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 | ₩85,285 | ₩87,915 | ₩85,285 | ₩87,408 | +2.49% | 250.9만 |
| 2026.10.08 | ₩84,004 | ₩85,366 | ₩83,844 | ₩85,299 | +1.54% | 234.8만 |
| 2026.10.07 | ₩84,805 | ₩85,472 | ₩83,764 | ₩85,059 | +0.30% | 220.8만 |
| 2026.10.06 | ₩86,741 | ₩87,581 | ₩86,327 | ₩86,861 | +0.14% | 185.9만 |
| 2026.10.05 | ₩84,818 | ₩86,233 | ₩83,523 | ₩85,619 | +0.94% | 179.3만 |
| 2026.10.02 | ₩85,900 | ₩86,180 | ₩84,004 | ₩85,139 | -0.89% | 195.1만 |
| 2026.10.01 | ₩84,418 | ₩85,165 | ₩82,082 | ₩83,991 | -0.51% | 245.9만 |
| 2026.09.30 | ₩86,794 | ₩86,847 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩84,044 |
| -3.17% |
| 202.5만 |
| 2026.09.29 | ₩86,687 | ₩86,927 | ₩85,019 | ₩86,180 | -0.59% | 160.3만 |
|---|
| 2026.09.28 | ₩86,954 | ₩88,369 | ₩86,474 | ₩86,874 | -0.09% | 162.3만 |
|---|
| 2026.09.25 | ₩86,861 | ₩88,836 | ₩86,167 | ₩88,583 | +1.98% | 194.3만 |
|---|
| 2026.09.24 | ₩86,367 | ₩87,007 | ₩85,139 | ₩86,287 | -0.09% | 170.5만 |
|---|
| 2026.09.23 | ₩87,995 | ₩88,836 | ₩86,954 | ₩87,128 | -0.99% | 145.7만 |
|---|
| 2026.09.22 | ₩91,599 | ₩91,599 | ₩88,489 | ₩89,277 | -2.54% | 258.5만 |
|---|
| 2026.09.21 | ₩90,385 | ₩90,585 | ₩88,676 | ₩90,225 | -0.18% | 221.4만 |
|---|
| 2026.09.18 | ₩88,689 | ₩88,863 | ₩87,381 | ₩88,276 | -0.47% | 164.9만 |
|---|
| 2026.09.17 | ₩90,078 | ₩90,144 | ₩88,062 | ₩88,916 | -1.29% | 166만 |
|---|
| 2026.09.16 | ₩90,905 | ₩91,066 | ₩85,873 | ₩87,395 | -3.86% | 267.1만 |
|---|
| 2026.09.15 | ₩91,613 | ₩91,786 | ₩89,517 | ₩90,572 | -1.14% | 149.2만 |
|---|
| 2026.09.14 | ₩92,347 | ₩93,482 | ₩91,559 | ₩92,334 | -0.01% | 94.9만 |
|---|
| 2026.09.11 | ₩92,788 | ₩93,842 | ₩92,267 | ₩93,068 | +0.30% | 189.8만 |
|---|
| 2026.09.10 | ₩91,332 | ₩91,680 | ₩89,998 | ₩90,518 | -0.89% | 199.7만 |
|---|
| 2026.09.09 | ₩93,148 | ₩93,188 | ₩91,826 | ₩92,294 | -0.92% | 196.3만 |
|---|
| 2026.09.08 | ₩95,631 | ₩95,711 | ₩94,056 | ₩94,443 | -1.24% | 256.4만 |
|---|
| 2026.09.04 | ₩98,407 | ₩98,981 | ₩97,166 | ₩97,780 | -0.64% | 122.7만 |
|---|
| 2026.09.03 | ₩97,860 | ₩99,822 | ₩97,313 | ₩99,435 | +1.61% | 120.8만 |
|---|
| 2026.09.02 | ₩95,471 | ₩96,886 | ₩95,377 | ₩96,058 | +0.62% | 143만 |
|---|
| 2026.09.01 | ₩95,057 | ₩96,685 | ₩94,056 | ₩94,536 | -0.55% | 136만 |
|---|
| 2026.08.31 | ₩97,713 | ₩97,727 | ₩96,245 | ₩96,659 | -1.08% | 112.3만 |
|---|
| 2026.08.28 | ₩99,435 | ₩100,103 | ₩98,261 | ₩98,608 | -0.83% | 132.2만 |
|---|
| 2026.08.27 | ₩97,940 | ₩99,569 | ₩97,540 | ₩98,808 | +0.89% | 112.2만 |
|---|
| 2026.08.26 | ₩98,901 | ₩99,275 | ₩97,793 | ₩98,327 | -0.58% | 80.3만 |
|---|
| 2026.08.25 | ₩99,449 | ₩99,582 | ₩97,753 | ₩98,861 | -0.59% | 113.8만 |
|---|
| 2026.08.24 | ₩97,086 | ₩98,487 | ₩97,046 | ₩98,020 | +0.96% | 123.3만 |
|---|
| 2026.08.21 | ₩96,085 | ₩97,633 | ₩95,778 | ₩97,273 | +1.24% | 146.2만 |
|---|
| 2026.08.20 | ₩96,151 | ₩96,939 | ₩94,429 | ₩94,590 | -1.62% | 162만 |
|---|
| 2026.08.19 | ₩98,968 | ₩99,662 | ₩97,994 | ₩98,341 | -0.63% | 152.5만 |
|---|
| 2026.08.18 | ₩97,927 | ₩98,381 | ₩97,139 | ₩97,620 | -0.31% | 116만 |
|---|
| 2026.08.17 | ₩98,594 | ₩99,355 | ₩97,980 | ₩98,341 | -0.26% | 176.4만 |
|---|
| 2026.08.14 | ₩100,156 | ₩100,677 | ₩99,515 | ₩99,862 | -0.29% | 103.5만 |
|---|
| 2026.08.13 | ₩100,997 | ₩101,678 | ₩99,302 | ₩100,530 | -0.46% | 167만 |
|---|
| 2026.08.12 | ₩101,171 | ₩101,317 | ₩99,996 | ₩100,116 | -1.04% | 124.3만 |
|---|
| 2026.08.11 | ₩101,758 | ₩102,772 | ₩100,049 | ₩100,249 | -1.48% | 135.2만 |
|---|
| 2026.08.10 | ₩101,090 | ₩101,825 | ₩100,650 | ₩101,237 | +0.15% | 129.3만 |
|---|
| 2026.08.07 | ₩101,184 | ₩101,958 | ₩100,370 | ₩101,638 | +0.45% | 130.1만 |
|---|
| 2026.08.06 | ₩104,107 | ₩104,561 | ₩100,650 | ₩100,930 | -3.05% | 160.9만 |
|---|
| 2026.08.05 | ₩103,787 | ₩105,803 | ₩103,520 | ₩103,520 | -0.26% | 159.6만 |
|---|
| 2026.08.04 | ₩100,837 | ₩103,133 | ₩99,822 | ₩102,225 | +1.38% | 257.6만 |
|---|
| 2026.08.03 | ₩96,325 | ₩97,446 | ₩95,884 | ₩97,233 | +0.94% | 182.7만 |
|---|
| 2026.07.31 | ₩93,468 | ₩94,256 | ₩90,892 | ₩93,575 | +0.11% | 237.4만 |
|---|
| 2026.07.30 | ₩90,772 | ₩92,400 | ₩89,237 | ₩92,200 | +1.57% | 221만 |
|---|
| 2026.07.29 | ₩92,814 | ₩93,188 | ₩88,703 | ₩89,050 | -4.06% | 302.6만 |
|---|
| 2026.07.28 | ₩94,910 | ₩96,085 | ₩93,562 | ₩95,244 | +0.35% | 151.5만 |
|---|
| 2026.07.27 | ₩94,122 | ₩94,443 | ₩91,266 | ₩92,320 | -1.91% | 144.8만 |
|---|
| 2026.07.24 | ₩90,265 | ₩91,947 | ₩89,717 | ₩90,999 | +0.81% | 137.3만 |
|---|
| 2026.07.23 | ₩89,157 | ₩90,799 | ₩88,970 | ₩89,837 | +0.76% | 174.1만 |
|---|
| 2026.07.22 | ₩92,601 | ₩94,109 | ₩92,347 | ₩92,627 | +0.03% | 102.1만 |
|---|
| 2026.07.21 | ₩91,626 | ₩93,402 | ₩90,852 | ₩92,641 | +1.11% | 102.7만 |
|---|
| 2026.07.20 | ₩92,948 | ₩93,682 | ₩90,385 | ₩90,745 | -2.37% | 109.2만 |
|---|
| 2026.07.17 | ₩91,733 | ₩94,776 | ₩91,292 | ₩92,347 | +0.67% | 132.5만 |
|---|
| 2026.07.16 | ₩95,537 | ₩96,205 | ₩93,548 | ₩94,456 | -1.13% | 125.2만 |
|---|
| 2026.07.15 | ₩95,070 | ₩96,071 | ₩93,922 | ₩95,137 | +0.07% | 134.5만 |
|---|
| 2026.07.14 | ₩93,802 | ₩95,471 | ₩93,375 | ₩94,443 | +0.68% | 172.2만 |
|---|
| 2026.07.13 | ₩95,110 | ₩96,218 | ₩93,535 | ₩94,389 | -0.76% | 137.2만 |
|---|
| 2026.07.10 | ₩95,124 | ₩95,511 | ₩93,014 | ₩95,124 | 0.00% | 162.3만 |
|---|
| 2026.07.09 | ₩94,002 | ₩94,870 | ₩93,268 | ₩94,376 | +0.40% | 138.2만 |
|---|
| 2026.07.08 | ₩93,949 | ₩94,510 | ₩92,120 | ₩93,615 | -0.36% | 213.5만 |
|---|
| 2026.07.07 | ₩98,941 | ₩99,061 | ₩96,031 | ₩96,779 | -2.19% | 201.8만 |
|---|
| 2026.07.06 | ₩96,939 | ₩97,673 | ₩95,377 | ₩97,673 | +0.76% | 132.8만 |
|---|
| 2026.07.02 | ₩95,177 | ₩96,725 | ₩94,309 | ₩96,512 | +1.40% | 155.5만 |
|---|
| 2026.07.01 | ₩93,108 | ₩96,005 | ₩92,173 | ₩93,669 | +0.60% | 129.1만 |
|---|
| 2026.06.30 | ₩93,508 | ₩94,109 | ₩92,160 | ₩93,562 | +0.06% | 144.6만 |
|---|
| 2026.06.29 | ₩92,280 | ₩93,575 | ₩91,640 | ₩92,868 | +0.64% | 113.9만 |
|---|
| 2026.06.26 | ₩90,478 | ₩92,721 | ₩89,984 | ₩90,852 | +0.41% | 121.8만 |
|---|
| 2026.06.25 | ₩92,774 | ₩95,591 | ₩91,373 | ₩91,720 | -1.14% | 154.3만 |
|---|
| 2026.06.24 | ₩90,171 | ₩93,415 | ₩90,078 | ₩91,332 | +1.29% | 145.3만 |
|---|
| 2026.06.23 | ₩89,664 | ₩91,760 | ₩88,756 | ₩90,612 | +1.06% | 107.1만 |
|---|
| 2026.06.22 | ₩90,812 | ₩91,880 | ₩90,345 | ₩90,932 | +0.13% | 146.2만 |
|---|
| 2026.06.18 | ₩91,680 | ₩92,200 | ₩90,118 | ₩90,144 | -1.67% | 163.2만 |
|---|
| 2026.06.17 | ₩92,494 | ₩94,109 | ₩89,397 | ₩89,904 | -2.80% | 246.2만 |
|---|
| 2026.06.16 | ₩92,067 | ₩93,628 | ₩91,960 | ₩92,694 | +0.68% | 129.2만 |
|---|
| 2026.06.15 | ₩91,519 | ₩92,360 | ₩90,825 | ₩91,119 | -0.44% | 166.9만 |
|---|
| 2026.06.12 | ₩88,249 | ₩89,504 | ₩86,500 | ₩88,369 | +0.14% | 184.1만 |
|---|
| 2026.06.11 | ₩83,563 | ₩87,261 | ₩82,736 | ₩86,580 | +3.61% | 274.5만 |
|---|
| 2026.06.10 | ₩85,793 | ₩86,460 | ₩82,068 | ₩82,122 | -4.28% | 407.9만 |
|---|
| 2026.06.09 | ₩87,875 | ₩88,930 | ₩83,617 | ₩86,861 | -1.15% | 388.4만 |
|---|
| 2026.06.08 | ₩87,581 | ₩89,090 | ₩86,300 | ₩86,580 | -1.14% | 206.2만 |
|---|
| 2026.06.05 | ₩91,226 | ₩91,292 | ₩86,554 | ₩87,007 | -4.62% | 347.4만 |
|---|
| 2026.06.04 | ₩89,197 | ₩91,226 | ₩88,783 | ₩90,772 | +1.77% | 311만 |
|---|
| 2026.06.03 | ₩88,062 | ₩88,916 | ₩86,407 | ₩86,540 | -1.73% | 286.3만 |
|---|
| 2026.06.02 | ₩86,941 | ₩89,797 | ₩86,941 | ₩89,570 | +3.02% | 271.6만 |
|---|
| 2026.06.01 | ₩87,435 | ₩88,449 | ₩86,660 | ₩88,236 | +0.92% | 284만 |
|---|
| 2026.05.29 | ₩86,474 | ₩88,209 | ₩86,126 | ₩87,902 | +1.65% | 279만 |
|---|
| 2026.05.28 | ₩85,245 | ₩86,687 | ₩84,378 | ₩86,140 | +1.05% | 293.6만 |
|---|
| 2026.05.27 | ₩85,552 | ₩86,967 | ₩85,472 | ₩86,020 | +0.55% | 258.2만 |
|---|
| 2026.05.26 | ₩86,407 | ₩86,741 | ₩84,605 | ₩85,232 | -1.36% | 252.9만 |
|---|
| 2026.05.22 | ₩86,153 | ₩87,034 | ₩85,486 | ₩85,699 | -0.53% | 271.6만 |
|---|
| 2026.05.21 | ₩82,122 | ₩84,765 | ₩81,374 | ₩84,284 | +2.63% | 338만 |
|---|
| 2026.05.20 | ₩80,720 | ₩83,203 | ₩79,145 | ₩82,869 | +2.66% | 378.8만 |
|---|
| 2026.05.19 | ₩80,280 | ₩81,041 | ₩79,198 | ₩79,866 | -0.52% | 248만 |
|---|
| 2026.05.18 | ₩80,747 | ₩81,721 | ₩79,719 | ₩81,334 | +0.73% | 299.7만 |
|---|
| 2026.05.15 | ₩81,575 | ₩81,761 | ₩80,480 | ₩80,613 | -1.18% | 234.3만 |
|---|
| 2026.05.14 | ₩83,550 | ₩83,911 | ₩82,282 | ₩83,216 | -0.40% | 302.5만 |
|---|
| 2026.05.13 | ₩81,067 | ₩81,708 | ₩80,240 | ₩81,454 | +0.48% | 266.1만 |
|---|
| 2026.05.12 | ₩81,187 | ₩82,122 | ₩79,559 | ₩81,882 | +0.85% | 285.4만 |
|---|
| 2026.05.11 | ₩80,894 | ₩81,841 | ₩80,360 | ₩81,508 | +0.76% | 274.7만 |
|---|
| 2026.05.08 | ₩82,202 | ₩82,229 | ₩80,467 | ₩81,027 | -1.43% | 244.2만 |
|---|
| 2026.05.07 | ₩83,270 | ₩83,617 | ₩80,453 | ₩81,014 | -2.71% | 335만 |
|---|
| 2026.05.06 | ₩81,588 | ₩83,083 | ₩81,534 | ₩82,549 | +1.18% | 332.7만 |
|---|
| 2026.05.05 | ₩79,105 | ₩79,959 | ₩78,264 | ₩79,626 | +0.66% | 309.6만 |
|---|
| 2026.05.04 | ₩79,946 | ₩80,386 | ₩77,797 | ₩78,077 | -2.34% | 351.6만 |
|---|
| 2026.05.01 | ₩82,642 | ₩83,163 | ₩80,720 | ₩80,720 | -2.33% | 302.3만 |
|---|
| 2026.04.30 | ₩78,918 | ₩82,028 | ₩78,691 | ₩81,601 | +3.40% | 325.9만 |
|---|
| 2026.04.29 | ₩78,905 | ₩79,158 | ₩77,023 | ₩77,890 | -1.29% | 264.8만 |
|---|
| 2026.04.28 | ₩80,173 | ₩80,320 | ₩78,865 | ₩79,172 | -1.25% | 299.2만 |
|---|
| 2026.04.27 | ₩79,292 | ₩80,240 | ₩78,664 | ₩79,385 | +0.12% | 281.3만 |
|---|
| 2026.04.24 | ₩80,039 | ₩80,226 | ₩78,931 | ₩79,626 | -0.52% | 312.1만 |
|---|
| 2026.04.23 | ₩79,839 | ₩81,107 | ₩77,877 | ₩80,026 | +0.23% | 349.1만 |
|---|
| 2026.04.22 | ₩81,187 | ₩81,615 | ₩80,213 | ₩80,920 | -0.33% | 256.7만 |
|---|
| 2026.04.21 | ₩82,189 | ₩82,763 | ₩78,825 | ₩79,332 | -3.48% | 396.4만 |
|---|
| 2026.04.20 | ₩80,373 | ₩81,014 | ₩79,812 | ₩80,787 | +0.51% | 260.3만 |
|---|
| 2026.04.17 | ₩79,065 | ₩82,095 | ₩78,958 | ₩80,774 | +2.16% | 518.5만 |
|---|
| 2026.04.16 | ₩76,756 | ₩77,196 | ₩75,608 | ₩76,676 | -0.10% | 336만 |
|---|
| 2026.04.15 | ₩77,103 | ₩77,356 | ₩75,367 | ₩76,222 | -1.14% | 356만 |
|---|
| 2026.04.14 | ₩75,180 | ₩76,849 | ₩74,940 | ₩76,662 | +1.97% | 299만 |
|---|
| 2026.04.13 | ₩72,324 | ₩75,154 | ₩71,870 | ₩75,047 | +3.77% | 397.4만 |
|---|
| 2026.04.10 | ₩75,114 | ₩75,247 | ₩73,498 | ₩73,752 | -1.81% | 315.3만 |
|---|
| 2026.04.09 | ₩73,018 | ₩75,701 | ₩72,831 | ₩75,047 | +2.78% | 366.2만 |
|---|
| 2026.04.08 | ₩73,725 | ₩74,286 | ₩72,257 | ₩73,779 | +0.07% | 422.3만 |
|---|
| 2026.04.07 | ₩67,972 | ₩68,212 | ₩66,370 | ₩68,066 | +0.14% | 395.1만 |
|---|
| 2026.04.06 | ₩67,291 | ₩68,546 | ₩66,998 | ₩68,439 | +1.71% | 353.6만 |
|---|
| 2026.04.02 | ₩65,569 | ₩68,786 | ₩65,009 | ₩67,718 | +3.28% | 471.1만 |
|---|
| 2026.04.01 | ₩68,199 | ₩68,987 | ₩67,545 | ₩67,985 | -0.31% | 451.7만 |
|---|
| 2026.03.31 | ₩64,355 | ₩67,238 | ₩63,460 | ₩66,984 | +4.09% | 988만 |
|---|
| 2026.03.30 | ₩63,861 | ₩64,061 | ₩61,738 | ₩62,379 | -2.32% | 514.6만 |
|---|
| 2026.03.27 | ₩64,782 | ₩64,782 | ₩61,778 | ₩62,139 | -4.08% | 766.6만 |
|---|
| 2026.03.26 | ₩66,557 | ₩68,266 | ₩65,449 | ₩65,596 | -1.44% | 633.5만 |
|---|
| 2026.03.25 | ₩68,399 | ₩69,067 | ₩66,704 | ₩67,732 | -0.98% | 535.6만 |
|---|
| 2026.03.24 | ₩65,463 | ₩67,852 | ₩65,035 | ₩66,624 | +1.77% | 899.6만 |
|---|
| 2026.03.23 | ₩67,598 | ₩69,160 | ₩66,570 | ₩66,984 | -0.91% | 994.9만 |
|---|
| 2026.03.20 | ₩65,716 | ₩66,477 | ₩63,460 | ₩64,488 | -1.87% | 737.9만 |
|---|
| 2026.03.19 | ₩65,836 | ₩67,318 | ₩65,062 | ₩66,317 | +0.73% | 478.7만 |
|---|
| 2026.03.18 | ₩69,801 | ₩70,228 | ₩67,091 | ₩67,225 | -3.69% | 531.4만 |
|---|
| 2026.03.17 | ₩71,870 | ₩72,671 | ₩70,655 | ₩70,762 | -1.54% | 289.1만 |
|---|
| 2026.03.16 | ₩70,375 | ₩71,590 | ₩69,934 | ₩70,495 | +0.17% | 374.2만 |
|---|
| 2026.03.13 | ₩70,402 | ₩71,363 | ₩68,519 | ₩68,826 | -2.24% | 439.1만 |
|---|
| 2026.03.12 | ₩70,669 | ₩71,176 | ₩69,320 | ₩69,347 | -1.87% | 549.4만 |
|---|
| 2026.03.11 | ₩73,939 | ₩74,113 | ₩71,656 | ₩72,751 | -1.61% | 483.7만 |
|---|
| 2026.03.10 | ₩74,139 | ₩76,489 | ₩72,871 | ₩74,099 | -0.05% | 503.5만 |
|---|
| 2026.03.09 | ₩70,989 | ₩74,900 | ₩69,053 | ₩74,193 | +4.51% | 644.7만 |
|---|
| 2026.03.06 | ₩72,310 | ₩73,445 | ₩70,762 | ₩73,031 | +1.00% | 556.3만 |
|---|
| 2026.03.05 | ₩77,196 | ₩78,024 | ₩73,472 | ₩75,287 | -2.47% | 776.2만 |
|---|
| 2026.03.04 | ₩78,584 | ₩79,719 | ₩77,303 | ₩79,105 | +0.66% | 263.2만 |
|---|
| 2026.03.03 | ₩75,447 | ₩78,972 | ₩73,752 | ₩78,050 | +3.45% | 641.3만 |
|---|
| 2026.03.02 | ₩77,503 | ₩80,760 | ₩77,383 | ₩79,893 | +3.08% | 440.5만 |
|---|
| 2026.02.27 | ₩80,106 | ₩80,760 | ₩78,678 | ₩80,133 | +0.03% | 436.3만 |
|---|
| 2026.02.26 | ₩83,884 | ₩84,485 | ₩81,508 | ₩82,829 | -1.26% | 429.1만 |
|---|
| 2026.02.25 | ₩82,229 | ₩82,963 | ₩81,374 | ₩82,816 | +0.71% | 312.6만 |
|---|
| 2026.02.24 | ₩79,679 | ₩81,855 | ₩79,252 | ₩81,294 | +2.03% | 310.3만 |
|---|
| 2026.02.23 | ₩82,776 | ₩84,031 | ₩79,078 | ₩79,505 | -3.95% | 560.3만 |
|---|
| 2026.02.20 | ₩81,801 | ₩84,071 | ₩81,281 | ₩83,604 | +2.20% | 436.1만 |
|---|
| 2026.02.19 | ₩83,203 | ₩83,604 | ₩81,548 | ₩82,536 | -0.80% | 328.1만 |
|---|
| 2026.02.18 | ₩83,790 | ₩85,059 | ₩82,669 | ₩83,857 | +0.08% | 250.2만 |
|---|
| 2026.02.17 | ₩83,056 | ₩84,191 | ₩81,441 | ₩83,323 | +0.32% | 363.7만 |
|---|
| 2026.02.13 | ₩82,976 | ₩84,311 | ₩81,014 | ₩83,070 | +0.11% | 401만 |
|---|
| 2026.02.12 | ₩87,248 | ₩87,942 | ₩82,682 | ₩82,803 | -5.09% | 516.7만 |
|---|
| 2026.02.11 | ₩87,822 | ₩88,262 | ₩85,179 | ₩86,300 | -1.73% | 382.9만 |
|---|
| 2026.02.10 | ₩86,861 | ₩88,382 | ₩86,300 | ₩86,634 | -0.26% | 355.9만 |
|---|
| 2026.02.09 | ₩85,739 | ₩86,781 | ₩84,805 | ₩86,300 | +0.65% | 285.6만 |
|---|
| 2026.02.06 | ₩81,962 | ₩86,540 | ₩81,841 | ₩86,180 | +5.15% | 461.4만 |
|---|
| 2026.02.05 | ₩82,122 | ₩82,589 | ₩79,973 | ₩80,320 | -2.19% | 643.5만 |
|---|
| 2026.02.04 | ₩82,856 | ₩84,137 | ₩81,468 | ₩83,323 | +0.56% | 1005.3만 |
|---|
| 2026.02.03 | ₩82,509 | ₩84,218 | ₩80,066 | ₩82,108 | -0.49% | 740.1만 |
|---|
| 2026.02.02 | ₩80,440 | ₩83,350 | ₩79,545 | ₩82,989 | +3.17% | 324.4만 |
|---|
| 2026.01.30 | ₩80,587 | ₩81,254 | ₩78,317 | ₩80,533 | -0.07% | 391.5만 |
|---|
| 2026.01.29 | ₩81,107 | ₩82,549 | ₩79,038 | ₩81,174 | +0.08% | 594.7만 |
|---|
| 2026.01.28 | ₩81,241 | ₩81,788 | ₩80,587 | ₩81,214 | -0.03% | 384.5만 |
|---|
| 2026.01.27 | ₩81,454 | ₩81,935 | ₩80,413 | ₩81,187 | -0.33% | 382.2만 |
|---|
| 2026.01.26 | ₩82,135 | ₩83,604 | ₩81,908 | ₩83,176 | +1.27% | 245.4만 |
|---|
| 2026.01.23 | ₩82,108 | ₩82,269 | ₩80,987 | ₩81,695 | -0.50% | 296.9만 |
|---|
| 2026.01.22 | ₩83,016 | ₩84,284 | ₩82,522 | ₩83,136 | +0.14% | 343.4만 |
|---|
| 2026.01.21 | ₩79,212 | ₩82,723 | ₩79,172 | ₩81,668 | +3.10% | 430.1만 |
|---|
| 2026.01.20 | ₩79,492 | ₩80,960 | ₩78,531 | ₩78,918 | -0.72% | 503.5만 |
|---|
| 2026.01.16 | ₩83,710 | ₩84,498 | ₩82,602 | ₩83,176 | -0.64% | 278.3만 |
|---|
| 2026.01.15 | ₩82,642 | ₩84,391 | ₩82,602 | ₩83,710 | +1.29% | 455.2만 |
|---|
| 2026.01.14 | ₩81,841 | ₩82,469 | ₩80,774 | ₩82,309 | +0.57% | 367.6만 |
|---|
| 2026.01.13 | ₩84,338 | ₩84,538 | ₩81,828 | ₩82,469 | -2.22% | 418만 |
|---|
| 2026.01.12 | ₩82,723 | ₩84,765 | ₩81,561 | ₩84,551 | +2.21% | 394.7만 |
|---|
| 2026.01.09 | ₩83,030 | ₩84,445 | ₩82,562 | ₩84,124 | +1.32% | 442.4만 |
|---|
| 2026.01.08 | ₩80,587 | ₩83,403 | ₩80,573 | ₩82,923 | +2.90% | 422.9만 |
|---|
| 2026.01.07 | ₩84,551 | ₩84,872 | ₩81,441 | ₩81,681 | -3.39% | 417.1만 |
|---|
| 2026.01.06 | ₩81,428 | ₩84,311 | ₩81,241 | ₩84,057 | +3.23% | 443.9만 |
|---|
| 2026.01.05 | ₩79,038 | ₩82,749 | ₩78,945 | ₩81,668 | +3.33% | 725.9만 |
|---|
| 2026.01.02 | ₩77,783 | ₩78,825 | ₩76,155 | ₩78,691 | +1.17% | 521.6만 |
|---|
| 2025.12.31 | ₩78,785 | ₩78,865 | ₩77,183 | ₩77,303 | -1.88% | 182.9만 |
|---|
| 2025.12.30 | ₩79,279 | ₩79,319 | ₩78,398 | ₩78,811 | -0.59% | 151.8만 |
|---|
| 2025.12.29 | ₩79,959 | ₩80,440 | ₩78,891 | ₩79,279 | -0.85% | 165.7만 |
|---|
| 2025.12.26 | ₩80,453 | ₩80,827 | ₩79,893 | ₩80,533 | +0.10% | 149.9만 |
|---|
| 2025.12.24 | ₩79,198 | ₩80,867 | ₩78,905 | ₩80,587 | +1.75% | 110.3만 |
|---|
| 2025.12.23 | ₩78,558 | ₩79,973 | ₩78,531 | ₩79,492 | +1.19% | 139.2만 |
|---|
| 2025.12.22 | ₩78,424 | ₩79,639 | ₩78,424 | ₩79,185 | +0.97% | 166.6만 |
|---|
| 2025.12.19 | ₩77,824 | ₩78,865 | ₩77,730 | ₩78,077 | +0.33% | 184.5만 |
|---|
| 2025.12.18 | ₩78,157 | ₩79,305 | ₩76,822 | ₩77,316 | -1.08% | 332.4만 |
|---|
| 2025.12.17 | ₩78,438 | ₩79,439 | ₩76,849 | ₩76,983 | -1.86% | 504.1만 |
|---|
| 2025.12.16 | ₩79,319 | ₩79,812 | ₩77,276 | ₩78,064 | -1.58% | 567.5만 |
|---|
| 2025.12.15 | ₩80,854 | ₩80,947 | ₩78,972 | ₩79,692 | -1.44% | 260.5만 |
|---|
| 2025.12.12 | ₩81,494 | ₩81,948 | ₩79,212 | ₩79,799 | -2.08% | 571.3만 |
|---|
| 2025.12.11 | ₩78,357 | ₩81,361 | ₩78,251 | ₩81,134 | +3.54% | 380.3만 |
|---|
| 2025.12.10 | ₩75,514 | ₩78,651 | ₩75,114 | ₩77,984 | +3.27% | 466.2만 |
|---|
| 2025.12.09 | ₩76,435 | ₩77,503 | ₩75,474 | ₩75,648 | -1.03% | 435.6만 |
|---|
| 2025.12.08 | ₩77,650 | ₩77,650 | ₩75,861 | ₩76,502 | -1.48% | 301.9만 |
|---|
| 2025.12.05 | ₩77,156 | ₩78,331 | ₩77,076 | ₩77,396 | +0.31% | 283만 |
|---|
| 2025.12.04 | ₩77,356 | ₩78,064 | ₩76,275 | ₩77,036 | -0.41% | 252.8만 |
|---|
| 2025.12.03 | ₩75,047 | ₩77,570 | ₩74,994 | ₩77,209 | +2.88% | 319.8만 |
|---|
| 2025.12.02 | ₩74,793 | ₩75,835 | ₩74,246 | ₩75,274 | +0.64% | 358.6만 |
|---|
| 2025.12.01 | ₩74,873 | ₩76,128 | ₩74,206 | ₩74,393 | -0.64% | 288.9만 |
|---|
| 2025.11.28 | ₩75,287 | ₩76,449 | ₩75,167 | ₩76,235 | +1.26% | 102.8만 |
|---|
| 2025.11.26 | ₩73,992 | ₩75,634 | ₩73,872 | ₩74,940 | +1.28% | 238.4만 |
|---|
| 2025.11.25 | ₩70,949 | ₩73,832 | ₩70,014 | ₩73,498 | +3.59% | 506만 |
|---|
| 2025.11.24 | ₩70,201 | ₩71,122 | ₩68,933 | ₩70,428 | +0.32% | 495.7만 |
|---|
| 2025.11.21 | ₩68,292 | ₩71,096 | ₩67,572 | ₩69,694 | +2.05% | 2303.2만 |
|---|
| 2025.11.20 | ₩71,269 | ₩72,404 | ₩67,318 | ₩67,451 | -5.36% | 2246.3만 |
|---|
| 2025.11.19 | ₩69,047 | ₩69,888 | ₩68,099 | ₩69,120 | +0.11% | 1313.6만 |
|---|
| 2025.11.18 | ₩69,380 | ₩70,255 | ₩68,159 | ₩69,000 | -0.55% | 2420.6만 |
|---|
| 2025.11.17 | ₩73,432 | ₩74,133 | ₩70,475 | ₩71,289 | -2.92% | 952만 |
|---|
| 2025.11.14 | ₩73,699 | ₩74,974 | ₩72,511 | ₩73,919 | +0.30% | 932.3만 |
|---|
| 2025.11.13 | ₩78,658 | ₩79,138 | ₩75,120 | ₩75,387 | -4.16% | 806.1만 |
|---|
| 2025.11.12 | ₩78,237 | ₩80,140 | ₩78,237 | ₩79,365 | +1.44% | 1125.8만 |
|---|
| 2025.11.11 | ₩75,274 | ₩77,944 | ₩75,160 | ₩77,730 | +3.26% | 569.7만 |
|---|
| 2025.11.10 | ₩74,146 | ₩75,241 | ₩73,038 | ₩75,047 | +1.22% | 612.5만 |
|---|
| 2025.11.07 | ₩72,531 | ₩73,305 | ₩70,929 | ₩73,265 | +1.01% | 764.6만 |
|---|
| 2025.11.06 | ₩74,366 | ₩75,040 | ₩72,384 | ₩73,038 | -1.79% | 607.7만 |
|---|
| 2025.11.05 | ₩73,819 | ₩75,568 | ₩73,619 | ₩74,873 | +1.43% | 647.8만 |
|---|
| 2025.11.04 | ₩73,645 | ₩74,733 | ₩72,884 | ₩73,899 | +0.34% | 703.1만 |
|---|
| 2025.11.03 | ₩76,415 | ₩76,482 | ₩74,086 | ₩75,147 | -1.66% | 492.8만 |
|---|
| 2025.10.31 | ₩76,288 | ₩76,896 | ₩75,127 | ₩76,195 | -0.12% | 512.8만 |
|---|
| 2025.10.30 | ₩75,474 | ₩78,411 | ₩75,421 | ₩75,975 | +0.66% | 534.7만 |
|---|
| 2025.10.29 | ₩77,750 | ₩78,571 | ₩75,708 | ₩76,669 | -1.39% | 757.4만 |
|---|
| 2025.10.28 | ₩77,803 | ₩78,104 | ₩76,862 | ₩77,029 | -1.00% | 404.4만 |
|---|
| 2025.10.27 | ₩75,881 | ₩76,295 | ₩75,401 | ₩76,168 | +0.38% | 339.8만 |
|---|
| 2025.10.24 | ₩73,692 | ₩75,187 | ₩73,358 | ₩74,687 | +1.35% | 383.8만 |
|---|
| 2025.10.23 | ₩71,690 | ₩72,791 | ₩71,363 | ₩72,484 | +1.11% | 382만 |
|---|
| 2025.10.22 | ₩73,418 | ₩73,425 | ₩71,202 | ₩71,843 | -2.15% | 473.5만 |
|---|
| 2025.10.21 | ₩72,431 | ₩74,386 | ₩72,364 | ₩73,458 | +1.42% | 368.9만 |
|---|
| 2025.10.20 | ₩70,815 | ₩72,671 | ₩70,795 | ₩72,431 | +2.28% | 369.3만 |
|---|
| 2025.10.17 | ₩68,960 | ₩70,669 | ₩68,813 | ₩70,048 | +1.58% | 440.1만 |
|---|
| 2025.10.16 | ₩70,815 | ₩71,216 | ₩68,279 | ₩69,093 | -2.43% | 661.9만 |
|---|
| 2025.10.15 | ₩71,416 | ₩72,457 | ₩69,400 | ₩70,548 | -1.21% | 504.7만 |
|---|
| 2025.10.14 | ₩67,972 | ₩71,670 | ₩66,851 | ₩70,548 | +3.79% | 622.6만 |
|---|
| 2025.10.13 | ₩68,566 | ₩70,034 | ₩68,479 | ₩69,647 | +1.58% | 443.7만 |
|---|
| 2025.10.10 | ₩71,790 | ₩72,431 | ₩67,004 | ₩67,091 | -6.55% | 844만 |
|---|