시장 데이터를 불러오는 중
전체 종목
ProShares Ultra MSCI Emerging Markets 과거 주가
ProShares Ultra MSCI Emerging Markets · EET · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ProShares Ultra MSCI Emerging Markets · EET · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩144,286 | ₩144,286 | ₩143,216 | ₩143,911 | -0.26% | 9.7천 |
| 2026.10.08 | ₩142,441 | ₩142,788 | ₩139,647 | ₩140,690 | -1.23% | 5.2천 |
| 2026.10.07 | ₩146,758 | ₩146,758 | ₩146,758 | ₩146,758 | 0.00% | 600 |
| 2026.10.06 | ₩151,758 | ₩152,079 | ₩150,595 | ₩150,862 | -0.59% | 2.2천 |
| 2026.10.05 | ₩152,466 | ₩152,627 | ₩152,119 | ₩152,627 | +0.11% | 2.4만 |
| 2026.10.02 | ₩147,721 | ₩148,015 | ₩146,865 | ₩148,015 | +0.20% | 3.2천 |
| 2026.10.01 | ₩144,366 | ₩144,767 | ₩142,615 | ₩144,085 | -0.19% | 2천 |
| 2026.09.30 | ₩144,727 | ₩145,542 | ₩143,604 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩144,459 |
| -0.18% |
| 1.1만 |
| 2026.09.29 | ₩146,170 | ₩147,200 | ₩146,170 | ₩147,200 | +0.70% | 1.3만 |
|---|
| 2026.09.28 | ₩146,090 | ₩146,772 | ₩145,582 | ₩146,264 | +0.12% | 2.2만 |
|---|
| 2026.09.25 | ₩148,737 | ₩149,673 | ₩147,721 | ₩149,378 | +0.43% | 2.8천 |
|---|
| 2026.09.24 | ₩147,574 | ₩147,574 | ₩146,010 | ₩146,491 | -0.73% | 2.4천 |
|---|
| 2026.09.23 | ₩149,084 | ₩149,485 | ₩148,603 | ₩148,603 | -0.32% | 1.3천 |
|---|
| 2026.09.22 | ₩154,391 | ₩155,902 | ₩153,656 | ₩155,781 | +0.90% | 1.6천 |
|---|
| 2026.09.21 | ₩151,945 | ₩154,364 | ₩151,424 | ₩154,364 | +1.59% | 1.5만 |
|---|
| 2026.09.18 | ₩145,275 | ₩146,518 | ₩144,580 | ₩146,518 | +0.86% | 1.1천 |
|---|
| 2026.09.17 | ₩145,997 | ₩146,558 | ₩145,997 | ₩146,451 | +0.31% | 3.2만 |
|---|
| 2026.09.16 | ₩144,018 | ₩144,018 | ₩141,037 | ₩141,037 | -2.07% | 2.4천 |
|---|
| 2026.09.15 | ₩142,454 | ₩142,454 | ₩140,890 | ₩141,385 | -0.75% | 2.2천 |
|---|
| 2026.09.14 | ₩141,920 | ₩144,967 | ₩140,930 | ₩141,839 | -0.06% | 4.4만 |
|---|
| 2026.09.11 | ₩150,702 | ₩150,702 | ₩150,368 | ₩150,421 | -0.19% | 1천 |
|---|
| 2026.09.10 | ₩147,761 | ₩148,336 | ₩146,919 | ₩146,919 | -0.57% | 2.3천 |
|---|
| 2026.09.09 | ₩155,006 | ₩155,006 | ₩153,669 | ₩154,070 | -0.60% | 4.1천 |
|---|
| 2026.09.08 | ₩154,912 | ₩155,674 | ₩154,872 | ₩154,872 | -0.03% | 5.9만 |
|---|
| 2026.09.04 | ₩153,603 | ₩154,605 | ₩153,603 | ₩154,605 | +0.65% | 1.2천 |
|---|
| 2026.09.03 | ₩146,478 | ₩149,392 | ₩146,251 | ₩149,218 | +1.87% | 5.7천 |
|---|
| 2026.09.02 | ₩147,039 | ₩147,828 | ₩146,892 | ₩147,828 | +0.54% | 4.4천 |
|---|
| 2026.09.01 | ₩147,133 | ₩148,964 | ₩146,144 | ₩146,237 | -0.61% | 3.8천 |
|---|
| 2026.08.31 | ₩148,790 | ₩148,817 | ₩146,558 | ₩147,627 | -0.78% | 2.4만 |
|---|
| 2026.08.28 | ₩149,566 | ₩149,886 | ₩147,373 | ₩147,935 | -1.09% | 1.9천 |
|---|
| 2026.08.27 | ₩149,098 | ₩150,194 | ₩148,951 | ₩149,606 | +0.34% | 4천 |
|---|
| 2026.08.26 | ₩148,603 | ₩148,603 | ₩148,269 | ₩148,269 | -0.22% | 1.3천 |
|---|
| 2026.08.25 | ₩148,777 | ₩148,777 | ₩148,643 | ₩148,643 | -0.09% | 500 |
|---|
| 2026.08.24 | ₩143,951 | ₩143,951 | ₩143,697 | ₩143,697 | -0.18% | 1.2천 |
|---|
| 2026.08.21 | ₩148,804 | ₩148,804 | ₩147,761 | ₩147,761 | -0.70% | 2.3천 |
|---|
| 2026.08.20 | ₩143,911 | ₩145,649 | ₩143,724 | ₩145,649 | +1.21% | 1.8천 |
|---|
| 2026.08.19 | ₩144,005 | ₩144,005 | ₩143,577 | ₩143,577 | -0.30% | 1.2천 |
|---|
| 2026.08.18 | ₩143,724 | ₩143,724 | ₩140,690 | ₩141,037 | -1.87% | 2.2천 |
|---|
| 2026.08.17 | ₩149,472 | ₩150,675 | ₩148,991 | ₩148,991 | -0.32% | 7.8천 |
|---|
| 2026.08.14 | ₩147,387 | ₩148,830 | ₩145,876 | ₩146,304 | -0.73% | 5.3천 |
|---|
| 2026.08.13 | ₩147,039 | ₩147,427 | ₩146,371 | ₩146,972 | -0.05% | 2.4천 |
|---|
| 2026.08.12 | ₩146,237 | ₩146,237 | ₩145,328 | ₩145,328 | -0.62% | 1.7천 |
|---|
| 2026.08.11 | ₩141,024 | ₩141,024 | ₩141,024 | ₩141,024 | 0.00% | 300 |
|---|
| 2026.08.10 | ₩140,088 | ₩140,529 | ₩139,928 | ₩140,142 | +0.04% | 1.3만 |
|---|
| 2026.08.07 | ₩143,243 | ₩143,243 | ₩137,655 | ₩141,786 | -1.02% | 4천 |
|---|
| 2026.08.06 | ₩139,687 | ₩140,035 | ₩139,179 | ₩139,300 | -0.28% | 2.2천 |
|---|
| 2026.08.05 | ₩143,925 | ₩144,486 | ₩142,708 | ₩143,016 | -0.63% | 6.7천 |
|---|
| 2026.08.04 | ₩141,826 | ₩144,179 | ₩141,732 | ₩142,668 | +0.59% | 9.9천 |
|---|
| 2026.08.03 | ₩133,739 | ₩136,586 | ₩132,964 | ₩136,586 | +2.13% | 8.7천 |
|---|
| 2026.07.31 | ₩139,527 | ₩139,527 | ₩133,324 | ₩135,677 | -2.76% | 2.6천 |
|---|
| 2026.07.30 | ₩129,461 | ₩138,310 | ₩129,461 | ₩136,386 | +5.35% | 3.3천 |
|---|
| 2026.07.29 | ₩126,815 | ₩129,488 | ₩123,580 | ₩123,580 | -2.55% | 8.6천 |
|---|
| 2026.07.28 | ₩126,053 | ₩130,972 | ₩126,013 | ₩130,250 | +3.33% | 3천 |
|---|
| 2026.07.27 | ₩137,054 | ₩137,054 | ₩131,520 | ₩134,020 | -2.21% | 1.4만 |
|---|
| 2026.07.24 | ₩133,873 | ₩136,145 | ₩132,883 | ₩132,883 | -0.74% | 2.3천 |
|---|
| 2026.07.23 | ₩137,843 | ₩138,270 | ₩137,843 | ₩138,083 | +0.17% | 2.8천 |
|---|
| 2026.07.22 | ₩138,310 | ₩141,278 | ₩138,310 | ₩140,088 | +1.29% | 1.4천 |
|---|
| 2026.07.21 | ₩140,316 | ₩141,946 | ₩140,316 | ₩141,692 | +0.98% | 4.3천 |
|---|
| 2026.07.20 | ₩136,078 | ₩136,078 | ₩133,752 | ₩133,873 | -1.62% | 2만 |
|---|
| 2026.07.17 | ₩128,659 | ₩135,169 | ₩127,750 | ₩134,461 | +4.51% | 9.7천 |
|---|
| 2026.07.16 | ₩138,524 | ₩138,551 | ₩136,506 | ₩136,947 | -1.14% | 2.5만 |
|---|
| 2026.07.15 | ₩143,697 | ₩143,978 | ₩139,888 | ₩143,336 | -0.25% | 1.1만 |
|---|
| 2026.07.14 | ₩142,494 | ₩143,524 | ₩141,625 | ₩143,296 | +0.56% | 3.9만 |
|---|
| 2026.07.13 | ₩141,786 | ₩141,786 | ₩137,976 | ₩138,498 | -2.32% | 8.8천 |
|---|
| 2026.07.10 | ₩147,039 | ₩148,977 | ₩146,839 | ₩148,977 | +1.32% | 3.7만 |
|---|
| 2026.07.09 | ₩149,325 | ₩149,325 | ₩147,039 | ₩148,456 | -0.58% | 5.5천 |
|---|
| 2026.07.08 | ₩141,385 | ₩146,411 | ₩140,783 | ₩146,344 | +3.51% | 9.5천 |
|---|
| 2026.07.07 | ₩145,796 | ₩146,291 | ₩142,855 | ₩144,446 | -0.93% | 1.5만 |
|---|
| 2026.07.06 | ₩151,223 | ₩154,672 | ₩151,223 | ₩153,295 | +1.37% | 4.5만 |
|---|
| 2026.07.02 | ₩149,459 | ₩149,459 | ₩140,984 | ₩143,310 | -4.11% | 5.1천 |
|---|
| 2026.07.01 | ₩151,865 | ₩152,239 | ₩148,202 | ₩148,202 | -2.41% | 6.3만 |
|---|
| 2026.06.30 | ₩153,255 | ₩157,172 | ₩153,255 | ₩157,158 | +2.55% | 1.6만 |
|---|
| 2026.06.29 | ₩148,363 | ₩152,252 | ₩148,242 | ₩152,252 | +2.62% | 2.8만 |
|---|
| 2026.06.26 | ₩146,384 | ₩152,560 | ₩146,384 | ₩151,731 | +3.65% | 7.4천 |
|---|
| 2026.06.25 | ₩156,918 | ₩156,984 | ₩152,079 | ₩154,685 | -1.42% | 4.4천 |
|---|
| 2026.06.24 | ₩151,464 | ₩152,747 | ₩148,817 | ₩151,450 | -0.01% | 3.3천 |
|---|
| 2026.06.23 | ₩153,643 | ₩156,035 | ₩151,384 | ₩152,373 | -0.83% | 7.3천 |
|---|
| 2026.06.22 | ₩172,183 | ₩172,464 | ₩170,632 | ₩170,900 | -0.75% | 4.8천 |
|---|
| 2026.06.18 | ₩167,090 | ₩169,937 | ₩167,090 | ₩169,750 | +1.59% | 3.8천 |
|---|
| 2026.06.17 | ₩165,165 | ₩165,165 | ₩159,083 | ₩159,257 | -3.58% | 3천 |
|---|
| 2026.06.16 | ₩162,599 | ₩163,361 | ₩159,564 | ₩159,578 | -1.86% | 2.9천 |
|---|
| 2026.06.15 | ₩163,868 | ₩165,018 | ₩163,601 | ₩164,978 | +0.68% | 6.9천 |
|---|
| 2026.06.12 | ₩152,386 | ₩155,060 | ₩152,386 | ₩153,937 | +1.02% | 1.4만 |
|---|
| 2026.06.11 | ₩145,315 | ₩152,600 | ₩143,938 | ₩152,600 | +5.01% | 7.3천 |
|---|
| 2026.06.10 | ₩145,876 | ₩146,959 | ₩140,690 | ₩140,690 | -3.56% | 5.6천 |
|---|
| 2026.06.09 | ₩152,186 | ₩152,186 | ₩139,206 | ₩145,542 | -4.37% | 1.8만 |
|---|
| 2026.06.08 | ₩147,226 | ₩147,226 | ₩144,219 | ₩145,609 | -1.10% | 4.7천 |
|---|
| 2026.06.05 | ₩150,929 | ₩150,929 | ₩139,674 | ₩140,275 | -7.06% | 1.3만 |
|---|
| 2026.06.04 | ₩158,682 | ₩162,184 | ₩157,185 | ₩161,623 | +1.85% | 3.3천 |
|---|
| 2026.06.03 | ₩167,090 | ₩167,090 | ₩165,432 | ₩165,432 | -0.99% | 1.3천 |
|---|
| 2026.06.02 | ₩168,427 | ₩169,723 | ₩168,133 | ₩169,723 | +0.77% | 3.9천 |
|---|
| 2026.06.01 | ₩163,401 | ₩167,852 | ₩162,532 | ₩166,555 | +1.93% | 9.2만 |
|---|
| 2026.05.29 | ₩161,021 | ₩165,125 | ₩156,209 | ₩159,952 | -0.66% | 2.4만 |
|---|
| 2026.05.28 | ₩154,632 | ₩163,962 | ₩154,632 | ₩159,217 | +2.97% | 2.4만 |
|---|
| 2026.05.27 | ₩157,479 | ₩159,270 | ₩157,479 | ₩159,003 | +0.97% | 1.7천 |
|---|
| 2026.05.26 | ₩157,867 | ₩160,420 | ₩157,038 | ₩159,203 | +0.85% | 3만 |
|---|
| 2026.05.22 | ₩148,109 | ₩149,044 | ₩143,336 | ₩147,480 | -0.42% | 5.5천 |
|---|
| 2026.05.21 | ₩144,900 | ₩148,376 | ₩144,205 | ₩148,349 | +2.38% | 1.7천 |
|---|
| 2026.05.20 | ₩142,254 | ₩145,890 | ₩142,254 | ₩145,636 | +2.38% | 5.1천 |
|---|
| 2026.05.19 | ₩130,664 | ₩142,000 | ₩130,664 | ₩140,636 | +7.63% | 1.1만 |
|---|
| 2026.05.18 | ₩146,825 | ₩146,825 | ₩139,447 | ₩143,871 | -2.01% | 5.4만 |
|---|
| 2026.05.15 | ₩144,366 | ₩145,649 | ₩142,441 | ₩143,590 | -0.54% | 3.4만 |
|---|
| 2026.05.14 | ₩154,391 | ₩155,541 | ₩154,391 | ₩154,672 | +0.18% | 2.6천 |
|---|
| 2026.05.13 | ₩154,618 | ₩154,832 | ₩132,723 | ₩154,097 | -0.34% | 3.2천 |
|---|
| 2026.05.12 | ₩149,298 | ₩152,854 | ₩144,513 | ₩147,587 | -1.15% | 1.6만 |
|---|
| 2026.05.11 | ₩157,532 | ₩160,821 | ₩157,412 | ₩157,933 | +0.25% | 1.7만 |
|---|
| 2026.05.08 | ₩156,329 | ₩157,519 | ₩156,329 | ₩157,519 | +0.76% | 2.8천 |
|---|
| 2026.05.07 | ₩156,690 | ₩156,690 | ₩151,544 | ₩151,838 | -3.10% | 8천 |
|---|
| 2026.05.06 | ₩153,723 | ₩158,602 | ₩153,135 | ₩156,263 | +1.65% | 9.9천 |
|---|
| 2026.05.05 | ₩145,850 | ₩149,472 | ₩145,636 | ₩147,921 | +1.42% | 2.4만 |
|---|
| 2026.05.04 | ₩143,377 | ₩143,831 | ₩140,556 | ₩140,783 | -1.81% | 2만 |
|---|
| 2026.05.01 | ₩141,251 | ₩142,361 | ₩140,703 | ₩141,278 | +0.02% | 7.2천 |
|---|
| 2026.04.30 | ₩137,508 | ₩140,783 | ₩137,495 | ₩140,783 | +2.38% | 3.1천 |
|---|
| 2026.04.29 | ₩135,490 | ₩135,490 | ₩134,835 | ₩134,835 | -0.48% | 500 |
|---|
| 2026.04.28 | ₩135,677 | ₩136,238 | ₩135,677 | ₩136,158 | +0.35% | 1.7천 |
|---|
| 2026.04.27 | ₩139,981 | ₩140,088 | ₩138,645 | ₩139,019 | -0.69% | 1.5천 |
|---|
| 2026.04.24 | ₩137,816 | ₩139,580 | ₩137,816 | ₩139,326 | +1.10% | 2천 |
|---|
| 2026.04.23 | ₩135,597 | ₩135,597 | ₩132,683 | ₩133,445 | -1.59% | 2.4천 |
|---|
| 2026.04.22 | ₩137,241 | ₩140,356 | ₩136,760 | ₩138,351 | +0.81% | 5.8천 |
|---|
| 2026.04.21 | ₩138,030 | ₩138,030 | ₩133,177 | ₩133,231 | -3.48% | 7.8천 |
|---|
| 2026.04.20 | ₩136,987 | ₩140,342 | ₩135,690 | ₩137,268 | +0.20% | 2.2만 |
|---|
| 2026.04.17 | ₩138,471 | ₩141,358 | ₩138,471 | ₩139,594 | +0.81% | 1.1만 |
|---|
| 2026.04.16 | ₩134,220 | ₩135,584 | ₩132,830 | ₩134,634 | +0.31% | 1.6만 |
|---|
| 2026.04.15 | ₩135,584 | ₩135,584 | ₩132,415 | ₩133,485 | -1.55% | 7.5천 |
|---|
| 2026.04.14 | ₩131,440 | ₩133,672 | ₩131,440 | ₩133,525 | +1.59% | 9.7천 |
|---|
| 2026.04.13 | ₩124,288 | ₩128,753 | ₩124,288 | ₩128,472 | +3.37% | 2.8만 |
|---|
| 2026.04.10 | ₩127,363 | ₩127,470 | ₩125,946 | ₩126,494 | -0.68% | 7천 |
|---|
| 2026.04.09 | ₩122,952 | ₩125,678 | ₩122,470 | ₩125,491 | +2.07% | 4천 |
|---|
| 2026.04.08 | ₩127,269 | ₩127,269 | ₩120,438 | ₩122,698 | -3.59% | 1.3만 |
|---|
| 2026.04.07 | ₩110,467 | ₩115,880 | ₩110,467 | ₩113,608 | +2.84% | 3.4천 |
|---|
| 2026.04.06 | ₩112,886 | ₩113,033 | ₩109,558 | ₩113,033 | +0.13% | 4.1천 |
|---|
| 2026.04.02 | ₩111,710 | ₩112,164 | ₩109,665 | ₩110,667 | -0.93% | 1.1만 |
|---|
| 2026.04.01 | ₩113,407 | ₩115,640 | ₩112,284 | ₩113,421 | +0.01% | 2.4만 |
|---|
| 2026.03.31 | ₩104,933 | ₩112,044 | ₩104,933 | ₩111,964 | +6.70% | 1.5만 |
|---|
| 2026.03.30 | ₩107,098 | ₩107,098 | ₩103,155 | ₩104,157 | -2.75% | 1.3만 |
|---|
| 2026.03.27 | ₩106,229 | ₩108,595 | ₩105,588 | ₩106,470 | +0.23% | 2.4천 |
|---|
| 2026.03.26 | ₩109,611 | ₩110,721 | ₩107,071 | ₩107,085 | -2.30% | 5천 |
|---|
| 2026.03.25 | ₩114,998 | ₩115,706 | ₩114,196 | ₩114,637 | -0.31% | 2.7천 |
|---|
| 2026.03.24 | ₩112,004 | ₩112,218 | ₩110,827 | ₩111,656 | -0.31% | 3.8천 |
|---|
| 2026.03.23 | ₩113,060 | ₩116,335 | ₩113,060 | ₩114,918 | +1.64% | 7.6천 |
|---|
| 2026.03.20 | ₩110,413 | ₩111,790 | ₩107,793 | ₩108,408 | -1.82% | 1.2만 |
|---|
| 2026.03.19 | ₩113,889 | ₩117,337 | ₩113,608 | ₩116,321 | +2.14% | 5.7천 |
|---|
| 2026.03.18 | ₩119,209 | ₩119,596 | ₩116,509 | ₩116,562 | -2.22% | 3.9천 |
|---|
| 2026.03.17 | ₩122,136 | ₩122,136 | ₩120,679 | ₩121,080 | -0.86% | 4.3천 |
|---|
| 2026.03.16 | ₩118,126 | ₩125,932 | ₩118,126 | ₩119,703 | +1.34% | 8.8천 |
|---|
| 2026.03.13 | ₩116,722 | ₩117,645 | ₩112,939 | ₩113,153 | -3.06% | 1.1만 |
|---|
| 2026.03.12 | ₩117,631 | ₩117,631 | ₩112,512 | ₩113,902 | -3.17% | 7만 |
|---|
| 2026.03.11 | ₩120,973 | ₩122,283 | ₩120,438 | ₩121,815 | +0.70% | 6만 |
|---|
| 2026.03.10 | ₩120,933 | ₩125,825 | ₩120,666 | ₩121,200 | +0.22% | 1.7만 |
|---|
| 2026.03.09 | ₩112,619 | ₩120,345 | ₩111,402 | ₩120,345 | +6.86% | 4만 |
|---|
| 2026.03.06 | ₩113,434 | ₩117,016 | ₩113,434 | ₩115,426 | +1.76% | 1.1만 |
|---|
| 2026.03.05 | ₩119,195 | ₩119,757 | ₩114,370 | ₩116,936 | -1.90% | 9.2만 |
|---|
| 2026.03.04 | ₩120,666 | ₩124,382 | ₩120,532 | ₩122,885 | +1.84% | 7.4천 |
|---|
| 2026.03.03 | ₩118,367 | ₩121,775 | ₩113,287 | ₩120,492 | +1.80% | 3.4만 |
|---|
| 2026.03.02 | ₩130,531 | ₩134,955 | ₩130,531 | ₩133,953 | +2.62% | 2.3만 |
|---|
| 2026.02.27 | ₩137,214 | ₩141,412 | ₩137,134 | ₩138,431 | +0.89% | 7천 |
|---|
| 2026.02.26 | ₩141,692 | ₩141,692 | ₩137,468 | ₩139,313 | -1.68% | 8.5천 |
|---|
| 2026.02.25 | ₩142,227 | ₩142,548 | ₩141,184 | ₩142,067 | -0.11% | 8.9천 |
|---|
| 2026.02.24 | ₩137,562 | ₩140,115 | ₩136,974 | ₩139,099 | +1.12% | 6천 |
|---|
| 2026.02.23 | ₩136,720 | ₩137,428 | ₩134,340 | ₩134,862 | -1.36% | 1.8만 |
|---|
| 2026.02.20 | ₩132,282 | ₩138,016 | ₩132,282 | ₩137,869 | +4.22% | 2.5만 |
|---|
| 2026.02.19 | ₩131,560 | ₩132,175 | ₩131,065 | ₩132,175 | +0.47% | 7.9천 |
|---|
| 2026.02.18 | ₩132,696 | ₩134,487 | ₩132,669 | ₩133,084 | +0.29% | 5천 |
|---|
| 2026.02.17 | ₩131,386 | ₩136,452 | ₩128,887 | ₩131,654 | +0.20% | 1.4만 |
|---|
| 2026.02.13 | ₩131,359 | ₩132,857 | ₩129,475 | ₩132,589 | +0.94% | 5천 |
|---|
| 2026.02.12 | ₩136,172 | ₩136,172 | ₩131,373 | ₩131,801 | -3.21% | 1.2만 |
|---|
| 2026.02.11 | ₩133,017 | ₩135,156 | ₩131,654 | ₩134,781 | +1.33% | 4.8천 |
|---|
| 2026.02.10 | ₩131,386 | ₩131,587 | ₩130,731 | ₩130,731 | -0.50% | 6.3천 |
|---|
| 2026.02.09 | ₩128,566 | ₩130,758 | ₩128,566 | ₩130,531 | +1.53% | 4.2만 |
|---|
| 2026.02.06 | ₩125,251 | ₩129,836 | ₩125,251 | ₩128,646 | +2.71% | 3.4만 |
|---|
| 2026.02.05 | ₩122,403 | ₩124,008 | ₩119,382 | ₩121,869 | -0.44% | 5.9천 |
|---|
| 2026.02.04 | ₩128,205 | ₩128,205 | ₩123,058 | ₩123,312 | -3.82% | 6.3천 |
|---|
| 2026.02.03 | ₩128,272 | ₩128,272 | ₩125,023 | ₩126,748 | -1.19% | 9.1천 |
|---|
| 2026.02.02 | ₩122,083 | ₩125,839 | ₩122,083 | ₩125,438 | +2.75% | 2.1만 |
|---|
| 2026.01.30 | ₩127,176 | ₩128,044 | ₩123,834 | ₩124,716 | -1.93% | 1.7만 |
|---|
| 2026.01.29 | ₩132,282 | ₩132,282 | ₩127,109 | ₩130,330 | -1.48% | 9천 |
|---|
| 2026.01.28 | ₩132,295 | ₩132,375 | ₩130,250 | ₩131,908 | -0.29% | 1.3만 |
|---|
| 2026.01.27 | ₩128,726 | ₩131,079 | ₩128,325 | ₩130,303 | +1.23% | 2.1만 |
|---|
| 2026.01.26 | ₩124,756 | ₩125,946 | ₩124,756 | ₩125,090 | +0.27% | 1.7만 |
|---|
| 2026.01.23 | ₩122,845 | ₩125,064 | ₩122,845 | ₩124,916 | +1.69% | 6.5천 |
|---|
| 2026.01.22 | ₩123,099 | ₩124,128 | ₩119,984 | ₩123,433 | +0.27% | 5.8천 |
|---|
| 2026.01.21 | ₩120,987 | ₩123,179 | ₩120,091 | ₩121,388 | +0.33% | 2.6만 |
|---|
| 2026.01.20 | ₩118,500 | ₩119,115 | ₩117,645 | ₩117,658 | -0.71% | 7.6천 |
|---|
| 2026.01.16 | ₩120,398 | ₩120,398 | ₩117,404 | ₩119,770 | -0.52% | 3.9천 |
|---|
| 2026.01.15 | ₩121,561 | ₩122,043 | ₩120,866 | ₩120,866 | -0.57% | 5.6천 |
|---|
| 2026.01.14 | ₩119,543 | ₩119,543 | ₩118,340 | ₩119,463 | -0.07% | 5만 |
|---|
| 2026.01.13 | ₩119,663 | ₩119,663 | ₩118,393 | ₩118,634 | -0.86% | 3.1천 |
|---|
| 2026.01.12 | ₩117,591 | ₩120,332 | ₩117,364 | ₩120,332 | +2.33% | 7.7천 |
|---|
| 2026.01.09 | ₩116,027 | ₩117,003 | ₩116,027 | ₩116,990 | +0.83% | 7.4천 |
|---|
| 2026.01.08 | ₩115,894 | ₩115,894 | ₩115,693 | ₩115,880 | -0.01% | 1.7천 |
|---|
| 2026.01.07 | ₩117,070 | ₩117,070 | ₩115,907 | ₩115,907 | -0.99% | 6.4천 |
|---|
| 2026.01.06 | ₩117,805 | ₩118,193 | ₩117,538 | ₩117,618 | -0.16% | 1.4만 |
|---|
| 2026.01.05 | ₩114,316 | ₩116,188 | ₩114,102 | ₩116,001 | +1.47% | 10만 |
|---|
| 2026.01.02 | ₩112,525 | ₩113,434 | ₩112,271 | ₩113,421 | +0.80% | 5.5천 |
|---|
| 2025.12.31 | ₩108,114 | ₩108,154 | ₩107,352 | ₩107,780 | -0.31% | 7.7천 |
|---|
| 2025.12.30 | ₩107,927 | ₩108,595 | ₩107,927 | ₩108,488 | +0.52% | 3.9천 |
|---|
| 2025.12.29 | ₩107,232 | ₩107,593 | ₩106,657 | ₩107,392 | +0.15% | 1.5만 |
|---|
| 2025.12.26 | ₩107,579 | ₩108,207 | ₩107,552 | ₩108,020 | +0.41% | 8.1천 |
|---|
| 2025.12.24 | ₩106,470 | ₩106,644 | ₩106,470 | ₩106,470 | 0.00% | 1.3천 |
|---|
| 2025.12.23 | ₩106,617 | ₩106,857 | ₩106,617 | ₩106,857 | +0.23% | 900 |
|---|
| 2025.12.22 | ₩105,334 | ₩105,735 | ₩105,280 | ₩105,681 | +0.33% | 1.6만 |
|---|
| 2025.12.19 | ₩104,719 | ₩105,066 | ₩104,425 | ₩104,679 | -0.04% | 1.2만 |
|---|
| 2025.12.18 | ₩102,941 | ₩103,609 | ₩102,700 | ₩102,700 | -0.23% | 6.6천 |
|---|
| 2025.12.17 | ₩102,620 | ₩102,620 | ₩100,334 | ₩100,374 | -2.19% | 1.2천 |
|---|
| 2025.12.16 | ₩101,631 | ₩102,139 | ₩101,631 | ₩101,898 | +0.26% | 8.1천 |
|---|
| 2025.12.15 | ₩104,745 | ₩104,745 | ₩103,315 | ₩103,315 | -1.37% | 3.6만 |
|---|
| 2025.12.12 | ₩106,403 | ₩106,403 | ₩103,489 | ₩103,729 | -2.51% | 1.3천 |
|---|
| 2025.12.11 | ₩106,176 | ₩106,269 | ₩106,176 | ₩106,269 | +0.09% | 700 |
|---|
| 2025.12.10 | ₩106,510 | ₩107,365 | ₩106,470 | ₩107,365 | +0.80% | 700 |
|---|
| 2025.12.09 | ₩104,933 | ₩105,120 | ₩104,933 | ₩105,120 | +0.18% | 700 |
|---|
| 2025.12.08 | ₩106,176 | ₩106,176 | ₩105,146 | ₩105,374 | -0.76% | 3만 |
|---|
| 2025.12.05 | ₩106,817 | ₩106,817 | ₩105,908 | ₩105,908 | -0.85% | 500 |
|---|
| 2025.12.04 | ₩104,491 | ₩104,491 | ₩103,997 | ₩104,491 | 0.00% | 1만 |
|---|
| 2025.12.03 | ₩103,930 | ₩104,411 | ₩103,930 | ₩104,384 | +0.44% | 5.8천 |
|---|
| 2025.12.02 | ₩104,478 | ₩104,692 | ₩103,997 | ₩104,264 | -0.20% | 1.5만 |
|---|
| 2025.12.01 | ₩104,785 | ₩104,785 | ₩103,796 | ₩104,318 | -0.45% | 1.8만 |
|---|
| 2025.11.28 | ₩103,970 | ₩104,411 | ₩103,970 | ₩104,411 | +0.42% | 1.2천 |
|---|
| 2025.11.26 | ₩104,304 | ₩104,425 | ₩104,197 | ₩104,224 | -0.08% | 5.1천 |
|---|
| 2025.11.25 | ₩101,738 | ₩102,861 | ₩101,738 | ₩102,607 | +0.85% | 6.1천 |
|---|
| 2025.11.24 | ₩99,746 | ₩102,045 | ₩99,746 | ₩102,045 | +2.31% | 7.6만 |
|---|
| 2025.11.21 | ₩98,356 | ₩100,735 | ₩97,781 | ₩99,893 | +1.56% | 3천 |
|---|
| 2025.11.20 | ₩101,497 | ₩101,497 | ₩100,013 | ₩100,013 | -1.46% | 3천 |
|---|
| 2025.11.19 | ₩103,810 | ₩103,810 | ₩102,780 | ₩103,181 | -0.61% | 3.9천 |
|---|
| 2025.11.18 | ₩102,820 | ₩104,197 | ₩102,780 | ₩103,636 | +0.79% | 4.5천 |
|---|
| 2025.11.17 | ₩105,574 | ₩106,710 | ₩104,130 | ₩104,665 | -0.86% | 5.1천 |
|---|
| 2025.11.14 | ₩105,908 | ₩108,020 | ₩105,908 | ₩107,138 | +1.16% | 1.1천 |
|---|
| 2025.11.13 | ₩110,039 | ₩110,039 | ₩107,045 | ₩107,098 | -2.67% | 4천 |
|---|
| 2025.11.12 | ₩109,504 | ₩109,691 | ₩109,504 | ₩109,691 | +0.17% | 800 |
|---|
| 2025.11.11 | ₩109,758 | ₩109,972 | ₩109,758 | ₩109,825 | +0.06% | 1.8천 |
|---|
| 2025.11.10 | ₩108,729 | ₩109,598 | ₩108,274 | ₩109,477 | +0.69% | 5.5만 |
|---|
| 2025.11.07 | ₩103,997 | ₩105,614 | ₩103,997 | ₩105,614 | +1.56% | 1.7천 |
|---|
| 2025.11.06 | ₩106,871 | ₩107,192 | ₩105,975 | ₩106,563 | -0.29% | 5.6천 |
|---|
| 2025.11.05 | ₩107,205 | ₩108,421 | ₩107,138 | ₩108,127 | +0.86% | 2.5천 |
|---|
| 2025.11.04 | ₩107,873 | ₩107,954 | ₩104,892 | ₩106,109 | -1.64% | 1.2만 |
|---|
| 2025.11.03 | ₩110,213 | ₩110,533 | ₩109,638 | ₩110,373 | +0.15% | 3.1만 |
|---|
| 2025.10.31 | ₩108,715 | ₩109,023 | ₩108,141 | ₩108,903 | +0.17% | 1.2천 |
|---|
| 2025.10.30 | ₩110,052 | ₩110,253 | ₩107,619 | ₩109,437 | -0.56% | 6천 |
|---|
| 2025.10.29 | ₩112,525 | ₩112,899 | ₩111,376 | ₩111,723 | -0.71% | 2.8천 |
|---|
| 2025.10.28 | ₩109,812 | ₩110,680 | ₩109,812 | ₩110,640 | +0.75% | 6.7천 |
|---|
| 2025.10.27 | ₩110,908 | ₩110,908 | ₩109,972 | ₩110,453 | -0.41% | 2.6만 |
|---|
| 2025.10.24 | ₩108,622 | ₩108,622 | ₩108,221 | ₩108,381 | -0.22% | 4천 |
|---|
| 2025.10.23 | ₩106,136 | ₩107,285 | ₩106,136 | ₩107,045 | +0.86% | 1.7천 |
|---|
| 2025.10.22 | ₩105,989 | ₩106,590 | ₩104,451 | ₩105,187 | -0.76% | 1.5만 |
|---|
| 2025.10.21 | ₩105,975 | ₩105,975 | ₩105,534 | ₩105,534 | -0.42% | 8.8만 |
|---|
| 2025.10.20 | ₩106,710 | ₩107,847 | ₩106,710 | ₩107,847 | +1.06% | 2.4천 |
|---|
| 2025.10.17 | ₩103,596 | ₩105,293 | ₩103,596 | ₩104,906 | +1.26% | 1.5천 |
|---|
| 2025.10.16 | ₩105,641 | ₩105,641 | ₩104,826 | ₩105,039 | -0.57% | 2.6천 |
|---|
| 2025.10.15 | ₩104,331 | ₩104,331 | ₩103,689 | ₩103,689 | -0.61% | 1.3천 |
|---|
| 2025.10.14 | ₩98,891 | ₩100,575 | ₩98,891 | ₩100,321 | +1.45% | 1.4천 |
|---|
| 2025.10.13 | ₩102,072 | ₩102,673 | ₩102,059 | ₩102,272 | +0.20% | 11.4만 |
|---|
| 2025.10.10 | ₩104,264 | ₩104,264 | ₩96,391 | ₩96,765 | -7.19% | 4.4천 |
|---|