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 | ₩85,275 | ₩87,905 | ₩85,275 | ₩87,397 | +2.49% | 250.9만 |
| 2026.10.08 | ₩83,994 | ₩85,355 | ₩83,834 | ₩85,289 | +1.54% | 234.8만 |
| 2026.10.07 | ₩84,795 | ₩85,462 | ₩83,754 | ₩85,048 | +0.30% | 220.8만 |
| 2026.10.06 | ₩86,730 | ₩87,571 | ₩86,316 | ₩86,850 | +0.14% | 185.9만 |
| 2026.10.05 | ₩84,808 | ₩86,223 | ₩83,513 | ₩85,609 | +0.94% | 179.3만 |
| 2026.10.02 | ₩85,889 | ₩86,170 | ₩83,994 | ₩85,128 | -0.89% | 195.1만 |
| 2026.10.01 | ₩84,408 | ₩85,155 | ₩82,072 | ₩83,981 | -0.51% | 245.9만 |
| 2026.09.30 | ₩86,783 | ₩86,837 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩84,034 |
| -3.17% |
| 202.5만 |
| 2026.09.29 | ₩86,677 | ₩86,917 | ₩85,008 | ₩86,170 | -0.59% | 160.3만 |
|---|
| 2026.09.28 | ₩86,944 | ₩88,358 | ₩86,463 | ₩86,864 | -0.09% | 162.3만 |
|---|
| 2026.09.25 | ₩86,850 | ₩88,826 | ₩86,156 | ₩88,572 | +1.98% | 194.3만 |
|---|
| 2026.09.24 | ₩86,356 | ₩86,997 | ₩85,128 | ₩86,276 | -0.09% | 170.5만 |
|---|
| 2026.09.23 | ₩87,985 | ₩88,826 | ₩86,944 | ₩87,117 | -0.99% | 145.7만 |
|---|
| 2026.09.22 | ₩91,588 | ₩91,588 | ₩88,479 | ₩89,266 | -2.54% | 258.5만 |
|---|
| 2026.09.21 | ₩90,374 | ₩90,574 | ₩88,665 | ₩90,214 | -0.18% | 221.4만 |
|---|
| 2026.09.18 | ₩88,679 | ₩88,852 | ₩87,371 | ₩88,265 | -0.47% | 164.9만 |
|---|
| 2026.09.17 | ₩90,067 | ₩90,134 | ₩88,051 | ₩88,906 | -1.29% | 166만 |
|---|
| 2026.09.16 | ₩90,894 | ₩91,055 | ₩85,863 | ₩87,384 | -3.86% | 267.1만 |
|---|
| 2026.09.15 | ₩91,602 | ₩91,775 | ₩89,506 | ₩90,561 | -1.14% | 149.2만 |
|---|
| 2026.09.14 | ₩92,336 | ₩93,470 | ₩91,548 | ₩92,323 | -0.01% | 94.9만 |
|---|
| 2026.09.11 | ₩92,776 | ₩93,831 | ₩92,256 | ₩93,057 | +0.30% | 189.8만 |
|---|
| 2026.09.10 | ₩91,322 | ₩91,669 | ₩89,987 | ₩90,507 | -0.89% | 199.7만 |
|---|
| 2026.09.09 | ₩93,137 | ₩93,177 | ₩91,815 | ₩92,283 | -0.92% | 196.3만 |
|---|
| 2026.09.08 | ₩95,619 | ₩95,699 | ₩94,044 | ₩94,431 | -1.24% | 256.4만 |
|---|
| 2026.09.04 | ₩98,396 | ₩98,969 | ₩97,154 | ₩97,768 | -0.64% | 122.7만 |
|---|
| 2026.09.03 | ₩97,848 | ₩99,810 | ₩97,301 | ₩99,423 | +1.61% | 120.8만 |
|---|
| 2026.09.02 | ₩95,459 | ₩96,874 | ₩95,366 | ₩96,046 | +0.62% | 143만 |
|---|
| 2026.09.01 | ₩95,045 | ₩96,674 | ₩94,044 | ₩94,525 | -0.55% | 136만 |
|---|
| 2026.08.31 | ₩97,701 | ₩97,715 | ₩96,233 | ₩96,647 | -1.08% | 112.3만 |
|---|
| 2026.08.28 | ₩99,423 | ₩100,091 | ₩98,249 | ₩98,596 | -0.83% | 132.2만 |
|---|
| 2026.08.27 | ₩97,928 | ₩99,557 | ₩97,528 | ₩98,796 | +0.89% | 112.2만 |
|---|
| 2026.08.26 | ₩98,889 | ₩99,263 | ₩97,782 | ₩98,315 | -0.58% | 80.3만 |
|---|
| 2026.08.25 | ₩99,437 | ₩99,570 | ₩97,742 | ₩98,849 | -0.59% | 113.8만 |
|---|
| 2026.08.24 | ₩97,074 | ₩98,476 | ₩97,034 | ₩98,008 | +0.96% | 123.3만 |
|---|
| 2026.08.21 | ₩96,073 | ₩97,621 | ₩95,766 | ₩97,261 | +1.24% | 146.2만 |
|---|
| 2026.08.20 | ₩96,140 | ₩96,927 | ₩94,418 | ₩94,578 | -1.62% | 162만 |
|---|
| 2026.08.19 | ₩98,956 | ₩99,650 | ₩97,982 | ₩98,329 | -0.63% | 152.5만 |
|---|
| 2026.08.18 | ₩97,915 | ₩98,369 | ₩97,128 | ₩97,608 | -0.31% | 116만 |
|---|
| 2026.08.17 | ₩98,582 | ₩99,343 | ₩97,968 | ₩98,329 | -0.26% | 176.4만 |
|---|
| 2026.08.14 | ₩100,144 | ₩100,665 | ₩99,503 | ₩99,850 | -0.29% | 103.5만 |
|---|
| 2026.08.13 | ₩100,985 | ₩101,666 | ₩99,290 | ₩100,518 | -0.46% | 167만 |
|---|
| 2026.08.12 | ₩101,158 | ₩101,305 | ₩99,984 | ₩100,104 | -1.04% | 124.3만 |
|---|
| 2026.08.11 | ₩101,746 | ₩102,760 | ₩100,037 | ₩100,237 | -1.48% | 135.2만 |
|---|
| 2026.08.10 | ₩101,078 | ₩101,812 | ₩100,638 | ₩101,225 | +0.15% | 129.3만 |
|---|
| 2026.08.07 | ₩101,172 | ₩101,946 | ₩100,358 | ₩101,626 | +0.45% | 130.1만 |
|---|
| 2026.08.06 | ₩104,095 | ₩104,549 | ₩100,638 | ₩100,918 | -3.05% | 160.9만 |
|---|
| 2026.08.05 | ₩103,774 | ₩105,790 | ₩103,508 | ₩103,508 | -0.26% | 159.6만 |
|---|
| 2026.08.04 | ₩100,825 | ₩103,120 | ₩99,810 | ₩102,213 | +1.38% | 257.6만 |
|---|
| 2026.08.03 | ₩96,313 | ₩97,435 | ₩95,873 | ₩97,221 | +0.94% | 182.7만 |
|---|
| 2026.07.31 | ₩93,457 | ₩94,245 | ₩90,881 | ₩93,564 | +0.11% | 237.4만 |
|---|
| 2026.07.30 | ₩90,761 | ₩92,389 | ₩89,226 | ₩92,189 | +1.57% | 221만 |
|---|
| 2026.07.29 | ₩92,803 | ₩93,177 | ₩88,692 | ₩89,039 | -4.06% | 302.6만 |
|---|
| 2026.07.28 | ₩94,899 | ₩96,073 | ₩93,551 | ₩95,232 | +0.35% | 151.5만 |
|---|
| 2026.07.27 | ₩94,111 | ₩94,431 | ₩91,255 | ₩92,309 | -1.91% | 144.8만 |
|---|
| 2026.07.24 | ₩90,254 | ₩91,936 | ₩89,707 | ₩90,988 | +0.81% | 137.3만 |
|---|
| 2026.07.23 | ₩89,146 | ₩90,788 | ₩88,959 | ₩89,827 | +0.76% | 174.1만 |
|---|
| 2026.07.22 | ₩92,590 | ₩94,098 | ₩92,336 | ₩92,616 | +0.03% | 102.1만 |
|---|
| 2026.07.21 | ₩91,615 | ₩93,390 | ₩90,841 | ₩92,630 | +1.11% | 102.7만 |
|---|
| 2026.07.20 | ₩92,937 | ₩93,671 | ₩90,374 | ₩90,734 | -2.37% | 109.2만 |
|---|
| 2026.07.17 | ₩91,722 | ₩94,765 | ₩91,281 | ₩92,336 | +0.67% | 132.5만 |
|---|
| 2026.07.16 | ₩95,526 | ₩96,193 | ₩93,537 | ₩94,445 | -1.13% | 125.2만 |
|---|
| 2026.07.15 | ₩95,059 | ₩96,060 | ₩93,911 | ₩95,125 | +0.07% | 134.5만 |
|---|
| 2026.07.14 | ₩93,791 | ₩95,459 | ₩93,364 | ₩94,431 | +0.68% | 172.2만 |
|---|
| 2026.07.13 | ₩95,099 | ₩96,207 | ₩93,524 | ₩94,378 | -0.76% | 137.2만 |
|---|
| 2026.07.10 | ₩95,112 | ₩95,499 | ₩93,003 | ₩95,112 | 0.00% | 162.3만 |
|---|
| 2026.07.09 | ₩93,991 | ₩94,859 | ₩93,257 | ₩94,365 | +0.40% | 138.2만 |
|---|
| 2026.07.08 | ₩93,938 | ₩94,498 | ₩92,109 | ₩93,604 | -0.36% | 213.5만 |
|---|
| 2026.07.07 | ₩98,929 | ₩99,050 | ₩96,020 | ₩96,767 | -2.19% | 201.8만 |
|---|
| 2026.07.06 | ₩96,927 | ₩97,661 | ₩95,366 | ₩97,661 | +0.76% | 132.8만 |
|---|
| 2026.07.02 | ₩95,166 | ₩96,714 | ₩94,298 | ₩96,500 | +1.40% | 155.5만 |
|---|
| 2026.07.01 | ₩93,097 | ₩95,993 | ₩92,162 | ₩93,657 | +0.60% | 129.1만 |
|---|
| 2026.06.30 | ₩93,497 | ₩94,098 | ₩92,149 | ₩93,551 | +0.06% | 144.6만 |
|---|
| 2026.06.29 | ₩92,269 | ₩93,564 | ₩91,629 | ₩92,856 | +0.64% | 113.9만 |
|---|
| 2026.06.26 | ₩90,467 | ₩92,710 | ₩89,973 | ₩90,841 | +0.41% | 121.8만 |
|---|
| 2026.06.25 | ₩92,763 | ₩95,579 | ₩91,362 | ₩91,709 | -1.14% | 154.3만 |
|---|
| 2026.06.24 | ₩90,160 | ₩93,404 | ₩90,067 | ₩91,322 | +1.29% | 145.3만 |
|---|
| 2026.06.23 | ₩89,653 | ₩91,749 | ₩88,746 | ₩90,601 | +1.06% | 107.1만 |
|---|
| 2026.06.22 | ₩90,801 | ₩91,869 | ₩90,334 | ₩90,921 | +0.13% | 146.2만 |
|---|
| 2026.06.18 | ₩91,669 | ₩92,189 | ₩90,107 | ₩90,134 | -1.67% | 163.2만 |
|---|
| 2026.06.17 | ₩92,483 | ₩94,098 | ₩89,386 | ₩89,893 | -2.80% | 246.2만 |
|---|
| 2026.06.16 | ₩92,056 | ₩93,617 | ₩91,949 | ₩92,683 | +0.68% | 129.2만 |
|---|
| 2026.06.15 | ₩91,508 | ₩92,349 | ₩90,814 | ₩91,108 | -0.44% | 166.9만 |
|---|
| 2026.06.12 | ₩88,238 | ₩89,493 | ₩86,490 | ₩88,358 | +0.14% | 184.1만 |
|---|
| 2026.06.11 | ₩83,553 | ₩87,251 | ₩82,726 | ₩86,570 | +3.61% | 274.5만 |
|---|
| 2026.06.10 | ₩85,782 | ₩86,450 | ₩82,059 | ₩82,112 | -4.28% | 407.9만 |
|---|
| 2026.06.09 | ₩87,865 | ₩88,919 | ₩83,607 | ₩86,850 | -1.15% | 388.4만 |
|---|
| 2026.06.08 | ₩87,571 | ₩89,079 | ₩86,290 | ₩86,570 | -1.14% | 206.2만 |
|---|
| 2026.06.05 | ₩91,215 | ₩91,281 | ₩86,543 | ₩86,997 | -4.62% | 347.4만 |
|---|
| 2026.06.04 | ₩89,186 | ₩91,215 | ₩88,772 | ₩90,761 | +1.77% | 311만 |
|---|
| 2026.06.03 | ₩88,051 | ₩88,906 | ₩86,396 | ₩86,530 | -1.73% | 286.3만 |
|---|
| 2026.06.02 | ₩86,930 | ₩89,787 | ₩86,930 | ₩89,560 | +3.02% | 271.6만 |
|---|
| 2026.06.01 | ₩87,424 | ₩88,439 | ₩86,650 | ₩88,225 | +0.92% | 284만 |
|---|
| 2026.05.29 | ₩86,463 | ₩88,198 | ₩86,116 | ₩87,891 | +1.65% | 279만 |
|---|
| 2026.05.28 | ₩85,235 | ₩86,677 | ₩84,368 | ₩86,129 | +1.05% | 293.6만 |
|---|
| 2026.05.27 | ₩85,542 | ₩86,957 | ₩85,462 | ₩86,009 | +0.55% | 258.2만 |
|---|
| 2026.05.26 | ₩86,396 | ₩86,730 | ₩84,595 | ₩85,222 | -1.36% | 252.9만 |
|---|
| 2026.05.22 | ₩86,143 | ₩87,024 | ₩85,475 | ₩85,689 | -0.53% | 271.6만 |
|---|
| 2026.05.21 | ₩82,112 | ₩84,755 | ₩81,365 | ₩84,274 | +2.63% | 338만 |
|---|
| 2026.05.20 | ₩80,711 | ₩83,193 | ₩79,136 | ₩82,859 | +2.66% | 378.8만 |
|---|
| 2026.05.19 | ₩80,270 | ₩81,031 | ₩79,189 | ₩79,856 | -0.52% | 248만 |
|---|
| 2026.05.18 | ₩80,737 | ₩81,712 | ₩79,709 | ₩81,324 | +0.73% | 299.7만 |
|---|
| 2026.05.15 | ₩81,565 | ₩81,752 | ₩80,470 | ₩80,604 | -1.18% | 234.3만 |
|---|
| 2026.05.14 | ₩83,540 | ₩83,901 | ₩82,272 | ₩83,206 | -0.40% | 302.5만 |
|---|
| 2026.05.13 | ₩81,058 | ₩81,698 | ₩80,230 | ₩81,445 | +0.48% | 266.1만 |
|---|
| 2026.05.12 | ₩81,178 | ₩82,112 | ₩79,549 | ₩81,872 | +0.85% | 285.4만 |
|---|
| 2026.05.11 | ₩80,884 | ₩81,832 | ₩80,350 | ₩81,498 | +0.76% | 274.7만 |
|---|
| 2026.05.08 | ₩82,192 | ₩82,219 | ₩80,457 | ₩81,018 | -1.43% | 244.2만 |
|---|
| 2026.05.07 | ₩83,260 | ₩83,607 | ₩80,444 | ₩81,004 | -2.71% | 335만 |
|---|
| 2026.05.06 | ₩81,578 | ₩83,073 | ₩81,525 | ₩82,539 | +1.18% | 332.7만 |
|---|
| 2026.05.05 | ₩79,096 | ₩79,950 | ₩78,255 | ₩79,616 | +0.66% | 309.6만 |
|---|
| 2026.05.04 | ₩79,936 | ₩80,377 | ₩77,787 | ₩78,068 | -2.34% | 351.6만 |
|---|
| 2026.05.01 | ₩82,633 | ₩83,153 | ₩80,711 | ₩80,711 | -2.33% | 302.3만 |
|---|
| 2026.04.30 | ₩78,909 | ₩82,019 | ₩78,682 | ₩81,591 | +3.40% | 325.9만 |
|---|
| 2026.04.29 | ₩78,895 | ₩79,149 | ₩77,013 | ₩77,881 | -1.29% | 264.8만 |
|---|
| 2026.04.28 | ₩80,163 | ₩80,310 | ₩78,855 | ₩79,162 | -1.25% | 299.2만 |
|---|
| 2026.04.27 | ₩79,282 | ₩80,230 | ₩78,655 | ₩79,376 | +0.12% | 281.3만 |
|---|
| 2026.04.24 | ₩80,030 | ₩80,217 | ₩78,922 | ₩79,616 | -0.52% | 312.1만 |
|---|
| 2026.04.23 | ₩79,830 | ₩81,098 | ₩77,868 | ₩80,016 | +0.23% | 349.1만 |
|---|
| 2026.04.22 | ₩81,178 | ₩81,605 | ₩80,203 | ₩80,911 | -0.33% | 256.7만 |
|---|
| 2026.04.21 | ₩82,179 | ₩82,753 | ₩78,815 | ₩79,322 | -3.48% | 396.4만 |
|---|
| 2026.04.20 | ₩80,363 | ₩81,004 | ₩79,803 | ₩80,777 | +0.51% | 260.3만 |
|---|
| 2026.04.17 | ₩79,055 | ₩82,085 | ₩78,949 | ₩80,764 | +2.16% | 518.5만 |
|---|
| 2026.04.16 | ₩76,746 | ₩77,187 | ₩75,599 | ₩76,666 | -0.10% | 336만 |
|---|
| 2026.04.15 | ₩77,093 | ₩77,347 | ₩75,358 | ₩76,213 | -1.14% | 356만 |
|---|
| 2026.04.14 | ₩75,171 | ₩76,840 | ₩74,931 | ₩76,653 | +1.97% | 299만 |
|---|
| 2026.04.13 | ₩72,315 | ₩75,145 | ₩71,861 | ₩75,038 | +3.77% | 397.4만 |
|---|
| 2026.04.10 | ₩75,105 | ₩75,238 | ₩73,490 | ₩73,743 | -1.81% | 315.3만 |
|---|
| 2026.04.09 | ₩73,009 | ₩75,692 | ₩72,822 | ₩75,038 | +2.78% | 366.2만 |
|---|
| 2026.04.08 | ₩73,717 | ₩74,277 | ₩72,248 | ₩73,770 | +0.07% | 422.3만 |
|---|
| 2026.04.07 | ₩67,964 | ₩68,204 | ₩66,362 | ₩68,057 | +0.14% | 395.1만 |
|---|
| 2026.04.06 | ₩67,283 | ₩68,538 | ₩66,990 | ₩68,431 | +1.71% | 353.6만 |
|---|
| 2026.04.02 | ₩65,561 | ₩68,778 | ₩65,001 | ₩67,710 | +3.28% | 471.1만 |
|---|
| 2026.04.01 | ₩68,191 | ₩68,978 | ₩67,537 | ₩67,977 | -0.31% | 451.7만 |
|---|
| 2026.03.31 | ₩64,347 | ₩67,230 | ₩63,453 | ₩66,976 | +4.09% | 988만 |
|---|
| 2026.03.30 | ₩63,853 | ₩64,053 | ₩61,731 | ₩62,371 | -2.32% | 514.6만 |
|---|
| 2026.03.27 | ₩64,774 | ₩64,774 | ₩61,771 | ₩62,131 | -4.08% | 766.6만 |
|---|
| 2026.03.26 | ₩66,549 | ₩68,258 | ₩65,441 | ₩65,588 | -1.44% | 633.5만 |
|---|
| 2026.03.25 | ₩68,391 | ₩69,058 | ₩66,696 | ₩67,724 | -0.98% | 535.6만 |
|---|
| 2026.03.24 | ₩65,455 | ₩67,844 | ₩65,028 | ₩66,616 | +1.77% | 899.6만 |
|---|
| 2026.03.23 | ₩67,590 | ₩69,152 | ₩66,562 | ₩66,976 | -0.91% | 994.9만 |
|---|
| 2026.03.20 | ₩65,708 | ₩66,469 | ₩63,453 | ₩64,480 | -1.87% | 737.9만 |
|---|
| 2026.03.19 | ₩65,828 | ₩67,310 | ₩65,054 | ₩66,309 | +0.73% | 478.7만 |
|---|
| 2026.03.18 | ₩69,793 | ₩70,220 | ₩67,083 | ₩67,217 | -3.69% | 531.4만 |
|---|
| 2026.03.17 | ₩71,861 | ₩72,662 | ₩70,647 | ₩70,754 | -1.54% | 289.1만 |
|---|
| 2026.03.16 | ₩70,366 | ₩71,581 | ₩69,926 | ₩70,487 | +0.17% | 374.2만 |
|---|
| 2026.03.13 | ₩70,393 | ₩71,354 | ₩68,511 | ₩68,818 | -2.24% | 439.1만 |
|---|
| 2026.03.12 | ₩70,660 | ₩71,167 | ₩69,312 | ₩69,339 | -1.87% | 549.4만 |
|---|
| 2026.03.11 | ₩73,930 | ₩74,104 | ₩71,648 | ₩72,742 | -1.61% | 483.7만 |
|---|
| 2026.03.10 | ₩74,130 | ₩76,479 | ₩72,862 | ₩74,090 | -0.05% | 503.5만 |
|---|
| 2026.03.09 | ₩70,980 | ₩74,891 | ₩69,045 | ₩74,184 | +4.51% | 644.7만 |
|---|
| 2026.03.06 | ₩72,302 | ₩73,436 | ₩70,754 | ₩73,023 | +1.00% | 556.3만 |
|---|
| 2026.03.05 | ₩77,187 | ₩78,014 | ₩73,463 | ₩75,278 | -2.47% | 776.2만 |
|---|
| 2026.03.04 | ₩78,575 | ₩79,709 | ₩77,294 | ₩79,096 | +0.66% | 263.2만 |
|---|
| 2026.03.03 | ₩75,438 | ₩78,962 | ₩73,743 | ₩78,041 | +3.45% | 641.3만 |
|---|
| 2026.03.02 | ₩77,494 | ₩80,751 | ₩77,374 | ₩79,883 | +3.08% | 440.5만 |
|---|
| 2026.02.27 | ₩80,097 | ₩80,751 | ₩78,668 | ₩80,123 | +0.03% | 436.3만 |
|---|
| 2026.02.26 | ₩83,874 | ₩84,474 | ₩81,498 | ₩82,819 | -1.26% | 429.1만 |
|---|
| 2026.02.25 | ₩82,219 | ₩82,953 | ₩81,365 | ₩82,806 | +0.71% | 312.6만 |
|---|
| 2026.02.24 | ₩79,669 | ₩81,845 | ₩79,242 | ₩81,284 | +2.03% | 310.3만 |
|---|
| 2026.02.23 | ₩82,766 | ₩84,021 | ₩79,069 | ₩79,496 | -3.95% | 560.3만 |
|---|
| 2026.02.20 | ₩81,792 | ₩84,061 | ₩81,271 | ₩83,594 | +2.20% | 436.1만 |
|---|
| 2026.02.19 | ₩83,193 | ₩83,594 | ₩81,538 | ₩82,526 | -0.80% | 328.1만 |
|---|
| 2026.02.18 | ₩83,780 | ₩85,048 | ₩82,659 | ₩83,847 | +0.08% | 250.2만 |
|---|
| 2026.02.17 | ₩83,046 | ₩84,181 | ₩81,431 | ₩83,313 | +0.32% | 363.7만 |
|---|
| 2026.02.13 | ₩82,966 | ₩84,301 | ₩81,004 | ₩83,060 | +0.11% | 401만 |
|---|
| 2026.02.12 | ₩87,237 | ₩87,931 | ₩82,673 | ₩82,793 | -5.09% | 516.7만 |
|---|
| 2026.02.11 | ₩87,811 | ₩88,252 | ₩85,168 | ₩86,290 | -1.73% | 382.9만 |
|---|
| 2026.02.10 | ₩86,850 | ₩88,372 | ₩86,290 | ₩86,623 | -0.26% | 355.9만 |
|---|
| 2026.02.09 | ₩85,729 | ₩86,770 | ₩84,795 | ₩86,290 | +0.65% | 285.6만 |
|---|
| 2026.02.06 | ₩81,952 | ₩86,530 | ₩81,832 | ₩86,170 | +5.15% | 461.4만 |
|---|
| 2026.02.05 | ₩82,112 | ₩82,579 | ₩79,963 | ₩80,310 | -2.19% | 643.5만 |
|---|
| 2026.02.04 | ₩82,846 | ₩84,127 | ₩81,458 | ₩83,313 | +0.56% | 1005.3만 |
|---|
| 2026.02.03 | ₩82,499 | ₩84,207 | ₩80,057 | ₩82,099 | -0.49% | 740.1만 |
|---|
| 2026.02.02 | ₩80,430 | ₩83,340 | ₩79,536 | ₩82,980 | +3.17% | 324.4만 |
|---|
| 2026.01.30 | ₩80,577 | ₩81,244 | ₩78,308 | ₩80,524 | -0.07% | 391.5만 |
|---|
| 2026.01.29 | ₩81,098 | ₩82,539 | ₩79,029 | ₩81,164 | +0.08% | 594.7만 |
|---|
| 2026.01.28 | ₩81,231 | ₩81,778 | ₩80,577 | ₩81,204 | -0.03% | 384.5만 |
|---|
| 2026.01.27 | ₩81,445 | ₩81,925 | ₩80,404 | ₩81,178 | -0.33% | 382.2만 |
|---|
| 2026.01.26 | ₩82,125 | ₩83,594 | ₩81,898 | ₩83,166 | +1.27% | 245.4만 |
|---|
| 2026.01.23 | ₩82,099 | ₩82,259 | ₩80,977 | ₩81,685 | -0.50% | 296.9만 |
|---|
| 2026.01.22 | ₩83,006 | ₩84,274 | ₩82,512 | ₩83,126 | +0.14% | 343.4만 |
|---|
| 2026.01.21 | ₩79,202 | ₩82,713 | ₩79,162 | ₩81,658 | +3.10% | 430.1만 |
|---|
| 2026.01.20 | ₩79,483 | ₩80,951 | ₩78,522 | ₩78,909 | -0.72% | 503.5만 |
|---|
| 2026.01.16 | ₩83,700 | ₩84,488 | ₩82,592 | ₩83,166 | -0.64% | 278.3만 |
|---|
| 2026.01.15 | ₩82,633 | ₩84,381 | ₩82,592 | ₩83,700 | +1.29% | 455.2만 |
|---|
| 2026.01.14 | ₩81,832 | ₩82,459 | ₩80,764 | ₩82,299 | +0.57% | 367.6만 |
|---|
| 2026.01.13 | ₩84,328 | ₩84,528 | ₩81,818 | ₩82,459 | -2.22% | 418만 |
|---|
| 2026.01.12 | ₩82,713 | ₩84,755 | ₩81,551 | ₩84,541 | +2.21% | 394.7만 |
|---|
| 2026.01.09 | ₩83,020 | ₩84,434 | ₩82,552 | ₩84,114 | +1.32% | 442.4만 |
|---|
| 2026.01.08 | ₩80,577 | ₩83,393 | ₩80,564 | ₩82,913 | +2.90% | 422.9만 |
|---|
| 2026.01.07 | ₩84,541 | ₩84,862 | ₩81,431 | ₩81,672 | -3.39% | 417.1만 |
|---|
| 2026.01.06 | ₩81,418 | ₩84,301 | ₩81,231 | ₩84,047 | +3.23% | 443.9만 |
|---|
| 2026.01.05 | ₩79,029 | ₩82,739 | ₩78,935 | ₩81,658 | +3.33% | 725.9만 |
|---|
| 2026.01.02 | ₩77,774 | ₩78,815 | ₩76,146 | ₩78,682 | +1.17% | 521.6만 |
|---|
| 2025.12.31 | ₩78,775 | ₩78,855 | ₩77,174 | ₩77,294 | -1.88% | 182.9만 |
|---|
| 2025.12.30 | ₩79,269 | ₩79,309 | ₩78,388 | ₩78,802 | -0.59% | 151.8만 |
|---|
| 2025.12.29 | ₩79,950 | ₩80,430 | ₩78,882 | ₩79,269 | -0.85% | 165.7만 |
|---|
| 2025.12.26 | ₩80,444 | ₩80,817 | ₩79,883 | ₩80,524 | +0.10% | 149.9만 |
|---|
| 2025.12.24 | ₩79,189 | ₩80,857 | ₩78,895 | ₩80,577 | +1.75% | 110.3만 |
|---|
| 2025.12.23 | ₩78,548 | ₩79,963 | ₩78,522 | ₩79,483 | +1.19% | 139.2만 |
|---|
| 2025.12.22 | ₩78,415 | ₩79,629 | ₩78,415 | ₩79,176 | +0.97% | 166.6만 |
|---|
| 2025.12.19 | ₩77,814 | ₩78,855 | ₩77,721 | ₩78,068 | +0.33% | 184.5만 |
|---|
| 2025.12.18 | ₩78,148 | ₩79,296 | ₩76,813 | ₩77,307 | -1.08% | 332.4만 |
|---|
| 2025.12.17 | ₩78,428 | ₩79,429 | ₩76,840 | ₩76,973 | -1.86% | 504.1만 |
|---|
| 2025.12.16 | ₩79,309 | ₩79,803 | ₩77,267 | ₩78,054 | -1.58% | 567.5만 |
|---|
| 2025.12.15 | ₩80,844 | ₩80,937 | ₩78,962 | ₩79,683 | -1.44% | 260.5만 |
|---|
| 2025.12.12 | ₩81,485 | ₩81,938 | ₩79,202 | ₩79,790 | -2.08% | 571.3만 |
|---|
| 2025.12.11 | ₩78,348 | ₩81,351 | ₩78,241 | ₩81,124 | +3.54% | 380.3만 |
|---|
| 2025.12.10 | ₩75,505 | ₩78,642 | ₩75,105 | ₩77,974 | +3.27% | 466.2만 |
|---|
| 2025.12.09 | ₩76,426 | ₩77,494 | ₩75,465 | ₩75,639 | -1.03% | 435.6만 |
|---|
| 2025.12.08 | ₩77,641 | ₩77,641 | ₩75,852 | ₩76,493 | -1.48% | 301.9만 |
|---|
| 2025.12.05 | ₩77,147 | ₩78,321 | ₩77,067 | ₩77,387 | +0.31% | 283만 |
|---|
| 2025.12.04 | ₩77,347 | ₩78,054 | ₩76,266 | ₩77,027 | -0.41% | 252.8만 |
|---|
| 2025.12.03 | ₩75,038 | ₩77,561 | ₩74,985 | ₩77,200 | +2.88% | 319.8만 |
|---|
| 2025.12.02 | ₩74,784 | ₩75,825 | ₩74,237 | ₩75,265 | +0.64% | 358.6만 |
|---|
| 2025.12.01 | ₩74,864 | ₩76,119 | ₩74,197 | ₩74,384 | -0.64% | 288.9만 |
|---|
| 2025.11.28 | ₩75,278 | ₩76,439 | ₩75,158 | ₩76,226 | +1.26% | 102.8만 |
|---|
| 2025.11.26 | ₩73,984 | ₩75,625 | ₩73,863 | ₩74,931 | +1.28% | 238.4만 |
|---|
| 2025.11.25 | ₩70,940 | ₩73,823 | ₩70,006 | ₩73,490 | +3.59% | 506만 |
|---|
| 2025.11.24 | ₩70,193 | ₩71,114 | ₩68,925 | ₩70,420 | +0.32% | 495.7만 |
|---|
| 2025.11.21 | ₩68,284 | ₩71,087 | ₩67,564 | ₩69,686 | +2.05% | 2303.2만 |
|---|
| 2025.11.20 | ₩71,261 | ₩72,395 | ₩67,310 | ₩67,443 | -5.36% | 2246.3만 |
|---|
| 2025.11.19 | ₩69,038 | ₩69,879 | ₩68,091 | ₩69,112 | +0.11% | 1313.6만 |
|---|
| 2025.11.18 | ₩69,372 | ₩70,246 | ₩68,151 | ₩68,992 | -0.55% | 2420.6만 |
|---|
| 2025.11.17 | ₩73,423 | ₩74,124 | ₩70,467 | ₩71,281 | -2.92% | 952만 |
|---|
| 2025.11.14 | ₩73,690 | ₩74,965 | ₩72,502 | ₩73,910 | +0.30% | 932.3만 |
|---|
| 2025.11.13 | ₩78,648 | ₩79,129 | ₩75,111 | ₩75,378 | -4.16% | 806.1만 |
|---|
| 2025.11.12 | ₩78,228 | ₩80,130 | ₩78,228 | ₩79,356 | +1.44% | 1125.8만 |
|---|
| 2025.11.11 | ₩75,265 | ₩77,934 | ₩75,151 | ₩77,721 | +3.26% | 569.7만 |
|---|
| 2025.11.10 | ₩74,137 | ₩75,231 | ₩73,029 | ₩75,038 | +1.22% | 612.5만 |
|---|
| 2025.11.07 | ₩72,522 | ₩73,296 | ₩70,920 | ₩73,256 | +1.01% | 764.6만 |
|---|
| 2025.11.06 | ₩74,357 | ₩75,031 | ₩72,375 | ₩73,029 | -1.79% | 607.7만 |
|---|
| 2025.11.05 | ₩73,810 | ₩75,559 | ₩73,610 | ₩74,864 | +1.43% | 647.8만 |
|---|
| 2025.11.04 | ₩73,636 | ₩74,724 | ₩72,876 | ₩73,890 | +0.34% | 703.1만 |
|---|
| 2025.11.03 | ₩76,406 | ₩76,473 | ₩74,077 | ₩75,138 | -1.66% | 492.8만 |
|---|
| 2025.10.31 | ₩76,279 | ₩76,887 | ₩75,118 | ₩76,186 | -0.12% | 512.8만 |
|---|
| 2025.10.30 | ₩75,465 | ₩78,401 | ₩75,412 | ₩75,966 | +0.66% | 534.7만 |
|---|
| 2025.10.29 | ₩77,741 | ₩78,562 | ₩75,699 | ₩76,660 | -1.39% | 757.4만 |
|---|
| 2025.10.28 | ₩77,794 | ₩78,094 | ₩76,853 | ₩77,020 | -1.00% | 404.4만 |
|---|
| 2025.10.27 | ₩75,872 | ₩76,286 | ₩75,392 | ₩76,159 | +0.38% | 339.8만 |
|---|
| 2025.10.24 | ₩73,683 | ₩75,178 | ₩73,350 | ₩74,678 | +1.35% | 383.8만 |
|---|
| 2025.10.23 | ₩71,681 | ₩72,782 | ₩71,354 | ₩72,475 | +1.11% | 382만 |
|---|
| 2025.10.22 | ₩73,410 | ₩73,416 | ₩71,194 | ₩71,835 | -2.15% | 473.5만 |
|---|
| 2025.10.21 | ₩72,422 | ₩74,377 | ₩72,355 | ₩73,450 | +1.42% | 368.9만 |
|---|
| 2025.10.20 | ₩70,807 | ₩72,662 | ₩70,787 | ₩72,422 | +2.28% | 369.3만 |
|---|
| 2025.10.17 | ₩68,952 | ₩70,660 | ₩68,805 | ₩70,039 | +1.58% | 440.1만 |
|---|
| 2025.10.16 | ₩70,807 | ₩71,207 | ₩68,271 | ₩69,085 | -2.43% | 661.9만 |
|---|
| 2025.10.15 | ₩71,408 | ₩72,449 | ₩69,392 | ₩70,540 | -1.21% | 504.7만 |
|---|
| 2025.10.14 | ₩67,964 | ₩71,661 | ₩66,843 | ₩70,540 | +3.79% | 622.6만 |
|---|
| 2025.10.13 | ₩68,558 | ₩70,026 | ₩68,471 | ₩69,639 | +1.58% | 443.7만 |
|---|
| 2025.10.10 | ₩71,781 | ₩72,422 | ₩66,996 | ₩67,083 | -6.55% | 844만 |
|---|