시장 데이터를 불러오는 중
전체 종목
ProShares Ultra Technology 과거 주가
ProShares Ultra Technology · ROM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ProShares Ultra Technology · ROM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩221,195 | ₩221,195 | ₩216,689 | ₩219,385 | -0.82% | 2.5만 |
| 2026.10.08 | ₩222,066 | ₩224,279 | ₩214,571 | ₩217,293 | -2.15% | 5.4만 |
| 2026.10.07 | ₩223,273 | ₩226,049 | ₩222,898 | ₩225,781 | +1.12% | 6.6만 |
| 2026.10.06 | ₩227,591 | ₩229,844 | ₩226,760 | ₩226,974 | -0.27% | 3.3만 |
| 2026.10.05 | ₩223,448 | ₩225,486 | ₩223,381 | ₩224,574 | +0.50% | 3.6만 |
| 2026.10.02 | ₩224,440 | ₩225,177 | ₩221,249 | ₩222,040 | -1.07% | 5.8만 |
| 2026.10.01 | ₩216,032 | ₩218,915 | ₩213,351 | ₩217,789 | +0.81% | 5.1만 |
| 2026.09.30 | ₩214,584 | ₩215,764 | ₩213,257 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩213,444 |
| -0.53% |
| 5.1만 |
| 2026.09.29 | ₩213,887 | ₩213,887 | ₩209,837 | ₩210,843 | -1.42% | 4.1만 |
|---|
| 2026.09.28 | ₩212,385 | ₩213,203 | ₩207,089 | ₩210,857 | -0.72% | 6.1만 |
|---|
| 2026.09.25 | ₩213,431 | ₩215,925 | ₩212,627 | ₩214,785 | +0.63% | 4.8만 |
|---|
| 2026.09.24 | ₩208,644 | ₩212,171 | ₩207,558 | ₩211,447 | +1.34% | 2.5만 |
|---|
| 2026.09.23 | ₩215,375 | ₩215,375 | ₩209,677 | ₩212,908 | -1.15% | 3.8만 |
|---|
| 2026.09.22 | ₩211,044 | ₩215,255 | ₩211,044 | ₩215,027 | +1.89% | 6.4만 |
|---|
| 2026.09.21 | ₩205,466 | ₩212,063 | ₩204,662 | ₩211,715 | +3.04% | 9.1만 |
|---|
| 2026.09.18 | ₩198,480 | ₩200,532 | ₩196,335 | ₩200,263 | +0.90% | 1.4만 |
|---|
| 2026.09.17 | ₩196,254 | ₩197,743 | ₩195,905 | ₩196,978 | +0.37% | 1.6만 |
|---|
| 2026.09.16 | ₩190,435 | ₩193,090 | ₩186,117 | ₩188,826 | -0.84% | 4.1만 |
|---|
| 2026.09.15 | ₩190,810 | ₩190,944 | ₩187,927 | ₩188,329 | -1.30% | 1.1만 |
|---|
| 2026.09.14 | ₩187,136 | ₩191,977 | ₩185,393 | ₩189,496 | +1.26% | 1.5만 |
|---|
| 2026.09.11 | ₩196,120 | ₩198,359 | ₩196,120 | ₩196,750 | +0.32% | 2.2만 |
|---|
| 2026.09.10 | ₩191,963 | ₩194,028 | ₩190,421 | ₩191,749 | -0.11% | 2.2만 |
|---|
| 2026.09.09 | ₩196,214 | ₩198,829 | ₩195,959 | ₩197,340 | +0.57% | 2.1만 |
|---|
| 2026.09.08 | ₩198,453 | ₩199,218 | ₩195,771 | ₩197,220 | -0.62% | 3.6만 |
|---|
| 2026.09.04 | ₩195,798 | ₩197,635 | ₩195,007 | ₩196,147 | +0.18% | 1.7만 |
|---|
| 2026.09.03 | ₩187,056 | ₩193,867 | ₩187,015 | ₩193,599 | +3.50% | 2.1만 |
|---|
| 2026.09.02 | ₩188,571 | ₩188,732 | ₩187,324 | ₩188,732 | +0.09% | 2.6만 |
|---|
| 2026.09.01 | ₩188,745 | ₩191,145 | ₩187,310 | ₩188,866 | +0.06% | 2.5만 |
|---|
| 2026.08.31 | ₩193,036 | ₩194,846 | ₩192,231 | ₩194,511 | +0.76% | 2.3만 |
|---|
| 2026.08.28 | ₩198,091 | ₩199,164 | ₩192,835 | ₩193,049 | -2.55% | 4.7만 |
|---|
| 2026.08.27 | ₩194,618 | ₩199,499 | ₩193,613 | ₩199,419 | +2.47% | 4.8만 |
|---|
| 2026.08.26 | ₩185,192 | ₩188,477 | ₩184,950 | ₩187,552 | +1.27% | 2.1만 |
|---|
| 2026.08.25 | ₩185,969 | ₩187,726 | ₩183,113 | ₩185,473 | -0.27% | 2.8만 |
|---|
| 2026.08.24 | ₩185,151 | ₩185,151 | ₩179,493 | ₩181,987 | -1.71% | 4.1만 |
|---|
| 2026.08.21 | ₩190,904 | ₩190,904 | ₩185,862 | ₩188,772 | -1.12% | 3.2만 |
|---|
| 2026.08.20 | ₩189,121 | ₩190,998 | ₩187,632 | ₩188,437 | -0.36% | 1.7만 |
|---|
| 2026.08.19 | ₩194,994 | ₩195,262 | ₩187,029 | ₩189,576 | -2.78% | 3.2만 |
|---|
| 2026.08.18 | ₩195,731 | ₩197,461 | ₩191,883 | ₩193,747 | -1.01% | 7.2만 |
|---|
| 2026.08.17 | ₩204,635 | ₩206,847 | ₩203,280 | ₩203,549 | -0.53% | 3.3만 |
|---|
| 2026.08.14 | ₩205,037 | ₩205,412 | ₩201,765 | ₩203,227 | -0.88% | 2.9만 |
|---|
| 2026.08.13 | ₩201,618 | ₩206,552 | ₩200,947 | ₩204,822 | +1.59% | 3.5만 |
|---|
| 2026.08.12 | ₩201,390 | ₩202,020 | ₩200,089 | ₩200,840 | -0.27% | 7.8만 |
|---|
| 2026.08.11 | ₩198,426 | ₩198,426 | ₩193,063 | ₩195,088 | -1.68% | 3.6만 |
|---|
| 2026.08.10 | ₩198,775 | ₩200,733 | ₩195,423 | ₩195,678 | -1.56% | 6.6만 |
|---|
| 2026.08.07 | ₩198,869 | ₩199,432 | ₩195,892 | ₩198,936 | +0.03% | 5.3만 |
|---|
| 2026.08.06 | ₩189,107 | ₩196,643 | ₩187,149 | ₩193,693 | +2.43% | 4.3만 |
|---|
| 2026.08.05 | ₩198,011 | ₩200,371 | ₩194,471 | ₩194,953 | -1.54% | 4.8만 |
|---|
| 2026.08.04 | ₩187,404 | ₩198,346 | ₩187,270 | ₩197,126 | +5.19% | 9.6만 |
|---|
| 2026.08.03 | ₩171,005 | ₩180,338 | ₩169,450 | ₩179,278 | +4.84% | 4.8만 |
|---|
| 2026.07.31 | ₩177,656 | ₩179,654 | ₩169,074 | ₩173,606 | -2.28% | 4.7만 |
|---|
| 2026.07.30 | ₩168,846 | ₩175,041 | ₩168,216 | ₩174,478 | +3.34% | 7.4만 |
|---|
| 2026.07.29 | ₩165,829 | ₩168,216 | ₩157,194 | ₩157,569 | -4.98% | 10.4만 |
|---|
| 2026.07.28 | ₩165,963 | ₩168,243 | ₩159,554 | ₩166,231 | +0.16% | 10.1만 |
|---|
| 2026.07.27 | ₩179,895 | ₩179,895 | ₩167,559 | ₩172,695 | -4.00% | 7.1만 |
|---|
| 2026.07.24 | ₩179,439 | ₩182,081 | ₩174,170 | ₩175,551 | -2.17% | 7만 |
|---|
| 2026.07.23 | ₩181,799 | ₩184,173 | ₩178,916 | ₩180,834 | -0.53% | 3.3만 |
|---|
| 2026.07.22 | ₩180,914 | ₩186,546 | ₩180,914 | ₩184,709 | +2.10% | 1.8만 |
|---|
| 2026.07.21 | ₩182,751 | ₩186,157 | ₩180,713 | ₩185,674 | +1.60% | 3만 |
|---|
| 2026.07.20 | ₩178,460 | ₩181,357 | ₩175,376 | ₩175,577 | -1.62% | 8.3만 |
|---|
| 2026.07.17 | ₩170,294 | ₩179,922 | ₩167,586 | ₩175,363 | +2.98% | 7.9만 |
|---|
| 2026.07.16 | ₩182,550 | ₩182,550 | ₩177,549 | ₩179,386 | -1.73% | 3.5만 |
|---|
| 2026.07.15 | ₩195,302 | ₩195,302 | ₩181,022 | ₩187,941 | -3.77% | 4.4만 |
|---|
| 2026.07.14 | ₩192,929 | ₩193,934 | ₩187,579 | ₩192,084 | -0.44% | 4.5만 |
|---|
| 2026.07.13 | ₩191,373 | ₩192,500 | ₩186,023 | ₩187,592 | -1.98% | 5.2만 |
|---|
| 2026.07.10 | ₩193,049 | ₩197,434 | ₩191,749 | ₩197,126 | +2.11% | 4.3만 |
|---|
| 2026.07.09 | ₩194,578 | ₩198,118 | ₩192,956 | ₩196,107 | +0.79% | 4.6만 |
|---|
| 2026.07.08 | ₩179,909 | ₩188,450 | ₩179,882 | ₩188,155 | +4.58% | 4만 |
|---|
| 2026.07.07 | ₩184,615 | ₩186,492 | ₩177,991 | ₩183,475 | -0.62% | 6.8만 |
|---|
| 2026.07.06 | ₩190,998 | ₩197,126 | ₩190,998 | ₩192,754 | +0.92% | 4만 |
|---|
| 2026.07.02 | ₩197,126 | ₩200,612 | ₩182,778 | ₩186,801 | -5.24% | 11.9만 |
|---|
| 2026.07.01 | ₩200,210 | ₩202,315 | ₩197,112 | ₩197,662 | -1.27% | 5.1만 |
|---|
| 2026.06.30 | ₩198,051 | ₩209,180 | ₩198,051 | ₩208,108 | +5.08% | 5.2만 |
|---|
| 2026.06.29 | ₩192,459 | ₩197,890 | ₩183,529 | ₩197,649 | +2.70% | 6만 |
|---|
| 2026.06.26 | ₩188,061 | ₩192,473 | ₩186,399 | ₩187,686 | -0.20% | 5.7만 |
|---|
| 2026.06.25 | ₩203,857 | ₩203,857 | ₩187,726 | ₩195,610 | -4.05% | 7.3만 |
|---|
| 2026.06.24 | ₩195,315 | ₩197,783 | ₩187,981 | ₩192,500 | -1.44% | 6만 |
|---|
| 2026.06.23 | ₩195,798 | ₩200,961 | ₩194,028 | ₩195,289 | -0.26% | 12.6만 |
|---|
| 2026.06.22 | ₩214,249 | ₩217,306 | ₩210,280 | ₩212,720 | -0.71% | 7.1만 |
|---|
| 2026.06.18 | ₩208,832 | ₩211,809 | ₩206,338 | ₩210,535 | +0.82% | 6.3만 |
|---|
| 2026.06.17 | ₩205,319 | ₩207,263 | ₩197,970 | ₩198,681 | -3.23% | 7.8만 |
|---|
| 2026.06.16 | ₩211,004 | ₩212,372 | ₩200,196 | ₩200,277 | -5.08% | 5.6만 |
|---|
| 2026.06.15 | ₩208,872 | ₩212,372 | ₩208,054 | ₩211,943 | +1.47% | 10.1만 |
|---|
| 2026.06.12 | ₩193,908 | ₩199,231 | ₩191,051 | ₩196,938 | +1.56% | 7.6만 |
|---|
| 2026.06.11 | ₩182,711 | ₩194,511 | ₩180,190 | ₩193,680 | +6.00% | 9.1만 |
|---|
| 2026.06.10 | ₩183,676 | ₩191,883 | ₩179,573 | ₩180,137 | -1.93% | 6.7만 |
|---|
| 2026.06.09 | ₩200,237 | ₩202,462 | ₩172,467 | ₩188,584 | -5.82% | 21.1만 |
|---|
| 2026.06.08 | ₩198,064 | ₩201,336 | ₩194,565 | ₩196,026 | -1.03% | 17.7만 |
|---|
| 2026.06.05 | ₩208,108 | ₩208,108 | ₩187,511 | ₩187,994 | -9.66% | 18.6만 |
|---|
| 2026.06.04 | ₩213,458 | ₩220,846 | ₩209,609 | ₩217,199 | +1.75% | 8.1만 |
|---|
| 2026.06.03 | ₩228,985 | ₩230,393 | ₩221,074 | ₩224,654 | -1.89% | 4.5만 |
|---|
| 2026.06.02 | ₩224,628 | ₩229,280 | ₩224,547 | ₩229,267 | +2.07% | 19.1만 |
|---|
| 2026.06.01 | ₩215,670 | ₩224,936 | ₩215,214 | ₩223,555 | +3.66% | 8.8만 |
|---|
| 2026.05.29 | ₩209,274 | ₩214,021 | ₩209,180 | ₩213,136 | +1.85% | 6.3만 |
|---|
| 2026.05.28 | ₩199,271 | ₩205,345 | ₩197,649 | ₩204,045 | +2.40% | 5.1만 |
|---|
| 2026.05.27 | ₩202,597 | ₩202,597 | ₩194,967 | ₩198,641 | -1.95% | 4.4만 |
|---|
| 2026.05.26 | ₩196,469 | ₩201,819 | ₩195,423 | ₩200,773 | +2.19% | 9.1만 |
|---|
| 2026.05.22 | ₩189,778 | ₩193,090 | ₩189,348 | ₩190,394 | +0.33% | 5.1만 |
|---|
| 2026.05.21 | ₩181,544 | ₩187,310 | ₩181,303 | ₩187,109 | +3.07% | 8.3만 |
|---|
| 2026.05.20 | ₩178,648 | ₩183,770 | ₩177,897 | ₩183,770 | +2.87% | 6.7만 |
|---|
| 2026.05.19 | ₩174,518 | ₩179,681 | ₩171,045 | ₩175,966 | +0.83% | 7.7만 |
|---|
| 2026.05.18 | ₩184,803 | ₩184,816 | ₩173,405 | ₩178,085 | -3.64% | 10만 |
|---|
| 2026.05.15 | ₩181,920 | ₩187,069 | ₩179,600 | ₩181,853 | -0.04% | 5.1만 |
|---|
| 2026.05.14 | ₩184,789 | ₩190,394 | ₩184,414 | ₩188,933 | +2.24% | 5.4만 |
|---|
| 2026.05.13 | ₩184,119 | ₩185,151 | ₩178,769 | ₩183,449 | -0.36% | 4.7만 |
|---|
| 2026.05.12 | ₩182,269 | ₩183,502 | ₩171,877 | ₩180,110 | -1.18% | 7.5만 |
|---|
| 2026.05.11 | ₩182,121 | ₩186,358 | ₩182,067 | ₩185,755 | +2.00% | 4.6만 |
|---|
| 2026.05.08 | ₩173,137 | ₩181,115 | ₩172,976 | ₩181,115 | +4.61% | 6.8만 |
|---|
| 2026.05.07 | ₩170,415 | ₩173,754 | ₩167,452 | ₩169,463 | -0.56% | 6.5만 |
|---|
| 2026.05.06 | ₩165,977 | ₩170,160 | ₩163,979 | ₩170,160 | +2.52% | 4.9만 |
|---|
| 2026.05.05 | ₩157,985 | ₩162,249 | ₩157,985 | ₩161,525 | +2.24% | 7.5만 |
|---|
| 2026.05.04 | ₩155,571 | ₩156,952 | ₩152,594 | ₩154,552 | -0.66% | 5.9만 |
|---|
| 2026.05.01 | ₩151,857 | ₩155,088 | ₩151,857 | ₩154,351 | +1.64% | 4.2만 |
|---|
| 2026.04.30 | ₩150,422 | ₩150,503 | ₩145,126 | ₩149,698 | -0.48% | 5.9만 |
|---|
| 2026.04.29 | ₩148,759 | ₩149,309 | ₩146,922 | ₩149,296 | +0.36% | 4.8만 |
|---|
| 2026.04.28 | ₩145,514 | ₩148,464 | ₩143,919 | ₩146,507 | +0.68% | 5.3만 |
|---|
| 2026.04.27 | ₩151,213 | ₩152,219 | ₩148,947 | ₩152,058 | +0.56% | 5.2만 |
|---|
| 2026.04.24 | ₩148,330 | ₩151,763 | ₩147,553 | ₩151,562 | +2.18% | 7.9만 |
|---|
| 2026.04.23 | ₩145,555 | ₩147,164 | ₩140,178 | ₩143,744 | -1.24% | 12.1만 |
|---|
| 2026.04.22 | ₩143,812 | ₩147,955 | ₩143,718 | ₩147,955 | +2.88% | 14.3만 |
|---|
| 2026.04.21 | ₩142,350 | ₩143,972 | ₩140,768 | ₩141,733 | -0.43% | 5.6만 |
|---|
| 2026.04.20 | ₩140,768 | ₩141,612 | ₩138,797 | ₩141,277 | +0.36% | 7.9만 |
|---|
| 2026.04.17 | ₩140,365 | ₩141,639 | ₩139,480 | ₩140,875 | +0.36% | 6.3만 |
|---|
| 2026.04.16 | ₩134,935 | ₩137,094 | ₩132,897 | ₩136,960 | +1.50% | 7.3만 |
|---|
| 2026.04.15 | ₩130,268 | ₩133,889 | ₩129,893 | ₩133,822 | +2.73% | 5.3만 |
|---|
| 2026.04.14 | ₩127,882 | ₩129,585 | ₩126,581 | ₩129,571 | +1.32% | 4.4만 |
|---|
| 2026.04.13 | ₩120,024 | ₩125,803 | ₩120,024 | ₩125,803 | +4.82% | 7만 |
|---|
| 2026.04.10 | ₩120,681 | ₩121,995 | ₩119,944 | ₩120,721 | +0.03% | 1.9만 |
|---|
| 2026.04.09 | ₩119,327 | ₩120,037 | ₩116,900 | ₩119,863 | +0.45% | 4.9만 |
|---|
| 2026.04.08 | ₩121,486 | ₩121,901 | ₩117,610 | ₩119,313 | -1.79% | 7.2만 |
|---|
| 2026.04.07 | ₩110,034 | ₩111,898 | ₩107,272 | ₩111,898 | +1.69% | 3.7만 |
|---|
| 2026.04.06 | ₩110,490 | ₩111,965 | ₩109,873 | ₩111,147 | +0.59% | 3.2만 |
|---|
| 2026.04.02 | ₩103,745 | ₩110,021 | ₩102,981 | ₩109,940 | +5.97% | 3.4만 |
|---|
| 2026.04.01 | ₩107,272 | ₩110,061 | ₩106,548 | ₩108,372 | +1.02% | 6.2만 |
|---|
| 2026.03.31 | ₩99,562 | ₩105,408 | ₩99,361 | ₩105,127 | +5.59% | 9.9만 |
|---|
| 2026.03.30 | ₩102,834 | ₩102,995 | ₩95,687 | ₩97,014 | -5.66% | 6.1만 |
|---|
| 2026.03.27 | ₩103,786 | ₩103,987 | ₩100,179 | ₩100,728 | -2.95% | 7.4만 |
|---|
| 2026.03.26 | ₩108,975 | ₩109,484 | ₩104,765 | ₩104,858 | -3.78% | 4.4만 |
|---|
| 2026.03.25 | ₩113,065 | ₩113,614 | ₩111,201 | ₩111,871 | -1.06% | 2.3만 |
|---|
| 2026.03.24 | ₩111,120 | ₩111,912 | ₩109,015 | ₩110,946 | -0.16% | 3.1만 |
|---|
| 2026.03.23 | ₩113,038 | ₩115,398 | ₩111,147 | ₩112,139 | -0.79% | 4.4만 |
|---|
| 2026.03.20 | ₩113,628 | ₩113,628 | ₩107,835 | ₩109,257 | -3.85% | 3.3만 |
|---|
| 2026.03.19 | ₩110,664 | ₩115,666 | ₩109,699 | ₩114,446 | +3.42% | 3.3만 |
|---|
| 2026.03.18 | ₩115,827 | ₩117,034 | ₩113,695 | ₩113,695 | -1.84% | 1.7만 |
|---|
| 2026.03.17 | ₩116,041 | ₩117,436 | ₩115,814 | ₩116,283 | +0.21% | 1.1만 |
|---|
| 2026.03.16 | ₩115,264 | ₩116,806 | ₩114,781 | ₩115,183 | -0.07% | 2.8만 |
|---|
| 2026.03.13 | ₩114,875 | ₩116,457 | ₩111,536 | ₩111,818 | -2.66% | 4.9만 |
|---|
| 2026.03.12 | ₩116,122 | ₩116,926 | ₩113,534 | ₩113,547 | -2.22% | 2.2만 |
|---|
| 2026.03.11 | ₩118,361 | ₩119,689 | ₩116,940 | ₩117,999 | -0.31% | 1.9만 |
|---|
| 2026.03.10 | ₩116,873 | ₩119,662 | ₩115,854 | ₩116,833 | -0.03% | 4.1만 |
|---|
| 2026.03.09 | ₩110,383 | ₩117,664 | ₩110,142 | ₩116,913 | +5.92% | 5.1만 |
|---|
| 2026.03.06 | ₩113,775 | ₩117,154 | ₩112,488 | ₩112,890 | -0.78% | 4.9만 |
|---|
| 2026.03.05 | ₩116,001 | ₩119,407 | ₩114,674 | ₩117,691 | +1.46% | 4.2만 |
|---|
| 2026.03.04 | ₩114,848 | ₩118,442 | ₩114,848 | ₩117,262 | +2.10% | 1.7만 |
|---|
| 2026.03.03 | ₩111,295 | ₩114,634 | ₩109,310 | ₩113,427 | +1.92% | 5.7만 |
|---|
| 2026.03.02 | ₩112,729 | ₩117,516 | ₩111,965 | ₩116,739 | +3.56% | 3.1만 |
|---|
| 2026.02.27 | ₩114,902 | ₩116,846 | ₩114,271 | ₩115,465 | +0.49% | 7.7만 |
|---|
| 2026.02.26 | ₩122,840 | ₩122,840 | ₩116,900 | ₩119,380 | -2.82% | 2.8만 |
|---|
| 2026.02.25 | ₩119,836 | ₩123,376 | ₩119,836 | ₩122,826 | +2.50% | 3.7만 |
|---|
| 2026.02.24 | ₩117,087 | ₩119,327 | ₩115,411 | ₩118,308 | +1.04% | 2.5만 |
|---|
| 2026.02.23 | ₩118,080 | ₩118,080 | ₩114,486 | ₩115,492 | -2.19% | 2.9만 |
|---|
| 2026.02.20 | ₩116,564 | ₩120,721 | ₩116,564 | ₩119,367 | +2.40% | 6.6만 |
|---|
| 2026.02.19 | ₩118,187 | ₩119,112 | ₩117,141 | ₩118,227 | +0.03% | 2만 |
|---|
| 2026.02.18 | ₩117,905 | ₩121,499 | ₩116,953 | ₩119,488 | +1.34% | 4.3만 |
|---|
| 2026.02.17 | ₩115,438 | ₩118,603 | ₩113,226 | ₩117,087 | +1.43% | 5.1만 |
|---|
| 2026.02.13 | ₩117,785 | ₩118,991 | ₩114,593 | ₩117,409 | -0.32% | 3.5만 |
|---|
| 2026.02.12 | ₩123,993 | ₩124,476 | ₩116,323 | ₩116,725 | -5.86% | 3.7만 |
|---|
| 2026.02.11 | ₩126,138 | ₩126,138 | ₩121,191 | ₩123,242 | -2.30% | 2만 |
|---|
| 2026.02.10 | ₩125,026 | ₩125,213 | ₩122,491 | ₩122,491 | -2.03% | 2.3만 |
|---|
| 2026.02.09 | ₩119,166 | ₩125,052 | ₩118,174 | ₩123,939 | +4.01% | 6.2만 |
|---|
| 2026.02.06 | ₩115,089 | ₩120,748 | ₩114,218 | ₩120,171 | +4.42% | 3.9만 |
|---|
| 2026.02.05 | ₩113,856 | ₩115,612 | ₩110,356 | ₩111,322 | -2.23% | 5.1만 |
|---|
| 2026.02.04 | ₩120,265 | ₩120,265 | ₩112,193 | ₩115,492 | -3.97% | 7.8만 |
|---|
| 2026.02.03 | ₩129,021 | ₩129,021 | ₩118,965 | ₩122,223 | -5.27% | 5.3만 |
|---|
| 2026.02.02 | ₩125,093 | ₩129,383 | ₩125,093 | ₩127,962 | +2.29% | 3.8만 |
|---|
| 2026.01.30 | ₩129,316 | ₩129,611 | ₩124,556 | ₩125,522 | -2.93% | 5만 |
|---|
| 2026.01.29 | ₩132,897 | ₩132,897 | ₩124,704 | ₩130,657 | -1.68% | 7.6만 |
|---|
| 2026.01.28 | ₩135,216 | ₩135,940 | ₩134,063 | ₩135,015 | -0.15% | 3.3만 |
|---|
| 2026.01.27 | ₩131,636 | ₩133,969 | ₩131,448 | ₩133,031 | +1.06% | 9.3만 |
|---|
| 2026.01.26 | ₩128,123 | ₩130,470 | ₩127,761 | ₩129,759 | +1.28% | 3.1만 |
|---|
| 2026.01.23 | ₩126,648 | ₩128,995 | ₩125,642 | ₩127,801 | +0.91% | 2.6만 |
|---|
| 2026.01.22 | ₩128,646 | ₩128,807 | ₩126,809 | ₩127,466 | -0.92% | 1.8만 |
|---|
| 2026.01.21 | ₩123,551 | ₩127,613 | ₩122,907 | ₩125,669 | +1.71% | 4.7만 |
|---|
| 2026.01.20 | ₩124,663 | ₩126,058 | ₩121,928 | ₩122,317 | -1.88% | 2.9만 |
|---|
| 2026.01.16 | ₩130,899 | ₩131,167 | ₩128,351 | ₩128,981 | -1.46% | 1.7만 |
|---|
| 2026.01.15 | ₩131,851 | ₩132,548 | ₩128,606 | ₩128,807 | -2.31% | 6.3만 |
|---|
| 2026.01.14 | ₩129,169 | ₩129,169 | ₩125,227 | ₩127,613 | -1.20% | 5.1만 |
|---|
| 2026.01.13 | ₩131,100 | ₩132,454 | ₩129,987 | ₩130,751 | -0.27% | 4만 |
|---|
| 2026.01.12 | ₩127,828 | ₩132,079 | ₩127,828 | ₩131,194 | +2.63% | 3.6만 |
|---|
| 2026.01.09 | ₩127,560 | ₩130,818 | ₩126,970 | ₩130,108 | +2.00% | 4.5만 |
|---|
| 2026.01.08 | ₩129,906 | ₩129,906 | ₩125,736 | ₩126,822 | -2.37% | 3.6만 |
|---|
| 2026.01.07 | ₩130,630 | ₩132,468 | ₩130,630 | ₩130,832 | +0.15% | 2만 |
|---|
| 2026.01.06 | ₩128,726 | ₩131,408 | ₩128,726 | ₩131,180 | +1.91% | 2만 |
|---|
| 2026.01.05 | ₩130,000 | ₩130,563 | ₩127,104 | ₩127,600 | -1.85% | 3.2만 |
|---|
| 2026.01.02 | ₩129,249 | ₩130,858 | ₩125,683 | ₩127,077 | -1.68% | 3.9만 |
|---|
| 2025.12.31 | ₩129,893 | ₩129,893 | ₩126,447 | ₩126,447 | -2.65% | 4.7만 |
|---|
| 2025.12.30 | ₩130,121 | ₩130,537 | ₩129,303 | ₩129,343 | -0.60% | 2.2만 |
|---|
| 2025.12.29 | ₩129,209 | ₩130,778 | ₩129,021 | ₩130,175 | +0.75% | 2.1만 |
|---|
| 2025.12.26 | ₩131,475 | ₩131,958 | ₩130,885 | ₩131,220 | -0.19% | 2.2만 |
|---|
| 2025.12.24 | ₩130,121 | ₩131,140 | ₩130,121 | ₩130,993 | +0.67% | 1.4만 |
|---|
| 2025.12.23 | ₩128,270 | ₩130,349 | ₩127,922 | ₩130,349 | +1.62% | 3.4만 |
|---|
| 2025.12.22 | ₩130,215 | ₩130,215 | ₩128,257 | ₩128,995 | -0.94% | 2만 |
|---|
| 2025.12.19 | ₩124,141 | ₩127,520 | ₩124,141 | ₩127,520 | +2.72% | 2.7만 |
|---|
| 2025.12.18 | ₩122,840 | ₩123,658 | ₩121,123 | ₩122,156 | -0.56% | 1.9만 |
|---|
| 2025.12.17 | ₩123,121 | ₩123,390 | ₩118,562 | ₩118,629 | -3.65% | 2.8만 |
|---|
| 2025.12.16 | ₩123,323 | ₩124,878 | ₩121,941 | ₩124,167 | +0.69% | 2.2만 |
|---|
| 2025.12.15 | ₩127,305 | ₩127,788 | ₩123,390 | ₩123,899 | -2.68% | 3.1만 |
|---|
| 2025.12.12 | ₩132,427 | ₩132,427 | ₩125,857 | ₩126,232 | -4.68% | 3.9만 |
|---|
| 2025.12.11 | ₩132,669 | ₩134,144 | ₩129,062 | ₩134,144 | +1.11% | 2.7만 |
|---|
| 2025.12.10 | ₩133,406 | ₩136,101 | ₩132,025 | ₩135,350 | +1.46% | 2.9만 |
|---|
| 2025.12.09 | ₩132,923 | ₩134,573 | ₩132,883 | ₩134,157 | +0.93% | 2.1만 |
|---|
| 2025.12.08 | ₩133,004 | ₩134,519 | ₩132,521 | ₩133,513 | +0.38% | 1.8만 |
|---|
| 2025.12.05 | ₩130,805 | ₩132,669 | ₩130,805 | ₩131,797 | +0.76% | 2.3만 |
|---|
| 2025.12.04 | ₩129,558 | ₩129,880 | ₩128,123 | ₩129,705 | +0.11% | 2.5만 |
|---|
| 2025.12.03 | ₩126,997 | ₩129,062 | ₩126,125 | ₩128,834 | +1.45% | 3.1만 |
|---|
| 2025.12.02 | ₩127,359 | ₩129,866 | ₩127,184 | ₩128,391 | +0.81% | 8.2만 |
|---|
| 2025.12.01 | ₩123,309 | ₩126,286 | ₩122,558 | ₩125,857 | +2.07% | 2.4만 |
|---|
| 2025.11.28 | ₩124,315 | ₩125,589 | ₩123,765 | ₩125,589 | +1.02% | 1.2만 |
|---|
| 2025.11.26 | ₩123,296 | ₩124,623 | ₩121,901 | ₩123,792 | +0.40% | 4.2만 |
|---|
| 2025.11.25 | ₩118,147 | ₩121,325 | ₩114,969 | ₩120,828 | +2.27% | 3.6만 |
|---|
| 2025.11.24 | ₩116,444 | ₩120,922 | ₩116,444 | ₩120,239 | +3.26% | 3.8만 |
|---|
| 2025.11.21 | ₩114,017 | ₩117,369 | ₩109,914 | ₩114,808 | +0.69% | 10.4만 |
|---|
| 2025.11.20 | ₩127,546 | ₩127,868 | ₩113,521 | ₩113,869 | -10.72% | 9만 |
|---|
| 2025.11.19 | ₩120,265 | ₩124,141 | ₩119,340 | ₩121,593 | +1.10% | 2.4만 |
|---|
| 2025.11.18 | ₩121,526 | ₩122,129 | ₩117,905 | ₩119,863 | -1.37% | 7만 |
|---|
| 2025.11.17 | ₩125,361 | ₩128,230 | ₩122,169 | ₩123,913 | -1.16% | 5.5만 |
|---|
| 2025.11.14 | ₩122,371 | ₩130,188 | ₩121,164 | ₩128,002 | +4.60% | 2.6만 |
|---|
| 2025.11.13 | ₩131,810 | ₩131,810 | ₩125,401 | ₩126,594 | -3.96% | 2.6만 |
|---|
| 2025.11.12 | ₩134,600 | ₩134,600 | ₩131,891 | ₩133,339 | -0.94% | 1.4만 |
|---|
| 2025.11.11 | ₩132,856 | ₩133,487 | ₩131,019 | ₩132,427 | -0.32% | 3.2만 |
|---|
| 2025.11.10 | ₩133,111 | ₩135,257 | ₩131,945 | ₩134,854 | +1.31% | 2.8만 |
|---|
| 2025.11.07 | ₩126,889 | ₩128,378 | ₩122,505 | ₩128,230 | +1.06% | 6.6만 |
|---|
| 2025.11.06 | ₩134,318 | ₩134,318 | ₩127,922 | ₩129,223 | -3.79% | 4만 |
|---|
| 2025.11.05 | ₩132,897 | ₩136,825 | ₩132,816 | ₩134,693 | +1.35% | 2.6만 |
|---|
| 2025.11.04 | ₩135,967 | ₩137,657 | ₩133,312 | ₩133,755 | -1.63% | 5.1만 |
|---|
| 2025.11.03 | ₩142,792 | ₩143,087 | ₩140,030 | ₩141,143 | -1.16% | 3.3만 |
|---|
| 2025.10.31 | ₩143,061 | ₩143,061 | ₩138,475 | ₩140,030 | -2.12% | 3.6만 |
|---|
| 2025.10.30 | ₩141,411 | ₩142,699 | ₩139,829 | ₩139,829 | -1.12% | 2.7만 |
|---|
| 2025.10.29 | ₩143,543 | ₩144,978 | ₩141,465 | ₩143,423 | -0.08% | 8.8만 |
|---|
| 2025.10.28 | ₩139,708 | ₩142,323 | ₩139,387 | ₩141,331 | +1.16% | 3.7만 |
|---|
| 2025.10.27 | ₩137,335 | ₩138,783 | ₩137,201 | ₩138,622 | +0.94% | 2.5만 |
|---|
| 2025.10.24 | ₩132,655 | ₩134,479 | ₩132,655 | ₩133,822 | +0.88% | 16.8만 |
|---|
| 2025.10.23 | ₩126,112 | ₩130,067 | ₩126,112 | ₩129,665 | +2.82% | 2.5만 |
|---|
| 2025.10.22 | ₩128,901 | ₩129,585 | ₩123,443 | ₩126,501 | -1.86% | 2.1만 |
|---|
| 2025.10.21 | ₩129,303 | ₩129,880 | ₩128,056 | ₩129,021 | -0.22% | 2.3만 |
|---|
| 2025.10.20 | ₩127,560 | ₩130,054 | ₩127,560 | ₩129,075 | +1.19% | 3.1만 |
|---|
| 2025.10.17 | ₩124,167 | ₩126,809 | ₩123,054 | ₩126,313 | +1.73% | 4만 |
|---|
| 2025.10.16 | ₩127,479 | ₩128,016 | ₩124,194 | ₩125,884 | -1.25% | 2.3만 |
|---|
| 2025.10.15 | ₩126,983 | ₩127,546 | ₩123,483 | ₩125,669 | -1.03% | 1.8만 |
|---|
| 2025.10.14 | ₩123,202 | ₩125,656 | ₩120,453 | ₩123,108 | -0.08% | 2.9만 |
|---|
| 2025.10.13 | ₩126,085 | ₩127,318 | ₩124,811 | ₩126,594 | +0.40% | 4만 |
|---|
| 2025.10.10 | ₩131,717 | ₩132,199 | ₩120,480 | ₩120,560 | -8.47% | 11.1만 |
|---|