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 | ₩220,911 | ₩220,911 | ₩216,411 | ₩219,103 | -0.82% | 2.5만 |
| 2026.10.08 | ₩221,782 | ₩223,991 | ₩214,296 | ₩217,014 | -2.15% | 5.4만 |
| 2026.10.07 | ₩222,987 | ₩225,759 | ₩222,612 | ₩225,491 | +1.12% | 6.6만 |
| 2026.10.06 | ₩227,299 | ₩229,549 | ₩226,469 | ₩226,683 | -0.27% | 3.3만 |
| 2026.10.05 | ₩223,161 | ₩225,197 | ₩223,094 | ₩224,286 | +0.50% | 3.6만 |
| 2026.10.02 | ₩224,152 | ₩224,888 | ₩220,965 | ₩221,755 | -1.07% | 5.8만 |
| 2026.10.01 | ₩215,755 | ₩218,635 | ₩213,077 | ₩217,510 | +0.81% | 5.1만 |
| 2026.09.30 | ₩214,309 | ₩215,487 | ₩212,983 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩213,171 |
| -0.53% |
| 5.1만 |
| 2026.09.29 | ₩213,613 | ₩213,613 | ₩209,568 | ₩210,573 | -1.42% | 4.1만 |
|---|
| 2026.09.28 | ₩212,113 | ₩212,930 | ₩206,823 | ₩210,586 | -0.72% | 6.1만 |
|---|
| 2026.09.25 | ₩213,157 | ₩215,648 | ₩212,354 | ₩214,510 | +0.63% | 4.8만 |
|---|
| 2026.09.24 | ₩208,376 | ₩211,898 | ₩207,292 | ₩211,175 | +1.34% | 2.5만 |
|---|
| 2026.09.23 | ₩215,099 | ₩215,099 | ₩209,408 | ₩212,635 | -1.15% | 3.8만 |
|---|
| 2026.09.22 | ₩210,774 | ₩214,979 | ₩210,774 | ₩214,751 | +1.89% | 6.4만 |
|---|
| 2026.09.21 | ₩205,203 | ₩211,791 | ₩204,399 | ₩211,443 | +3.04% | 9.1만 |
|---|
| 2026.09.18 | ₩198,225 | ₩200,274 | ₩196,083 | ₩200,007 | +0.90% | 1.4만 |
|---|
| 2026.09.17 | ₩196,002 | ₩197,489 | ₩195,654 | ₩196,726 | +0.37% | 1.6만 |
|---|
| 2026.09.16 | ₩190,190 | ₩192,842 | ₩185,878 | ₩188,583 | -0.84% | 4.1만 |
|---|
| 2026.09.15 | ₩190,565 | ₩190,699 | ₩187,686 | ₩188,088 | -1.30% | 1.1만 |
|---|
| 2026.09.14 | ₩186,896 | ₩191,730 | ₩185,155 | ₩189,253 | +1.26% | 1.5만 |
|---|
| 2026.09.11 | ₩195,868 | ₩198,105 | ₩195,868 | ₩196,498 | +0.32% | 2.2만 |
|---|
| 2026.09.10 | ₩191,717 | ₩193,779 | ₩190,177 | ₩191,503 | -0.11% | 2.2만 |
|---|
| 2026.09.09 | ₩195,962 | ₩198,574 | ₩195,708 | ₩197,087 | +0.57% | 2.1만 |
|---|
| 2026.09.08 | ₩198,199 | ₩198,962 | ₩195,520 | ₩196,967 | -0.62% | 3.6만 |
|---|
| 2026.09.04 | ₩195,547 | ₩197,382 | ₩194,757 | ₩195,895 | +0.18% | 1.7만 |
|---|
| 2026.09.03 | ₩186,816 | ₩193,619 | ₩186,775 | ₩193,351 | +3.50% | 2.1만 |
|---|
| 2026.09.02 | ₩188,329 | ₩188,490 | ₩187,083 | ₩188,490 | +0.09% | 2.6만 |
|---|
| 2026.09.01 | ₩188,503 | ₩190,900 | ₩187,070 | ₩188,624 | +0.06% | 2.5만 |
|---|
| 2026.08.31 | ₩192,788 | ₩194,596 | ₩191,985 | ₩194,261 | +0.76% | 2.3만 |
|---|
| 2026.08.28 | ₩197,837 | ₩198,908 | ₩192,587 | ₩192,802 | -2.55% | 4.7만 |
|---|
| 2026.08.27 | ₩194,369 | ₩199,243 | ₩193,364 | ₩199,163 | +2.47% | 4.8만 |
|---|
| 2026.08.26 | ₩184,954 | ₩188,235 | ₩184,713 | ₩187,311 | +1.27% | 2.1만 |
|---|
| 2026.08.25 | ₩185,731 | ₩187,485 | ₩182,878 | ₩185,235 | -0.27% | 2.8만 |
|---|
| 2026.08.24 | ₩184,914 | ₩184,914 | ₩179,263 | ₩181,754 | -1.71% | 4.1만 |
|---|
| 2026.08.21 | ₩190,659 | ₩190,659 | ₩185,624 | ₩188,530 | -1.12% | 3.2만 |
|---|
| 2026.08.20 | ₩188,878 | ₩190,753 | ₩187,391 | ₩188,195 | -0.36% | 1.7만 |
|---|
| 2026.08.19 | ₩194,744 | ₩195,011 | ₩186,789 | ₩189,333 | -2.78% | 3.2만 |
|---|
| 2026.08.18 | ₩195,480 | ₩197,208 | ₩191,637 | ₩193,498 | -1.01% | 7.2만 |
|---|
| 2026.08.17 | ₩204,372 | ₩206,582 | ₩203,020 | ₩203,288 | -0.53% | 3.3만 |
|---|
| 2026.08.14 | ₩204,774 | ₩205,149 | ₩201,506 | ₩202,966 | -0.88% | 2.9만 |
|---|
| 2026.08.13 | ₩201,359 | ₩206,287 | ₩200,690 | ₩204,560 | +1.59% | 3.5만 |
|---|
| 2026.08.12 | ₩201,131 | ₩201,761 | ₩199,832 | ₩200,582 | -0.27% | 7.8만 |
|---|
| 2026.08.11 | ₩198,172 | ₩198,172 | ₩192,815 | ₩194,837 | -1.68% | 3.6만 |
|---|
| 2026.08.10 | ₩198,520 | ₩200,475 | ₩195,172 | ₩195,427 | -1.56% | 6.6만 |
|---|
| 2026.08.07 | ₩198,614 | ₩199,176 | ₩195,641 | ₩198,681 | +0.03% | 5.3만 |
|---|
| 2026.08.06 | ₩188,865 | ₩196,391 | ₩186,909 | ₩193,445 | +2.43% | 4.3만 |
|---|
| 2026.08.05 | ₩197,757 | ₩200,114 | ₩194,221 | ₩194,703 | -1.54% | 4.8만 |
|---|
| 2026.08.04 | ₩187,164 | ₩198,092 | ₩187,030 | ₩196,873 | +5.19% | 9.6만 |
|---|
| 2026.08.03 | ₩170,786 | ₩180,106 | ₩169,232 | ₩179,048 | +4.84% | 4.8만 |
|---|
| 2026.07.31 | ₩177,428 | ₩179,423 | ₩168,857 | ₩173,384 | -2.28% | 4.7만 |
|---|
| 2026.07.30 | ₩168,630 | ₩174,817 | ₩168,000 | ₩174,254 | +3.34% | 7.4만 |
|---|
| 2026.07.29 | ₩165,616 | ₩168,000 | ₩156,992 | ₩157,367 | -4.98% | 10.4만 |
|---|
| 2026.07.28 | ₩165,750 | ₩168,027 | ₩159,349 | ₩166,018 | +0.16% | 10.1만 |
|---|
| 2026.07.27 | ₩179,664 | ₩179,664 | ₩167,344 | ₩172,473 | -4.00% | 7.1만 |
|---|
| 2026.07.24 | ₩179,209 | ₩181,847 | ₩173,946 | ₩175,325 | -2.17% | 7만 |
|---|
| 2026.07.23 | ₩181,566 | ₩183,936 | ₩178,687 | ₩180,602 | -0.53% | 3.3만 |
|---|
| 2026.07.22 | ₩180,682 | ₩186,307 | ₩180,682 | ₩184,472 | +2.10% | 1.8만 |
|---|
| 2026.07.21 | ₩182,517 | ₩185,918 | ₩180,481 | ₩185,436 | +1.60% | 3만 |
|---|
| 2026.07.20 | ₩178,231 | ₩181,124 | ₩175,151 | ₩175,352 | -1.62% | 8.3만 |
|---|
| 2026.07.17 | ₩170,076 | ₩179,691 | ₩167,371 | ₩175,138 | +2.98% | 7.9만 |
|---|
| 2026.07.16 | ₩182,316 | ₩182,316 | ₩177,321 | ₩179,155 | -1.73% | 3.5만 |
|---|
| 2026.07.15 | ₩195,052 | ₩195,052 | ₩180,789 | ₩187,699 | -3.77% | 4.4만 |
|---|
| 2026.07.14 | ₩192,681 | ₩193,686 | ₩187,338 | ₩191,838 | -0.44% | 4.5만 |
|---|
| 2026.07.13 | ₩191,128 | ₩192,253 | ₩185,784 | ₩187,351 | -1.98% | 5.2만 |
|---|
| 2026.07.10 | ₩192,802 | ₩197,181 | ₩191,503 | ₩196,873 | +2.11% | 4.3만 |
|---|
| 2026.07.09 | ₩194,328 | ₩197,864 | ₩192,708 | ₩195,855 | +0.79% | 4.6만 |
|---|
| 2026.07.08 | ₩179,678 | ₩188,208 | ₩179,651 | ₩187,914 | +4.58% | 4만 |
|---|
| 2026.07.07 | ₩184,378 | ₩186,253 | ₩177,763 | ₩183,240 | -0.62% | 6.8만 |
|---|
| 2026.07.06 | ₩190,753 | ₩196,873 | ₩190,753 | ₩192,507 | +0.92% | 4만 |
|---|
| 2026.07.02 | ₩196,873 | ₩200,355 | ₩182,544 | ₩186,561 | -5.24% | 11.9만 |
|---|
| 2026.07.01 | ₩199,953 | ₩202,055 | ₩196,859 | ₩197,409 | -1.27% | 5.1만 |
|---|
| 2026.06.30 | ₩197,797 | ₩208,912 | ₩197,797 | ₩207,841 | +5.08% | 5.2만 |
|---|
| 2026.06.29 | ₩192,213 | ₩197,636 | ₩183,294 | ₩197,395 | +2.70% | 6만 |
|---|
| 2026.06.26 | ₩187,820 | ₩192,226 | ₩186,159 | ₩187,445 | -0.20% | 5.7만 |
|---|
| 2026.06.25 | ₩203,596 | ₩203,596 | ₩187,485 | ₩195,360 | -4.05% | 7.3만 |
|---|
| 2026.06.24 | ₩195,065 | ₩197,529 | ₩187,740 | ₩192,253 | -1.44% | 6만 |
|---|
| 2026.06.23 | ₩195,547 | ₩200,703 | ₩193,779 | ₩195,038 | -0.26% | 12.6만 |
|---|
| 2026.06.22 | ₩213,974 | ₩217,028 | ₩210,010 | ₩212,448 | -0.71% | 7.1만 |
|---|
| 2026.06.18 | ₩208,564 | ₩211,537 | ₩206,073 | ₩210,265 | +0.82% | 6.3만 |
|---|
| 2026.06.17 | ₩205,055 | ₩206,997 | ₩197,717 | ₩198,426 | -3.23% | 7.8만 |
|---|
| 2026.06.16 | ₩210,733 | ₩212,099 | ₩199,940 | ₩200,020 | -5.08% | 5.6만 |
|---|
| 2026.06.15 | ₩208,604 | ₩212,099 | ₩207,787 | ₩211,671 | +1.47% | 10.1만 |
|---|
| 2026.06.12 | ₩193,659 | ₩198,975 | ₩190,806 | ₩196,685 | +1.56% | 7.6만 |
|---|
| 2026.06.11 | ₩182,477 | ₩194,261 | ₩179,959 | ₩193,431 | +6.00% | 9.1만 |
|---|
| 2026.06.10 | ₩183,441 | ₩191,637 | ₩179,343 | ₩179,905 | -1.93% | 6.7만 |
|---|
| 2026.06.09 | ₩199,980 | ₩202,203 | ₩172,245 | ₩188,342 | -5.82% | 21.1만 |
|---|
| 2026.06.08 | ₩197,810 | ₩201,078 | ₩194,315 | ₩195,775 | -1.03% | 17.7만 |
|---|
| 2026.06.05 | ₩207,841 | ₩207,841 | ₩187,271 | ₩187,753 | -9.66% | 18.6만 |
|---|
| 2026.06.04 | ₩213,184 | ₩220,563 | ₩209,341 | ₩216,920 | +1.75% | 8.1만 |
|---|
| 2026.06.03 | ₩228,692 | ₩230,098 | ₩220,791 | ₩224,366 | -1.89% | 4.5만 |
|---|
| 2026.06.02 | ₩224,339 | ₩228,986 | ₩224,259 | ₩228,973 | +2.07% | 19.1만 |
|---|
| 2026.06.01 | ₩215,394 | ₩224,647 | ₩214,938 | ₩223,268 | +3.66% | 8.8만 |
|---|
| 2026.05.29 | ₩209,006 | ₩213,747 | ₩208,912 | ₩212,863 | +1.85% | 6.3만 |
|---|
| 2026.05.28 | ₩199,016 | ₩205,082 | ₩197,395 | ₩203,783 | +2.40% | 5.1만 |
|---|
| 2026.05.27 | ₩202,337 | ₩202,337 | ₩194,717 | ₩198,386 | -1.95% | 4.4만 |
|---|
| 2026.05.26 | ₩196,217 | ₩201,560 | ₩195,172 | ₩200,515 | +2.19% | 9.1만 |
|---|
| 2026.05.22 | ₩189,534 | ₩192,842 | ₩189,106 | ₩190,150 | +0.33% | 5.1만 |
|---|
| 2026.05.21 | ₩181,312 | ₩187,070 | ₩181,071 | ₩186,869 | +3.07% | 8.3만 |
|---|
| 2026.05.20 | ₩178,419 | ₩183,535 | ₩177,669 | ₩183,535 | +2.87% | 6.7만 |
|---|
| 2026.05.19 | ₩174,294 | ₩179,450 | ₩170,826 | ₩175,741 | +0.83% | 7.7만 |
|---|
| 2026.05.18 | ₩184,566 | ₩184,579 | ₩173,183 | ₩177,856 | -3.64% | 10만 |
|---|
| 2026.05.15 | ₩181,687 | ₩186,829 | ₩179,370 | ₩181,620 | -0.04% | 5.1만 |
|---|
| 2026.05.14 | ₩184,552 | ₩190,150 | ₩184,177 | ₩188,690 | +2.24% | 5.4만 |
|---|
| 2026.05.13 | ₩183,883 | ₩184,914 | ₩178,539 | ₩183,213 | -0.36% | 4.7만 |
|---|
| 2026.05.12 | ₩182,035 | ₩183,267 | ₩171,656 | ₩179,879 | -1.18% | 7.5만 |
|---|
| 2026.05.11 | ₩181,887 | ₩186,119 | ₩181,834 | ₩185,517 | +2.00% | 4.6만 |
|---|
| 2026.05.08 | ₩172,915 | ₩180,883 | ₩172,754 | ₩180,883 | +4.61% | 6.8만 |
|---|
| 2026.05.07 | ₩170,196 | ₩173,531 | ₩167,237 | ₩169,246 | -0.56% | 6.5만 |
|---|
| 2026.05.06 | ₩165,764 | ₩169,942 | ₩163,768 | ₩169,942 | +2.52% | 4.9만 |
|---|
| 2026.05.05 | ₩157,782 | ₩162,041 | ₩157,782 | ₩161,318 | +2.24% | 7.5만 |
|---|
| 2026.05.04 | ₩155,372 | ₩156,751 | ₩152,399 | ₩154,354 | -0.66% | 5.9만 |
|---|
| 2026.05.01 | ₩151,662 | ₩154,890 | ₩151,662 | ₩154,153 | +1.64% | 4.2만 |
|---|
| 2026.04.30 | ₩150,229 | ₩150,310 | ₩144,939 | ₩149,506 | -0.48% | 5.9만 |
|---|
| 2026.04.29 | ₩148,569 | ₩149,118 | ₩146,734 | ₩149,104 | +0.36% | 4.8만 |
|---|
| 2026.04.28 | ₩145,328 | ₩148,274 | ₩143,734 | ₩146,319 | +0.68% | 5.3만 |
|---|
| 2026.04.27 | ₩151,019 | ₩152,024 | ₩148,756 | ₩151,863 | +0.56% | 5.2만 |
|---|
| 2026.04.24 | ₩148,140 | ₩151,568 | ₩147,363 | ₩151,368 | +2.18% | 7.9만 |
|---|
| 2026.04.23 | ₩145,368 | ₩146,975 | ₩139,998 | ₩143,560 | -1.24% | 12.1만 |
|---|
| 2026.04.22 | ₩143,627 | ₩147,765 | ₩143,533 | ₩147,765 | +2.88% | 14.3만 |
|---|
| 2026.04.21 | ₩142,167 | ₩143,788 | ₩140,587 | ₩141,551 | -0.43% | 5.6만 |
|---|
| 2026.04.20 | ₩140,587 | ₩141,431 | ₩138,619 | ₩141,096 | +0.36% | 7.9만 |
|---|
| 2026.04.17 | ₩140,185 | ₩141,458 | ₩139,301 | ₩140,694 | +0.36% | 6.3만 |
|---|
| 2026.04.16 | ₩134,762 | ₩136,918 | ₩132,726 | ₩136,784 | +1.50% | 7.3만 |
|---|
| 2026.04.15 | ₩130,101 | ₩133,717 | ₩129,726 | ₩133,650 | +2.73% | 5.3만 |
|---|
| 2026.04.14 | ₩127,718 | ₩129,418 | ₩126,419 | ₩129,405 | +1.32% | 4.4만 |
|---|
| 2026.04.13 | ₩119,870 | ₩125,642 | ₩119,870 | ₩125,642 | +4.82% | 7만 |
|---|
| 2026.04.10 | ₩120,526 | ₩121,839 | ₩119,790 | ₩120,566 | +0.03% | 1.9만 |
|---|
| 2026.04.09 | ₩119,174 | ₩119,883 | ₩116,750 | ₩119,709 | +0.45% | 4.9만 |
|---|
| 2026.04.08 | ₩121,330 | ₩121,745 | ₩117,459 | ₩119,160 | -1.79% | 7.2만 |
|---|
| 2026.04.07 | ₩109,893 | ₩111,755 | ₩107,134 | ₩111,755 | +1.69% | 3.7만 |
|---|
| 2026.04.06 | ₩110,348 | ₩111,822 | ₩109,732 | ₩111,005 | +0.59% | 3.2만 |
|---|
| 2026.04.02 | ₩103,612 | ₩109,880 | ₩102,849 | ₩109,799 | +5.97% | 3.4만 |
|---|
| 2026.04.01 | ₩107,134 | ₩109,920 | ₩106,411 | ₩108,233 | +1.02% | 6.2만 |
|---|
| 2026.03.31 | ₩99,434 | ₩105,273 | ₩99,233 | ₩104,992 | +5.59% | 9.9만 |
|---|
| 2026.03.30 | ₩102,702 | ₩102,862 | ₩95,564 | ₩96,890 | -5.66% | 6.1만 |
|---|
| 2026.03.27 | ₩103,653 | ₩103,853 | ₩100,050 | ₩100,599 | -2.95% | 7.4만 |
|---|
| 2026.03.26 | ₩108,835 | ₩109,344 | ₩104,630 | ₩104,724 | -3.78% | 4.4만 |
|---|
| 2026.03.25 | ₩112,920 | ₩113,469 | ₩111,058 | ₩111,728 | -1.06% | 2.3만 |
|---|
| 2026.03.24 | ₩110,978 | ₩111,768 | ₩108,875 | ₩110,804 | -0.16% | 3.1만 |
|---|
| 2026.03.23 | ₩112,893 | ₩115,250 | ₩111,005 | ₩111,996 | -0.79% | 4.4만 |
|---|
| 2026.03.20 | ₩113,482 | ₩113,482 | ₩107,697 | ₩109,116 | -3.85% | 3.3만 |
|---|
| 2026.03.19 | ₩110,523 | ₩115,518 | ₩109,558 | ₩114,299 | +3.42% | 3.3만 |
|---|
| 2026.03.18 | ₩115,678 | ₩116,884 | ₩113,549 | ₩113,549 | -1.84% | 1.7만 |
|---|
| 2026.03.17 | ₩115,893 | ₩117,285 | ₩115,665 | ₩116,134 | +0.21% | 1.1만 |
|---|
| 2026.03.16 | ₩115,116 | ₩116,656 | ₩114,634 | ₩115,036 | -0.07% | 2.8만 |
|---|
| 2026.03.13 | ₩114,728 | ₩116,308 | ₩111,393 | ₩111,674 | -2.66% | 4.9만 |
|---|
| 2026.03.12 | ₩115,973 | ₩116,776 | ₩113,388 | ₩113,402 | -2.22% | 2.2만 |
|---|
| 2026.03.11 | ₩118,209 | ₩119,535 | ₩116,790 | ₩117,848 | -0.31% | 1.9만 |
|---|
| 2026.03.10 | ₩116,723 | ₩119,508 | ₩115,705 | ₩116,683 | -0.03% | 4.1만 |
|---|
| 2026.03.09 | ₩110,241 | ₩117,513 | ₩110,000 | ₩116,763 | +5.92% | 5.1만 |
|---|
| 2026.03.06 | ₩113,629 | ₩117,004 | ₩112,344 | ₩112,746 | -0.78% | 4.9만 |
|---|
| 2026.03.05 | ₩115,852 | ₩119,254 | ₩114,527 | ₩117,540 | +1.46% | 4.2만 |
|---|
| 2026.03.04 | ₩114,701 | ₩118,290 | ₩114,701 | ₩117,111 | +2.10% | 1.7만 |
|---|
| 2026.03.03 | ₩111,152 | ₩114,486 | ₩109,170 | ₩113,281 | +1.92% | 5.7만 |
|---|
| 2026.03.02 | ₩112,585 | ₩117,366 | ₩111,822 | ₩116,589 | +3.56% | 3.1만 |
|---|
| 2026.02.27 | ₩114,754 | ₩116,696 | ₩114,125 | ₩115,317 | +0.49% | 7.7만 |
|---|
| 2026.02.26 | ₩122,682 | ₩122,682 | ₩116,750 | ₩119,227 | -2.82% | 2.8만 |
|---|
| 2026.02.25 | ₩119,683 | ₩123,218 | ₩119,683 | ₩122,669 | +2.50% | 3.7만 |
|---|
| 2026.02.24 | ₩116,937 | ₩119,174 | ₩115,263 | ₩118,156 | +1.04% | 2.5만 |
|---|
| 2026.02.23 | ₩117,928 | ₩117,928 | ₩114,339 | ₩115,344 | -2.19% | 2.9만 |
|---|
| 2026.02.20 | ₩116,415 | ₩120,566 | ₩116,415 | ₩119,214 | +2.40% | 6.6만 |
|---|
| 2026.02.19 | ₩118,035 | ₩118,959 | ₩116,991 | ₩118,075 | +0.03% | 2만 |
|---|
| 2026.02.18 | ₩117,754 | ₩121,343 | ₩116,803 | ₩119,334 | +1.34% | 4.3만 |
|---|
| 2026.02.17 | ₩115,290 | ₩118,450 | ₩113,080 | ₩116,937 | +1.43% | 5.1만 |
|---|
| 2026.02.13 | ₩117,634 | ₩118,839 | ₩114,446 | ₩117,259 | -0.32% | 3.5만 |
|---|
| 2026.02.12 | ₩123,834 | ₩124,316 | ₩116,174 | ₩116,576 | -5.86% | 3.7만 |
|---|
| 2026.02.11 | ₩125,977 | ₩125,977 | ₩121,035 | ₩123,084 | -2.30% | 2만 |
|---|
| 2026.02.10 | ₩124,865 | ₩125,053 | ₩122,334 | ₩122,334 | -2.03% | 2.3만 |
|---|
| 2026.02.09 | ₩119,013 | ₩124,892 | ₩118,022 | ₩123,780 | +4.01% | 6.2만 |
|---|
| 2026.02.06 | ₩114,942 | ₩120,593 | ₩114,071 | ₩120,017 | +4.42% | 3.9만 |
|---|
| 2026.02.05 | ₩113,710 | ₩115,464 | ₩110,215 | ₩111,179 | -2.23% | 5.1만 |
|---|
| 2026.02.04 | ₩120,111 | ₩120,111 | ₩112,049 | ₩115,344 | -3.97% | 7.8만 |
|---|
| 2026.02.03 | ₩128,856 | ₩128,856 | ₩118,812 | ₩122,066 | -5.27% | 5.3만 |
|---|
| 2026.02.02 | ₩124,932 | ₩129,217 | ₩124,932 | ₩127,798 | +2.29% | 3.8만 |
|---|
| 2026.01.30 | ₩129,151 | ₩129,445 | ₩124,396 | ₩125,361 | -2.93% | 5만 |
|---|
| 2026.01.29 | ₩132,726 | ₩132,726 | ₩124,544 | ₩130,490 | -1.68% | 7.6만 |
|---|
| 2026.01.28 | ₩135,043 | ₩135,766 | ₩133,891 | ₩134,842 | -0.15% | 3.3만 |
|---|
| 2026.01.27 | ₩131,467 | ₩133,797 | ₩131,280 | ₩132,860 | +1.06% | 9.3만 |
|---|
| 2026.01.26 | ₩127,959 | ₩130,302 | ₩127,597 | ₩129,592 | +1.28% | 3.1만 |
|---|
| 2026.01.23 | ₩126,486 | ₩128,829 | ₩125,481 | ₩127,637 | +0.91% | 2.6만 |
|---|
| 2026.01.22 | ₩128,481 | ₩128,642 | ₩126,646 | ₩127,302 | -0.92% | 1.8만 |
|---|
| 2026.01.21 | ₩123,392 | ₩127,450 | ₩122,749 | ₩125,508 | +1.71% | 4.7만 |
|---|
| 2026.01.20 | ₩124,504 | ₩125,896 | ₩121,772 | ₩122,160 | -1.88% | 2.9만 |
|---|
| 2026.01.16 | ₩130,731 | ₩130,999 | ₩128,186 | ₩128,816 | -1.46% | 1.7만 |
|---|
| 2026.01.15 | ₩131,682 | ₩132,378 | ₩128,441 | ₩128,642 | -2.31% | 6.3만 |
|---|
| 2026.01.14 | ₩129,003 | ₩129,003 | ₩125,066 | ₩127,450 | -1.20% | 5.1만 |
|---|
| 2026.01.13 | ₩130,932 | ₩132,284 | ₩129,820 | ₩130,583 | -0.27% | 4만 |
|---|
| 2026.01.12 | ₩127,664 | ₩131,909 | ₩127,664 | ₩131,025 | +2.63% | 3.6만 |
|---|
| 2026.01.09 | ₩127,396 | ₩130,650 | ₩126,807 | ₩129,941 | +2.00% | 4.5만 |
|---|
| 2026.01.08 | ₩129,740 | ₩129,740 | ₩125,575 | ₩126,660 | -2.37% | 3.6만 |
|---|
| 2026.01.07 | ₩130,463 | ₩132,298 | ₩130,463 | ₩130,664 | +0.15% | 2만 |
|---|
| 2026.01.06 | ₩128,561 | ₩131,240 | ₩128,561 | ₩131,012 | +1.91% | 2만 |
|---|
| 2026.01.05 | ₩129,833 | ₩130,396 | ₩126,941 | ₩127,436 | -1.85% | 3.2만 |
|---|
| 2026.01.02 | ₩129,084 | ₩130,691 | ₩125,521 | ₩126,914 | -1.68% | 3.9만 |
|---|
| 2025.12.31 | ₩129,726 | ₩129,726 | ₩126,285 | ₩126,285 | -2.65% | 4.7만 |
|---|
| 2025.12.30 | ₩129,954 | ₩130,369 | ₩129,137 | ₩129,177 | -0.60% | 2.2만 |
|---|
| 2025.12.29 | ₩129,043 | ₩130,610 | ₩128,856 | ₩130,008 | +0.75% | 2.1만 |
|---|
| 2025.12.26 | ₩131,307 | ₩131,789 | ₩130,717 | ₩131,052 | -0.19% | 2.2만 |
|---|
| 2025.12.24 | ₩129,954 | ₩130,972 | ₩129,954 | ₩130,824 | +0.67% | 1.4만 |
|---|
| 2025.12.23 | ₩128,106 | ₩130,182 | ₩127,758 | ₩130,182 | +1.62% | 3.4만 |
|---|
| 2025.12.22 | ₩130,048 | ₩130,048 | ₩128,093 | ₩128,829 | -0.94% | 2만 |
|---|
| 2025.12.19 | ₩123,981 | ₩127,356 | ₩123,981 | ₩127,356 | +2.72% | 2.7만 |
|---|
| 2025.12.18 | ₩122,682 | ₩123,499 | ₩120,968 | ₩121,999 | -0.56% | 1.9만 |
|---|
| 2025.12.17 | ₩122,964 | ₩123,231 | ₩118,410 | ₩118,477 | -3.65% | 2.8만 |
|---|
| 2025.12.16 | ₩123,164 | ₩124,718 | ₩121,785 | ₩124,008 | +0.69% | 2.2만 |
|---|
| 2025.12.15 | ₩127,142 | ₩127,624 | ₩123,231 | ₩123,740 | -2.68% | 3.1만 |
|---|
| 2025.12.12 | ₩132,257 | ₩132,257 | ₩125,695 | ₩126,070 | -4.68% | 3.9만 |
|---|
| 2025.12.11 | ₩132,498 | ₩133,972 | ₩128,896 | ₩133,972 | +1.11% | 2.7만 |
|---|
| 2025.12.10 | ₩133,235 | ₩135,927 | ₩131,856 | ₩135,177 | +1.46% | 2.9만 |
|---|
| 2025.12.09 | ₩132,753 | ₩134,400 | ₩132,713 | ₩133,985 | +0.93% | 2.1만 |
|---|
| 2025.12.08 | ₩132,833 | ₩134,347 | ₩132,351 | ₩133,342 | +0.38% | 1.8만 |
|---|
| 2025.12.05 | ₩130,637 | ₩132,498 | ₩130,637 | ₩131,628 | +0.76% | 2.3만 |
|---|
| 2025.12.04 | ₩129,392 | ₩129,713 | ₩127,959 | ₩129,539 | +0.11% | 2.5만 |
|---|
| 2025.12.03 | ₩126,834 | ₩128,896 | ₩125,963 | ₩128,668 | +1.45% | 3.1만 |
|---|
| 2025.12.02 | ₩127,195 | ₩129,700 | ₩127,021 | ₩128,226 | +0.81% | 8.2만 |
|---|
| 2025.12.01 | ₩123,151 | ₩126,124 | ₩122,401 | ₩125,695 | +2.07% | 2.4만 |
|---|
| 2025.11.28 | ₩124,155 | ₩125,428 | ₩123,606 | ₩125,428 | +1.02% | 1.2만 |
|---|
| 2025.11.26 | ₩123,138 | ₩124,463 | ₩121,745 | ₩123,633 | +0.40% | 4.2만 |
|---|
| 2025.11.25 | ₩117,995 | ₩121,169 | ₩114,821 | ₩120,674 | +2.27% | 3.6만 |
|---|
| 2025.11.24 | ₩116,294 | ₩120,767 | ₩116,294 | ₩120,084 | +3.26% | 3.8만 |
|---|
| 2025.11.21 | ₩113,870 | ₩117,218 | ₩109,773 | ₩114,661 | +0.69% | 10.4만 |
|---|
| 2025.11.20 | ₩127,383 | ₩127,704 | ₩113,375 | ₩113,723 | -10.72% | 9만 |
|---|
| 2025.11.19 | ₩120,111 | ₩123,981 | ₩119,187 | ₩121,437 | +1.10% | 2.4만 |
|---|
| 2025.11.18 | ₩121,370 | ₩121,973 | ₩117,754 | ₩119,709 | -1.37% | 7만 |
|---|
| 2025.11.17 | ₩125,200 | ₩128,066 | ₩122,013 | ₩123,754 | -1.16% | 5.5만 |
|---|
| 2025.11.14 | ₩122,214 | ₩130,021 | ₩121,008 | ₩127,838 | +4.60% | 2.6만 |
|---|
| 2025.11.13 | ₩131,641 | ₩131,641 | ₩125,240 | ₩126,432 | -3.96% | 2.6만 |
|---|
| 2025.11.12 | ₩134,427 | ₩134,427 | ₩131,722 | ₩133,168 | -0.94% | 1.4만 |
|---|
| 2025.11.11 | ₩132,686 | ₩133,315 | ₩130,851 | ₩132,257 | -0.32% | 3.2만 |
|---|
| 2025.11.10 | ₩132,940 | ₩135,083 | ₩131,775 | ₩134,681 | +1.31% | 2.8만 |
|---|
| 2025.11.07 | ₩126,727 | ₩128,213 | ₩122,347 | ₩128,066 | +1.06% | 6.6만 |
|---|
| 2025.11.06 | ₩134,146 | ₩134,146 | ₩127,758 | ₩129,057 | -3.79% | 4만 |
|---|
| 2025.11.05 | ₩132,726 | ₩136,650 | ₩132,646 | ₩134,521 | +1.35% | 2.6만 |
|---|
| 2025.11.04 | ₩135,793 | ₩137,480 | ₩133,141 | ₩133,583 | -1.63% | 5.1만 |
|---|
| 2025.11.03 | ₩142,609 | ₩142,904 | ₩139,851 | ₩140,962 | -1.16% | 3.3만 |
|---|
| 2025.10.31 | ₩142,877 | ₩142,877 | ₩138,297 | ₩139,851 | -2.12% | 3.6만 |
|---|
| 2025.10.30 | ₩141,230 | ₩142,516 | ₩139,650 | ₩139,650 | -1.12% | 2.7만 |
|---|
| 2025.10.29 | ₩143,359 | ₩144,792 | ₩141,283 | ₩143,239 | -0.08% | 8.8만 |
|---|
| 2025.10.28 | ₩139,529 | ₩142,141 | ₩139,208 | ₩141,150 | +1.16% | 3.7만 |
|---|
| 2025.10.27 | ₩137,159 | ₩138,605 | ₩137,025 | ₩138,444 | +0.94% | 2.5만 |
|---|
| 2025.10.24 | ₩132,485 | ₩134,306 | ₩132,485 | ₩133,650 | +0.88% | 16.8만 |
|---|
| 2025.10.23 | ₩125,950 | ₩129,900 | ₩125,950 | ₩129,499 | +2.82% | 2.5만 |
|---|
| 2025.10.22 | ₩128,735 | ₩129,418 | ₩123,285 | ₩126,338 | -1.86% | 2.1만 |
|---|
| 2025.10.21 | ₩129,137 | ₩129,713 | ₩127,892 | ₩128,856 | -0.22% | 2.3만 |
|---|
| 2025.10.20 | ₩127,396 | ₩129,887 | ₩127,396 | ₩128,909 | +1.19% | 3.1만 |
|---|
| 2025.10.17 | ₩124,008 | ₩126,646 | ₩122,897 | ₩126,151 | +1.73% | 4만 |
|---|
| 2025.10.16 | ₩127,316 | ₩127,852 | ₩124,035 | ₩125,722 | -1.25% | 2.3만 |
|---|
| 2025.10.15 | ₩126,820 | ₩127,383 | ₩123,325 | ₩125,508 | -1.03% | 1.8만 |
|---|
| 2025.10.14 | ₩123,044 | ₩125,495 | ₩120,299 | ₩122,950 | -0.08% | 2.9만 |
|---|
| 2025.10.13 | ₩125,923 | ₩127,155 | ₩124,651 | ₩126,432 | +0.40% | 4만 |
|---|
| 2025.10.10 | ₩131,548 | ₩132,030 | ₩120,325 | ₩120,406 | -8.47% | 11.1만 |
|---|