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 | ₩85,461 | ₩88,096 | ₩85,461 | ₩87,587 | +2.49% | 250.9만 |
| 2026.10.08 | ₩84,176 | ₩85,541 | ₩84,016 | ₩85,474 | +1.54% | 234.8만 |
| 2026.10.07 | ₩84,979 | ₩85,648 | ₩83,936 | ₩85,233 | +0.30% | 220.8만 |
| 2026.10.06 | ₩86,919 | ₩87,761 | ₩86,504 | ₩87,039 | +0.14% | 185.9만 |
| 2026.10.05 | ₩84,992 | ₩86,410 | ₩83,695 | ₩85,795 | +0.94% | 179.3만 |
| 2026.10.02 | ₩86,076 | ₩86,357 | ₩84,176 | ₩85,313 | -0.89% | 195.1만 |
| 2026.10.01 | ₩84,591 | ₩85,340 | ₩82,250 | ₩84,163 | -0.51% | 245.9만 |
| 2026.09.30 | ₩86,972 | ₩87,026 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩84,217 |
| -3.17% |
| 202.5만 |
| 2026.09.29 | ₩86,865 | ₩87,106 | ₩85,193 | ₩86,357 | -0.59% | 160.3만 |
|---|
| 2026.09.28 | ₩87,133 | ₩88,550 | ₩86,651 | ₩87,052 | -0.09% | 162.3만 |
|---|
| 2026.09.25 | ₩87,039 | ₩89,019 | ₩86,343 | ₩88,764 | +1.98% | 194.3만 |
|---|
| 2026.09.24 | ₩86,544 | ₩87,186 | ₩85,313 | ₩86,464 | -0.09% | 170.5만 |
|---|
| 2026.09.23 | ₩88,176 | ₩89,019 | ₩87,133 | ₩87,306 | -0.99% | 145.7만 |
|---|
| 2026.09.22 | ₩91,787 | ₩91,787 | ₩88,671 | ₩89,460 | -2.54% | 258.5만 |
|---|
| 2026.09.21 | ₩90,570 | ₩90,771 | ₩88,858 | ₩90,410 | -0.18% | 221.4만 |
|---|
| 2026.09.18 | ₩88,871 | ₩89,045 | ₩87,561 | ₩88,457 | -0.47% | 164.9만 |
|---|
| 2026.09.17 | ₩90,263 | ₩90,329 | ₩88,243 | ₩89,099 | -1.29% | 166만 |
|---|
| 2026.09.16 | ₩91,092 | ₩91,252 | ₩86,049 | ₩87,574 | -3.86% | 267.1만 |
|---|
| 2026.09.15 | ₩91,801 | ₩91,975 | ₩89,701 | ₩90,758 | -1.14% | 149.2만 |
|---|
| 2026.09.14 | ₩92,537 | ₩93,674 | ₩91,747 | ₩92,523 | -0.01% | 94.9만 |
|---|
| 2026.09.11 | ₩92,978 | ₩94,035 | ₩92,456 | ₩93,259 | +0.30% | 189.8만 |
|---|
| 2026.09.10 | ₩91,520 | ₩91,868 | ₩90,182 | ₩90,704 | -0.89% | 199.7만 |
|---|
| 2026.09.09 | ₩93,339 | ₩93,379 | ₩92,015 | ₩92,483 | -0.92% | 196.3만 |
|---|
| 2026.09.08 | ₩95,827 | ₩95,907 | ₩94,249 | ₩94,637 | -1.24% | 256.4만 |
|---|
| 2026.09.04 | ₩98,609 | ₩99,185 | ₩97,365 | ₩97,981 | -0.64% | 122.7만 |
|---|
| 2026.09.03 | ₩98,061 | ₩100,027 | ₩97,513 | ₩99,639 | +1.61% | 120.8만 |
|---|
| 2026.09.02 | ₩95,667 | ₩97,084 | ₩95,573 | ₩96,255 | +0.62% | 143만 |
|---|
| 2026.09.01 | ₩95,252 | ₩96,884 | ₩94,249 | ₩94,730 | -0.55% | 136만 |
|---|
| 2026.08.31 | ₩97,914 | ₩97,927 | ₩96,442 | ₩96,857 | -1.08% | 112.3만 |
|---|
| 2026.08.28 | ₩99,639 | ₩100,308 | ₩98,462 | ₩98,810 | -0.83% | 132.2만 |
|---|
| 2026.08.27 | ₩98,141 | ₩99,773 | ₩97,740 | ₩99,011 | +0.89% | 112.2만 |
|---|
| 2026.08.26 | ₩99,104 | ₩99,479 | ₩97,994 | ₩98,529 | -0.58% | 80.3만 |
|---|
| 2026.08.25 | ₩99,653 | ₩99,786 | ₩97,954 | ₩99,064 | -0.59% | 113.8만 |
|---|
| 2026.08.24 | ₩97,285 | ₩98,690 | ₩97,245 | ₩98,221 | +0.96% | 123.3만 |
|---|
| 2026.08.21 | ₩96,282 | ₩97,834 | ₩95,974 | ₩97,472 | +1.24% | 146.2만 |
|---|
| 2026.08.20 | ₩96,349 | ₩97,138 | ₩94,623 | ₩94,784 | -1.62% | 162만 |
|---|
| 2026.08.19 | ₩99,171 | ₩99,867 | ₩98,195 | ₩98,542 | -0.63% | 152.5만 |
|---|
| 2026.08.18 | ₩98,128 | ₩98,583 | ₩97,339 | ₩97,820 | -0.31% | 116만 |
|---|
| 2026.08.17 | ₩98,797 | ₩99,559 | ₩98,181 | ₩98,542 | -0.26% | 176.4만 |
|---|
| 2026.08.14 | ₩100,362 | ₩100,883 | ₩99,720 | ₩100,067 | -0.29% | 103.5만 |
|---|
| 2026.08.13 | ₩101,204 | ₩101,887 | ₩99,506 | ₩100,736 | -0.46% | 167만 |
|---|
| 2026.08.12 | ₩101,378 | ₩101,525 | ₩100,201 | ₩100,321 | -1.04% | 124.3만 |
|---|
| 2026.08.11 | ₩101,967 | ₩102,983 | ₩100,255 | ₩100,455 | -1.48% | 135.2만 |
|---|
| 2026.08.10 | ₩101,298 | ₩102,034 | ₩100,857 | ₩101,445 | +0.15% | 129.3만 |
|---|
| 2026.08.07 | ₩101,392 | ₩102,167 | ₩100,576 | ₩101,846 | +0.45% | 130.1만 |
|---|
| 2026.08.06 | ₩104,321 | ₩104,776 | ₩100,857 | ₩101,137 | -3.05% | 160.9만 |
|---|
| 2026.08.05 | ₩104,000 | ₩106,020 | ₩103,732 | ₩103,732 | -0.26% | 159.6만 |
|---|
| 2026.08.04 | ₩101,044 | ₩103,345 | ₩100,027 | ₩102,435 | +1.38% | 257.6만 |
|---|
| 2026.08.03 | ₩96,523 | ₩97,646 | ₩96,081 | ₩97,432 | +0.94% | 182.7만 |
|---|
| 2026.07.31 | ₩93,660 | ₩94,449 | ₩91,079 | ₩93,767 | +0.11% | 237.4만 |
|---|
| 2026.07.30 | ₩90,958 | ₩92,590 | ₩89,420 | ₩92,389 | +1.57% | 221만 |
|---|
| 2026.07.29 | ₩93,005 | ₩93,379 | ₩88,885 | ₩89,233 | -4.06% | 302.6만 |
|---|
| 2026.07.28 | ₩95,105 | ₩96,282 | ₩93,754 | ₩95,439 | +0.35% | 151.5만 |
|---|
| 2026.07.27 | ₩94,316 | ₩94,637 | ₩91,453 | ₩92,510 | -1.91% | 144.8만 |
|---|
| 2026.07.24 | ₩90,450 | ₩92,135 | ₩89,901 | ₩91,186 | +0.81% | 137.3만 |
|---|
| 2026.07.23 | ₩89,340 | ₩90,985 | ₩89,152 | ₩90,022 | +0.76% | 174.1만 |
|---|
| 2026.07.22 | ₩92,791 | ₩94,302 | ₩92,537 | ₩92,817 | +0.03% | 102.1만 |
|---|
| 2026.07.21 | ₩91,814 | ₩93,593 | ₩91,038 | ₩92,831 | +1.11% | 102.7만 |
|---|
| 2026.07.20 | ₩93,138 | ₩93,874 | ₩90,570 | ₩90,931 | -2.37% | 109.2만 |
|---|
| 2026.07.17 | ₩91,921 | ₩94,971 | ₩91,480 | ₩92,537 | +0.67% | 132.5만 |
|---|
| 2026.07.16 | ₩95,733 | ₩96,402 | ₩93,740 | ₩94,650 | -1.13% | 125.2만 |
|---|
| 2026.07.15 | ₩95,265 | ₩96,269 | ₩94,115 | ₩95,332 | +0.07% | 134.5만 |
|---|
| 2026.07.14 | ₩93,995 | ₩95,667 | ₩93,567 | ₩94,637 | +0.68% | 172.2만 |
|---|
| 2026.07.13 | ₩95,305 | ₩96,416 | ₩93,727 | ₩94,583 | -0.76% | 137.2만 |
|---|
| 2026.07.10 | ₩95,319 | ₩95,707 | ₩93,205 | ₩95,319 | 0.00% | 162.3만 |
|---|
| 2026.07.09 | ₩94,195 | ₩95,065 | ₩93,460 | ₩94,570 | +0.40% | 138.2만 |
|---|
| 2026.07.08 | ₩94,142 | ₩94,704 | ₩92,309 | ₩93,807 | -0.36% | 213.5만 |
|---|
| 2026.07.07 | ₩99,144 | ₩99,265 | ₩96,228 | ₩96,977 | -2.19% | 201.8만 |
|---|
| 2026.07.06 | ₩97,138 | ₩97,874 | ₩95,573 | ₩97,874 | +0.76% | 132.8만 |
|---|
| 2026.07.02 | ₩95,372 | ₩96,924 | ₩94,503 | ₩96,710 | +1.40% | 155.5만 |
|---|
| 2026.07.01 | ₩93,299 | ₩96,202 | ₩92,363 | ₩93,861 | +0.60% | 129.1만 |
|---|
| 2026.06.30 | ₩93,700 | ₩94,302 | ₩92,349 | ₩93,754 | +0.06% | 144.6만 |
|---|
| 2026.06.29 | ₩92,470 | ₩93,767 | ₩91,828 | ₩93,058 | +0.64% | 113.9만 |
|---|
| 2026.06.26 | ₩90,664 | ₩92,911 | ₩90,169 | ₩91,038 | +0.41% | 121.8만 |
|---|
| 2026.06.25 | ₩92,965 | ₩95,787 | ₩91,560 | ₩91,908 | -1.14% | 154.3만 |
|---|
| 2026.06.24 | ₩90,356 | ₩93,607 | ₩90,263 | ₩91,520 | +1.29% | 145.3만 |
|---|
| 2026.06.23 | ₩89,848 | ₩91,948 | ₩88,938 | ₩90,798 | +1.06% | 107.1만 |
|---|
| 2026.06.22 | ₩90,998 | ₩92,068 | ₩90,530 | ₩91,119 | +0.13% | 146.2만 |
|---|
| 2026.06.18 | ₩91,868 | ₩92,389 | ₩90,303 | ₩90,329 | -1.67% | 163.2만 |
|---|
| 2026.06.17 | ₩92,684 | ₩94,302 | ₩89,580 | ₩90,089 | -2.80% | 246.2만 |
|---|
| 2026.06.16 | ₩92,256 | ₩93,821 | ₩92,149 | ₩92,884 | +0.68% | 129.2만 |
|---|
| 2026.06.15 | ₩91,707 | ₩92,550 | ₩91,012 | ₩91,306 | -0.44% | 166.9만 |
|---|
| 2026.06.12 | ₩88,430 | ₩89,687 | ₩86,678 | ₩88,550 | +0.14% | 184.1만 |
|---|
| 2026.06.11 | ₩83,735 | ₩87,440 | ₩82,906 | ₩86,758 | +3.61% | 274.5만 |
|---|
| 2026.06.10 | ₩85,969 | ₩86,638 | ₩82,237 | ₩82,290 | -4.28% | 407.9만 |
|---|
| 2026.06.09 | ₩88,056 | ₩89,112 | ₩83,789 | ₩87,039 | -1.15% | 388.4만 |
|---|
| 2026.06.08 | ₩87,761 | ₩89,273 | ₩86,477 | ₩86,758 | -1.14% | 206.2만 |
|---|
| 2026.06.05 | ₩91,413 | ₩91,480 | ₩86,731 | ₩87,186 | -4.62% | 347.4만 |
|---|
| 2026.06.04 | ₩89,380 | ₩91,413 | ₩88,965 | ₩90,958 | +1.77% | 311만 |
|---|
| 2026.06.03 | ₩88,243 | ₩89,099 | ₩86,584 | ₩86,718 | -1.73% | 286.3만 |
|---|
| 2026.06.02 | ₩87,119 | ₩89,982 | ₩87,119 | ₩89,754 | +3.02% | 271.6만 |
|---|
| 2026.06.01 | ₩87,614 | ₩88,631 | ₩86,838 | ₩88,417 | +0.92% | 284만 |
|---|
| 2026.05.29 | ₩86,651 | ₩88,390 | ₩86,303 | ₩88,082 | +1.65% | 279만 |
|---|
| 2026.05.28 | ₩85,420 | ₩86,865 | ₩84,551 | ₩86,317 | +1.05% | 293.6만 |
|---|
| 2026.05.27 | ₩85,728 | ₩87,146 | ₩85,648 | ₩86,196 | +0.55% | 258.2만 |
|---|
| 2026.05.26 | ₩86,584 | ₩86,919 | ₩84,778 | ₩85,407 | -1.36% | 252.9만 |
|---|
| 2026.05.22 | ₩86,330 | ₩87,213 | ₩85,661 | ₩85,875 | -0.53% | 271.6만 |
|---|
| 2026.05.21 | ₩82,290 | ₩84,939 | ₩81,541 | ₩84,457 | +2.63% | 338만 |
|---|
| 2026.05.20 | ₩80,886 | ₩83,374 | ₩79,307 | ₩83,039 | +2.66% | 378.8만 |
|---|
| 2026.05.19 | ₩80,444 | ₩81,207 | ₩79,361 | ₩80,030 | -0.52% | 248만 |
|---|
| 2026.05.18 | ₩80,913 | ₩81,889 | ₩79,883 | ₩81,501 | +0.73% | 299.7만 |
|---|
| 2026.05.15 | ₩81,742 | ₩81,929 | ₩80,645 | ₩80,779 | -1.18% | 234.3만 |
|---|
| 2026.05.14 | ₩83,722 | ₩84,083 | ₩82,451 | ₩83,387 | -0.40% | 302.5만 |
|---|
| 2026.05.13 | ₩81,234 | ₩81,876 | ₩80,404 | ₩81,622 | +0.48% | 266.1만 |
|---|
| 2026.05.12 | ₩81,354 | ₩82,290 | ₩79,722 | ₩82,050 | +0.85% | 285.4만 |
|---|
| 2026.05.11 | ₩81,060 | ₩82,009 | ₩80,525 | ₩81,675 | +0.76% | 274.7만 |
|---|
| 2026.05.08 | ₩82,371 | ₩82,397 | ₩80,632 | ₩81,194 | -1.43% | 244.2만 |
|---|
| 2026.05.07 | ₩83,441 | ₩83,789 | ₩80,618 | ₩81,180 | -2.71% | 335만 |
|---|
| 2026.05.06 | ₩81,755 | ₩83,253 | ₩81,702 | ₩82,718 | +1.18% | 332.7만 |
|---|
| 2026.05.05 | ₩79,267 | ₩80,123 | ₩78,425 | ₩79,789 | +0.66% | 309.6만 |
|---|
| 2026.05.04 | ₩80,110 | ₩80,551 | ₩77,956 | ₩78,237 | -2.34% | 351.6만 |
|---|
| 2026.05.01 | ₩82,812 | ₩83,334 | ₩80,886 | ₩80,886 | -2.33% | 302.3만 |
|---|
| 2026.04.30 | ₩79,080 | ₩82,197 | ₩78,853 | ₩81,769 | +3.40% | 325.9만 |
|---|
| 2026.04.29 | ₩79,067 | ₩79,321 | ₩77,181 | ₩78,050 | -1.29% | 264.8만 |
|---|
| 2026.04.28 | ₩80,337 | ₩80,485 | ₩79,027 | ₩79,334 | -1.25% | 299.2만 |
|---|
| 2026.04.27 | ₩79,455 | ₩80,404 | ₩78,826 | ₩79,548 | +0.12% | 281.3만 |
|---|
| 2026.04.24 | ₩80,204 | ₩80,391 | ₩79,093 | ₩79,789 | -0.52% | 312.1만 |
|---|
| 2026.04.23 | ₩80,003 | ₩81,274 | ₩78,037 | ₩80,190 | +0.23% | 349.1만 |
|---|
| 2026.04.22 | ₩81,354 | ₩81,782 | ₩80,378 | ₩81,087 | -0.33% | 256.7만 |
|---|
| 2026.04.21 | ₩82,357 | ₩82,932 | ₩78,986 | ₩79,495 | -3.48% | 396.4만 |
|---|
| 2026.04.20 | ₩80,538 | ₩81,180 | ₩79,976 | ₩80,953 | +0.51% | 260.3만 |
|---|
| 2026.04.17 | ₩79,227 | ₩82,264 | ₩79,120 | ₩80,939 | +2.16% | 518.5만 |
|---|
| 2026.04.16 | ₩76,913 | ₩77,355 | ₩75,763 | ₩76,833 | -0.10% | 336만 |
|---|
| 2026.04.15 | ₩77,261 | ₩77,515 | ₩75,522 | ₩76,378 | -1.14% | 356만 |
|---|
| 2026.04.14 | ₩75,335 | ₩77,007 | ₩75,094 | ₩76,820 | +1.97% | 299만 |
|---|
| 2026.04.13 | ₩72,472 | ₩75,308 | ₩72,017 | ₩75,201 | +3.77% | 397.4만 |
|---|
| 2026.04.10 | ₩75,268 | ₩75,402 | ₩73,649 | ₩73,904 | -1.81% | 315.3만 |
|---|
| 2026.04.09 | ₩73,168 | ₩75,856 | ₩72,981 | ₩75,201 | +2.78% | 366.2만 |
|---|
| 2026.04.08 | ₩73,877 | ₩74,439 | ₩72,405 | ₩73,930 | +0.07% | 422.3만 |
|---|
| 2026.04.07 | ₩68,112 | ₩68,352 | ₩66,506 | ₩68,205 | +0.14% | 395.1만 |
|---|
| 2026.04.06 | ₩67,429 | ₩68,687 | ₩67,135 | ₩68,580 | +1.71% | 353.6만 |
|---|
| 2026.04.02 | ₩65,704 | ₩68,928 | ₩65,142 | ₩67,857 | +3.28% | 471.1만 |
|---|
| 2026.04.01 | ₩68,339 | ₩69,128 | ₩67,684 | ₩68,125 | -0.31% | 451.7만 |
|---|
| 2026.03.31 | ₩64,487 | ₩67,376 | ₩63,590 | ₩67,122 | +4.09% | 988만 |
|---|
| 2026.03.30 | ₩63,992 | ₩64,192 | ₩61,865 | ₩62,507 | -2.32% | 514.6만 |
|---|
| 2026.03.27 | ₩64,915 | ₩64,915 | ₩61,905 | ₩62,266 | -4.08% | 766.6만 |
|---|
| 2026.03.26 | ₩66,694 | ₩68,406 | ₩65,584 | ₩65,731 | -1.44% | 633.5만 |
|---|
| 2026.03.25 | ₩68,540 | ₩69,208 | ₩66,841 | ₩67,871 | -0.98% | 535.6만 |
|---|
| 2026.03.24 | ₩65,597 | ₩67,991 | ₩65,169 | ₩66,761 | +1.77% | 899.6만 |
|---|
| 2026.03.23 | ₩67,737 | ₩69,302 | ₩66,707 | ₩67,122 | -0.91% | 994.9만 |
|---|
| 2026.03.20 | ₩65,851 | ₩66,613 | ₩63,590 | ₩64,620 | -1.87% | 737.9만 |
|---|
| 2026.03.19 | ₩65,971 | ₩67,456 | ₩65,196 | ₩66,453 | +0.73% | 478.7만 |
|---|
| 2026.03.18 | ₩69,944 | ₩70,372 | ₩67,229 | ₩67,363 | -3.69% | 531.4만 |
|---|
| 2026.03.17 | ₩72,017 | ₩72,820 | ₩70,800 | ₩70,907 | -1.54% | 289.1만 |
|---|
| 2026.03.16 | ₩70,519 | ₩71,737 | ₩70,078 | ₩70,640 | +0.17% | 374.2만 |
|---|
| 2026.03.13 | ₩70,546 | ₩71,509 | ₩68,660 | ₩68,968 | -2.24% | 439.1만 |
|---|
| 2026.03.12 | ₩70,814 | ₩71,322 | ₩69,463 | ₩69,489 | -1.87% | 549.4만 |
|---|
| 2026.03.11 | ₩74,091 | ₩74,265 | ₩71,803 | ₩72,900 | -1.61% | 483.7만 |
|---|
| 2026.03.10 | ₩74,291 | ₩76,646 | ₩73,021 | ₩74,251 | -0.05% | 503.5만 |
|---|
| 2026.03.09 | ₩71,135 | ₩75,054 | ₩69,195 | ₩74,345 | +4.51% | 644.7만 |
|---|
| 2026.03.06 | ₩72,459 | ₩73,596 | ₩70,907 | ₩73,181 | +1.00% | 556.3만 |
|---|
| 2026.03.05 | ₩77,355 | ₩78,184 | ₩73,623 | ₩75,442 | -2.47% | 776.2만 |
|---|
| 2026.03.04 | ₩78,746 | ₩79,883 | ₩77,462 | ₩79,267 | +0.66% | 263.2만 |
|---|
| 2026.03.03 | ₩75,602 | ₩79,134 | ₩73,904 | ₩78,211 | +3.45% | 641.3만 |
|---|
| 2026.03.02 | ₩77,662 | ₩80,926 | ₩77,542 | ₩80,057 | +3.08% | 440.5만 |
|---|
| 2026.02.27 | ₩80,271 | ₩80,926 | ₩78,839 | ₩80,297 | +0.03% | 436.3만 |
|---|
| 2026.02.26 | ₩84,056 | ₩84,658 | ₩81,675 | ₩82,999 | -1.26% | 429.1만 |
|---|
| 2026.02.25 | ₩82,397 | ₩83,133 | ₩81,541 | ₩82,986 | +0.71% | 312.6만 |
|---|
| 2026.02.24 | ₩79,843 | ₩82,023 | ₩79,414 | ₩81,461 | +2.03% | 310.3만 |
|---|
| 2026.02.23 | ₩82,946 | ₩84,203 | ₩79,241 | ₩79,669 | -3.95% | 560.3만 |
|---|
| 2026.02.20 | ₩81,969 | ₩84,243 | ₩81,448 | ₩83,775 | +2.20% | 436.1만 |
|---|
| 2026.02.19 | ₩83,374 | ₩83,775 | ₩81,715 | ₩82,705 | -0.80% | 328.1만 |
|---|
| 2026.02.18 | ₩83,962 | ₩85,233 | ₩82,839 | ₩84,029 | +0.08% | 250.2만 |
|---|
| 2026.02.17 | ₩83,227 | ₩84,364 | ₩81,608 | ₩83,494 | +0.32% | 363.7만 |
|---|
| 2026.02.13 | ₩83,146 | ₩84,484 | ₩81,180 | ₩83,240 | +0.11% | 401만 |
|---|
| 2026.02.12 | ₩87,427 | ₩88,122 | ₩82,852 | ₩82,973 | -5.09% | 516.7만 |
|---|
| 2026.02.11 | ₩88,002 | ₩88,443 | ₩85,354 | ₩86,477 | -1.73% | 382.9만 |
|---|
| 2026.02.10 | ₩87,039 | ₩88,564 | ₩86,477 | ₩86,812 | -0.26% | 355.9만 |
|---|
| 2026.02.09 | ₩85,915 | ₩86,959 | ₩84,979 | ₩86,477 | +0.65% | 285.6만 |
|---|
| 2026.02.06 | ₩82,130 | ₩86,718 | ₩82,009 | ₩86,357 | +5.15% | 461.4만 |
|---|
| 2026.02.05 | ₩82,290 | ₩82,759 | ₩80,137 | ₩80,485 | -2.19% | 643.5만 |
|---|
| 2026.02.04 | ₩83,026 | ₩84,310 | ₩81,635 | ₩83,494 | +0.56% | 1005.3만 |
|---|
| 2026.02.03 | ₩82,678 | ₩84,390 | ₩80,230 | ₩82,277 | -0.49% | 740.1만 |
|---|
| 2026.02.02 | ₩80,605 | ₩83,521 | ₩79,709 | ₩83,160 | +3.17% | 324.4만 |
|---|
| 2026.01.30 | ₩80,752 | ₩81,421 | ₩78,478 | ₩80,699 | -0.07% | 391.5만 |
|---|
| 2026.01.29 | ₩81,274 | ₩82,718 | ₩79,200 | ₩81,341 | +0.08% | 594.7만 |
|---|
| 2026.01.28 | ₩81,408 | ₩81,956 | ₩80,752 | ₩81,381 | -0.03% | 384.5만 |
|---|
| 2026.01.27 | ₩81,622 | ₩82,103 | ₩80,578 | ₩81,354 | -0.33% | 382.2만 |
|---|
| 2026.01.26 | ₩82,304 | ₩83,775 | ₩82,076 | ₩83,347 | +1.27% | 245.4만 |
|---|
| 2026.01.23 | ₩82,277 | ₩82,438 | ₩81,153 | ₩81,862 | -0.50% | 296.9만 |
|---|
| 2026.01.22 | ₩83,187 | ₩84,457 | ₩82,692 | ₩83,307 | +0.14% | 343.4만 |
|---|
| 2026.01.21 | ₩79,374 | ₩82,892 | ₩79,334 | ₩81,836 | +3.10% | 430.1만 |
|---|
| 2026.01.20 | ₩79,655 | ₩81,127 | ₩78,692 | ₩79,080 | -0.72% | 503.5만 |
|---|
| 2026.01.16 | ₩83,882 | ₩84,671 | ₩82,772 | ₩83,347 | -0.64% | 278.3만 |
|---|
| 2026.01.15 | ₩82,812 | ₩84,564 | ₩82,772 | ₩83,882 | +1.29% | 455.2만 |
|---|
| 2026.01.14 | ₩82,009 | ₩82,638 | ₩80,939 | ₩82,478 | +0.57% | 367.6만 |
|---|
| 2026.01.13 | ₩84,511 | ₩84,711 | ₩81,996 | ₩82,638 | -2.22% | 418만 |
|---|
| 2026.01.12 | ₩82,892 | ₩84,939 | ₩81,729 | ₩84,725 | +2.21% | 394.7만 |
|---|
| 2026.01.09 | ₩83,200 | ₩84,618 | ₩82,732 | ₩84,297 | +1.32% | 442.4만 |
|---|
| 2026.01.08 | ₩80,752 | ₩83,574 | ₩80,739 | ₩83,093 | +2.90% | 422.9만 |
|---|
| 2026.01.07 | ₩84,725 | ₩85,046 | ₩81,608 | ₩81,849 | -3.39% | 417.1만 |
|---|
| 2026.01.06 | ₩81,595 | ₩84,484 | ₩81,408 | ₩84,230 | +3.23% | 443.9만 |
|---|
| 2026.01.05 | ₩79,200 | ₩82,919 | ₩79,107 | ₩81,836 | +3.33% | 725.9만 |
|---|
| 2026.01.02 | ₩77,943 | ₩78,986 | ₩76,311 | ₩78,853 | +1.17% | 521.6만 |
|---|
| 2025.12.31 | ₩78,946 | ₩79,027 | ₩77,341 | ₩77,462 | -1.88% | 182.9만 |
|---|
| 2025.12.30 | ₩79,441 | ₩79,481 | ₩78,558 | ₩78,973 | -0.59% | 151.8만 |
|---|
| 2025.12.29 | ₩80,123 | ₩80,605 | ₩79,053 | ₩79,441 | -0.85% | 165.7만 |
|---|
| 2025.12.26 | ₩80,618 | ₩80,993 | ₩80,057 | ₩80,699 | +0.10% | 149.9만 |
|---|
| 2025.12.24 | ₩79,361 | ₩81,033 | ₩79,067 | ₩80,752 | +1.75% | 110.3만 |
|---|
| 2025.12.23 | ₩78,719 | ₩80,137 | ₩78,692 | ₩79,655 | +1.19% | 139.2만 |
|---|
| 2025.12.22 | ₩78,585 | ₩79,802 | ₩78,585 | ₩79,348 | +0.97% | 166.6만 |
|---|
| 2025.12.19 | ₩77,983 | ₩79,027 | ₩77,890 | ₩78,237 | +0.33% | 184.5만 |
|---|
| 2025.12.18 | ₩78,318 | ₩79,468 | ₩76,980 | ₩77,475 | -1.08% | 332.4만 |
|---|
| 2025.12.17 | ₩78,599 | ₩79,602 | ₩77,007 | ₩77,141 | -1.86% | 504.1만 |
|---|
| 2025.12.16 | ₩79,481 | ₩79,976 | ₩77,435 | ₩78,224 | -1.58% | 567.5만 |
|---|
| 2025.12.15 | ₩81,020 | ₩81,113 | ₩79,134 | ₩79,856 | -1.44% | 260.5만 |
|---|
| 2025.12.12 | ₩81,662 | ₩82,116 | ₩79,374 | ₩79,963 | -2.08% | 571.3만 |
|---|
| 2025.12.11 | ₩78,518 | ₩81,528 | ₩78,411 | ₩81,301 | +3.54% | 380.3만 |
|---|
| 2025.12.10 | ₩75,669 | ₩78,813 | ₩75,268 | ₩78,144 | +3.27% | 466.2만 |
|---|
| 2025.12.09 | ₩76,592 | ₩77,662 | ₩75,629 | ₩75,803 | -1.03% | 435.6만 |
|---|
| 2025.12.08 | ₩77,809 | ₩77,809 | ₩76,017 | ₩76,659 | -1.48% | 301.9만 |
|---|
| 2025.12.05 | ₩77,314 | ₩78,492 | ₩77,234 | ₩77,555 | +0.31% | 283만 |
|---|
| 2025.12.04 | ₩77,515 | ₩78,224 | ₩76,432 | ₩77,194 | -0.41% | 252.8만 |
|---|
| 2025.12.03 | ₩75,201 | ₩77,729 | ₩75,147 | ₩77,368 | +2.88% | 319.8만 |
|---|
| 2025.12.02 | ₩74,947 | ₩75,990 | ₩74,398 | ₩75,428 | +0.64% | 358.6만 |
|---|
| 2025.12.01 | ₩75,027 | ₩76,284 | ₩74,358 | ₩74,546 | -0.64% | 288.9만 |
|---|
| 2025.11.28 | ₩75,442 | ₩76,605 | ₩75,321 | ₩76,391 | +1.26% | 102.8만 |
|---|
| 2025.11.26 | ₩74,144 | ₩75,790 | ₩74,024 | ₩75,094 | +1.28% | 238.4만 |
|---|
| 2025.11.25 | ₩71,095 | ₩73,984 | ₩70,158 | ₩73,649 | +3.59% | 506만 |
|---|
| 2025.11.24 | ₩70,345 | ₩71,268 | ₩69,075 | ₩70,573 | +0.32% | 495.7만 |
|---|
| 2025.11.21 | ₩68,433 | ₩71,242 | ₩67,710 | ₩69,837 | +2.05% | 2303.2만 |
|---|
| 2025.11.20 | ₩71,416 | ₩72,553 | ₩67,456 | ₩67,590 | -5.36% | 2246.3만 |
|---|
| 2025.11.19 | ₩69,188 | ₩70,031 | ₩68,239 | ₩69,262 | +0.11% | 1313.6만 |
|---|
| 2025.11.18 | ₩69,523 | ₩70,399 | ₩68,299 | ₩69,142 | -0.55% | 2420.6만 |
|---|
| 2025.11.17 | ₩73,582 | ₩74,285 | ₩70,620 | ₩71,436 | -2.92% | 952만 |
|---|
| 2025.11.14 | ₩73,850 | ₩75,127 | ₩72,660 | ₩74,071 | +0.30% | 932.3만 |
|---|
| 2025.11.13 | ₩78,819 | ₩79,301 | ₩75,275 | ₩75,542 | -4.16% | 806.1만 |
|---|
| 2025.11.12 | ₩78,398 | ₩80,304 | ₩78,398 | ₩79,528 | +1.44% | 1125.8만 |
|---|
| 2025.11.11 | ₩75,428 | ₩78,104 | ₩75,315 | ₩77,890 | +3.26% | 569.7만 |
|---|
| 2025.11.10 | ₩74,298 | ₩75,395 | ₩73,188 | ₩75,201 | +1.22% | 612.5만 |
|---|
| 2025.11.07 | ₩72,680 | ₩73,455 | ₩71,074 | ₩73,415 | +1.01% | 764.6만 |
|---|
| 2025.11.06 | ₩74,519 | ₩75,194 | ₩72,532 | ₩73,188 | -1.79% | 607.7만 |
|---|
| 2025.11.05 | ₩73,970 | ₩75,723 | ₩73,770 | ₩75,027 | +1.43% | 647.8만 |
|---|
| 2025.11.04 | ₩73,796 | ₩74,887 | ₩73,034 | ₩74,051 | +0.34% | 703.1만 |
|---|
| 2025.11.03 | ₩76,572 | ₩76,639 | ₩74,238 | ₩75,301 | -1.66% | 492.8만 |
|---|
| 2025.10.31 | ₩76,445 | ₩77,054 | ₩75,281 | ₩76,351 | -0.12% | 512.8만 |
|---|
| 2025.10.30 | ₩75,629 | ₩78,572 | ₩75,576 | ₩76,131 | +0.66% | 534.7만 |
|---|
| 2025.10.29 | ₩77,910 | ₩78,732 | ₩75,863 | ₩76,826 | -1.39% | 757.4만 |
|---|
| 2025.10.28 | ₩77,963 | ₩78,264 | ₩77,020 | ₩77,187 | -1.00% | 404.4만 |
|---|
| 2025.10.27 | ₩76,037 | ₩76,452 | ₩75,555 | ₩76,325 | +0.38% | 339.8만 |
|---|
| 2025.10.24 | ₩73,843 | ₩75,341 | ₩73,509 | ₩74,840 | +1.35% | 383.8만 |
|---|
| 2025.10.23 | ₩71,837 | ₩72,940 | ₩71,509 | ₩72,633 | +1.11% | 382만 |
|---|
| 2025.10.22 | ₩73,569 | ₩73,576 | ₩71,349 | ₩71,991 | -2.15% | 473.5만 |
|---|
| 2025.10.21 | ₩72,579 | ₩74,539 | ₩72,512 | ₩73,609 | +1.42% | 368.9만 |
|---|
| 2025.10.20 | ₩70,961 | ₩72,820 | ₩70,941 | ₩72,579 | +2.28% | 369.3만 |
|---|
| 2025.10.17 | ₩69,101 | ₩70,814 | ₩68,954 | ₩70,192 | +1.58% | 440.1만 |
|---|
| 2025.10.16 | ₩70,961 | ₩71,362 | ₩68,419 | ₩69,235 | -2.43% | 661.9만 |
|---|
| 2025.10.15 | ₩71,563 | ₩72,606 | ₩69,543 | ₩70,693 | -1.21% | 504.7만 |
|---|
| 2025.10.14 | ₩68,112 | ₩71,817 | ₩66,988 | ₩70,693 | +3.79% | 622.6만 |
|---|
| 2025.10.13 | ₩68,707 | ₩70,178 | ₩68,620 | ₩69,790 | +1.58% | 443.7만 |
|---|
| 2025.10.10 | ₩71,937 | ₩72,579 | ₩67,142 | ₩67,229 | -6.55% | 844만 |
|---|