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 | ₩85,432 | ₩88,067 | ₩85,432 | ₩87,559 | +2.49% | 250.9만 |
| 2026.10.08 | ₩84,149 | ₩85,513 | ₩83,988 | ₩85,446 | +1.54% | 234.8만 |
| 2026.10.07 | ₩84,951 | ₩85,620 | ₩83,908 | ₩85,205 | +0.30% | 220.8만 |
| 2026.10.06 | ₩86,890 | ₩87,732 | ₩86,475 | ₩87,010 | +0.14% | 185.9만 |
| 2026.10.05 | ₩84,964 | ₩86,382 | ₩83,667 | ₩85,767 | +0.94% | 179.3만 |
| 2026.10.02 | ₩86,048 | ₩86,328 | ₩84,149 | ₩85,285 | -0.89% | 195.1만 |
| 2026.10.01 | ₩84,563 | ₩85,312 | ₩82,223 | ₩84,135 | -0.51% | 245.9만 |
| 2026.09.30 | ₩86,943 | ₩86,997 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩84,189 |
| -3.17% |
| 202.5만 |
| 2026.09.29 | ₩86,836 | ₩87,077 | ₩85,165 | ₩86,328 | -0.59% | 160.3만 |
|---|
| 2026.09.28 | ₩87,104 | ₩88,521 | ₩86,623 | ₩87,024 | -0.09% | 162.3만 |
|---|
| 2026.09.25 | ₩87,010 | ₩88,989 | ₩86,315 | ₩88,735 | +1.98% | 194.3만 |
|---|
| 2026.09.24 | ₩86,516 | ₩87,157 | ₩85,285 | ₩86,435 | -0.09% | 170.5만 |
|---|
| 2026.09.23 | ₩88,147 | ₩88,989 | ₩87,104 | ₩87,278 | -0.99% | 145.7만 |
|---|
| 2026.09.22 | ₩91,757 | ₩91,757 | ₩88,642 | ₩89,431 | -2.54% | 258.5만 |
|---|
| 2026.09.21 | ₩90,540 | ₩90,741 | ₩88,829 | ₩90,380 | -0.18% | 221.4만 |
|---|
| 2026.09.18 | ₩88,842 | ₩89,016 | ₩87,532 | ₩88,428 | -0.47% | 164.9만 |
|---|
| 2026.09.17 | ₩90,233 | ₩90,300 | ₩88,214 | ₩89,070 | -1.29% | 166만 |
|---|
| 2026.09.16 | ₩91,062 | ₩91,222 | ₩86,021 | ₩87,545 | -3.86% | 267.1만 |
|---|
| 2026.09.15 | ₩91,771 | ₩91,944 | ₩89,671 | ₩90,728 | -1.14% | 149.2만 |
|---|
| 2026.09.14 | ₩92,506 | ₩93,643 | ₩91,717 | ₩92,493 | -0.01% | 94.9만 |
|---|
| 2026.09.11 | ₩92,947 | ₩94,004 | ₩92,426 | ₩93,228 | +0.30% | 189.8만 |
|---|
| 2026.09.10 | ₩91,490 | ₩91,838 | ₩90,153 | ₩90,674 | -0.89% | 199.7만 |
|---|
| 2026.09.09 | ₩93,308 | ₩93,349 | ₩91,985 | ₩92,453 | -0.92% | 196.3만 |
|---|
| 2026.09.08 | ₩95,796 | ₩95,876 | ₩94,218 | ₩94,605 | -1.24% | 256.4만 |
|---|
| 2026.09.04 | ₩98,577 | ₩99,152 | ₩97,333 | ₩97,948 | -0.64% | 122.7만 |
|---|
| 2026.09.03 | ₩98,029 | ₩99,994 | ₩97,480 | ₩99,607 | +1.61% | 120.8만 |
|---|
| 2026.09.02 | ₩95,635 | ₩97,053 | ₩95,542 | ₩96,223 | +0.62% | 143만 |
|---|
| 2026.09.01 | ₩95,221 | ₩96,852 | ₩94,218 | ₩94,699 | -0.55% | 136만 |
|---|
| 2026.08.31 | ₩97,882 | ₩97,895 | ₩96,411 | ₩96,825 | -1.08% | 112.3만 |
|---|
| 2026.08.28 | ₩99,607 | ₩100,275 | ₩98,430 | ₩98,777 | -0.83% | 132.2만 |
|---|
| 2026.08.27 | ₩98,109 | ₩99,740 | ₩97,708 | ₩98,978 | +0.89% | 112.2만 |
|---|
| 2026.08.26 | ₩99,072 | ₩99,446 | ₩97,962 | ₩98,497 | -0.58% | 80.3만 |
|---|
| 2026.08.25 | ₩99,620 | ₩99,754 | ₩97,922 | ₩99,032 | -0.59% | 113.8만 |
|---|
| 2026.08.24 | ₩97,253 | ₩98,657 | ₩97,213 | ₩98,189 | +0.96% | 123.3만 |
|---|
| 2026.08.21 | ₩96,250 | ₩97,801 | ₩95,943 | ₩97,440 | +1.24% | 146.2만 |
|---|
| 2026.08.20 | ₩96,317 | ₩97,106 | ₩94,592 | ₩94,753 | -1.62% | 162만 |
|---|
| 2026.08.19 | ₩99,139 | ₩99,834 | ₩98,162 | ₩98,510 | -0.63% | 152.5만 |
|---|
| 2026.08.18 | ₩98,096 | ₩98,550 | ₩97,307 | ₩97,788 | -0.31% | 116만 |
|---|
| 2026.08.17 | ₩98,764 | ₩99,526 | ₩98,149 | ₩98,510 | -0.26% | 176.4만 |
|---|
| 2026.08.14 | ₩100,329 | ₩100,850 | ₩99,687 | ₩100,034 | -0.29% | 103.5만 |
|---|
| 2026.08.13 | ₩101,171 | ₩101,853 | ₩99,473 | ₩100,703 | -0.46% | 167만 |
|---|
| 2026.08.12 | ₩101,345 | ₩101,492 | ₩100,168 | ₩100,289 | -1.04% | 124.3만 |
|---|
| 2026.08.11 | ₩101,933 | ₩102,949 | ₩100,222 | ₩100,422 | -1.48% | 135.2만 |
|---|
| 2026.08.10 | ₩101,265 | ₩102,000 | ₩100,823 | ₩101,412 | +0.15% | 129.3만 |
|---|
| 2026.08.07 | ₩101,358 | ₩102,134 | ₩100,543 | ₩101,813 | +0.45% | 130.1만 |
|---|
| 2026.08.06 | ₩104,287 | ₩104,741 | ₩100,823 | ₩101,104 | -3.05% | 160.9만 |
|---|
| 2026.08.05 | ₩103,966 | ₩105,985 | ₩103,698 | ₩103,698 | -0.26% | 159.6만 |
|---|
| 2026.08.04 | ₩101,011 | ₩103,311 | ₩99,994 | ₩102,401 | +1.38% | 257.6만 |
|---|
| 2026.08.03 | ₩96,491 | ₩97,614 | ₩96,050 | ₩97,400 | +0.94% | 182.7만 |
|---|
| 2026.07.31 | ₩93,629 | ₩94,418 | ₩91,049 | ₩93,736 | +0.11% | 237.4만 |
|---|
| 2026.07.30 | ₩90,928 | ₩92,560 | ₩89,390 | ₩92,359 | +1.57% | 221만 |
|---|
| 2026.07.29 | ₩92,974 | ₩93,349 | ₩88,856 | ₩89,203 | -4.06% | 302.6만 |
|---|
| 2026.07.28 | ₩95,073 | ₩96,250 | ₩93,723 | ₩95,408 | +0.35% | 151.5만 |
|---|
| 2026.07.27 | ₩94,285 | ₩94,605 | ₩91,423 | ₩92,479 | -1.91% | 144.8만 |
|---|
| 2026.07.24 | ₩90,420 | ₩92,105 | ₩89,872 | ₩91,156 | +0.81% | 137.3만 |
|---|
| 2026.07.23 | ₩89,310 | ₩90,955 | ₩89,123 | ₩89,992 | +0.76% | 174.1만 |
|---|
| 2026.07.22 | ₩92,760 | ₩94,271 | ₩92,506 | ₩92,787 | +0.03% | 102.1만 |
|---|
| 2026.07.21 | ₩91,784 | ₩93,562 | ₩91,008 | ₩92,800 | +1.11% | 102.7만 |
|---|
| 2026.07.20 | ₩93,108 | ₩93,843 | ₩90,540 | ₩90,902 | -2.37% | 109.2만 |
|---|
| 2026.07.17 | ₩91,891 | ₩94,940 | ₩91,450 | ₩92,506 | +0.67% | 132.5만 |
|---|
| 2026.07.16 | ₩95,702 | ₩96,371 | ₩93,710 | ₩94,619 | -1.13% | 125.2만 |
|---|
| 2026.07.15 | ₩95,234 | ₩96,237 | ₩94,084 | ₩95,301 | +0.07% | 134.5만 |
|---|
| 2026.07.14 | ₩93,964 | ₩95,635 | ₩93,536 | ₩94,605 | +0.68% | 172.2만 |
|---|
| 2026.07.13 | ₩95,274 | ₩96,384 | ₩93,696 | ₩94,552 | -0.76% | 137.2만 |
|---|
| 2026.07.10 | ₩95,287 | ₩95,675 | ₩93,175 | ₩95,287 | 0.00% | 162.3만 |
|---|
| 2026.07.09 | ₩94,164 | ₩95,033 | ₩93,429 | ₩94,539 | +0.40% | 138.2만 |
|---|
| 2026.07.08 | ₩94,111 | ₩94,672 | ₩92,279 | ₩93,776 | -0.36% | 213.5만 |
|---|
| 2026.07.07 | ₩99,112 | ₩99,232 | ₩96,197 | ₩96,946 | -2.19% | 201.8만 |
|---|
| 2026.07.06 | ₩97,106 | ₩97,841 | ₩95,542 | ₩97,841 | +0.76% | 132.8만 |
|---|
| 2026.07.02 | ₩95,341 | ₩96,892 | ₩94,472 | ₩96,678 | +1.40% | 155.5만 |
|---|
| 2026.07.01 | ₩93,268 | ₩96,170 | ₩92,332 | ₩93,830 | +0.60% | 129.1만 |
|---|
| 2026.06.30 | ₩93,669 | ₩94,271 | ₩92,319 | ₩93,723 | +0.06% | 144.6만 |
|---|
| 2026.06.29 | ₩92,439 | ₩93,736 | ₩91,797 | ₩93,028 | +0.64% | 113.9만 |
|---|
| 2026.06.26 | ₩90,634 | ₩92,881 | ₩90,139 | ₩91,008 | +0.41% | 121.8만 |
|---|
| 2026.06.25 | ₩92,934 | ₩95,755 | ₩91,530 | ₩91,878 | -1.14% | 154.3만 |
|---|
| 2026.06.24 | ₩90,327 | ₩93,576 | ₩90,233 | ₩91,490 | +1.29% | 145.3만 |
|---|
| 2026.06.23 | ₩89,818 | ₩91,918 | ₩88,909 | ₩90,768 | +1.06% | 107.1만 |
|---|
| 2026.06.22 | ₩90,968 | ₩92,038 | ₩90,500 | ₩91,089 | +0.13% | 146.2만 |
|---|
| 2026.06.18 | ₩91,838 | ₩92,359 | ₩90,273 | ₩90,300 | -1.67% | 163.2만 |
|---|
| 2026.06.17 | ₩92,653 | ₩94,271 | ₩89,551 | ₩90,059 | -2.80% | 246.2만 |
|---|
| 2026.06.16 | ₩92,225 | ₩93,790 | ₩92,118 | ₩92,854 | +0.68% | 129.2만 |
|---|
| 2026.06.15 | ₩91,677 | ₩92,519 | ₩90,982 | ₩91,276 | -0.44% | 166.9만 |
|---|
| 2026.06.12 | ₩88,401 | ₩89,658 | ₩86,649 | ₩88,521 | +0.14% | 184.1만 |
|---|
| 2026.06.11 | ₩83,707 | ₩87,411 | ₩82,878 | ₩86,729 | +3.61% | 274.5만 |
|---|
| 2026.06.10 | ₩85,941 | ₩86,609 | ₩82,210 | ₩82,263 | -4.28% | 407.9만 |
|---|
| 2026.06.09 | ₩88,027 | ₩89,083 | ₩83,761 | ₩87,010 | -1.15% | 388.4만 |
|---|
| 2026.06.08 | ₩87,732 | ₩89,243 | ₩86,449 | ₩86,729 | -1.14% | 206.2만 |
|---|
| 2026.06.05 | ₩91,383 | ₩91,450 | ₩86,703 | ₩87,157 | -4.62% | 347.4만 |
|---|
| 2026.06.04 | ₩89,350 | ₩91,383 | ₩88,936 | ₩90,928 | +1.77% | 311만 |
|---|
| 2026.06.03 | ₩88,214 | ₩89,070 | ₩86,556 | ₩86,689 | -1.73% | 286.3만 |
|---|
| 2026.06.02 | ₩87,091 | ₩89,952 | ₩87,091 | ₩89,725 | +3.02% | 271.6만 |
|---|
| 2026.06.01 | ₩87,585 | ₩88,602 | ₩86,810 | ₩88,388 | +0.92% | 284만 |
|---|
| 2026.05.29 | ₩86,623 | ₩88,361 | ₩86,275 | ₩88,053 | +1.65% | 279만 |
|---|
| 2026.05.28 | ₩85,392 | ₩86,836 | ₩84,523 | ₩86,288 | +1.05% | 293.6만 |
|---|
| 2026.05.27 | ₩85,700 | ₩87,117 | ₩85,620 | ₩86,168 | +0.55% | 258.2만 |
|---|
| 2026.05.26 | ₩86,556 | ₩86,890 | ₩84,750 | ₩85,379 | -1.36% | 252.9만 |
|---|
| 2026.05.22 | ₩86,302 | ₩87,184 | ₩85,633 | ₩85,847 | -0.53% | 271.6만 |
|---|
| 2026.05.21 | ₩82,263 | ₩84,911 | ₩81,514 | ₩84,430 | +2.63% | 338만 |
|---|
| 2026.05.20 | ₩80,859 | ₩83,346 | ₩79,281 | ₩83,012 | +2.66% | 378.8만 |
|---|
| 2026.05.19 | ₩80,418 | ₩81,180 | ₩79,335 | ₩80,003 | -0.52% | 248만 |
|---|
| 2026.05.18 | ₩80,886 | ₩81,862 | ₩79,856 | ₩81,474 | +0.73% | 299.7만 |
|---|
| 2026.05.15 | ₩81,715 | ₩81,902 | ₩80,619 | ₩80,752 | -1.18% | 234.3만 |
|---|
| 2026.05.14 | ₩83,694 | ₩84,055 | ₩82,424 | ₩83,360 | -0.40% | 302.5만 |
|---|
| 2026.05.13 | ₩81,207 | ₩81,849 | ₩80,378 | ₩81,595 | +0.48% | 266.1만 |
|---|
| 2026.05.12 | ₩81,327 | ₩82,263 | ₩79,696 | ₩82,023 | +0.85% | 285.4만 |
|---|
| 2026.05.11 | ₩81,033 | ₩81,983 | ₩80,498 | ₩81,648 | +0.76% | 274.7만 |
|---|
| 2026.05.08 | ₩82,344 | ₩82,370 | ₩80,605 | ₩81,167 | -1.43% | 244.2만 |
|---|
| 2026.05.07 | ₩83,413 | ₩83,761 | ₩80,592 | ₩81,153 | -2.71% | 335만 |
|---|
| 2026.05.06 | ₩81,728 | ₩83,226 | ₩81,675 | ₩82,691 | +1.18% | 332.7만 |
|---|
| 2026.05.05 | ₩79,241 | ₩80,097 | ₩78,399 | ₩79,763 | +0.66% | 309.6만 |
|---|
| 2026.05.04 | ₩80,084 | ₩80,525 | ₩77,931 | ₩78,212 | -2.34% | 351.6만 |
|---|
| 2026.05.01 | ₩82,785 | ₩83,306 | ₩80,859 | ₩80,859 | -2.33% | 302.3만 |
|---|
| 2026.04.30 | ₩79,054 | ₩82,170 | ₩78,827 | ₩81,742 | +3.40% | 325.9만 |
|---|
| 2026.04.29 | ₩79,041 | ₩79,295 | ₩77,155 | ₩78,024 | -1.29% | 264.8만 |
|---|
| 2026.04.28 | ₩80,311 | ₩80,458 | ₩79,001 | ₩79,308 | -1.25% | 299.2만 |
|---|
| 2026.04.27 | ₩79,428 | ₩80,378 | ₩78,800 | ₩79,522 | +0.12% | 281.3만 |
|---|
| 2026.04.24 | ₩80,177 | ₩80,365 | ₩79,067 | ₩79,763 | -0.52% | 312.1만 |
|---|
| 2026.04.23 | ₩79,977 | ₩81,247 | ₩78,011 | ₩80,164 | +0.23% | 349.1만 |
|---|
| 2026.04.22 | ₩81,327 | ₩81,755 | ₩80,351 | ₩81,060 | -0.33% | 256.7만 |
|---|
| 2026.04.21 | ₩82,330 | ₩82,905 | ₩78,960 | ₩79,469 | -3.48% | 396.4만 |
|---|
| 2026.04.20 | ₩80,512 | ₩81,153 | ₩79,950 | ₩80,926 | +0.51% | 260.3만 |
|---|
| 2026.04.17 | ₩79,201 | ₩82,237 | ₩79,094 | ₩80,913 | +2.16% | 518.5만 |
|---|
| 2026.04.16 | ₩76,888 | ₩77,329 | ₩75,738 | ₩76,808 | -0.10% | 336만 |
|---|
| 2026.04.15 | ₩77,236 | ₩77,490 | ₩75,497 | ₩76,353 | -1.14% | 356만 |
|---|
| 2026.04.14 | ₩75,310 | ₩76,981 | ₩75,069 | ₩76,794 | +1.97% | 299만 |
|---|
| 2026.04.13 | ₩72,448 | ₩75,283 | ₩71,994 | ₩75,176 | +3.77% | 397.4만 |
|---|
| 2026.04.10 | ₩75,243 | ₩75,377 | ₩73,625 | ₩73,879 | -1.81% | 315.3만 |
|---|
| 2026.04.09 | ₩73,144 | ₩75,831 | ₩72,957 | ₩75,176 | +2.78% | 366.2만 |
|---|
| 2026.04.08 | ₩73,852 | ₩74,414 | ₩72,382 | ₩73,906 | +0.07% | 422.3만 |
|---|
| 2026.04.07 | ₩68,089 | ₩68,330 | ₩66,485 | ₩68,183 | +0.14% | 395.1만 |
|---|
| 2026.04.06 | ₩67,407 | ₩68,664 | ₩67,113 | ₩68,557 | +1.71% | 353.6만 |
|---|
| 2026.04.02 | ₩65,682 | ₩68,905 | ₩65,121 | ₩67,835 | +3.28% | 471.1만 |
|---|
| 2026.04.01 | ₩68,317 | ₩69,105 | ₩67,661 | ₩68,103 | -0.31% | 451.7만 |
|---|
| 2026.03.31 | ₩64,465 | ₩67,354 | ₩63,570 | ₩67,100 | +4.09% | 988만 |
|---|
| 2026.03.30 | ₩63,971 | ₩64,171 | ₩61,845 | ₩62,486 | -2.32% | 514.6만 |
|---|
| 2026.03.27 | ₩64,893 | ₩64,893 | ₩61,885 | ₩62,246 | -4.08% | 766.6만 |
|---|
| 2026.03.26 | ₩66,672 | ₩68,383 | ₩65,562 | ₩65,709 | -1.44% | 633.5만 |
|---|
| 2026.03.25 | ₩68,517 | ₩69,186 | ₩66,819 | ₩67,849 | -0.98% | 535.6만 |
|---|
| 2026.03.24 | ₩65,575 | ₩67,969 | ₩65,147 | ₩66,739 | +1.77% | 899.6만 |
|---|
| 2026.03.23 | ₩67,715 | ₩69,279 | ₩66,685 | ₩67,100 | -0.91% | 994.9만 |
|---|
| 2026.03.20 | ₩65,829 | ₩66,592 | ₩63,570 | ₩64,599 | -1.87% | 737.9만 |
|---|
| 2026.03.19 | ₩65,950 | ₩67,434 | ₩65,174 | ₩66,431 | +0.73% | 478.7만 |
|---|
| 2026.03.18 | ₩69,921 | ₩70,349 | ₩67,207 | ₩67,340 | -3.69% | 531.4만 |
|---|
| 2026.03.17 | ₩71,994 | ₩72,796 | ₩70,777 | ₩70,884 | -1.54% | 289.1만 |
|---|
| 2026.03.16 | ₩70,496 | ₩71,713 | ₩70,055 | ₩70,616 | +0.17% | 374.2만 |
|---|
| 2026.03.13 | ₩70,523 | ₩71,486 | ₩68,637 | ₩68,945 | -2.24% | 439.1만 |
|---|
| 2026.03.12 | ₩70,790 | ₩71,298 | ₩69,440 | ₩69,467 | -1.87% | 549.4만 |
|---|
| 2026.03.11 | ₩74,066 | ₩74,240 | ₩71,780 | ₩72,876 | -1.61% | 483.7만 |
|---|
| 2026.03.10 | ₩74,267 | ₩76,620 | ₩72,997 | ₩74,227 | -0.05% | 503.5만 |
|---|
| 2026.03.09 | ₩71,111 | ₩75,029 | ₩69,172 | ₩74,320 | +4.51% | 644.7만 |
|---|
| 2026.03.06 | ₩72,435 | ₩73,572 | ₩70,884 | ₩73,157 | +1.00% | 556.3만 |
|---|
| 2026.03.05 | ₩77,329 | ₩78,158 | ₩73,598 | ₩75,417 | -2.47% | 776.2만 |
|---|
| 2026.03.04 | ₩78,720 | ₩79,856 | ₩77,436 | ₩79,241 | +0.66% | 263.2만 |
|---|
| 2026.03.03 | ₩75,577 | ₩79,108 | ₩73,879 | ₩78,185 | +3.45% | 641.3만 |
|---|
| 2026.03.02 | ₩77,637 | ₩80,899 | ₩77,516 | ₩80,030 | +3.08% | 440.5만 |
|---|
| 2026.02.27 | ₩80,244 | ₩80,899 | ₩78,813 | ₩80,271 | +0.03% | 436.3만 |
|---|
| 2026.02.26 | ₩84,028 | ₩84,630 | ₩81,648 | ₩82,972 | -1.26% | 429.1만 |
|---|
| 2026.02.25 | ₩82,370 | ₩83,106 | ₩81,514 | ₩82,959 | +0.71% | 312.6만 |
|---|
| 2026.02.24 | ₩79,816 | ₩81,996 | ₩79,388 | ₩81,434 | +2.03% | 310.3만 |
|---|
| 2026.02.23 | ₩82,919 | ₩84,175 | ₩79,215 | ₩79,642 | -3.95% | 560.3만 |
|---|
| 2026.02.20 | ₩81,942 | ₩84,216 | ₩81,421 | ₩83,748 | +2.20% | 436.1만 |
|---|
| 2026.02.19 | ₩83,346 | ₩83,748 | ₩81,688 | ₩82,678 | -0.80% | 328.1만 |
|---|
| 2026.02.18 | ₩83,935 | ₩85,205 | ₩82,812 | ₩84,002 | +0.08% | 250.2만 |
|---|
| 2026.02.17 | ₩83,199 | ₩84,336 | ₩81,581 | ₩83,467 | +0.32% | 363.7만 |
|---|
| 2026.02.13 | ₩83,119 | ₩84,456 | ₩81,153 | ₩83,213 | +0.11% | 401만 |
|---|
| 2026.02.12 | ₩87,398 | ₩88,093 | ₩82,825 | ₩82,945 | -5.09% | 516.7만 |
|---|
| 2026.02.11 | ₩87,973 | ₩88,414 | ₩85,325 | ₩86,449 | -1.73% | 382.9만 |
|---|
| 2026.02.10 | ₩87,010 | ₩88,535 | ₩86,449 | ₩86,783 | -0.26% | 355.9만 |
|---|
| 2026.02.09 | ₩85,887 | ₩86,930 | ₩84,951 | ₩86,449 | +0.65% | 285.6만 |
|---|
| 2026.02.06 | ₩82,103 | ₩86,689 | ₩81,983 | ₩86,328 | +5.15% | 461.4만 |
|---|
| 2026.02.05 | ₩82,263 | ₩82,731 | ₩80,110 | ₩80,458 | -2.19% | 643.5만 |
|---|
| 2026.02.04 | ₩82,999 | ₩84,282 | ₩81,608 | ₩83,467 | +0.56% | 1005.3만 |
|---|
| 2026.02.03 | ₩82,651 | ₩84,363 | ₩80,204 | ₩82,250 | -0.49% | 740.1만 |
|---|
| 2026.02.02 | ₩80,578 | ₩83,494 | ₩79,683 | ₩83,132 | +3.17% | 324.4만 |
|---|
| 2026.01.30 | ₩80,726 | ₩81,394 | ₩78,452 | ₩80,672 | -0.07% | 391.5만 |
|---|
| 2026.01.29 | ₩81,247 | ₩82,691 | ₩79,174 | ₩81,314 | +0.08% | 594.7만 |
|---|
| 2026.01.28 | ₩81,381 | ₩81,929 | ₩80,726 | ₩81,354 | -0.03% | 384.5만 |
|---|
| 2026.01.27 | ₩81,595 | ₩82,076 | ₩80,552 | ₩81,327 | -0.33% | 382.2만 |
|---|
| 2026.01.26 | ₩82,277 | ₩83,748 | ₩82,049 | ₩83,320 | +1.27% | 245.4만 |
|---|
| 2026.01.23 | ₩82,250 | ₩82,410 | ₩81,127 | ₩81,835 | -0.50% | 296.9만 |
|---|
| 2026.01.22 | ₩83,159 | ₩84,430 | ₩82,664 | ₩83,280 | +0.14% | 343.4만 |
|---|
| 2026.01.21 | ₩79,348 | ₩82,865 | ₩79,308 | ₩81,809 | +3.10% | 430.1만 |
|---|
| 2026.01.20 | ₩79,629 | ₩81,100 | ₩78,666 | ₩79,054 | -0.72% | 503.5만 |
|---|
| 2026.01.16 | ₩83,855 | ₩84,643 | ₩82,745 | ₩83,320 | -0.64% | 278.3만 |
|---|
| 2026.01.15 | ₩82,785 | ₩84,537 | ₩82,745 | ₩83,855 | +1.29% | 455.2만 |
|---|
| 2026.01.14 | ₩81,983 | ₩82,611 | ₩80,913 | ₩82,451 | +0.57% | 367.6만 |
|---|
| 2026.01.13 | ₩84,483 | ₩84,684 | ₩81,969 | ₩82,611 | -2.22% | 418만 |
|---|
| 2026.01.12 | ₩82,865 | ₩84,911 | ₩81,702 | ₩84,697 | +2.21% | 394.7만 |
|---|
| 2026.01.09 | ₩83,173 | ₩84,590 | ₩82,705 | ₩84,269 | +1.32% | 442.4만 |
|---|
| 2026.01.08 | ₩80,726 | ₩83,547 | ₩80,712 | ₩83,066 | +2.90% | 422.9만 |
|---|
| 2026.01.07 | ₩84,697 | ₩85,018 | ₩81,581 | ₩81,822 | -3.39% | 417.1만 |
|---|
| 2026.01.06 | ₩81,568 | ₩84,456 | ₩81,381 | ₩84,202 | +3.23% | 443.9만 |
|---|
| 2026.01.05 | ₩79,174 | ₩82,892 | ₩79,081 | ₩81,809 | +3.33% | 725.9만 |
|---|
| 2026.01.02 | ₩77,917 | ₩78,960 | ₩76,286 | ₩78,827 | +1.17% | 521.6만 |
|---|
| 2025.12.31 | ₩78,920 | ₩79,001 | ₩77,316 | ₩77,436 | -1.88% | 182.9만 |
|---|
| 2025.12.30 | ₩79,415 | ₩79,455 | ₩78,533 | ₩78,947 | -0.59% | 151.8만 |
|---|
| 2025.12.29 | ₩80,097 | ₩80,578 | ₩79,027 | ₩79,415 | -0.85% | 165.7만 |
|---|
| 2025.12.26 | ₩80,592 | ₩80,966 | ₩80,030 | ₩80,672 | +0.10% | 149.9만 |
|---|
| 2025.12.24 | ₩79,335 | ₩81,006 | ₩79,041 | ₩80,726 | +1.75% | 110.3만 |
|---|
| 2025.12.23 | ₩78,693 | ₩80,110 | ₩78,666 | ₩79,629 | +1.19% | 139.2만 |
|---|
| 2025.12.22 | ₩78,559 | ₩79,776 | ₩78,559 | ₩79,322 | +0.97% | 166.6만 |
|---|
| 2025.12.19 | ₩77,958 | ₩79,001 | ₩77,864 | ₩78,212 | +0.33% | 184.5만 |
|---|
| 2025.12.18 | ₩78,292 | ₩79,442 | ₩76,955 | ₩77,449 | -1.08% | 332.4만 |
|---|
| 2025.12.17 | ₩78,573 | ₩79,576 | ₩76,981 | ₩77,115 | -1.86% | 504.1만 |
|---|
| 2025.12.16 | ₩79,455 | ₩79,950 | ₩77,409 | ₩78,198 | -1.58% | 567.5만 |
|---|
| 2025.12.15 | ₩80,993 | ₩81,087 | ₩79,108 | ₩79,830 | -1.44% | 260.5만 |
|---|
| 2025.12.12 | ₩81,635 | ₩82,089 | ₩79,348 | ₩79,937 | -2.08% | 571.3만 |
|---|
| 2025.12.11 | ₩78,492 | ₩81,501 | ₩78,385 | ₩81,274 | +3.54% | 380.3만 |
|---|
| 2025.12.10 | ₩75,644 | ₩78,787 | ₩75,243 | ₩78,118 | +3.27% | 466.2만 |
|---|
| 2025.12.09 | ₩76,567 | ₩77,637 | ₩75,604 | ₩75,778 | -1.03% | 435.6만 |
|---|
| 2025.12.08 | ₩77,784 | ₩77,784 | ₩75,992 | ₩76,634 | -1.48% | 301.9만 |
|---|
| 2025.12.05 | ₩77,289 | ₩78,466 | ₩77,209 | ₩77,530 | +0.31% | 283만 |
|---|
| 2025.12.04 | ₩77,490 | ₩78,198 | ₩76,406 | ₩77,169 | -0.41% | 252.8만 |
|---|
| 2025.12.03 | ₩75,176 | ₩77,704 | ₩75,123 | ₩77,342 | +2.88% | 319.8만 |
|---|
| 2025.12.02 | ₩74,922 | ₩75,965 | ₩74,374 | ₩75,404 | +0.64% | 358.6만 |
|---|
| 2025.12.01 | ₩75,002 | ₩76,259 | ₩74,334 | ₩74,521 | -0.64% | 288.9만 |
|---|
| 2025.11.28 | ₩75,417 | ₩76,580 | ₩75,297 | ₩76,366 | +1.26% | 102.8만 |
|---|
| 2025.11.26 | ₩74,120 | ₩75,765 | ₩74,000 | ₩75,069 | +1.28% | 238.4만 |
|---|
| 2025.11.25 | ₩71,071 | ₩73,959 | ₩70,135 | ₩73,625 | +3.59% | 506만 |
|---|
| 2025.11.24 | ₩70,322 | ₩71,245 | ₩69,052 | ₩70,550 | +0.32% | 495.7만 |
|---|
| 2025.11.21 | ₩68,410 | ₩71,218 | ₩67,688 | ₩69,814 | +2.05% | 2303.2만 |
|---|
| 2025.11.20 | ₩71,392 | ₩72,529 | ₩67,434 | ₩67,568 | -5.36% | 2246.3만 |
|---|
| 2025.11.19 | ₩69,166 | ₩70,008 | ₩68,216 | ₩69,239 | +0.11% | 1313.6만 |
|---|
| 2025.11.18 | ₩69,500 | ₩70,376 | ₩68,276 | ₩69,119 | -0.55% | 2420.6만 |
|---|
| 2025.11.17 | ₩73,558 | ₩74,260 | ₩70,596 | ₩71,412 | -2.92% | 952만 |
|---|
| 2025.11.14 | ₩73,826 | ₩75,103 | ₩72,636 | ₩74,046 | +0.30% | 932.3만 |
|---|
| 2025.11.13 | ₩78,793 | ₩79,275 | ₩75,250 | ₩75,517 | -4.16% | 806.1만 |
|---|
| 2025.11.12 | ₩78,372 | ₩80,278 | ₩78,372 | ₩79,502 | +1.44% | 1125.8만 |
|---|
| 2025.11.11 | ₩75,404 | ₩78,078 | ₩75,290 | ₩77,864 | +3.26% | 569.7만 |
|---|
| 2025.11.10 | ₩74,274 | ₩75,370 | ₩73,164 | ₩75,176 | +1.22% | 612.5만 |
|---|
| 2025.11.07 | ₩72,656 | ₩73,431 | ₩71,051 | ₩73,391 | +1.01% | 764.6만 |
|---|
| 2025.11.06 | ₩74,494 | ₩75,170 | ₩72,509 | ₩73,164 | -1.79% | 607.7만 |
|---|
| 2025.11.05 | ₩73,946 | ₩75,698 | ₩73,745 | ₩75,002 | +1.43% | 647.8만 |
|---|
| 2025.11.04 | ₩73,772 | ₩74,862 | ₩73,010 | ₩74,026 | +0.34% | 703.1만 |
|---|
| 2025.11.03 | ₩76,547 | ₩76,614 | ₩74,213 | ₩75,277 | -1.66% | 492.8만 |
|---|
| 2025.10.31 | ₩76,420 | ₩77,028 | ₩75,256 | ₩76,326 | -0.12% | 512.8만 |
|---|
| 2025.10.30 | ₩75,604 | ₩78,546 | ₩75,551 | ₩76,106 | +0.66% | 534.7만 |
|---|
| 2025.10.29 | ₩77,884 | ₩78,706 | ₩75,838 | ₩76,801 | -1.39% | 757.4만 |
|---|
| 2025.10.28 | ₩77,938 | ₩78,238 | ₩76,995 | ₩77,162 | -1.00% | 404.4만 |
|---|
| 2025.10.27 | ₩76,012 | ₩76,427 | ₩75,531 | ₩76,299 | +0.38% | 339.8만 |
|---|
| 2025.10.24 | ₩73,819 | ₩75,317 | ₩73,485 | ₩74,815 | +1.35% | 383.8만 |
|---|
| 2025.10.23 | ₩71,813 | ₩72,916 | ₩71,486 | ₩72,609 | +1.11% | 382만 |
|---|
| 2025.10.22 | ₩73,545 | ₩73,552 | ₩71,325 | ₩71,967 | -2.15% | 473.5만 |
|---|
| 2025.10.21 | ₩72,555 | ₩74,514 | ₩72,489 | ₩73,585 | +1.42% | 368.9만 |
|---|
| 2025.10.20 | ₩70,937 | ₩72,796 | ₩70,917 | ₩72,555 | +2.28% | 369.3만 |
|---|
| 2025.10.17 | ₩69,079 | ₩70,790 | ₩68,932 | ₩70,169 | +1.58% | 440.1만 |
|---|
| 2025.10.16 | ₩70,937 | ₩71,339 | ₩68,397 | ₩69,212 | -2.43% | 661.9만 |
|---|
| 2025.10.15 | ₩71,539 | ₩72,582 | ₩69,520 | ₩70,670 | -1.21% | 504.7만 |
|---|
| 2025.10.14 | ₩68,089 | ₩71,793 | ₩66,966 | ₩70,670 | +3.79% | 622.6만 |
|---|
| 2025.10.13 | ₩68,684 | ₩70,155 | ₩68,597 | ₩69,767 | +1.58% | 443.7만 |
|---|
| 2025.10.10 | ₩71,914 | ₩72,555 | ₩67,120 | ₩67,207 | -6.55% | 844만 |
|---|