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 | ₩85,528 | ₩88,165 | ₩85,528 | ₩87,657 | +2.49% | 250.9만 |
| 2026.10.08 | ₩84,243 | ₩85,609 | ₩84,082 | ₩85,542 | +1.54% | 234.8만 |
| 2026.10.07 | ₩85,046 | ₩85,716 | ₩84,002 | ₩85,301 | +0.30% | 220.8만 |
| 2026.10.06 | ₩86,987 | ₩87,831 | ₩86,572 | ₩87,108 | +0.14% | 185.9만 |
| 2026.10.05 | ₩85,060 | ₩86,479 | ₩83,761 | ₩85,863 | +0.94% | 179.3만 |
| 2026.10.02 | ₩86,144 | ₩86,425 | ₩84,243 | ₩85,381 | -0.89% | 195.1만 |
| 2026.10.01 | ₩84,658 | ₩85,408 | ₩82,315 | ₩84,230 | -0.51% | 245.9만 |
| 2026.09.30 | ₩87,041 | ₩87,095 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩84,283 |
| -3.17% |
| 202.5만 |
| 2026.09.29 | ₩86,934 | ₩87,175 | ₩85,261 | ₩86,425 | -0.59% | 160.3만 |
|---|
| 2026.09.28 | ₩87,202 | ₩88,621 | ₩86,720 | ₩87,121 | -0.09% | 162.3만 |
|---|
| 2026.09.25 | ₩87,108 | ₩89,089 | ₩86,412 | ₩88,835 | +1.98% | 194.3만 |
|---|
| 2026.09.24 | ₩86,613 | ₩87,255 | ₩85,381 | ₩86,532 | -0.09% | 170.5만 |
|---|
| 2026.09.23 | ₩88,246 | ₩89,089 | ₩87,202 | ₩87,376 | -0.99% | 145.7만 |
|---|
| 2026.09.22 | ₩91,860 | ₩91,860 | ₩88,741 | ₩89,531 | -2.54% | 258.5만 |
|---|
| 2026.09.21 | ₩90,642 | ₩90,843 | ₩88,929 | ₩90,481 | -0.18% | 221.4만 |
|---|
| 2026.09.18 | ₩88,942 | ₩89,116 | ₩87,630 | ₩88,527 | -0.47% | 164.9만 |
|---|
| 2026.09.17 | ₩90,334 | ₩90,401 | ₩88,313 | ₩89,169 | -1.29% | 166만 |
|---|
| 2026.09.16 | ₩91,164 | ₩91,325 | ₩86,117 | ₩87,643 | -3.86% | 267.1만 |
|---|
| 2026.09.15 | ₩91,874 | ₩92,048 | ₩89,772 | ₩90,829 | -1.14% | 149.2만 |
|---|
| 2026.09.14 | ₩92,610 | ₩93,748 | ₩91,820 | ₩92,596 | -0.01% | 94.9만 |
|---|
| 2026.09.11 | ₩93,052 | ₩94,109 | ₩92,530 | ₩93,333 | +0.30% | 189.8만 |
|---|
| 2026.09.10 | ₩91,592 | ₩91,941 | ₩90,254 | ₩90,776 | -0.89% | 199.7만 |
|---|
| 2026.09.09 | ₩93,413 | ₩93,453 | ₩92,088 | ₩92,556 | -0.92% | 196.3만 |
|---|
| 2026.09.08 | ₩95,903 | ₩95,983 | ₩94,323 | ₩94,712 | -1.24% | 256.4만 |
|---|
| 2026.09.04 | ₩98,687 | ₩99,263 | ₩97,443 | ₩98,058 | -0.64% | 122.7만 |
|---|
| 2026.09.03 | ₩98,139 | ₩100,106 | ₩97,590 | ₩99,718 | +1.61% | 120.8만 |
|---|
| 2026.09.02 | ₩95,742 | ₩97,161 | ₩95,649 | ₩96,331 | +0.62% | 143만 |
|---|
| 2026.09.01 | ₩95,327 | ₩96,961 | ₩94,323 | ₩94,805 | -0.55% | 136만 |
|---|
| 2026.08.31 | ₩97,991 | ₩98,005 | ₩96,519 | ₩96,934 | -1.08% | 112.3만 |
|---|
| 2026.08.28 | ₩99,718 | ₩100,388 | ₩98,540 | ₩98,888 | -0.83% | 132.2만 |
|---|
| 2026.08.27 | ₩98,219 | ₩99,852 | ₩97,817 | ₩99,089 | +0.89% | 112.2만 |
|---|
| 2026.08.26 | ₩99,183 | ₩99,558 | ₩98,072 | ₩98,607 | -0.58% | 80.3만 |
|---|
| 2026.08.25 | ₩99,732 | ₩99,866 | ₩98,032 | ₩99,143 | -0.59% | 113.8만 |
|---|
| 2026.08.24 | ₩97,362 | ₩98,768 | ₩97,322 | ₩98,299 | +0.96% | 123.3만 |
|---|
| 2026.08.21 | ₩96,358 | ₩97,911 | ₩96,050 | ₩97,550 | +1.24% | 146.2만 |
|---|
| 2026.08.20 | ₩96,425 | ₩97,215 | ₩94,698 | ₩94,859 | -1.62% | 162만 |
|---|
| 2026.08.19 | ₩99,250 | ₩99,946 | ₩98,273 | ₩98,621 | -0.63% | 152.5만 |
|---|
| 2026.08.18 | ₩98,206 | ₩98,661 | ₩97,416 | ₩97,898 | -0.31% | 116만 |
|---|
| 2026.08.17 | ₩98,875 | ₩99,638 | ₩98,259 | ₩98,621 | -0.26% | 176.4만 |
|---|
| 2026.08.14 | ₩100,441 | ₩100,963 | ₩99,799 | ₩100,147 | -0.29% | 103.5만 |
|---|
| 2026.08.13 | ₩101,285 | ₩101,967 | ₩99,584 | ₩100,816 | -0.46% | 167만 |
|---|
| 2026.08.12 | ₩101,459 | ₩101,606 | ₩100,281 | ₩100,401 | -1.04% | 124.3만 |
|---|
| 2026.08.11 | ₩102,048 | ₩103,065 | ₩100,334 | ₩100,535 | -1.48% | 135.2만 |
|---|
| 2026.08.10 | ₩101,378 | ₩102,115 | ₩100,936 | ₩101,525 | +0.15% | 129.3만 |
|---|
| 2026.08.07 | ₩101,472 | ₩102,248 | ₩100,655 | ₩101,927 | +0.45% | 130.1만 |
|---|
| 2026.08.06 | ₩104,404 | ₩104,859 | ₩100,936 | ₩101,218 | -3.05% | 160.9만 |
|---|
| 2026.08.05 | ₩104,082 | ₩106,104 | ₩103,815 | ₩103,815 | -0.26% | 159.6만 |
|---|
| 2026.08.04 | ₩101,124 | ₩103,426 | ₩100,106 | ₩102,516 | +1.38% | 257.6만 |
|---|
| 2026.08.03 | ₩96,599 | ₩97,724 | ₩96,157 | ₩97,509 | +0.94% | 182.7만 |
|---|
| 2026.07.31 | ₩93,734 | ₩94,524 | ₩91,151 | ₩93,841 | +0.11% | 237.4만 |
|---|
| 2026.07.30 | ₩91,030 | ₩92,663 | ₩89,491 | ₩92,463 | +1.57% | 221만 |
|---|
| 2026.07.29 | ₩93,078 | ₩93,453 | ₩88,955 | ₩89,303 | -4.06% | 302.6만 |
|---|
| 2026.07.28 | ₩95,180 | ₩96,358 | ₩93,828 | ₩95,515 | +0.35% | 151.5만 |
|---|
| 2026.07.27 | ₩94,390 | ₩94,712 | ₩91,526 | ₩92,583 | -1.91% | 144.8만 |
|---|
| 2026.07.24 | ₩90,522 | ₩92,208 | ₩89,973 | ₩91,258 | +0.81% | 137.3만 |
|---|
| 2026.07.23 | ₩89,410 | ₩91,057 | ₩89,223 | ₩90,093 | +0.76% | 174.1만 |
|---|
| 2026.07.22 | ₩92,864 | ₩94,377 | ₩92,610 | ₩92,891 | +0.03% | 102.1만 |
|---|
| 2026.07.21 | ₩91,887 | ₩93,667 | ₩91,111 | ₩92,904 | +1.11% | 102.7만 |
|---|
| 2026.07.20 | ₩93,212 | ₩93,949 | ₩90,642 | ₩91,003 | -2.37% | 109.2만 |
|---|
| 2026.07.17 | ₩91,994 | ₩95,046 | ₩91,552 | ₩92,610 | +0.67% | 132.5만 |
|---|
| 2026.07.16 | ₩95,809 | ₩96,479 | ₩93,815 | ₩94,725 | -1.13% | 125.2만 |
|---|
| 2026.07.15 | ₩95,341 | ₩96,345 | ₩94,190 | ₩95,408 | +0.07% | 134.5만 |
|---|
| 2026.07.14 | ₩94,069 | ₩95,742 | ₩93,641 | ₩94,712 | +0.68% | 172.2만 |
|---|
| 2026.07.13 | ₩95,381 | ₩96,492 | ₩93,801 | ₩94,658 | -0.76% | 137.2만 |
|---|
| 2026.07.10 | ₩95,394 | ₩95,783 | ₩93,279 | ₩95,394 | 0.00% | 162.3만 |
|---|
| 2026.07.09 | ₩94,270 | ₩95,140 | ₩93,534 | ₩94,645 | +0.40% | 138.2만 |
|---|
| 2026.07.08 | ₩94,216 | ₩94,779 | ₩92,382 | ₩93,882 | -0.36% | 213.5만 |
|---|
| 2026.07.07 | ₩99,223 | ₩99,343 | ₩96,305 | ₩97,054 | -2.19% | 201.8만 |
|---|
| 2026.07.06 | ₩97,215 | ₩97,951 | ₩95,649 | ₩97,951 | +0.76% | 132.8만 |
|---|
| 2026.07.02 | ₩95,448 | ₩97,001 | ₩94,578 | ₩96,787 | +1.40% | 155.5만 |
|---|
| 2026.07.01 | ₩93,373 | ₩96,278 | ₩92,436 | ₩93,935 | +0.60% | 129.1만 |
|---|
| 2026.06.30 | ₩93,775 | ₩94,377 | ₩92,422 | ₩93,828 | +0.06% | 144.6만 |
|---|
| 2026.06.29 | ₩92,543 | ₩93,841 | ₩91,900 | ₩93,132 | +0.64% | 113.9만 |
|---|
| 2026.06.26 | ₩90,736 | ₩92,985 | ₩90,240 | ₩91,111 | +0.41% | 121.8만 |
|---|
| 2026.06.25 | ₩93,038 | ₩95,863 | ₩91,633 | ₩91,981 | -1.14% | 154.3만 |
|---|
| 2026.06.24 | ₩90,428 | ₩93,681 | ₩90,334 | ₩91,592 | +1.29% | 145.3만 |
|---|
| 2026.06.23 | ₩89,919 | ₩92,021 | ₩89,009 | ₩90,870 | +1.06% | 107.1만 |
|---|
| 2026.06.22 | ₩91,070 | ₩92,141 | ₩90,602 | ₩91,191 | +0.13% | 146.2만 |
|---|
| 2026.06.18 | ₩91,941 | ₩92,463 | ₩90,374 | ₩90,401 | -1.67% | 163.2만 |
|---|
| 2026.06.17 | ₩92,757 | ₩94,377 | ₩89,651 | ₩90,160 | -2.80% | 246.2만 |
|---|
| 2026.06.16 | ₩92,329 | ₩93,895 | ₩92,222 | ₩92,958 | +0.68% | 129.2만 |
|---|
| 2026.06.15 | ₩91,780 | ₩92,623 | ₩91,084 | ₩91,378 | -0.44% | 166.9만 |
|---|
| 2026.06.12 | ₩88,500 | ₩89,758 | ₩86,746 | ₩88,621 | +0.14% | 184.1만 |
|---|
| 2026.06.11 | ₩83,801 | ₩87,510 | ₩82,971 | ₩86,827 | +3.61% | 274.5만 |
|---|
| 2026.06.10 | ₩86,037 | ₩86,706 | ₩82,302 | ₩82,356 | -4.28% | 407.9만 |
|---|
| 2026.06.09 | ₩88,125 | ₩89,183 | ₩83,855 | ₩87,108 | -1.15% | 388.4만 |
|---|
| 2026.06.08 | ₩87,831 | ₩89,344 | ₩86,546 | ₩86,827 | -1.14% | 206.2만 |
|---|
| 2026.06.05 | ₩91,485 | ₩91,552 | ₩86,800 | ₩87,255 | -4.62% | 347.4만 |
|---|
| 2026.06.04 | ₩89,451 | ₩91,485 | ₩89,036 | ₩91,030 | +1.77% | 311만 |
|---|
| 2026.06.03 | ₩88,313 | ₩89,169 | ₩86,653 | ₩86,787 | -1.73% | 286.3만 |
|---|
| 2026.06.02 | ₩87,188 | ₩90,053 | ₩87,188 | ₩89,825 | +3.02% | 271.6만 |
|---|
| 2026.06.01 | ₩87,684 | ₩88,701 | ₩86,907 | ₩88,487 | +0.92% | 284만 |
|---|
| 2026.05.29 | ₩86,720 | ₩88,460 | ₩86,372 | ₩88,152 | +1.65% | 279만 |
|---|
| 2026.05.28 | ₩85,488 | ₩86,934 | ₩84,618 | ₩86,385 | +1.05% | 293.6만 |
|---|
| 2026.05.27 | ₩85,796 | ₩87,215 | ₩85,716 | ₩86,265 | +0.55% | 258.2만 |
|---|
| 2026.05.26 | ₩86,653 | ₩86,987 | ₩84,846 | ₩85,475 | -1.36% | 252.9만 |
|---|
| 2026.05.22 | ₩86,398 | ₩87,282 | ₩85,729 | ₩85,943 | -0.53% | 271.6만 |
|---|
| 2026.05.21 | ₩82,356 | ₩85,006 | ₩81,606 | ₩84,524 | +2.63% | 338만 |
|---|
| 2026.05.20 | ₩80,950 | ₩83,440 | ₩79,370 | ₩83,105 | +2.66% | 378.8만 |
|---|
| 2026.05.19 | ₩80,508 | ₩81,271 | ₩79,424 | ₩80,093 | -0.52% | 248만 |
|---|
| 2026.05.18 | ₩80,977 | ₩81,954 | ₩79,946 | ₩81,566 | +0.73% | 299.7만 |
|---|
| 2026.05.15 | ₩81,807 | ₩81,994 | ₩80,709 | ₩80,843 | -1.18% | 234.3만 |
|---|
| 2026.05.14 | ₩83,788 | ₩84,149 | ₩82,516 | ₩83,453 | -0.40% | 302.5만 |
|---|
| 2026.05.13 | ₩81,298 | ₩81,941 | ₩80,468 | ₩81,686 | +0.48% | 266.1만 |
|---|
| 2026.05.12 | ₩81,419 | ₩82,356 | ₩79,785 | ₩82,115 | +0.85% | 285.4만 |
|---|
| 2026.05.11 | ₩81,124 | ₩82,074 | ₩80,589 | ₩81,740 | +0.76% | 274.7만 |
|---|
| 2026.05.08 | ₩82,436 | ₩82,463 | ₩80,696 | ₩81,258 | -1.43% | 244.2만 |
|---|
| 2026.05.07 | ₩83,507 | ₩83,855 | ₩80,682 | ₩81,244 | -2.71% | 335만 |
|---|
| 2026.05.06 | ₩81,820 | ₩83,319 | ₩81,767 | ₩82,784 | +1.18% | 332.7만 |
|---|
| 2026.05.05 | ₩79,330 | ₩80,187 | ₩78,487 | ₩79,852 | +0.66% | 309.6만 |
|---|
| 2026.05.04 | ₩80,174 | ₩80,615 | ₩78,018 | ₩78,299 | -2.34% | 351.6만 |
|---|
| 2026.05.01 | ₩82,878 | ₩83,400 | ₩80,950 | ₩80,950 | -2.33% | 302.3만 |
|---|
| 2026.04.30 | ₩79,143 | ₩82,262 | ₩78,915 | ₩81,834 | +3.40% | 325.9만 |
|---|
| 2026.04.29 | ₩79,129 | ₩79,384 | ₩77,242 | ₩78,112 | -1.29% | 264.8만 |
|---|
| 2026.04.28 | ₩80,401 | ₩80,548 | ₩79,089 | ₩79,397 | -1.25% | 299.2만 |
|---|
| 2026.04.27 | ₩79,518 | ₩80,468 | ₩78,888 | ₩79,611 | +0.12% | 281.3만 |
|---|
| 2026.04.24 | ₩80,267 | ₩80,455 | ₩79,156 | ₩79,852 | -0.52% | 312.1만 |
|---|
| 2026.04.23 | ₩80,066 | ₩81,338 | ₩78,099 | ₩80,254 | +0.23% | 349.1만 |
|---|
| 2026.04.22 | ₩81,419 | ₩81,847 | ₩80,441 | ₩81,151 | -0.33% | 256.7만 |
|---|
| 2026.04.21 | ₩82,423 | ₩82,998 | ₩79,049 | ₩79,558 | -3.48% | 396.4만 |
|---|
| 2026.04.20 | ₩80,602 | ₩81,244 | ₩80,040 | ₩81,017 | +0.51% | 260.3만 |
|---|
| 2026.04.17 | ₩79,290 | ₩82,329 | ₩79,183 | ₩81,004 | +2.16% | 518.5만 |
|---|
| 2026.04.16 | ₩76,974 | ₩77,416 | ₩75,823 | ₩76,894 | -0.10% | 336만 |
|---|
| 2026.04.15 | ₩77,322 | ₩77,577 | ₩75,582 | ₩76,439 | -1.14% | 356만 |
|---|
| 2026.04.14 | ₩75,394 | ₩77,068 | ₩75,153 | ₩76,880 | +1.97% | 299만 |
|---|
| 2026.04.13 | ₩72,530 | ₩75,368 | ₩72,075 | ₩75,261 | +3.77% | 397.4만 |
|---|
| 2026.04.10 | ₩75,328 | ₩75,461 | ₩73,708 | ₩73,962 | -1.81% | 315.3만 |
|---|
| 2026.04.09 | ₩73,226 | ₩75,917 | ₩73,038 | ₩75,261 | +2.78% | 366.2만 |
|---|
| 2026.04.08 | ₩73,935 | ₩74,498 | ₩72,463 | ₩73,989 | +0.07% | 422.3만 |
|---|
| 2026.04.07 | ₩68,166 | ₩68,407 | ₩66,559 | ₩68,259 | +0.14% | 395.1만 |
|---|
| 2026.04.06 | ₩67,483 | ₩68,741 | ₩67,188 | ₩68,634 | +1.71% | 353.6만 |
|---|
| 2026.04.02 | ₩65,756 | ₩68,982 | ₩65,194 | ₩67,911 | +3.28% | 471.1만 |
|---|
| 2026.04.01 | ₩68,393 | ₩69,183 | ₩67,737 | ₩68,179 | -0.31% | 451.7만 |
|---|
| 2026.03.31 | ₩64,538 | ₩67,429 | ₩63,641 | ₩67,175 | +4.09% | 988만 |
|---|
| 2026.03.30 | ₩64,042 | ₩64,243 | ₩61,914 | ₩62,557 | -2.32% | 514.6만 |
|---|
| 2026.03.27 | ₩64,966 | ₩64,966 | ₩61,954 | ₩62,316 | -4.08% | 766.6만 |
|---|
| 2026.03.26 | ₩66,747 | ₩68,460 | ₩65,635 | ₩65,783 | -1.44% | 633.5만 |
|---|
| 2026.03.25 | ₩68,594 | ₩69,263 | ₩66,894 | ₩67,925 | -0.98% | 535.6만 |
|---|
| 2026.03.24 | ₩65,649 | ₩68,045 | ₩65,220 | ₩66,814 | +1.77% | 899.6만 |
|---|
| 2026.03.23 | ₩67,791 | ₩69,357 | ₩66,760 | ₩67,175 | -0.91% | 994.9만 |
|---|
| 2026.03.20 | ₩65,903 | ₩66,666 | ₩63,641 | ₩64,672 | -1.87% | 737.9만 |
|---|
| 2026.03.19 | ₩66,024 | ₩67,510 | ₩65,247 | ₩66,506 | +0.73% | 478.7만 |
|---|
| 2026.03.18 | ₩70,000 | ₩70,428 | ₩67,282 | ₩67,416 | -3.69% | 531.4만 |
|---|
| 2026.03.17 | ₩72,075 | ₩72,878 | ₩70,856 | ₩70,963 | -1.54% | 289.1만 |
|---|
| 2026.03.16 | ₩70,575 | ₩71,793 | ₩70,133 | ₩70,696 | +0.17% | 374.2만 |
|---|
| 2026.03.13 | ₩70,602 | ₩71,566 | ₩68,714 | ₩69,022 | -2.24% | 439.1만 |
|---|
| 2026.03.12 | ₩70,870 | ₩71,378 | ₩69,518 | ₩69,544 | -1.87% | 549.4만 |
|---|
| 2026.03.11 | ₩74,149 | ₩74,324 | ₩71,860 | ₩72,958 | -1.61% | 483.7만 |
|---|
| 2026.03.10 | ₩74,350 | ₩76,706 | ₩73,079 | ₩74,310 | -0.05% | 503.5만 |
|---|
| 2026.03.09 | ₩71,191 | ₩75,113 | ₩69,250 | ₩74,404 | +4.51% | 644.7만 |
|---|
| 2026.03.06 | ₩72,516 | ₩73,654 | ₩70,963 | ₩73,239 | +1.00% | 556.3만 |
|---|
| 2026.03.05 | ₩77,416 | ₩78,246 | ₩73,681 | ₩75,502 | -2.47% | 776.2만 |
|---|
| 2026.03.04 | ₩78,808 | ₩79,946 | ₩77,523 | ₩79,330 | +0.66% | 263.2만 |
|---|
| 2026.03.03 | ₩75,662 | ₩79,196 | ₩73,962 | ₩78,273 | +3.45% | 641.3만 |
|---|
| 2026.03.02 | ₩77,724 | ₩80,990 | ₩77,603 | ₩80,120 | +3.08% | 440.5만 |
|---|
| 2026.02.27 | ₩80,334 | ₩80,990 | ₩78,902 | ₩80,361 | +0.03% | 436.3만 |
|---|
| 2026.02.26 | ₩84,123 | ₩84,725 | ₩81,740 | ₩83,065 | -1.26% | 429.1만 |
|---|
| 2026.02.25 | ₩82,463 | ₩83,199 | ₩81,606 | ₩83,052 | +0.71% | 312.6만 |
|---|
| 2026.02.24 | ₩79,906 | ₩82,088 | ₩79,477 | ₩81,526 | +2.03% | 310.3만 |
|---|
| 2026.02.23 | ₩83,012 | ₩84,270 | ₩79,303 | ₩79,732 | -3.95% | 560.3만 |
|---|
| 2026.02.20 | ₩82,034 | ₩84,310 | ₩81,512 | ₩83,842 | +2.20% | 436.1만 |
|---|
| 2026.02.19 | ₩83,440 | ₩83,842 | ₩81,780 | ₩82,771 | -0.80% | 328.1만 |
|---|
| 2026.02.18 | ₩84,029 | ₩85,301 | ₩82,904 | ₩84,096 | +0.08% | 250.2만 |
|---|
| 2026.02.17 | ₩83,293 | ₩84,431 | ₩81,673 | ₩83,560 | +0.32% | 363.7만 |
|---|
| 2026.02.13 | ₩83,212 | ₩84,551 | ₩81,244 | ₩83,306 | +0.11% | 401만 |
|---|
| 2026.02.12 | ₩87,496 | ₩88,192 | ₩82,918 | ₩83,038 | -5.09% | 516.7만 |
|---|
| 2026.02.11 | ₩88,072 | ₩88,514 | ₩85,421 | ₩86,546 | -1.73% | 382.9만 |
|---|
| 2026.02.10 | ₩87,108 | ₩88,634 | ₩86,546 | ₩86,880 | -0.26% | 355.9만 |
|---|
| 2026.02.09 | ₩85,983 | ₩87,028 | ₩85,046 | ₩86,546 | +0.65% | 285.6만 |
|---|
| 2026.02.06 | ₩82,195 | ₩86,787 | ₩82,074 | ₩86,425 | +5.15% | 461.4만 |
|---|
| 2026.02.05 | ₩82,356 | ₩82,824 | ₩80,200 | ₩80,548 | -2.19% | 643.5만 |
|---|
| 2026.02.04 | ₩83,092 | ₩84,377 | ₩81,700 | ₩83,560 | +0.56% | 1005.3만 |
|---|
| 2026.02.03 | ₩82,744 | ₩84,457 | ₩80,294 | ₩82,342 | -0.49% | 740.1만 |
|---|
| 2026.02.02 | ₩80,669 | ₩83,587 | ₩79,772 | ₩83,226 | +3.17% | 324.4만 |
|---|
| 2026.01.30 | ₩80,816 | ₩81,485 | ₩78,540 | ₩80,763 | -0.07% | 391.5만 |
|---|
| 2026.01.29 | ₩81,338 | ₩82,784 | ₩79,263 | ₩81,405 | +0.08% | 594.7만 |
|---|
| 2026.01.28 | ₩81,472 | ₩82,021 | ₩80,816 | ₩81,445 | -0.03% | 384.5만 |
|---|
| 2026.01.27 | ₩81,686 | ₩82,168 | ₩80,642 | ₩81,419 | -0.33% | 382.2만 |
|---|
| 2026.01.26 | ₩82,369 | ₩83,842 | ₩82,141 | ₩83,413 | +1.27% | 245.4만 |
|---|
| 2026.01.23 | ₩82,342 | ₩82,503 | ₩81,218 | ₩81,927 | -0.50% | 296.9만 |
|---|
| 2026.01.22 | ₩83,253 | ₩84,524 | ₩82,757 | ₩83,373 | +0.14% | 343.4만 |
|---|
| 2026.01.21 | ₩79,437 | ₩82,958 | ₩79,397 | ₩81,900 | +3.10% | 430.1만 |
|---|
| 2026.01.20 | ₩79,718 | ₩81,191 | ₩78,755 | ₩79,143 | -0.72% | 503.5만 |
|---|
| 2026.01.16 | ₩83,949 | ₩84,738 | ₩82,838 | ₩83,413 | -0.64% | 278.3만 |
|---|
| 2026.01.15 | ₩82,878 | ₩84,631 | ₩82,838 | ₩83,949 | +1.29% | 455.2만 |
|---|
| 2026.01.14 | ₩82,074 | ₩82,704 | ₩81,004 | ₩82,543 | +0.57% | 367.6만 |
|---|
| 2026.01.13 | ₩84,578 | ₩84,779 | ₩82,061 | ₩82,704 | -2.22% | 418만 |
|---|
| 2026.01.12 | ₩82,958 | ₩85,006 | ₩81,793 | ₩84,792 | +2.21% | 394.7만 |
|---|
| 2026.01.09 | ₩83,266 | ₩84,685 | ₩82,797 | ₩84,364 | +1.32% | 442.4만 |
|---|
| 2026.01.08 | ₩80,816 | ₩83,641 | ₩80,803 | ₩83,159 | +2.90% | 422.9만 |
|---|
| 2026.01.07 | ₩84,792 | ₩85,113 | ₩81,673 | ₩81,914 | -3.39% | 417.1만 |
|---|
| 2026.01.06 | ₩81,659 | ₩84,551 | ₩81,472 | ₩84,297 | +3.23% | 443.9만 |
|---|
| 2026.01.05 | ₩79,263 | ₩82,985 | ₩79,170 | ₩81,900 | +3.33% | 725.9만 |
|---|
| 2026.01.02 | ₩78,005 | ₩79,049 | ₩76,372 | ₩78,915 | +1.17% | 521.6만 |
|---|
| 2025.12.31 | ₩79,009 | ₩79,089 | ₩77,402 | ₩77,523 | -1.88% | 182.9만 |
|---|
| 2025.12.30 | ₩79,504 | ₩79,544 | ₩78,621 | ₩79,036 | -0.59% | 151.8만 |
|---|
| 2025.12.29 | ₩80,187 | ₩80,669 | ₩79,116 | ₩79,504 | -0.85% | 165.7만 |
|---|
| 2025.12.26 | ₩80,682 | ₩81,057 | ₩80,120 | ₩80,763 | +0.10% | 149.9만 |
|---|
| 2025.12.24 | ₩79,424 | ₩81,097 | ₩79,129 | ₩80,816 | +1.75% | 110.3만 |
|---|
| 2025.12.23 | ₩78,781 | ₩80,200 | ₩78,755 | ₩79,718 | +1.19% | 139.2만 |
|---|
| 2025.12.22 | ₩78,647 | ₩79,866 | ₩78,647 | ₩79,410 | +0.97% | 166.6만 |
|---|
| 2025.12.19 | ₩78,045 | ₩79,089 | ₩77,951 | ₩78,299 | +0.33% | 184.5만 |
|---|
| 2025.12.18 | ₩78,380 | ₩79,531 | ₩77,041 | ₩77,536 | -1.08% | 332.4만 |
|---|
| 2025.12.17 | ₩78,661 | ₩79,665 | ₩77,068 | ₩77,202 | -1.86% | 504.1만 |
|---|
| 2025.12.16 | ₩79,544 | ₩80,040 | ₩77,496 | ₩78,286 | -1.58% | 567.5만 |
|---|
| 2025.12.15 | ₩81,084 | ₩81,178 | ₩79,196 | ₩79,919 | -1.44% | 260.5만 |
|---|
| 2025.12.12 | ₩81,726 | ₩82,182 | ₩79,437 | ₩80,026 | -2.08% | 571.3만 |
|---|
| 2025.12.11 | ₩78,581 | ₩81,593 | ₩78,473 | ₩81,365 | +3.54% | 380.3만 |
|---|
| 2025.12.10 | ₩75,729 | ₩78,875 | ₩75,328 | ₩78,206 | +3.27% | 466.2만 |
|---|
| 2025.12.09 | ₩76,653 | ₩77,724 | ₩75,689 | ₩75,863 | -1.03% | 435.6만 |
|---|
| 2025.12.08 | ₩77,871 | ₩77,871 | ₩76,077 | ₩76,720 | -1.48% | 301.9만 |
|---|
| 2025.12.05 | ₩77,376 | ₩78,554 | ₩77,295 | ₩77,617 | +0.31% | 283만 |
|---|
| 2025.12.04 | ₩77,577 | ₩78,286 | ₩76,492 | ₩77,255 | -0.41% | 252.8만 |
|---|
| 2025.12.03 | ₩75,261 | ₩77,791 | ₩75,207 | ₩77,429 | +2.88% | 319.8만 |
|---|
| 2025.12.02 | ₩75,006 | ₩76,050 | ₩74,457 | ₩75,488 | +0.64% | 358.6만 |
|---|
| 2025.12.01 | ₩75,087 | ₩76,345 | ₩74,417 | ₩74,605 | -0.64% | 288.9만 |
|---|
| 2025.11.28 | ₩75,502 | ₩76,666 | ₩75,381 | ₩76,452 | +1.26% | 102.8만 |
|---|
| 2025.11.26 | ₩74,203 | ₩75,850 | ₩74,083 | ₩75,153 | +1.28% | 238.4만 |
|---|
| 2025.11.25 | ₩71,151 | ₩74,042 | ₩70,214 | ₩73,708 | +3.59% | 506만 |
|---|
| 2025.11.24 | ₩70,401 | ₩71,325 | ₩69,129 | ₩70,629 | +0.32% | 495.7만 |
|---|
| 2025.11.21 | ₩68,487 | ₩71,298 | ₩67,764 | ₩69,892 | +2.05% | 2303.2만 |
|---|
| 2025.11.20 | ₩71,472 | ₩72,610 | ₩67,510 | ₩67,643 | -5.36% | 2246.3만 |
|---|
| 2025.11.19 | ₩69,243 | ₩70,087 | ₩68,293 | ₩69,317 | +0.11% | 1313.6만 |
|---|
| 2025.11.18 | ₩69,578 | ₩70,455 | ₩68,353 | ₩69,196 | -0.55% | 2420.6만 |
|---|
| 2025.11.17 | ₩73,641 | ₩74,344 | ₩70,676 | ₩71,492 | -2.92% | 952만 |
|---|
| 2025.11.14 | ₩73,909 | ₩75,187 | ₩72,717 | ₩74,129 | +0.30% | 932.3만 |
|---|
| 2025.11.13 | ₩78,882 | ₩79,364 | ₩75,334 | ₩75,602 | -4.16% | 806.1만 |
|---|
| 2025.11.12 | ₩78,460 | ₩80,368 | ₩78,460 | ₩79,591 | +1.44% | 1125.8만 |
|---|
| 2025.11.11 | ₩75,488 | ₩78,166 | ₩75,374 | ₩77,951 | +3.26% | 569.7만 |
|---|
| 2025.11.10 | ₩74,357 | ₩75,455 | ₩73,246 | ₩75,261 | +1.22% | 612.5만 |
|---|
| 2025.11.07 | ₩72,737 | ₩73,514 | ₩71,131 | ₩73,473 | +1.01% | 764.6만 |
|---|
| 2025.11.06 | ₩74,578 | ₩75,254 | ₩72,590 | ₩73,246 | -1.79% | 607.7만 |
|---|
| 2025.11.05 | ₩74,029 | ₩75,783 | ₩73,828 | ₩75,087 | +1.43% | 647.8만 |
|---|
| 2025.11.04 | ₩73,855 | ₩74,946 | ₩73,092 | ₩74,109 | +0.34% | 703.1만 |
|---|
| 2025.11.03 | ₩76,633 | ₩76,700 | ₩74,297 | ₩75,361 | -1.66% | 492.8만 |
|---|
| 2025.10.31 | ₩76,506 | ₩77,115 | ₩75,341 | ₩76,412 | -0.12% | 512.8만 |
|---|
| 2025.10.30 | ₩75,689 | ₩78,634 | ₩75,635 | ₩76,191 | +0.66% | 534.7만 |
|---|
| 2025.10.29 | ₩77,971 | ₩78,795 | ₩75,923 | ₩76,887 | -1.39% | 757.4만 |
|---|
| 2025.10.28 | ₩78,025 | ₩78,326 | ₩77,081 | ₩77,249 | -1.00% | 404.4만 |
|---|
| 2025.10.27 | ₩76,097 | ₩76,512 | ₩75,615 | ₩76,385 | +0.38% | 339.8만 |
|---|
| 2025.10.24 | ₩73,902 | ₩75,401 | ₩73,567 | ₩74,899 | +1.35% | 383.8만 |
|---|
| 2025.10.23 | ₩71,894 | ₩72,998 | ₩71,566 | ₩72,690 | +1.11% | 382만 |
|---|
| 2025.10.22 | ₩73,627 | ₩73,634 | ₩71,405 | ₩72,048 | -2.15% | 473.5만 |
|---|
| 2025.10.21 | ₩72,637 | ₩74,598 | ₩72,570 | ₩73,668 | +1.42% | 368.9만 |
|---|
| 2025.10.20 | ₩71,017 | ₩72,878 | ₩70,997 | ₩72,637 | +2.28% | 369.3만 |
|---|
| 2025.10.17 | ₩69,156 | ₩70,870 | ₩69,009 | ₩70,247 | +1.58% | 440.1만 |
|---|
| 2025.10.16 | ₩71,017 | ₩71,419 | ₩68,473 | ₩69,290 | -2.43% | 661.9만 |
|---|
| 2025.10.15 | ₩71,619 | ₩72,664 | ₩69,598 | ₩70,749 | -1.21% | 504.7만 |
|---|
| 2025.10.14 | ₩68,166 | ₩71,874 | ₩67,041 | ₩70,749 | +3.79% | 622.6만 |
|---|
| 2025.10.13 | ₩68,761 | ₩70,234 | ₩68,674 | ₩69,846 | +1.58% | 443.7만 |
|---|
| 2025.10.10 | ₩71,994 | ₩72,637 | ₩67,195 | ₩67,282 | -6.55% | 844만 |
|---|