | ₩76,629 | +2.15% | 39.7만 |
|---|
| 2025.12.09 | ₩75,663 | ₩76,293 | ₩75,006 | ₩75,086 | -0.76% | 26.7만 |
|---|
| 2025.12.08 | ₩76,428 | ₩76,428 | ₩75,247 | ₩75,690 | -0.97% | 24만 |
|---|
| 2025.12.05 | ₩76,132 | ₩76,857 | ₩76,079 | ₩76,253 | +0.16% | 20.4만 |
|---|
| 2025.12.04 | ₩76,240 | ₩76,669 | ₩75,556 | ₩75,998 | -0.32% | 17.8만 |
|---|
| 2025.12.03 | ₩74,724 | ₩76,347 | ₩74,657 | ₩76,132 | +1.89% | 33만 |
|---|
| 2025.12.02 | ₩74,523 | ₩75,166 | ₩74,187 | ₩74,845 | +0.43% | 24.6만 |
|---|
| 2025.12.01 | ₩74,576 | ₩75,354 | ₩74,120 | ₩74,241 | -0.45% | 97.4만 |
|---|
| 2025.11.28 | ₩75,006 | ₩75,623 | ₩74,818 | ₩75,502 | +0.66% | 14.6만 |
|---|
| 2025.11.26 | ₩73,986 | ₩75,046 | ₩73,879 | ₩74,616 | +0.85% | 28.8만 |
|---|
| 2025.11.25 | ₩71,907 | ₩73,865 | ₩71,289 | ₩73,664 | +2.44% | 118.7만 |
|---|
| 2025.11.24 | ₩71,383 | ₩72,000 | ₩70,538 | ₩71,544 | +0.23% | 118.3만 |
|---|
| 2025.11.21 | ₩70,069 | ₩71,933 | ₩69,613 | ₩71,061 | +1.42% | 23.1만 |
|---|
| 2025.11.20 | ₩72,135 | ₩72,872 | ₩69,411 | ₩69,478 | -3.68% | 42.2만 |
|---|
| 2025.11.19 | ₩70,572 | ₩71,095 | ₩69,988 | ₩70,619 | +0.07% | 25.5만 |
|---|
| 2025.11.18 | ₩70,813 | ₩71,390 | ₩69,988 | ₩70,525 | -0.41% | 32만 |
|---|
| 2025.11.17 | ₩73,557 | ₩73,973 | ₩71,544 | ₩72,068 | -2.02% | 23.4만 |
|---|
| 2025.11.14 | ₩73,711 | ₩74,462 | ₩72,953 | ₩73,832 | +0.16% | 59.1만 |
|---|
| 2025.11.13 | ₩76,937 | ₩77,226 | ₩74,630 | ₩74,818 | -2.76% | 26.2만 |
|---|
| 2025.11.12 | ₩76,682 | ₩77,876 | ₩76,669 | ₩77,367 | +0.89% | 60.5만 |
|---|
| 2025.11.11 | ₩74,697 | ₩76,468 | ₩74,630 | ₩76,354 | +2.22% | 85.6만 |
|---|
| 2025.11.10 | ₩73,952 | ₩74,684 | ₩73,194 | ₩74,556 | +0.82% | 92.5만 |
|---|
| 2025.11.07 | ₩72,872 | ₩73,382 | ₩71,813 | ₩73,362 | +0.67% | 46.7만 |
|---|
| 2025.11.06 | ₩74,060 | ₩74,482 | ₩72,765 | ₩73,228 | -1.12% | 84.9만 |
|---|
| 2025.11.05 | ₩73,698 | ₩74,858 | ₩73,570 | ₩74,388 | +0.94% | 85만 |
|---|
| 2025.11.04 | ₩73,583 | ₩74,294 | ₩73,080 | ₩73,731 | +0.20% | 102만 |
|---|
| 2025.11.03 | ₩75,415 | ₩75,421 | ₩73,872 | ₩74,549 | -1.15% | 24.5만 |
|---|
| 2025.10.31 | ₩75,307 | ₩75,710 | ₩74,569 | ₩75,234 | -0.10% | 38.5만 |
|---|
| 2025.10.30 | ₩74,690 | ₩76,676 | ₩74,690 | ₩75,093 | +0.54% | 26.3만 |
|---|
| 2025.10.29 | ₩76,226 | ₩76,850 | ₩74,945 | ₩75,582 | -0.84% | 44.2만 |
|---|
| 2025.10.28 | ₩76,307 | ₩76,495 | ₩75,683 | ₩75,770 | -0.70% | 54만 |
|---|
| 2025.10.27 | ₩75,059 | ₩75,307 | ₩74,737 | ₩75,234 | +0.23% | 27.7만 |
|---|
| 2025.10.24 | ₩73,570 | ₩74,563 | ₩73,490 | ₩74,194 | +0.85% | 29.6만 |
|---|
| 2025.10.23 | ₩72,242 | ₩72,953 | ₩72,041 | ₩72,718 | +0.66% | 81.3만 |
|---|
| 2025.10.22 | ₩73,362 | ₩73,376 | ₩71,947 | ₩72,343 | -1.39% | 42.9만 |
|---|
| 2025.10.21 | ₩72,711 | ₩74,019 | ₩72,685 | ₩73,402 | +0.95% | 88만 |
|---|
| 2025.10.20 | ₩71,591 | ₩72,846 | ₩71,591 | ₩72,718 | +1.57% | 40.8만 |
|---|
| 2025.10.17 | ₩70,364 | ₩71,517 | ₩70,243 | ₩71,122 | +1.08% | 38.4만 |
|---|
| 2025.10.16 | ₩71,591 | ₩71,860 | ₩69,888 | ₩70,451 | -1.59% | 51.7만 |
|---|
| 2025.10.15 | ₩72,027 | ₩72,691 | ₩70,672 | ₩71,370 | -0.91% | 110.9만 |
|---|
| 2025.10.14 | ₩69,659 | ₩72,155 | ₩68,942 | ₩71,450 | +2.57% | 103.6만 |
|---|
| 2025.10.13 | ₩70,049 | ₩71,055 | ₩70,049 | ₩70,813 | +1.09% | 29.6만 |
|---|
| 2025.10.10 | ₩72,222 | ₩72,631 | ₩69,016 | ₩69,069 | -4.37% | 66.1만 |
|---|