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 | ₩221,050 | ₩221,050 | ₩216,547 | ₩219,241 | -0.82% | 2.5만 |
| 2026.10.08 | ₩221,921 | ₩224,132 | ₩214,430 | ₩217,150 | -2.15% | 5.4만 |
| 2026.10.07 | ₩223,127 | ₩225,901 | ₩222,752 | ₩225,633 | +1.12% | 6.6만 |
| 2026.10.06 | ₩227,442 | ₩229,693 | ₩226,611 | ₩226,825 | -0.27% | 3.3만 |
| 2026.10.05 | ₩223,301 | ₩225,338 | ₩223,234 | ₩224,427 | +0.50% | 3.6만 |
| 2026.10.02 | ₩224,293 | ₩225,030 | ₩221,103 | ₩221,894 | -1.07% | 5.8만 |
| 2026.10.01 | ₩215,891 | ₩218,772 | ₩213,211 | ₩217,646 | +0.81% | 5.1만 |
| 2026.09.30 | ₩214,443 | ₩215,623 | ₩213,117 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩213,304 |
| -0.53% |
| 5.1만 |
| 2026.09.29 | ₩213,747 | ₩213,747 | ₩209,700 | ₩210,705 | -1.42% | 4.1만 |
|---|
| 2026.09.28 | ₩212,246 | ₩213,063 | ₩206,953 | ₩210,718 | -0.72% | 6.1만 |
|---|
| 2026.09.25 | ₩213,291 | ₩215,783 | ₩212,487 | ₩214,644 | +0.63% | 4.8만 |
|---|
| 2026.09.24 | ₩208,507 | ₩212,031 | ₩207,422 | ₩211,308 | +1.34% | 2.5만 |
|---|
| 2026.09.23 | ₩215,234 | ₩215,234 | ₩209,539 | ₩212,768 | -1.15% | 3.8만 |
|---|
| 2026.09.22 | ₩210,906 | ₩215,113 | ₩210,906 | ₩214,886 | +1.89% | 6.4만 |
|---|
| 2026.09.21 | ₩205,331 | ₩211,924 | ₩204,527 | ₩211,576 | +3.04% | 9.1만 |
|---|
| 2026.09.18 | ₩198,350 | ₩200,400 | ₩196,206 | ₩200,132 | +0.90% | 1.4만 |
|---|
| 2026.09.17 | ₩196,125 | ₩197,613 | ₩195,777 | ₩196,849 | +0.37% | 1.6만 |
|---|
| 2026.09.16 | ₩190,310 | ₩192,963 | ₩185,995 | ₩188,702 | -0.84% | 4.1만 |
|---|
| 2026.09.15 | ₩190,685 | ₩190,819 | ₩187,804 | ₩188,206 | -1.30% | 1.1만 |
|---|
| 2026.09.14 | ₩187,013 | ₩191,851 | ₩185,271 | ₩189,372 | +1.26% | 1.5만 |
|---|
| 2026.09.11 | ₩195,991 | ₩198,229 | ₩195,991 | ₩196,621 | +0.32% | 2.2만 |
|---|
| 2026.09.10 | ₩191,837 | ₩193,901 | ₩190,296 | ₩191,623 | -0.11% | 2.2만 |
|---|
| 2026.09.09 | ₩196,085 | ₩198,698 | ₩195,831 | ₩197,211 | +0.57% | 2.1만 |
|---|
| 2026.09.08 | ₩198,323 | ₩199,087 | ₩195,643 | ₩197,090 | -0.62% | 3.6만 |
|---|
| 2026.09.04 | ₩195,670 | ₩197,506 | ₩194,879 | ₩196,018 | +0.18% | 1.7만 |
|---|
| 2026.09.03 | ₩186,933 | ₩193,740 | ₩186,893 | ₩193,472 | +3.50% | 2.1만 |
|---|
| 2026.09.02 | ₩188,447 | ₩188,608 | ₩187,201 | ₩188,608 | +0.09% | 2.6만 |
|---|
| 2026.09.01 | ₩188,621 | ₩191,020 | ₩187,187 | ₩188,742 | +0.06% | 2.5만 |
|---|
| 2026.08.31 | ₩192,909 | ₩194,718 | ₩192,105 | ₩194,383 | +0.76% | 2.3만 |
|---|
| 2026.08.28 | ₩197,961 | ₩199,033 | ₩192,708 | ₩192,923 | -2.55% | 4.7만 |
|---|
| 2026.08.27 | ₩194,491 | ₩199,368 | ₩193,485 | ₩199,288 | +2.47% | 4.8만 |
|---|
| 2026.08.26 | ₩185,070 | ₩188,353 | ₩184,829 | ₩187,429 | +1.27% | 2.1만 |
|---|
| 2026.08.25 | ₩185,847 | ₩187,603 | ₩182,993 | ₩185,352 | -0.27% | 2.8만 |
|---|
| 2026.08.24 | ₩185,030 | ₩185,030 | ₩179,375 | ₩181,868 | -1.71% | 4.1만 |
|---|
| 2026.08.21 | ₩190,779 | ₩190,779 | ₩185,740 | ₩188,648 | -1.12% | 3.2만 |
|---|
| 2026.08.20 | ₩188,996 | ₩190,872 | ₩187,509 | ₩188,313 | -0.36% | 1.7만 |
|---|
| 2026.08.19 | ₩194,866 | ₩195,134 | ₩186,906 | ₩189,452 | -2.78% | 3.2만 |
|---|
| 2026.08.18 | ₩195,603 | ₩197,331 | ₩191,757 | ₩193,619 | -1.01% | 7.2만 |
|---|
| 2026.08.17 | ₩204,500 | ₩206,711 | ₩203,147 | ₩203,415 | -0.53% | 3.3만 |
|---|
| 2026.08.14 | ₩204,902 | ₩205,278 | ₩201,633 | ₩203,093 | -0.88% | 2.9만 |
|---|
| 2026.08.13 | ₩201,485 | ₩206,417 | ₩200,815 | ₩204,688 | +1.59% | 3.5만 |
|---|
| 2026.08.12 | ₩201,258 | ₩201,887 | ₩199,958 | ₩200,708 | -0.27% | 7.8만 |
|---|
| 2026.08.11 | ₩198,296 | ₩198,296 | ₩192,936 | ₩194,960 | -1.68% | 3.6만 |
|---|
| 2026.08.10 | ₩198,645 | ₩200,601 | ₩195,295 | ₩195,549 | -1.56% | 6.6만 |
|---|
| 2026.08.07 | ₩198,738 | ₩199,301 | ₩195,764 | ₩198,805 | +0.03% | 5.3만 |
|---|
| 2026.08.06 | ₩188,983 | ₩196,514 | ₩187,027 | ₩193,566 | +2.43% | 4.3만 |
|---|
| 2026.08.05 | ₩197,881 | ₩200,239 | ₩194,343 | ₩194,826 | -1.54% | 4.8만 |
|---|
| 2026.08.04 | ₩187,281 | ₩198,216 | ₩187,147 | ₩196,996 | +5.19% | 9.6만 |
|---|
| 2026.08.03 | ₩170,893 | ₩180,219 | ₩169,338 | ₩179,161 | +4.84% | 4.8만 |
|---|
| 2026.07.31 | ₩177,539 | ₩179,536 | ₩168,963 | ₩173,492 | -2.28% | 4.7만 |
|---|
| 2026.07.30 | ₩168,735 | ₩174,926 | ₩168,106 | ₩174,363 | +3.34% | 7.4만 |
|---|
| 2026.07.29 | ₩165,720 | ₩168,106 | ₩157,091 | ₩157,466 | -4.98% | 10.4만 |
|---|
| 2026.07.28 | ₩165,854 | ₩168,132 | ₩159,449 | ₩166,122 | +0.16% | 10.1만 |
|---|
| 2026.07.27 | ₩179,777 | ₩179,777 | ₩167,449 | ₩172,581 | -4.00% | 7.1만 |
|---|
| 2026.07.24 | ₩179,321 | ₩181,961 | ₩174,055 | ₩175,435 | -2.17% | 7만 |
|---|
| 2026.07.23 | ₩181,680 | ₩184,052 | ₩178,799 | ₩180,715 | -0.53% | 3.3만 |
|---|
| 2026.07.22 | ₩180,795 | ₩186,424 | ₩180,795 | ₩184,588 | +2.10% | 1.8만 |
|---|
| 2026.07.21 | ₩182,631 | ₩186,035 | ₩180,595 | ₩185,553 | +1.60% | 3만 |
|---|
| 2026.07.20 | ₩178,343 | ₩181,238 | ₩175,261 | ₩175,462 | -1.62% | 8.3만 |
|---|
| 2026.07.17 | ₩170,183 | ₩179,804 | ₩167,476 | ₩175,248 | +2.98% | 7.9만 |
|---|
| 2026.07.16 | ₩182,430 | ₩182,430 | ₩177,432 | ₩179,268 | -1.73% | 3.5만 |
|---|
| 2026.07.15 | ₩195,174 | ₩195,174 | ₩180,903 | ₩187,817 | -3.77% | 4.4만 |
|---|
| 2026.07.14 | ₩192,802 | ₩193,807 | ₩187,455 | ₩191,958 | -0.44% | 4.5만 |
|---|
| 2026.07.13 | ₩191,248 | ₩192,373 | ₩185,901 | ₩187,469 | -1.98% | 5.2만 |
|---|
| 2026.07.10 | ₩192,923 | ₩197,305 | ₩191,623 | ₩196,996 | +2.11% | 4.3만 |
|---|
| 2026.07.09 | ₩194,450 | ₩197,988 | ₩192,829 | ₩195,978 | +0.79% | 4.6만 |
|---|
| 2026.07.08 | ₩179,790 | ₩188,326 | ₩179,764 | ₩188,032 | +4.58% | 4만 |
|---|
| 2026.07.07 | ₩184,494 | ₩186,370 | ₩177,874 | ₩183,355 | -0.62% | 6.8만 |
|---|
| 2026.07.06 | ₩190,872 | ₩196,996 | ₩190,872 | ₩192,628 | +0.92% | 4만 |
|---|
| 2026.07.02 | ₩196,996 | ₩200,480 | ₩182,658 | ₩186,678 | -5.24% | 11.9만 |
|---|
| 2026.07.01 | ₩200,078 | ₩202,182 | ₩196,983 | ₩197,532 | -1.27% | 5.1만 |
|---|
| 2026.06.30 | ₩197,921 | ₩209,043 | ₩197,921 | ₩207,971 | +5.08% | 5.2만 |
|---|
| 2026.06.29 | ₩192,333 | ₩197,760 | ₩183,409 | ₩197,519 | +2.70% | 6만 |
|---|
| 2026.06.26 | ₩187,938 | ₩192,346 | ₩186,276 | ₩187,563 | -0.20% | 5.7만 |
|---|
| 2026.06.25 | ₩203,723 | ₩203,723 | ₩187,603 | ₩195,482 | -4.05% | 7.3만 |
|---|
| 2026.06.24 | ₩195,187 | ₩197,653 | ₩187,857 | ₩192,373 | -1.44% | 6만 |
|---|
| 2026.06.23 | ₩195,670 | ₩200,829 | ₩193,901 | ₩195,161 | -0.26% | 12.6만 |
|---|
| 2026.06.22 | ₩214,108 | ₩217,164 | ₩210,142 | ₩212,581 | -0.71% | 7.1만 |
|---|
| 2026.06.18 | ₩208,695 | ₩211,670 | ₩206,202 | ₩210,397 | +0.82% | 6.3만 |
|---|
| 2026.06.17 | ₩205,184 | ₩207,127 | ₩197,841 | ₩198,551 | -3.23% | 7.8만 |
|---|
| 2026.06.16 | ₩210,866 | ₩212,232 | ₩200,065 | ₩200,145 | -5.08% | 5.6만 |
|---|
| 2026.06.15 | ₩208,735 | ₩212,232 | ₩207,918 | ₩211,804 | +1.47% | 10.1만 |
|---|
| 2026.06.12 | ₩193,780 | ₩199,100 | ₩190,926 | ₩196,809 | +1.56% | 7.6만 |
|---|
| 2026.06.11 | ₩182,591 | ₩194,383 | ₩180,072 | ₩193,552 | +6.00% | 9.1만 |
|---|
| 2026.06.10 | ₩183,556 | ₩191,757 | ₩179,455 | ₩180,018 | -1.93% | 6.7만 |
|---|
| 2026.06.09 | ₩200,105 | ₩202,330 | ₩172,353 | ₩188,460 | -5.82% | 21.1만 |
|---|
| 2026.06.08 | ₩197,934 | ₩201,204 | ₩194,437 | ₩195,898 | -1.03% | 17.7만 |
|---|
| 2026.06.05 | ₩207,971 | ₩207,971 | ₩187,388 | ₩187,871 | -9.66% | 18.6만 |
|---|
| 2026.06.04 | ₩213,318 | ₩220,701 | ₩209,472 | ₩217,056 | +1.75% | 8.1만 |
|---|
| 2026.06.03 | ₩228,835 | ₩230,242 | ₩220,929 | ₩224,507 | -1.89% | 4.5만 |
|---|
| 2026.06.02 | ₩224,480 | ₩229,130 | ₩224,400 | ₩229,117 | +2.07% | 19.1만 |
|---|
| 2026.06.01 | ₩215,529 | ₩224,788 | ₩215,073 | ₩223,408 | +3.66% | 8.8만 |
|---|
| 2026.05.29 | ₩209,137 | ₩213,881 | ₩209,043 | ₩212,996 | +1.85% | 6.3만 |
|---|
| 2026.05.28 | ₩199,140 | ₩205,211 | ₩197,519 | ₩203,911 | +2.40% | 5.1만 |
|---|
| 2026.05.27 | ₩202,464 | ₩202,464 | ₩194,839 | ₩198,511 | -1.95% | 4.4만 |
|---|
| 2026.05.26 | ₩196,340 | ₩201,686 | ₩195,295 | ₩200,641 | +2.19% | 9.1만 |
|---|
| 2026.05.22 | ₩189,653 | ₩192,963 | ₩189,224 | ₩190,269 | +0.33% | 5.1만 |
|---|
| 2026.05.21 | ₩181,425 | ₩187,187 | ₩181,184 | ₩186,986 | +3.07% | 8.3만 |
|---|
| 2026.05.20 | ₩178,531 | ₩183,650 | ₩177,780 | ₩183,650 | +2.87% | 6.7만 |
|---|
| 2026.05.19 | ₩174,404 | ₩179,563 | ₩170,933 | ₩175,851 | +0.83% | 7.7만 |
|---|
| 2026.05.18 | ₩184,682 | ₩184,695 | ₩173,291 | ₩177,968 | -3.64% | 10만 |
|---|
| 2026.05.15 | ₩181,801 | ₩186,946 | ₩179,482 | ₩181,734 | -0.04% | 5.1만 |
|---|
| 2026.05.14 | ₩184,668 | ₩190,269 | ₩184,293 | ₩188,809 | +2.24% | 5.4만 |
|---|
| 2026.05.13 | ₩183,998 | ₩185,030 | ₩178,651 | ₩183,328 | -0.36% | 4.7만 |
|---|
| 2026.05.12 | ₩182,149 | ₩183,382 | ₩171,764 | ₩179,991 | -1.18% | 7.5만 |
|---|
| 2026.05.11 | ₩182,002 | ₩186,236 | ₩181,948 | ₩185,633 | +2.00% | 4.6만 |
|---|
| 2026.05.08 | ₩173,023 | ₩180,997 | ₩172,863 | ₩180,997 | +4.61% | 6.8만 |
|---|
| 2026.05.07 | ₩170,303 | ₩173,640 | ₩167,342 | ₩169,352 | -0.56% | 6.5만 |
|---|
| 2026.05.06 | ₩165,868 | ₩170,049 | ₩163,871 | ₩170,049 | +2.52% | 4.9만 |
|---|
| 2026.05.05 | ₩157,881 | ₩162,142 | ₩157,881 | ₩161,419 | +2.24% | 7.5만 |
|---|
| 2026.05.04 | ₩155,469 | ₩156,849 | ₩152,494 | ₩154,451 | -0.66% | 5.9만 |
|---|
| 2026.05.01 | ₩151,757 | ₩154,987 | ₩151,757 | ₩154,250 | +1.64% | 4.2만 |
|---|
| 2026.04.30 | ₩150,323 | ₩150,404 | ₩145,030 | ₩149,600 | -0.48% | 5.9만 |
|---|
| 2026.04.29 | ₩148,662 | ₩149,211 | ₩146,826 | ₩149,198 | +0.36% | 4.8만 |
|---|
| 2026.04.28 | ₩145,419 | ₩148,367 | ₩143,824 | ₩146,411 | +0.68% | 5.3만 |
|---|
| 2026.04.27 | ₩151,114 | ₩152,119 | ₩148,849 | ₩151,958 | +0.56% | 5.2만 |
|---|
| 2026.04.24 | ₩148,233 | ₩151,663 | ₩147,456 | ₩151,462 | +2.18% | 7.9만 |
|---|
| 2026.04.23 | ₩145,459 | ₩147,067 | ₩140,086 | ₩143,650 | -1.24% | 12.1만 |
|---|
| 2026.04.22 | ₩143,717 | ₩147,858 | ₩143,623 | ₩147,858 | +2.88% | 14.3만 |
|---|
| 2026.04.21 | ₩142,257 | ₩143,878 | ₩140,675 | ₩141,640 | -0.43% | 5.6만 |
|---|
| 2026.04.20 | ₩140,675 | ₩141,520 | ₩138,705 | ₩141,185 | +0.36% | 7.9만 |
|---|
| 2026.04.17 | ₩140,273 | ₩141,546 | ₩139,389 | ₩140,782 | +0.36% | 6.3만 |
|---|
| 2026.04.16 | ₩134,846 | ₩137,004 | ₩132,809 | ₩136,870 | +1.50% | 7.3만 |
|---|
| 2026.04.15 | ₩130,183 | ₩133,801 | ₩129,808 | ₩133,734 | +2.73% | 5.3만 |
|---|
| 2026.04.14 | ₩127,798 | ₩129,500 | ₩126,498 | ₩129,486 | +1.32% | 4.4만 |
|---|
| 2026.04.13 | ₩119,945 | ₩125,721 | ₩119,945 | ₩125,721 | +4.82% | 7만 |
|---|
| 2026.04.10 | ₩120,602 | ₩121,915 | ₩119,865 | ₩120,642 | +0.03% | 1.9만 |
|---|
| 2026.04.09 | ₩119,248 | ₩119,959 | ₩116,823 | ₩119,784 | +0.45% | 4.9만 |
|---|
| 2026.04.08 | ₩121,406 | ₩121,821 | ₩117,533 | ₩119,235 | -1.79% | 7.2만 |
|---|
| 2026.04.07 | ₩109,962 | ₩111,825 | ₩107,202 | ₩111,825 | +1.69% | 3.7만 |
|---|
| 2026.04.06 | ₩110,418 | ₩111,892 | ₩109,801 | ₩111,074 | +0.59% | 3.2만 |
|---|
| 2026.04.02 | ₩103,677 | ₩109,949 | ₩102,914 | ₩109,868 | +5.97% | 3.4만 |
|---|
| 2026.04.01 | ₩107,202 | ₩109,989 | ₩106,478 | ₩108,300 | +1.02% | 6.2만 |
|---|
| 2026.03.31 | ₩99,496 | ₩105,339 | ₩99,295 | ₩105,058 | +5.59% | 9.9만 |
|---|
| 2026.03.30 | ₩102,766 | ₩102,927 | ₩95,624 | ₩96,950 | -5.66% | 6.1만 |
|---|
| 2026.03.27 | ₩103,718 | ₩103,919 | ₩100,113 | ₩100,662 | -2.95% | 7.4만 |
|---|
| 2026.03.26 | ₩108,903 | ₩109,413 | ₩104,696 | ₩104,790 | -3.78% | 4.4만 |
|---|
| 2026.03.25 | ₩112,990 | ₩113,540 | ₩111,128 | ₩111,798 | -1.06% | 2.3만 |
|---|
| 2026.03.24 | ₩111,047 | ₩111,838 | ₩108,944 | ₩110,873 | -0.16% | 3.1만 |
|---|
| 2026.03.23 | ₩112,964 | ₩115,322 | ₩111,074 | ₩112,066 | -0.79% | 4.4만 |
|---|
| 2026.03.20 | ₩113,553 | ₩113,553 | ₩107,764 | ₩109,185 | -3.85% | 3.3만 |
|---|
| 2026.03.19 | ₩110,592 | ₩115,590 | ₩109,627 | ₩114,371 | +3.42% | 3.3만 |
|---|
| 2026.03.18 | ₩115,751 | ₩116,957 | ₩113,620 | ₩113,620 | -1.84% | 1.7만 |
|---|
| 2026.03.17 | ₩115,965 | ₩117,359 | ₩115,738 | ₩116,207 | +0.21% | 1.1만 |
|---|
| 2026.03.16 | ₩115,188 | ₩116,729 | ₩114,706 | ₩115,108 | -0.07% | 2.8만 |
|---|
| 2026.03.13 | ₩114,800 | ₩116,381 | ₩111,463 | ₩111,744 | -2.66% | 4.9만 |
|---|
| 2026.03.12 | ₩116,046 | ₩116,850 | ₩113,459 | ₩113,473 | -2.22% | 2.2만 |
|---|
| 2026.03.11 | ₩118,284 | ₩119,610 | ₩116,863 | ₩117,922 | -0.31% | 1.9만 |
|---|
| 2026.03.10 | ₩116,796 | ₩119,583 | ₩115,778 | ₩116,756 | -0.03% | 4.1만 |
|---|
| 2026.03.09 | ₩110,310 | ₩117,587 | ₩110,069 | ₩116,836 | +5.92% | 5.1만 |
|---|
| 2026.03.06 | ₩113,701 | ₩117,078 | ₩112,414 | ₩112,816 | -0.78% | 4.9만 |
|---|
| 2026.03.05 | ₩115,925 | ₩119,329 | ₩114,599 | ₩117,614 | +1.46% | 4.2만 |
|---|
| 2026.03.04 | ₩114,773 | ₩118,364 | ₩114,773 | ₩117,185 | +2.10% | 1.7만 |
|---|
| 2026.03.03 | ₩111,222 | ₩114,558 | ₩109,238 | ₩113,352 | +1.92% | 5.7만 |
|---|
| 2026.03.02 | ₩112,655 | ₩117,439 | ₩111,892 | ₩116,662 | +3.56% | 3.1만 |
|---|
| 2026.02.27 | ₩114,826 | ₩116,769 | ₩114,197 | ₩115,389 | +0.49% | 7.7만 |
|---|
| 2026.02.26 | ₩122,759 | ₩122,759 | ₩116,823 | ₩119,302 | -2.82% | 2.8만 |
|---|
| 2026.02.25 | ₩119,758 | ₩123,295 | ₩119,758 | ₩122,746 | +2.50% | 3.7만 |
|---|
| 2026.02.24 | ₩117,011 | ₩119,248 | ₩115,336 | ₩118,230 | +1.04% | 2.5만 |
|---|
| 2026.02.23 | ₩118,002 | ₩118,002 | ₩114,411 | ₩115,416 | -2.19% | 2.9만 |
|---|
| 2026.02.20 | ₩116,488 | ₩120,642 | ₩116,488 | ₩119,289 | +2.40% | 6.6만 |
|---|
| 2026.02.19 | ₩118,109 | ₩119,034 | ₩117,064 | ₩118,150 | +0.03% | 2만 |
|---|
| 2026.02.18 | ₩117,828 | ₩121,419 | ₩116,877 | ₩119,409 | +1.34% | 4.3만 |
|---|
| 2026.02.17 | ₩115,362 | ₩118,525 | ₩113,151 | ₩117,011 | +1.43% | 5.1만 |
|---|
| 2026.02.13 | ₩117,707 | ₩118,913 | ₩114,518 | ₩117,332 | -0.32% | 3.5만 |
|---|
| 2026.02.12 | ₩123,912 | ₩124,394 | ₩116,247 | ₩116,649 | -5.86% | 3.7만 |
|---|
| 2026.02.11 | ₩126,056 | ₩126,056 | ₩121,111 | ₩123,161 | -2.30% | 2만 |
|---|
| 2026.02.10 | ₩124,943 | ₩125,131 | ₩122,411 | ₩122,411 | -2.03% | 2.3만 |
|---|
| 2026.02.09 | ₩119,088 | ₩124,970 | ₩118,096 | ₩123,858 | +4.01% | 6.2만 |
|---|
| 2026.02.06 | ₩115,014 | ₩120,669 | ₩114,143 | ₩120,093 | +4.42% | 3.9만 |
|---|
| 2026.02.05 | ₩113,781 | ₩115,537 | ₩110,284 | ₩111,248 | -2.23% | 5.1만 |
|---|
| 2026.02.04 | ₩120,186 | ₩120,186 | ₩112,119 | ₩115,416 | -3.97% | 7.8만 |
|---|
| 2026.02.03 | ₩128,937 | ₩128,937 | ₩118,887 | ₩122,143 | -5.27% | 5.3만 |
|---|
| 2026.02.02 | ₩125,010 | ₩129,299 | ₩125,010 | ₩127,878 | +2.29% | 3.8만 |
|---|
| 2026.01.30 | ₩129,232 | ₩129,526 | ₩124,474 | ₩125,439 | -2.93% | 5만 |
|---|
| 2026.01.29 | ₩132,809 | ₩132,809 | ₩124,622 | ₩130,572 | -1.68% | 7.6만 |
|---|
| 2026.01.28 | ₩135,128 | ₩135,851 | ₩133,975 | ₩134,927 | -0.15% | 3.3만 |
|---|
| 2026.01.27 | ₩131,550 | ₩133,881 | ₩131,362 | ₩132,943 | +1.06% | 9.3만 |
|---|
| 2026.01.26 | ₩128,039 | ₩130,384 | ₩127,677 | ₩129,674 | +1.28% | 3.1만 |
|---|
| 2026.01.23 | ₩126,565 | ₩128,910 | ₩125,560 | ₩127,717 | +0.91% | 2.6만 |
|---|
| 2026.01.22 | ₩128,562 | ₩128,722 | ₩126,726 | ₩127,382 | -0.92% | 1.8만 |
|---|
| 2026.01.21 | ₩123,469 | ₩127,530 | ₩122,826 | ₩125,587 | +1.71% | 4.7만 |
|---|
| 2026.01.20 | ₩124,582 | ₩125,975 | ₩121,848 | ₩122,237 | -1.88% | 2.9만 |
|---|
| 2026.01.16 | ₩130,813 | ₩131,081 | ₩128,267 | ₩128,897 | -1.46% | 1.7만 |
|---|
| 2026.01.15 | ₩131,764 | ₩132,461 | ₩128,521 | ₩128,722 | -2.31% | 6.3만 |
|---|
| 2026.01.14 | ₩129,084 | ₩129,084 | ₩125,144 | ₩127,530 | -1.20% | 5.1만 |
|---|
| 2026.01.13 | ₩131,014 | ₩132,367 | ₩129,902 | ₩130,665 | -0.27% | 4만 |
|---|
| 2026.01.12 | ₩127,744 | ₩131,992 | ₩127,744 | ₩131,108 | +2.63% | 3.6만 |
|---|
| 2026.01.09 | ₩127,476 | ₩130,732 | ₩126,886 | ₩130,022 | +2.00% | 4.5만 |
|---|
| 2026.01.08 | ₩129,821 | ₩129,821 | ₩125,654 | ₩126,739 | -2.37% | 3.6만 |
|---|
| 2026.01.07 | ₩130,545 | ₩132,381 | ₩130,545 | ₩130,746 | +0.15% | 2만 |
|---|
| 2026.01.06 | ₩128,642 | ₩131,322 | ₩128,642 | ₩131,094 | +1.91% | 2만 |
|---|
| 2026.01.05 | ₩129,915 | ₩130,478 | ₩127,020 | ₩127,516 | -1.85% | 3.2만 |
|---|
| 2026.01.02 | ₩129,165 | ₩130,773 | ₩125,600 | ₩126,994 | -1.68% | 3.9만 |
|---|
| 2025.12.31 | ₩129,808 | ₩129,808 | ₩126,364 | ₩126,364 | -2.65% | 4.7만 |
|---|
| 2025.12.30 | ₩130,036 | ₩130,451 | ₩129,218 | ₩129,258 | -0.60% | 2.2만 |
|---|
| 2025.12.29 | ₩129,124 | ₩130,692 | ₩128,937 | ₩130,089 | +0.75% | 2.1만 |
|---|
| 2025.12.26 | ₩131,389 | ₩131,871 | ₩130,799 | ₩131,134 | -0.19% | 2.2만 |
|---|
| 2025.12.24 | ₩130,036 | ₩131,054 | ₩130,036 | ₩130,907 | +0.67% | 1.4만 |
|---|
| 2025.12.23 | ₩128,186 | ₩130,263 | ₩127,838 | ₩130,263 | +1.62% | 3.4만 |
|---|
| 2025.12.22 | ₩130,129 | ₩130,129 | ₩128,173 | ₩128,910 | -0.94% | 2만 |
|---|
| 2025.12.19 | ₩124,059 | ₩127,436 | ₩124,059 | ₩127,436 | +2.72% | 2.7만 |
|---|
| 2025.12.18 | ₩122,759 | ₩123,577 | ₩121,044 | ₩122,076 | -0.56% | 1.9만 |
|---|
| 2025.12.17 | ₩123,041 | ₩123,309 | ₩118,485 | ₩118,552 | -3.65% | 2.8만 |
|---|
| 2025.12.16 | ₩123,242 | ₩124,796 | ₩121,861 | ₩124,086 | +0.69% | 2.2만 |
|---|
| 2025.12.15 | ₩127,222 | ₩127,704 | ₩123,309 | ₩123,818 | -2.68% | 3.1만 |
|---|
| 2025.12.12 | ₩132,340 | ₩132,340 | ₩125,774 | ₩126,149 | -4.68% | 3.9만 |
|---|
| 2025.12.11 | ₩132,582 | ₩134,056 | ₩128,977 | ₩134,056 | +1.11% | 2.7만 |
|---|
| 2025.12.10 | ₩133,319 | ₩136,012 | ₩131,938 | ₩135,262 | +1.46% | 2.9만 |
|---|
| 2025.12.09 | ₩132,836 | ₩134,484 | ₩132,796 | ₩134,069 | +0.93% | 2.1만 |
|---|
| 2025.12.08 | ₩132,917 | ₩134,431 | ₩132,434 | ₩133,426 | +0.38% | 1.8만 |
|---|
| 2025.12.05 | ₩130,719 | ₩132,582 | ₩130,719 | ₩131,711 | +0.76% | 2.3만 |
|---|
| 2025.12.04 | ₩129,473 | ₩129,794 | ₩128,039 | ₩129,620 | +0.11% | 2.5만 |
|---|
| 2025.12.03 | ₩126,913 | ₩128,977 | ₩126,042 | ₩128,749 | +1.45% | 3.1만 |
|---|
| 2025.12.02 | ₩127,275 | ₩129,781 | ₩127,101 | ₩128,307 | +0.81% | 8.2만 |
|---|
| 2025.12.01 | ₩123,228 | ₩126,203 | ₩122,478 | ₩125,774 | +2.07% | 2.4만 |
|---|
| 2025.11.28 | ₩124,233 | ₩125,506 | ₩123,684 | ₩125,506 | +1.02% | 1.2만 |
|---|
| 2025.11.26 | ₩123,215 | ₩124,541 | ₩121,821 | ₩123,711 | +0.40% | 4.2만 |
|---|
| 2025.11.25 | ₩118,069 | ₩121,245 | ₩114,893 | ₩120,749 | +2.27% | 3.6만 |
|---|
| 2025.11.24 | ₩116,367 | ₩120,843 | ₩116,367 | ₩120,160 | +3.26% | 3.8만 |
|---|
| 2025.11.21 | ₩113,942 | ₩117,292 | ₩109,841 | ₩114,733 | +0.69% | 10.4만 |
|---|
| 2025.11.20 | ₩127,463 | ₩127,784 | ₩113,446 | ₩113,794 | -10.72% | 9만 |
|---|
| 2025.11.19 | ₩120,186 | ₩124,059 | ₩119,262 | ₩121,513 | +1.10% | 2.4만 |
|---|
| 2025.11.18 | ₩121,446 | ₩122,049 | ₩117,828 | ₩119,784 | -1.37% | 7만 |
|---|
| 2025.11.17 | ₩125,278 | ₩128,146 | ₩122,089 | ₩123,831 | -1.16% | 5.5만 |
|---|
| 2025.11.14 | ₩122,290 | ₩130,103 | ₩121,084 | ₩127,918 | +4.60% | 2.6만 |
|---|
| 2025.11.13 | ₩131,724 | ₩131,724 | ₩125,319 | ₩126,511 | -3.96% | 2.6만 |
|---|
| 2025.11.12 | ₩134,511 | ₩134,511 | ₩131,804 | ₩133,252 | -0.94% | 1.4만 |
|---|
| 2025.11.11 | ₩132,769 | ₩133,399 | ₩130,933 | ₩132,340 | -0.32% | 3.2만 |
|---|
| 2025.11.10 | ₩133,024 | ₩135,168 | ₩131,858 | ₩134,766 | +1.31% | 2.8만 |
|---|
| 2025.11.07 | ₩126,806 | ₩128,294 | ₩122,424 | ₩128,146 | +1.06% | 6.6만 |
|---|
| 2025.11.06 | ₩134,230 | ₩134,230 | ₩127,838 | ₩129,138 | -3.79% | 4만 |
|---|
| 2025.11.05 | ₩132,809 | ₩136,736 | ₩132,729 | ₩134,605 | +1.35% | 2.6만 |
|---|
| 2025.11.04 | ₩135,878 | ₩137,566 | ₩133,225 | ₩133,667 | -1.63% | 5.1만 |
|---|
| 2025.11.03 | ₩142,699 | ₩142,994 | ₩139,938 | ₩141,051 | -1.16% | 3.3만 |
|---|
| 2025.10.31 | ₩142,967 | ₩142,967 | ₩138,384 | ₩139,938 | -2.12% | 3.6만 |
|---|
| 2025.10.30 | ₩141,319 | ₩142,605 | ₩139,737 | ₩139,737 | -1.12% | 2.7만 |
|---|
| 2025.10.29 | ₩143,449 | ₩144,883 | ₩141,372 | ₩143,329 | -0.08% | 8.8만 |
|---|
| 2025.10.28 | ₩139,617 | ₩142,230 | ₩139,295 | ₩141,238 | +1.16% | 3.7만 |
|---|
| 2025.10.27 | ₩137,245 | ₩138,692 | ₩137,111 | ₩138,531 | +0.94% | 2.5만 |
|---|
| 2025.10.24 | ₩132,568 | ₩134,391 | ₩132,568 | ₩133,734 | +0.88% | 16.8만 |
|---|
| 2025.10.23 | ₩126,029 | ₩129,982 | ₩126,029 | ₩129,580 | +2.82% | 2.5만 |
|---|
| 2025.10.22 | ₩128,816 | ₩129,500 | ₩123,362 | ₩126,417 | -1.86% | 2.1만 |
|---|
| 2025.10.21 | ₩129,218 | ₩129,794 | ₩127,972 | ₩128,937 | -0.22% | 2.3만 |
|---|
| 2025.10.20 | ₩127,476 | ₩129,969 | ₩127,476 | ₩128,990 | +1.19% | 3.1만 |
|---|
| 2025.10.17 | ₩124,086 | ₩126,726 | ₩122,974 | ₩126,230 | +1.73% | 4만 |
|---|
| 2025.10.16 | ₩127,396 | ₩127,932 | ₩124,113 | ₩125,801 | -1.25% | 2.3만 |
|---|
| 2025.10.15 | ₩126,900 | ₩127,463 | ₩123,402 | ₩125,587 | -1.03% | 1.8만 |
|---|
| 2025.10.14 | ₩123,121 | ₩125,573 | ₩120,374 | ₩123,027 | -0.08% | 2.9만 |
|---|
| 2025.10.13 | ₩126,002 | ₩127,235 | ₩124,729 | ₩126,511 | +0.40% | 4만 |
|---|
| 2025.10.10 | ₩131,630 | ₩132,113 | ₩120,401 | ₩120,481 | -8.47% | 11.1만 |
|---|