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 | ₩85,692 | ₩88,334 | ₩85,692 | ₩87,824 | +2.49% | 250.9만 |
| 2026.10.08 | ₩84,404 | ₩85,772 | ₩84,243 | ₩85,705 | +1.54% | 234.8만 |
| 2026.10.07 | ₩85,209 | ₩85,880 | ₩84,163 | ₩85,464 | +0.30% | 220.8만 |
| 2026.10.06 | ₩87,154 | ₩87,999 | ₩86,738 | ₩87,274 | +0.14% | 185.9만 |
| 2026.10.05 | ₩85,222 | ₩86,644 | ₩83,921 | ₩86,027 | +0.94% | 179.3만 |
| 2026.10.02 | ₩86,309 | ₩86,590 | ₩84,404 | ₩85,544 | -0.89% | 195.1만 |
| 2026.10.01 | ₩84,820 | ₩85,571 | ₩82,473 | ₩84,391 | -0.51% | 245.9만 |
| 2026.09.30 | ₩87,207 | ₩87,261 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩84,444 |
| -3.17% |
| 202.5만 |
| 2026.09.29 | ₩87,100 | ₩87,342 | ₩85,424 | ₩86,590 | -0.59% | 160.3만 |
|---|
| 2026.09.28 | ₩87,368 | ₩88,790 | ₩86,886 | ₩87,288 | -0.09% | 162.3만 |
|---|
| 2026.09.25 | ₩87,274 | ₩89,260 | ₩86,577 | ₩89,005 | +1.98% | 194.3만 |
|---|
| 2026.09.24 | ₩86,778 | ₩87,422 | ₩85,544 | ₩86,698 | -0.09% | 170.5만 |
|---|
| 2026.09.23 | ₩88,415 | ₩89,260 | ₩87,368 | ₩87,543 | -0.99% | 145.7만 |
|---|
| 2026.09.22 | ₩92,036 | ₩92,036 | ₩88,911 | ₩89,702 | -2.54% | 258.5만 |
|---|
| 2026.09.21 | ₩90,815 | ₩91,017 | ₩89,099 | ₩90,654 | -0.18% | 221.4만 |
|---|
| 2026.09.18 | ₩89,112 | ₩89,286 | ₩87,798 | ₩88,696 | -0.47% | 164.9만 |
|---|
| 2026.09.17 | ₩90,507 | ₩90,574 | ₩88,482 | ₩89,340 | -1.29% | 166만 |
|---|
| 2026.09.16 | ₩91,338 | ₩91,499 | ₩86,282 | ₩87,811 | -3.86% | 267.1만 |
|---|
| 2026.09.15 | ₩92,049 | ₩92,224 | ₩89,944 | ₩91,003 | -1.14% | 149.2만 |
|---|
| 2026.09.14 | ₩92,787 | ₩93,927 | ₩91,996 | ₩92,774 | -0.01% | 94.9만 |
|---|
| 2026.09.11 | ₩93,230 | ₩94,289 | ₩92,707 | ₩93,511 | +0.30% | 189.8만 |
|---|
| 2026.09.10 | ₩91,768 | ₩92,116 | ₩90,426 | ₩90,949 | -0.89% | 199.7만 |
|---|
| 2026.09.09 | ₩93,592 | ₩93,632 | ₩92,264 | ₩92,733 | -0.92% | 196.3만 |
|---|
| 2026.09.08 | ₩96,086 | ₩96,167 | ₩94,504 | ₩94,893 | -1.24% | 256.4만 |
|---|
| 2026.09.04 | ₩98,876 | ₩99,453 | ₩97,629 | ₩98,246 | -0.64% | 122.7만 |
|---|
| 2026.09.03 | ₩98,326 | ₩100,298 | ₩97,776 | ₩99,909 | +1.61% | 120.8만 |
|---|
| 2026.09.02 | ₩95,925 | ₩97,347 | ₩95,832 | ₩96,516 | +0.62% | 143만 |
|---|
| 2026.09.01 | ₩95,510 | ₩97,146 | ₩94,504 | ₩94,987 | -0.55% | 136만 |
|---|
| 2026.08.31 | ₩98,179 | ₩98,192 | ₩96,703 | ₩97,119 | -1.08% | 112.3만 |
|---|
| 2026.08.28 | ₩99,909 | ₩100,580 | ₩98,729 | ₩99,077 | -0.83% | 132.2만 |
|---|
| 2026.08.27 | ₩98,407 | ₩100,043 | ₩98,004 | ₩99,279 | +0.89% | 112.2만 |
|---|
| 2026.08.26 | ₩99,372 | ₩99,748 | ₩98,259 | ₩98,796 | -0.58% | 80.3만 |
|---|
| 2026.08.25 | ₩99,922 | ₩100,057 | ₩98,219 | ₩99,332 | -0.59% | 113.8만 |
|---|
| 2026.08.24 | ₩97,548 | ₩98,957 | ₩97,508 | ₩98,487 | +0.96% | 123.3만 |
|---|
| 2026.08.21 | ₩96,542 | ₩98,098 | ₩96,234 | ₩97,736 | +1.24% | 146.2만 |
|---|
| 2026.08.20 | ₩96,610 | ₩97,401 | ₩94,879 | ₩95,040 | -1.62% | 162만 |
|---|
| 2026.08.19 | ₩99,440 | ₩100,137 | ₩98,460 | ₩98,809 | -0.63% | 152.5만 |
|---|
| 2026.08.18 | ₩98,393 | ₩98,849 | ₩97,602 | ₩98,085 | -0.31% | 116만 |
|---|
| 2026.08.17 | ₩99,064 | ₩99,828 | ₩98,447 | ₩98,809 | -0.26% | 176.4만 |
|---|
| 2026.08.14 | ₩100,633 | ₩101,156 | ₩99,989 | ₩100,338 | -0.29% | 103.5만 |
|---|
| 2026.08.13 | ₩101,478 | ₩102,162 | ₩99,775 | ₩101,009 | -0.46% | 167만 |
|---|
| 2026.08.12 | ₩101,653 | ₩101,800 | ₩100,472 | ₩100,593 | -1.04% | 124.3만 |
|---|
| 2026.08.11 | ₩102,243 | ₩103,262 | ₩100,526 | ₩100,727 | -1.48% | 135.2만 |
|---|
| 2026.08.10 | ₩101,572 | ₩102,310 | ₩101,129 | ₩101,720 | +0.15% | 129.3만 |
|---|
| 2026.08.07 | ₩101,666 | ₩102,444 | ₩100,848 | ₩102,122 | +0.45% | 130.1만 |
|---|
| 2026.08.06 | ₩104,603 | ₩105,059 | ₩101,129 | ₩101,411 | -3.05% | 160.9만 |
|---|
| 2026.08.05 | ₩104,281 | ₩106,307 | ₩104,013 | ₩104,013 | -0.26% | 159.6만 |
|---|
| 2026.08.04 | ₩101,317 | ₩103,624 | ₩100,298 | ₩102,712 | +1.38% | 257.6만 |
|---|
| 2026.08.03 | ₩96,784 | ₩97,911 | ₩96,341 | ₩97,696 | +0.94% | 182.7만 |
|---|
| 2026.07.31 | ₩93,914 | ₩94,705 | ₩91,325 | ₩94,021 | +0.11% | 237.4만 |
|---|
| 2026.07.30 | ₩91,204 | ₩92,841 | ₩89,662 | ₩92,639 | +1.57% | 221만 |
|---|
| 2026.07.29 | ₩93,256 | ₩93,632 | ₩89,125 | ₩89,474 | -4.06% | 302.6만 |
|---|
| 2026.07.28 | ₩95,362 | ₩96,542 | ₩94,008 | ₩95,697 | +0.35% | 151.5만 |
|---|
| 2026.07.27 | ₩94,571 | ₩94,893 | ₩91,701 | ₩92,760 | -1.91% | 144.8만 |
|---|
| 2026.07.24 | ₩90,695 | ₩92,385 | ₩90,145 | ₩91,432 | +0.81% | 137.3만 |
|---|
| 2026.07.23 | ₩89,581 | ₩91,231 | ₩89,394 | ₩90,265 | +0.76% | 174.1만 |
|---|
| 2026.07.22 | ₩93,042 | ₩94,557 | ₩92,787 | ₩93,069 | +0.03% | 102.1만 |
|---|
| 2026.07.21 | ₩92,063 | ₩93,847 | ₩91,285 | ₩93,082 | +1.11% | 102.7만 |
|---|
| 2026.07.20 | ₩93,391 | ₩94,128 | ₩90,815 | ₩91,177 | -2.37% | 109.2만 |
|---|
| 2026.07.17 | ₩92,170 | ₩95,228 | ₩91,727 | ₩92,787 | +0.67% | 132.5만 |
|---|
| 2026.07.16 | ₩95,993 | ₩96,663 | ₩93,994 | ₩94,906 | -1.13% | 125.2만 |
|---|
| 2026.07.15 | ₩95,523 | ₩96,529 | ₩94,370 | ₩95,590 | +0.07% | 134.5만 |
|---|
| 2026.07.14 | ₩94,249 | ₩95,925 | ₩93,820 | ₩94,893 | +0.68% | 172.2만 |
|---|
| 2026.07.13 | ₩95,563 | ₩96,677 | ₩93,981 | ₩94,839 | -0.76% | 137.2만 |
|---|
| 2026.07.10 | ₩95,577 | ₩95,966 | ₩93,458 | ₩95,577 | 0.00% | 162.3만 |
|---|
| 2026.07.09 | ₩94,450 | ₩95,322 | ₩93,712 | ₩94,826 | +0.40% | 138.2만 |
|---|
| 2026.07.08 | ₩94,396 | ₩94,960 | ₩92,559 | ₩94,061 | -0.36% | 213.5만 |
|---|
| 2026.07.07 | ₩99,413 | ₩99,533 | ₩96,489 | ₩97,240 | -2.19% | 201.8만 |
|---|
| 2026.07.06 | ₩97,401 | ₩98,139 | ₩95,832 | ₩98,139 | +0.76% | 132.8만 |
|---|
| 2026.07.02 | ₩95,630 | ₩97,186 | ₩94,759 | ₩96,972 | +1.40% | 155.5만 |
|---|
| 2026.07.01 | ₩93,551 | ₩96,462 | ₩92,613 | ₩94,115 | +0.60% | 129.1만 |
|---|
| 2026.06.30 | ₩93,954 | ₩94,557 | ₩92,599 | ₩94,008 | +0.06% | 144.6만 |
|---|
| 2026.06.29 | ₩92,720 | ₩94,021 | ₩92,076 | ₩93,310 | +0.64% | 113.9만 |
|---|
| 2026.06.26 | ₩90,909 | ₩93,163 | ₩90,413 | ₩91,285 | +0.41% | 121.8만 |
|---|
| 2026.06.25 | ₩93,216 | ₩96,046 | ₩91,808 | ₩92,157 | -1.14% | 154.3만 |
|---|
| 2026.06.24 | ₩90,601 | ₩93,860 | ₩90,507 | ₩91,768 | +1.29% | 145.3만 |
|---|
| 2026.06.23 | ₩90,091 | ₩92,197 | ₩89,179 | ₩91,043 | +1.06% | 107.1만 |
|---|
| 2026.06.22 | ₩91,245 | ₩92,318 | ₩90,775 | ₩91,365 | +0.13% | 146.2만 |
|---|
| 2026.06.18 | ₩92,116 | ₩92,639 | ₩90,547 | ₩90,574 | -1.67% | 163.2만 |
|---|
| 2026.06.17 | ₩92,935 | ₩94,557 | ₩89,823 | ₩90,333 | -2.80% | 246.2만 |
|---|
| 2026.06.16 | ₩92,505 | ₩94,075 | ₩92,398 | ₩93,136 | +0.68% | 129.2만 |
|---|
| 2026.06.15 | ₩91,955 | ₩92,800 | ₩91,258 | ₩91,553 | -0.44% | 166.9만 |
|---|
| 2026.06.12 | ₩88,669 | ₩89,930 | ₩86,912 | ₩88,790 | +0.14% | 184.1만 |
|---|
| 2026.06.11 | ₩83,962 | ₩87,677 | ₩83,130 | ₩86,993 | +3.61% | 274.5만 |
|---|
| 2026.06.10 | ₩86,201 | ₩86,872 | ₩82,459 | ₩82,513 | -4.28% | 407.9만 |
|---|
| 2026.06.09 | ₩88,294 | ₩89,353 | ₩84,015 | ₩87,274 | -1.15% | 388.4만 |
|---|
| 2026.06.08 | ₩87,999 | ₩89,514 | ₩86,711 | ₩86,993 | -1.14% | 206.2만 |
|---|
| 2026.06.05 | ₩91,660 | ₩91,727 | ₩86,966 | ₩87,422 | -4.62% | 347.4만 |
|---|
| 2026.06.04 | ₩89,622 | ₩91,660 | ₩89,206 | ₩91,204 | +1.77% | 311만 |
|---|
| 2026.06.03 | ₩88,482 | ₩89,340 | ₩86,818 | ₩86,953 | -1.73% | 286.3만 |
|---|
| 2026.06.02 | ₩87,355 | ₩90,225 | ₩87,355 | ₩89,997 | +3.02% | 271.6만 |
|---|
| 2026.06.01 | ₩87,851 | ₩88,871 | ₩87,073 | ₩88,656 | +0.92% | 284만 |
|---|
| 2026.05.29 | ₩86,886 | ₩88,629 | ₩86,537 | ₩88,321 | +1.65% | 279만 |
|---|
| 2026.05.28 | ₩85,652 | ₩87,100 | ₩84,780 | ₩86,550 | +1.05% | 293.6만 |
|---|
| 2026.05.27 | ₩85,960 | ₩87,382 | ₩85,880 | ₩86,430 | +0.55% | 258.2만 |
|---|
| 2026.05.26 | ₩86,818 | ₩87,154 | ₩85,008 | ₩85,638 | -1.36% | 252.9만 |
|---|
| 2026.05.22 | ₩86,564 | ₩87,449 | ₩85,893 | ₩86,108 | -0.53% | 271.6만 |
|---|
| 2026.05.21 | ₩82,513 | ₩85,169 | ₩81,762 | ₩84,686 | +2.63% | 338만 |
|---|
| 2026.05.20 | ₩81,105 | ₩83,599 | ₩79,522 | ₩83,264 | +2.66% | 378.8만 |
|---|
| 2026.05.19 | ₩80,662 | ₩81,427 | ₩79,576 | ₩80,246 | -0.52% | 248만 |
|---|
| 2026.05.18 | ₩81,132 | ₩82,111 | ₩80,099 | ₩81,722 | +0.73% | 299.7만 |
|---|
| 2026.05.15 | ₩81,963 | ₩82,151 | ₩80,863 | ₩80,997 | -1.18% | 234.3만 |
|---|
| 2026.05.14 | ₩83,948 | ₩84,310 | ₩82,674 | ₩83,613 | -0.40% | 302.5만 |
|---|
| 2026.05.13 | ₩81,454 | ₩82,097 | ₩80,622 | ₩81,842 | +0.48% | 266.1만 |
|---|
| 2026.05.12 | ₩81,574 | ₩82,513 | ₩79,938 | ₩82,272 | +0.85% | 285.4만 |
|---|
| 2026.05.11 | ₩81,279 | ₩82,231 | ₩80,743 | ₩81,896 | +0.76% | 274.7만 |
|---|
| 2026.05.08 | ₩82,594 | ₩82,620 | ₩80,850 | ₩81,413 | -1.43% | 244.2만 |
|---|
| 2026.05.07 | ₩83,667 | ₩84,015 | ₩80,837 | ₩81,400 | -2.71% | 335만 |
|---|
| 2026.05.06 | ₩81,977 | ₩83,479 | ₩81,923 | ₩82,942 | +1.18% | 332.7만 |
|---|
| 2026.05.05 | ₩79,482 | ₩80,340 | ₩78,637 | ₩80,005 | +0.66% | 309.6만 |
|---|
| 2026.05.04 | ₩80,327 | ₩80,769 | ₩78,167 | ₩78,449 | -2.34% | 351.6만 |
|---|
| 2026.05.01 | ₩83,036 | ₩83,559 | ₩81,105 | ₩81,105 | -2.33% | 302.3만 |
|---|
| 2026.04.30 | ₩79,294 | ₩82,419 | ₩79,066 | ₩81,990 | +3.40% | 325.9만 |
|---|
| 2026.04.29 | ₩79,281 | ₩79,536 | ₩77,390 | ₩78,261 | -1.29% | 264.8만 |
|---|
| 2026.04.28 | ₩80,555 | ₩80,702 | ₩79,240 | ₩79,549 | -1.25% | 299.2만 |
|---|
| 2026.04.27 | ₩79,670 | ₩80,622 | ₩79,039 | ₩79,764 | +0.12% | 281.3만 |
|---|
| 2026.04.24 | ₩80,421 | ₩80,609 | ₩79,308 | ₩80,005 | -0.52% | 312.1만 |
|---|
| 2026.04.23 | ₩80,220 | ₩81,494 | ₩78,248 | ₩80,407 | +0.23% | 349.1만 |
|---|
| 2026.04.22 | ₩81,574 | ₩82,003 | ₩80,595 | ₩81,306 | -0.33% | 256.7만 |
|---|
| 2026.04.21 | ₩82,580 | ₩83,157 | ₩79,200 | ₩79,710 | -3.48% | 396.4만 |
|---|
| 2026.04.20 | ₩80,756 | ₩81,400 | ₩80,193 | ₩81,172 | +0.51% | 260.3만 |
|---|
| 2026.04.17 | ₩79,442 | ₩82,486 | ₩79,334 | ₩81,158 | +2.16% | 518.5만 |
|---|
| 2026.04.16 | ₩77,121 | ₩77,564 | ₩75,968 | ₩77,041 | -0.10% | 336만 |
|---|
| 2026.04.15 | ₩77,470 | ₩77,725 | ₩75,726 | ₩76,585 | -1.14% | 356만 |
|---|
| 2026.04.14 | ₩75,539 | ₩77,215 | ₩75,297 | ₩77,027 | +1.97% | 299만 |
|---|
| 2026.04.13 | ₩72,668 | ₩75,512 | ₩72,212 | ₩75,405 | +3.77% | 397.4만 |
|---|
| 2026.04.10 | ₩75,472 | ₩75,606 | ₩73,849 | ₩74,104 | -1.81% | 315.3만 |
|---|
| 2026.04.09 | ₩73,366 | ₩76,062 | ₩73,178 | ₩75,405 | +2.78% | 366.2만 |
|---|
| 2026.04.08 | ₩74,077 | ₩74,640 | ₩72,601 | ₩74,130 | +0.07% | 422.3만 |
|---|
| 2026.04.07 | ₩68,296 | ₩68,537 | ₩66,686 | ₩68,390 | +0.14% | 395.1만 |
|---|
| 2026.04.06 | ₩67,612 | ₩68,873 | ₩67,317 | ₩68,765 | +1.71% | 353.6만 |
|---|
| 2026.04.02 | ₩65,882 | ₩69,114 | ₩65,318 | ₩68,041 | +3.28% | 471.1만 |
|---|
| 2026.04.01 | ₩68,524 | ₩69,315 | ₩67,867 | ₩68,309 | -0.31% | 451.7만 |
|---|
| 2026.03.31 | ₩64,661 | ₩67,558 | ₩63,763 | ₩67,303 | +4.09% | 988만 |
|---|
| 2026.03.30 | ₩64,165 | ₩64,366 | ₩62,032 | ₩62,676 | -2.32% | 514.6만 |
|---|
| 2026.03.27 | ₩65,090 | ₩65,090 | ₩62,073 | ₩62,435 | -4.08% | 766.6만 |
|---|
| 2026.03.26 | ₩66,874 | ₩68,591 | ₩65,761 | ₩65,909 | -1.44% | 633.5만 |
|---|
| 2026.03.25 | ₩68,725 | ₩69,396 | ₩67,022 | ₩68,055 | -0.98% | 535.6만 |
|---|
| 2026.03.24 | ₩65,774 | ₩68,175 | ₩65,345 | ₩66,941 | +1.77% | 899.6만 |
|---|
| 2026.03.23 | ₩67,920 | ₩69,490 | ₩66,888 | ₩67,303 | -0.91% | 994.9만 |
|---|
| 2026.03.20 | ₩66,029 | ₩66,794 | ₩63,763 | ₩64,795 | -1.87% | 737.9만 |
|---|
| 2026.03.19 | ₩66,150 | ₩67,639 | ₩65,372 | ₩66,633 | +0.73% | 478.7만 |
|---|
| 2026.03.18 | ₩70,133 | ₩70,563 | ₩67,411 | ₩67,545 | -3.69% | 531.4만 |
|---|
| 2026.03.17 | ₩72,212 | ₩73,017 | ₩70,992 | ₩71,099 | -1.54% | 289.1만 |
|---|
| 2026.03.16 | ₩70,710 | ₩71,931 | ₩70,268 | ₩70,831 | +0.17% | 374.2만 |
|---|
| 2026.03.13 | ₩70,737 | ₩71,703 | ₩68,846 | ₩69,154 | -2.24% | 439.1만 |
|---|
| 2026.03.12 | ₩71,005 | ₩71,515 | ₩69,651 | ₩69,677 | -1.87% | 549.4만 |
|---|
| 2026.03.11 | ₩74,291 | ₩74,466 | ₩71,998 | ₩73,098 | -1.61% | 483.7만 |
|---|
| 2026.03.10 | ₩74,492 | ₩76,853 | ₩73,218 | ₩74,452 | -0.05% | 503.5만 |
|---|
| 2026.03.09 | ₩71,327 | ₩75,257 | ₩69,382 | ₩74,546 | +4.51% | 644.7만 |
|---|
| 2026.03.06 | ₩72,655 | ₩73,795 | ₩71,099 | ₩73,379 | +1.00% | 556.3만 |
|---|
| 2026.03.05 | ₩77,564 | ₩78,395 | ₩73,822 | ₩75,646 | -2.47% | 776.2만 |
|---|
| 2026.03.04 | ₩78,959 | ₩80,099 | ₩77,671 | ₩79,482 | +0.66% | 263.2만 |
|---|
| 2026.03.03 | ₩75,807 | ₩79,348 | ₩74,104 | ₩78,422 | +3.45% | 641.3만 |
|---|
| 2026.03.02 | ₩77,872 | ₩81,145 | ₩77,752 | ₩80,273 | +3.08% | 440.5만 |
|---|
| 2026.02.27 | ₩80,488 | ₩81,145 | ₩79,053 | ₩80,515 | +0.03% | 436.3만 |
|---|
| 2026.02.26 | ₩84,284 | ₩84,887 | ₩81,896 | ₩83,224 | -1.26% | 429.1만 |
|---|
| 2026.02.25 | ₩82,620 | ₩83,358 | ₩81,762 | ₩83,211 | +0.71% | 312.6만 |
|---|
| 2026.02.24 | ₩80,059 | ₩82,245 | ₩79,629 | ₩81,682 | +2.03% | 310.3만 |
|---|
| 2026.02.23 | ₩83,170 | ₩84,431 | ₩79,455 | ₩79,884 | -3.95% | 560.3만 |
|---|
| 2026.02.20 | ₩82,191 | ₩84,471 | ₩81,668 | ₩84,002 | +2.20% | 436.1만 |
|---|
| 2026.02.19 | ₩83,599 | ₩84,002 | ₩81,936 | ₩82,929 | -0.80% | 328.1만 |
|---|
| 2026.02.18 | ₩84,190 | ₩85,464 | ₩83,063 | ₩84,257 | +0.08% | 250.2만 |
|---|
| 2026.02.17 | ₩83,452 | ₩84,592 | ₩81,829 | ₩83,720 | +0.32% | 363.7만 |
|---|
| 2026.02.13 | ₩83,371 | ₩84,713 | ₩81,400 | ₩83,465 | +0.11% | 401만 |
|---|
| 2026.02.12 | ₩87,663 | ₩88,361 | ₩83,076 | ₩83,197 | -5.09% | 516.7만 |
|---|
| 2026.02.11 | ₩88,240 | ₩88,683 | ₩85,585 | ₩86,711 | -1.73% | 382.9만 |
|---|
| 2026.02.10 | ₩87,274 | ₩88,803 | ₩86,711 | ₩87,046 | -0.26% | 355.9만 |
|---|
| 2026.02.09 | ₩86,148 | ₩87,194 | ₩85,209 | ₩86,711 | +0.65% | 285.6만 |
|---|
| 2026.02.06 | ₩82,352 | ₩86,953 | ₩82,231 | ₩86,590 | +5.15% | 461.4만 |
|---|
| 2026.02.05 | ₩82,513 | ₩82,983 | ₩80,354 | ₩80,702 | -2.19% | 643.5만 |
|---|
| 2026.02.04 | ₩83,251 | ₩84,538 | ₩81,856 | ₩83,720 | +0.56% | 1005.3만 |
|---|
| 2026.02.03 | ₩82,902 | ₩84,619 | ₩80,448 | ₩82,500 | -0.49% | 740.1만 |
|---|
| 2026.02.02 | ₩80,823 | ₩83,747 | ₩79,924 | ₩83,385 | +3.17% | 324.4만 |
|---|
| 2026.01.30 | ₩80,971 | ₩81,641 | ₩78,691 | ₩80,917 | -0.07% | 391.5만 |
|---|
| 2026.01.29 | ₩81,494 | ₩82,942 | ₩79,415 | ₩81,561 | +0.08% | 594.7만 |
|---|
| 2026.01.28 | ₩81,628 | ₩82,178 | ₩80,971 | ₩81,601 | -0.03% | 384.5만 |
|---|
| 2026.01.27 | ₩81,842 | ₩82,325 | ₩80,796 | ₩81,574 | -0.33% | 382.2만 |
|---|
| 2026.01.26 | ₩82,526 | ₩84,002 | ₩82,298 | ₩83,573 | +1.27% | 245.4만 |
|---|
| 2026.01.23 | ₩82,500 | ₩82,661 | ₩81,373 | ₩82,084 | -0.50% | 296.9만 |
|---|
| 2026.01.22 | ₩83,412 | ₩84,686 | ₩82,915 | ₩83,532 | +0.14% | 343.4만 |
|---|
| 2026.01.21 | ₩79,589 | ₩83,117 | ₩79,549 | ₩82,057 | +3.10% | 430.1만 |
|---|
| 2026.01.20 | ₩79,871 | ₩81,346 | ₩78,905 | ₩79,294 | -0.72% | 503.5만 |
|---|
| 2026.01.16 | ₩84,109 | ₩84,900 | ₩82,996 | ₩83,573 | -0.64% | 278.3만 |
|---|
| 2026.01.15 | ₩83,036 | ₩84,793 | ₩82,996 | ₩84,109 | +1.29% | 455.2만 |
|---|
| 2026.01.14 | ₩82,231 | ₩82,862 | ₩81,158 | ₩82,701 | +0.57% | 367.6만 |
|---|
| 2026.01.13 | ₩84,740 | ₩84,941 | ₩82,218 | ₩82,862 | -2.22% | 418만 |
|---|
| 2026.01.12 | ₩83,117 | ₩85,169 | ₩81,950 | ₩84,954 | +2.21% | 394.7만 |
|---|
| 2026.01.09 | ₩83,425 | ₩84,847 | ₩82,956 | ₩84,525 | +1.32% | 442.4만 |
|---|
| 2026.01.08 | ₩80,971 | ₩83,801 | ₩80,957 | ₩83,318 | +2.90% | 422.9만 |
|---|
| 2026.01.07 | ₩84,954 | ₩85,276 | ₩81,829 | ₩82,070 | -3.39% | 417.1만 |
|---|
| 2026.01.06 | ₩81,816 | ₩84,713 | ₩81,628 | ₩84,458 | +3.23% | 443.9만 |
|---|
| 2026.01.05 | ₩79,415 | ₩83,143 | ₩79,321 | ₩82,057 | +3.33% | 725.9만 |
|---|
| 2026.01.02 | ₩78,154 | ₩79,200 | ₩76,518 | ₩79,066 | +1.17% | 521.6만 |
|---|
| 2025.12.31 | ₩79,160 | ₩79,240 | ₩77,550 | ₩77,671 | -1.88% | 182.9만 |
|---|
| 2025.12.30 | ₩79,656 | ₩79,696 | ₩78,771 | ₩79,187 | -0.59% | 151.8만 |
|---|
| 2025.12.29 | ₩80,340 | ₩80,823 | ₩79,267 | ₩79,656 | -0.85% | 165.7만 |
|---|
| 2025.12.26 | ₩80,837 | ₩81,212 | ₩80,273 | ₩80,917 | +0.10% | 149.9만 |
|---|
| 2025.12.24 | ₩79,576 | ₩81,252 | ₩79,281 | ₩80,971 | +1.75% | 110.3만 |
|---|
| 2025.12.23 | ₩78,932 | ₩80,354 | ₩78,905 | ₩79,871 | +1.19% | 139.2만 |
|---|
| 2025.12.22 | ₩78,798 | ₩80,018 | ₩78,798 | ₩79,562 | +0.97% | 166.6만 |
|---|
| 2025.12.19 | ₩78,194 | ₩79,240 | ₩78,100 | ₩78,449 | +0.33% | 184.5만 |
|---|
| 2025.12.18 | ₩78,530 | ₩79,683 | ₩77,188 | ₩77,685 | -1.08% | 332.4만 |
|---|
| 2025.12.17 | ₩78,811 | ₩79,817 | ₩77,215 | ₩77,349 | -1.86% | 504.1만 |
|---|
| 2025.12.16 | ₩79,696 | ₩80,193 | ₩77,644 | ₩78,436 | -1.58% | 567.5만 |
|---|
| 2025.12.15 | ₩81,239 | ₩81,333 | ₩79,348 | ₩80,072 | -1.44% | 260.5만 |
|---|
| 2025.12.12 | ₩81,883 | ₩82,339 | ₩79,589 | ₩80,179 | -2.08% | 571.3만 |
|---|
| 2025.12.11 | ₩78,731 | ₩81,749 | ₩78,623 | ₩81,521 | +3.54% | 380.3만 |
|---|
| 2025.12.10 | ₩75,874 | ₩79,026 | ₩75,472 | ₩78,355 | +3.27% | 466.2만 |
|---|
| 2025.12.09 | ₩76,799 | ₩77,872 | ₩75,834 | ₩76,008 | -1.03% | 435.6만 |
|---|
| 2025.12.08 | ₩78,020 | ₩78,020 | ₩76,223 | ₩76,866 | -1.48% | 301.9만 |
|---|
| 2025.12.05 | ₩77,524 | ₩78,704 | ₩77,443 | ₩77,765 | +0.31% | 283만 |
|---|
| 2025.12.04 | ₩77,725 | ₩78,436 | ₩76,638 | ₩77,403 | -0.41% | 252.8만 |
|---|
| 2025.12.03 | ₩75,405 | ₩77,939 | ₩75,351 | ₩77,577 | +2.88% | 319.8만 |
|---|
| 2025.12.02 | ₩75,150 | ₩76,196 | ₩74,600 | ₩75,633 | +0.64% | 358.6만 |
|---|
| 2025.12.01 | ₩75,230 | ₩76,491 | ₩74,560 | ₩74,747 | -0.64% | 288.9만 |
|---|
| 2025.11.28 | ₩75,646 | ₩76,813 | ₩75,525 | ₩76,598 | +1.26% | 102.8만 |
|---|
| 2025.11.26 | ₩74,345 | ₩75,995 | ₩74,224 | ₩75,297 | +1.28% | 238.4만 |
|---|
| 2025.11.25 | ₩71,287 | ₩74,184 | ₩70,348 | ₩73,849 | +3.59% | 506만 |
|---|
| 2025.11.24 | ₩70,536 | ₩71,461 | ₩69,262 | ₩70,764 | +0.32% | 495.7만 |
|---|
| 2025.11.21 | ₩68,618 | ₩71,434 | ₩67,894 | ₩70,026 | +2.05% | 2303.2만 |
|---|
| 2025.11.20 | ₩71,609 | ₩72,749 | ₩67,639 | ₩67,773 | -5.36% | 2246.3만 |
|---|
| 2025.11.19 | ₩69,376 | ₩70,221 | ₩68,423 | ₩69,449 | +0.11% | 1313.6만 |
|---|
| 2025.11.18 | ₩69,711 | ₩70,589 | ₩68,484 | ₩69,329 | -0.55% | 2420.6만 |
|---|
| 2025.11.17 | ₩73,782 | ₩74,486 | ₩70,811 | ₩71,629 | -2.92% | 952만 |
|---|
| 2025.11.14 | ₩74,050 | ₩75,331 | ₩72,856 | ₩74,271 | +0.30% | 932.3만 |
|---|
| 2025.11.13 | ₩79,033 | ₩79,515 | ₩75,478 | ₩75,747 | -4.16% | 806.1만 |
|---|
| 2025.11.12 | ₩78,610 | ₩80,521 | ₩78,610 | ₩79,743 | +1.44% | 1125.8만 |
|---|
| 2025.11.11 | ₩75,633 | ₩78,315 | ₩75,519 | ₩78,100 | +3.26% | 569.7만 |
|---|
| 2025.11.10 | ₩74,499 | ₩75,599 | ₩73,386 | ₩75,405 | +1.22% | 612.5만 |
|---|
| 2025.11.07 | ₩72,876 | ₩73,654 | ₩71,267 | ₩73,614 | +1.01% | 764.6만 |
|---|
| 2025.11.06 | ₩74,720 | ₩75,398 | ₩72,729 | ₩73,386 | -1.79% | 607.7만 |
|---|
| 2025.11.05 | ₩74,171 | ₩75,928 | ₩73,969 | ₩75,230 | +1.43% | 647.8만 |
|---|
| 2025.11.04 | ₩73,996 | ₩75,089 | ₩73,232 | ₩74,251 | +0.34% | 703.1만 |
|---|
| 2025.11.03 | ₩76,779 | ₩76,846 | ₩74,439 | ₩75,505 | -1.66% | 492.8만 |
|---|
| 2025.10.31 | ₩76,652 | ₩77,262 | ₩75,485 | ₩76,558 | -0.12% | 512.8만 |
|---|
| 2025.10.30 | ₩75,834 | ₩78,784 | ₩75,780 | ₩76,337 | +0.66% | 534.7만 |
|---|
| 2025.10.29 | ₩78,121 | ₩78,945 | ₩76,068 | ₩77,034 | -1.39% | 757.4만 |
|---|
| 2025.10.28 | ₩78,174 | ₩78,476 | ₩77,229 | ₩77,396 | -1.00% | 404.4만 |
|---|
| 2025.10.27 | ₩76,243 | ₩76,659 | ₩75,760 | ₩76,531 | +0.38% | 339.8만 |
|---|
| 2025.10.24 | ₩74,043 | ₩75,545 | ₩73,708 | ₩75,042 | +1.35% | 383.8만 |
|---|
| 2025.10.23 | ₩72,031 | ₩73,138 | ₩71,703 | ₩72,829 | +1.11% | 382만 |
|---|
| 2025.10.22 | ₩73,768 | ₩73,775 | ₩71,542 | ₩72,186 | -2.15% | 473.5만 |
|---|
| 2025.10.21 | ₩72,776 | ₩74,741 | ₩72,709 | ₩73,808 | +1.42% | 368.9만 |
|---|
| 2025.10.20 | ₩71,153 | ₩73,017 | ₩71,133 | ₩72,776 | +2.28% | 369.3만 |
|---|
| 2025.10.17 | ₩69,288 | ₩71,005 | ₩69,141 | ₩70,382 | +1.58% | 440.1만 |
|---|
| 2025.10.16 | ₩71,153 | ₩71,555 | ₩68,604 | ₩69,423 | -2.43% | 661.9만 |
|---|
| 2025.10.15 | ₩71,756 | ₩72,803 | ₩69,731 | ₩70,885 | -1.21% | 504.7만 |
|---|
| 2025.10.14 | ₩68,296 | ₩72,011 | ₩67,169 | ₩70,885 | +3.79% | 622.6만 |
|---|
| 2025.10.13 | ₩68,893 | ₩70,368 | ₩68,806 | ₩69,979 | +1.58% | 443.7만 |
|---|
| 2025.10.10 | ₩72,132 | ₩72,776 | ₩67,324 | ₩67,411 | -6.55% | 844만 |
|---|