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 | ₩85,358 | ₩87,990 | ₩85,358 | ₩87,482 | +2.49% | 250.9만 |
| 2026.10.08 | ₩84,075 | ₩85,438 | ₩83,915 | ₩85,371 | +1.54% | 234.8만 |
| 2026.10.07 | ₩84,877 | ₩85,545 | ₩83,835 | ₩85,131 | +0.30% | 220.8만 |
| 2026.10.06 | ₩86,814 | ₩87,656 | ₩86,400 | ₩86,934 | +0.14% | 185.9만 |
| 2026.10.05 | ₩84,890 | ₩86,306 | ₩83,594 | ₩85,692 | +0.94% | 179.3만 |
| 2026.10.02 | ₩85,972 | ₩86,253 | ₩84,075 | ₩85,211 | -0.89% | 195.1만 |
| 2026.10.01 | ₩84,489 | ₩85,237 | ₩82,151 | ₩84,062 | -0.51% | 245.9만 |
| 2026.09.30 | ₩86,867 | ₩86,921 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩84,115 |
| -3.17% |
| 202.5만 |
| 2026.09.29 | ₩86,760 | ₩87,001 | ₩85,090 | ₩86,253 | -0.59% | 160.3만 |
|---|
| 2026.09.28 | ₩87,028 | ₩88,444 | ₩86,547 | ₩86,948 | -0.09% | 162.3만 |
|---|
| 2026.09.25 | ₩86,934 | ₩88,911 | ₩86,239 | ₩88,658 | +1.98% | 194.3만 |
|---|
| 2026.09.24 | ₩86,440 | ₩87,081 | ₩85,211 | ₩86,360 | -0.09% | 170.5만 |
|---|
| 2026.09.23 | ₩88,070 | ₩88,911 | ₩87,028 | ₩87,201 | -0.99% | 145.7만 |
|---|
| 2026.09.22 | ₩91,677 | ₩91,677 | ₩88,564 | ₩89,352 | -2.54% | 258.5만 |
|---|
| 2026.09.21 | ₩90,461 | ₩90,662 | ₩88,751 | ₩90,301 | -0.18% | 221.4만 |
|---|
| 2026.09.18 | ₩88,765 | ₩88,938 | ₩87,455 | ₩88,350 | -0.47% | 164.9만 |
|---|
| 2026.09.17 | ₩90,154 | ₩90,221 | ₩88,137 | ₩88,992 | -1.29% | 166만 |
|---|
| 2026.09.16 | ₩90,982 | ₩91,143 | ₩85,946 | ₩87,469 | -3.86% | 267.1만 |
|---|
| 2026.09.15 | ₩91,690 | ₩91,864 | ₩89,593 | ₩90,648 | -1.14% | 149.2만 |
|---|
| 2026.09.14 | ₩92,425 | ₩93,561 | ₩91,637 | ₩92,412 | -0.01% | 94.9만 |
|---|
| 2026.09.11 | ₩92,866 | ₩93,922 | ₩92,345 | ₩93,147 | +0.30% | 189.8만 |
|---|
| 2026.09.10 | ₩91,410 | ₩91,757 | ₩90,074 | ₩90,595 | -0.89% | 199.7만 |
|---|
| 2026.09.09 | ₩93,227 | ₩93,267 | ₩91,904 | ₩92,372 | -0.92% | 196.3만 |
|---|
| 2026.09.08 | ₩95,712 | ₩95,792 | ₩94,135 | ₩94,523 | -1.24% | 256.4만 |
|---|
| 2026.09.04 | ₩98,491 | ₩99,065 | ₩97,248 | ₩97,863 | -0.64% | 122.7만 |
|---|
| 2026.09.03 | ₩97,943 | ₩99,907 | ₩97,395 | ₩99,519 | +1.61% | 120.8만 |
|---|
| 2026.09.02 | ₩95,551 | ₩96,968 | ₩95,458 | ₩96,139 | +0.62% | 143만 |
|---|
| 2026.09.01 | ₩95,137 | ₩96,767 | ₩94,135 | ₩94,616 | -0.55% | 136만 |
|---|
| 2026.08.31 | ₩97,796 | ₩97,809 | ₩96,326 | ₩96,740 | -1.08% | 112.3만 |
|---|
| 2026.08.28 | ₩99,519 | ₩100,187 | ₩98,344 | ₩98,691 | -0.83% | 132.2만 |
|---|
| 2026.08.27 | ₩98,023 | ₩99,653 | ₩97,622 | ₩98,891 | +0.89% | 112.2만 |
|---|
| 2026.08.26 | ₩98,985 | ₩99,359 | ₩97,876 | ₩98,411 | -0.58% | 80.3만 |
|---|
| 2026.08.25 | ₩99,533 | ₩99,666 | ₩97,836 | ₩98,945 | -0.59% | 113.8만 |
|---|
| 2026.08.24 | ₩97,168 | ₩98,571 | ₩97,128 | ₩98,103 | +0.96% | 123.3만 |
|---|
| 2026.08.21 | ₩96,166 | ₩97,716 | ₩95,859 | ₩97,355 | +1.24% | 146.2만 |
|---|
| 2026.08.20 | ₩96,233 | ₩97,021 | ₩94,509 | ₩94,670 | -1.62% | 162만 |
|---|
| 2026.08.19 | ₩99,052 | ₩99,747 | ₩98,076 | ₩98,424 | -0.63% | 152.5만 |
|---|
| 2026.08.18 | ₩98,010 | ₩98,464 | ₩97,221 | ₩97,702 | -0.31% | 116만 |
|---|
| 2026.08.17 | ₩98,678 | ₩99,439 | ₩98,063 | ₩98,424 | -0.26% | 176.4만 |
|---|
| 2026.08.14 | ₩100,241 | ₩100,762 | ₩99,600 | ₩99,947 | -0.29% | 103.5만 |
|---|
| 2026.08.13 | ₩101,083 | ₩101,764 | ₩99,386 | ₩100,615 | -0.46% | 167만 |
|---|
| 2026.08.12 | ₩101,256 | ₩101,403 | ₩100,081 | ₩100,201 | -1.04% | 124.3만 |
|---|
| 2026.08.11 | ₩101,844 | ₩102,859 | ₩100,134 | ₩100,334 | -1.48% | 135.2만 |
|---|
| 2026.08.10 | ₩101,176 | ₩101,911 | ₩100,735 | ₩101,323 | +0.15% | 129.3만 |
|---|
| 2026.08.07 | ₩101,270 | ₩102,044 | ₩100,455 | ₩101,724 | +0.45% | 130.1만 |
|---|
| 2026.08.06 | ₩104,195 | ₩104,650 | ₩100,735 | ₩101,016 | -3.05% | 160.9만 |
|---|
| 2026.08.05 | ₩103,875 | ₩105,892 | ₩103,608 | ₩103,608 | -0.26% | 159.6만 |
|---|
| 2026.08.04 | ₩100,922 | ₩103,220 | ₩99,907 | ₩102,312 | +1.38% | 257.6만 |
|---|
| 2026.08.03 | ₩96,406 | ₩97,529 | ₩95,966 | ₩97,315 | +0.94% | 182.7만 |
|---|
| 2026.07.31 | ₩93,547 | ₩94,336 | ₩90,969 | ₩93,654 | +0.11% | 237.4만 |
|---|
| 2026.07.30 | ₩90,849 | ₩92,479 | ₩89,312 | ₩92,278 | +1.57% | 221만 |
|---|
| 2026.07.29 | ₩92,893 | ₩93,267 | ₩88,778 | ₩89,125 | -4.06% | 302.6만 |
|---|
| 2026.07.28 | ₩94,990 | ₩96,166 | ₩93,641 | ₩95,324 | +0.35% | 151.5만 |
|---|
| 2026.07.27 | ₩94,202 | ₩94,523 | ₩91,343 | ₩92,398 | -1.91% | 144.8만 |
|---|
| 2026.07.24 | ₩90,341 | ₩92,024 | ₩89,793 | ₩91,076 | +0.81% | 137.3만 |
|---|
| 2026.07.23 | ₩89,232 | ₩90,875 | ₩89,045 | ₩89,913 | +0.76% | 174.1만 |
|---|
| 2026.07.22 | ₩92,679 | ₩94,189 | ₩92,425 | ₩92,706 | +0.03% | 102.1만 |
|---|
| 2026.07.21 | ₩91,704 | ₩93,481 | ₩90,929 | ₩92,719 | +1.11% | 102.7만 |
|---|
| 2026.07.20 | ₩93,026 | ₩93,761 | ₩90,461 | ₩90,822 | -2.37% | 109.2만 |
|---|
| 2026.07.17 | ₩91,811 | ₩94,857 | ₩91,370 | ₩92,425 | +0.67% | 132.5만 |
|---|
| 2026.07.16 | ₩95,618 | ₩96,286 | ₩93,628 | ₩94,536 | -1.13% | 125.2만 |
|---|
| 2026.07.15 | ₩95,151 | ₩96,153 | ₩94,002 | ₩95,217 | +0.07% | 134.5만 |
|---|
| 2026.07.14 | ₩93,881 | ₩95,551 | ₩93,454 | ₩94,523 | +0.68% | 172.2만 |
|---|
| 2026.07.13 | ₩95,191 | ₩96,300 | ₩93,614 | ₩94,469 | -0.76% | 137.2만 |
|---|
| 2026.07.10 | ₩95,204 | ₩95,592 | ₩93,093 | ₩95,204 | 0.00% | 162.3만 |
|---|
| 2026.07.09 | ₩94,082 | ₩94,950 | ₩93,347 | ₩94,456 | +0.40% | 138.2만 |
|---|
| 2026.07.08 | ₩94,028 | ₩94,590 | ₩92,198 | ₩93,694 | -0.36% | 213.5만 |
|---|
| 2026.07.07 | ₩99,025 | ₩99,145 | ₩96,113 | ₩96,861 | -2.19% | 201.8만 |
|---|
| 2026.07.06 | ₩97,021 | ₩97,756 | ₩95,458 | ₩97,756 | +0.76% | 132.8만 |
|---|
| 2026.07.02 | ₩95,258 | ₩96,807 | ₩94,389 | ₩96,594 | +1.40% | 155.5만 |
|---|
| 2026.07.01 | ₩93,187 | ₩96,086 | ₩92,251 | ₩93,748 | +0.60% | 129.1만 |
|---|
| 2026.06.30 | ₩93,588 | ₩94,189 | ₩92,238 | ₩93,641 | +0.06% | 144.6만 |
|---|
| 2026.06.29 | ₩92,358 | ₩93,654 | ₩91,717 | ₩92,946 | +0.64% | 113.9만 |
|---|
| 2026.06.26 | ₩90,555 | ₩92,799 | ₩90,060 | ₩90,929 | +0.41% | 121.8만 |
|---|
| 2026.06.25 | ₩92,853 | ₩95,672 | ₩91,450 | ₩91,797 | -1.14% | 154.3만 |
|---|
| 2026.06.24 | ₩90,247 | ₩93,494 | ₩90,154 | ₩91,410 | +1.29% | 145.3만 |
|---|
| 2026.06.23 | ₩89,740 | ₩91,837 | ₩88,831 | ₩90,688 | +1.06% | 107.1만 |
|---|
| 2026.06.22 | ₩90,889 | ₩91,958 | ₩90,421 | ₩91,009 | +0.13% | 146.2만 |
|---|
| 2026.06.18 | ₩91,757 | ₩92,278 | ₩90,194 | ₩90,221 | -1.67% | 163.2만 |
|---|
| 2026.06.17 | ₩92,572 | ₩94,189 | ₩89,473 | ₩89,980 | -2.80% | 246.2만 |
|---|
| 2026.06.16 | ₩92,145 | ₩93,708 | ₩92,038 | ₩92,773 | +0.68% | 129.2만 |
|---|
| 2026.06.15 | ₩91,597 | ₩92,439 | ₩90,902 | ₩91,196 | -0.44% | 166.9만 |
|---|
| 2026.06.12 | ₩88,324 | ₩89,579 | ₩86,573 | ₩88,444 | +0.14% | 184.1만 |
|---|
| 2026.06.11 | ₩83,634 | ₩87,335 | ₩82,806 | ₩86,654 | +3.61% | 274.5만 |
|---|
| 2026.06.10 | ₩85,865 | ₩86,533 | ₩82,138 | ₩82,191 | -4.28% | 407.9만 |
|---|
| 2026.06.09 | ₩87,950 | ₩89,005 | ₩83,688 | ₩86,934 | -1.15% | 388.4만 |
|---|
| 2026.06.08 | ₩87,656 | ₩89,165 | ₩86,373 | ₩86,654 | -1.14% | 206.2만 |
|---|
| 2026.06.05 | ₩91,303 | ₩91,370 | ₩86,627 | ₩87,081 | -4.62% | 347.4만 |
|---|
| 2026.06.04 | ₩89,272 | ₩91,303 | ₩88,858 | ₩90,849 | +1.77% | 311만 |
|---|
| 2026.06.03 | ₩88,137 | ₩88,992 | ₩86,480 | ₩86,614 | -1.73% | 286.3만 |
|---|
| 2026.06.02 | ₩87,014 | ₩89,873 | ₩87,014 | ₩89,646 | +3.02% | 271.6만 |
|---|
| 2026.06.01 | ₩87,509 | ₩88,524 | ₩86,734 | ₩88,310 | +0.92% | 284만 |
|---|
| 2026.05.29 | ₩86,547 | ₩88,284 | ₩86,199 | ₩87,976 | +1.65% | 279만 |
|---|
| 2026.05.28 | ₩85,318 | ₩86,760 | ₩84,449 | ₩86,213 | +1.05% | 293.6만 |
|---|
| 2026.05.27 | ₩85,625 | ₩87,041 | ₩85,545 | ₩86,092 | +0.55% | 258.2만 |
|---|
| 2026.05.26 | ₩86,480 | ₩86,814 | ₩84,676 | ₩85,304 | -1.36% | 252.9만 |
|---|
| 2026.05.22 | ₩86,226 | ₩87,108 | ₩85,558 | ₩85,772 | -0.53% | 271.6만 |
|---|
| 2026.05.21 | ₩82,191 | ₩84,837 | ₩81,443 | ₩84,356 | +2.63% | 338만 |
|---|
| 2026.05.20 | ₩80,789 | ₩83,274 | ₩79,212 | ₩82,940 | +2.66% | 378.8만 |
|---|
| 2026.05.19 | ₩80,348 | ₩81,109 | ₩79,265 | ₩79,933 | -0.52% | 248만 |
|---|
| 2026.05.18 | ₩80,815 | ₩81,791 | ₩79,787 | ₩81,403 | +0.73% | 299.7만 |
|---|
| 2026.05.15 | ₩81,644 | ₩81,831 | ₩80,548 | ₩80,682 | -1.18% | 234.3만 |
|---|
| 2026.05.14 | ₩83,621 | ₩83,982 | ₩82,352 | ₩83,287 | -0.40% | 302.5만 |
|---|
| 2026.05.13 | ₩81,136 | ₩81,777 | ₩80,308 | ₩81,523 | +0.48% | 266.1만 |
|---|
| 2026.05.12 | ₩81,256 | ₩82,191 | ₩79,626 | ₩81,951 | +0.85% | 285.4만 |
|---|
| 2026.05.11 | ₩80,962 | ₩81,911 | ₩80,428 | ₩81,577 | +0.76% | 274.7만 |
|---|
| 2026.05.08 | ₩82,271 | ₩82,298 | ₩80,535 | ₩81,096 | -1.43% | 244.2만 |
|---|
| 2026.05.07 | ₩83,340 | ₩83,688 | ₩80,521 | ₩81,082 | -2.71% | 335만 |
|---|
| 2026.05.06 | ₩81,657 | ₩83,153 | ₩81,603 | ₩82,619 | +1.18% | 332.7만 |
|---|
| 2026.05.05 | ₩79,172 | ₩80,027 | ₩78,330 | ₩79,693 | +0.66% | 309.6만 |
|---|
| 2026.05.04 | ₩80,014 | ₩80,455 | ₩77,863 | ₩78,143 | -2.34% | 351.6만 |
|---|
| 2026.05.01 | ₩82,712 | ₩83,233 | ₩80,789 | ₩80,789 | -2.33% | 302.3만 |
|---|
| 2026.04.30 | ₩78,985 | ₩82,098 | ₩78,758 | ₩81,670 | +3.40% | 325.9만 |
|---|
| 2026.04.29 | ₩78,972 | ₩79,225 | ₩77,088 | ₩77,956 | -1.29% | 264.8만 |
|---|
| 2026.04.28 | ₩80,241 | ₩80,388 | ₩78,931 | ₩79,239 | -1.25% | 299.2만 |
|---|
| 2026.04.27 | ₩79,359 | ₩80,308 | ₩78,731 | ₩79,453 | +0.12% | 281.3만 |
|---|
| 2026.04.24 | ₩80,107 | ₩80,294 | ₩78,998 | ₩79,693 | -0.52% | 312.1만 |
|---|
| 2026.04.23 | ₩79,907 | ₩81,176 | ₩77,943 | ₩80,094 | +0.23% | 349.1만 |
|---|
| 2026.04.22 | ₩81,256 | ₩81,684 | ₩80,281 | ₩80,989 | -0.33% | 256.7만 |
|---|
| 2026.04.21 | ₩82,258 | ₩82,833 | ₩78,891 | ₩79,399 | -3.48% | 396.4만 |
|---|
| 2026.04.20 | ₩80,441 | ₩81,082 | ₩79,880 | ₩80,855 | +0.51% | 260.3만 |
|---|
| 2026.04.17 | ₩79,132 | ₩82,165 | ₩79,025 | ₩80,842 | +2.16% | 518.5만 |
|---|
| 2026.04.16 | ₩76,821 | ₩77,261 | ₩75,672 | ₩76,740 | -0.10% | 336만 |
|---|
| 2026.04.15 | ₩77,168 | ₩77,422 | ₩75,431 | ₩76,286 | -1.14% | 356만 |
|---|
| 2026.04.14 | ₩75,244 | ₩76,914 | ₩75,004 | ₩76,727 | +1.97% | 299만 |
|---|
| 2026.04.13 | ₩72,385 | ₩75,217 | ₩71,931 | ₩75,110 | +3.77% | 397.4만 |
|---|
| 2026.04.10 | ₩75,177 | ₩75,311 | ₩73,561 | ₩73,815 | -1.81% | 315.3만 |
|---|
| 2026.04.09 | ₩73,080 | ₩75,765 | ₩72,893 | ₩75,110 | +2.78% | 366.2만 |
|---|
| 2026.04.08 | ₩73,788 | ₩74,349 | ₩72,318 | ₩73,841 | +0.07% | 422.3만 |
|---|
| 2026.04.07 | ₩68,030 | ₩68,270 | ₩66,426 | ₩68,123 | +0.14% | 395.1만 |
|---|
| 2026.04.06 | ₩67,348 | ₩68,604 | ₩67,054 | ₩68,497 | +1.71% | 353.6만 |
|---|
| 2026.04.02 | ₩65,625 | ₩68,845 | ₩65,064 | ₩67,776 | +3.28% | 471.1만 |
|---|
| 2026.04.01 | ₩68,257 | ₩69,045 | ₩67,602 | ₩68,043 | -0.31% | 451.7만 |
|---|
| 2026.03.31 | ₩64,409 | ₩67,295 | ₩63,514 | ₩67,041 | +4.09% | 988만 |
|---|
| 2026.03.30 | ₩63,915 | ₩64,115 | ₩61,790 | ₩62,432 | -2.32% | 514.6만 |
|---|
| 2026.03.27 | ₩64,837 | ₩64,837 | ₩61,831 | ₩62,191 | -4.08% | 766.6만 |
|---|
| 2026.03.26 | ₩66,613 | ₩68,324 | ₩65,505 | ₩65,652 | -1.44% | 633.5만 |
|---|
| 2026.03.25 | ₩68,457 | ₩69,125 | ₩66,760 | ₩67,789 | -0.98% | 535.6만 |
|---|
| 2026.03.24 | ₩65,518 | ₩67,909 | ₩65,090 | ₩66,680 | +1.77% | 899.6만 |
|---|
| 2026.03.23 | ₩67,656 | ₩69,219 | ₩66,627 | ₩67,041 | -0.91% | 994.9만 |
|---|
| 2026.03.20 | ₩65,772 | ₩66,533 | ₩63,514 | ₩64,543 | -1.87% | 737.9만 |
|---|
| 2026.03.19 | ₩65,892 | ₩67,375 | ₩65,117 | ₩66,373 | +0.73% | 478.7만 |
|---|
| 2026.03.18 | ₩69,860 | ₩70,287 | ₩67,148 | ₩67,281 | -3.69% | 531.4만 |
|---|
| 2026.03.17 | ₩71,931 | ₩72,732 | ₩70,715 | ₩70,822 | -1.54% | 289.1만 |
|---|
| 2026.03.16 | ₩70,434 | ₩71,650 | ₩69,994 | ₩70,555 | +0.17% | 374.2만 |
|---|
| 2026.03.13 | ₩70,461 | ₩71,423 | ₩68,577 | ₩68,885 | -2.24% | 439.1만 |
|---|
| 2026.03.12 | ₩70,728 | ₩71,236 | ₩69,379 | ₩69,406 | -1.87% | 549.4만 |
|---|
| 2026.03.11 | ₩74,002 | ₩74,175 | ₩71,717 | ₩72,813 | -1.61% | 483.7만 |
|---|
| 2026.03.10 | ₩74,202 | ₩76,553 | ₩72,933 | ₩74,162 | -0.05% | 503.5만 |
|---|
| 2026.03.09 | ₩71,049 | ₩74,964 | ₩69,112 | ₩74,255 | +4.51% | 644.7만 |
|---|
| 2026.03.06 | ₩72,372 | ₩73,507 | ₩70,822 | ₩73,093 | +1.00% | 556.3만 |
|---|
| 2026.03.05 | ₩77,261 | ₩78,090 | ₩73,534 | ₩75,351 | -2.47% | 776.2만 |
|---|
| 2026.03.04 | ₩78,651 | ₩79,787 | ₩77,368 | ₩79,172 | +0.66% | 263.2만 |
|---|
| 2026.03.03 | ₩75,511 | ₩79,038 | ₩73,815 | ₩78,117 | +3.45% | 641.3만 |
|---|
| 2026.03.02 | ₩77,569 | ₩80,829 | ₩77,449 | ₩79,960 | +3.08% | 440.5만 |
|---|
| 2026.02.27 | ₩80,174 | ₩80,829 | ₩78,744 | ₩80,201 | +0.03% | 436.3만 |
|---|
| 2026.02.26 | ₩83,955 | ₩84,556 | ₩81,577 | ₩82,899 | -1.26% | 429.1만 |
|---|
| 2026.02.25 | ₩82,298 | ₩83,033 | ₩81,443 | ₩82,886 | +0.71% | 312.6만 |
|---|
| 2026.02.24 | ₩79,746 | ₩81,924 | ₩79,319 | ₩81,363 | +2.03% | 310.3만 |
|---|
| 2026.02.23 | ₩82,846 | ₩84,102 | ₩79,145 | ₩79,573 | -3.95% | 560.3만 |
|---|
| 2026.02.20 | ₩81,871 | ₩84,142 | ₩81,350 | ₩83,674 | +2.20% | 436.1만 |
|---|
| 2026.02.19 | ₩83,274 | ₩83,674 | ₩81,617 | ₩82,606 | -0.80% | 328.1만 |
|---|
| 2026.02.18 | ₩83,861 | ₩85,131 | ₩82,739 | ₩83,928 | +0.08% | 250.2만 |
|---|
| 2026.02.17 | ₩83,127 | ₩84,262 | ₩81,510 | ₩83,394 | +0.32% | 363.7만 |
|---|
| 2026.02.13 | ₩83,046 | ₩84,382 | ₩81,082 | ₩83,140 | +0.11% | 401만 |
|---|
| 2026.02.12 | ₩87,322 | ₩88,016 | ₩82,752 | ₩82,873 | -5.09% | 516.7만 |
|---|
| 2026.02.11 | ₩87,896 | ₩88,337 | ₩85,251 | ₩86,373 | -1.73% | 382.9만 |
|---|
| 2026.02.10 | ₩86,934 | ₩88,457 | ₩86,373 | ₩86,707 | -0.26% | 355.9만 |
|---|
| 2026.02.09 | ₩85,812 | ₩86,854 | ₩84,877 | ₩86,373 | +0.65% | 285.6만 |
|---|
| 2026.02.06 | ₩82,031 | ₩86,614 | ₩81,911 | ₩86,253 | +5.15% | 461.4만 |
|---|
| 2026.02.05 | ₩82,191 | ₩82,659 | ₩80,040 | ₩80,388 | -2.19% | 643.5만 |
|---|
| 2026.02.04 | ₩82,926 | ₩84,209 | ₩81,537 | ₩83,394 | +0.56% | 1005.3만 |
|---|
| 2026.02.03 | ₩82,579 | ₩84,289 | ₩80,134 | ₩82,178 | -0.49% | 740.1만 |
|---|
| 2026.02.02 | ₩80,508 | ₩83,420 | ₩79,613 | ₩83,060 | +3.17% | 324.4만 |
|---|
| 2026.01.30 | ₩80,655 | ₩81,323 | ₩78,384 | ₩80,601 | -0.07% | 391.5만 |
|---|
| 2026.01.29 | ₩81,176 | ₩82,619 | ₩79,105 | ₩81,243 | +0.08% | 594.7만 |
|---|
| 2026.01.28 | ₩81,310 | ₩81,857 | ₩80,655 | ₩81,283 | -0.03% | 384.5만 |
|---|
| 2026.01.27 | ₩81,523 | ₩82,004 | ₩80,481 | ₩81,256 | -0.33% | 382.2만 |
|---|
| 2026.01.26 | ₩82,205 | ₩83,674 | ₩81,978 | ₩83,247 | +1.27% | 245.4만 |
|---|
| 2026.01.23 | ₩82,178 | ₩82,338 | ₩81,056 | ₩81,764 | -0.50% | 296.9만 |
|---|
| 2026.01.22 | ₩83,086 | ₩84,356 | ₩82,592 | ₩83,207 | +0.14% | 343.4만 |
|---|
| 2026.01.21 | ₩79,279 | ₩82,793 | ₩79,239 | ₩81,737 | +3.10% | 430.1만 |
|---|
| 2026.01.20 | ₩79,559 | ₩81,029 | ₩78,597 | ₩78,985 | -0.72% | 503.5만 |
|---|
| 2026.01.16 | ₩83,781 | ₩84,569 | ₩82,672 | ₩83,247 | -0.64% | 278.3만 |
|---|
| 2026.01.15 | ₩82,712 | ₩84,463 | ₩82,672 | ₩83,781 | +1.29% | 455.2만 |
|---|
| 2026.01.14 | ₩81,911 | ₩82,539 | ₩80,842 | ₩82,378 | +0.57% | 367.6만 |
|---|
| 2026.01.13 | ₩84,409 | ₩84,610 | ₩81,897 | ₩82,539 | -2.22% | 418만 |
|---|
| 2026.01.12 | ₩82,793 | ₩84,837 | ₩81,630 | ₩84,623 | +2.21% | 394.7만 |
|---|
| 2026.01.09 | ₩83,100 | ₩84,516 | ₩82,632 | ₩84,195 | +1.32% | 442.4만 |
|---|
| 2026.01.08 | ₩80,655 | ₩83,474 | ₩80,642 | ₩82,993 | +2.90% | 422.9만 |
|---|
| 2026.01.07 | ₩84,623 | ₩84,944 | ₩81,510 | ₩81,750 | -3.39% | 417.1만 |
|---|
| 2026.01.06 | ₩81,497 | ₩84,382 | ₩81,310 | ₩84,129 | +3.23% | 443.9만 |
|---|
| 2026.01.05 | ₩79,105 | ₩82,819 | ₩79,012 | ₩81,737 | +3.33% | 725.9만 |
|---|
| 2026.01.02 | ₩77,849 | ₩78,891 | ₩76,219 | ₩78,758 | +1.17% | 521.6만 |
|---|
| 2025.12.31 | ₩78,851 | ₩78,931 | ₩77,248 | ₩77,368 | -1.88% | 182.9만 |
|---|
| 2025.12.30 | ₩79,346 | ₩79,386 | ₩78,464 | ₩78,878 | -0.59% | 151.8만 |
|---|
| 2025.12.29 | ₩80,027 | ₩80,508 | ₩78,958 | ₩79,346 | -0.85% | 165.7만 |
|---|
| 2025.12.26 | ₩80,521 | ₩80,895 | ₩79,960 | ₩80,601 | +0.10% | 149.9만 |
|---|
| 2025.12.24 | ₩79,265 | ₩80,935 | ₩78,972 | ₩80,655 | +1.75% | 110.3만 |
|---|
| 2025.12.23 | ₩78,624 | ₩80,040 | ₩78,597 | ₩79,559 | +1.19% | 139.2만 |
|---|
| 2025.12.22 | ₩78,491 | ₩79,706 | ₩78,491 | ₩79,252 | +0.97% | 166.6만 |
|---|
| 2025.12.19 | ₩77,889 | ₩78,931 | ₩77,796 | ₩78,143 | +0.33% | 184.5만 |
|---|
| 2025.12.18 | ₩78,223 | ₩79,372 | ₩76,887 | ₩77,382 | -1.08% | 332.4만 |
|---|
| 2025.12.17 | ₩78,504 | ₩79,506 | ₩76,914 | ₩77,048 | -1.86% | 504.1만 |
|---|
| 2025.12.16 | ₩79,386 | ₩79,880 | ₩77,342 | ₩78,130 | -1.58% | 567.5만 |
|---|
| 2025.12.15 | ₩80,922 | ₩81,016 | ₩79,038 | ₩79,760 | -1.44% | 260.5만 |
|---|
| 2025.12.12 | ₩81,563 | ₩82,018 | ₩79,279 | ₩79,867 | -2.08% | 571.3만 |
|---|
| 2025.12.11 | ₩78,424 | ₩81,430 | ₩78,317 | ₩81,203 | +3.54% | 380.3만 |
|---|
| 2025.12.10 | ₩75,578 | ₩78,718 | ₩75,177 | ₩78,050 | +3.27% | 466.2만 |
|---|
| 2025.12.09 | ₩76,500 | ₩77,569 | ₩75,538 | ₩75,712 | -1.03% | 435.6만 |
|---|
| 2025.12.08 | ₩77,716 | ₩77,716 | ₩75,925 | ₩76,567 | -1.48% | 301.9만 |
|---|
| 2025.12.05 | ₩77,221 | ₩78,397 | ₩77,141 | ₩77,462 | +0.31% | 283만 |
|---|
| 2025.12.04 | ₩77,422 | ₩78,130 | ₩76,340 | ₩77,101 | -0.41% | 252.8만 |
|---|
| 2025.12.03 | ₩75,110 | ₩77,636 | ₩75,057 | ₩77,275 | +2.88% | 319.8만 |
|---|
| 2025.12.02 | ₩74,857 | ₩75,899 | ₩74,309 | ₩75,338 | +0.64% | 358.6만 |
|---|
| 2025.12.01 | ₩74,937 | ₩76,193 | ₩74,269 | ₩74,456 | -0.64% | 288.9만 |
|---|
| 2025.11.28 | ₩75,351 | ₩76,513 | ₩75,231 | ₩76,300 | +1.26% | 102.8만 |
|---|
| 2025.11.26 | ₩74,055 | ₩75,698 | ₩73,935 | ₩75,004 | +1.28% | 238.4만 |
|---|
| 2025.11.25 | ₩71,009 | ₩73,895 | ₩70,074 | ₩73,561 | +3.59% | 506만 |
|---|
| 2025.11.24 | ₩70,261 | ₩71,183 | ₩68,992 | ₩70,488 | +0.32% | 495.7만 |
|---|
| 2025.11.21 | ₩68,350 | ₩71,156 | ₩67,629 | ₩69,753 | +2.05% | 2303.2만 |
|---|
| 2025.11.20 | ₩71,330 | ₩72,465 | ₩67,375 | ₩67,509 | -5.36% | 2246.3만 |
|---|
| 2025.11.19 | ₩69,105 | ₩69,947 | ₩68,157 | ₩69,179 | +0.11% | 1313.6만 |
|---|
| 2025.11.18 | ₩69,439 | ₩70,314 | ₩68,217 | ₩69,058 | -0.55% | 2420.6만 |
|---|
| 2025.11.17 | ₩73,494 | ₩74,195 | ₩70,535 | ₩71,350 | -2.92% | 952만 |
|---|
| 2025.11.14 | ₩73,761 | ₩75,037 | ₩72,572 | ₩73,982 | +0.30% | 932.3만 |
|---|
| 2025.11.13 | ₩78,724 | ₩79,205 | ₩75,184 | ₩75,451 | -4.16% | 806.1만 |
|---|
| 2025.11.12 | ₩78,304 | ₩80,207 | ₩78,304 | ₩79,432 | +1.44% | 1125.8만 |
|---|
| 2025.11.11 | ₩75,338 | ₩78,010 | ₩75,224 | ₩77,796 | +3.26% | 569.7만 |
|---|
| 2025.11.10 | ₩74,209 | ₩75,304 | ₩73,100 | ₩75,110 | +1.22% | 612.5만 |
|---|
| 2025.11.07 | ₩72,592 | ₩73,367 | ₩70,989 | ₩73,327 | +1.01% | 764.6만 |
|---|
| 2025.11.06 | ₩74,429 | ₩75,104 | ₩72,445 | ₩73,100 | -1.79% | 607.7만 |
|---|
| 2025.11.05 | ₩73,881 | ₩75,632 | ₩73,681 | ₩74,937 | +1.43% | 647.8만 |
|---|
| 2025.11.04 | ₩73,708 | ₩74,797 | ₩72,946 | ₩73,962 | +0.34% | 703.1만 |
|---|
| 2025.11.03 | ₩76,480 | ₩76,547 | ₩74,149 | ₩75,211 | -1.66% | 492.8만 |
|---|
| 2025.10.31 | ₩76,353 | ₩76,961 | ₩75,191 | ₩76,259 | -0.12% | 512.8만 |
|---|
| 2025.10.30 | ₩75,538 | ₩78,477 | ₩75,485 | ₩76,039 | +0.66% | 534.7만 |
|---|
| 2025.10.29 | ₩77,816 | ₩78,638 | ₩75,772 | ₩76,734 | -1.39% | 757.4만 |
|---|
| 2025.10.28 | ₩77,869 | ₩78,170 | ₩76,927 | ₩77,094 | -1.00% | 404.4만 |
|---|
| 2025.10.27 | ₩75,945 | ₩76,360 | ₩75,465 | ₩76,233 | +0.38% | 339.8만 |
|---|
| 2025.10.24 | ₩73,754 | ₩75,251 | ₩73,420 | ₩74,750 | +1.35% | 383.8만 |
|---|
| 2025.10.23 | ₩71,750 | ₩72,853 | ₩71,423 | ₩72,545 | +1.11% | 382만 |
|---|
| 2025.10.22 | ₩73,481 | ₩73,487 | ₩71,263 | ₩71,904 | -2.15% | 473.5만 |
|---|
| 2025.10.21 | ₩72,492 | ₩74,449 | ₩72,425 | ₩73,521 | +1.42% | 368.9만 |
|---|
| 2025.10.20 | ₩70,875 | ₩72,732 | ₩70,855 | ₩72,492 | +2.28% | 369.3만 |
|---|
| 2025.10.17 | ₩69,018 | ₩70,728 | ₩68,871 | ₩70,107 | +1.58% | 440.1만 |
|---|
| 2025.10.16 | ₩70,875 | ₩71,276 | ₩68,337 | ₩69,152 | -2.43% | 661.9만 |
|---|
| 2025.10.15 | ₩71,477 | ₩72,519 | ₩69,459 | ₩70,608 | -1.21% | 504.7만 |
|---|
| 2025.10.14 | ₩68,030 | ₩71,730 | ₩66,907 | ₩70,608 | +3.79% | 622.6만 |
|---|
| 2025.10.13 | ₩68,624 | ₩70,094 | ₩68,537 | ₩69,706 | +1.58% | 443.7만 |
|---|
| 2025.10.10 | ₩71,851 | ₩72,492 | ₩67,061 | ₩67,148 | -6.55% | 844만 |
|---|