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 | ₩221,223 | ₩221,223 | ₩216,717 | ₩219,412 | -0.82% | 2.5만 |
| 2026.10.08 | ₩222,095 | ₩224,307 | ₩214,598 | ₩217,320 | -2.15% | 5.4만 |
| 2026.10.07 | ₩223,302 | ₩226,078 | ₩222,926 | ₩225,809 | +1.12% | 6.6만 |
| 2026.10.06 | ₩227,620 | ₩229,873 | ₩226,788 | ₩227,003 | -0.27% | 3.3만 |
| 2026.10.05 | ₩223,476 | ₩225,514 | ₩223,409 | ₩224,602 | +0.50% | 3.6만 |
| 2026.10.02 | ₩224,468 | ₩225,206 | ₩221,277 | ₩222,068 | -1.07% | 5.8만 |
| 2026.10.01 | ₩216,060 | ₩218,943 | ₩213,378 | ₩217,817 | +0.81% | 5.1만 |
| 2026.09.30 | ₩214,611 | ₩215,792 | ₩213,284 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩213,472 |
| -0.53% |
| 5.1만 |
| 2026.09.29 | ₩213,914 | ₩213,914 | ₩209,864 | ₩210,870 | -1.42% | 4.1만 |
|---|
| 2026.09.28 | ₩212,412 | ₩213,230 | ₩207,115 | ₩210,883 | -0.72% | 6.1만 |
|---|
| 2026.09.25 | ₩213,458 | ₩215,953 | ₩212,653 | ₩214,813 | +0.63% | 4.8만 |
|---|
| 2026.09.24 | ₩208,671 | ₩212,198 | ₩207,584 | ₩211,473 | +1.34% | 2.5만 |
|---|
| 2026.09.23 | ₩215,403 | ₩215,403 | ₩209,703 | ₩212,935 | -1.15% | 3.8만 |
|---|
| 2026.09.22 | ₩211,071 | ₩215,282 | ₩211,071 | ₩215,054 | +1.89% | 6.4만 |
|---|
| 2026.09.21 | ₩205,492 | ₩212,090 | ₩204,688 | ₩211,742 | +3.04% | 9.1만 |
|---|
| 2026.09.18 | ₩198,505 | ₩200,557 | ₩196,359 | ₩200,289 | +0.90% | 1.4만 |
|---|
| 2026.09.17 | ₩196,279 | ₩197,768 | ₩195,930 | ₩197,003 | +0.37% | 1.6만 |
|---|
| 2026.09.16 | ₩190,459 | ₩193,114 | ₩186,141 | ₩188,849 | -0.84% | 4.1만 |
|---|
| 2026.09.15 | ₩190,834 | ₩190,968 | ₩187,951 | ₩188,353 | -1.30% | 1.1만 |
|---|
| 2026.09.14 | ₩187,160 | ₩192,001 | ₩185,416 | ₩189,520 | +1.26% | 1.5만 |
|---|
| 2026.09.11 | ₩196,145 | ₩198,384 | ₩196,145 | ₩196,775 | +0.32% | 2.2만 |
|---|
| 2026.09.10 | ₩191,988 | ₩194,053 | ₩190,445 | ₩191,773 | -0.11% | 2.2만 |
|---|
| 2026.09.09 | ₩196,239 | ₩198,854 | ₩195,984 | ₩197,365 | +0.57% | 2.1만 |
|---|
| 2026.09.08 | ₩198,478 | ₩199,243 | ₩195,796 | ₩197,245 | -0.62% | 3.6만 |
|---|
| 2026.09.04 | ₩195,823 | ₩197,660 | ₩195,032 | ₩196,172 | +0.18% | 1.7만 |
|---|
| 2026.09.03 | ₩187,079 | ₩193,892 | ₩187,039 | ₩193,624 | +3.50% | 2.1만 |
|---|
| 2026.09.02 | ₩188,595 | ₩188,756 | ₩187,347 | ₩188,756 | +0.09% | 2.6만 |
|---|
| 2026.09.01 | ₩188,769 | ₩191,170 | ₩187,334 | ₩188,890 | +0.06% | 2.5만 |
|---|
| 2026.08.31 | ₩193,060 | ₩194,871 | ₩192,256 | ₩194,536 | +0.76% | 2.3만 |
|---|
| 2026.08.28 | ₩198,116 | ₩199,189 | ₩192,859 | ₩193,074 | -2.55% | 4.7만 |
|---|
| 2026.08.27 | ₩194,643 | ₩199,524 | ₩193,637 | ₩199,444 | +2.47% | 4.8만 |
|---|
| 2026.08.26 | ₩185,215 | ₩188,501 | ₩184,974 | ₩187,575 | +1.27% | 2.1만 |
|---|
| 2026.08.25 | ₩185,993 | ₩187,750 | ₩183,137 | ₩185,497 | -0.27% | 2.8만 |
|---|
| 2026.08.24 | ₩185,175 | ₩185,175 | ₩179,516 | ₩182,010 | -1.71% | 4.1만 |
|---|
| 2026.08.21 | ₩190,928 | ₩190,928 | ₩185,886 | ₩188,796 | -1.12% | 3.2만 |
|---|
| 2026.08.20 | ₩189,145 | ₩191,022 | ₩187,656 | ₩188,461 | -0.36% | 1.7만 |
|---|
| 2026.08.19 | ₩195,018 | ₩195,287 | ₩187,052 | ₩189,600 | -2.78% | 3.2만 |
|---|
| 2026.08.18 | ₩195,756 | ₩197,486 | ₩191,907 | ₩193,771 | -1.01% | 7.2만 |
|---|
| 2026.08.17 | ₩204,661 | ₩206,873 | ₩203,306 | ₩203,574 | -0.53% | 3.3만 |
|---|
| 2026.08.14 | ₩205,063 | ₩205,439 | ₩201,791 | ₩203,253 | -0.88% | 2.9만 |
|---|
| 2026.08.13 | ₩201,643 | ₩206,578 | ₩200,973 | ₩204,848 | +1.59% | 3.5만 |
|---|
| 2026.08.12 | ₩201,415 | ₩202,046 | ₩200,114 | ₩200,865 | -0.27% | 7.8만 |
|---|
| 2026.08.11 | ₩198,452 | ₩198,452 | ₩193,087 | ₩195,112 | -1.68% | 3.6만 |
|---|
| 2026.08.10 | ₩198,800 | ₩200,758 | ₩195,448 | ₩195,702 | -1.56% | 6.6만 |
|---|
| 2026.08.07 | ₩198,894 | ₩199,457 | ₩195,917 | ₩198,961 | +0.03% | 5.3만 |
|---|
| 2026.08.06 | ₩189,131 | ₩196,668 | ₩187,173 | ₩193,718 | +2.43% | 4.3만 |
|---|
| 2026.08.05 | ₩198,036 | ₩200,396 | ₩194,495 | ₩194,978 | -1.54% | 4.8만 |
|---|
| 2026.08.04 | ₩187,428 | ₩198,371 | ₩187,294 | ₩197,151 | +5.19% | 9.6만 |
|---|
| 2026.08.03 | ₩171,027 | ₩180,361 | ₩169,471 | ₩179,301 | +4.84% | 4.8만 |
|---|
| 2026.07.31 | ₩177,678 | ₩179,677 | ₩169,096 | ₩173,628 | -2.28% | 4.7만 |
|---|
| 2026.07.30 | ₩168,868 | ₩175,063 | ₩168,237 | ₩174,500 | +3.34% | 7.4만 |
|---|
| 2026.07.29 | ₩165,850 | ₩168,237 | ₩157,214 | ₩157,589 | -4.98% | 10.4만 |
|---|
| 2026.07.28 | ₩165,984 | ₩168,264 | ₩159,574 | ₩166,252 | +0.16% | 10.1만 |
|---|
| 2026.07.27 | ₩179,918 | ₩179,918 | ₩167,580 | ₩172,716 | -4.00% | 7.1만 |
|---|
| 2026.07.24 | ₩179,462 | ₩182,104 | ₩174,192 | ₩175,573 | -2.17% | 7만 |
|---|
| 2026.07.23 | ₩181,822 | ₩184,196 | ₩178,939 | ₩180,857 | -0.53% | 3.3만 |
|---|
| 2026.07.22 | ₩180,937 | ₩186,570 | ₩180,937 | ₩184,732 | +2.10% | 1.8만 |
|---|
| 2026.07.21 | ₩182,774 | ₩186,181 | ₩180,736 | ₩185,698 | +1.60% | 3만 |
|---|
| 2026.07.20 | ₩178,483 | ₩181,380 | ₩175,399 | ₩175,600 | -1.62% | 8.3만 |
|---|
| 2026.07.17 | ₩170,316 | ₩179,945 | ₩167,607 | ₩175,385 | +2.98% | 7.9만 |
|---|
| 2026.07.16 | ₩182,573 | ₩182,573 | ₩177,571 | ₩179,408 | -1.73% | 3.5만 |
|---|
| 2026.07.15 | ₩195,327 | ₩195,327 | ₩181,044 | ₩187,964 | -3.77% | 4.4만 |
|---|
| 2026.07.14 | ₩192,953 | ₩193,959 | ₩187,602 | ₩192,108 | -0.44% | 4.5만 |
|---|
| 2026.07.13 | ₩191,398 | ₩192,524 | ₩186,047 | ₩187,616 | -1.98% | 5.2만 |
|---|
| 2026.07.10 | ₩193,074 | ₩197,459 | ₩191,773 | ₩197,151 | +2.11% | 4.3만 |
|---|
| 2026.07.09 | ₩194,603 | ₩198,143 | ₩192,980 | ₩196,131 | +0.79% | 4.6만 |
|---|
| 2026.07.08 | ₩179,931 | ₩188,474 | ₩179,905 | ₩188,179 | +4.58% | 4만 |
|---|
| 2026.07.07 | ₩184,639 | ₩186,516 | ₩178,014 | ₩183,499 | -0.62% | 6.8만 |
|---|
| 2026.07.06 | ₩191,022 | ₩197,151 | ₩191,022 | ₩192,779 | +0.92% | 4만 |
|---|
| 2026.07.02 | ₩197,151 | ₩200,637 | ₩182,801 | ₩186,824 | -5.24% | 11.9만 |
|---|
| 2026.07.01 | ₩200,235 | ₩202,341 | ₩197,137 | ₩197,687 | -1.27% | 5.1만 |
|---|
| 2026.06.30 | ₩198,076 | ₩209,207 | ₩198,076 | ₩208,134 | +5.08% | 5.2만 |
|---|
| 2026.06.29 | ₩192,484 | ₩197,915 | ₩183,552 | ₩197,674 | +2.70% | 6만 |
|---|
| 2026.06.26 | ₩188,085 | ₩192,497 | ₩186,422 | ₩187,710 | -0.20% | 5.7만 |
|---|
| 2026.06.25 | ₩203,883 | ₩203,883 | ₩187,750 | ₩195,635 | -4.05% | 7.3만 |
|---|
| 2026.06.24 | ₩195,340 | ₩197,808 | ₩188,005 | ₩192,524 | -1.44% | 6만 |
|---|
| 2026.06.23 | ₩195,823 | ₩200,986 | ₩194,053 | ₩195,313 | -0.26% | 12.6만 |
|---|
| 2026.06.22 | ₩214,276 | ₩217,334 | ₩210,307 | ₩212,747 | -0.71% | 7.1만 |
|---|
| 2026.06.18 | ₩208,858 | ₩211,835 | ₩206,364 | ₩210,561 | +0.82% | 6.3만 |
|---|
| 2026.06.17 | ₩205,345 | ₩207,289 | ₩197,996 | ₩198,706 | -3.23% | 7.8만 |
|---|
| 2026.06.16 | ₩211,031 | ₩212,399 | ₩200,222 | ₩200,302 | -5.08% | 5.6만 |
|---|
| 2026.06.15 | ₩208,898 | ₩212,399 | ₩208,080 | ₩211,970 | +1.47% | 10.1만 |
|---|
| 2026.06.12 | ₩193,932 | ₩199,256 | ₩191,076 | ₩196,963 | +1.56% | 7.6만 |
|---|
| 2026.06.11 | ₩182,734 | ₩194,536 | ₩180,213 | ₩193,704 | +6.00% | 9.1만 |
|---|
| 2026.06.10 | ₩183,700 | ₩191,907 | ₩179,596 | ₩180,159 | -1.93% | 6.7만 |
|---|
| 2026.06.09 | ₩200,262 | ₩202,488 | ₩172,488 | ₩188,608 | -5.82% | 21.1만 |
|---|
| 2026.06.08 | ₩198,089 | ₩201,362 | ₩194,589 | ₩196,051 | -1.03% | 17.7만 |
|---|
| 2026.06.05 | ₩208,134 | ₩208,134 | ₩187,535 | ₩188,018 | -9.66% | 18.6만 |
|---|
| 2026.06.04 | ₩213,485 | ₩220,874 | ₩209,636 | ₩217,227 | +1.75% | 8.1만 |
|---|
| 2026.06.03 | ₩229,015 | ₩230,423 | ₩221,102 | ₩224,683 | -1.89% | 4.5만 |
|---|
| 2026.06.02 | ₩224,656 | ₩229,310 | ₩224,576 | ₩229,296 | +2.07% | 19.1만 |
|---|
| 2026.06.01 | ₩215,698 | ₩224,964 | ₩215,242 | ₩223,583 | +3.66% | 8.8만 |
|---|
| 2026.05.29 | ₩209,301 | ₩214,048 | ₩209,207 | ₩213,163 | +1.85% | 6.3만 |
|---|
| 2026.05.28 | ₩199,296 | ₩205,371 | ₩197,674 | ₩204,071 | +2.40% | 5.1만 |
|---|
| 2026.05.27 | ₩202,622 | ₩202,622 | ₩194,992 | ₩198,666 | -1.95% | 4.4만 |
|---|
| 2026.05.26 | ₩196,494 | ₩201,844 | ₩195,448 | ₩200,798 | +2.19% | 9.1만 |
|---|
| 2026.05.22 | ₩189,802 | ₩193,114 | ₩189,373 | ₩190,419 | +0.33% | 5.1만 |
|---|
| 2026.05.21 | ₩181,567 | ₩187,334 | ₩181,326 | ₩187,133 | +3.07% | 8.3만 |
|---|
| 2026.05.20 | ₩178,671 | ₩183,794 | ₩177,920 | ₩183,794 | +2.87% | 6.7만 |
|---|
| 2026.05.19 | ₩174,540 | ₩179,703 | ₩171,067 | ₩175,989 | +0.83% | 7.7만 |
|---|
| 2026.05.18 | ₩184,826 | ₩184,840 | ₩173,427 | ₩178,108 | -3.64% | 10만 |
|---|
| 2026.05.15 | ₩181,943 | ₩187,093 | ₩179,623 | ₩181,876 | -0.04% | 5.1만 |
|---|
| 2026.05.14 | ₩184,813 | ₩190,419 | ₩184,437 | ₩188,957 | +2.24% | 5.4만 |
|---|
| 2026.05.13 | ₩184,142 | ₩185,175 | ₩178,791 | ₩183,472 | -0.36% | 4.7만 |
|---|
| 2026.05.12 | ₩182,292 | ₩183,525 | ₩171,898 | ₩180,133 | -1.18% | 7.5만 |
|---|
| 2026.05.11 | ₩182,144 | ₩186,382 | ₩182,090 | ₩185,778 | +2.00% | 4.6만 |
|---|
| 2026.05.08 | ₩173,159 | ₩181,138 | ₩172,998 | ₩181,138 | +4.61% | 6.8만 |
|---|
| 2026.05.07 | ₩170,437 | ₩173,776 | ₩167,473 | ₩169,484 | -0.56% | 6.5만 |
|---|
| 2026.05.06 | ₩165,998 | ₩170,182 | ₩163,999 | ₩170,182 | +2.52% | 4.9만 |
|---|
| 2026.05.05 | ₩158,005 | ₩162,269 | ₩158,005 | ₩161,545 | +2.24% | 7.5만 |
|---|
| 2026.05.04 | ₩155,591 | ₩156,972 | ₩152,614 | ₩154,572 | -0.66% | 5.9만 |
|---|
| 2026.05.01 | ₩151,876 | ₩155,108 | ₩151,876 | ₩154,371 | +1.64% | 4.2만 |
|---|
| 2026.04.30 | ₩150,441 | ₩150,522 | ₩145,144 | ₩149,717 | -0.48% | 5.9만 |
|---|
| 2026.04.29 | ₩148,778 | ₩149,328 | ₩146,941 | ₩149,315 | +0.36% | 4.8만 |
|---|
| 2026.04.28 | ₩145,533 | ₩148,483 | ₩143,937 | ₩146,525 | +0.68% | 5.3만 |
|---|
| 2026.04.27 | ₩151,232 | ₩152,238 | ₩148,966 | ₩152,077 | +0.56% | 5.2만 |
|---|
| 2026.04.24 | ₩148,349 | ₩151,782 | ₩147,571 | ₩151,581 | +2.18% | 7.9만 |
|---|
| 2026.04.23 | ₩145,573 | ₩147,182 | ₩140,195 | ₩143,763 | -1.24% | 12.1만 |
|---|
| 2026.04.22 | ₩143,830 | ₩147,974 | ₩143,736 | ₩147,974 | +2.88% | 14.3만 |
|---|
| 2026.04.21 | ₩142,368 | ₩143,991 | ₩140,786 | ₩141,751 | -0.43% | 5.6만 |
|---|
| 2026.04.20 | ₩140,786 | ₩141,630 | ₩138,814 | ₩141,295 | +0.36% | 7.9만 |
|---|
| 2026.04.17 | ₩140,383 | ₩141,657 | ₩139,498 | ₩140,893 | +0.36% | 6.3만 |
|---|
| 2026.04.16 | ₩134,952 | ₩137,111 | ₩132,913 | ₩136,977 | +1.50% | 7.3만 |
|---|
| 2026.04.15 | ₩130,285 | ₩133,906 | ₩129,909 | ₩133,839 | +2.73% | 5.3만 |
|---|
| 2026.04.14 | ₩127,898 | ₩129,601 | ₩126,597 | ₩129,588 | +1.32% | 4.4만 |
|---|
| 2026.04.13 | ₩120,039 | ₩125,819 | ₩120,039 | ₩125,819 | +4.82% | 7만 |
|---|
| 2026.04.10 | ₩120,696 | ₩122,011 | ₩119,959 | ₩120,737 | +0.03% | 1.9만 |
|---|
| 2026.04.09 | ₩119,342 | ₩120,053 | ₩116,914 | ₩119,878 | +0.45% | 4.9만 |
|---|
| 2026.04.08 | ₩121,501 | ₩121,917 | ₩117,625 | ₩119,328 | -1.79% | 7.2만 |
|---|
| 2026.04.07 | ₩110,048 | ₩111,912 | ₩107,286 | ₩111,912 | +1.69% | 3.7만 |
|---|
| 2026.04.06 | ₩110,504 | ₩111,979 | ₩109,887 | ₩111,161 | +0.59% | 3.2만 |
|---|
| 2026.04.02 | ₩103,759 | ₩110,035 | ₩102,994 | ₩109,954 | +5.97% | 3.4만 |
|---|
| 2026.04.01 | ₩107,286 | ₩110,075 | ₩106,561 | ₩108,385 | +1.02% | 6.2만 |
|---|
| 2026.03.31 | ₩99,574 | ₩105,422 | ₩99,373 | ₩105,140 | +5.59% | 9.9만 |
|---|
| 2026.03.30 | ₩102,847 | ₩103,008 | ₩95,699 | ₩97,026 | -5.66% | 6.1만 |
|---|
| 2026.03.27 | ₩103,799 | ₩104,000 | ₩100,191 | ₩100,741 | -2.95% | 7.4만 |
|---|
| 2026.03.26 | ₩108,989 | ₩109,498 | ₩104,778 | ₩104,872 | -3.78% | 4.4만 |
|---|
| 2026.03.25 | ₩113,079 | ₩113,629 | ₩111,215 | ₩111,885 | -1.06% | 2.3만 |
|---|
| 2026.03.24 | ₩111,134 | ₩111,926 | ₩109,029 | ₩110,960 | -0.16% | 3.1만 |
|---|
| 2026.03.23 | ₩113,052 | ₩115,412 | ₩111,161 | ₩112,154 | -0.79% | 4.4만 |
|---|
| 2026.03.20 | ₩113,642 | ₩113,642 | ₩107,849 | ₩109,270 | -3.85% | 3.3만 |
|---|
| 2026.03.19 | ₩110,679 | ₩115,681 | ₩109,713 | ₩114,460 | +3.42% | 3.3만 |
|---|
| 2026.03.18 | ₩115,842 | ₩117,049 | ₩113,709 | ₩113,709 | -1.84% | 1.7만 |
|---|
| 2026.03.17 | ₩116,056 | ₩117,451 | ₩115,828 | ₩116,298 | +0.21% | 1.1만 |
|---|
| 2026.03.16 | ₩115,278 | ₩116,821 | ₩114,796 | ₩115,198 | -0.07% | 2.8만 |
|---|
| 2026.03.13 | ₩114,889 | ₩116,472 | ₩111,550 | ₩111,832 | -2.66% | 4.9만 |
|---|
| 2026.03.12 | ₩116,137 | ₩116,941 | ₩113,548 | ₩113,562 | -2.22% | 2.2만 |
|---|
| 2026.03.11 | ₩118,376 | ₩119,704 | ₩116,955 | ₩118,014 | -0.31% | 1.9만 |
|---|
| 2026.03.10 | ₩116,888 | ₩119,677 | ₩115,868 | ₩116,847 | -0.03% | 4.1만 |
|---|
| 2026.03.09 | ₩110,397 | ₩117,679 | ₩110,155 | ₩116,928 | +5.92% | 5.1만 |
|---|
| 2026.03.06 | ₩113,790 | ₩117,169 | ₩112,502 | ₩112,905 | -0.78% | 4.9만 |
|---|
| 2026.03.05 | ₩116,016 | ₩119,422 | ₩114,688 | ₩117,706 | +1.46% | 4.2만 |
|---|
| 2026.03.04 | ₩114,863 | ₩118,457 | ₩114,863 | ₩117,277 | +2.10% | 1.7만 |
|---|
| 2026.03.03 | ₩111,309 | ₩114,648 | ₩109,324 | ₩113,441 | +1.92% | 5.7만 |
|---|
| 2026.03.02 | ₩112,744 | ₩117,531 | ₩111,979 | ₩116,754 | +3.56% | 3.1만 |
|---|
| 2026.02.27 | ₩114,916 | ₩116,861 | ₩114,286 | ₩115,480 | +0.49% | 7.7만 |
|---|
| 2026.02.26 | ₩122,855 | ₩122,855 | ₩116,914 | ₩119,395 | -2.82% | 2.8만 |
|---|
| 2026.02.25 | ₩119,851 | ₩123,392 | ₩119,851 | ₩122,842 | +2.50% | 3.7만 |
|---|
| 2026.02.24 | ₩117,102 | ₩119,342 | ₩115,426 | ₩118,323 | +1.04% | 2.5만 |
|---|
| 2026.02.23 | ₩118,095 | ₩118,095 | ₩114,501 | ₩115,506 | -2.19% | 2.9만 |
|---|
| 2026.02.20 | ₩116,579 | ₩120,737 | ₩116,579 | ₩119,382 | +2.40% | 6.6만 |
|---|
| 2026.02.19 | ₩118,202 | ₩119,127 | ₩117,156 | ₩118,242 | +0.03% | 2만 |
|---|
| 2026.02.18 | ₩117,920 | ₩121,514 | ₩116,968 | ₩119,503 | +1.34% | 4.3만 |
|---|
| 2026.02.17 | ₩115,453 | ₩118,618 | ₩113,240 | ₩117,102 | +1.43% | 5.1만 |
|---|
| 2026.02.13 | ₩117,800 | ₩119,007 | ₩114,608 | ₩117,424 | -0.32% | 3.5만 |
|---|
| 2026.02.12 | ₩124,009 | ₩124,492 | ₩116,338 | ₩116,740 | -5.86% | 3.7만 |
|---|
| 2026.02.11 | ₩126,154 | ₩126,154 | ₩121,206 | ₩123,258 | -2.30% | 2만 |
|---|
| 2026.02.10 | ₩125,041 | ₩125,229 | ₩122,507 | ₩122,507 | -2.03% | 2.3만 |
|---|
| 2026.02.09 | ₩119,181 | ₩125,068 | ₩118,188 | ₩123,955 | +4.01% | 6.2만 |
|---|
| 2026.02.06 | ₩115,104 | ₩120,763 | ₩114,232 | ₩120,187 | +4.42% | 3.9만 |
|---|
| 2026.02.05 | ₩113,870 | ₩115,627 | ₩110,370 | ₩111,336 | -2.23% | 5.1만 |
|---|
| 2026.02.04 | ₩120,281 | ₩120,281 | ₩112,207 | ₩115,506 | -3.97% | 7.8만 |
|---|
| 2026.02.03 | ₩129,038 | ₩129,038 | ₩118,980 | ₩122,239 | -5.27% | 5.3만 |
|---|
| 2026.02.02 | ₩125,108 | ₩129,400 | ₩125,108 | ₩127,978 | +2.29% | 3.8만 |
|---|
| 2026.01.30 | ₩129,333 | ₩129,628 | ₩124,572 | ₩125,538 | -2.93% | 5만 |
|---|
| 2026.01.29 | ₩132,913 | ₩132,913 | ₩124,720 | ₩130,674 | -1.68% | 7.6만 |
|---|
| 2026.01.28 | ₩135,233 | ₩135,958 | ₩134,080 | ₩135,032 | -0.15% | 3.3만 |
|---|
| 2026.01.27 | ₩131,653 | ₩133,986 | ₩131,465 | ₩133,048 | +1.06% | 9.3만 |
|---|
| 2026.01.26 | ₩128,139 | ₩130,486 | ₩127,777 | ₩129,775 | +1.28% | 3.1만 |
|---|
| 2026.01.23 | ₩126,664 | ₩129,011 | ₩125,658 | ₩127,817 | +0.91% | 2.6만 |
|---|
| 2026.01.22 | ₩128,662 | ₩128,823 | ₩126,825 | ₩127,482 | -0.92% | 1.8만 |
|---|
| 2026.01.21 | ₩123,566 | ₩127,630 | ₩122,922 | ₩125,685 | +1.71% | 4.7만 |
|---|
| 2026.01.20 | ₩124,679 | ₩126,074 | ₩121,943 | ₩122,332 | -1.88% | 2.9만 |
|---|
| 2026.01.16 | ₩130,915 | ₩131,183 | ₩128,367 | ₩128,998 | -1.46% | 1.7만 |
|---|
| 2026.01.15 | ₩131,867 | ₩132,565 | ₩128,622 | ₩128,823 | -2.31% | 6.3만 |
|---|
| 2026.01.14 | ₩129,185 | ₩129,185 | ₩125,243 | ₩127,630 | -1.20% | 5.1만 |
|---|
| 2026.01.13 | ₩131,116 | ₩132,471 | ₩130,003 | ₩130,768 | -0.27% | 4만 |
|---|
| 2026.01.12 | ₩127,844 | ₩132,095 | ₩127,844 | ₩131,210 | +2.63% | 3.6만 |
|---|
| 2026.01.09 | ₩127,576 | ₩130,835 | ₩126,986 | ₩130,124 | +2.00% | 4.5만 |
|---|
| 2026.01.08 | ₩129,923 | ₩129,923 | ₩125,752 | ₩126,838 | -2.37% | 3.6만 |
|---|
| 2026.01.07 | ₩130,647 | ₩132,484 | ₩130,647 | ₩130,848 | +0.15% | 2만 |
|---|
| 2026.01.06 | ₩128,743 | ₩131,425 | ₩128,743 | ₩131,197 | +1.91% | 2만 |
|---|
| 2026.01.05 | ₩130,017 | ₩130,580 | ₩127,120 | ₩127,616 | -1.85% | 3.2만 |
|---|
| 2026.01.02 | ₩129,266 | ₩130,875 | ₩125,698 | ₩127,093 | -1.68% | 3.9만 |
|---|
| 2025.12.31 | ₩129,909 | ₩129,909 | ₩126,463 | ₩126,463 | -2.65% | 4.7만 |
|---|
| 2025.12.30 | ₩130,137 | ₩130,553 | ₩129,319 | ₩129,360 | -0.60% | 2.2만 |
|---|
| 2025.12.29 | ₩129,226 | ₩130,795 | ₩129,038 | ₩130,191 | +0.75% | 2.1만 |
|---|
| 2025.12.26 | ₩131,492 | ₩131,975 | ₩130,902 | ₩131,237 | -0.19% | 2.2만 |
|---|
| 2025.12.24 | ₩130,137 | ₩131,157 | ₩130,137 | ₩131,009 | +0.67% | 1.4만 |
|---|
| 2025.12.23 | ₩128,287 | ₩130,365 | ₩127,938 | ₩130,365 | +1.62% | 3.4만 |
|---|
| 2025.12.22 | ₩130,231 | ₩130,231 | ₩128,273 | ₩129,011 | -0.94% | 2만 |
|---|
| 2025.12.19 | ₩124,156 | ₩127,536 | ₩124,156 | ₩127,536 | +2.72% | 2.7만 |
|---|
| 2025.12.18 | ₩122,855 | ₩123,673 | ₩121,139 | ₩122,171 | -0.56% | 1.9만 |
|---|
| 2025.12.17 | ₩123,137 | ₩123,405 | ₩118,577 | ₩118,644 | -3.65% | 2.8만 |
|---|
| 2025.12.16 | ₩123,338 | ₩124,894 | ₩121,957 | ₩124,183 | +0.69% | 2.2만 |
|---|
| 2025.12.15 | ₩127,321 | ₩127,804 | ₩123,405 | ₩123,915 | -2.68% | 3.1만 |
|---|
| 2025.12.12 | ₩132,444 | ₩132,444 | ₩125,873 | ₩126,248 | -4.68% | 3.9만 |
|---|
| 2025.12.11 | ₩132,685 | ₩134,161 | ₩129,078 | ₩134,161 | +1.11% | 2.7만 |
|---|
| 2025.12.10 | ₩133,423 | ₩136,119 | ₩132,042 | ₩135,368 | +1.46% | 2.9만 |
|---|
| 2025.12.09 | ₩132,940 | ₩134,590 | ₩132,900 | ₩134,174 | +0.93% | 2.1만 |
|---|
| 2025.12.08 | ₩133,021 | ₩134,536 | ₩132,538 | ₩133,530 | +0.38% | 1.8만 |
|---|
| 2025.12.05 | ₩130,821 | ₩132,685 | ₩130,821 | ₩131,814 | +0.76% | 2.3만 |
|---|
| 2025.12.04 | ₩129,574 | ₩129,896 | ₩128,139 | ₩129,722 | +0.11% | 2.5만 |
|---|
| 2025.12.03 | ₩127,013 | ₩129,078 | ₩126,141 | ₩128,850 | +1.45% | 3.1만 |
|---|
| 2025.12.02 | ₩127,375 | ₩129,883 | ₩127,200 | ₩128,407 | +0.81% | 8.2만 |
|---|
| 2025.12.01 | ₩123,325 | ₩126,302 | ₩122,574 | ₩125,873 | +2.07% | 2.4만 |
|---|
| 2025.11.28 | ₩124,331 | ₩125,605 | ₩123,781 | ₩125,605 | +1.02% | 1.2만 |
|---|
| 2025.11.26 | ₩123,311 | ₩124,639 | ₩121,917 | ₩123,808 | +0.40% | 4.2만 |
|---|
| 2025.11.25 | ₩118,162 | ₩121,340 | ₩114,983 | ₩120,844 | +2.27% | 3.6만 |
|---|
| 2025.11.24 | ₩116,459 | ₩120,938 | ₩116,459 | ₩120,254 | +3.26% | 3.8만 |
|---|
| 2025.11.21 | ₩114,031 | ₩117,384 | ₩109,928 | ₩114,822 | +0.69% | 10.4만 |
|---|
| 2025.11.20 | ₩127,563 | ₩127,884 | ₩113,535 | ₩113,884 | -10.72% | 9만 |
|---|
| 2025.11.19 | ₩120,281 | ₩124,156 | ₩119,355 | ₩121,608 | +1.10% | 2.4만 |
|---|
| 2025.11.18 | ₩121,541 | ₩122,145 | ₩117,920 | ₩119,878 | -1.37% | 7만 |
|---|
| 2025.11.17 | ₩125,377 | ₩128,247 | ₩122,185 | ₩123,928 | -1.16% | 5.5만 |
|---|
| 2025.11.14 | ₩122,386 | ₩130,204 | ₩121,179 | ₩128,019 | +4.60% | 2.6만 |
|---|
| 2025.11.13 | ₩131,827 | ₩131,827 | ₩125,417 | ₩126,610 | -3.96% | 2.6만 |
|---|
| 2025.11.12 | ₩134,617 | ₩134,617 | ₩131,908 | ₩133,356 | -0.94% | 1.4만 |
|---|
| 2025.11.11 | ₩132,873 | ₩133,504 | ₩131,036 | ₩132,444 | -0.32% | 3.2만 |
|---|
| 2025.11.10 | ₩133,128 | ₩135,274 | ₩131,961 | ₩134,871 | +1.31% | 2.8만 |
|---|
| 2025.11.07 | ₩126,905 | ₩128,394 | ₩122,520 | ₩128,247 | +1.06% | 6.6만 |
|---|
| 2025.11.06 | ₩134,335 | ₩134,335 | ₩127,938 | ₩129,239 | -3.79% | 4만 |
|---|
| 2025.11.05 | ₩132,913 | ₩136,843 | ₩132,833 | ₩134,710 | +1.35% | 2.6만 |
|---|
| 2025.11.04 | ₩135,985 | ₩137,674 | ₩133,329 | ₩133,772 | -1.63% | 5.1만 |
|---|
| 2025.11.03 | ₩142,811 | ₩143,106 | ₩140,048 | ₩141,161 | -1.16% | 3.3만 |
|---|
| 2025.10.31 | ₩143,079 | ₩143,079 | ₩138,492 | ₩140,048 | -2.12% | 3.6만 |
|---|
| 2025.10.30 | ₩141,429 | ₩142,717 | ₩139,847 | ₩139,847 | -1.12% | 2.7만 |
|---|
| 2025.10.29 | ₩143,562 | ₩144,996 | ₩141,483 | ₩143,441 | -0.08% | 8.8만 |
|---|
| 2025.10.28 | ₩139,726 | ₩142,341 | ₩139,404 | ₩141,349 | +1.16% | 3.7만 |
|---|
| 2025.10.27 | ₩137,352 | ₩138,801 | ₩137,218 | ₩138,640 | +0.94% | 2.5만 |
|---|
| 2025.10.24 | ₩132,672 | ₩134,496 | ₩132,672 | ₩133,839 | +0.88% | 16.8만 |
|---|
| 2025.10.23 | ₩126,128 | ₩130,084 | ₩126,128 | ₩129,681 | +2.82% | 2.5만 |
|---|
| 2025.10.22 | ₩128,917 | ₩129,601 | ₩123,459 | ₩126,517 | -1.86% | 2.1만 |
|---|
| 2025.10.21 | ₩129,319 | ₩129,896 | ₩128,072 | ₩129,038 | -0.22% | 2.3만 |
|---|
| 2025.10.20 | ₩127,576 | ₩130,070 | ₩127,576 | ₩129,091 | +1.19% | 3.1만 |
|---|
| 2025.10.17 | ₩124,183 | ₩126,825 | ₩123,070 | ₩126,329 | +1.73% | 4만 |
|---|
| 2025.10.16 | ₩127,496 | ₩128,032 | ₩124,210 | ₩125,900 | -1.25% | 2.3만 |
|---|
| 2025.10.15 | ₩126,999 | ₩127,563 | ₩123,499 | ₩125,685 | -1.03% | 1.8만 |
|---|
| 2025.10.14 | ₩123,218 | ₩125,672 | ₩120,468 | ₩123,124 | -0.08% | 2.9만 |
|---|
| 2025.10.13 | ₩126,101 | ₩127,335 | ₩124,827 | ₩126,610 | +0.40% | 4만 |
|---|
| 2025.10.10 | ₩131,733 | ₩132,216 | ₩120,495 | ₩120,576 | -8.47% | 11.1만 |
|---|