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 | ₩85,241 | ₩87,869 | ₩85,241 | ₩87,362 | +2.49% | 250.9만 |
| 2026.10.08 | ₩83,960 | ₩85,321 | ₩83,800 | ₩85,254 | +1.54% | 234.8만 |
| 2026.10.07 | ₩84,760 | ₩85,428 | ₩83,720 | ₩85,014 | +0.30% | 220.8만 |
| 2026.10.06 | ₩86,695 | ₩87,536 | ₩86,281 | ₩86,815 | +0.14% | 185.9만 |
| 2026.10.05 | ₩84,774 | ₩86,188 | ₩83,480 | ₩85,574 | +0.94% | 179.3만 |
| 2026.10.02 | ₩85,854 | ₩86,135 | ₩83,960 | ₩85,094 | -0.89% | 195.1만 |
| 2026.10.01 | ₩84,374 | ₩85,121 | ₩82,039 | ₩83,947 | -0.51% | 245.9만 |
| 2026.09.30 | ₩86,748 | ₩86,802 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩84,000 |
| -3.17% |
| 202.5만 |
| 2026.09.29 | ₩86,642 | ₩86,882 | ₩84,974 | ₩86,135 | -0.59% | 160.3만 |
|---|
| 2026.09.28 | ₩86,908 | ₩88,323 | ₩86,428 | ₩86,828 | -0.09% | 162.3만 |
|---|
| 2026.09.25 | ₩86,815 | ₩88,790 | ₩86,121 | ₩88,536 | +1.98% | 194.3만 |
|---|
| 2026.09.24 | ₩86,321 | ₩86,962 | ₩85,094 | ₩86,241 | -0.09% | 170.5만 |
|---|
| 2026.09.23 | ₩87,949 | ₩88,790 | ₩86,908 | ₩87,082 | -0.99% | 145.7만 |
|---|
| 2026.09.22 | ₩91,551 | ₩91,551 | ₩88,443 | ₩89,230 | -2.54% | 258.5만 |
|---|
| 2026.09.21 | ₩90,337 | ₩90,537 | ₩88,630 | ₩90,177 | -0.18% | 221.4만 |
|---|
| 2026.09.18 | ₩88,643 | ₩88,816 | ₩87,335 | ₩88,229 | -0.47% | 164.9만 |
|---|
| 2026.09.17 | ₩90,030 | ₩90,097 | ₩88,016 | ₩88,870 | -1.29% | 166만 |
|---|
| 2026.09.16 | ₩90,858 | ₩91,018 | ₩85,828 | ₩87,349 | -3.86% | 267.1만 |
|---|
| 2026.09.15 | ₩91,565 | ₩91,738 | ₩89,470 | ₩90,524 | -1.14% | 149.2만 |
|---|
| 2026.09.14 | ₩92,299 | ₩93,433 | ₩91,511 | ₩92,285 | -0.01% | 94.9만 |
|---|
| 2026.09.11 | ₩92,739 | ₩93,793 | ₩92,219 | ₩93,019 | +0.30% | 189.8만 |
|---|
| 2026.09.10 | ₩91,285 | ₩91,631 | ₩89,950 | ₩90,471 | -0.89% | 199.7만 |
|---|
| 2026.09.09 | ₩93,099 | ₩93,139 | ₩91,778 | ₩92,245 | -0.92% | 196.3만 |
|---|
| 2026.09.08 | ₩95,581 | ₩95,661 | ₩94,006 | ₩94,393 | -1.24% | 256.4만 |
|---|
| 2026.09.04 | ₩98,356 | ₩98,929 | ₩97,115 | ₩97,729 | -0.64% | 122.7만 |
|---|
| 2026.09.03 | ₩97,809 | ₩99,770 | ₩97,262 | ₩99,383 | +1.61% | 120.8만 |
|---|
| 2026.09.02 | ₩95,421 | ₩96,835 | ₩95,327 | ₩96,008 | +0.62% | 143만 |
|---|
| 2026.09.01 | ₩95,007 | ₩96,635 | ₩94,006 | ₩94,487 | -0.55% | 136만 |
|---|
| 2026.08.31 | ₩97,662 | ₩97,675 | ₩96,194 | ₩96,608 | -1.08% | 112.3만 |
|---|
| 2026.08.28 | ₩99,383 | ₩100,050 | ₩98,209 | ₩98,556 | -0.83% | 132.2만 |
|---|
| 2026.08.27 | ₩97,889 | ₩99,516 | ₩97,489 | ₩98,756 | +0.89% | 112.2만 |
|---|
| 2026.08.26 | ₩98,849 | ₩99,223 | ₩97,742 | ₩98,276 | -0.58% | 80.3만 |
|---|
| 2026.08.25 | ₩99,396 | ₩99,530 | ₩97,702 | ₩98,809 | -0.59% | 113.8만 |
|---|
| 2026.08.24 | ₩97,035 | ₩98,436 | ₩96,995 | ₩97,969 | +0.96% | 123.3만 |
|---|
| 2026.08.21 | ₩96,034 | ₩97,582 | ₩95,727 | ₩97,222 | +1.24% | 146.2만 |
|---|
| 2026.08.20 | ₩96,101 | ₩96,888 | ₩94,380 | ₩94,540 | -1.62% | 162만 |
|---|
| 2026.08.19 | ₩98,916 | ₩99,610 | ₩97,942 | ₩98,289 | -0.63% | 152.5만 |
|---|
| 2026.08.18 | ₩97,875 | ₩98,329 | ₩97,088 | ₩97,569 | -0.31% | 116만 |
|---|
| 2026.08.17 | ₩98,543 | ₩99,303 | ₩97,929 | ₩98,289 | -0.26% | 176.4만 |
|---|
| 2026.08.14 | ₩100,104 | ₩100,624 | ₩99,463 | ₩99,810 | -0.29% | 103.5만 |
|---|
| 2026.08.13 | ₩100,944 | ₩101,624 | ₩99,250 | ₩100,477 | -0.46% | 167만 |
|---|
| 2026.08.12 | ₩101,118 | ₩101,264 | ₩99,943 | ₩100,064 | -1.04% | 124.3만 |
|---|
| 2026.08.11 | ₩101,705 | ₩102,719 | ₩99,997 | ₩100,197 | -1.48% | 135.2만 |
|---|
| 2026.08.10 | ₩101,037 | ₩101,771 | ₩100,597 | ₩101,184 | +0.15% | 129.3만 |
|---|
| 2026.08.07 | ₩101,131 | ₩101,905 | ₩100,317 | ₩101,584 | +0.45% | 130.1만 |
|---|
| 2026.08.06 | ₩104,053 | ₩104,506 | ₩100,597 | ₩100,877 | -3.05% | 160.9만 |
|---|
| 2026.08.05 | ₩103,732 | ₩105,747 | ₩103,466 | ₩103,466 | -0.26% | 159.6만 |
|---|
| 2026.08.04 | ₩100,784 | ₩103,079 | ₩99,770 | ₩102,172 | +1.38% | 257.6만 |
|---|
| 2026.08.03 | ₩96,274 | ₩97,395 | ₩95,834 | ₩97,182 | +0.94% | 182.7만 |
|---|
| 2026.07.31 | ₩93,419 | ₩94,206 | ₩90,844 | ₩93,526 | +0.11% | 237.4만 |
|---|
| 2026.07.30 | ₩90,724 | ₩92,352 | ₩89,190 | ₩92,152 | +1.57% | 221만 |
|---|
| 2026.07.29 | ₩92,766 | ₩93,139 | ₩88,656 | ₩89,003 | -4.06% | 302.6만 |
|---|
| 2026.07.28 | ₩94,860 | ₩96,034 | ₩93,513 | ₩95,194 | +0.35% | 151.5만 |
|---|
| 2026.07.27 | ₩94,073 | ₩94,393 | ₩91,218 | ₩92,272 | -1.91% | 144.8만 |
|---|
| 2026.07.24 | ₩90,217 | ₩91,898 | ₩89,670 | ₩90,951 | +0.81% | 137.3만 |
|---|
| 2026.07.23 | ₩89,110 | ₩90,751 | ₩88,923 | ₩89,790 | +0.76% | 174.1만 |
|---|
| 2026.07.22 | ₩92,552 | ₩94,060 | ₩92,299 | ₩92,579 | +0.03% | 102.1만 |
|---|
| 2026.07.21 | ₩91,578 | ₩93,353 | ₩90,804 | ₩92,592 | +1.11% | 102.7만 |
|---|
| 2026.07.20 | ₩92,899 | ₩93,633 | ₩90,337 | ₩90,698 | -2.37% | 109.2만 |
|---|
| 2026.07.17 | ₩91,685 | ₩94,727 | ₩91,245 | ₩92,299 | +0.67% | 132.5만 |
|---|
| 2026.07.16 | ₩95,487 | ₩96,154 | ₩93,499 | ₩94,407 | -1.13% | 125.2만 |
|---|
| 2026.07.15 | ₩95,020 | ₩96,021 | ₩93,873 | ₩95,087 | +0.07% | 134.5만 |
|---|
| 2026.07.14 | ₩93,753 | ₩95,421 | ₩93,326 | ₩94,393 | +0.68% | 172.2만 |
|---|
| 2026.07.13 | ₩95,060 | ₩96,168 | ₩93,486 | ₩94,340 | -0.76% | 137.2만 |
|---|
| 2026.07.10 | ₩95,074 | ₩95,461 | ₩92,966 | ₩95,074 | 0.00% | 162.3만 |
|---|
| 2026.07.09 | ₩93,953 | ₩94,820 | ₩93,219 | ₩94,327 | +0.40% | 138.2만 |
|---|
| 2026.07.08 | ₩93,900 | ₩94,460 | ₩92,072 | ₩93,566 | -0.36% | 213.5만 |
|---|
| 2026.07.07 | ₩98,889 | ₩99,009 | ₩95,981 | ₩96,728 | -2.19% | 201.8만 |
|---|
| 2026.07.06 | ₩96,888 | ₩97,622 | ₩95,327 | ₩97,622 | +0.76% | 132.8만 |
|---|
| 2026.07.02 | ₩95,127 | ₩96,675 | ₩94,260 | ₩96,461 | +1.40% | 155.5만 |
|---|
| 2026.07.01 | ₩93,059 | ₩95,954 | ₩92,125 | ₩93,619 | +0.60% | 129.1만 |
|---|
| 2026.06.30 | ₩93,459 | ₩94,060 | ₩92,112 | ₩93,513 | +0.06% | 144.6만 |
|---|
| 2026.06.29 | ₩92,232 | ₩93,526 | ₩91,591 | ₩92,819 | +0.64% | 113.9만 |
|---|
| 2026.06.26 | ₩90,431 | ₩92,672 | ₩89,937 | ₩90,804 | +0.41% | 121.8만 |
|---|
| 2026.06.25 | ₩92,726 | ₩95,541 | ₩91,325 | ₩91,672 | -1.14% | 154.3만 |
|---|
| 2026.06.24 | ₩90,124 | ₩93,366 | ₩90,030 | ₩91,285 | +1.29% | 145.3만 |
|---|
| 2026.06.23 | ₩89,617 | ₩91,712 | ₩88,710 | ₩90,564 | +1.06% | 107.1만 |
|---|
| 2026.06.22 | ₩90,764 | ₩91,832 | ₩90,297 | ₩90,884 | +0.13% | 146.2만 |
|---|
| 2026.06.18 | ₩91,631 | ₩92,152 | ₩90,070 | ₩90,097 | -1.67% | 163.2만 |
|---|
| 2026.06.17 | ₩92,445 | ₩94,060 | ₩89,350 | ₩89,857 | -2.80% | 246.2만 |
|---|
| 2026.06.16 | ₩92,018 | ₩93,579 | ₩91,912 | ₩92,645 | +0.68% | 129.2만 |
|---|
| 2026.06.15 | ₩91,471 | ₩92,312 | ₩90,778 | ₩91,071 | -0.44% | 166.9만 |
|---|
| 2026.06.12 | ₩88,203 | ₩89,457 | ₩86,455 | ₩88,323 | +0.14% | 184.1만 |
|---|
| 2026.06.11 | ₩83,520 | ₩87,215 | ₩82,692 | ₩86,535 | +3.61% | 274.5만 |
|---|
| 2026.06.10 | ₩85,748 | ₩86,415 | ₩82,025 | ₩82,079 | -4.28% | 407.9만 |
|---|
| 2026.06.09 | ₩87,829 | ₩88,883 | ₩83,573 | ₩86,815 | -1.15% | 388.4만 |
|---|
| 2026.06.08 | ₩87,536 | ₩89,043 | ₩86,255 | ₩86,535 | -1.14% | 206.2만 |
|---|
| 2026.06.05 | ₩91,178 | ₩91,245 | ₩86,508 | ₩86,962 | -4.62% | 347.4만 |
|---|
| 2026.06.04 | ₩89,150 | ₩91,178 | ₩88,736 | ₩90,724 | +1.77% | 311만 |
|---|
| 2026.06.03 | ₩88,016 | ₩88,870 | ₩86,361 | ₩86,495 | -1.73% | 286.3만 |
|---|
| 2026.06.02 | ₩86,895 | ₩89,750 | ₩86,895 | ₩89,523 | +3.02% | 271.6만 |
|---|
| 2026.06.01 | ₩87,389 | ₩88,403 | ₩86,615 | ₩88,189 | +0.92% | 284만 |
|---|
| 2026.05.29 | ₩86,428 | ₩88,163 | ₩86,081 | ₩87,856 | +1.65% | 279만 |
|---|
| 2026.05.28 | ₩85,201 | ₩86,642 | ₩84,334 | ₩86,095 | +1.05% | 293.6만 |
|---|
| 2026.05.27 | ₩85,508 | ₩86,922 | ₩85,428 | ₩85,975 | +0.55% | 258.2만 |
|---|
| 2026.05.26 | ₩86,361 | ₩86,695 | ₩84,560 | ₩85,187 | -1.36% | 252.9만 |
|---|
| 2026.05.22 | ₩86,108 | ₩86,989 | ₩85,441 | ₩85,654 | -0.53% | 271.6만 |
|---|
| 2026.05.21 | ₩82,079 | ₩84,720 | ₩81,332 | ₩84,240 | +2.63% | 338만 |
|---|
| 2026.05.20 | ₩80,678 | ₩83,159 | ₩79,104 | ₩82,826 | +2.66% | 378.8만 |
|---|
| 2026.05.19 | ₩80,238 | ₩80,998 | ₩79,157 | ₩79,824 | -0.52% | 248만 |
|---|
| 2026.05.18 | ₩80,705 | ₩81,679 | ₩79,677 | ₩81,292 | +0.73% | 299.7만 |
|---|
| 2026.05.15 | ₩81,532 | ₩81,719 | ₩80,438 | ₩80,571 | -1.18% | 234.3만 |
|---|
| 2026.05.14 | ₩83,506 | ₩83,867 | ₩82,239 | ₩83,173 | -0.40% | 302.5만 |
|---|
| 2026.05.13 | ₩81,025 | ₩81,665 | ₩80,198 | ₩81,412 | +0.48% | 266.1만 |
|---|
| 2026.05.12 | ₩81,145 | ₩82,079 | ₩79,517 | ₩81,839 | +0.85% | 285.4만 |
|---|
| 2026.05.11 | ₩80,851 | ₩81,799 | ₩80,318 | ₩81,465 | +0.76% | 274.7만 |
|---|
| 2026.05.08 | ₩82,159 | ₩82,185 | ₩80,424 | ₩80,985 | -1.43% | 244.2만 |
|---|
| 2026.05.07 | ₩83,226 | ₩83,573 | ₩80,411 | ₩80,971 | -2.71% | 335만 |
|---|
| 2026.05.06 | ₩81,545 | ₩83,039 | ₩81,492 | ₩82,506 | +1.18% | 332.7만 |
|---|
| 2026.05.05 | ₩79,064 | ₩79,917 | ₩78,223 | ₩79,584 | +0.66% | 309.6만 |
|---|
| 2026.05.04 | ₩79,904 | ₩80,344 | ₩77,756 | ₩78,036 | -2.34% | 351.6만 |
|---|
| 2026.05.01 | ₩82,599 | ₩83,119 | ₩80,678 | ₩80,678 | -2.33% | 302.3만 |
|---|
| 2026.04.30 | ₩78,877 | ₩81,985 | ₩78,650 | ₩81,558 | +3.40% | 325.9만 |
|---|
| 2026.04.29 | ₩78,863 | ₩79,117 | ₩76,982 | ₩77,849 | -1.29% | 264.8만 |
|---|
| 2026.04.28 | ₩80,131 | ₩80,278 | ₩78,823 | ₩79,130 | -1.25% | 299.2만 |
|---|
| 2026.04.27 | ₩79,250 | ₩80,198 | ₩78,623 | ₩79,344 | +0.12% | 281.3만 |
|---|
| 2026.04.24 | ₩79,997 | ₩80,184 | ₩78,890 | ₩79,584 | -0.52% | 312.1만 |
|---|
| 2026.04.23 | ₩79,797 | ₩81,065 | ₩77,836 | ₩79,984 | +0.23% | 349.1만 |
|---|
| 2026.04.22 | ₩81,145 | ₩81,572 | ₩80,171 | ₩80,878 | -0.33% | 256.7만 |
|---|
| 2026.04.21 | ₩82,145 | ₩82,719 | ₩78,783 | ₩79,290 | -3.48% | 396.4만 |
|---|
| 2026.04.20 | ₩80,331 | ₩80,971 | ₩79,771 | ₩80,745 | +0.51% | 260.3만 |
|---|
| 2026.04.17 | ₩79,023 | ₩82,052 | ₩78,917 | ₩80,731 | +2.16% | 518.5만 |
|---|
| 2026.04.16 | ₩76,715 | ₩77,156 | ₩75,568 | ₩76,635 | -0.10% | 336만 |
|---|
| 2026.04.15 | ₩77,062 | ₩77,316 | ₩75,328 | ₩76,182 | -1.14% | 356만 |
|---|
| 2026.04.14 | ₩75,141 | ₩76,809 | ₩74,901 | ₩76,622 | +1.97% | 299만 |
|---|
| 2026.04.13 | ₩72,286 | ₩75,114 | ₩71,832 | ₩75,008 | +3.77% | 397.4만 |
|---|
| 2026.04.10 | ₩75,074 | ₩75,208 | ₩73,460 | ₩73,713 | -1.81% | 315.3만 |
|---|
| 2026.04.09 | ₩72,980 | ₩75,661 | ₩72,793 | ₩75,008 | +2.78% | 366.2만 |
|---|
| 2026.04.08 | ₩73,687 | ₩74,247 | ₩72,219 | ₩73,740 | +0.07% | 422.3만 |
|---|
| 2026.04.07 | ₩67,936 | ₩68,177 | ₩66,335 | ₩68,030 | +0.14% | 395.1만 |
|---|
| 2026.04.06 | ₩67,256 | ₩68,510 | ₩66,962 | ₩68,403 | +1.71% | 353.6만 |
|---|
| 2026.04.02 | ₩65,535 | ₩68,750 | ₩64,975 | ₩67,683 | +3.28% | 471.1만 |
|---|
| 2026.04.01 | ₩68,163 | ₩68,950 | ₩67,510 | ₩67,950 | -0.31% | 451.7만 |
|---|
| 2026.03.31 | ₩64,321 | ₩67,203 | ₩63,427 | ₩66,949 | +4.09% | 988만 |
|---|
| 2026.03.30 | ₩63,827 | ₩64,027 | ₩61,706 | ₩62,346 | -2.32% | 514.6만 |
|---|
| 2026.03.27 | ₩64,748 | ₩64,748 | ₩61,746 | ₩62,106 | -4.08% | 766.6만 |
|---|
| 2026.03.26 | ₩66,522 | ₩68,230 | ₩65,415 | ₩65,562 | -1.44% | 633.5만 |
|---|
| 2026.03.25 | ₩68,363 | ₩69,030 | ₩66,669 | ₩67,696 | -0.98% | 535.6만 |
|---|
| 2026.03.24 | ₩65,428 | ₩67,816 | ₩65,001 | ₩66,589 | +1.77% | 899.6만 |
|---|
| 2026.03.23 | ₩67,563 | ₩69,124 | ₩66,536 | ₩66,949 | -0.91% | 994.9만 |
|---|
| 2026.03.20 | ₩65,682 | ₩66,442 | ₩63,427 | ₩64,454 | -1.87% | 737.9만 |
|---|
| 2026.03.19 | ₩65,802 | ₩67,283 | ₩65,028 | ₩66,282 | +0.73% | 478.7만 |
|---|
| 2026.03.18 | ₩69,764 | ₩70,191 | ₩67,056 | ₩67,189 | -3.69% | 531.4만 |
|---|
| 2026.03.17 | ₩71,832 | ₩72,633 | ₩70,618 | ₩70,725 | -1.54% | 289.1만 |
|---|
| 2026.03.16 | ₩70,338 | ₩71,552 | ₩69,898 | ₩70,458 | +0.17% | 374.2만 |
|---|
| 2026.03.13 | ₩70,365 | ₩71,325 | ₩68,483 | ₩68,790 | -2.24% | 439.1만 |
|---|
| 2026.03.12 | ₩70,631 | ₩71,138 | ₩69,284 | ₩69,311 | -1.87% | 549.4만 |
|---|
| 2026.03.11 | ₩73,900 | ₩74,074 | ₩71,619 | ₩72,713 | -1.61% | 483.7만 |
|---|
| 2026.03.10 | ₩74,100 | ₩76,449 | ₩72,833 | ₩74,060 | -0.05% | 503.5만 |
|---|
| 2026.03.09 | ₩70,952 | ₩74,861 | ₩69,017 | ₩74,154 | +4.51% | 644.7만 |
|---|
| 2026.03.06 | ₩72,273 | ₩73,407 | ₩70,725 | ₩72,993 | +1.00% | 556.3만 |
|---|
| 2026.03.05 | ₩77,156 | ₩77,983 | ₩73,433 | ₩75,248 | -2.47% | 776.2만 |
|---|
| 2026.03.04 | ₩78,543 | ₩79,677 | ₩77,262 | ₩79,064 | +0.66% | 263.2만 |
|---|
| 2026.03.03 | ₩75,408 | ₩78,930 | ₩73,713 | ₩78,010 | +3.45% | 641.3만 |
|---|
| 2026.03.02 | ₩77,462 | ₩80,718 | ₩77,342 | ₩79,851 | +3.08% | 440.5만 |
|---|
| 2026.02.27 | ₩80,064 | ₩80,718 | ₩78,637 | ₩80,091 | +0.03% | 436.3만 |
|---|
| 2026.02.26 | ₩83,840 | ₩84,440 | ₩81,465 | ₩82,786 | -1.26% | 429.1만 |
|---|
| 2026.02.25 | ₩82,185 | ₩82,919 | ₩81,332 | ₩82,773 | +0.71% | 312.6만 |
|---|
| 2026.02.24 | ₩79,637 | ₩81,812 | ₩79,210 | ₩81,252 | +2.03% | 310.3만 |
|---|
| 2026.02.23 | ₩82,732 | ₩83,987 | ₩79,037 | ₩79,464 | -3.95% | 560.3만 |
|---|
| 2026.02.20 | ₩81,759 | ₩84,027 | ₩81,238 | ₩83,560 | +2.20% | 436.1만 |
|---|
| 2026.02.19 | ₩83,159 | ₩83,560 | ₩81,505 | ₩82,492 | -0.80% | 328.1만 |
|---|
| 2026.02.18 | ₩83,746 | ₩85,014 | ₩82,626 | ₩83,813 | +0.08% | 250.2만 |
|---|
| 2026.02.17 | ₩83,013 | ₩84,147 | ₩81,398 | ₩83,280 | +0.32% | 363.7만 |
|---|
| 2026.02.13 | ₩82,933 | ₩84,267 | ₩80,971 | ₩83,026 | +0.11% | 401만 |
|---|
| 2026.02.12 | ₩87,202 | ₩87,896 | ₩82,639 | ₩82,759 | -5.09% | 516.7만 |
|---|
| 2026.02.11 | ₩87,776 | ₩88,216 | ₩85,134 | ₩86,255 | -1.73% | 382.9만 |
|---|
| 2026.02.10 | ₩86,815 | ₩88,336 | ₩86,255 | ₩86,588 | -0.26% | 355.9만 |
|---|
| 2026.02.09 | ₩85,694 | ₩86,735 | ₩84,760 | ₩86,255 | +0.65% | 285.6만 |
|---|
| 2026.02.06 | ₩81,919 | ₩86,495 | ₩81,799 | ₩86,135 | +5.15% | 461.4만 |
|---|
| 2026.02.05 | ₩82,079 | ₩82,546 | ₩79,931 | ₩80,278 | -2.19% | 643.5만 |
|---|
| 2026.02.04 | ₩82,813 | ₩84,093 | ₩81,425 | ₩83,280 | +0.56% | 1005.3만 |
|---|
| 2026.02.03 | ₩82,466 | ₩84,173 | ₩80,024 | ₩82,065 | -0.49% | 740.1만 |
|---|
| 2026.02.02 | ₩80,398 | ₩83,306 | ₩79,504 | ₩82,946 | +3.17% | 324.4만 |
|---|
| 2026.01.30 | ₩80,544 | ₩81,212 | ₩78,276 | ₩80,491 | -0.07% | 391.5만 |
|---|
| 2026.01.29 | ₩81,065 | ₩82,506 | ₩78,997 | ₩81,131 | +0.08% | 594.7만 |
|---|
| 2026.01.28 | ₩81,198 | ₩81,745 | ₩80,544 | ₩81,172 | -0.03% | 384.5만 |
|---|
| 2026.01.27 | ₩81,412 | ₩81,892 | ₩80,371 | ₩81,145 | -0.33% | 382.2만 |
|---|
| 2026.01.26 | ₩82,092 | ₩83,560 | ₩81,865 | ₩83,133 | +1.27% | 245.4만 |
|---|
| 2026.01.23 | ₩82,065 | ₩82,226 | ₩80,945 | ₩81,652 | -0.50% | 296.9만 |
|---|
| 2026.01.22 | ₩82,973 | ₩84,240 | ₩82,479 | ₩83,093 | +0.14% | 343.4만 |
|---|
| 2026.01.21 | ₩79,170 | ₩82,679 | ₩79,130 | ₩81,625 | +3.10% | 430.1만 |
|---|
| 2026.01.20 | ₩79,450 | ₩80,918 | ₩78,490 | ₩78,877 | -0.72% | 503.5만 |
|---|
| 2026.01.16 | ₩83,666 | ₩84,454 | ₩82,559 | ₩83,133 | -0.64% | 278.3만 |
|---|
| 2026.01.15 | ₩82,599 | ₩84,347 | ₩82,559 | ₩83,666 | +1.29% | 455.2만 |
|---|
| 2026.01.14 | ₩81,799 | ₩82,426 | ₩80,731 | ₩82,266 | +0.57% | 367.6만 |
|---|
| 2026.01.13 | ₩84,293 | ₩84,494 | ₩81,785 | ₩82,426 | -2.22% | 418만 |
|---|
| 2026.01.12 | ₩82,679 | ₩84,720 | ₩81,518 | ₩84,507 | +2.21% | 394.7만 |
|---|
| 2026.01.09 | ₩82,986 | ₩84,400 | ₩82,519 | ₩84,080 | +1.32% | 442.4만 |
|---|
| 2026.01.08 | ₩80,544 | ₩83,360 | ₩80,531 | ₩82,879 | +2.90% | 422.9만 |
|---|
| 2026.01.07 | ₩84,507 | ₩84,827 | ₩81,398 | ₩81,638 | -3.39% | 417.1만 |
|---|
| 2026.01.06 | ₩81,385 | ₩84,267 | ₩81,198 | ₩84,013 | +3.23% | 443.9만 |
|---|
| 2026.01.05 | ₩78,997 | ₩82,706 | ₩78,903 | ₩81,625 | +3.33% | 725.9만 |
|---|
| 2026.01.02 | ₩77,743 | ₩78,783 | ₩76,115 | ₩78,650 | +1.17% | 521.6만 |
|---|
| 2025.12.31 | ₩78,743 | ₩78,823 | ₩77,142 | ₩77,262 | -1.88% | 182.9만 |
|---|
| 2025.12.30 | ₩79,237 | ₩79,277 | ₩78,356 | ₩78,770 | -0.59% | 151.8만 |
|---|
| 2025.12.29 | ₩79,917 | ₩80,398 | ₩78,850 | ₩79,237 | -0.85% | 165.7만 |
|---|
| 2025.12.26 | ₩80,411 | ₩80,785 | ₩79,851 | ₩80,491 | +0.10% | 149.9만 |
|---|
| 2025.12.24 | ₩79,157 | ₩80,825 | ₩78,863 | ₩80,544 | +1.75% | 110.3만 |
|---|
| 2025.12.23 | ₩78,516 | ₩79,931 | ₩78,490 | ₩79,450 | +1.19% | 139.2만 |
|---|
| 2025.12.22 | ₩78,383 | ₩79,597 | ₩78,383 | ₩79,144 | +0.97% | 166.6만 |
|---|
| 2025.12.19 | ₩77,783 | ₩78,823 | ₩77,689 | ₩78,036 | +0.33% | 184.5만 |
|---|
| 2025.12.18 | ₩78,116 | ₩79,264 | ₩76,782 | ₩77,276 | -1.08% | 332.4만 |
|---|
| 2025.12.17 | ₩78,396 | ₩79,397 | ₩76,809 | ₩76,942 | -1.86% | 504.1만 |
|---|
| 2025.12.16 | ₩79,277 | ₩79,771 | ₩77,236 | ₩78,023 | -1.58% | 567.5만 |
|---|
| 2025.12.15 | ₩80,811 | ₩80,905 | ₩78,930 | ₩79,651 | -1.44% | 260.5만 |
|---|
| 2025.12.12 | ₩81,452 | ₩81,905 | ₩79,170 | ₩79,757 | -2.08% | 571.3만 |
|---|
| 2025.12.11 | ₩78,316 | ₩81,318 | ₩78,210 | ₩81,091 | +3.54% | 380.3만 |
|---|
| 2025.12.10 | ₩75,475 | ₩78,610 | ₩75,074 | ₩77,943 | +3.27% | 466.2만 |
|---|
| 2025.12.09 | ₩76,395 | ₩77,462 | ₩75,435 | ₩75,608 | -1.03% | 435.6만 |
|---|
| 2025.12.08 | ₩77,609 | ₩77,609 | ₩75,821 | ₩76,462 | -1.48% | 301.9만 |
|---|
| 2025.12.05 | ₩77,116 | ₩78,290 | ₩77,036 | ₩77,356 | +0.31% | 283만 |
|---|
| 2025.12.04 | ₩77,316 | ₩78,023 | ₩76,235 | ₩76,996 | -0.41% | 252.8만 |
|---|
| 2025.12.03 | ₩75,008 | ₩77,529 | ₩74,954 | ₩77,169 | +2.88% | 319.8만 |
|---|
| 2025.12.02 | ₩74,754 | ₩75,795 | ₩74,207 | ₩75,234 | +0.64% | 358.6만 |
|---|
| 2025.12.01 | ₩74,834 | ₩76,088 | ₩74,167 | ₩74,354 | -0.64% | 288.9만 |
|---|
| 2025.11.28 | ₩75,248 | ₩76,408 | ₩75,128 | ₩76,195 | +1.26% | 102.8만 |
|---|
| 2025.11.26 | ₩73,954 | ₩75,595 | ₩73,834 | ₩74,901 | +1.28% | 238.4만 |
|---|
| 2025.11.25 | ₩70,912 | ₩73,793 | ₩69,978 | ₩73,460 | +3.59% | 506만 |
|---|
| 2025.11.24 | ₩70,165 | ₩71,085 | ₩68,897 | ₩70,391 | +0.32% | 495.7만 |
|---|
| 2025.11.21 | ₩68,257 | ₩71,058 | ₩67,536 | ₩69,658 | +2.05% | 2303.2만 |
|---|
| 2025.11.20 | ₩71,232 | ₩72,366 | ₩67,283 | ₩67,416 | -5.36% | 2246.3만 |
|---|
| 2025.11.19 | ₩69,010 | ₩69,851 | ₩68,063 | ₩69,084 | +0.11% | 1313.6만 |
|---|
| 2025.11.18 | ₩69,344 | ₩70,218 | ₩68,123 | ₩68,964 | -0.55% | 2420.6만 |
|---|
| 2025.11.17 | ₩73,393 | ₩74,094 | ₩70,438 | ₩71,252 | -2.92% | 952만 |
|---|
| 2025.11.14 | ₩73,660 | ₩74,934 | ₩72,473 | ₩73,880 | +0.30% | 932.3만 |
|---|
| 2025.11.13 | ₩78,617 | ₩79,097 | ₩75,081 | ₩75,348 | -4.16% | 806.1만 |
|---|
| 2025.11.12 | ₩78,196 | ₩80,097 | ₩78,196 | ₩79,324 | +1.44% | 1125.8만 |
|---|
| 2025.11.11 | ₩75,234 | ₩77,903 | ₩75,121 | ₩77,689 | +3.26% | 569.7만 |
|---|
| 2025.11.10 | ₩74,107 | ₩75,201 | ₩73,000 | ₩75,008 | +1.22% | 612.5만 |
|---|
| 2025.11.07 | ₩72,493 | ₩73,266 | ₩70,892 | ₩73,226 | +1.01% | 764.6만 |
|---|
| 2025.11.06 | ₩74,327 | ₩75,001 | ₩72,346 | ₩73,000 | -1.79% | 607.7만 |
|---|
| 2025.11.05 | ₩73,780 | ₩75,528 | ₩73,580 | ₩74,834 | +1.43% | 647.8만 |
|---|
| 2025.11.04 | ₩73,607 | ₩74,694 | ₩72,846 | ₩73,860 | +0.34% | 703.1만 |
|---|
| 2025.11.03 | ₩76,375 | ₩76,442 | ₩74,047 | ₩75,108 | -1.66% | 492.8만 |
|---|
| 2025.10.31 | ₩76,248 | ₩76,855 | ₩75,088 | ₩76,155 | -0.12% | 512.8만 |
|---|
| 2025.10.30 | ₩75,435 | ₩78,370 | ₩75,381 | ₩75,935 | +0.66% | 534.7만 |
|---|
| 2025.10.29 | ₩77,709 | ₩78,530 | ₩75,668 | ₩76,629 | -1.39% | 757.4만 |
|---|
| 2025.10.28 | ₩77,763 | ₩78,063 | ₩76,822 | ₩76,989 | -1.00% | 404.4만 |
|---|
| 2025.10.27 | ₩75,841 | ₩76,255 | ₩75,361 | ₩76,128 | +0.38% | 339.8만 |
|---|
| 2025.10.24 | ₩73,653 | ₩75,148 | ₩73,320 | ₩74,647 | +1.35% | 383.8만 |
|---|
| 2025.10.23 | ₩71,652 | ₩72,753 | ₩71,325 | ₩72,446 | +1.11% | 382만 |
|---|
| 2025.10.22 | ₩73,380 | ₩73,387 | ₩71,165 | ₩71,806 | -2.15% | 473.5만 |
|---|
| 2025.10.21 | ₩72,393 | ₩74,347 | ₩72,326 | ₩73,420 | +1.42% | 368.9만 |
|---|
| 2025.10.20 | ₩70,778 | ₩72,633 | ₩70,758 | ₩72,393 | +2.28% | 369.3만 |
|---|
| 2025.10.17 | ₩68,924 | ₩70,631 | ₩68,777 | ₩70,011 | +1.58% | 440.1만 |
|---|
| 2025.10.16 | ₩70,778 | ₩71,179 | ₩68,243 | ₩69,057 | -2.43% | 661.9만 |
|---|
| 2025.10.15 | ₩71,379 | ₩72,419 | ₩69,364 | ₩70,511 | -1.21% | 504.7만 |
|---|
| 2025.10.14 | ₩67,936 | ₩71,632 | ₩66,816 | ₩70,511 | +3.79% | 622.6만 |
|---|
| 2025.10.13 | ₩68,530 | ₩69,998 | ₩68,443 | ₩69,611 | +1.58% | 443.7만 |
|---|
| 2025.10.10 | ₩71,752 | ₩72,393 | ₩66,969 | ₩67,056 | -6.55% | 844만 |
|---|