시장 데이터를 불러오는 중
전체 종목
ProShares UltraPro Dow30 과거 주가
ProShares UltraPro Dow30 · UDOW · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ProShares UltraPro Dow30 · UDOW · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩85,670 | ₩88,312 | ₩85,670 | ₩87,802 | +2.49% | 250.9만 |
| 2026.10.08 | ₩84,383 | ₩85,751 | ₩84,222 | ₩85,684 | +1.54% | 234.8만 |
| 2026.10.07 | ₩85,187 | ₩85,858 | ₩84,141 | ₩85,442 | +0.30% | 220.8만 |
| 2026.10.06 | ₩87,132 | ₩87,976 | ₩86,716 | ₩87,252 | +0.14% | 185.9만 |
| 2026.10.05 | ₩85,201 | ₩86,622 | ₩83,900 | ₩86,005 | +0.94% | 179.3만 |
| 2026.10.02 | ₩86,287 | ₩86,569 | ₩84,383 | ₩85,523 | -0.89% | 195.1만 |
| 2026.10.01 | ₩84,799 | ₩85,549 | ₩82,452 | ₩84,369 | -0.51% | 245.9만 |
| 2026.09.30 | ₩87,185 | ₩87,239 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩84,423 |
| -3.17% |
| 202.5만 |
| 2026.09.29 | ₩87,078 | ₩87,319 | ₩85,402 | ₩86,569 | -0.59% | 160.3만 |
|---|
| 2026.09.28 | ₩87,346 | ₩88,768 | ₩86,864 | ₩87,266 | -0.09% | 162.3만 |
|---|
| 2026.09.25 | ₩87,252 | ₩89,237 | ₩86,555 | ₩88,982 | +1.98% | 194.3만 |
|---|
| 2026.09.24 | ₩86,756 | ₩87,400 | ₩85,523 | ₩86,676 | -0.09% | 170.5만 |
|---|
| 2026.09.23 | ₩88,392 | ₩89,237 | ₩87,346 | ₩87,521 | -0.99% | 145.7만 |
|---|
| 2026.09.22 | ₩92,013 | ₩92,013 | ₩88,888 | ₩89,679 | -2.54% | 258.5만 |
|---|
| 2026.09.21 | ₩90,792 | ₩90,993 | ₩89,076 | ₩90,631 | -0.18% | 221.4만 |
|---|
| 2026.09.18 | ₩89,089 | ₩89,264 | ₩87,775 | ₩88,674 | -0.47% | 164.9만 |
|---|
| 2026.09.17 | ₩90,484 | ₩90,551 | ₩88,459 | ₩89,317 | -1.29% | 166만 |
|---|
| 2026.09.16 | ₩91,315 | ₩91,476 | ₩86,260 | ₩87,789 | -3.86% | 267.1만 |
|---|
| 2026.09.15 | ₩92,026 | ₩92,200 | ₩89,921 | ₩90,980 | -1.14% | 149.2만 |
|---|
| 2026.09.14 | ₩92,763 | ₩93,903 | ₩91,972 | ₩92,750 | -0.01% | 94.9만 |
|---|
| 2026.09.11 | ₩93,206 | ₩94,265 | ₩92,683 | ₩93,488 | +0.30% | 189.8만 |
|---|
| 2026.09.10 | ₩91,744 | ₩92,093 | ₩90,403 | ₩90,926 | -0.89% | 199.7만 |
|---|
| 2026.09.09 | ₩93,568 | ₩93,608 | ₩92,241 | ₩92,710 | -0.92% | 196.3만 |
|---|
| 2026.09.08 | ₩96,062 | ₩96,143 | ₩94,480 | ₩94,869 | -1.24% | 256.4만 |
|---|
| 2026.09.04 | ₩98,851 | ₩99,428 | ₩97,604 | ₩98,221 | -0.64% | 122.7만 |
|---|
| 2026.09.03 | ₩98,301 | ₩100,273 | ₩97,752 | ₩99,884 | +1.61% | 120.8만 |
|---|
| 2026.09.02 | ₩95,901 | ₩97,323 | ₩95,807 | ₩96,491 | +0.62% | 143만 |
|---|
| 2026.09.01 | ₩95,485 | ₩97,121 | ₩94,480 | ₩94,963 | -0.55% | 136만 |
|---|
| 2026.08.31 | ₩98,154 | ₩98,167 | ₩96,679 | ₩97,095 | -1.08% | 112.3만 |
|---|
| 2026.08.28 | ₩99,884 | ₩100,554 | ₩98,704 | ₩99,052 | -0.83% | 132.2만 |
|---|
| 2026.08.27 | ₩98,382 | ₩100,018 | ₩97,980 | ₩99,253 | +0.89% | 112.2만 |
|---|
| 2026.08.26 | ₩99,347 | ₩99,723 | ₩98,234 | ₩98,771 | -0.58% | 80.3만 |
|---|
| 2026.08.25 | ₩99,897 | ₩100,031 | ₩98,194 | ₩99,307 | -0.59% | 113.8만 |
|---|
| 2026.08.24 | ₩97,524 | ₩98,932 | ₩97,483 | ₩98,462 | +0.96% | 123.3만 |
|---|
| 2026.08.21 | ₩96,518 | ₩98,073 | ₩96,210 | ₩97,711 | +1.24% | 146.2만 |
|---|
| 2026.08.20 | ₩96,585 | ₩97,376 | ₩94,855 | ₩95,016 | -1.62% | 162만 |
|---|
| 2026.08.19 | ₩99,414 | ₩100,112 | ₩98,435 | ₩98,784 | -0.63% | 152.5만 |
|---|
| 2026.08.18 | ₩98,368 | ₩98,824 | ₩97,577 | ₩98,060 | -0.31% | 116만 |
|---|
| 2026.08.17 | ₩99,039 | ₩99,803 | ₩98,422 | ₩98,784 | -0.26% | 176.4만 |
|---|
| 2026.08.14 | ₩100,608 | ₩101,131 | ₩99,964 | ₩100,313 | -0.29% | 103.5만 |
|---|
| 2026.08.13 | ₩101,452 | ₩102,136 | ₩99,750 | ₩100,983 | -0.46% | 167만 |
|---|
| 2026.08.12 | ₩101,627 | ₩101,774 | ₩100,447 | ₩100,568 | -1.04% | 124.3만 |
|---|
| 2026.08.11 | ₩102,217 | ₩103,236 | ₩100,500 | ₩100,702 | -1.48% | 135.2만 |
|---|
| 2026.08.10 | ₩101,546 | ₩102,284 | ₩101,104 | ₩101,694 | +0.15% | 129.3만 |
|---|
| 2026.08.07 | ₩101,640 | ₩102,418 | ₩100,822 | ₩102,096 | +0.45% | 130.1만 |
|---|
| 2026.08.06 | ₩104,577 | ₩105,033 | ₩101,104 | ₩101,385 | -3.05% | 160.9만 |
|---|
| 2026.08.05 | ₩104,255 | ₩106,280 | ₩103,987 | ₩103,987 | -0.26% | 159.6만 |
|---|
| 2026.08.04 | ₩101,292 | ₩103,598 | ₩100,273 | ₩102,686 | +1.38% | 257.6만 |
|---|
| 2026.08.03 | ₩96,759 | ₩97,886 | ₩96,317 | ₩97,671 | +0.94% | 182.7만 |
|---|
| 2026.07.31 | ₩93,890 | ₩94,681 | ₩91,302 | ₩93,997 | +0.11% | 237.4만 |
|---|
| 2026.07.30 | ₩91,181 | ₩92,817 | ₩89,639 | ₩92,616 | +1.57% | 221만 |
|---|
| 2026.07.29 | ₩93,233 | ₩93,608 | ₩89,103 | ₩89,451 | -4.06% | 302.6만 |
|---|
| 2026.07.28 | ₩95,338 | ₩96,518 | ₩93,984 | ₩95,673 | +0.35% | 151.5만 |
|---|
| 2026.07.27 | ₩94,547 | ₩94,869 | ₩91,677 | ₩92,737 | -1.91% | 144.8만 |
|---|
| 2026.07.24 | ₩90,672 | ₩92,361 | ₩90,122 | ₩91,409 | +0.81% | 137.3만 |
|---|
| 2026.07.23 | ₩89,559 | ₩91,208 | ₩89,371 | ₩90,243 | +0.76% | 174.1만 |
|---|
| 2026.07.22 | ₩93,018 | ₩94,533 | ₩92,763 | ₩93,045 | +0.03% | 102.1만 |
|---|
| 2026.07.21 | ₩92,039 | ₩93,823 | ₩91,262 | ₩93,058 | +1.11% | 102.7만 |
|---|
| 2026.07.20 | ₩93,367 | ₩94,104 | ₩90,792 | ₩91,154 | -2.37% | 109.2만 |
|---|
| 2026.07.17 | ₩92,147 | ₩95,204 | ₩91,704 | ₩92,763 | +0.67% | 132.5만 |
|---|
| 2026.07.16 | ₩95,968 | ₩96,639 | ₩93,970 | ₩94,882 | -1.13% | 125.2만 |
|---|
| 2026.07.15 | ₩95,499 | ₩96,505 | ₩94,346 | ₩95,566 | +0.07% | 134.5만 |
|---|
| 2026.07.14 | ₩94,225 | ₩95,901 | ₩93,796 | ₩94,869 | +0.68% | 172.2만 |
|---|
| 2026.07.13 | ₩95,539 | ₩96,652 | ₩93,957 | ₩94,815 | -0.76% | 137.2만 |
|---|
| 2026.07.10 | ₩95,553 | ₩95,941 | ₩93,434 | ₩95,553 | 0.00% | 162.3만 |
|---|
| 2026.07.09 | ₩94,426 | ₩95,298 | ₩93,689 | ₩94,802 | +0.40% | 138.2만 |
|---|
| 2026.07.08 | ₩94,373 | ₩94,936 | ₩92,536 | ₩94,037 | -0.36% | 213.5만 |
|---|
| 2026.07.07 | ₩99,388 | ₩99,508 | ₩96,464 | ₩97,215 | -2.19% | 201.8만 |
|---|
| 2026.07.06 | ₩97,376 | ₩98,114 | ₩95,807 | ₩98,114 | +0.76% | 132.8만 |
|---|
| 2026.07.02 | ₩95,606 | ₩97,162 | ₩94,735 | ₩96,947 | +1.40% | 155.5만 |
|---|
| 2026.07.01 | ₩93,528 | ₩96,438 | ₩92,589 | ₩94,091 | +0.60% | 129.1만 |
|---|
| 2026.06.30 | ₩93,930 | ₩94,533 | ₩92,576 | ₩93,984 | +0.06% | 144.6만 |
|---|
| 2026.06.29 | ₩92,696 | ₩93,997 | ₩92,053 | ₩93,286 | +0.64% | 113.9만 |
|---|
| 2026.06.26 | ₩90,886 | ₩93,139 | ₩90,390 | ₩91,262 | +0.41% | 121.8만 |
|---|
| 2026.06.25 | ₩93,193 | ₩96,022 | ₩91,785 | ₩92,133 | -1.14% | 154.3만 |
|---|
| 2026.06.24 | ₩90,578 | ₩93,836 | ₩90,484 | ₩91,744 | +1.29% | 145.3만 |
|---|
| 2026.06.23 | ₩90,068 | ₩92,173 | ₩89,156 | ₩91,020 | +1.06% | 107.1만 |
|---|
| 2026.06.22 | ₩91,221 | ₩92,294 | ₩90,752 | ₩91,342 | +0.13% | 146.2만 |
|---|
| 2026.06.18 | ₩92,093 | ₩92,616 | ₩90,524 | ₩90,551 | -1.67% | 163.2만 |
|---|
| 2026.06.17 | ₩92,911 | ₩94,533 | ₩89,800 | ₩90,310 | -2.80% | 246.2만 |
|---|
| 2026.06.16 | ₩92,482 | ₩94,051 | ₩92,375 | ₩93,112 | +0.68% | 129.2만 |
|---|
| 2026.06.15 | ₩91,932 | ₩92,777 | ₩91,235 | ₩91,530 | -0.44% | 166.9만 |
|---|
| 2026.06.12 | ₩88,647 | ₩89,907 | ₩86,890 | ₩88,768 | +0.14% | 184.1만 |
|---|
| 2026.06.11 | ₩83,940 | ₩87,655 | ₩83,109 | ₩86,971 | +3.61% | 274.5만 |
|---|
| 2026.06.10 | ₩86,180 | ₩86,850 | ₩82,439 | ₩82,492 | -4.28% | 407.9만 |
|---|
| 2026.06.09 | ₩88,271 | ₩89,331 | ₩83,994 | ₩87,252 | -1.15% | 388.4만 |
|---|
| 2026.06.08 | ₩87,976 | ₩89,492 | ₩86,689 | ₩86,971 | -1.14% | 206.2만 |
|---|
| 2026.06.05 | ₩91,637 | ₩91,704 | ₩86,944 | ₩87,400 | -4.62% | 347.4만 |
|---|
| 2026.06.04 | ₩89,599 | ₩91,637 | ₩89,183 | ₩91,181 | +1.77% | 311만 |
|---|
| 2026.06.03 | ₩88,459 | ₩89,317 | ₩86,796 | ₩86,931 | -1.73% | 286.3만 |
|---|
| 2026.06.02 | ₩87,333 | ₩90,202 | ₩87,333 | ₩89,974 | +3.02% | 271.6만 |
|---|
| 2026.06.01 | ₩87,829 | ₩88,848 | ₩87,051 | ₩88,633 | +0.92% | 284만 |
|---|
| 2026.05.29 | ₩86,864 | ₩88,607 | ₩86,515 | ₩88,298 | +1.65% | 279만 |
|---|
| 2026.05.28 | ₩85,630 | ₩87,078 | ₩84,758 | ₩86,528 | +1.05% | 293.6만 |
|---|
| 2026.05.27 | ₩85,938 | ₩87,360 | ₩85,858 | ₩86,408 | +0.55% | 258.2만 |
|---|
| 2026.05.26 | ₩86,796 | ₩87,132 | ₩84,986 | ₩85,616 | -1.36% | 252.9만 |
|---|
| 2026.05.22 | ₩86,542 | ₩87,427 | ₩85,871 | ₩86,086 | -0.53% | 271.6만 |
|---|
| 2026.05.21 | ₩82,492 | ₩85,147 | ₩81,741 | ₩84,664 | +2.63% | 338만 |
|---|
| 2026.05.20 | ₩81,084 | ₩83,578 | ₩79,502 | ₩83,243 | +2.66% | 378.8만 |
|---|
| 2026.05.19 | ₩80,642 | ₩81,406 | ₩79,556 | ₩80,226 | -0.52% | 248만 |
|---|
| 2026.05.18 | ₩81,111 | ₩82,090 | ₩80,079 | ₩81,701 | +0.73% | 299.7만 |
|---|
| 2026.05.15 | ₩81,942 | ₩82,130 | ₩80,843 | ₩80,977 | -1.18% | 234.3만 |
|---|
| 2026.05.14 | ₩83,927 | ₩84,289 | ₩82,653 | ₩83,592 | -0.40% | 302.5만 |
|---|
| 2026.05.13 | ₩81,433 | ₩82,076 | ₩80,601 | ₩81,822 | +0.48% | 266.1만 |
|---|
| 2026.05.12 | ₩81,554 | ₩82,492 | ₩79,918 | ₩82,251 | +0.85% | 285.4만 |
|---|
| 2026.05.11 | ₩81,259 | ₩82,211 | ₩80,722 | ₩81,875 | +0.76% | 274.7만 |
|---|
| 2026.05.08 | ₩82,573 | ₩82,599 | ₩80,829 | ₩81,393 | -1.43% | 244.2만 |
|---|
| 2026.05.07 | ₩83,645 | ₩83,994 | ₩80,816 | ₩81,379 | -2.71% | 335만 |
|---|
| 2026.05.06 | ₩81,956 | ₩83,458 | ₩81,902 | ₩82,921 | +1.18% | 332.7만 |
|---|
| 2026.05.05 | ₩79,462 | ₩80,320 | ₩78,617 | ₩79,985 | +0.66% | 309.6만 |
|---|
| 2026.05.04 | ₩80,307 | ₩80,749 | ₩78,148 | ₩78,429 | -2.34% | 351.6만 |
|---|
| 2026.05.01 | ₩83,015 | ₩83,538 | ₩81,084 | ₩81,084 | -2.33% | 302.3만 |
|---|
| 2026.04.30 | ₩79,274 | ₩82,398 | ₩79,046 | ₩81,969 | +3.40% | 325.9만 |
|---|
| 2026.04.29 | ₩79,261 | ₩79,515 | ₩77,370 | ₩78,242 | -1.29% | 264.8만 |
|---|
| 2026.04.28 | ₩80,534 | ₩80,682 | ₩79,220 | ₩79,529 | -1.25% | 299.2만 |
|---|
| 2026.04.27 | ₩79,649 | ₩80,601 | ₩79,019 | ₩79,743 | +0.12% | 281.3만 |
|---|
| 2026.04.24 | ₩80,400 | ₩80,588 | ₩79,287 | ₩79,985 | -0.52% | 312.1만 |
|---|
| 2026.04.23 | ₩80,199 | ₩81,473 | ₩78,228 | ₩80,387 | +0.23% | 349.1만 |
|---|
| 2026.04.22 | ₩81,554 | ₩81,983 | ₩80,575 | ₩81,285 | -0.33% | 256.7만 |
|---|
| 2026.04.21 | ₩82,559 | ₩83,136 | ₩79,180 | ₩79,690 | -3.48% | 396.4만 |
|---|
| 2026.04.20 | ₩80,736 | ₩81,379 | ₩80,172 | ₩81,151 | +0.51% | 260.3만 |
|---|
| 2026.04.17 | ₩79,422 | ₩82,465 | ₩79,314 | ₩81,138 | +2.16% | 518.5만 |
|---|
| 2026.04.16 | ₩77,102 | ₩77,544 | ₩75,949 | ₩77,021 | -0.10% | 336만 |
|---|
| 2026.04.15 | ₩77,450 | ₩77,705 | ₩75,707 | ₩76,565 | -1.14% | 356만 |
|---|
| 2026.04.14 | ₩75,519 | ₩77,196 | ₩75,278 | ₩77,008 | +1.97% | 299만 |
|---|
| 2026.04.13 | ₩72,650 | ₩75,493 | ₩72,194 | ₩75,385 | +3.77% | 397.4만 |
|---|
| 2026.04.10 | ₩75,452 | ₩75,587 | ₩73,830 | ₩74,085 | -1.81% | 315.3만 |
|---|
| 2026.04.09 | ₩73,347 | ₩76,042 | ₩73,160 | ₩75,385 | +2.78% | 366.2만 |
|---|
| 2026.04.08 | ₩74,058 | ₩74,621 | ₩72,583 | ₩74,112 | +0.07% | 422.3만 |
|---|
| 2026.04.07 | ₩68,279 | ₩68,520 | ₩66,670 | ₩68,372 | +0.14% | 395.1만 |
|---|
| 2026.04.06 | ₩67,595 | ₩68,855 | ₩67,300 | ₩68,748 | +1.71% | 353.6만 |
|---|
| 2026.04.02 | ₩65,865 | ₩69,097 | ₩65,302 | ₩68,024 | +3.28% | 471.1만 |
|---|
| 2026.04.01 | ₩68,507 | ₩69,298 | ₩67,850 | ₩68,292 | -0.31% | 451.7만 |
|---|
| 2026.03.31 | ₩64,645 | ₩67,541 | ₩63,746 | ₩67,286 | +4.09% | 988만 |
|---|
| 2026.03.30 | ₩64,149 | ₩64,350 | ₩62,017 | ₩62,660 | -2.32% | 514.6만 |
|---|
| 2026.03.27 | ₩65,074 | ₩65,074 | ₩62,057 | ₩62,419 | -4.08% | 766.6만 |
|---|
| 2026.03.26 | ₩66,857 | ₩68,574 | ₩65,744 | ₩65,892 | -1.44% | 633.5만 |
|---|
| 2026.03.25 | ₩68,708 | ₩69,378 | ₩67,005 | ₩68,037 | -0.98% | 535.6만 |
|---|
| 2026.03.24 | ₩65,758 | ₩68,158 | ₩65,329 | ₩66,924 | +1.77% | 899.6만 |
|---|
| 2026.03.23 | ₩67,903 | ₩69,472 | ₩66,871 | ₩67,286 | -0.91% | 994.9만 |
|---|
| 2026.03.20 | ₩66,013 | ₩66,777 | ₩63,746 | ₩64,779 | -1.87% | 737.9만 |
|---|
| 2026.03.19 | ₩66,133 | ₩67,622 | ₩65,355 | ₩66,616 | +0.73% | 478.7만 |
|---|
| 2026.03.18 | ₩70,116 | ₩70,545 | ₩67,394 | ₩67,528 | -3.69% | 531.4만 |
|---|
| 2026.03.17 | ₩72,194 | ₩72,999 | ₩70,974 | ₩71,081 | -1.54% | 289.1만 |
|---|
| 2026.03.16 | ₩70,692 | ₩71,912 | ₩70,250 | ₩70,813 | +0.17% | 374.2만 |
|---|
| 2026.03.13 | ₩70,719 | ₩71,685 | ₩68,828 | ₩69,137 | -2.24% | 439.1만 |
|---|
| 2026.03.12 | ₩70,987 | ₩71,497 | ₩69,633 | ₩69,660 | -1.87% | 549.4만 |
|---|
| 2026.03.11 | ₩74,272 | ₩74,447 | ₩71,980 | ₩73,079 | -1.61% | 483.7만 |
|---|
| 2026.03.10 | ₩74,474 | ₩76,834 | ₩73,200 | ₩74,433 | -0.05% | 503.5만 |
|---|
| 2026.03.09 | ₩71,309 | ₩75,238 | ₩69,365 | ₩74,527 | +4.51% | 644.7만 |
|---|
| 2026.03.06 | ₩72,637 | ₩73,776 | ₩71,081 | ₩73,361 | +1.00% | 556.3만 |
|---|
| 2026.03.05 | ₩77,544 | ₩78,376 | ₩73,803 | ₩75,627 | -2.47% | 776.2만 |
|---|
| 2026.03.04 | ₩78,939 | ₩80,079 | ₩77,652 | ₩79,462 | +0.66% | 263.2만 |
|---|
| 2026.03.03 | ₩75,788 | ₩79,328 | ₩74,085 | ₩78,402 | +3.45% | 641.3만 |
|---|
| 2026.03.02 | ₩77,853 | ₩81,124 | ₩77,732 | ₩80,253 | +3.08% | 440.5만 |
|---|
| 2026.02.27 | ₩80,467 | ₩81,124 | ₩79,033 | ₩80,494 | +0.03% | 436.3만 |
|---|
| 2026.02.26 | ₩84,262 | ₩84,866 | ₩81,875 | ₩83,203 | -1.26% | 429.1만 |
|---|
| 2026.02.25 | ₩82,599 | ₩83,337 | ₩81,741 | ₩83,189 | +0.71% | 312.6만 |
|---|
| 2026.02.24 | ₩80,038 | ₩82,224 | ₩79,609 | ₩81,661 | +2.03% | 310.3만 |
|---|
| 2026.02.23 | ₩83,149 | ₩84,410 | ₩79,435 | ₩79,864 | -3.95% | 560.3만 |
|---|
| 2026.02.20 | ₩82,170 | ₩84,450 | ₩81,647 | ₩83,981 | +2.20% | 436.1만 |
|---|
| 2026.02.19 | ₩83,578 | ₩83,981 | ₩81,916 | ₩82,908 | -0.80% | 328.1만 |
|---|
| 2026.02.18 | ₩84,168 | ₩85,442 | ₩83,042 | ₩84,235 | +0.08% | 250.2만 |
|---|
| 2026.02.17 | ₩83,431 | ₩84,571 | ₩81,808 | ₩83,699 | +0.32% | 363.7만 |
|---|
| 2026.02.13 | ₩83,350 | ₩84,691 | ₩81,379 | ₩83,444 | +0.11% | 401만 |
|---|
| 2026.02.12 | ₩87,641 | ₩88,338 | ₩83,055 | ₩83,176 | -5.09% | 516.7만 |
|---|
| 2026.02.11 | ₩88,218 | ₩88,660 | ₩85,563 | ₩86,689 | -1.73% | 382.9만 |
|---|
| 2026.02.10 | ₩87,252 | ₩88,781 | ₩86,689 | ₩87,024 | -0.26% | 355.9만 |
|---|
| 2026.02.09 | ₩86,126 | ₩87,172 | ₩85,187 | ₩86,689 | +0.65% | 285.6만 |
|---|
| 2026.02.06 | ₩82,331 | ₩86,931 | ₩82,211 | ₩86,569 | +5.15% | 461.4만 |
|---|
| 2026.02.05 | ₩82,492 | ₩82,961 | ₩80,333 | ₩80,682 | -2.19% | 643.5만 |
|---|
| 2026.02.04 | ₩83,230 | ₩84,517 | ₩81,835 | ₩83,699 | +0.56% | 1005.3만 |
|---|
| 2026.02.03 | ₩82,881 | ₩84,597 | ₩80,427 | ₩82,479 | -0.49% | 740.1만 |
|---|
| 2026.02.02 | ₩80,803 | ₩83,726 | ₩79,904 | ₩83,364 | +3.17% | 324.4만 |
|---|
| 2026.01.30 | ₩80,950 | ₩81,621 | ₩78,671 | ₩80,896 | -0.07% | 391.5만 |
|---|
| 2026.01.29 | ₩81,473 | ₩82,921 | ₩79,395 | ₩81,540 | +0.08% | 594.7만 |
|---|
| 2026.01.28 | ₩81,607 | ₩82,157 | ₩80,950 | ₩81,580 | -0.03% | 384.5만 |
|---|
| 2026.01.27 | ₩81,822 | ₩82,304 | ₩80,776 | ₩81,554 | -0.33% | 382.2만 |
|---|
| 2026.01.26 | ₩82,506 | ₩83,981 | ₩82,278 | ₩83,551 | +1.27% | 245.4만 |
|---|
| 2026.01.23 | ₩82,479 | ₩82,640 | ₩81,352 | ₩82,063 | -0.50% | 296.9만 |
|---|
| 2026.01.22 | ₩83,391 | ₩84,664 | ₩82,894 | ₩83,511 | +0.14% | 343.4만 |
|---|
| 2026.01.21 | ₩79,569 | ₩83,096 | ₩79,529 | ₩82,036 | +3.10% | 430.1만 |
|---|
| 2026.01.20 | ₩79,851 | ₩81,326 | ₩78,885 | ₩79,274 | -0.72% | 503.5만 |
|---|
| 2026.01.16 | ₩84,088 | ₩84,879 | ₩82,975 | ₩83,551 | -0.64% | 278.3만 |
|---|
| 2026.01.15 | ₩83,015 | ₩84,772 | ₩82,975 | ₩84,088 | +1.29% | 455.2만 |
|---|
| 2026.01.14 | ₩82,211 | ₩82,841 | ₩81,138 | ₩82,680 | +0.57% | 367.6만 |
|---|
| 2026.01.13 | ₩84,718 | ₩84,919 | ₩82,197 | ₩82,841 | -2.22% | 418만 |
|---|
| 2026.01.12 | ₩83,096 | ₩85,147 | ₩81,929 | ₩84,933 | +2.21% | 394.7만 |
|---|
| 2026.01.09 | ₩83,404 | ₩84,825 | ₩82,935 | ₩84,504 | +1.32% | 442.4만 |
|---|
| 2026.01.08 | ₩80,950 | ₩83,779 | ₩80,937 | ₩83,297 | +2.90% | 422.9만 |
|---|
| 2026.01.07 | ₩84,933 | ₩85,254 | ₩81,808 | ₩82,050 | -3.39% | 417.1만 |
|---|
| 2026.01.06 | ₩81,795 | ₩84,691 | ₩81,607 | ₩84,436 | +3.23% | 443.9만 |
|---|
| 2026.01.05 | ₩79,395 | ₩83,122 | ₩79,301 | ₩82,036 | +3.33% | 725.9만 |
|---|
| 2026.01.02 | ₩78,134 | ₩79,180 | ₩76,498 | ₩79,046 | +1.17% | 521.6만 |
|---|
| 2025.12.31 | ₩79,140 | ₩79,220 | ₩77,531 | ₩77,652 | -1.88% | 182.9만 |
|---|
| 2025.12.30 | ₩79,636 | ₩79,676 | ₩78,751 | ₩79,167 | -0.59% | 151.8만 |
|---|
| 2025.12.29 | ₩80,320 | ₩80,803 | ₩79,247 | ₩79,636 | -0.85% | 165.7만 |
|---|
| 2025.12.26 | ₩80,816 | ₩81,191 | ₩80,253 | ₩80,896 | +0.10% | 149.9만 |
|---|
| 2025.12.24 | ₩79,556 | ₩81,232 | ₩79,261 | ₩80,950 | +1.75% | 110.3만 |
|---|
| 2025.12.23 | ₩78,912 | ₩80,333 | ₩78,885 | ₩79,851 | +1.19% | 139.2만 |
|---|
| 2025.12.22 | ₩78,778 | ₩79,998 | ₩78,778 | ₩79,542 | +0.97% | 166.6만 |
|---|
| 2025.12.19 | ₩78,174 | ₩79,220 | ₩78,081 | ₩78,429 | +0.33% | 184.5만 |
|---|
| 2025.12.18 | ₩78,510 | ₩79,663 | ₩77,169 | ₩77,665 | -1.08% | 332.4만 |
|---|
| 2025.12.17 | ₩78,791 | ₩79,797 | ₩77,196 | ₩77,330 | -1.86% | 504.1만 |
|---|
| 2025.12.16 | ₩79,676 | ₩80,172 | ₩77,625 | ₩78,416 | -1.58% | 567.5만 |
|---|
| 2025.12.15 | ₩81,218 | ₩81,312 | ₩79,328 | ₩80,052 | -1.44% | 260.5만 |
|---|
| 2025.12.12 | ₩81,862 | ₩82,318 | ₩79,569 | ₩80,159 | -2.08% | 571.3만 |
|---|
| 2025.12.11 | ₩78,711 | ₩81,728 | ₩78,604 | ₩81,500 | +3.54% | 380.3만 |
|---|
| 2025.12.10 | ₩75,855 | ₩79,006 | ₩75,452 | ₩78,335 | +3.27% | 466.2만 |
|---|
| 2025.12.09 | ₩76,780 | ₩77,853 | ₩75,814 | ₩75,989 | -1.03% | 435.6만 |
|---|
| 2025.12.08 | ₩78,000 | ₩78,000 | ₩76,203 | ₩76,847 | -1.48% | 301.9만 |
|---|
| 2025.12.05 | ₩77,504 | ₩78,684 | ₩77,424 | ₩77,745 | +0.31% | 283만 |
|---|
| 2025.12.04 | ₩77,705 | ₩78,416 | ₩76,619 | ₩77,383 | -0.41% | 252.8만 |
|---|
| 2025.12.03 | ₩75,385 | ₩77,920 | ₩75,332 | ₩77,558 | +2.88% | 319.8만 |
|---|
| 2025.12.02 | ₩75,131 | ₩76,177 | ₩74,581 | ₩75,613 | +0.64% | 358.6만 |
|---|
| 2025.12.01 | ₩75,211 | ₩76,472 | ₩74,541 | ₩74,728 | -0.64% | 288.9만 |
|---|
| 2025.11.28 | ₩75,627 | ₩76,793 | ₩75,506 | ₩76,579 | +1.26% | 102.8만 |
|---|
| 2025.11.26 | ₩74,326 | ₩75,975 | ₩74,205 | ₩75,278 | +1.28% | 238.4만 |
|---|
| 2025.11.25 | ₩71,269 | ₩74,165 | ₩70,330 | ₩73,830 | +3.59% | 506만 |
|---|
| 2025.11.24 | ₩70,518 | ₩71,443 | ₩69,244 | ₩70,746 | +0.32% | 495.7만 |
|---|
| 2025.11.21 | ₩68,600 | ₩71,416 | ₩67,876 | ₩70,008 | +2.05% | 2303.2만 |
|---|
| 2025.11.20 | ₩71,591 | ₩72,730 | ₩67,622 | ₩67,756 | -5.36% | 2246.3만 |
|---|
| 2025.11.19 | ₩69,358 | ₩70,203 | ₩68,406 | ₩69,432 | +0.11% | 1313.6만 |
|---|
| 2025.11.18 | ₩69,693 | ₩70,572 | ₩68,466 | ₩69,311 | -0.55% | 2420.6만 |
|---|
| 2025.11.17 | ₩73,763 | ₩74,467 | ₩70,793 | ₩71,611 | -2.92% | 952만 |
|---|
| 2025.11.14 | ₩74,031 | ₩75,312 | ₩72,838 | ₩74,252 | +0.30% | 932.3만 |
|---|
| 2025.11.13 | ₩79,013 | ₩79,495 | ₩75,459 | ₩75,727 | -4.16% | 806.1만 |
|---|
| 2025.11.12 | ₩78,590 | ₩80,501 | ₩78,590 | ₩79,723 | +1.44% | 1125.8만 |
|---|
| 2025.11.11 | ₩75,613 | ₩78,295 | ₩75,499 | ₩78,081 | +3.26% | 569.7만 |
|---|
| 2025.11.10 | ₩74,480 | ₩75,580 | ₩73,367 | ₩75,385 | +1.22% | 612.5만 |
|---|
| 2025.11.07 | ₩72,858 | ₩73,636 | ₩71,249 | ₩73,595 | +1.01% | 764.6만 |
|---|
| 2025.11.06 | ₩74,702 | ₩75,379 | ₩72,710 | ₩73,367 | -1.79% | 607.7만 |
|---|
| 2025.11.05 | ₩74,152 | ₩75,908 | ₩73,951 | ₩75,211 | +1.43% | 647.8만 |
|---|
| 2025.11.04 | ₩73,977 | ₩75,070 | ₩73,213 | ₩74,232 | +0.34% | 703.1만 |
|---|
| 2025.11.03 | ₩76,760 | ₩76,827 | ₩74,420 | ₩75,486 | -1.66% | 492.8만 |
|---|
| 2025.10.31 | ₩76,632 | ₩77,243 | ₩75,466 | ₩76,539 | -0.12% | 512.8만 |
|---|
| 2025.10.30 | ₩75,814 | ₩78,764 | ₩75,761 | ₩76,317 | +0.66% | 534.7만 |
|---|
| 2025.10.29 | ₩78,101 | ₩78,925 | ₩76,049 | ₩77,015 | -1.39% | 757.4만 |
|---|
| 2025.10.28 | ₩78,154 | ₩78,456 | ₩77,209 | ₩77,377 | -1.00% | 404.4만 |
|---|
| 2025.10.27 | ₩76,223 | ₩76,639 | ₩75,741 | ₩76,512 | +0.38% | 339.8만 |
|---|
| 2025.10.24 | ₩74,024 | ₩75,526 | ₩73,689 | ₩75,023 | +1.35% | 383.8만 |
|---|
| 2025.10.23 | ₩72,013 | ₩73,119 | ₩71,685 | ₩72,811 | +1.11% | 382만 |
|---|
| 2025.10.22 | ₩73,750 | ₩73,756 | ₩71,524 | ₩72,167 | -2.15% | 473.5만 |
|---|
| 2025.10.21 | ₩72,757 | ₩74,722 | ₩72,690 | ₩73,790 | +1.42% | 368.9만 |
|---|
| 2025.10.20 | ₩71,135 | ₩72,999 | ₩71,115 | ₩72,757 | +2.28% | 369.3만 |
|---|
| 2025.10.17 | ₩69,271 | ₩70,987 | ₩69,123 | ₩70,364 | +1.58% | 440.1만 |
|---|
| 2025.10.16 | ₩71,135 | ₩71,537 | ₩68,587 | ₩69,405 | -2.43% | 661.9만 |
|---|
| 2025.10.15 | ₩71,738 | ₩72,784 | ₩69,713 | ₩70,867 | -1.21% | 504.7만 |
|---|
| 2025.10.14 | ₩68,279 | ₩71,993 | ₩67,152 | ₩70,867 | +3.79% | 622.6만 |
|---|
| 2025.10.13 | ₩68,875 | ₩70,350 | ₩68,788 | ₩69,961 | +1.58% | 443.7만 |
|---|
| 2025.10.10 | ₩72,114 | ₩72,757 | ₩67,306 | ₩67,394 | -6.55% | 844만 |
|---|