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 | ₩85,522 | ₩88,159 | ₩85,522 | ₩87,650 | +2.49% | 250.9만 |
| 2026.10.08 | ₩84,237 | ₩85,602 | ₩84,076 | ₩85,535 | +1.54% | 234.8만 |
| 2026.10.07 | ₩85,040 | ₩85,709 | ₩83,996 | ₩85,294 | +0.30% | 220.8만 |
| 2026.10.06 | ₩86,981 | ₩87,824 | ₩86,566 | ₩87,101 | +0.14% | 185.9만 |
| 2026.10.05 | ₩85,053 | ₩86,472 | ₩83,755 | ₩85,857 | +0.94% | 179.3만 |
| 2026.10.02 | ₩86,138 | ₩86,419 | ₩84,237 | ₩85,375 | -0.89% | 195.1만 |
| 2026.10.01 | ₩84,652 | ₩85,401 | ₩82,309 | ₩84,223 | -0.51% | 245.9만 |
| 2026.09.30 | ₩87,034 | ₩87,088 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩84,277 |
| -3.17% |
| 202.5만 |
| 2026.09.29 | ₩86,927 | ₩87,168 | ₩85,254 | ₩86,419 | -0.59% | 160.3만 |
|---|
| 2026.09.28 | ₩87,195 | ₩88,614 | ₩86,713 | ₩87,115 | -0.09% | 162.3만 |
|---|
| 2026.09.25 | ₩87,101 | ₩89,083 | ₩86,405 | ₩88,828 | +1.98% | 194.3만 |
|---|
| 2026.09.24 | ₩86,606 | ₩87,249 | ₩85,375 | ₩86,526 | -0.09% | 170.5만 |
|---|
| 2026.09.23 | ₩88,239 | ₩89,083 | ₩87,195 | ₩87,369 | -0.99% | 145.7만 |
|---|
| 2026.09.22 | ₩91,853 | ₩91,853 | ₩88,734 | ₩89,524 | -2.54% | 258.5만 |
|---|
| 2026.09.21 | ₩90,635 | ₩90,836 | ₩88,922 | ₩90,475 | -0.18% | 221.4만 |
|---|
| 2026.09.18 | ₩88,935 | ₩89,109 | ₩87,623 | ₩88,520 | -0.47% | 164.9만 |
|---|
| 2026.09.17 | ₩90,327 | ₩90,394 | ₩88,306 | ₩89,163 | -1.29% | 166만 |
|---|
| 2026.09.16 | ₩91,157 | ₩91,318 | ₩86,111 | ₩87,637 | -3.86% | 267.1만 |
|---|
| 2026.09.15 | ₩91,867 | ₩92,041 | ₩89,765 | ₩90,823 | -1.14% | 149.2만 |
|---|
| 2026.09.14 | ₩92,603 | ₩93,741 | ₩91,813 | ₩92,590 | -0.01% | 94.9만 |
|---|
| 2026.09.11 | ₩93,045 | ₩94,102 | ₩92,523 | ₩93,326 | +0.30% | 189.8만 |
|---|
| 2026.09.10 | ₩91,586 | ₩91,934 | ₩90,247 | ₩90,769 | -0.89% | 199.7만 |
|---|
| 2026.09.09 | ₩93,406 | ₩93,446 | ₩92,081 | ₩92,549 | -0.92% | 196.3만 |
|---|
| 2026.09.08 | ₩95,896 | ₩95,976 | ₩94,316 | ₩94,705 | -1.24% | 256.4만 |
|---|
| 2026.09.04 | ₩98,680 | ₩99,256 | ₩97,435 | ₩98,051 | -0.64% | 122.7만 |
|---|
| 2026.09.03 | ₩98,131 | ₩100,099 | ₩97,582 | ₩99,711 | +1.61% | 120.8만 |
|---|
| 2026.09.02 | ₩95,735 | ₩97,154 | ₩95,642 | ₩96,324 | +0.62% | 143만 |
|---|
| 2026.09.01 | ₩95,320 | ₩96,953 | ₩94,316 | ₩94,798 | -0.55% | 136만 |
|---|
| 2026.08.31 | ₩97,984 | ₩97,997 | ₩96,512 | ₩96,927 | -1.08% | 112.3만 |
|---|
| 2026.08.28 | ₩99,711 | ₩100,380 | ₩98,533 | ₩98,881 | -0.83% | 132.2만 |
|---|
| 2026.08.27 | ₩98,212 | ₩99,845 | ₩97,810 | ₩99,082 | +0.89% | 112.2만 |
|---|
| 2026.08.26 | ₩99,175 | ₩99,550 | ₩98,064 | ₩98,600 | -0.58% | 80.3만 |
|---|
| 2026.08.25 | ₩99,724 | ₩99,858 | ₩98,024 | ₩99,135 | -0.59% | 113.8만 |
|---|
| 2026.08.24 | ₩97,355 | ₩98,760 | ₩97,315 | ₩98,292 | +0.96% | 123.3만 |
|---|
| 2026.08.21 | ₩96,351 | ₩97,904 | ₩96,043 | ₩97,542 | +1.24% | 146.2만 |
|---|
| 2026.08.20 | ₩96,418 | ₩97,208 | ₩94,691 | ₩94,852 | -1.62% | 162만 |
|---|
| 2026.08.19 | ₩99,242 | ₩99,938 | ₩98,265 | ₩98,613 | -0.63% | 152.5만 |
|---|
| 2026.08.18 | ₩98,198 | ₩98,653 | ₩97,408 | ₩97,890 | -0.31% | 116만 |
|---|
| 2026.08.17 | ₩98,868 | ₩99,631 | ₩98,252 | ₩98,613 | -0.26% | 176.4만 |
|---|
| 2026.08.14 | ₩100,434 | ₩100,956 | ₩99,791 | ₩100,139 | -0.29% | 103.5만 |
|---|
| 2026.08.13 | ₩101,277 | ₩101,960 | ₩99,577 | ₩100,808 | -0.46% | 167만 |
|---|
| 2026.08.12 | ₩101,451 | ₩101,598 | ₩100,273 | ₩100,394 | -1.04% | 124.3만 |
|---|
| 2026.08.11 | ₩102,040 | ₩103,057 | ₩100,327 | ₩100,527 | -1.48% | 135.2만 |
|---|
| 2026.08.10 | ₩101,371 | ₩102,107 | ₩100,929 | ₩101,518 | +0.15% | 129.3만 |
|---|
| 2026.08.07 | ₩101,464 | ₩102,241 | ₩100,648 | ₩101,919 | +0.45% | 130.1만 |
|---|
| 2026.08.06 | ₩104,396 | ₩104,851 | ₩100,929 | ₩101,210 | -3.05% | 160.9만 |
|---|
| 2026.08.05 | ₩104,075 | ₩106,096 | ₩103,807 | ₩103,807 | -0.26% | 159.6만 |
|---|
| 2026.08.04 | ₩101,116 | ₩103,419 | ₩100,099 | ₩102,508 | +1.38% | 257.6만 |
|---|
| 2026.08.03 | ₩96,592 | ₩97,716 | ₩96,150 | ₩97,502 | +0.94% | 182.7만 |
|---|
| 2026.07.31 | ₩93,727 | ₩94,517 | ₩91,144 | ₩93,834 | +0.11% | 237.4만 |
|---|
| 2026.07.30 | ₩91,023 | ₩92,657 | ₩89,484 | ₩92,456 | +1.57% | 221만 |
|---|
| 2026.07.29 | ₩93,071 | ₩93,446 | ₩88,949 | ₩89,297 | -4.06% | 302.6만 |
|---|
| 2026.07.28 | ₩95,173 | ₩96,351 | ₩93,821 | ₩95,508 | +0.35% | 151.5만 |
|---|
| 2026.07.27 | ₩94,383 | ₩94,705 | ₩91,519 | ₩92,576 | -1.91% | 144.8만 |
|---|
| 2026.07.24 | ₩90,515 | ₩92,201 | ₩89,966 | ₩91,251 | +0.81% | 137.3만 |
|---|
| 2026.07.23 | ₩89,404 | ₩91,050 | ₩89,216 | ₩90,086 | +0.76% | 174.1만 |
|---|
| 2026.07.22 | ₩92,857 | ₩94,370 | ₩92,603 | ₩92,884 | +0.03% | 102.1만 |
|---|
| 2026.07.21 | ₩91,880 | ₩93,660 | ₩91,104 | ₩92,897 | +1.11% | 102.7만 |
|---|
| 2026.07.20 | ₩93,205 | ₩93,942 | ₩90,635 | ₩90,997 | -2.37% | 109.2만 |
|---|
| 2026.07.17 | ₩91,987 | ₩95,039 | ₩91,545 | ₩92,603 | +0.67% | 132.5만 |
|---|
| 2026.07.16 | ₩95,802 | ₩96,471 | ₩93,808 | ₩94,718 | -1.13% | 125.2만 |
|---|
| 2026.07.15 | ₩95,334 | ₩96,338 | ₩94,182 | ₩95,401 | +0.07% | 134.5만 |
|---|
| 2026.07.14 | ₩94,062 | ₩95,735 | ₩93,634 | ₩94,705 | +0.68% | 172.2만 |
|---|
| 2026.07.13 | ₩95,374 | ₩96,485 | ₩93,794 | ₩94,651 | -0.76% | 137.2만 |
|---|
| 2026.07.10 | ₩95,387 | ₩95,775 | ₩93,272 | ₩95,387 | 0.00% | 162.3만 |
|---|
| 2026.07.09 | ₩94,263 | ₩95,133 | ₩93,527 | ₩94,638 | +0.40% | 138.2만 |
|---|
| 2026.07.08 | ₩94,209 | ₩94,771 | ₩92,375 | ₩93,875 | -0.36% | 213.5만 |
|---|
| 2026.07.07 | ₩99,216 | ₩99,336 | ₩96,297 | ₩97,047 | -2.19% | 201.8만 |
|---|
| 2026.07.06 | ₩97,208 | ₩97,944 | ₩95,642 | ₩97,944 | +0.76% | 132.8만 |
|---|
| 2026.07.02 | ₩95,441 | ₩96,994 | ₩94,571 | ₩96,779 | +1.40% | 155.5만 |
|---|
| 2026.07.01 | ₩93,366 | ₩96,271 | ₩92,429 | ₩93,928 | +0.60% | 129.1만 |
|---|
| 2026.06.30 | ₩93,768 | ₩94,370 | ₩92,416 | ₩93,821 | +0.06% | 144.6만 |
|---|
| 2026.06.29 | ₩92,536 | ₩93,834 | ₩91,894 | ₩93,125 | +0.64% | 113.9만 |
|---|
| 2026.06.26 | ₩90,729 | ₩92,978 | ₩90,234 | ₩91,104 | +0.41% | 121.8만 |
|---|
| 2026.06.25 | ₩93,031 | ₩95,856 | ₩91,626 | ₩91,974 | -1.14% | 154.3만 |
|---|
| 2026.06.24 | ₩90,421 | ₩93,674 | ₩90,327 | ₩91,586 | +1.29% | 145.3만 |
|---|
| 2026.06.23 | ₩89,912 | ₩92,014 | ₩89,002 | ₩90,863 | +1.06% | 107.1만 |
|---|
| 2026.06.22 | ₩91,064 | ₩92,134 | ₩90,595 | ₩91,184 | +0.13% | 146.2만 |
|---|
| 2026.06.18 | ₩91,934 | ₩92,456 | ₩90,368 | ₩90,394 | -1.67% | 163.2만 |
|---|
| 2026.06.17 | ₩92,750 | ₩94,370 | ₩89,645 | ₩90,153 | -2.80% | 246.2만 |
|---|
| 2026.06.16 | ₩92,322 | ₩93,888 | ₩92,215 | ₩92,951 | +0.68% | 129.2만 |
|---|
| 2026.06.15 | ₩91,773 | ₩92,616 | ₩91,077 | ₩91,371 | -0.44% | 166.9만 |
|---|
| 2026.06.12 | ₩88,494 | ₩89,752 | ₩86,740 | ₩88,614 | +0.14% | 184.1만 |
|---|
| 2026.06.11 | ₩83,795 | ₩87,503 | ₩82,965 | ₩86,820 | +3.61% | 274.5만 |
|---|
| 2026.06.10 | ₩86,031 | ₩86,700 | ₩82,296 | ₩82,349 | -4.28% | 407.9만 |
|---|
| 2026.06.09 | ₩88,119 | ₩89,176 | ₩83,849 | ₩87,101 | -1.15% | 388.4만 |
|---|
| 2026.06.08 | ₩87,824 | ₩89,337 | ₩86,539 | ₩86,820 | -1.14% | 206.2만 |
|---|
| 2026.06.05 | ₩91,479 | ₩91,545 | ₩86,794 | ₩87,249 | -4.62% | 347.4만 |
|---|
| 2026.06.04 | ₩89,444 | ₩91,479 | ₩89,029 | ₩91,023 | +1.77% | 311만 |
|---|
| 2026.06.03 | ₩88,306 | ₩89,163 | ₩86,646 | ₩86,780 | -1.73% | 286.3만 |
|---|
| 2026.06.02 | ₩87,182 | ₩90,046 | ₩87,182 | ₩89,819 | +3.02% | 271.6만 |
|---|
| 2026.06.01 | ₩87,677 | ₩88,694 | ₩86,901 | ₩88,480 | +0.92% | 284만 |
|---|
| 2026.05.29 | ₩86,713 | ₩88,453 | ₩86,365 | ₩88,145 | +1.65% | 279만 |
|---|
| 2026.05.28 | ₩85,482 | ₩86,927 | ₩84,612 | ₩86,379 | +1.05% | 293.6만 |
|---|
| 2026.05.27 | ₩85,790 | ₩87,208 | ₩85,709 | ₩86,258 | +0.55% | 258.2만 |
|---|
| 2026.05.26 | ₩86,646 | ₩86,981 | ₩84,839 | ₩85,468 | -1.36% | 252.9만 |
|---|
| 2026.05.22 | ₩86,392 | ₩87,275 | ₩85,723 | ₩85,937 | -0.53% | 271.6만 |
|---|
| 2026.05.21 | ₩82,349 | ₩85,000 | ₩81,600 | ₩84,518 | +2.63% | 338만 |
|---|
| 2026.05.20 | ₩80,944 | ₩83,434 | ₩79,364 | ₩83,099 | +2.66% | 378.8만 |
|---|
| 2026.05.19 | ₩80,502 | ₩81,265 | ₩79,418 | ₩80,087 | -0.52% | 248만 |
|---|
| 2026.05.18 | ₩80,971 | ₩81,948 | ₩79,940 | ₩81,560 | +0.73% | 299.7만 |
|---|
| 2026.05.15 | ₩81,801 | ₩81,988 | ₩80,703 | ₩80,837 | -1.18% | 234.3만 |
|---|
| 2026.05.14 | ₩83,782 | ₩84,143 | ₩82,510 | ₩83,447 | -0.40% | 302.5만 |
|---|
| 2026.05.13 | ₩81,292 | ₩81,934 | ₩80,462 | ₩81,680 | +0.48% | 266.1만 |
|---|
| 2026.05.12 | ₩81,412 | ₩82,349 | ₩79,779 | ₩82,108 | +0.85% | 285.4만 |
|---|
| 2026.05.11 | ₩81,118 | ₩82,068 | ₩80,583 | ₩81,734 | +0.76% | 274.7만 |
|---|
| 2026.05.08 | ₩82,430 | ₩82,457 | ₩80,690 | ₩81,252 | -1.43% | 244.2만 |
|---|
| 2026.05.07 | ₩83,501 | ₩83,849 | ₩80,676 | ₩81,238 | -2.71% | 335만 |
|---|
| 2026.05.06 | ₩81,814 | ₩83,313 | ₩81,760 | ₩82,778 | +1.18% | 332.7만 |
|---|
| 2026.05.05 | ₩79,324 | ₩80,181 | ₩78,481 | ₩79,846 | +0.66% | 309.6만 |
|---|
| 2026.05.04 | ₩80,168 | ₩80,609 | ₩78,012 | ₩78,294 | -2.34% | 351.6만 |
|---|
| 2026.05.01 | ₩82,871 | ₩83,394 | ₩80,944 | ₩80,944 | -2.33% | 302.3만 |
|---|
| 2026.04.30 | ₩79,137 | ₩82,256 | ₩78,909 | ₩81,827 | +3.40% | 325.9만 |
|---|
| 2026.04.29 | ₩79,123 | ₩79,378 | ₩77,236 | ₩78,106 | -1.29% | 264.8만 |
|---|
| 2026.04.28 | ₩80,395 | ₩80,542 | ₩79,083 | ₩79,391 | -1.25% | 299.2만 |
|---|
| 2026.04.27 | ₩79,512 | ₩80,462 | ₩78,883 | ₩79,605 | +0.12% | 281.3만 |
|---|
| 2026.04.24 | ₩80,261 | ₩80,449 | ₩79,150 | ₩79,846 | -0.52% | 312.1만 |
|---|
| 2026.04.23 | ₩80,060 | ₩81,332 | ₩78,093 | ₩80,248 | +0.23% | 349.1만 |
|---|
| 2026.04.22 | ₩81,412 | ₩81,841 | ₩80,435 | ₩81,145 | -0.33% | 256.7만 |
|---|
| 2026.04.21 | ₩82,416 | ₩82,992 | ₩79,043 | ₩79,552 | -3.48% | 396.4만 |
|---|
| 2026.04.20 | ₩80,596 | ₩81,238 | ₩80,034 | ₩81,011 | +0.51% | 260.3만 |
|---|
| 2026.04.17 | ₩79,284 | ₩82,323 | ₩79,177 | ₩80,997 | +2.16% | 518.5만 |
|---|
| 2026.04.16 | ₩76,968 | ₩77,410 | ₩75,817 | ₩76,888 | -0.10% | 336만 |
|---|
| 2026.04.15 | ₩77,316 | ₩77,571 | ₩75,576 | ₩76,433 | -1.14% | 356만 |
|---|
| 2026.04.14 | ₩75,389 | ₩77,062 | ₩75,148 | ₩76,875 | +1.97% | 299만 |
|---|
| 2026.04.13 | ₩72,524 | ₩75,362 | ₩72,069 | ₩75,255 | +3.77% | 397.4만 |
|---|
| 2026.04.10 | ₩75,322 | ₩75,456 | ₩73,702 | ₩73,957 | -1.81% | 315.3만 |
|---|
| 2026.04.09 | ₩73,220 | ₩75,911 | ₩73,033 | ₩75,255 | +2.78% | 366.2만 |
|---|
| 2026.04.08 | ₩73,930 | ₩74,492 | ₩72,457 | ₩73,983 | +0.07% | 422.3만 |
|---|
| 2026.04.07 | ₩68,160 | ₩68,401 | ₩66,554 | ₩68,254 | +0.14% | 395.1만 |
|---|
| 2026.04.06 | ₩67,478 | ₩68,736 | ₩67,183 | ₩68,629 | +1.71% | 353.6만 |
|---|
| 2026.04.02 | ₩65,751 | ₩68,977 | ₩65,189 | ₩67,906 | +3.28% | 471.1만 |
|---|
| 2026.04.01 | ₩68,388 | ₩69,178 | ₩67,732 | ₩68,174 | -0.31% | 451.7만 |
|---|
| 2026.03.31 | ₩64,533 | ₩67,424 | ₩63,636 | ₩67,170 | +4.09% | 988만 |
|---|
| 2026.03.30 | ₩64,038 | ₩64,238 | ₩61,909 | ₩62,552 | -2.32% | 514.6만 |
|---|
| 2026.03.27 | ₩64,961 | ₩64,961 | ₩61,949 | ₩62,311 | -4.08% | 766.6만 |
|---|
| 2026.03.26 | ₩66,742 | ₩68,455 | ₩65,631 | ₩65,778 | -1.44% | 633.5만 |
|---|
| 2026.03.25 | ₩68,589 | ₩69,258 | ₩66,889 | ₩67,920 | -0.98% | 535.6만 |
|---|
| 2026.03.24 | ₩65,644 | ₩68,040 | ₩65,216 | ₩66,809 | +1.77% | 899.6만 |
|---|
| 2026.03.23 | ₩67,786 | ₩69,352 | ₩66,755 | ₩67,170 | -0.91% | 994.9만 |
|---|
| 2026.03.20 | ₩65,898 | ₩66,661 | ₩63,636 | ₩64,667 | -1.87% | 737.9만 |
|---|
| 2026.03.19 | ₩66,019 | ₩67,505 | ₩65,242 | ₩66,501 | +0.73% | 478.7만 |
|---|
| 2026.03.18 | ₩69,994 | ₩70,423 | ₩67,277 | ₩67,411 | -3.69% | 531.4만 |
|---|
| 2026.03.17 | ₩72,069 | ₩72,872 | ₩70,851 | ₩70,958 | -1.54% | 289.1만 |
|---|
| 2026.03.16 | ₩70,570 | ₩71,788 | ₩70,128 | ₩70,690 | +0.17% | 374.2만 |
|---|
| 2026.03.13 | ₩70,597 | ₩71,560 | ₩68,709 | ₩69,017 | -2.24% | 439.1만 |
|---|
| 2026.03.12 | ₩70,864 | ₩71,373 | ₩69,512 | ₩69,539 | -1.87% | 549.4만 |
|---|
| 2026.03.11 | ₩74,144 | ₩74,318 | ₩71,855 | ₩72,953 | -1.61% | 483.7만 |
|---|
| 2026.03.10 | ₩74,345 | ₩76,701 | ₩73,073 | ₩74,305 | -0.05% | 503.5만 |
|---|
| 2026.03.09 | ₩71,186 | ₩75,108 | ₩69,245 | ₩74,398 | +4.51% | 644.7만 |
|---|
| 2026.03.06 | ₩72,511 | ₩73,649 | ₩70,958 | ₩73,234 | +1.00% | 556.3만 |
|---|
| 2026.03.05 | ₩77,410 | ₩78,240 | ₩73,675 | ₩75,496 | -2.47% | 776.2만 |
|---|
| 2026.03.04 | ₩78,802 | ₩79,940 | ₩77,517 | ₩79,324 | +0.66% | 263.2만 |
|---|
| 2026.03.03 | ₩75,657 | ₩79,190 | ₩73,957 | ₩78,267 | +3.45% | 641.3만 |
|---|
| 2026.03.02 | ₩77,718 | ₩80,984 | ₩77,597 | ₩80,114 | +3.08% | 440.5만 |
|---|
| 2026.02.27 | ₩80,328 | ₩80,984 | ₩78,896 | ₩80,355 | +0.03% | 436.3만 |
|---|
| 2026.02.26 | ₩84,116 | ₩84,719 | ₩81,734 | ₩83,059 | -1.26% | 429.1만 |
|---|
| 2026.02.25 | ₩82,457 | ₩83,193 | ₩81,600 | ₩83,046 | +0.71% | 312.6만 |
|---|
| 2026.02.24 | ₩79,900 | ₩82,082 | ₩79,471 | ₩81,520 | +2.03% | 310.3만 |
|---|
| 2026.02.23 | ₩83,005 | ₩84,264 | ₩79,297 | ₩79,726 | -3.95% | 560.3만 |
|---|
| 2026.02.20 | ₩82,028 | ₩84,304 | ₩81,506 | ₩83,835 | +2.20% | 436.1만 |
|---|
| 2026.02.19 | ₩83,434 | ₩83,835 | ₩81,774 | ₩82,764 | -0.80% | 328.1만 |
|---|
| 2026.02.18 | ₩84,023 | ₩85,294 | ₩82,898 | ₩84,090 | +0.08% | 250.2만 |
|---|
| 2026.02.17 | ₩83,286 | ₩84,424 | ₩81,667 | ₩83,554 | +0.32% | 363.7만 |
|---|
| 2026.02.13 | ₩83,206 | ₩84,545 | ₩81,238 | ₩83,300 | +0.11% | 401만 |
|---|
| 2026.02.12 | ₩87,490 | ₩88,186 | ₩82,912 | ₩83,032 | -5.09% | 516.7만 |
|---|
| 2026.02.11 | ₩88,065 | ₩88,507 | ₩85,415 | ₩86,539 | -1.73% | 382.9만 |
|---|
| 2026.02.10 | ₩87,101 | ₩88,627 | ₩86,539 | ₩86,874 | -0.26% | 355.9만 |
|---|
| 2026.02.09 | ₩85,977 | ₩87,021 | ₩85,040 | ₩86,539 | +0.65% | 285.6만 |
|---|
| 2026.02.06 | ₩82,189 | ₩86,780 | ₩82,068 | ₩86,419 | +5.15% | 461.4만 |
|---|
| 2026.02.05 | ₩82,349 | ₩82,818 | ₩80,194 | ₩80,542 | -2.19% | 643.5만 |
|---|
| 2026.02.04 | ₩83,086 | ₩84,371 | ₩81,694 | ₩83,554 | +0.56% | 1005.3만 |
|---|
| 2026.02.03 | ₩82,738 | ₩84,451 | ₩80,288 | ₩82,336 | -0.49% | 740.1만 |
|---|
| 2026.02.02 | ₩80,663 | ₩83,581 | ₩79,766 | ₩83,220 | +3.17% | 324.4만 |
|---|
| 2026.01.30 | ₩80,810 | ₩81,479 | ₩78,534 | ₩80,757 | -0.07% | 391.5만 |
|---|
| 2026.01.29 | ₩81,332 | ₩82,778 | ₩79,257 | ₩81,399 | +0.08% | 594.7만 |
|---|
| 2026.01.28 | ₩81,466 | ₩82,015 | ₩80,810 | ₩81,439 | -0.03% | 384.5만 |
|---|
| 2026.01.27 | ₩81,680 | ₩82,162 | ₩80,636 | ₩81,412 | -0.33% | 382.2만 |
|---|
| 2026.01.26 | ₩82,363 | ₩83,835 | ₩82,135 | ₩83,407 | +1.27% | 245.4만 |
|---|
| 2026.01.23 | ₩82,336 | ₩82,497 | ₩81,212 | ₩81,921 | -0.50% | 296.9만 |
|---|
| 2026.01.22 | ₩83,246 | ₩84,518 | ₩82,751 | ₩83,367 | +0.14% | 343.4만 |
|---|
| 2026.01.21 | ₩79,431 | ₩82,952 | ₩79,391 | ₩81,894 | +3.10% | 430.1만 |
|---|
| 2026.01.20 | ₩79,712 | ₩81,185 | ₩78,749 | ₩79,137 | -0.72% | 503.5만 |
|---|
| 2026.01.16 | ₩83,942 | ₩84,732 | ₩82,831 | ₩83,407 | -0.64% | 278.3만 |
|---|
| 2026.01.15 | ₩82,871 | ₩84,625 | ₩82,831 | ₩83,942 | +1.29% | 455.2만 |
|---|
| 2026.01.14 | ₩82,068 | ₩82,697 | ₩80,997 | ₩82,537 | +0.57% | 367.6만 |
|---|
| 2026.01.13 | ₩84,571 | ₩84,772 | ₩82,055 | ₩82,697 | -2.22% | 418만 |
|---|
| 2026.01.12 | ₩82,952 | ₩85,000 | ₩81,787 | ₩84,786 | +2.21% | 394.7만 |
|---|
| 2026.01.09 | ₩83,260 | ₩84,679 | ₩82,791 | ₩84,357 | +1.32% | 442.4만 |
|---|
| 2026.01.08 | ₩80,810 | ₩83,634 | ₩80,797 | ₩83,153 | +2.90% | 422.9만 |
|---|
| 2026.01.07 | ₩84,786 | ₩85,107 | ₩81,667 | ₩81,908 | -3.39% | 417.1만 |
|---|
| 2026.01.06 | ₩81,653 | ₩84,545 | ₩81,466 | ₩84,290 | +3.23% | 443.9만 |
|---|
| 2026.01.05 | ₩79,257 | ₩82,979 | ₩79,164 | ₩81,894 | +3.33% | 725.9만 |
|---|
| 2026.01.02 | ₩77,999 | ₩79,043 | ₩76,366 | ₩78,909 | +1.17% | 521.6만 |
|---|
| 2025.12.31 | ₩79,003 | ₩79,083 | ₩77,397 | ₩77,517 | -1.88% | 182.9만 |
|---|
| 2025.12.30 | ₩79,498 | ₩79,538 | ₩78,615 | ₩79,030 | -0.59% | 151.8만 |
|---|
| 2025.12.29 | ₩80,181 | ₩80,663 | ₩79,110 | ₩79,498 | -0.85% | 165.7만 |
|---|
| 2025.12.26 | ₩80,676 | ₩81,051 | ₩80,114 | ₩80,757 | +0.10% | 149.9만 |
|---|
| 2025.12.24 | ₩79,418 | ₩81,091 | ₩79,123 | ₩80,810 | +1.75% | 110.3만 |
|---|
| 2025.12.23 | ₩78,775 | ₩80,194 | ₩78,749 | ₩79,712 | +1.19% | 139.2만 |
|---|
| 2025.12.22 | ₩78,642 | ₩79,860 | ₩78,642 | ₩79,405 | +0.97% | 166.6만 |
|---|
| 2025.12.19 | ₩78,039 | ₩79,083 | ₩77,946 | ₩78,294 | +0.33% | 184.5만 |
|---|
| 2025.12.18 | ₩78,374 | ₩79,525 | ₩77,035 | ₩77,531 | -1.08% | 332.4만 |
|---|
| 2025.12.17 | ₩78,655 | ₩79,659 | ₩77,062 | ₩77,196 | -1.86% | 504.1만 |
|---|
| 2025.12.16 | ₩79,538 | ₩80,034 | ₩77,490 | ₩78,280 | -1.58% | 567.5만 |
|---|
| 2025.12.15 | ₩81,078 | ₩81,171 | ₩79,190 | ₩79,913 | -1.44% | 260.5만 |
|---|
| 2025.12.12 | ₩81,720 | ₩82,175 | ₩79,431 | ₩80,020 | -2.08% | 571.3만 |
|---|
| 2025.12.11 | ₩78,575 | ₩81,586 | ₩78,468 | ₩81,359 | +3.54% | 380.3만 |
|---|
| 2025.12.10 | ₩75,723 | ₩78,869 | ₩75,322 | ₩78,200 | +3.27% | 466.2만 |
|---|
| 2025.12.09 | ₩76,647 | ₩77,718 | ₩75,683 | ₩75,857 | -1.03% | 435.6만 |
|---|
| 2025.12.08 | ₩77,865 | ₩77,865 | ₩76,072 | ₩76,714 | -1.48% | 301.9만 |
|---|
| 2025.12.05 | ₩77,370 | ₩78,548 | ₩77,290 | ₩77,611 | +0.31% | 283만 |
|---|
| 2025.12.04 | ₩77,571 | ₩78,280 | ₩76,486 | ₩77,249 | -0.41% | 252.8만 |
|---|
| 2025.12.03 | ₩75,255 | ₩77,785 | ₩75,201 | ₩77,423 | +2.88% | 319.8만 |
|---|
| 2025.12.02 | ₩75,001 | ₩76,045 | ₩74,452 | ₩75,483 | +0.64% | 358.6만 |
|---|
| 2025.12.01 | ₩75,081 | ₩76,339 | ₩74,412 | ₩74,599 | -0.64% | 288.9만 |
|---|
| 2025.11.28 | ₩75,496 | ₩76,660 | ₩75,375 | ₩76,446 | +1.26% | 102.8만 |
|---|
| 2025.11.26 | ₩74,197 | ₩75,844 | ₩74,077 | ₩75,148 | +1.28% | 238.4만 |
|---|
| 2025.11.25 | ₩71,146 | ₩74,037 | ₩70,209 | ₩73,702 | +3.59% | 506만 |
|---|
| 2025.11.24 | ₩70,396 | ₩71,320 | ₩69,124 | ₩70,623 | +0.32% | 495.7만 |
|---|
| 2025.11.21 | ₩68,482 | ₩71,293 | ₩67,759 | ₩69,887 | +2.05% | 2303.2만 |
|---|
| 2025.11.20 | ₩71,467 | ₩72,605 | ₩67,505 | ₩67,638 | -5.36% | 2246.3만 |
|---|
| 2025.11.19 | ₩69,238 | ₩70,081 | ₩68,288 | ₩69,312 | +0.11% | 1313.6만 |
|---|
| 2025.11.18 | ₩69,573 | ₩70,449 | ₩68,348 | ₩69,191 | -0.55% | 2420.6만 |
|---|
| 2025.11.17 | ₩73,635 | ₩74,338 | ₩70,670 | ₩71,487 | -2.92% | 952만 |
|---|
| 2025.11.14 | ₩73,903 | ₩75,181 | ₩72,712 | ₩74,124 | +0.30% | 932.3만 |
|---|
| 2025.11.13 | ₩78,876 | ₩79,358 | ₩75,329 | ₩75,596 | -4.16% | 806.1만 |
|---|
| 2025.11.12 | ₩78,454 | ₩80,362 | ₩78,454 | ₩79,585 | +1.44% | 1125.8만 |
|---|
| 2025.11.11 | ₩75,483 | ₩78,160 | ₩75,369 | ₩77,946 | +3.26% | 569.7만 |
|---|
| 2025.11.10 | ₩74,351 | ₩75,449 | ₩73,240 | ₩75,255 | +1.22% | 612.5만 |
|---|
| 2025.11.07 | ₩72,732 | ₩73,508 | ₩71,125 | ₩73,468 | +1.01% | 764.6만 |
|---|
| 2025.11.06 | ₩74,572 | ₩75,248 | ₩72,584 | ₩73,240 | -1.79% | 607.7만 |
|---|
| 2025.11.05 | ₩74,023 | ₩75,777 | ₩73,823 | ₩75,081 | +1.43% | 647.8만 |
|---|
| 2025.11.04 | ₩73,849 | ₩74,940 | ₩73,086 | ₩74,104 | +0.34% | 703.1만 |
|---|
| 2025.11.03 | ₩76,627 | ₩76,694 | ₩74,291 | ₩75,355 | -1.66% | 492.8만 |
|---|
| 2025.10.31 | ₩76,500 | ₩77,109 | ₩75,335 | ₩76,406 | -0.12% | 512.8만 |
|---|
| 2025.10.30 | ₩75,683 | ₩78,628 | ₩75,630 | ₩76,185 | +0.66% | 534.7만 |
|---|
| 2025.10.29 | ₩77,966 | ₩78,789 | ₩75,918 | ₩76,881 | -1.39% | 757.4만 |
|---|
| 2025.10.28 | ₩78,019 | ₩78,320 | ₩77,075 | ₩77,243 | -1.00% | 404.4만 |
|---|
| 2025.10.27 | ₩76,092 | ₩76,507 | ₩75,610 | ₩76,379 | +0.38% | 339.8만 |
|---|
| 2025.10.24 | ₩73,896 | ₩75,396 | ₩73,562 | ₩74,894 | +1.35% | 383.8만 |
|---|
| 2025.10.23 | ₩71,888 | ₩72,993 | ₩71,560 | ₩72,685 | +1.11% | 382만 |
|---|
| 2025.10.22 | ₩73,622 | ₩73,629 | ₩71,400 | ₩72,042 | -2.15% | 473.5만 |
|---|
| 2025.10.21 | ₩72,631 | ₩74,592 | ₩72,564 | ₩73,662 | +1.42% | 368.9만 |
|---|
| 2025.10.20 | ₩71,012 | ₩72,872 | ₩70,992 | ₩72,631 | +2.28% | 369.3만 |
|---|
| 2025.10.17 | ₩69,151 | ₩70,864 | ₩69,004 | ₩70,242 | +1.58% | 440.1만 |
|---|
| 2025.10.16 | ₩71,012 | ₩71,413 | ₩68,468 | ₩69,285 | -2.43% | 661.9만 |
|---|
| 2025.10.15 | ₩71,614 | ₩72,658 | ₩69,593 | ₩70,744 | -1.21% | 504.7만 |
|---|
| 2025.10.14 | ₩68,160 | ₩71,868 | ₩67,036 | ₩70,744 | +3.79% | 622.6만 |
|---|
| 2025.10.13 | ₩68,756 | ₩70,229 | ₩68,669 | ₩69,840 | +1.58% | 443.7만 |
|---|
| 2025.10.10 | ₩71,989 | ₩72,631 | ₩67,190 | ₩67,277 | -6.55% | 844만 |
|---|