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 | ₩221,263 | ₩221,263 | ₩216,756 | ₩219,452 | -0.82% | 2.5만 |
| 2026.10.08 | ₩222,134 | ₩224,348 | ₩214,636 | ₩217,359 | -2.15% | 5.4만 |
| 2026.10.07 | ₩223,342 | ₩226,118 | ₩222,966 | ₩225,850 | +1.12% | 6.6만 |
| 2026.10.06 | ₩227,661 | ₩229,914 | ₩226,829 | ₩227,044 | -0.27% | 3.3만 |
| 2026.10.05 | ₩223,516 | ₩225,555 | ₩223,449 | ₩224,643 | +0.50% | 3.6만 |
| 2026.10.02 | ₩224,508 | ₩225,246 | ₩221,316 | ₩222,108 | -1.07% | 5.8만 |
| 2026.10.01 | ₩216,098 | ₩218,982 | ₩213,416 | ₩217,856 | +0.81% | 5.1만 |
| 2026.09.30 | ₩214,650 | ₩215,830 | ₩213,322 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩213,510 |
| -0.53% |
| 5.1만 |
| 2026.09.29 | ₩213,952 | ₩213,952 | ₩209,902 | ₩210,908 | -1.42% | 4.1만 |
|---|
| 2026.09.28 | ₩212,450 | ₩213,268 | ₩207,152 | ₩210,921 | -0.72% | 6.1만 |
|---|
| 2026.09.25 | ₩213,496 | ₩215,991 | ₩212,692 | ₩214,851 | +0.63% | 4.8만 |
|---|
| 2026.09.24 | ₩208,708 | ₩212,235 | ₩207,621 | ₩211,511 | +1.34% | 2.5만 |
|---|
| 2026.09.23 | ₩215,441 | ₩215,441 | ₩209,741 | ₩212,973 | -1.15% | 3.8만 |
|---|
| 2026.09.22 | ₩211,109 | ₩215,320 | ₩211,109 | ₩215,092 | +1.89% | 6.4만 |
|---|
| 2026.09.21 | ₩205,529 | ₩212,128 | ₩204,724 | ₩211,779 | +3.04% | 9.1만 |
|---|
| 2026.09.18 | ₩198,541 | ₩200,593 | ₩196,395 | ₩200,325 | +0.90% | 1.4만 |
|---|
| 2026.09.17 | ₩196,314 | ₩197,803 | ₩195,965 | ₩197,038 | +0.37% | 1.6만 |
|---|
| 2026.09.16 | ₩190,493 | ₩193,149 | ₩186,174 | ₩188,883 | -0.84% | 4.1만 |
|---|
| 2026.09.15 | ₩190,868 | ₩191,003 | ₩187,985 | ₩188,387 | -1.30% | 1.1만 |
|---|
| 2026.09.14 | ₩187,193 | ₩192,035 | ₩185,450 | ₩189,554 | +1.26% | 1.5만 |
|---|
| 2026.09.11 | ₩196,180 | ₩198,420 | ₩196,180 | ₩196,810 | +0.32% | 2.2만 |
|---|
| 2026.09.10 | ₩192,022 | ₩194,088 | ₩190,479 | ₩191,807 | -0.11% | 2.2만 |
|---|
| 2026.09.09 | ₩196,274 | ₩198,889 | ₩196,019 | ₩197,401 | +0.57% | 2.1만 |
|---|
| 2026.09.08 | ₩198,514 | ₩199,278 | ₩195,831 | ₩197,280 | -0.62% | 3.6만 |
|---|
| 2026.09.04 | ₩195,858 | ₩197,696 | ₩195,067 | ₩196,207 | +0.18% | 1.7만 |
|---|
| 2026.09.03 | ₩187,113 | ₩193,927 | ₩187,073 | ₩193,658 | +3.50% | 2.1만 |
|---|
| 2026.09.02 | ₩188,628 | ₩188,789 | ₩187,381 | ₩188,789 | +0.09% | 2.6만 |
|---|
| 2026.09.01 | ₩188,803 | ₩191,204 | ₩187,368 | ₩188,924 | +0.06% | 2.5만 |
|---|
| 2026.08.31 | ₩193,095 | ₩194,906 | ₩192,290 | ₩194,570 | +0.76% | 2.3만 |
|---|
| 2026.08.28 | ₩198,152 | ₩199,225 | ₩192,894 | ₩193,108 | -2.55% | 4.7만 |
|---|
| 2026.08.27 | ₩194,678 | ₩199,560 | ₩193,672 | ₩199,480 | +2.47% | 4.8만 |
|---|
| 2026.08.26 | ₩185,248 | ₩188,535 | ₩185,007 | ₩187,609 | +1.27% | 2.1만 |
|---|
| 2026.08.25 | ₩186,026 | ₩187,783 | ₩183,169 | ₩185,530 | -0.27% | 2.8만 |
|---|
| 2026.08.24 | ₩185,208 | ₩185,208 | ₩179,548 | ₩182,043 | -1.71% | 4.1만 |
|---|
| 2026.08.21 | ₩190,962 | ₩190,962 | ₩185,919 | ₩188,830 | -1.12% | 3.2만 |
|---|
| 2026.08.20 | ₩189,178 | ₩191,056 | ₩187,689 | ₩188,494 | -0.36% | 1.7만 |
|---|
| 2026.08.19 | ₩195,053 | ₩195,322 | ₩187,086 | ₩189,634 | -2.78% | 3.2만 |
|---|
| 2026.08.18 | ₩195,791 | ₩197,521 | ₩191,941 | ₩193,806 | -1.01% | 7.2만 |
|---|
| 2026.08.17 | ₩204,697 | ₩206,910 | ₩203,343 | ₩203,611 | -0.53% | 3.3만 |
|---|
| 2026.08.14 | ₩205,100 | ₩205,475 | ₩201,827 | ₩203,289 | -0.88% | 2.9만 |
|---|
| 2026.08.13 | ₩201,679 | ₩206,615 | ₩201,009 | ₩204,885 | +1.59% | 3.5만 |
|---|
| 2026.08.12 | ₩201,451 | ₩202,082 | ₩200,150 | ₩200,901 | -0.27% | 7.8만 |
|---|
| 2026.08.11 | ₩198,487 | ₩198,487 | ₩193,122 | ₩195,147 | -1.68% | 3.6만 |
|---|
| 2026.08.10 | ₩198,836 | ₩200,794 | ₩195,483 | ₩195,737 | -1.56% | 6.6만 |
|---|
| 2026.08.07 | ₩198,930 | ₩199,493 | ₩195,952 | ₩198,997 | +0.03% | 5.3만 |
|---|
| 2026.08.06 | ₩189,165 | ₩196,703 | ₩187,207 | ₩193,752 | +2.43% | 4.3만 |
|---|
| 2026.08.05 | ₩198,071 | ₩200,432 | ₩194,530 | ₩195,013 | -1.54% | 4.8만 |
|---|
| 2026.08.04 | ₩187,461 | ₩198,407 | ₩187,327 | ₩197,186 | +5.19% | 9.6만 |
|---|
| 2026.08.03 | ₩171,057 | ₩180,393 | ₩169,501 | ₩179,333 | +4.84% | 4.8만 |
|---|
| 2026.07.31 | ₩177,710 | ₩179,709 | ₩169,126 | ₩173,659 | -2.28% | 4.7만 |
|---|
| 2026.07.30 | ₩168,898 | ₩175,095 | ₩168,267 | ₩174,531 | +3.34% | 7.4만 |
|---|
| 2026.07.29 | ₩165,880 | ₩168,267 | ₩157,242 | ₩157,617 | -4.98% | 10.4만 |
|---|
| 2026.07.28 | ₩166,014 | ₩168,294 | ₩159,602 | ₩166,282 | +0.16% | 10.1만 |
|---|
| 2026.07.27 | ₩179,950 | ₩179,950 | ₩167,610 | ₩172,747 | -4.00% | 7.1만 |
|---|
| 2026.07.24 | ₩179,494 | ₩182,136 | ₩174,223 | ₩175,604 | -2.17% | 7만 |
|---|
| 2026.07.23 | ₩181,855 | ₩184,229 | ₩178,971 | ₩180,889 | -0.53% | 3.3만 |
|---|
| 2026.07.22 | ₩180,970 | ₩186,603 | ₩180,970 | ₩184,765 | +2.10% | 1.8만 |
|---|
| 2026.07.21 | ₩182,807 | ₩186,214 | ₩180,768 | ₩185,731 | +1.60% | 3만 |
|---|
| 2026.07.20 | ₩178,515 | ₩181,412 | ₩175,430 | ₩175,631 | -1.62% | 8.3만 |
|---|
| 2026.07.17 | ₩170,346 | ₩179,977 | ₩167,637 | ₩175,417 | +2.98% | 7.9만 |
|---|
| 2026.07.16 | ₩182,606 | ₩182,606 | ₩177,603 | ₩179,440 | -1.73% | 3.5만 |
|---|
| 2026.07.15 | ₩195,362 | ₩195,362 | ₩181,077 | ₩187,998 | -3.77% | 4.4만 |
|---|
| 2026.07.14 | ₩192,988 | ₩193,994 | ₩187,636 | ₩192,143 | -0.44% | 4.5만 |
|---|
| 2026.07.13 | ₩191,432 | ₩192,558 | ₩186,080 | ₩187,649 | -1.98% | 5.2만 |
|---|
| 2026.07.10 | ₩193,108 | ₩197,494 | ₩191,807 | ₩197,186 | +2.11% | 4.3만 |
|---|
| 2026.07.09 | ₩194,637 | ₩198,179 | ₩193,015 | ₩196,167 | +0.79% | 4.6만 |
|---|
| 2026.07.08 | ₩179,964 | ₩188,508 | ₩179,937 | ₩188,213 | +4.58% | 4만 |
|---|
| 2026.07.07 | ₩184,672 | ₩186,549 | ₩178,045 | ₩183,531 | -0.62% | 6.8만 |
|---|
| 2026.07.06 | ₩191,056 | ₩197,186 | ₩191,056 | ₩192,813 | +0.92% | 4만 |
|---|
| 2026.07.02 | ₩197,186 | ₩200,673 | ₩182,834 | ₩186,858 | -5.24% | 11.9만 |
|---|
| 2026.07.01 | ₩200,271 | ₩202,377 | ₩197,173 | ₩197,723 | -1.27% | 5.1만 |
|---|
| 2026.06.30 | ₩198,111 | ₩209,244 | ₩198,111 | ₩208,171 | +5.08% | 5.2만 |
|---|
| 2026.06.29 | ₩192,518 | ₩197,951 | ₩183,585 | ₩197,709 | +2.70% | 6만 |
|---|
| 2026.06.26 | ₩188,119 | ₩192,532 | ₩186,455 | ₩187,743 | -0.20% | 5.7만 |
|---|
| 2026.06.25 | ₩203,919 | ₩203,919 | ₩187,783 | ₩195,670 | -4.05% | 7.3만 |
|---|
| 2026.06.24 | ₩195,375 | ₩197,843 | ₩188,038 | ₩192,558 | -1.44% | 6만 |
|---|
| 2026.06.23 | ₩195,858 | ₩201,022 | ₩194,088 | ₩195,348 | -0.26% | 12.6만 |
|---|
| 2026.06.22 | ₩214,315 | ₩217,373 | ₩210,344 | ₩212,785 | -0.71% | 7.1만 |
|---|
| 2026.06.18 | ₩208,896 | ₩211,873 | ₩206,401 | ₩210,599 | +0.82% | 6.3만 |
|---|
| 2026.06.17 | ₩205,381 | ₩207,326 | ₩198,031 | ₩198,742 | -3.23% | 7.8만 |
|---|
| 2026.06.16 | ₩211,069 | ₩212,437 | ₩200,258 | ₩200,338 | -5.08% | 5.6만 |
|---|
| 2026.06.15 | ₩208,936 | ₩212,437 | ₩208,118 | ₩212,007 | +1.47% | 10.1만 |
|---|
| 2026.06.12 | ₩193,967 | ₩199,292 | ₩191,110 | ₩196,998 | +1.56% | 7.6만 |
|---|
| 2026.06.11 | ₩182,767 | ₩194,570 | ₩180,245 | ₩193,739 | +6.00% | 9.1만 |
|---|
| 2026.06.10 | ₩183,733 | ₩191,941 | ₩179,628 | ₩180,192 | -1.93% | 6.7만 |
|---|
| 2026.06.09 | ₩200,298 | ₩202,524 | ₩172,519 | ₩188,642 | -5.82% | 21.1만 |
|---|
| 2026.06.08 | ₩198,125 | ₩201,398 | ₩194,624 | ₩196,086 | -1.03% | 17.7만 |
|---|
| 2026.06.05 | ₩208,171 | ₩208,171 | ₩187,569 | ₩188,052 | -9.66% | 18.6만 |
|---|
| 2026.06.04 | ₩213,523 | ₩220,914 | ₩209,674 | ₩217,265 | +1.75% | 8.1만 |
|---|
| 2026.06.03 | ₩229,056 | ₩230,464 | ₩221,142 | ₩224,723 | -1.89% | 4.5만 |
|---|
| 2026.06.02 | ₩224,696 | ₩229,351 | ₩224,616 | ₩229,337 | +2.07% | 19.1만 |
|---|
| 2026.06.01 | ₩215,736 | ₩225,005 | ₩215,280 | ₩223,623 | +3.66% | 8.8만 |
|---|
| 2026.05.29 | ₩209,338 | ₩214,086 | ₩209,244 | ₩213,201 | +1.85% | 6.3만 |
|---|
| 2026.05.28 | ₩199,332 | ₩205,408 | ₩197,709 | ₩204,107 | +2.40% | 5.1만 |
|---|
| 2026.05.27 | ₩202,659 | ₩202,659 | ₩195,026 | ₩198,702 | -1.95% | 4.4만 |
|---|
| 2026.05.26 | ₩196,529 | ₩201,881 | ₩195,483 | ₩200,834 | +2.19% | 9.1만 |
|---|
| 2026.05.22 | ₩189,836 | ₩193,149 | ₩189,406 | ₩190,453 | +0.33% | 5.1만 |
|---|
| 2026.05.21 | ₩181,600 | ₩187,368 | ₩181,359 | ₩187,166 | +3.07% | 8.3만 |
|---|
| 2026.05.20 | ₩178,703 | ₩183,827 | ₩177,952 | ₩183,827 | +2.87% | 6.7만 |
|---|
| 2026.05.19 | ₩174,571 | ₩179,736 | ₩171,098 | ₩176,020 | +0.83% | 7.7만 |
|---|
| 2026.05.18 | ₩184,859 | ₩184,873 | ₩173,458 | ₩178,139 | -3.64% | 10만 |
|---|
| 2026.05.15 | ₩181,976 | ₩187,126 | ₩179,655 | ₩181,908 | -0.04% | 5.1만 |
|---|
| 2026.05.14 | ₩184,846 | ₩190,453 | ₩184,470 | ₩188,991 | +2.24% | 5.4만 |
|---|
| 2026.05.13 | ₩184,175 | ₩185,208 | ₩178,823 | ₩183,505 | -0.36% | 4.7만 |
|---|
| 2026.05.12 | ₩182,324 | ₩183,558 | ₩171,929 | ₩180,165 | -1.18% | 7.5만 |
|---|
| 2026.05.11 | ₩182,177 | ₩186,415 | ₩182,123 | ₩185,812 | +2.00% | 4.6만 |
|---|
| 2026.05.08 | ₩173,190 | ₩181,171 | ₩173,029 | ₩181,171 | +4.61% | 6.8만 |
|---|
| 2026.05.07 | ₩170,467 | ₩173,807 | ₩167,503 | ₩169,515 | -0.56% | 6.5만 |
|---|
| 2026.05.06 | ₩166,027 | ₩170,212 | ₩164,029 | ₩170,212 | +2.52% | 4.9만 |
|---|
| 2026.05.05 | ₩158,033 | ₩162,299 | ₩158,033 | ₩161,574 | +2.24% | 7.5만 |
|---|
| 2026.05.04 | ₩155,619 | ₩157,000 | ₩152,641 | ₩154,599 | -0.66% | 5.9만 |
|---|
| 2026.05.01 | ₩151,903 | ₩155,136 | ₩151,903 | ₩154,398 | +1.64% | 4.2만 |
|---|
| 2026.04.30 | ₩150,468 | ₩150,549 | ₩145,170 | ₩149,744 | -0.48% | 5.9만 |
|---|
| 2026.04.29 | ₩148,805 | ₩149,355 | ₩146,967 | ₩149,341 | +0.36% | 4.8만 |
|---|
| 2026.04.28 | ₩145,559 | ₩148,510 | ₩143,963 | ₩146,552 | +0.68% | 5.3만 |
|---|
| 2026.04.27 | ₩151,260 | ₩152,266 | ₩148,993 | ₩152,105 | +0.56% | 5.2만 |
|---|
| 2026.04.24 | ₩148,376 | ₩151,809 | ₩147,598 | ₩151,608 | +2.18% | 7.9만 |
|---|
| 2026.04.23 | ₩145,599 | ₩147,209 | ₩140,221 | ₩143,788 | -1.24% | 12.1만 |
|---|
| 2026.04.22 | ₩143,855 | ₩148,000 | ₩143,762 | ₩148,000 | +2.88% | 14.3만 |
|---|
| 2026.04.21 | ₩142,393 | ₩144,016 | ₩140,811 | ₩141,776 | -0.43% | 5.6만 |
|---|
| 2026.04.20 | ₩140,811 | ₩141,656 | ₩138,839 | ₩141,320 | +0.36% | 7.9만 |
|---|
| 2026.04.17 | ₩140,408 | ₩141,683 | ₩139,523 | ₩140,918 | +0.36% | 6.3만 |
|---|
| 2026.04.16 | ₩134,976 | ₩137,136 | ₩132,937 | ₩137,001 | +1.50% | 7.3만 |
|---|
| 2026.04.15 | ₩130,308 | ₩133,930 | ₩129,933 | ₩133,863 | +2.73% | 5.3만 |
|---|
| 2026.04.14 | ₩127,921 | ₩129,624 | ₩126,620 | ₩129,611 | +1.32% | 4.4만 |
|---|
| 2026.04.13 | ₩120,061 | ₩125,842 | ₩120,061 | ₩125,842 | +4.82% | 7만 |
|---|
| 2026.04.10 | ₩120,718 | ₩122,032 | ₩119,980 | ₩120,758 | +0.03% | 1.9만 |
|---|
| 2026.04.09 | ₩119,363 | ₩120,074 | ₩116,935 | ₩119,900 | +0.45% | 4.9만 |
|---|
| 2026.04.08 | ₩121,523 | ₩121,938 | ₩117,646 | ₩119,350 | -1.79% | 7.2만 |
|---|
| 2026.04.07 | ₩110,068 | ₩111,932 | ₩107,305 | ₩111,932 | +1.69% | 3.7만 |
|---|
| 2026.04.06 | ₩110,524 | ₩111,999 | ₩109,907 | ₩111,181 | +0.59% | 3.2만 |
|---|
| 2026.04.02 | ₩103,777 | ₩110,054 | ₩103,013 | ₩109,974 | +5.97% | 3.4만 |
|---|
| 2026.04.01 | ₩107,305 | ₩110,095 | ₩106,580 | ₩108,405 | +1.02% | 6.2만 |
|---|
| 2026.03.31 | ₩99,592 | ₩105,440 | ₩99,391 | ₩105,159 | +5.59% | 9.9만 |
|---|
| 2026.03.30 | ₩102,865 | ₩103,026 | ₩95,716 | ₩97,044 | -5.66% | 6.1만 |
|---|
| 2026.03.27 | ₩103,817 | ₩104,019 | ₩100,209 | ₩100,759 | -2.95% | 7.4만 |
|---|
| 2026.03.26 | ₩109,008 | ₩109,518 | ₩104,797 | ₩104,890 | -3.78% | 4.4만 |
|---|
| 2026.03.25 | ₩113,099 | ₩113,649 | ₩111,235 | ₩111,905 | -1.06% | 2.3만 |
|---|
| 2026.03.24 | ₩111,154 | ₩111,946 | ₩109,049 | ₩110,980 | -0.16% | 3.1만 |
|---|
| 2026.03.23 | ₩113,072 | ₩115,433 | ₩111,181 | ₩112,174 | -0.79% | 4.4만 |
|---|
| 2026.03.20 | ₩113,663 | ₩113,663 | ₩107,868 | ₩109,290 | -3.85% | 3.3만 |
|---|
| 2026.03.19 | ₩110,698 | ₩115,701 | ₩109,733 | ₩114,481 | +3.42% | 3.3만 |
|---|
| 2026.03.18 | ₩115,862 | ₩117,070 | ₩113,730 | ₩113,730 | -1.84% | 1.7만 |
|---|
| 2026.03.17 | ₩116,077 | ₩117,472 | ₩115,849 | ₩116,318 | +0.21% | 1.1만 |
|---|
| 2026.03.16 | ₩115,299 | ₩116,842 | ₩114,816 | ₩115,219 | -0.07% | 2.8만 |
|---|
| 2026.03.13 | ₩114,910 | ₩116,493 | ₩111,570 | ₩111,852 | -2.66% | 4.9만 |
|---|
| 2026.03.12 | ₩116,157 | ₩116,962 | ₩113,569 | ₩113,582 | -2.22% | 2.2만 |
|---|
| 2026.03.11 | ₩118,397 | ₩119,725 | ₩116,976 | ₩118,035 | -0.31% | 1.9만 |
|---|
| 2026.03.10 | ₩116,909 | ₩119,699 | ₩115,889 | ₩116,868 | -0.03% | 4.1만 |
|---|
| 2026.03.09 | ₩110,417 | ₩117,700 | ₩110,175 | ₩116,949 | +5.92% | 5.1만 |
|---|
| 2026.03.06 | ₩113,810 | ₩117,190 | ₩112,522 | ₩112,925 | -0.78% | 4.9만 |
|---|
| 2026.03.05 | ₩116,037 | ₩119,444 | ₩114,709 | ₩117,727 | +1.46% | 4.2만 |
|---|
| 2026.03.04 | ₩114,883 | ₩118,478 | ₩114,883 | ₩117,298 | +2.10% | 1.7만 |
|---|
| 2026.03.03 | ₩111,329 | ₩114,669 | ₩109,344 | ₩113,461 | +1.92% | 5.7만 |
|---|
| 2026.03.02 | ₩112,764 | ₩117,552 | ₩111,999 | ₩116,774 | +3.56% | 3.1만 |
|---|
| 2026.02.27 | ₩114,937 | ₩116,882 | ₩114,306 | ₩115,500 | +0.49% | 7.7만 |
|---|
| 2026.02.26 | ₩122,877 | ₩122,877 | ₩116,935 | ₩119,417 | -2.82% | 2.8만 |
|---|
| 2026.02.25 | ₩119,873 | ₩123,414 | ₩119,873 | ₩122,864 | +2.50% | 3.7만 |
|---|
| 2026.02.24 | ₩117,123 | ₩119,363 | ₩115,447 | ₩118,344 | +1.04% | 2.5만 |
|---|
| 2026.02.23 | ₩118,116 | ₩118,116 | ₩114,521 | ₩115,527 | -2.19% | 2.9만 |
|---|
| 2026.02.20 | ₩116,600 | ₩120,758 | ₩116,600 | ₩119,403 | +2.40% | 6.6만 |
|---|
| 2026.02.19 | ₩118,223 | ₩119,149 | ₩117,177 | ₩118,263 | +0.03% | 2만 |
|---|
| 2026.02.18 | ₩117,941 | ₩121,536 | ₩116,989 | ₩119,524 | +1.34% | 4.3만 |
|---|
| 2026.02.17 | ₩115,473 | ₩118,639 | ₩113,260 | ₩117,123 | +1.43% | 5.1만 |
|---|
| 2026.02.13 | ₩117,821 | ₩119,028 | ₩114,628 | ₩117,445 | -0.32% | 3.5만 |
|---|
| 2026.02.12 | ₩124,031 | ₩124,514 | ₩116,359 | ₩116,761 | -5.86% | 3.7만 |
|---|
| 2026.02.11 | ₩126,177 | ₩126,177 | ₩121,228 | ₩123,280 | -2.30% | 2만 |
|---|
| 2026.02.10 | ₩125,064 | ₩125,252 | ₩122,529 | ₩122,529 | -2.03% | 2.3만 |
|---|
| 2026.02.09 | ₩119,202 | ₩125,091 | ₩118,210 | ₩123,977 | +4.01% | 6.2만 |
|---|
| 2026.02.06 | ₩115,125 | ₩120,785 | ₩114,253 | ₩120,208 | +4.42% | 3.9만 |
|---|
| 2026.02.05 | ₩113,891 | ₩115,648 | ₩110,390 | ₩111,356 | -2.23% | 5.1만 |
|---|
| 2026.02.04 | ₩120,302 | ₩120,302 | ₩112,227 | ₩115,527 | -3.97% | 7.8만 |
|---|
| 2026.02.03 | ₩129,061 | ₩129,061 | ₩119,001 | ₩122,260 | -5.27% | 5.3만 |
|---|
| 2026.02.02 | ₩125,131 | ₩129,423 | ₩125,131 | ₩128,001 | +2.29% | 3.8만 |
|---|
| 2026.01.30 | ₩129,356 | ₩129,651 | ₩124,594 | ₩125,560 | -2.93% | 5만 |
|---|
| 2026.01.29 | ₩132,937 | ₩132,937 | ₩124,742 | ₩130,697 | -1.68% | 7.6만 |
|---|
| 2026.01.28 | ₩135,258 | ₩135,982 | ₩134,104 | ₩135,057 | -0.15% | 3.3만 |
|---|
| 2026.01.27 | ₩131,676 | ₩134,010 | ₩131,489 | ₩133,071 | +1.06% | 9.3만 |
|---|
| 2026.01.26 | ₩128,162 | ₩130,509 | ₩127,800 | ₩129,799 | +1.28% | 3.1만 |
|---|
| 2026.01.23 | ₩126,687 | ₩129,034 | ₩125,681 | ₩127,840 | +0.91% | 2.6만 |
|---|
| 2026.01.22 | ₩128,685 | ₩128,846 | ₩126,848 | ₩127,505 | -0.92% | 1.8만 |
|---|
| 2026.01.21 | ₩123,588 | ₩127,652 | ₩122,944 | ₩125,708 | +1.71% | 4.7만 |
|---|
| 2026.01.20 | ₩124,702 | ₩126,097 | ₩121,965 | ₩122,354 | -1.88% | 2.9만 |
|---|
| 2026.01.16 | ₩130,939 | ₩131,207 | ₩128,390 | ₩129,021 | -1.46% | 1.7만 |
|---|
| 2026.01.15 | ₩131,891 | ₩132,588 | ₩128,645 | ₩128,846 | -2.31% | 6.3만 |
|---|
| 2026.01.14 | ₩129,208 | ₩129,208 | ₩125,265 | ₩127,652 | -1.20% | 5.1만 |
|---|
| 2026.01.13 | ₩131,140 | ₩132,495 | ₩130,027 | ₩130,791 | -0.27% | 4만 |
|---|
| 2026.01.12 | ₩127,867 | ₩132,119 | ₩127,867 | ₩131,234 | +2.63% | 3.6만 |
|---|
| 2026.01.09 | ₩127,599 | ₩130,858 | ₩127,009 | ₩130,147 | +2.00% | 4.5만 |
|---|
| 2026.01.08 | ₩129,946 | ₩129,946 | ₩125,775 | ₩126,861 | -2.37% | 3.6만 |
|---|
| 2026.01.07 | ₩130,670 | ₩132,508 | ₩130,670 | ₩130,872 | +0.15% | 2만 |
|---|
| 2026.01.06 | ₩128,766 | ₩131,448 | ₩128,766 | ₩131,220 | +1.91% | 2만 |
|---|
| 2026.01.05 | ₩130,040 | ₩130,603 | ₩127,143 | ₩127,639 | -1.85% | 3.2만 |
|---|
| 2026.01.02 | ₩129,289 | ₩130,898 | ₩125,721 | ₩127,116 | -1.68% | 3.9만 |
|---|
| 2025.12.31 | ₩129,933 | ₩129,933 | ₩126,486 | ₩126,486 | -2.65% | 4.7만 |
|---|
| 2025.12.30 | ₩130,161 | ₩130,577 | ₩129,343 | ₩129,383 | -0.60% | 2.2만 |
|---|
| 2025.12.29 | ₩129,249 | ₩130,818 | ₩129,061 | ₩130,214 | +0.75% | 2.1만 |
|---|
| 2025.12.26 | ₩131,515 | ₩131,998 | ₩130,925 | ₩131,261 | -0.19% | 2.2만 |
|---|
| 2025.12.24 | ₩130,161 | ₩131,180 | ₩130,161 | ₩131,033 | +0.67% | 1.4만 |
|---|
| 2025.12.23 | ₩128,310 | ₩130,389 | ₩127,961 | ₩130,389 | +1.62% | 3.4만 |
|---|
| 2025.12.22 | ₩130,255 | ₩130,255 | ₩128,296 | ₩129,034 | -0.94% | 2만 |
|---|
| 2025.12.19 | ₩124,178 | ₩127,559 | ₩124,178 | ₩127,559 | +2.72% | 2.7만 |
|---|
| 2025.12.18 | ₩122,877 | ₩123,696 | ₩121,161 | ₩122,193 | -0.56% | 1.9만 |
|---|
| 2025.12.17 | ₩123,159 | ₩123,427 | ₩118,599 | ₩118,666 | -3.65% | 2.8만 |
|---|
| 2025.12.16 | ₩123,360 | ₩124,916 | ₩121,979 | ₩124,205 | +0.69% | 2.2만 |
|---|
| 2025.12.15 | ₩127,344 | ₩127,827 | ₩123,427 | ₩123,937 | -2.68% | 3.1만 |
|---|
| 2025.12.12 | ₩132,468 | ₩132,468 | ₩125,895 | ₩126,271 | -4.68% | 3.9만 |
|---|
| 2025.12.11 | ₩132,709 | ₩134,185 | ₩129,101 | ₩134,185 | +1.11% | 2.7만 |
|---|
| 2025.12.10 | ₩133,447 | ₩136,143 | ₩132,065 | ₩135,392 | +1.46% | 2.9만 |
|---|
| 2025.12.09 | ₩132,964 | ₩134,614 | ₩132,924 | ₩134,198 | +0.93% | 2.1만 |
|---|
| 2025.12.08 | ₩133,045 | ₩134,560 | ₩132,562 | ₩133,554 | +0.38% | 1.8만 |
|---|
| 2025.12.05 | ₩130,845 | ₩132,709 | ₩130,845 | ₩131,837 | +0.76% | 2.3만 |
|---|
| 2025.12.04 | ₩129,597 | ₩129,919 | ₩128,162 | ₩129,745 | +0.11% | 2.5만 |
|---|
| 2025.12.03 | ₩127,035 | ₩129,101 | ₩126,164 | ₩128,873 | +1.45% | 3.1만 |
|---|
| 2025.12.02 | ₩127,398 | ₩129,906 | ₩127,223 | ₩128,430 | +0.81% | 8.2만 |
|---|
| 2025.12.01 | ₩123,347 | ₩126,325 | ₩122,596 | ₩125,895 | +2.07% | 2.4만 |
|---|
| 2025.11.28 | ₩124,353 | ₩125,627 | ₩123,803 | ₩125,627 | +1.02% | 1.2만 |
|---|
| 2025.11.26 | ₩123,333 | ₩124,661 | ₩121,938 | ₩123,830 | +0.40% | 4.2만 |
|---|
| 2025.11.25 | ₩118,183 | ₩121,362 | ₩115,004 | ₩120,865 | +2.27% | 3.6만 |
|---|
| 2025.11.24 | ₩116,479 | ₩120,959 | ₩116,479 | ₩120,275 | +3.26% | 3.8만 |
|---|
| 2025.11.21 | ₩114,052 | ₩117,405 | ₩109,947 | ₩114,843 | +0.69% | 10.4만 |
|---|
| 2025.11.20 | ₩127,585 | ₩127,907 | ₩113,555 | ₩113,904 | -10.72% | 9만 |
|---|
| 2025.11.19 | ₩120,302 | ₩124,178 | ₩119,377 | ₩121,630 | +1.10% | 2.4만 |
|---|
| 2025.11.18 | ₩121,563 | ₩122,167 | ₩117,941 | ₩119,900 | -1.37% | 7만 |
|---|
| 2025.11.17 | ₩125,399 | ₩128,269 | ₩122,207 | ₩123,950 | -1.16% | 5.5만 |
|---|
| 2025.11.14 | ₩122,408 | ₩130,228 | ₩121,201 | ₩128,041 | +4.60% | 2.6만 |
|---|
| 2025.11.13 | ₩131,851 | ₩131,851 | ₩125,439 | ₩126,633 | -3.96% | 2.6만 |
|---|
| 2025.11.12 | ₩134,641 | ₩134,641 | ₩131,931 | ₩133,380 | -0.94% | 1.4만 |
|---|
| 2025.11.11 | ₩132,897 | ₩133,527 | ₩131,059 | ₩132,468 | -0.32% | 3.2만 |
|---|
| 2025.11.10 | ₩133,152 | ₩135,298 | ₩131,985 | ₩134,896 | +1.31% | 2.8만 |
|---|
| 2025.11.07 | ₩126,928 | ₩128,417 | ₩122,542 | ₩128,269 | +1.06% | 6.6만 |
|---|
| 2025.11.06 | ₩134,359 | ₩134,359 | ₩127,961 | ₩129,262 | -3.79% | 4만 |
|---|
| 2025.11.05 | ₩132,937 | ₩136,867 | ₩132,857 | ₩134,735 | +1.35% | 2.6만 |
|---|
| 2025.11.04 | ₩136,009 | ₩137,699 | ₩133,353 | ₩133,796 | -1.63% | 5.1만 |
|---|
| 2025.11.03 | ₩142,836 | ₩143,131 | ₩140,073 | ₩141,186 | -1.16% | 3.3만 |
|---|
| 2025.10.31 | ₩143,104 | ₩143,104 | ₩138,517 | ₩140,073 | -2.12% | 3.6만 |
|---|
| 2025.10.30 | ₩141,455 | ₩142,742 | ₩139,872 | ₩139,872 | -1.12% | 2.7만 |
|---|
| 2025.10.29 | ₩143,587 | ₩145,022 | ₩141,508 | ₩143,467 | -0.08% | 8.8만 |
|---|
| 2025.10.28 | ₩139,751 | ₩142,367 | ₩139,429 | ₩141,374 | +1.16% | 3.7만 |
|---|
| 2025.10.27 | ₩137,377 | ₩138,826 | ₩137,243 | ₩138,665 | +0.94% | 2.5만 |
|---|
| 2025.10.24 | ₩132,696 | ₩134,520 | ₩132,696 | ₩133,863 | +0.88% | 16.8만 |
|---|
| 2025.10.23 | ₩126,150 | ₩130,107 | ₩126,150 | ₩129,705 | +2.82% | 2.5만 |
|---|
| 2025.10.22 | ₩128,940 | ₩129,624 | ₩123,481 | ₩126,539 | -1.86% | 2.1만 |
|---|
| 2025.10.21 | ₩129,343 | ₩129,919 | ₩128,095 | ₩129,061 | -0.22% | 2.3만 |
|---|
| 2025.10.20 | ₩127,599 | ₩130,094 | ₩127,599 | ₩129,115 | +1.19% | 3.1만 |
|---|
| 2025.10.17 | ₩124,205 | ₩126,848 | ₩123,092 | ₩126,351 | +1.73% | 4만 |
|---|
| 2025.10.16 | ₩127,518 | ₩128,055 | ₩124,232 | ₩125,922 | -1.25% | 2.3만 |
|---|
| 2025.10.15 | ₩127,022 | ₩127,585 | ₩123,521 | ₩125,708 | -1.03% | 1.8만 |
|---|
| 2025.10.14 | ₩123,240 | ₩125,694 | ₩120,490 | ₩123,146 | -0.08% | 2.9만 |
|---|
| 2025.10.13 | ₩126,123 | ₩127,357 | ₩124,849 | ₩126,633 | +0.40% | 4만 |
|---|
| 2025.10.10 | ₩131,757 | ₩132,240 | ₩120,517 | ₩120,597 | -8.47% | 11.1만 |
|---|