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 | ₩221,234 | ₩221,234 | ₩216,728 | ₩219,424 | -0.82% | 2.5만 |
| 2026.10.08 | ₩222,106 | ₩224,319 | ₩214,609 | ₩217,332 | -2.15% | 5.4만 |
| 2026.10.07 | ₩223,313 | ₩226,089 | ₩222,938 | ₩225,821 | +1.12% | 6.6만 |
| 2026.10.06 | ₩227,632 | ₩229,885 | ₩226,800 | ₩227,015 | -0.27% | 3.3만 |
| 2026.10.05 | ₩223,488 | ₩225,526 | ₩223,421 | ₩224,614 | +0.50% | 3.6만 |
| 2026.10.02 | ₩224,480 | ₩225,218 | ₩221,288 | ₩222,079 | -1.07% | 5.8만 |
| 2026.10.01 | ₩216,071 | ₩218,955 | ₩213,389 | ₩217,828 | +0.81% | 5.1만 |
| 2026.09.30 | ₩214,623 | ₩215,803 | ₩213,295 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩213,483 |
| -0.53% |
| 5.1만 |
| 2026.09.29 | ₩213,925 | ₩213,925 | ₩209,875 | ₩210,881 | -1.42% | 4.1만 |
|---|
| 2026.09.28 | ₩212,423 | ₩213,241 | ₩207,126 | ₩210,894 | -0.72% | 6.1만 |
|---|
| 2026.09.25 | ₩213,469 | ₩215,964 | ₩212,665 | ₩214,824 | +0.63% | 4.8만 |
|---|
| 2026.09.24 | ₩208,681 | ₩212,209 | ₩207,595 | ₩211,484 | +1.34% | 2.5만 |
|---|
| 2026.09.23 | ₩215,414 | ₩215,414 | ₩209,714 | ₩212,946 | -1.15% | 3.8만 |
|---|
| 2026.09.22 | ₩211,082 | ₩215,293 | ₩211,082 | ₩215,065 | +1.89% | 6.4만 |
|---|
| 2026.09.21 | ₩205,503 | ₩212,101 | ₩204,698 | ₩211,753 | +3.04% | 9.1만 |
|---|
| 2026.09.18 | ₩198,516 | ₩200,567 | ₩196,370 | ₩200,299 | +0.90% | 1.4만 |
|---|
| 2026.09.17 | ₩196,289 | ₩197,778 | ₩195,941 | ₩197,013 | +0.37% | 1.6만 |
|---|
| 2026.09.16 | ₩190,469 | ₩193,124 | ₩186,150 | ₩188,859 | -0.84% | 4.1만 |
|---|
| 2026.09.15 | ₩190,844 | ₩190,978 | ₩187,961 | ₩188,363 | -1.30% | 1.1만 |
|---|
| 2026.09.14 | ₩187,169 | ₩192,011 | ₩185,426 | ₩189,530 | +1.26% | 1.5만 |
|---|
| 2026.09.11 | ₩196,155 | ₩198,395 | ₩196,155 | ₩196,785 | +0.32% | 2.2만 |
|---|
| 2026.09.10 | ₩191,998 | ₩194,063 | ₩190,455 | ₩191,783 | -0.11% | 2.2만 |
|---|
| 2026.09.09 | ₩196,249 | ₩198,864 | ₩195,994 | ₩197,376 | +0.57% | 2.1만 |
|---|
| 2026.09.08 | ₩198,489 | ₩199,253 | ₩195,806 | ₩197,255 | -0.62% | 3.6만 |
|---|
| 2026.09.04 | ₩195,833 | ₩197,671 | ₩195,042 | ₩196,182 | +0.18% | 1.7만 |
|---|
| 2026.09.03 | ₩187,089 | ₩193,902 | ₩187,049 | ₩193,634 | +3.50% | 2.1만 |
|---|
| 2026.09.02 | ₩188,605 | ₩188,765 | ₩187,357 | ₩188,765 | +0.09% | 2.6만 |
|---|
| 2026.09.01 | ₩188,779 | ₩191,180 | ₩187,344 | ₩188,900 | +0.06% | 2.5만 |
|---|
| 2026.08.31 | ₩193,071 | ₩194,881 | ₩192,266 | ₩194,546 | +0.76% | 2.3만 |
|---|
| 2026.08.28 | ₩198,127 | ₩199,200 | ₩192,869 | ₩193,084 | -2.55% | 4.7만 |
|---|
| 2026.08.27 | ₩194,653 | ₩199,535 | ₩193,647 | ₩199,454 | +2.47% | 4.8만 |
|---|
| 2026.08.26 | ₩185,225 | ₩188,511 | ₩184,983 | ₩187,585 | +1.27% | 2.1만 |
|---|
| 2026.08.25 | ₩186,003 | ₩187,760 | ₩183,146 | ₩185,506 | -0.27% | 2.8만 |
|---|
| 2026.08.24 | ₩185,185 | ₩185,185 | ₩179,525 | ₩182,020 | -1.71% | 4.1만 |
|---|
| 2026.08.21 | ₩190,938 | ₩190,938 | ₩185,895 | ₩188,806 | -1.12% | 3.2만 |
|---|
| 2026.08.20 | ₩189,154 | ₩191,032 | ₩187,666 | ₩188,470 | -0.36% | 1.7만 |
|---|
| 2026.08.19 | ₩195,029 | ₩195,297 | ₩187,062 | ₩189,610 | -2.78% | 3.2만 |
|---|
| 2026.08.18 | ₩195,766 | ₩197,496 | ₩191,917 | ₩193,781 | -1.01% | 7.2만 |
|---|
| 2026.08.17 | ₩204,671 | ₩206,884 | ₩203,317 | ₩203,585 | -0.53% | 3.3만 |
|---|
| 2026.08.14 | ₩205,074 | ₩205,449 | ₩201,801 | ₩203,263 | -0.88% | 2.9만 |
|---|
| 2026.08.13 | ₩201,654 | ₩206,589 | ₩200,983 | ₩204,859 | +1.59% | 3.5만 |
|---|
| 2026.08.12 | ₩201,426 | ₩202,056 | ₩200,125 | ₩200,876 | -0.27% | 7.8만 |
|---|
| 2026.08.11 | ₩198,462 | ₩198,462 | ₩193,097 | ₩195,122 | -1.68% | 3.6만 |
|---|
| 2026.08.10 | ₩198,811 | ₩200,769 | ₩195,458 | ₩195,713 | -1.56% | 6.6만 |
|---|
| 2026.08.07 | ₩198,904 | ₩199,468 | ₩195,927 | ₩198,972 | +0.03% | 5.3만 |
|---|
| 2026.08.06 | ₩189,141 | ₩196,678 | ₩187,183 | ₩193,728 | +2.43% | 4.3만 |
|---|
| 2026.08.05 | ₩198,046 | ₩200,407 | ₩194,506 | ₩194,988 | -1.54% | 4.8만 |
|---|
| 2026.08.04 | ₩187,438 | ₩198,381 | ₩187,304 | ₩197,161 | +5.19% | 9.6만 |
|---|
| 2026.08.03 | ₩171,036 | ₩180,370 | ₩169,480 | ₩179,310 | +4.84% | 4.8만 |
|---|
| 2026.07.31 | ₩177,688 | ₩179,686 | ₩169,104 | ₩173,637 | -2.28% | 4.7만 |
|---|
| 2026.07.30 | ₩168,876 | ₩175,072 | ₩168,246 | ₩174,509 | +3.34% | 7.4만 |
|---|
| 2026.07.29 | ₩165,859 | ₩168,246 | ₩157,222 | ₩157,597 | -4.98% | 10.4만 |
|---|
| 2026.07.28 | ₩165,993 | ₩168,273 | ₩159,582 | ₩166,261 | +0.16% | 10.1만 |
|---|
| 2026.07.27 | ₩179,927 | ₩179,927 | ₩167,589 | ₩172,725 | -4.00% | 7.1만 |
|---|
| 2026.07.24 | ₩179,471 | ₩182,113 | ₩174,201 | ₩175,582 | -2.17% | 7만 |
|---|
| 2026.07.23 | ₩181,832 | ₩184,206 | ₩178,948 | ₩180,866 | -0.53% | 3.3만 |
|---|
| 2026.07.22 | ₩180,947 | ₩186,579 | ₩180,947 | ₩184,742 | +2.10% | 1.8만 |
|---|
| 2026.07.21 | ₩182,784 | ₩186,190 | ₩180,745 | ₩185,708 | +1.60% | 3만 |
|---|
| 2026.07.20 | ₩178,492 | ₩181,389 | ₩175,408 | ₩175,609 | -1.62% | 8.3만 |
|---|
| 2026.07.17 | ₩170,325 | ₩179,954 | ₩167,616 | ₩175,394 | +2.98% | 7.9만 |
|---|
| 2026.07.16 | ₩182,583 | ₩182,583 | ₩177,580 | ₩179,418 | -1.73% | 3.5만 |
|---|
| 2026.07.15 | ₩195,337 | ₩195,337 | ₩181,054 | ₩187,974 | -3.77% | 4.4만 |
|---|
| 2026.07.14 | ₩192,963 | ₩193,969 | ₩187,612 | ₩192,118 | -0.44% | 4.5만 |
|---|
| 2026.07.13 | ₩191,408 | ₩192,534 | ₩186,056 | ₩187,625 | -1.98% | 5.2만 |
|---|
| 2026.07.10 | ₩193,084 | ₩197,469 | ₩191,783 | ₩197,161 | +2.11% | 4.3만 |
|---|
| 2026.07.09 | ₩194,613 | ₩198,153 | ₩192,990 | ₩196,142 | +0.79% | 4.6만 |
|---|
| 2026.07.08 | ₩179,941 | ₩188,484 | ₩179,914 | ₩188,189 | +4.58% | 4만 |
|---|
| 2026.07.07 | ₩184,648 | ₩186,526 | ₩178,023 | ₩183,508 | -0.62% | 6.8만 |
|---|
| 2026.07.06 | ₩191,032 | ₩197,161 | ₩191,032 | ₩192,789 | +0.92% | 4만 |
|---|
| 2026.07.02 | ₩197,161 | ₩200,648 | ₩182,811 | ₩186,834 | -5.24% | 11.9만 |
|---|
| 2026.07.01 | ₩200,246 | ₩202,351 | ₩197,148 | ₩197,697 | -1.27% | 5.1만 |
|---|
| 2026.06.30 | ₩198,086 | ₩209,218 | ₩198,086 | ₩208,145 | +5.08% | 5.2만 |
|---|
| 2026.06.29 | ₩192,494 | ₩197,925 | ₩183,562 | ₩197,684 | +2.70% | 6만 |
|---|
| 2026.06.26 | ₩188,095 | ₩192,507 | ₩186,432 | ₩187,719 | -0.20% | 5.7만 |
|---|
| 2026.06.25 | ₩203,894 | ₩203,894 | ₩187,760 | ₩195,646 | -4.05% | 7.3만 |
|---|
| 2026.06.24 | ₩195,350 | ₩197,818 | ₩188,014 | ₩192,534 | -1.44% | 6만 |
|---|
| 2026.06.23 | ₩195,833 | ₩200,997 | ₩194,063 | ₩195,324 | -0.26% | 12.6만 |
|---|
| 2026.06.22 | ₩214,287 | ₩217,345 | ₩210,318 | ₩212,758 | -0.71% | 7.1만 |
|---|
| 2026.06.18 | ₩208,869 | ₩211,846 | ₩206,375 | ₩210,572 | +0.82% | 6.3만 |
|---|
| 2026.06.17 | ₩205,355 | ₩207,300 | ₩198,006 | ₩198,717 | -3.23% | 7.8만 |
|---|
| 2026.06.16 | ₩211,042 | ₩212,410 | ₩200,232 | ₩200,313 | -5.08% | 5.6만 |
|---|
| 2026.06.15 | ₩208,909 | ₩212,410 | ₩208,091 | ₩211,981 | +1.47% | 10.1만 |
|---|
| 2026.06.12 | ₩193,942 | ₩199,267 | ₩191,086 | ₩196,973 | +1.56% | 7.6만 |
|---|
| 2026.06.11 | ₩182,744 | ₩194,546 | ₩180,222 | ₩193,714 | +6.00% | 9.1만 |
|---|
| 2026.06.10 | ₩183,709 | ₩191,917 | ₩179,605 | ₩180,169 | -1.93% | 6.7만 |
|---|
| 2026.06.09 | ₩200,272 | ₩202,499 | ₩172,497 | ₩188,618 | -5.82% | 21.1만 |
|---|
| 2026.06.08 | ₩198,100 | ₩201,372 | ₩194,599 | ₩196,061 | -1.03% | 17.7만 |
|---|
| 2026.06.05 | ₩208,145 | ₩208,145 | ₩187,545 | ₩188,028 | -9.66% | 18.6만 |
|---|
| 2026.06.04 | ₩213,496 | ₩220,886 | ₩209,647 | ₩217,238 | +1.75% | 8.1만 |
|---|
| 2026.06.03 | ₩229,026 | ₩230,435 | ₩221,114 | ₩224,695 | -1.89% | 4.5만 |
|---|
| 2026.06.02 | ₩224,668 | ₩229,322 | ₩224,587 | ₩229,308 | +2.07% | 19.1만 |
|---|
| 2026.06.01 | ₩215,709 | ₩224,976 | ₩215,253 | ₩223,595 | +3.66% | 8.8만 |
|---|
| 2026.05.29 | ₩209,312 | ₩214,059 | ₩209,218 | ₩213,174 | +1.85% | 6.3만 |
|---|
| 2026.05.28 | ₩199,307 | ₩205,382 | ₩197,684 | ₩204,081 | +2.40% | 5.1만 |
|---|
| 2026.05.27 | ₩202,633 | ₩202,633 | ₩195,002 | ₩198,676 | -1.95% | 4.4만 |
|---|
| 2026.05.26 | ₩196,504 | ₩201,855 | ₩195,458 | ₩200,809 | +2.19% | 9.1만 |
|---|
| 2026.05.22 | ₩189,812 | ₩193,124 | ₩189,382 | ₩190,428 | +0.33% | 5.1만 |
|---|
| 2026.05.21 | ₩181,577 | ₩187,344 | ₩181,336 | ₩187,143 | +3.07% | 8.3만 |
|---|
| 2026.05.20 | ₩178,680 | ₩183,803 | ₩177,929 | ₩183,803 | +2.87% | 6.7만 |
|---|
| 2026.05.19 | ₩174,549 | ₩179,713 | ₩171,076 | ₩175,998 | +0.83% | 7.7만 |
|---|
| 2026.05.18 | ₩184,836 | ₩184,849 | ₩173,436 | ₩178,117 | -3.64% | 10만 |
|---|
| 2026.05.15 | ₩181,952 | ₩187,102 | ₩179,632 | ₩181,885 | -0.04% | 5.1만 |
|---|
| 2026.05.14 | ₩184,823 | ₩190,428 | ₩184,447 | ₩188,967 | +2.24% | 5.4만 |
|---|
| 2026.05.13 | ₩184,152 | ₩185,185 | ₩178,801 | ₩183,481 | -0.36% | 4.7만 |
|---|
| 2026.05.12 | ₩182,301 | ₩183,535 | ₩171,907 | ₩180,142 | -1.18% | 7.5만 |
|---|
| 2026.05.11 | ₩182,154 | ₩186,392 | ₩182,100 | ₩185,788 | +2.00% | 4.6만 |
|---|
| 2026.05.08 | ₩173,168 | ₩181,148 | ₩173,007 | ₩181,148 | +4.61% | 6.8만 |
|---|
| 2026.05.07 | ₩170,445 | ₩173,785 | ₩167,482 | ₩169,493 | -0.56% | 6.5만 |
|---|
| 2026.05.06 | ₩166,006 | ₩170,191 | ₩164,008 | ₩170,191 | +2.52% | 4.9만 |
|---|
| 2026.05.05 | ₩158,013 | ₩162,278 | ₩158,013 | ₩161,554 | +2.24% | 7.5만 |
|---|
| 2026.05.04 | ₩155,599 | ₩156,980 | ₩152,622 | ₩154,580 | -0.66% | 5.9만 |
|---|
| 2026.05.01 | ₩151,884 | ₩155,116 | ₩151,884 | ₩154,379 | +1.64% | 4.2만 |
|---|
| 2026.04.30 | ₩150,449 | ₩150,530 | ₩145,152 | ₩149,725 | -0.48% | 5.9만 |
|---|
| 2026.04.29 | ₩148,786 | ₩149,336 | ₩146,949 | ₩149,323 | +0.36% | 4.8만 |
|---|
| 2026.04.28 | ₩145,541 | ₩148,491 | ₩143,945 | ₩146,533 | +0.68% | 5.3만 |
|---|
| 2026.04.27 | ₩151,240 | ₩152,246 | ₩148,974 | ₩152,085 | +0.56% | 5.2만 |
|---|
| 2026.04.24 | ₩148,357 | ₩151,790 | ₩147,579 | ₩151,589 | +2.18% | 7.9만 |
|---|
| 2026.04.23 | ₩145,581 | ₩147,190 | ₩140,203 | ₩143,770 | -1.24% | 12.1만 |
|---|
| 2026.04.22 | ₩143,837 | ₩147,981 | ₩143,743 | ₩147,981 | +2.88% | 14.3만 |
|---|
| 2026.04.21 | ₩142,375 | ₩143,998 | ₩140,793 | ₩141,758 | -0.43% | 5.6만 |
|---|
| 2026.04.20 | ₩140,793 | ₩141,638 | ₩138,821 | ₩141,303 | +0.36% | 7.9만 |
|---|
| 2026.04.17 | ₩140,391 | ₩141,665 | ₩139,505 | ₩140,900 | +0.36% | 6.3만 |
|---|
| 2026.04.16 | ₩134,959 | ₩137,118 | ₩132,920 | ₩136,984 | +1.50% | 7.3만 |
|---|
| 2026.04.15 | ₩130,292 | ₩133,913 | ₩129,916 | ₩133,846 | +2.73% | 5.3만 |
|---|
| 2026.04.14 | ₩127,905 | ₩129,608 | ₩126,604 | ₩129,594 | +1.32% | 4.4만 |
|---|
| 2026.04.13 | ₩120,045 | ₩125,826 | ₩120,045 | ₩125,826 | +4.82% | 7만 |
|---|
| 2026.04.10 | ₩120,703 | ₩122,017 | ₩119,965 | ₩120,743 | +0.03% | 1.9만 |
|---|
| 2026.04.09 | ₩119,348 | ₩120,059 | ₩116,921 | ₩119,885 | +0.45% | 4.9만 |
|---|
| 2026.04.08 | ₩121,507 | ₩121,923 | ₩117,631 | ₩119,335 | -1.79% | 7.2만 |
|---|
| 2026.04.07 | ₩110,054 | ₩111,918 | ₩107,291 | ₩111,918 | +1.69% | 3.7만 |
|---|
| 2026.04.06 | ₩110,510 | ₩111,985 | ₩109,893 | ₩111,167 | +0.59% | 3.2만 |
|---|
| 2026.04.02 | ₩103,764 | ₩110,041 | ₩103,000 | ₩109,960 | +5.97% | 3.4만 |
|---|
| 2026.04.01 | ₩107,291 | ₩110,081 | ₩106,567 | ₩108,391 | +1.02% | 6.2만 |
|---|
| 2026.03.31 | ₩99,580 | ₩105,427 | ₩99,378 | ₩105,145 | +5.59% | 9.9만 |
|---|
| 2026.03.30 | ₩102,852 | ₩103,013 | ₩95,704 | ₩97,031 | -5.66% | 6.1만 |
|---|
| 2026.03.27 | ₩103,804 | ₩104,005 | ₩100,197 | ₩100,746 | -2.95% | 7.4만 |
|---|
| 2026.03.26 | ₩108,994 | ₩109,504 | ₩104,783 | ₩104,877 | -3.78% | 4.4만 |
|---|
| 2026.03.25 | ₩113,085 | ₩113,635 | ₩111,221 | ₩111,891 | -1.06% | 2.3만 |
|---|
| 2026.03.24 | ₩111,140 | ₩111,932 | ₩109,035 | ₩110,966 | -0.16% | 3.1만 |
|---|
| 2026.03.23 | ₩113,058 | ₩115,419 | ₩111,167 | ₩112,160 | -0.79% | 4.4만 |
|---|
| 2026.03.20 | ₩113,648 | ₩113,648 | ₩107,854 | ₩109,276 | -3.85% | 3.3만 |
|---|
| 2026.03.19 | ₩110,684 | ₩115,687 | ₩109,719 | ₩114,466 | +3.42% | 3.3만 |
|---|
| 2026.03.18 | ₩115,848 | ₩117,055 | ₩113,715 | ₩113,715 | -1.84% | 1.7만 |
|---|
| 2026.03.17 | ₩116,062 | ₩117,457 | ₩115,834 | ₩116,304 | +0.21% | 1.1만 |
|---|
| 2026.03.16 | ₩115,284 | ₩116,827 | ₩114,802 | ₩115,204 | -0.07% | 2.8만 |
|---|
| 2026.03.13 | ₩114,895 | ₩116,478 | ₩111,556 | ₩111,838 | -2.66% | 4.9만 |
|---|
| 2026.03.12 | ₩116,143 | ₩116,947 | ₩113,554 | ₩113,568 | -2.22% | 2.2만 |
|---|
| 2026.03.11 | ₩118,382 | ₩119,710 | ₩116,961 | ₩118,020 | -0.31% | 1.9만 |
|---|
| 2026.03.10 | ₩116,894 | ₩119,683 | ₩115,874 | ₩116,854 | -0.03% | 4.1만 |
|---|
| 2026.03.09 | ₩110,403 | ₩117,685 | ₩110,161 | ₩116,934 | +5.92% | 5.1만 |
|---|
| 2026.03.06 | ₩113,796 | ₩117,175 | ₩112,508 | ₩112,911 | -0.78% | 4.9만 |
|---|
| 2026.03.05 | ₩116,022 | ₩119,429 | ₩114,694 | ₩117,712 | +1.46% | 4.2만 |
|---|
| 2026.03.04 | ₩114,869 | ₩118,463 | ₩114,869 | ₩117,283 | +2.10% | 1.7만 |
|---|
| 2026.03.03 | ₩111,315 | ₩114,654 | ₩109,330 | ₩113,447 | +1.92% | 5.7만 |
|---|
| 2026.03.02 | ₩112,750 | ₩117,538 | ₩111,985 | ₩116,760 | +3.56% | 3.1만 |
|---|
| 2026.02.27 | ₩114,922 | ₩116,867 | ₩114,292 | ₩115,486 | +0.49% | 7.7만 |
|---|
| 2026.02.26 | ₩122,862 | ₩122,862 | ₩116,921 | ₩119,402 | -2.82% | 2.8만 |
|---|
| 2026.02.25 | ₩119,858 | ₩123,398 | ₩119,858 | ₩122,848 | +2.50% | 3.7만 |
|---|
| 2026.02.24 | ₩117,108 | ₩119,348 | ₩115,432 | ₩118,329 | +1.04% | 2.5만 |
|---|
| 2026.02.23 | ₩118,101 | ₩118,101 | ₩114,507 | ₩115,512 | -2.19% | 2.9만 |
|---|
| 2026.02.20 | ₩116,585 | ₩120,743 | ₩116,585 | ₩119,388 | +2.40% | 6.6만 |
|---|
| 2026.02.19 | ₩118,208 | ₩119,133 | ₩117,162 | ₩118,248 | +0.03% | 2만 |
|---|
| 2026.02.18 | ₩117,926 | ₩121,521 | ₩116,974 | ₩119,509 | +1.34% | 4.3만 |
|---|
| 2026.02.17 | ₩115,459 | ₩118,624 | ₩113,246 | ₩117,108 | +1.43% | 5.1만 |
|---|
| 2026.02.13 | ₩117,806 | ₩119,013 | ₩114,614 | ₩117,430 | -0.32% | 3.5만 |
|---|
| 2026.02.12 | ₩124,015 | ₩124,498 | ₩116,344 | ₩116,746 | -5.86% | 3.7만 |
|---|
| 2026.02.11 | ₩126,161 | ₩126,161 | ₩121,212 | ₩123,264 | -2.30% | 2만 |
|---|
| 2026.02.10 | ₩125,048 | ₩125,236 | ₩122,513 | ₩122,513 | -2.03% | 2.3만 |
|---|
| 2026.02.09 | ₩119,187 | ₩125,075 | ₩118,195 | ₩123,962 | +4.01% | 6.2만 |
|---|
| 2026.02.06 | ₩115,110 | ₩120,770 | ₩114,238 | ₩120,193 | +4.42% | 3.9만 |
|---|
| 2026.02.05 | ₩113,876 | ₩115,633 | ₩110,376 | ₩111,341 | -2.23% | 5.1만 |
|---|
| 2026.02.04 | ₩120,287 | ₩120,287 | ₩112,213 | ₩115,512 | -3.97% | 7.8만 |
|---|
| 2026.02.03 | ₩129,044 | ₩129,044 | ₩118,986 | ₩122,245 | -5.27% | 5.3만 |
|---|
| 2026.02.02 | ₩125,115 | ₩129,407 | ₩125,115 | ₩127,985 | +2.29% | 3.8만 |
|---|
| 2026.01.30 | ₩129,340 | ₩129,635 | ₩124,578 | ₩125,544 | -2.93% | 5만 |
|---|
| 2026.01.29 | ₩132,920 | ₩132,920 | ₩124,726 | ₩130,681 | -1.68% | 7.6만 |
|---|
| 2026.01.28 | ₩135,241 | ₩135,965 | ₩134,087 | ₩135,039 | -0.15% | 3.3만 |
|---|
| 2026.01.27 | ₩131,660 | ₩133,993 | ₩131,472 | ₩133,054 | +1.06% | 9.3만 |
|---|
| 2026.01.26 | ₩128,146 | ₩130,493 | ₩127,784 | ₩129,782 | +1.28% | 3.1만 |
|---|
| 2026.01.23 | ₩126,671 | ₩129,018 | ₩125,665 | ₩127,824 | +0.91% | 2.6만 |
|---|
| 2026.01.22 | ₩128,669 | ₩128,830 | ₩126,832 | ₩127,489 | -0.92% | 1.8만 |
|---|
| 2026.01.21 | ₩123,573 | ₩127,636 | ₩122,929 | ₩125,692 | +1.71% | 4.7만 |
|---|
| 2026.01.20 | ₩124,686 | ₩126,081 | ₩121,950 | ₩122,339 | -1.88% | 2.9만 |
|---|
| 2026.01.16 | ₩130,922 | ₩131,190 | ₩128,374 | ₩129,004 | -1.46% | 1.7만 |
|---|
| 2026.01.15 | ₩131,874 | ₩132,572 | ₩128,629 | ₩128,830 | -2.31% | 6.3만 |
|---|
| 2026.01.14 | ₩129,192 | ₩129,192 | ₩125,249 | ₩127,636 | -1.20% | 5.1만 |
|---|
| 2026.01.13 | ₩131,123 | ₩132,478 | ₩130,010 | ₩130,775 | -0.27% | 4만 |
|---|
| 2026.01.12 | ₩127,851 | ₩132,102 | ₩127,851 | ₩131,217 | +2.63% | 3.6만 |
|---|
| 2026.01.09 | ₩127,583 | ₩130,842 | ₩126,993 | ₩130,131 | +2.00% | 4.5만 |
|---|
| 2026.01.08 | ₩129,930 | ₩129,930 | ₩125,759 | ₩126,845 | -2.37% | 3.6만 |
|---|
| 2026.01.07 | ₩130,654 | ₩132,491 | ₩130,654 | ₩130,855 | +0.15% | 2만 |
|---|
| 2026.01.06 | ₩128,749 | ₩131,432 | ₩128,749 | ₩131,204 | +1.91% | 2만 |
|---|
| 2026.01.05 | ₩130,024 | ₩130,587 | ₩127,127 | ₩127,623 | -1.85% | 3.2만 |
|---|
| 2026.01.02 | ₩129,272 | ₩130,882 | ₩125,705 | ₩127,100 | -1.68% | 3.9만 |
|---|
| 2025.12.31 | ₩129,916 | ₩129,916 | ₩126,470 | ₩126,470 | -2.65% | 4.7만 |
|---|
| 2025.12.30 | ₩130,144 | ₩130,560 | ₩129,326 | ₩129,366 | -0.60% | 2.2만 |
|---|
| 2025.12.29 | ₩129,232 | ₩130,801 | ₩129,044 | ₩130,198 | +0.75% | 2.1만 |
|---|
| 2025.12.26 | ₩131,499 | ₩131,982 | ₩130,909 | ₩131,244 | -0.19% | 2.2만 |
|---|
| 2025.12.24 | ₩130,144 | ₩131,163 | ₩130,144 | ₩131,016 | +0.67% | 1.4만 |
|---|
| 2025.12.23 | ₩128,293 | ₩130,372 | ₩127,945 | ₩130,372 | +1.62% | 3.4만 |
|---|
| 2025.12.22 | ₩130,238 | ₩130,238 | ₩128,280 | ₩129,018 | -0.94% | 2만 |
|---|
| 2025.12.19 | ₩124,163 | ₩127,542 | ₩124,163 | ₩127,542 | +2.72% | 2.7만 |
|---|
| 2025.12.18 | ₩122,862 | ₩123,680 | ₩121,145 | ₩122,178 | -0.56% | 1.9만 |
|---|
| 2025.12.17 | ₩123,143 | ₩123,412 | ₩118,584 | ₩118,651 | -3.65% | 2.8만 |
|---|
| 2025.12.16 | ₩123,345 | ₩124,900 | ₩121,963 | ₩124,190 | +0.69% | 2.2만 |
|---|
| 2025.12.15 | ₩127,328 | ₩127,811 | ₩123,412 | ₩123,921 | -2.68% | 3.1만 |
|---|
| 2025.12.12 | ₩132,451 | ₩132,451 | ₩125,879 | ₩126,255 | -4.68% | 3.9만 |
|---|
| 2025.12.11 | ₩132,692 | ₩134,168 | ₩129,085 | ₩134,168 | +1.11% | 2.7만 |
|---|
| 2025.12.10 | ₩133,430 | ₩136,126 | ₩132,049 | ₩135,375 | +1.46% | 2.9만 |
|---|
| 2025.12.09 | ₩132,947 | ₩134,597 | ₩132,907 | ₩134,181 | +0.93% | 2.1만 |
|---|
| 2025.12.08 | ₩133,028 | ₩134,543 | ₩132,545 | ₩133,537 | +0.38% | 1.8만 |
|---|
| 2025.12.05 | ₩130,828 | ₩132,692 | ₩130,828 | ₩131,821 | +0.76% | 2.3만 |
|---|
| 2025.12.04 | ₩129,581 | ₩129,903 | ₩128,146 | ₩129,728 | +0.11% | 2.5만 |
|---|
| 2025.12.03 | ₩127,019 | ₩129,085 | ₩126,148 | ₩128,857 | +1.45% | 3.1만 |
|---|
| 2025.12.02 | ₩127,381 | ₩129,889 | ₩127,207 | ₩128,414 | +0.81% | 8.2만 |
|---|
| 2025.12.01 | ₩123,331 | ₩126,309 | ₩122,580 | ₩125,879 | +2.07% | 2.4만 |
|---|
| 2025.11.28 | ₩124,337 | ₩125,611 | ₩123,787 | ₩125,611 | +1.02% | 1.2만 |
|---|
| 2025.11.26 | ₩123,318 | ₩124,646 | ₩121,923 | ₩123,814 | +0.40% | 4.2만 |
|---|
| 2025.11.25 | ₩118,168 | ₩121,346 | ₩114,989 | ₩120,850 | +2.27% | 3.6만 |
|---|
| 2025.11.24 | ₩116,465 | ₩120,944 | ₩116,465 | ₩120,260 | +3.26% | 3.8만 |
|---|
| 2025.11.21 | ₩114,037 | ₩117,390 | ₩109,933 | ₩114,828 | +0.69% | 10.4만 |
|---|
| 2025.11.20 | ₩127,569 | ₩127,891 | ₩113,541 | ₩113,890 | -10.72% | 9만 |
|---|
| 2025.11.19 | ₩120,287 | ₩124,163 | ₩119,361 | ₩121,615 | +1.10% | 2.4만 |
|---|
| 2025.11.18 | ₩121,548 | ₩122,151 | ₩117,926 | ₩119,885 | -1.37% | 7만 |
|---|
| 2025.11.17 | ₩125,383 | ₩128,253 | ₩122,191 | ₩123,935 | -1.16% | 5.5만 |
|---|
| 2025.11.14 | ₩122,392 | ₩130,211 | ₩121,185 | ₩128,025 | +4.60% | 2.6만 |
|---|
| 2025.11.13 | ₩131,834 | ₩131,834 | ₩125,423 | ₩126,617 | -3.96% | 2.6만 |
|---|
| 2025.11.12 | ₩134,624 | ₩134,624 | ₩131,915 | ₩133,363 | -0.94% | 1.4만 |
|---|
| 2025.11.11 | ₩132,880 | ₩133,510 | ₩131,043 | ₩132,451 | -0.32% | 3.2만 |
|---|
| 2025.11.10 | ₩133,135 | ₩135,281 | ₩131,968 | ₩134,878 | +1.31% | 2.8만 |
|---|
| 2025.11.07 | ₩126,912 | ₩128,401 | ₩122,527 | ₩128,253 | +1.06% | 6.6만 |
|---|
| 2025.11.06 | ₩134,342 | ₩134,342 | ₩127,945 | ₩129,246 | -3.79% | 4만 |
|---|
| 2025.11.05 | ₩132,920 | ₩136,850 | ₩132,840 | ₩134,718 | +1.35% | 2.6만 |
|---|
| 2025.11.04 | ₩135,992 | ₩137,681 | ₩133,336 | ₩133,779 | -1.63% | 5.1만 |
|---|
| 2025.11.03 | ₩142,818 | ₩143,113 | ₩140,055 | ₩141,168 | -1.16% | 3.3만 |
|---|
| 2025.10.31 | ₩143,086 | ₩143,086 | ₩138,500 | ₩140,055 | -2.12% | 3.6만 |
|---|
| 2025.10.30 | ₩141,437 | ₩142,724 | ₩139,854 | ₩139,854 | -1.12% | 2.7만 |
|---|
| 2025.10.29 | ₩143,569 | ₩145,004 | ₩141,490 | ₩143,448 | -0.08% | 8.8만 |
|---|
| 2025.10.28 | ₩139,733 | ₩142,349 | ₩139,411 | ₩141,356 | +1.16% | 3.7만 |
|---|
| 2025.10.27 | ₩137,360 | ₩138,808 | ₩137,225 | ₩138,647 | +0.94% | 2.5만 |
|---|
| 2025.10.24 | ₩132,679 | ₩134,503 | ₩132,679 | ₩133,846 | +0.88% | 16.8만 |
|---|
| 2025.10.23 | ₩126,134 | ₩130,091 | ₩126,134 | ₩129,688 | +2.82% | 2.5만 |
|---|
| 2025.10.22 | ₩128,924 | ₩129,608 | ₩123,465 | ₩126,523 | -1.86% | 2.1만 |
|---|
| 2025.10.21 | ₩129,326 | ₩129,903 | ₩128,079 | ₩129,044 | -0.22% | 2.3만 |
|---|
| 2025.10.20 | ₩127,583 | ₩130,077 | ₩127,583 | ₩129,098 | +1.19% | 3.1만 |
|---|
| 2025.10.17 | ₩124,190 | ₩126,832 | ₩123,076 | ₩126,335 | +1.73% | 4만 |
|---|
| 2025.10.16 | ₩127,502 | ₩128,039 | ₩124,216 | ₩125,906 | -1.25% | 2.3만 |
|---|
| 2025.10.15 | ₩127,006 | ₩127,569 | ₩123,506 | ₩125,692 | -1.03% | 1.8만 |
|---|
| 2025.10.14 | ₩123,224 | ₩125,678 | ₩120,475 | ₩123,130 | -0.08% | 2.9만 |
|---|
| 2025.10.13 | ₩126,107 | ₩127,341 | ₩124,833 | ₩126,617 | +0.40% | 4만 |
|---|
| 2025.10.10 | ₩131,740 | ₩132,223 | ₩120,501 | ₩120,582 | -8.47% | 11.1만 |
|---|