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 | ₩85,573 | ₩88,212 | ₩85,573 | ₩87,703 | +2.49% | 250.9만 |
| 2026.10.08 | ₩84,287 | ₩85,653 | ₩84,126 | ₩85,586 | +1.54% | 234.8만 |
| 2026.10.07 | ₩85,091 | ₩85,760 | ₩84,046 | ₩85,345 | +0.30% | 220.8만 |
| 2026.10.06 | ₩87,033 | ₩87,877 | ₩86,618 | ₩87,153 | +0.14% | 185.9만 |
| 2026.10.05 | ₩85,104 | ₩86,524 | ₩83,805 | ₩85,908 | +0.94% | 179.3만 |
| 2026.10.02 | ₩86,189 | ₩86,470 | ₩84,287 | ₩85,426 | -0.89% | 195.1만 |
| 2026.10.01 | ₩84,702 | ₩85,452 | ₩82,358 | ₩84,274 | -0.51% | 245.9만 |
| 2026.09.30 | ₩87,086 | ₩87,140 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩84,327 |
| -3.17% |
| 202.5만 |
| 2026.09.29 | ₩86,979 | ₩87,220 | ₩85,305 | ₩86,470 | -0.59% | 160.3만 |
|---|
| 2026.09.28 | ₩87,247 | ₩88,667 | ₩86,765 | ₩87,167 | -0.09% | 162.3만 |
|---|
| 2026.09.25 | ₩87,153 | ₩89,136 | ₩86,457 | ₩88,881 | +1.98% | 194.3만 |
|---|
| 2026.09.24 | ₩86,658 | ₩87,301 | ₩85,426 | ₩86,578 | -0.09% | 170.5만 |
|---|
| 2026.09.23 | ₩88,292 | ₩89,136 | ₩87,247 | ₩87,421 | -0.99% | 145.7만 |
|---|
| 2026.09.22 | ₩91,908 | ₩91,908 | ₩88,788 | ₩89,578 | -2.54% | 258.5만 |
|---|
| 2026.09.21 | ₩90,689 | ₩90,890 | ₩88,975 | ₩90,529 | -0.18% | 221.4만 |
|---|
| 2026.09.18 | ₩88,988 | ₩89,163 | ₩87,676 | ₩88,573 | -0.47% | 164.9만 |
|---|
| 2026.09.17 | ₩90,381 | ₩90,448 | ₩88,359 | ₩89,216 | -1.29% | 166만 |
|---|
| 2026.09.16 | ₩91,212 | ₩91,373 | ₩86,162 | ₩87,689 | -3.86% | 267.1만 |
|---|
| 2026.09.15 | ₩91,922 | ₩92,096 | ₩89,819 | ₩90,877 | -1.14% | 149.2만 |
|---|
| 2026.09.14 | ₩92,658 | ₩93,797 | ₩91,868 | ₩92,645 | -0.01% | 94.9만 |
|---|
| 2026.09.11 | ₩93,100 | ₩94,158 | ₩92,578 | ₩93,382 | +0.30% | 189.8만 |
|---|
| 2026.09.10 | ₩91,640 | ₩91,989 | ₩90,301 | ₩90,823 | -0.89% | 199.7만 |
|---|
| 2026.09.09 | ₩93,462 | ₩93,502 | ₩92,136 | ₩92,605 | -0.92% | 196.3만 |
|---|
| 2026.09.08 | ₩95,953 | ₩96,034 | ₩94,373 | ₩94,761 | -1.24% | 256.4만 |
|---|
| 2026.09.04 | ₩98,739 | ₩99,315 | ₩97,493 | ₩98,110 | -0.64% | 122.7만 |
|---|
| 2026.09.03 | ₩98,190 | ₩100,159 | ₩97,641 | ₩99,770 | +1.61% | 120.8만 |
|---|
| 2026.09.02 | ₩95,792 | ₩97,212 | ₩95,699 | ₩96,382 | +0.62% | 143만 |
|---|
| 2026.09.01 | ₩95,377 | ₩97,011 | ₩94,373 | ₩94,855 | -0.55% | 136만 |
|---|
| 2026.08.31 | ₩98,043 | ₩98,056 | ₩96,569 | ₩96,985 | -1.08% | 112.3만 |
|---|
| 2026.08.28 | ₩99,770 | ₩100,440 | ₩98,592 | ₩98,940 | -0.83% | 132.2만 |
|---|
| 2026.08.27 | ₩98,270 | ₩99,904 | ₩97,868 | ₩99,141 | +0.89% | 112.2만 |
|---|
| 2026.08.26 | ₩99,235 | ₩99,610 | ₩98,123 | ₩98,659 | -0.58% | 80.3만 |
|---|
| 2026.08.25 | ₩99,784 | ₩99,918 | ₩98,083 | ₩99,194 | -0.59% | 113.8만 |
|---|
| 2026.08.24 | ₩97,413 | ₩98,819 | ₩97,373 | ₩98,351 | +0.96% | 123.3만 |
|---|
| 2026.08.21 | ₩96,409 | ₩97,962 | ₩96,101 | ₩97,601 | +1.24% | 146.2만 |
|---|
| 2026.08.20 | ₩96,476 | ₩97,266 | ₩94,748 | ₩94,908 | -1.62% | 162만 |
|---|
| 2026.08.19 | ₩99,302 | ₩99,998 | ₩98,324 | ₩98,672 | -0.63% | 152.5만 |
|---|
| 2026.08.18 | ₩98,257 | ₩98,712 | ₩97,467 | ₩97,949 | -0.31% | 116만 |
|---|
| 2026.08.17 | ₩98,927 | ₩99,690 | ₩98,310 | ₩98,672 | -0.26% | 176.4만 |
|---|
| 2026.08.14 | ₩100,494 | ₩101,016 | ₩99,851 | ₩100,199 | -0.29% | 103.5만 |
|---|
| 2026.08.13 | ₩101,337 | ₩102,021 | ₩99,636 | ₩100,869 | -0.46% | 167만 |
|---|
| 2026.08.12 | ₩101,512 | ₩101,659 | ₩100,333 | ₩100,454 | -1.04% | 124.3만 |
|---|
| 2026.08.11 | ₩102,101 | ₩103,119 | ₩100,387 | ₩100,587 | -1.48% | 135.2만 |
|---|
| 2026.08.10 | ₩101,431 | ₩102,168 | ₩100,989 | ₩101,579 | +0.15% | 129.3만 |
|---|
| 2026.08.07 | ₩101,525 | ₩102,302 | ₩100,708 | ₩101,980 | +0.45% | 130.1만 |
|---|
| 2026.08.06 | ₩104,458 | ₩104,914 | ₩100,989 | ₩101,271 | -3.05% | 160.9만 |
|---|
| 2026.08.05 | ₩104,137 | ₩106,159 | ₩103,869 | ₩103,869 | -0.26% | 159.6만 |
|---|
| 2026.08.04 | ₩101,177 | ₩103,481 | ₩100,159 | ₩102,570 | +1.38% | 257.6만 |
|---|
| 2026.08.03 | ₩96,650 | ₩97,775 | ₩96,208 | ₩97,560 | +0.94% | 182.7만 |
|---|
| 2026.07.31 | ₩93,783 | ₩94,574 | ₩91,198 | ₩93,891 | +0.11% | 237.4만 |
|---|
| 2026.07.30 | ₩91,078 | ₩92,712 | ₩89,538 | ₩92,511 | +1.57% | 221만 |
|---|
| 2026.07.29 | ₩93,127 | ₩93,502 | ₩89,002 | ₩89,350 | -4.06% | 302.6만 |
|---|
| 2026.07.28 | ₩95,230 | ₩96,409 | ₩93,877 | ₩95,565 | +0.35% | 151.5만 |
|---|
| 2026.07.27 | ₩94,440 | ₩94,761 | ₩91,573 | ₩92,632 | -1.91% | 144.8만 |
|---|
| 2026.07.24 | ₩90,569 | ₩92,256 | ₩90,020 | ₩91,306 | +0.81% | 137.3만 |
|---|
| 2026.07.23 | ₩89,457 | ₩91,105 | ₩89,270 | ₩90,140 | +0.76% | 174.1만 |
|---|
| 2026.07.22 | ₩92,913 | ₩94,426 | ₩92,658 | ₩92,940 | +0.03% | 102.1만 |
|---|
| 2026.07.21 | ₩91,935 | ₩93,716 | ₩91,158 | ₩92,953 | +1.11% | 102.7만 |
|---|
| 2026.07.20 | ₩93,261 | ₩93,998 | ₩90,689 | ₩91,051 | -2.37% | 109.2만 |
|---|
| 2026.07.17 | ₩92,042 | ₩95,096 | ₩91,600 | ₩92,658 | +0.67% | 132.5만 |
|---|
| 2026.07.16 | ₩95,859 | ₩96,529 | ₩93,864 | ₩94,775 | -1.13% | 125.2만 |
|---|
| 2026.07.15 | ₩95,391 | ₩96,395 | ₩94,239 | ₩95,458 | +0.07% | 134.5만 |
|---|
| 2026.07.14 | ₩94,118 | ₩95,792 | ₩93,690 | ₩94,761 | +0.68% | 172.2만 |
|---|
| 2026.07.13 | ₩95,431 | ₩96,543 | ₩93,850 | ₩94,708 | -0.76% | 137.2만 |
|---|
| 2026.07.10 | ₩95,444 | ₩95,833 | ₩93,328 | ₩95,444 | 0.00% | 162.3만 |
|---|
| 2026.07.09 | ₩94,319 | ₩95,190 | ₩93,582 | ₩94,694 | +0.40% | 138.2만 |
|---|
| 2026.07.08 | ₩94,266 | ₩94,828 | ₩92,431 | ₩93,931 | -0.36% | 213.5만 |
|---|
| 2026.07.07 | ₩99,275 | ₩99,395 | ₩96,355 | ₩97,105 | -2.19% | 201.8만 |
|---|
| 2026.07.06 | ₩97,266 | ₩98,002 | ₩95,699 | ₩98,002 | +0.76% | 132.8만 |
|---|
| 2026.07.02 | ₩95,498 | ₩97,051 | ₩94,627 | ₩96,837 | +1.40% | 155.5만 |
|---|
| 2026.07.01 | ₩93,422 | ₩96,328 | ₩92,484 | ₩93,984 | +0.60% | 129.1만 |
|---|
| 2026.06.30 | ₩93,824 | ₩94,426 | ₩92,471 | ₩93,877 | +0.06% | 144.6만 |
|---|
| 2026.06.29 | ₩92,591 | ₩93,891 | ₩91,948 | ₩93,181 | +0.64% | 113.9만 |
|---|
| 2026.06.26 | ₩90,783 | ₩93,033 | ₩90,288 | ₩91,158 | +0.41% | 121.8만 |
|---|
| 2026.06.25 | ₩93,087 | ₩95,913 | ₩91,681 | ₩92,029 | -1.14% | 154.3만 |
|---|
| 2026.06.24 | ₩90,475 | ₩93,730 | ₩90,381 | ₩91,640 | +1.29% | 145.3만 |
|---|
| 2026.06.23 | ₩89,966 | ₩92,069 | ₩89,055 | ₩90,917 | +1.06% | 107.1만 |
|---|
| 2026.06.22 | ₩91,118 | ₩92,190 | ₩90,649 | ₩91,239 | +0.13% | 146.2만 |
|---|
| 2026.06.18 | ₩91,989 | ₩92,511 | ₩90,422 | ₩90,448 | -1.67% | 163.2만 |
|---|
| 2026.06.17 | ₩92,806 | ₩94,426 | ₩89,698 | ₩90,207 | -2.80% | 246.2만 |
|---|
| 2026.06.16 | ₩92,377 | ₩93,944 | ₩92,270 | ₩93,007 | +0.68% | 129.2만 |
|---|
| 2026.06.15 | ₩91,828 | ₩92,672 | ₩91,131 | ₩91,426 | -0.44% | 166.9만 |
|---|
| 2026.06.12 | ₩88,546 | ₩89,805 | ₩86,792 | ₩88,667 | +0.14% | 184.1만 |
|---|
| 2026.06.11 | ₩83,845 | ₩87,555 | ₩83,015 | ₩86,872 | +3.61% | 274.5만 |
|---|
| 2026.06.10 | ₩86,082 | ₩86,752 | ₩82,345 | ₩82,399 | -4.28% | 407.9만 |
|---|
| 2026.06.09 | ₩88,171 | ₩89,229 | ₩83,899 | ₩87,153 | -1.15% | 388.4만 |
|---|
| 2026.06.08 | ₩87,877 | ₩89,390 | ₩86,591 | ₩86,872 | -1.14% | 206.2만 |
|---|
| 2026.06.05 | ₩91,533 | ₩91,600 | ₩86,845 | ₩87,301 | -4.62% | 347.4만 |
|---|
| 2026.06.04 | ₩89,497 | ₩91,533 | ₩89,082 | ₩91,078 | +1.77% | 311만 |
|---|
| 2026.06.03 | ₩88,359 | ₩89,216 | ₩86,698 | ₩86,832 | -1.73% | 286.3만 |
|---|
| 2026.06.02 | ₩87,234 | ₩90,100 | ₩87,234 | ₩89,872 | +3.02% | 271.6만 |
|---|
| 2026.06.01 | ₩87,729 | ₩88,747 | ₩86,953 | ₩88,533 | +0.92% | 284만 |
|---|
| 2026.05.29 | ₩86,765 | ₩88,506 | ₩86,417 | ₩88,198 | +1.65% | 279만 |
|---|
| 2026.05.28 | ₩85,533 | ₩86,979 | ₩84,662 | ₩86,430 | +1.05% | 293.6만 |
|---|
| 2026.05.27 | ₩85,841 | ₩87,261 | ₩85,760 | ₩86,310 | +0.55% | 258.2만 |
|---|
| 2026.05.26 | ₩86,698 | ₩87,033 | ₩84,890 | ₩85,519 | -1.36% | 252.9만 |
|---|
| 2026.05.22 | ₩86,444 | ₩87,328 | ₩85,774 | ₩85,988 | -0.53% | 271.6만 |
|---|
| 2026.05.21 | ₩82,399 | ₩85,051 | ₩81,649 | ₩84,568 | +2.63% | 338만 |
|---|
| 2026.05.20 | ₩80,992 | ₩83,484 | ₩79,412 | ₩83,149 | +2.66% | 378.8만 |
|---|
| 2026.05.19 | ₩80,550 | ₩81,314 | ₩79,465 | ₩80,135 | -0.52% | 248만 |
|---|
| 2026.05.18 | ₩81,019 | ₩81,997 | ₩79,988 | ₩81,608 | +0.73% | 299.7만 |
|---|
| 2026.05.15 | ₩81,850 | ₩82,037 | ₩80,751 | ₩80,885 | -1.18% | 234.3만 |
|---|
| 2026.05.14 | ₩83,832 | ₩84,193 | ₩82,559 | ₩83,497 | -0.40% | 302.5만 |
|---|
| 2026.05.13 | ₩81,341 | ₩81,983 | ₩80,510 | ₩81,729 | +0.48% | 266.1만 |
|---|
| 2026.05.12 | ₩81,461 | ₩82,399 | ₩79,827 | ₩82,158 | +0.85% | 285.4만 |
|---|
| 2026.05.11 | ₩81,166 | ₩82,117 | ₩80,631 | ₩81,783 | +0.76% | 274.7만 |
|---|
| 2026.05.08 | ₩82,479 | ₩82,506 | ₩80,738 | ₩81,300 | -1.43% | 244.2만 |
|---|
| 2026.05.07 | ₩83,551 | ₩83,899 | ₩80,724 | ₩81,287 | -2.71% | 335만 |
|---|
| 2026.05.06 | ₩81,863 | ₩83,363 | ₩81,809 | ₩82,827 | +1.18% | 332.7만 |
|---|
| 2026.05.05 | ₩79,372 | ₩80,229 | ₩78,528 | ₩79,894 | +0.66% | 309.6만 |
|---|
| 2026.05.04 | ₩80,215 | ₩80,657 | ₩78,059 | ₩78,340 | -2.34% | 351.6만 |
|---|
| 2026.05.01 | ₩82,921 | ₩83,443 | ₩80,992 | ₩80,992 | -2.33% | 302.3만 |
|---|
| 2026.04.30 | ₩79,184 | ₩82,305 | ₩78,956 | ₩81,876 | +3.40% | 325.9만 |
|---|
| 2026.04.29 | ₩79,171 | ₩79,425 | ₩77,282 | ₩78,153 | -1.29% | 264.8만 |
|---|
| 2026.04.28 | ₩80,443 | ₩80,590 | ₩79,131 | ₩79,439 | -1.25% | 299.2만 |
|---|
| 2026.04.27 | ₩79,559 | ₩80,510 | ₩78,930 | ₩79,653 | +0.12% | 281.3만 |
|---|
| 2026.04.24 | ₩80,309 | ₩80,497 | ₩79,198 | ₩79,894 | -0.52% | 312.1만 |
|---|
| 2026.04.23 | ₩80,108 | ₩81,381 | ₩78,139 | ₩80,296 | +0.23% | 349.1만 |
|---|
| 2026.04.22 | ₩81,461 | ₩81,890 | ₩80,483 | ₩81,193 | -0.33% | 256.7만 |
|---|
| 2026.04.21 | ₩82,466 | ₩83,042 | ₩79,090 | ₩79,599 | -3.48% | 396.4만 |
|---|
| 2026.04.20 | ₩80,644 | ₩81,287 | ₩80,082 | ₩81,059 | +0.51% | 260.3만 |
|---|
| 2026.04.17 | ₩79,331 | ₩82,372 | ₩79,224 | ₩81,046 | +2.16% | 518.5만 |
|---|
| 2026.04.16 | ₩77,014 | ₩77,456 | ₩75,862 | ₩76,934 | -0.10% | 336만 |
|---|
| 2026.04.15 | ₩77,363 | ₩77,617 | ₩75,621 | ₩76,479 | -1.14% | 356만 |
|---|
| 2026.04.14 | ₩75,434 | ₩77,108 | ₩75,193 | ₩76,921 | +1.97% | 299만 |
|---|
| 2026.04.13 | ₩72,568 | ₩75,407 | ₩72,112 | ₩75,300 | +3.77% | 397.4만 |
|---|
| 2026.04.10 | ₩75,367 | ₩75,501 | ₩73,746 | ₩74,001 | -1.81% | 315.3만 |
|---|
| 2026.04.09 | ₩73,264 | ₩75,956 | ₩73,077 | ₩75,300 | +2.78% | 366.2만 |
|---|
| 2026.04.08 | ₩73,974 | ₩74,536 | ₩72,501 | ₩74,028 | +0.07% | 422.3만 |
|---|
| 2026.04.07 | ₩68,201 | ₩68,442 | ₩66,594 | ₩68,295 | +0.14% | 395.1만 |
|---|
| 2026.04.06 | ₩67,518 | ₩68,777 | ₩67,223 | ₩68,670 | +1.71% | 353.6만 |
|---|
| 2026.04.02 | ₩65,790 | ₩69,018 | ₩65,228 | ₩67,947 | +3.28% | 471.1만 |
|---|
| 2026.04.01 | ₩68,429 | ₩69,219 | ₩67,773 | ₩68,215 | -0.31% | 451.7만 |
|---|
| 2026.03.31 | ₩64,572 | ₩67,465 | ₩63,674 | ₩67,210 | +4.09% | 988만 |
|---|
| 2026.03.30 | ₩64,076 | ₩64,277 | ₩61,946 | ₩62,589 | -2.32% | 514.6만 |
|---|
| 2026.03.27 | ₩65,000 | ₩65,000 | ₩61,987 | ₩62,348 | -4.08% | 766.6만 |
|---|
| 2026.03.26 | ₩66,781 | ₩68,496 | ₩65,670 | ₩65,817 | -1.44% | 633.5만 |
|---|
| 2026.03.25 | ₩68,630 | ₩69,300 | ₩66,929 | ₩67,960 | -0.98% | 535.6만 |
|---|
| 2026.03.24 | ₩65,683 | ₩68,081 | ₩65,255 | ₩66,848 | +1.77% | 899.6만 |
|---|
| 2026.03.23 | ₩67,826 | ₩69,393 | ₩66,795 | ₩67,210 | -0.91% | 994.9만 |
|---|
| 2026.03.20 | ₩65,938 | ₩66,701 | ₩63,674 | ₩64,705 | -1.87% | 737.9만 |
|---|
| 2026.03.19 | ₩66,058 | ₩67,545 | ₩65,281 | ₩66,540 | +0.73% | 478.7만 |
|---|
| 2026.03.18 | ₩70,036 | ₩70,465 | ₩67,317 | ₩67,451 | -3.69% | 531.4만 |
|---|
| 2026.03.17 | ₩72,112 | ₩72,916 | ₩70,893 | ₩71,001 | -1.54% | 289.1만 |
|---|
| 2026.03.16 | ₩70,612 | ₩71,831 | ₩70,170 | ₩70,733 | +0.17% | 374.2만 |
|---|
| 2026.03.13 | ₩70,639 | ₩71,603 | ₩68,750 | ₩69,058 | -2.24% | 439.1만 |
|---|
| 2026.03.12 | ₩70,907 | ₩71,416 | ₩69,554 | ₩69,581 | -1.87% | 549.4만 |
|---|
| 2026.03.11 | ₩74,188 | ₩74,362 | ₩71,898 | ₩72,996 | -1.61% | 483.7만 |
|---|
| 2026.03.10 | ₩74,389 | ₩76,746 | ₩73,117 | ₩74,349 | -0.05% | 503.5만 |
|---|
| 2026.03.09 | ₩71,228 | ₩75,153 | ₩69,286 | ₩74,443 | +4.51% | 644.7만 |
|---|
| 2026.03.06 | ₩72,554 | ₩73,693 | ₩71,001 | ₩73,277 | +1.00% | 556.3만 |
|---|
| 2026.03.05 | ₩77,456 | ₩78,287 | ₩73,719 | ₩75,541 | -2.47% | 776.2만 |
|---|
| 2026.03.04 | ₩78,849 | ₩79,988 | ₩77,563 | ₩79,372 | +0.66% | 263.2만 |
|---|
| 2026.03.03 | ₩75,702 | ₩79,238 | ₩74,001 | ₩78,314 | +3.45% | 641.3만 |
|---|
| 2026.03.02 | ₩77,764 | ₩81,032 | ₩77,644 | ₩80,162 | +3.08% | 440.5만 |
|---|
| 2026.02.27 | ₩80,376 | ₩81,032 | ₩78,943 | ₩80,403 | +0.03% | 436.3만 |
|---|
| 2026.02.26 | ₩84,167 | ₩84,769 | ₩81,783 | ₩83,109 | -1.26% | 429.1만 |
|---|
| 2026.02.25 | ₩82,506 | ₩83,242 | ₩81,649 | ₩83,095 | +0.71% | 312.6만 |
|---|
| 2026.02.24 | ₩79,948 | ₩82,131 | ₩79,519 | ₩81,568 | +2.03% | 310.3만 |
|---|
| 2026.02.23 | ₩83,055 | ₩84,314 | ₩79,345 | ₩79,773 | -3.95% | 560.3만 |
|---|
| 2026.02.20 | ₩82,077 | ₩84,354 | ₩81,555 | ₩83,885 | +2.20% | 436.1만 |
|---|
| 2026.02.19 | ₩83,484 | ₩83,885 | ₩81,823 | ₩82,814 | -0.80% | 328.1만 |
|---|
| 2026.02.18 | ₩84,073 | ₩85,345 | ₩82,948 | ₩84,140 | +0.08% | 250.2만 |
|---|
| 2026.02.17 | ₩83,336 | ₩84,475 | ₩81,716 | ₩83,604 | +0.32% | 363.7만 |
|---|
| 2026.02.13 | ₩83,256 | ₩84,595 | ₩81,287 | ₩83,350 | +0.11% | 401만 |
|---|
| 2026.02.12 | ₩87,542 | ₩88,238 | ₩82,961 | ₩83,082 | -5.09% | 516.7만 |
|---|
| 2026.02.11 | ₩88,118 | ₩88,560 | ₩85,466 | ₩86,591 | -1.73% | 382.9만 |
|---|
| 2026.02.10 | ₩87,153 | ₩88,680 | ₩86,591 | ₩86,926 | -0.26% | 355.9만 |
|---|
| 2026.02.09 | ₩86,028 | ₩87,073 | ₩85,091 | ₩86,591 | +0.65% | 285.6만 |
|---|
| 2026.02.06 | ₩82,238 | ₩86,832 | ₩82,117 | ₩86,470 | +5.15% | 461.4만 |
|---|
| 2026.02.05 | ₩82,399 | ₩82,867 | ₩80,242 | ₩80,590 | -2.19% | 643.5만 |
|---|
| 2026.02.04 | ₩83,135 | ₩84,421 | ₩81,742 | ₩83,604 | +0.56% | 1005.3만 |
|---|
| 2026.02.03 | ₩82,787 | ₩84,501 | ₩80,336 | ₩82,385 | -0.49% | 740.1만 |
|---|
| 2026.02.02 | ₩80,711 | ₩83,631 | ₩79,814 | ₩83,269 | +3.17% | 324.4만 |
|---|
| 2026.01.30 | ₩80,858 | ₩81,528 | ₩78,581 | ₩80,805 | -0.07% | 391.5만 |
|---|
| 2026.01.29 | ₩81,381 | ₩82,827 | ₩79,305 | ₩81,448 | +0.08% | 594.7만 |
|---|
| 2026.01.28 | ₩81,515 | ₩82,064 | ₩80,858 | ₩81,488 | -0.03% | 384.5만 |
|---|
| 2026.01.27 | ₩81,729 | ₩82,211 | ₩80,684 | ₩81,461 | -0.33% | 382.2만 |
|---|
| 2026.01.26 | ₩82,412 | ₩83,885 | ₩82,184 | ₩83,457 | +1.27% | 245.4만 |
|---|
| 2026.01.23 | ₩82,385 | ₩82,546 | ₩81,260 | ₩81,970 | -0.50% | 296.9만 |
|---|
| 2026.01.22 | ₩83,296 | ₩84,568 | ₩82,800 | ₩83,417 | +0.14% | 343.4만 |
|---|
| 2026.01.21 | ₩79,479 | ₩83,001 | ₩79,439 | ₩81,943 | +3.10% | 430.1만 |
|---|
| 2026.01.20 | ₩79,760 | ₩81,233 | ₩78,796 | ₩79,184 | -0.72% | 503.5만 |
|---|
| 2026.01.16 | ₩83,993 | ₩84,783 | ₩82,881 | ₩83,457 | -0.64% | 278.3만 |
|---|
| 2026.01.15 | ₩82,921 | ₩84,676 | ₩82,881 | ₩83,993 | +1.29% | 455.2만 |
|---|
| 2026.01.14 | ₩82,117 | ₩82,747 | ₩81,046 | ₩82,586 | +0.57% | 367.6만 |
|---|
| 2026.01.13 | ₩84,622 | ₩84,823 | ₩82,104 | ₩82,747 | -2.22% | 418만 |
|---|
| 2026.01.12 | ₩83,001 | ₩85,051 | ₩81,836 | ₩84,836 | +2.21% | 394.7만 |
|---|
| 2026.01.09 | ₩83,309 | ₩84,729 | ₩82,841 | ₩84,408 | +1.32% | 442.4만 |
|---|
| 2026.01.08 | ₩80,858 | ₩83,684 | ₩80,845 | ₩83,202 | +2.90% | 422.9만 |
|---|
| 2026.01.07 | ₩84,836 | ₩85,158 | ₩81,716 | ₩81,957 | -3.39% | 417.1만 |
|---|
| 2026.01.06 | ₩81,702 | ₩84,595 | ₩81,515 | ₩84,341 | +3.23% | 443.9만 |
|---|
| 2026.01.05 | ₩79,305 | ₩83,028 | ₩79,211 | ₩81,943 | +3.33% | 725.9만 |
|---|
| 2026.01.02 | ₩78,046 | ₩79,090 | ₩76,412 | ₩78,956 | +1.17% | 521.6만 |
|---|
| 2025.12.31 | ₩79,050 | ₩79,131 | ₩77,443 | ₩77,563 | -1.88% | 182.9만 |
|---|
| 2025.12.30 | ₩79,546 | ₩79,586 | ₩78,662 | ₩79,077 | -0.59% | 151.8만 |
|---|
| 2025.12.29 | ₩80,229 | ₩80,711 | ₩79,157 | ₩79,546 | -0.85% | 165.7만 |
|---|
| 2025.12.26 | ₩80,724 | ₩81,099 | ₩80,162 | ₩80,805 | +0.10% | 149.9만 |
|---|
| 2025.12.24 | ₩79,465 | ₩81,140 | ₩79,171 | ₩80,858 | +1.75% | 110.3만 |
|---|
| 2025.12.23 | ₩78,823 | ₩80,242 | ₩78,796 | ₩79,760 | +1.19% | 139.2만 |
|---|
| 2025.12.22 | ₩78,689 | ₩79,907 | ₩78,689 | ₩79,452 | +0.97% | 166.6만 |
|---|
| 2025.12.19 | ₩78,086 | ₩79,131 | ₩77,992 | ₩78,340 | +0.33% | 184.5만 |
|---|
| 2025.12.18 | ₩78,421 | ₩79,573 | ₩77,081 | ₩77,577 | -1.08% | 332.4만 |
|---|
| 2025.12.17 | ₩78,702 | ₩79,707 | ₩77,108 | ₩77,242 | -1.86% | 504.1만 |
|---|
| 2025.12.16 | ₩79,586 | ₩80,082 | ₩77,537 | ₩78,327 | -1.58% | 567.5만 |
|---|
| 2025.12.15 | ₩81,126 | ₩81,220 | ₩79,238 | ₩79,961 | -1.44% | 260.5만 |
|---|
| 2025.12.12 | ₩81,769 | ₩82,225 | ₩79,479 | ₩80,068 | -2.08% | 571.3만 |
|---|
| 2025.12.11 | ₩78,622 | ₩81,635 | ₩78,514 | ₩81,408 | +3.54% | 380.3만 |
|---|
| 2025.12.10 | ₩75,769 | ₩78,916 | ₩75,367 | ₩78,247 | +3.27% | 466.2만 |
|---|
| 2025.12.09 | ₩76,693 | ₩77,764 | ₩75,729 | ₩75,903 | -1.03% | 435.6만 |
|---|
| 2025.12.08 | ₩77,912 | ₩77,912 | ₩76,117 | ₩76,760 | -1.48% | 301.9만 |
|---|
| 2025.12.05 | ₩77,416 | ₩78,595 | ₩77,336 | ₩77,657 | +0.31% | 283만 |
|---|
| 2025.12.04 | ₩77,617 | ₩78,327 | ₩76,532 | ₩77,296 | -0.41% | 252.8만 |
|---|
| 2025.12.03 | ₩75,300 | ₩77,831 | ₩75,246 | ₩77,470 | +2.88% | 319.8만 |
|---|
| 2025.12.02 | ₩75,045 | ₩76,090 | ₩74,496 | ₩75,528 | +0.64% | 358.6만 |
|---|
| 2025.12.01 | ₩75,126 | ₩76,385 | ₩74,456 | ₩74,644 | -0.64% | 288.9만 |
|---|
| 2025.11.28 | ₩75,541 | ₩76,706 | ₩75,420 | ₩76,492 | +1.26% | 102.8만 |
|---|
| 2025.11.26 | ₩74,242 | ₩75,889 | ₩74,121 | ₩75,193 | +1.28% | 238.4만 |
|---|
| 2025.11.25 | ₩71,188 | ₩74,081 | ₩70,250 | ₩73,746 | +3.59% | 506만 |
|---|
| 2025.11.24 | ₩70,438 | ₩71,362 | ₩69,166 | ₩70,666 | +0.32% | 495.7만 |
|---|
| 2025.11.21 | ₩68,523 | ₩71,335 | ₩67,799 | ₩69,929 | +2.05% | 2303.2만 |
|---|
| 2025.11.20 | ₩71,509 | ₩72,648 | ₩67,545 | ₩67,679 | -5.36% | 2246.3만 |
|---|
| 2025.11.19 | ₩69,279 | ₩70,123 | ₩68,328 | ₩69,353 | +0.11% | 1313.6만 |
|---|
| 2025.11.18 | ₩69,614 | ₩70,492 | ₩68,389 | ₩69,233 | -0.55% | 2420.6만 |
|---|
| 2025.11.17 | ₩73,679 | ₩74,382 | ₩70,713 | ₩71,530 | -2.92% | 952만 |
|---|
| 2025.11.14 | ₩73,947 | ₩75,226 | ₩72,755 | ₩74,168 | +0.30% | 932.3만 |
|---|
| 2025.11.13 | ₩78,923 | ₩79,405 | ₩75,374 | ₩75,641 | -4.16% | 806.1만 |
|---|
| 2025.11.12 | ₩78,501 | ₩80,410 | ₩78,501 | ₩79,633 | +1.44% | 1125.8만 |
|---|
| 2025.11.11 | ₩75,528 | ₩78,206 | ₩75,414 | ₩77,992 | +3.26% | 569.7만 |
|---|
| 2025.11.10 | ₩74,396 | ₩75,494 | ₩73,284 | ₩75,300 | +1.22% | 612.5만 |
|---|
| 2025.11.07 | ₩72,775 | ₩73,552 | ₩71,168 | ₩73,512 | +1.01% | 764.6만 |
|---|
| 2025.11.06 | ₩74,617 | ₩75,293 | ₩72,628 | ₩73,284 | -1.79% | 607.7만 |
|---|
| 2025.11.05 | ₩74,068 | ₩75,822 | ₩73,867 | ₩75,126 | +1.43% | 647.8만 |
|---|
| 2025.11.04 | ₩73,894 | ₩74,985 | ₩73,130 | ₩74,148 | +0.34% | 703.1만 |
|---|
| 2025.11.03 | ₩76,673 | ₩76,740 | ₩74,336 | ₩75,400 | -1.66% | 492.8만 |
|---|
| 2025.10.31 | ₩76,546 | ₩77,155 | ₩75,380 | ₩76,452 | -0.12% | 512.8만 |
|---|
| 2025.10.30 | ₩75,729 | ₩78,675 | ₩75,675 | ₩76,231 | +0.66% | 534.7만 |
|---|
| 2025.10.29 | ₩78,012 | ₩78,836 | ₩75,963 | ₩76,927 | -1.39% | 757.4만 |
|---|
| 2025.10.28 | ₩78,066 | ₩78,367 | ₩77,122 | ₩77,289 | -1.00% | 404.4만 |
|---|
| 2025.10.27 | ₩76,137 | ₩76,552 | ₩75,655 | ₩76,425 | +0.38% | 339.8만 |
|---|
| 2025.10.24 | ₩73,940 | ₩75,441 | ₩73,606 | ₩74,938 | +1.35% | 383.8만 |
|---|
| 2025.10.23 | ₩71,931 | ₩73,036 | ₩71,603 | ₩72,728 | +1.11% | 382만 |
|---|
| 2025.10.22 | ₩73,666 | ₩73,673 | ₩71,443 | ₩72,085 | -2.15% | 473.5만 |
|---|
| 2025.10.21 | ₩72,675 | ₩74,637 | ₩72,608 | ₩73,706 | +1.42% | 368.9만 |
|---|
| 2025.10.20 | ₩71,054 | ₩72,916 | ₩71,034 | ₩72,675 | +2.28% | 369.3만 |
|---|
| 2025.10.17 | ₩69,192 | ₩70,907 | ₩69,045 | ₩70,284 | +1.58% | 440.1만 |
|---|
| 2025.10.16 | ₩71,054 | ₩71,456 | ₩68,509 | ₩69,326 | -2.43% | 661.9만 |
|---|
| 2025.10.15 | ₩71,657 | ₩72,702 | ₩69,634 | ₩70,786 | -1.21% | 504.7만 |
|---|
| 2025.10.14 | ₩68,201 | ₩71,911 | ₩67,076 | ₩70,786 | +3.79% | 622.6만 |
|---|
| 2025.10.13 | ₩68,797 | ₩70,271 | ₩68,710 | ₩69,882 | +1.58% | 443.7만 |
|---|
| 2025.10.10 | ₩72,032 | ₩72,675 | ₩67,230 | ₩67,317 | -6.55% | 844만 |
|---|