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 | ₩221,083 | ₩221,083 | ₩216,580 | ₩219,273 | -0.82% | 2.5만 |
| 2026.10.08 | ₩221,954 | ₩224,165 | ₩214,462 | ₩217,183 | -2.15% | 5.4만 |
| 2026.10.07 | ₩223,160 | ₩225,934 | ₩222,785 | ₩225,666 | +1.12% | 6.6만 |
| 2026.10.06 | ₩227,476 | ₩229,727 | ₩226,645 | ₩226,859 | -0.27% | 3.3만 |
| 2026.10.05 | ₩223,334 | ₩225,371 | ₩223,267 | ₩224,460 | +0.50% | 3.6만 |
| 2026.10.02 | ₩224,326 | ₩225,063 | ₩221,136 | ₩221,927 | -1.07% | 5.8만 |
| 2026.10.01 | ₩215,923 | ₩218,804 | ₩213,242 | ₩217,679 | +0.81% | 5.1만 |
| 2026.09.30 | ₩214,475 | ₩215,655 | ₩213,149 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩213,336 |
| -0.53% |
| 5.1만 |
| 2026.09.29 | ₩213,778 | ₩213,778 | ₩209,731 | ₩210,736 | -1.42% | 4.1만 |
|---|
| 2026.09.28 | ₩212,277 | ₩213,095 | ₩206,984 | ₩210,750 | -0.72% | 6.1만 |
|---|
| 2026.09.25 | ₩213,323 | ₩215,816 | ₩212,519 | ₩214,676 | +0.63% | 4.8만 |
|---|
| 2026.09.24 | ₩208,538 | ₩212,063 | ₩207,453 | ₩211,339 | +1.34% | 2.5만 |
|---|
| 2026.09.23 | ₩215,266 | ₩215,266 | ₩209,570 | ₩212,800 | -1.15% | 3.8만 |
|---|
| 2026.09.22 | ₩210,937 | ₩215,146 | ₩210,937 | ₩214,918 | +1.89% | 6.4만 |
|---|
| 2026.09.21 | ₩205,362 | ₩211,956 | ₩204,558 | ₩211,607 | +3.04% | 9.1만 |
|---|
| 2026.09.18 | ₩198,379 | ₩200,430 | ₩196,235 | ₩200,162 | +0.90% | 1.4만 |
|---|
| 2026.09.17 | ₩196,155 | ₩197,642 | ₩195,806 | ₩196,878 | +0.37% | 1.6만 |
|---|
| 2026.09.16 | ₩190,338 | ₩192,992 | ₩186,023 | ₩188,730 | -0.84% | 4.1만 |
|---|
| 2026.09.15 | ₩190,713 | ₩190,847 | ₩187,832 | ₩188,234 | -1.30% | 1.1만 |
|---|
| 2026.09.14 | ₩187,041 | ₩191,879 | ₩185,299 | ₩189,400 | +1.26% | 1.5만 |
|---|
| 2026.09.11 | ₩196,021 | ₩198,259 | ₩196,021 | ₩196,650 | +0.32% | 2.2만 |
|---|
| 2026.09.10 | ₩191,866 | ₩193,930 | ₩190,325 | ₩191,651 | -0.11% | 2.2만 |
|---|
| 2026.09.09 | ₩196,114 | ₩198,728 | ₩195,860 | ₩197,240 | +0.57% | 2.1만 |
|---|
| 2026.09.08 | ₩198,353 | ₩199,116 | ₩195,672 | ₩197,120 | -0.62% | 3.6만 |
|---|
| 2026.09.04 | ₩195,699 | ₩197,535 | ₩194,908 | ₩196,047 | +0.18% | 1.7만 |
|---|
| 2026.09.03 | ₩186,961 | ₩193,769 | ₩186,920 | ₩193,501 | +3.50% | 2.1만 |
|---|
| 2026.09.02 | ₩188,475 | ₩188,636 | ₩187,229 | ₩188,636 | +0.09% | 2.6만 |
|---|
| 2026.09.01 | ₩188,649 | ₩191,048 | ₩187,215 | ₩188,770 | +0.06% | 2.5만 |
|---|
| 2026.08.31 | ₩192,938 | ₩194,747 | ₩192,134 | ₩194,412 | +0.76% | 2.3만 |
|---|
| 2026.08.28 | ₩197,991 | ₩199,063 | ₩192,737 | ₩192,951 | -2.55% | 4.7만 |
|---|
| 2026.08.27 | ₩194,520 | ₩199,398 | ₩193,514 | ₩199,318 | +2.47% | 4.8만 |
|---|
| 2026.08.26 | ₩185,098 | ₩188,381 | ₩184,857 | ₩187,457 | +1.27% | 2.1만 |
|---|
| 2026.08.25 | ₩185,875 | ₩187,631 | ₩183,020 | ₩185,379 | -0.27% | 2.8만 |
|---|
| 2026.08.24 | ₩185,058 | ₩185,058 | ₩179,402 | ₩181,895 | -1.71% | 4.1만 |
|---|
| 2026.08.21 | ₩190,807 | ₩190,807 | ₩185,768 | ₩188,676 | -1.12% | 3.2만 |
|---|
| 2026.08.20 | ₩189,025 | ₩190,901 | ₩187,537 | ₩188,341 | -0.36% | 1.7만 |
|---|
| 2026.08.19 | ₩194,895 | ₩195,163 | ₩186,934 | ₩189,480 | -2.78% | 3.2만 |
|---|
| 2026.08.18 | ₩195,632 | ₩197,361 | ₩191,785 | ₩193,648 | -1.01% | 7.2만 |
|---|
| 2026.08.17 | ₩204,531 | ₩206,742 | ₩203,177 | ₩203,445 | -0.53% | 3.3만 |
|---|
| 2026.08.14 | ₩204,933 | ₩205,308 | ₩201,663 | ₩203,124 | -0.88% | 2.9만 |
|---|
| 2026.08.13 | ₩201,515 | ₩206,447 | ₩200,845 | ₩204,719 | +1.59% | 3.5만 |
|---|
| 2026.08.12 | ₩201,288 | ₩201,918 | ₩199,988 | ₩200,738 | -0.27% | 7.8만 |
|---|
| 2026.08.11 | ₩198,326 | ₩198,326 | ₩192,965 | ₩194,989 | -1.68% | 3.6만 |
|---|
| 2026.08.10 | ₩198,674 | ₩200,631 | ₩195,324 | ₩195,578 | -1.56% | 6.6만 |
|---|
| 2026.08.07 | ₩198,768 | ₩199,331 | ₩195,793 | ₩198,835 | +0.03% | 5.3만 |
|---|
| 2026.08.06 | ₩189,011 | ₩196,543 | ₩187,055 | ₩193,595 | +2.43% | 4.3만 |
|---|
| 2026.08.05 | ₩197,910 | ₩200,269 | ₩194,372 | ₩194,855 | -1.54% | 4.8만 |
|---|
| 2026.08.04 | ₩187,309 | ₩198,245 | ₩187,175 | ₩197,026 | +5.19% | 9.6만 |
|---|
| 2026.08.03 | ₩170,918 | ₩180,246 | ₩169,364 | ₩179,187 | +4.84% | 4.8만 |
|---|
| 2026.07.31 | ₩177,566 | ₩179,563 | ₩168,988 | ₩173,518 | -2.28% | 4.7만 |
|---|
| 2026.07.30 | ₩168,760 | ₩174,952 | ₩168,131 | ₩174,389 | +3.34% | 7.4만 |
|---|
| 2026.07.29 | ₩165,745 | ₩168,131 | ₩157,114 | ₩157,489 | -4.98% | 10.4만 |
|---|
| 2026.07.28 | ₩165,879 | ₩168,157 | ₩159,473 | ₩166,147 | +0.16% | 10.1만 |
|---|
| 2026.07.27 | ₩179,804 | ₩179,804 | ₩167,474 | ₩172,607 | -4.00% | 7.1만 |
|---|
| 2026.07.24 | ₩179,348 | ₩181,988 | ₩174,081 | ₩175,462 | -2.17% | 7만 |
|---|
| 2026.07.23 | ₩181,707 | ₩184,079 | ₩178,826 | ₩180,742 | -0.53% | 3.3만 |
|---|
| 2026.07.22 | ₩180,822 | ₩186,451 | ₩180,822 | ₩184,615 | +2.10% | 1.8만 |
|---|
| 2026.07.21 | ₩182,659 | ₩186,063 | ₩180,621 | ₩185,580 | +1.60% | 3만 |
|---|
| 2026.07.20 | ₩178,370 | ₩181,265 | ₩175,287 | ₩175,488 | -1.62% | 8.3만 |
|---|
| 2026.07.17 | ₩170,208 | ₩179,831 | ₩167,501 | ₩175,274 | +2.98% | 7.9만 |
|---|
| 2026.07.16 | ₩182,458 | ₩182,458 | ₩177,459 | ₩179,295 | -1.73% | 3.5만 |
|---|
| 2026.07.15 | ₩195,203 | ₩195,203 | ₩180,930 | ₩187,845 | -3.77% | 4.4만 |
|---|
| 2026.07.14 | ₩192,831 | ₩193,836 | ₩187,483 | ₩191,987 | -0.44% | 4.5만 |
|---|
| 2026.07.13 | ₩191,276 | ₩192,402 | ₩185,929 | ₩187,497 | -1.98% | 5.2만 |
|---|
| 2026.07.10 | ₩192,951 | ₩197,334 | ₩191,651 | ₩197,026 | +2.11% | 4.3만 |
|---|
| 2026.07.09 | ₩194,479 | ₩198,018 | ₩192,858 | ₩196,007 | +0.79% | 4.6만 |
|---|
| 2026.07.08 | ₩179,817 | ₩188,355 | ₩179,791 | ₩188,060 | +4.58% | 4만 |
|---|
| 2026.07.07 | ₩184,521 | ₩186,398 | ₩177,901 | ₩183,382 | -0.62% | 6.8만 |
|---|
| 2026.07.06 | ₩190,901 | ₩197,026 | ₩190,901 | ₩192,657 | +0.92% | 4만 |
|---|
| 2026.07.02 | ₩197,026 | ₩200,510 | ₩182,685 | ₩186,706 | -5.24% | 11.9만 |
|---|
| 2026.07.01 | ₩200,108 | ₩202,212 | ₩197,012 | ₩197,562 | -1.27% | 5.1만 |
|---|
| 2026.06.30 | ₩197,950 | ₩209,074 | ₩197,950 | ₩208,002 | +5.08% | 5.2만 |
|---|
| 2026.06.29 | ₩192,362 | ₩197,790 | ₩183,436 | ₩197,548 | +2.70% | 6만 |
|---|
| 2026.06.26 | ₩187,966 | ₩192,375 | ₩186,304 | ₩187,591 | -0.20% | 5.7만 |
|---|
| 2026.06.25 | ₩203,754 | ₩203,754 | ₩187,631 | ₩195,511 | -4.05% | 7.3만 |
|---|
| 2026.06.24 | ₩195,216 | ₩197,682 | ₩187,885 | ₩192,402 | -1.44% | 6만 |
|---|
| 2026.06.23 | ₩195,699 | ₩200,859 | ₩193,930 | ₩195,190 | -0.26% | 12.6만 |
|---|
| 2026.06.22 | ₩214,140 | ₩217,196 | ₩210,173 | ₩212,612 | -0.71% | 7.1만 |
|---|
| 2026.06.18 | ₩208,726 | ₩211,701 | ₩206,233 | ₩210,428 | +0.82% | 6.3만 |
|---|
| 2026.06.17 | ₩205,214 | ₩207,158 | ₩197,870 | ₩198,580 | -3.23% | 7.8만 |
|---|
| 2026.06.16 | ₩210,897 | ₩212,264 | ₩200,095 | ₩200,175 | -5.08% | 5.6만 |
|---|
| 2026.06.15 | ₩208,766 | ₩212,264 | ₩207,949 | ₩211,835 | +1.47% | 10.1만 |
|---|
| 2026.06.12 | ₩193,809 | ₩199,130 | ₩190,955 | ₩196,838 | +1.56% | 7.6만 |
|---|
| 2026.06.11 | ₩182,618 | ₩194,412 | ₩180,099 | ₩193,581 | +6.00% | 9.1만 |
|---|
| 2026.06.10 | ₩183,583 | ₩191,785 | ₩179,482 | ₩180,045 | -1.93% | 6.7만 |
|---|
| 2026.06.09 | ₩200,135 | ₩202,360 | ₩172,379 | ₩188,489 | -5.82% | 21.1만 |
|---|
| 2026.06.08 | ₩197,964 | ₩201,234 | ₩194,466 | ₩195,927 | -1.03% | 17.7만 |
|---|
| 2026.06.05 | ₩208,002 | ₩208,002 | ₩187,416 | ₩187,899 | -9.66% | 18.6만 |
|---|
| 2026.06.04 | ₩213,350 | ₩220,734 | ₩209,503 | ₩217,089 | +1.75% | 8.1만 |
|---|
| 2026.06.03 | ₩228,869 | ₩230,277 | ₩220,962 | ₩224,540 | -1.89% | 4.5만 |
|---|
| 2026.06.02 | ₩224,514 | ₩229,164 | ₩224,433 | ₩229,151 | +2.07% | 19.1만 |
|---|
| 2026.06.01 | ₩215,561 | ₩224,822 | ₩215,105 | ₩223,441 | +3.66% | 8.8만 |
|---|
| 2026.05.29 | ₩209,168 | ₩213,913 | ₩209,074 | ₩213,028 | +1.85% | 6.3만 |
|---|
| 2026.05.28 | ₩199,170 | ₩205,241 | ₩197,548 | ₩203,941 | +2.40% | 5.1만 |
|---|
| 2026.05.27 | ₩202,494 | ₩202,494 | ₩194,868 | ₩198,540 | -1.95% | 4.4만 |
|---|
| 2026.05.26 | ₩196,369 | ₩201,717 | ₩195,324 | ₩200,671 | +2.19% | 9.1만 |
|---|
| 2026.05.22 | ₩189,681 | ₩192,992 | ₩189,252 | ₩190,298 | +0.33% | 5.1만 |
|---|
| 2026.05.21 | ₩181,452 | ₩187,215 | ₩181,211 | ₩187,014 | +3.07% | 8.3만 |
|---|
| 2026.05.20 | ₩178,558 | ₩183,677 | ₩177,807 | ₩183,677 | +2.87% | 6.7만 |
|---|
| 2026.05.19 | ₩174,430 | ₩179,589 | ₩170,958 | ₩175,877 | +0.83% | 7.7만 |
|---|
| 2026.05.18 | ₩184,709 | ₩184,723 | ₩173,317 | ₩177,995 | -3.64% | 10만 |
|---|
| 2026.05.15 | ₩181,828 | ₩186,974 | ₩179,509 | ₩181,761 | -0.04% | 5.1만 |
|---|
| 2026.05.14 | ₩184,696 | ₩190,298 | ₩184,320 | ₩188,837 | +2.24% | 5.4만 |
|---|
| 2026.05.13 | ₩184,026 | ₩185,058 | ₩178,678 | ₩183,355 | -0.36% | 4.7만 |
|---|
| 2026.05.12 | ₩182,176 | ₩183,409 | ₩171,789 | ₩180,018 | -1.18% | 7.5만 |
|---|
| 2026.05.11 | ₩182,029 | ₩186,264 | ₩181,975 | ₩185,661 | +2.00% | 4.6만 |
|---|
| 2026.05.08 | ₩173,049 | ₩181,024 | ₩172,888 | ₩181,024 | +4.61% | 6.8만 |
|---|
| 2026.05.07 | ₩170,329 | ₩173,666 | ₩167,367 | ₩169,377 | -0.56% | 6.5만 |
|---|
| 2026.05.06 | ₩165,892 | ₩170,074 | ₩163,896 | ₩170,074 | +2.52% | 4.9만 |
|---|
| 2026.05.05 | ₩157,905 | ₩162,167 | ₩157,905 | ₩161,443 | +2.24% | 7.5만 |
|---|
| 2026.05.04 | ₩155,492 | ₩156,873 | ₩152,517 | ₩154,474 | -0.66% | 5.9만 |
|---|
| 2026.05.01 | ₩151,780 | ₩155,010 | ₩151,780 | ₩154,273 | +1.64% | 4.2만 |
|---|
| 2026.04.30 | ₩150,346 | ₩150,426 | ₩145,052 | ₩149,622 | -0.48% | 5.9만 |
|---|
| 2026.04.29 | ₩148,684 | ₩149,233 | ₩146,848 | ₩149,220 | +0.36% | 4.8만 |
|---|
| 2026.04.28 | ₩145,441 | ₩148,389 | ₩143,846 | ₩146,432 | +0.68% | 5.3만 |
|---|
| 2026.04.27 | ₩151,137 | ₩152,142 | ₩148,872 | ₩151,981 | +0.56% | 5.2만 |
|---|
| 2026.04.24 | ₩148,255 | ₩151,686 | ₩147,478 | ₩151,485 | +2.18% | 7.9만 |
|---|
| 2026.04.23 | ₩145,481 | ₩147,089 | ₩140,107 | ₩143,672 | -1.24% | 12.1만 |
|---|
| 2026.04.22 | ₩143,739 | ₩147,880 | ₩143,645 | ₩147,880 | +2.88% | 14.3만 |
|---|
| 2026.04.21 | ₩142,278 | ₩143,899 | ₩140,696 | ₩141,661 | -0.43% | 5.6만 |
|---|
| 2026.04.20 | ₩140,696 | ₩141,541 | ₩138,726 | ₩141,206 | +0.36% | 7.9만 |
|---|
| 2026.04.17 | ₩140,294 | ₩141,567 | ₩139,410 | ₩140,804 | +0.36% | 6.3만 |
|---|
| 2026.04.16 | ₩134,866 | ₩137,024 | ₩132,829 | ₩136,890 | +1.50% | 7.3만 |
|---|
| 2026.04.15 | ₩130,202 | ₩133,821 | ₩129,827 | ₩133,754 | +2.73% | 5.3만 |
|---|
| 2026.04.14 | ₩127,817 | ₩129,519 | ₩126,517 | ₩129,505 | +1.32% | 4.4만 |
|---|
| 2026.04.13 | ₩119,963 | ₩125,739 | ₩119,963 | ₩125,739 | +4.82% | 7만 |
|---|
| 2026.04.10 | ₩120,620 | ₩121,933 | ₩119,883 | ₩120,660 | +0.03% | 1.9만 |
|---|
| 2026.04.09 | ₩119,266 | ₩119,976 | ₩116,840 | ₩119,802 | +0.45% | 4.9만 |
|---|
| 2026.04.08 | ₩121,424 | ₩121,839 | ₩117,551 | ₩119,253 | -1.79% | 7.2만 |
|---|
| 2026.04.07 | ₩109,978 | ₩111,841 | ₩107,218 | ₩111,841 | +1.69% | 3.7만 |
|---|
| 2026.04.06 | ₩110,434 | ₩111,908 | ₩109,818 | ₩111,091 | +0.59% | 3.2만 |
|---|
| 2026.04.02 | ₩103,693 | ₩109,965 | ₩102,929 | ₩109,885 | +5.97% | 3.4만 |
|---|
| 2026.04.01 | ₩107,218 | ₩110,005 | ₩106,494 | ₩108,317 | +1.02% | 6.2만 |
|---|
| 2026.03.31 | ₩99,511 | ₩105,355 | ₩99,310 | ₩105,073 | +5.59% | 9.9만 |
|---|
| 2026.03.30 | ₩102,781 | ₩102,942 | ₩95,638 | ₩96,965 | -5.66% | 6.1만 |
|---|
| 2026.03.27 | ₩103,733 | ₩103,934 | ₩100,128 | ₩100,677 | -2.95% | 7.4만 |
|---|
| 2026.03.26 | ₩108,920 | ₩109,429 | ₩104,711 | ₩104,805 | -3.78% | 4.4만 |
|---|
| 2026.03.25 | ₩113,007 | ₩113,557 | ₩111,144 | ₩111,815 | -1.06% | 2.3만 |
|---|
| 2026.03.24 | ₩111,064 | ₩111,855 | ₩108,960 | ₩110,890 | -0.16% | 3.1만 |
|---|
| 2026.03.23 | ₩112,981 | ₩115,339 | ₩111,091 | ₩112,083 | -0.79% | 4.4만 |
|---|
| 2026.03.20 | ₩113,570 | ₩113,570 | ₩107,780 | ₩109,201 | -3.85% | 3.3만 |
|---|
| 2026.03.19 | ₩110,608 | ₩115,607 | ₩109,643 | ₩114,388 | +3.42% | 3.3만 |
|---|
| 2026.03.18 | ₩115,768 | ₩116,974 | ₩113,637 | ₩113,637 | -1.84% | 1.7만 |
|---|
| 2026.03.17 | ₩115,983 | ₩117,376 | ₩115,755 | ₩116,224 | +0.21% | 1.1만 |
|---|
| 2026.03.16 | ₩115,205 | ₩116,747 | ₩114,723 | ₩115,125 | -0.07% | 2.8만 |
|---|
| 2026.03.13 | ₩114,817 | ₩116,398 | ₩111,480 | ₩111,761 | -2.66% | 4.9만 |
|---|
| 2026.03.12 | ₩116,063 | ₩116,867 | ₩113,476 | ₩113,490 | -2.22% | 2.2만 |
|---|
| 2026.03.11 | ₩118,301 | ₩119,628 | ₩116,881 | ₩117,939 | -0.31% | 1.9만 |
|---|
| 2026.03.10 | ₩116,814 | ₩119,601 | ₩115,795 | ₩116,773 | -0.03% | 4.1만 |
|---|
| 2026.03.09 | ₩110,327 | ₩117,604 | ₩110,086 | ₩116,854 | +5.92% | 5.1만 |
|---|
| 2026.03.06 | ₩113,718 | ₩117,095 | ₩112,431 | ₩112,833 | -0.78% | 4.9만 |
|---|
| 2026.03.05 | ₩115,942 | ₩119,347 | ₩114,616 | ₩117,631 | +1.46% | 4.2만 |
|---|
| 2026.03.04 | ₩114,790 | ₩118,382 | ₩114,790 | ₩117,202 | +2.10% | 1.7만 |
|---|
| 2026.03.03 | ₩111,238 | ₩114,575 | ₩109,255 | ₩113,369 | +1.92% | 5.7만 |
|---|
| 2026.03.02 | ₩112,672 | ₩117,457 | ₩111,908 | ₩116,680 | +3.56% | 3.1만 |
|---|
| 2026.02.27 | ₩114,843 | ₩116,787 | ₩114,214 | ₩115,406 | +0.49% | 7.7만 |
|---|
| 2026.02.26 | ₩122,778 | ₩122,778 | ₩116,840 | ₩119,320 | -2.82% | 2.8만 |
|---|
| 2026.02.25 | ₩119,775 | ₩123,314 | ₩119,775 | ₩122,764 | +2.50% | 3.7만 |
|---|
| 2026.02.24 | ₩117,028 | ₩119,266 | ₩115,353 | ₩118,248 | +1.04% | 2.5만 |
|---|
| 2026.02.23 | ₩118,020 | ₩118,020 | ₩114,428 | ₩115,433 | -2.19% | 2.9만 |
|---|
| 2026.02.20 | ₩116,505 | ₩120,660 | ₩116,505 | ₩119,306 | +2.40% | 6.6만 |
|---|
| 2026.02.19 | ₩118,127 | ₩119,052 | ₩117,082 | ₩118,167 | +0.03% | 2만 |
|---|
| 2026.02.18 | ₩117,846 | ₩121,437 | ₩116,894 | ₩119,427 | +1.34% | 4.3만 |
|---|
| 2026.02.17 | ₩115,380 | ₩118,542 | ₩113,168 | ₩117,028 | +1.43% | 5.1만 |
|---|
| 2026.02.13 | ₩117,725 | ₩118,931 | ₩114,535 | ₩117,350 | -0.32% | 3.5만 |
|---|
| 2026.02.12 | ₩123,930 | ₩124,413 | ₩116,264 | ₩116,666 | -5.86% | 3.7만 |
|---|
| 2026.02.11 | ₩126,074 | ₩126,074 | ₩121,129 | ₩123,180 | -2.30% | 2만 |
|---|
| 2026.02.10 | ₩124,962 | ₩125,150 | ₩122,429 | ₩122,429 | -2.03% | 2.3만 |
|---|
| 2026.02.09 | ₩119,105 | ₩124,989 | ₩118,114 | ₩123,877 | +4.01% | 6.2만 |
|---|
| 2026.02.06 | ₩115,031 | ₩120,687 | ₩114,160 | ₩120,111 | +4.42% | 3.9만 |
|---|
| 2026.02.05 | ₩113,798 | ₩115,554 | ₩110,300 | ₩111,265 | -2.23% | 5.1만 |
|---|
| 2026.02.04 | ₩120,204 | ₩120,204 | ₩112,136 | ₩115,433 | -3.97% | 7.8만 |
|---|
| 2026.02.03 | ₩128,956 | ₩128,956 | ₩118,904 | ₩122,161 | -5.27% | 5.3만 |
|---|
| 2026.02.02 | ₩125,029 | ₩129,318 | ₩125,029 | ₩127,897 | +2.29% | 3.8만 |
|---|
| 2026.01.30 | ₩129,251 | ₩129,546 | ₩124,493 | ₩125,458 | -2.93% | 5만 |
|---|
| 2026.01.29 | ₩132,829 | ₩132,829 | ₩124,640 | ₩130,591 | -1.68% | 7.6만 |
|---|
| 2026.01.28 | ₩135,148 | ₩135,871 | ₩133,995 | ₩134,947 | -0.15% | 3.3만 |
|---|
| 2026.01.27 | ₩131,569 | ₩133,901 | ₩131,382 | ₩132,963 | +1.06% | 9.3만 |
|---|
| 2026.01.26 | ₩128,058 | ₩130,403 | ₩127,696 | ₩129,693 | +1.28% | 3.1만 |
|---|
| 2026.01.23 | ₩126,584 | ₩128,929 | ₩125,579 | ₩127,736 | +0.91% | 2.6만 |
|---|
| 2026.01.22 | ₩128,581 | ₩128,742 | ₩126,745 | ₩127,401 | -0.92% | 1.8만 |
|---|
| 2026.01.21 | ₩123,488 | ₩127,549 | ₩122,845 | ₩125,605 | +1.71% | 4.7만 |
|---|
| 2026.01.20 | ₩124,600 | ₩125,994 | ₩121,866 | ₩122,255 | -1.88% | 2.9만 |
|---|
| 2026.01.16 | ₩130,832 | ₩131,100 | ₩128,286 | ₩128,916 | -1.46% | 1.7만 |
|---|
| 2026.01.15 | ₩131,784 | ₩132,481 | ₩128,541 | ₩128,742 | -2.31% | 6.3만 |
|---|
| 2026.01.14 | ₩129,103 | ₩129,103 | ₩125,163 | ₩127,549 | -1.20% | 5.1만 |
|---|
| 2026.01.13 | ₩131,033 | ₩132,387 | ₩129,921 | ₩130,685 | -0.27% | 4만 |
|---|
| 2026.01.12 | ₩127,763 | ₩132,012 | ₩127,763 | ₩131,127 | +2.63% | 3.6만 |
|---|
| 2026.01.09 | ₩127,495 | ₩130,752 | ₩126,905 | ₩130,042 | +2.00% | 4.5만 |
|---|
| 2026.01.08 | ₩129,841 | ₩129,841 | ₩125,672 | ₩126,758 | -2.37% | 3.6만 |
|---|
| 2026.01.07 | ₩130,564 | ₩132,400 | ₩130,564 | ₩130,765 | +0.15% | 2만 |
|---|
| 2026.01.06 | ₩128,661 | ₩131,342 | ₩128,661 | ₩131,114 | +1.91% | 2만 |
|---|
| 2026.01.05 | ₩129,934 | ₩130,497 | ₩127,039 | ₩127,535 | -1.85% | 3.2만 |
|---|
| 2026.01.02 | ₩129,184 | ₩130,792 | ₩125,619 | ₩127,013 | -1.68% | 3.9만 |
|---|
| 2025.12.31 | ₩129,827 | ₩129,827 | ₩126,383 | ₩126,383 | -2.65% | 4.7만 |
|---|
| 2025.12.30 | ₩130,055 | ₩130,470 | ₩129,237 | ₩129,278 | -0.60% | 2.2만 |
|---|
| 2025.12.29 | ₩129,144 | ₩130,712 | ₩128,956 | ₩130,109 | +0.75% | 2.1만 |
|---|
| 2025.12.26 | ₩131,409 | ₩131,891 | ₩130,819 | ₩131,154 | -0.19% | 2.2만 |
|---|
| 2025.12.24 | ₩130,055 | ₩131,074 | ₩130,055 | ₩130,926 | +0.67% | 1.4만 |
|---|
| 2025.12.23 | ₩128,205 | ₩130,283 | ₩127,857 | ₩130,283 | +1.62% | 3.4만 |
|---|
| 2025.12.22 | ₩130,149 | ₩130,149 | ₩128,192 | ₩128,929 | -0.94% | 2만 |
|---|
| 2025.12.19 | ₩124,078 | ₩127,455 | ₩124,078 | ₩127,455 | +2.72% | 2.7만 |
|---|
| 2025.12.18 | ₩122,778 | ₩123,595 | ₩121,062 | ₩122,094 | -0.56% | 1.9만 |
|---|
| 2025.12.17 | ₩123,059 | ₩123,327 | ₩118,502 | ₩118,569 | -3.65% | 2.8만 |
|---|
| 2025.12.16 | ₩123,260 | ₩124,815 | ₩121,880 | ₩124,104 | +0.69% | 2.2만 |
|---|
| 2025.12.15 | ₩127,240 | ₩127,723 | ₩123,327 | ₩123,836 | -2.68% | 3.1만 |
|---|
| 2025.12.12 | ₩132,360 | ₩132,360 | ₩125,793 | ₩126,168 | -4.68% | 3.9만 |
|---|
| 2025.12.11 | ₩132,601 | ₩134,076 | ₩128,996 | ₩134,076 | +1.11% | 2.7만 |
|---|
| 2025.12.10 | ₩133,338 | ₩136,032 | ₩131,958 | ₩135,282 | +1.46% | 2.9만 |
|---|
| 2025.12.09 | ₩132,856 | ₩134,504 | ₩132,816 | ₩134,089 | +0.93% | 2.1만 |
|---|
| 2025.12.08 | ₩132,936 | ₩134,451 | ₩132,454 | ₩133,446 | +0.38% | 1.8만 |
|---|
| 2025.12.05 | ₩130,738 | ₩132,601 | ₩130,738 | ₩131,730 | +0.76% | 2.3만 |
|---|
| 2025.12.04 | ₩129,492 | ₩129,814 | ₩128,058 | ₩129,639 | +0.11% | 2.5만 |
|---|
| 2025.12.03 | ₩126,932 | ₩128,996 | ₩126,061 | ₩128,768 | +1.45% | 3.1만 |
|---|
| 2025.12.02 | ₩127,294 | ₩129,800 | ₩127,120 | ₩128,326 | +0.81% | 8.2만 |
|---|
| 2025.12.01 | ₩123,247 | ₩126,222 | ₩122,496 | ₩125,793 | +2.07% | 2.4만 |
|---|
| 2025.11.28 | ₩124,252 | ₩125,525 | ₩123,702 | ₩125,525 | +1.02% | 1.2만 |
|---|
| 2025.11.26 | ₩123,233 | ₩124,560 | ₩121,839 | ₩123,729 | +0.40% | 4.2만 |
|---|
| 2025.11.25 | ₩118,087 | ₩121,263 | ₩114,910 | ₩120,767 | +2.27% | 3.6만 |
|---|
| 2025.11.24 | ₩116,385 | ₩120,861 | ₩116,385 | ₩120,178 | +3.26% | 3.8만 |
|---|
| 2025.11.21 | ₩113,959 | ₩117,309 | ₩109,858 | ₩114,750 | +0.69% | 10.4만 |
|---|
| 2025.11.20 | ₩127,482 | ₩127,803 | ₩113,463 | ₩113,811 | -10.72% | 9만 |
|---|
| 2025.11.19 | ₩120,204 | ₩124,078 | ₩119,280 | ₩121,531 | +1.10% | 2.4만 |
|---|
| 2025.11.18 | ₩121,464 | ₩122,067 | ₩117,846 | ₩119,802 | -1.37% | 7만 |
|---|
| 2025.11.17 | ₩125,297 | ₩128,165 | ₩122,107 | ₩123,850 | -1.16% | 5.5만 |
|---|
| 2025.11.14 | ₩122,308 | ₩130,122 | ₩121,102 | ₩127,937 | +4.60% | 2.6만 |
|---|
| 2025.11.13 | ₩131,744 | ₩131,744 | ₩125,337 | ₩126,530 | -3.96% | 2.6만 |
|---|
| 2025.11.12 | ₩134,531 | ₩134,531 | ₩131,824 | ₩133,271 | -0.94% | 1.4만 |
|---|
| 2025.11.11 | ₩132,789 | ₩133,419 | ₩130,953 | ₩132,360 | -0.32% | 3.2만 |
|---|
| 2025.11.10 | ₩133,044 | ₩135,188 | ₩131,878 | ₩134,786 | +1.31% | 2.8만 |
|---|
| 2025.11.07 | ₩126,825 | ₩128,313 | ₩122,443 | ₩128,165 | +1.06% | 6.6만 |
|---|
| 2025.11.06 | ₩134,250 | ₩134,250 | ₩127,857 | ₩129,157 | -3.79% | 4만 |
|---|
| 2025.11.05 | ₩132,829 | ₩136,756 | ₩132,749 | ₩134,625 | +1.35% | 2.6만 |
|---|
| 2025.11.04 | ₩135,898 | ₩137,587 | ₩133,245 | ₩133,687 | -1.63% | 5.1만 |
|---|
| 2025.11.03 | ₩142,720 | ₩143,015 | ₩139,959 | ₩141,072 | -1.16% | 3.3만 |
|---|
| 2025.10.31 | ₩142,988 | ₩142,988 | ₩138,405 | ₩139,959 | -2.12% | 3.6만 |
|---|
| 2025.10.30 | ₩141,340 | ₩142,626 | ₩139,758 | ₩139,758 | -1.12% | 2.7만 |
|---|
| 2025.10.29 | ₩143,471 | ₩144,905 | ₩141,393 | ₩143,350 | -0.08% | 8.8만 |
|---|
| 2025.10.28 | ₩139,638 | ₩142,251 | ₩139,316 | ₩141,259 | +1.16% | 3.7만 |
|---|
| 2025.10.27 | ₩137,265 | ₩138,713 | ₩137,131 | ₩138,552 | +0.94% | 2.5만 |
|---|
| 2025.10.24 | ₩132,588 | ₩134,411 | ₩132,588 | ₩133,754 | +0.88% | 16.8만 |
|---|
| 2025.10.23 | ₩126,048 | ₩130,001 | ₩126,048 | ₩129,599 | +2.82% | 2.5만 |
|---|
| 2025.10.22 | ₩128,835 | ₩129,519 | ₩123,381 | ₩126,436 | -1.86% | 2.1만 |
|---|
| 2025.10.21 | ₩129,237 | ₩129,814 | ₩127,991 | ₩128,956 | -0.22% | 2.3만 |
|---|
| 2025.10.20 | ₩127,495 | ₩129,988 | ₩127,495 | ₩129,010 | +1.19% | 3.1만 |
|---|
| 2025.10.17 | ₩124,104 | ₩126,745 | ₩122,992 | ₩126,249 | +1.73% | 4만 |
|---|
| 2025.10.16 | ₩127,415 | ₩127,951 | ₩124,131 | ₩125,820 | -1.25% | 2.3만 |
|---|
| 2025.10.15 | ₩126,919 | ₩127,482 | ₩123,421 | ₩125,605 | -1.03% | 1.8만 |
|---|
| 2025.10.14 | ₩123,139 | ₩125,592 | ₩120,392 | ₩123,046 | -0.08% | 2.9만 |
|---|
| 2025.10.13 | ₩126,021 | ₩127,254 | ₩124,748 | ₩126,530 | +0.40% | 4만 |
|---|
| 2025.10.10 | ₩131,650 | ₩132,132 | ₩120,419 | ₩120,499 | -8.47% | 11.1만 |
|---|