시장 데이터를 불러오는 중
전체 종목
ProShares Ultra Gold 과거 주가
ProShares Ultra Gold · UGL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ProShares Ultra Gold · UGL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩62,084 | ₩62,499 | ₩61,856 | ₩62,285 | +0.32% | 282.9만 |
| 2026.10.08 | ₩60,139 | ₩60,810 | ₩59,630 | ₩60,448 | +0.51% | 261.1만 |
| 2026.10.07 | ₩59,214 | ₩60,287 | ₩59,000 | ₩59,576 | +0.61% | 300.4만 |
| 2026.10.06 | ₩61,373 | ₩62,043 | ₩60,837 | ₩61,601 | +0.37% | 136.9만 |
| 2026.10.05 | ₩61,132 | ₩61,132 | ₩60,247 | ₩60,756 | -0.61% | 156.5만 |
| 2026.10.02 | ₩62,365 | ₩62,553 | ₩60,327 | ₩60,984 | -2.21% | 386.3만 |
| 2026.10.01 | ₩61,574 | ₩62,164 | ₩61,078 | ₩61,883 | +0.50% | 269.9만 |
| 2026.09.30 | ₩62,379 | ₩62,432 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,319 |
| -1.70% |
| 315.4만 |
| 2026.09.29 | ₩61,306 | ₩61,963 | ₩60,917 | ₩61,963 | +1.07% | 263.8만 |
|---|
| 2026.09.28 | ₩60,904 | ₩61,480 | ₩59,978 | ₩60,381 | -0.86% | 446.9만 |
|---|
| 2026.09.25 | ₩65,114 | ₩65,771 | ₩64,403 | ₩65,503 | +0.60% | 265.8만 |
|---|
| 2026.09.24 | ₩65,047 | ₩65,396 | ₩64,095 | ₩64,967 | -0.12% | 262.9만 |
|---|
| 2026.09.23 | ₩66,214 | ₩66,227 | ₩65,020 | ₩65,302 | -1.38% | 257만 |
|---|
| 2026.09.22 | ₩66,763 | ₩68,024 | ₩66,281 | ₩67,823 | +1.59% | 292.9만 |
|---|
| 2026.09.21 | ₩67,809 | ₩67,823 | ₩66,535 | ₩67,206 | -0.89% | 229만 |
|---|
| 2026.09.18 | ₩67,930 | ₩68,802 | ₩67,166 | ₩68,212 | +0.41% | 225.2만 |
|---|
| 2026.09.17 | ₩67,957 | ₩68,359 | ₩67,152 | ₩67,273 | -1.01% | 241.1만 |
|---|
| 2026.09.16 | ₩67,501 | ₩67,970 | ₩63,867 | ₩64,980 | -3.73% | 610.4만 |
|---|
| 2026.09.15 | ₩65,503 | ₩66,214 | ₩65,074 | ₩65,811 | +0.47% | 185.5만 |
|---|
| 2026.09.14 | ₩65,087 | ₩66,455 | ₩64,792 | ₩65,423 | +0.52% | 300.6만 |
|---|
| 2026.09.11 | ₩68,721 | ₩69,097 | ₩67,273 | ₩67,461 | -1.83% | 319.5만 |
|---|
| 2026.09.10 | ₩67,715 | ₩68,305 | ₩66,348 | ₩66,670 | -1.54% | 311.6만 |
|---|
| 2026.09.09 | ₩70,035 | ₩70,156 | ₩68,332 | ₩69,110 | -1.32% | 241.5만 |
|---|
| 2026.09.08 | ₩69,083 | ₩69,405 | ₩67,769 | ₩67,863 | -1.77% | 258.9만 |
|---|
| 2026.09.04 | ₩69,552 | ₩70,706 | ₩69,351 | ₩70,277 | +1.04% | 355만 |
|---|
| 2026.09.03 | ₩71,711 | ₩72,663 | ₩70,960 | ₩71,564 | -0.21% | 417.3만 |
|---|
| 2026.09.02 | ₩67,930 | ₩69,137 | ₩67,930 | ₩68,922 | +1.46% | 308.2만 |
|---|
| 2026.09.01 | ₩67,487 | ₩68,533 | ₩66,844 | ₩66,978 | -0.76% | 425.7만 |
|---|
| 2026.08.31 | ₩70,813 | ₩70,960 | ₩69,847 | ₩70,947 | +0.19% | 326.5만 |
|---|
| 2026.08.28 | ₩75,962 | ₩76,941 | ₩70,746 | ₩71,162 | -6.32% | 805.9만 |
|---|
| 2026.08.27 | ₩75,560 | ₩76,472 | ₩74,688 | ₩76,177 | +0.82% | 240.2만 |
|---|
| 2026.08.26 | ₩76,297 | ₩77,008 | ₩75,372 | ₩75,721 | -0.76% | 248.5만 |
|---|
| 2026.08.25 | ₩76,244 | ₩78,215 | ₩76,083 | ₩78,174 | +2.53% | 301만 |
|---|
| 2026.08.24 | ₩78,389 | ₩78,657 | ₩76,793 | ₩77,652 | -0.94% | 416.8만 |
|---|
| 2026.08.21 | ₩75,466 | ₩77,035 | ₩75,131 | ₩76,552 | +1.44% | 371.4만 |
|---|
| 2026.08.20 | ₩71,805 | ₩74,044 | ₩71,752 | ₩73,656 | +2.58% | 382.9만 |
|---|
| 2026.08.19 | ₩71,483 | ₩73,173 | ₩71,041 | ₩73,160 | +2.34% | 442.5만 |
|---|
| 2026.08.18 | ₩69,244 | ₩69,874 | ₩67,675 | ₩67,890 | -1.96% | 317.7만 |
|---|
| 2026.08.17 | ₩69,217 | ₩70,585 | ₩69,177 | ₩70,277 | +1.53% | 231.3만 |
|---|
| 2026.08.14 | ₩69,204 | ₩69,593 | ₩68,761 | ₩68,882 | -0.47% | 188.9만 |
|---|
| 2026.08.13 | ₩69,204 | ₩69,284 | ₩67,876 | ₩68,077 | -1.63% | 238.8만 |
|---|
| 2026.08.12 | ₩70,330 | ₩70,987 | ₩69,633 | ₩70,196 | -0.19% | 269.6만 |
|---|
| 2026.08.11 | ₩69,660 | ₩69,847 | ₩68,493 | ₩68,815 | -1.21% | 220.5만 |
|---|
| 2026.08.10 | ₩67,689 | ₩69,552 | ₩67,125 | ₩69,338 | +2.44% | 209.8만 |
|---|
| 2026.08.07 | ₩68,413 | ₩68,735 | ₩67,514 | ₩67,970 | -0.65% | 318.3만 |
|---|
| 2026.08.06 | ₩65,047 | ₩65,892 | ₩64,310 | ₩65,074 | +0.04% | 263.4만 |
|---|
| 2026.08.05 | ₩63,626 | ₩65,704 | ₩63,384 | ₩65,114 | +2.34% | 386.2만 |
|---|
| 2026.08.04 | ₩60,072 | ₩60,877 | ₩59,952 | ₩60,046 | -0.04% | 213만 |
|---|
| 2026.08.03 | ₩58,718 | ₩59,375 | ₩58,302 | ₩59,268 | +0.94% | 156.4만 |
|---|
| 2026.07.31 | ₩58,986 | ₩59,362 | ₩58,356 | ₩59,254 | +0.45% | 263.8만 |
|---|
| 2026.07.30 | ₩60,153 | ₩61,333 | ₩60,005 | ₩61,078 | +1.54% | 198.6만 |
|---|
| 2026.07.29 | ₩58,262 | ₩61,239 | ₩57,726 | ₩59,187 | +1.59% | 383.9만 |
|---|
| 2026.07.28 | ₩58,691 | ₩59,241 | ₩58,208 | ₩58,638 | -0.09% | 114.9만 |
|---|
| 2026.07.27 | ₩60,153 | ₩60,635 | ₩59,818 | ₩60,327 | +0.29% | 80.8만 |
|---|
| 2026.07.24 | ₩59,228 | ₩60,287 | ₩59,214 | ₩59,509 | +0.48% | 98.6만 |
|---|
| 2026.07.23 | ₩59,576 | ₩59,818 | ₩59,040 | ₩59,308 | -0.45% | 132.3만 |
|---|
| 2026.07.22 | ₩61,842 | ₩62,835 | ₩61,762 | ₩61,856 | +0.02% | 144.8만 |
|---|
| 2026.07.21 | ₩59,442 | ₩60,515 | ₩59,281 | ₩60,421 | +1.65% | 117.9만 |
|---|
| 2026.07.20 | ₩58,182 | ₩58,517 | ₩57,900 | ₩58,182 | 0.00% | 89.6만 |
|---|
| 2026.07.17 | ₩57,042 | ₩58,651 | ₩56,881 | ₩58,423 | +2.42% | 117.3만 |
|---|
| 2026.07.16 | ₩58,115 | ₩58,450 | ₩57,082 | ₩57,377 | -1.27% | 127.7만 |
|---|
| 2026.07.15 | ₩59,670 | ₩60,421 | ₩58,825 | ₩59,670 | 0.00% | 93.4만 |
|---|
| 2026.07.14 | ₩60,461 | ₩61,011 | ₩59,321 | ₩59,670 | -1.31% | 170.6만 |
|---|
| 2026.07.13 | ₩59,978 | ₩60,019 | ₩57,699 | ₩58,168 | -3.02% | 198.3만 |
|---|
| 2026.07.10 | ₩60,716 | ₩61,561 | ₩60,287 | ₩61,360 | +1.06% | 113.1만 |
|---|
| 2026.07.09 | ₩61,923 | ₩62,285 | ₩61,574 | ₩61,815 | -0.17% | 84.5만 |
|---|
| 2026.07.08 | ₩60,206 | ₩60,904 | ₩58,852 | ₩60,501 | +0.49% | 161만 |
|---|
| 2026.07.07 | ₩63,183 | ₩63,639 | ₩60,971 | ₩61,655 | -2.42% | 160.4만 |
|---|
| 2026.07.06 | ₩62,499 | ₩63,264 | ₩62,110 | ₩63,143 | +1.03% | 112만 |
|---|
| 2026.07.02 | ₩61,641 | ₩62,580 | ₩61,279 | ₩61,883 | +0.39% | 187.8만 |
|---|
| 2026.07.01 | ₩59,710 | ₩61,748 | ₩59,375 | ₩59,456 | -0.43% | 301.9만 |
|---|
| 2026.06.30 | ₩59,067 | ₩60,206 | ₩58,731 | ₩58,825 | -0.41% | 182.3만 |
|---|
| 2026.06.29 | ₩59,456 | ₩59,643 | ₩58,289 | ₩58,812 | -1.08% | 142.8만 |
|---|
| 2026.06.26 | ₩60,032 | ₩61,172 | ₩59,683 | ₩60,488 | +0.76% | 191.6만 |
|---|
| 2026.06.25 | ₩59,053 | ₩59,697 | ₩58,423 | ₩59,147 | +0.16% | 200.3만 |
|---|
| 2026.06.24 | ₩57,699 | ₩59,697 | ₩57,230 | ₩58,115 | +0.72% | 290.3만 |
|---|
| 2026.06.23 | ₩61,963 | ₩62,821 | ₩61,789 | ₩61,869 | -0.15% | 140.5만 |
|---|
| 2026.06.22 | ₩64,108 | ₩64,859 | ₩63,585 | ₩64,243 | +0.21% | 146.6만 |
|---|
| 2026.06.18 | ₩66,535 | ₩66,924 | ₩64,591 | ₩65,060 | -2.22% | 280.3만 |
|---|
| 2026.06.17 | ₩68,842 | ₩70,357 | ₩65,114 | ₩65,624 | -4.67% | 419.4만 |
|---|
| 2026.06.16 | ₩68,842 | ₩69,217 | ₩68,171 | ₩68,828 | -0.02% | 133만 |
|---|
| 2026.06.15 | ₩69,432 | ₩69,928 | ₩68,305 | ₩68,426 | -1.45% | 243.9만 |
|---|
| 2026.06.12 | ₩64,779 | ₩65,744 | ₩63,988 | ₩65,020 | +0.37% | 248.8만 |
|---|
| 2026.06.11 | ₩60,957 | ₩65,275 | ₩60,273 | ₩64,967 | +6.58% | 739.2만 |
|---|
| 2026.06.10 | ₩63,264 | ₩64,444 | ₩61,225 | ₩61,266 | -3.16% | 599.8만 |
|---|
| 2026.06.09 | ₩69,056 | ₩70,089 | ₩66,013 | ₩66,723 | -3.38% | 503.4만 |
|---|
| 2026.06.08 | ₩69,030 | ₩69,512 | ₩68,507 | ₩68,895 | -0.19% | 304.7만 |
|---|
| 2026.06.05 | ₩71,457 | ₩71,617 | ₩68,480 | ₩68,627 | -3.96% | 561.1만 |
|---|
| 2026.06.04 | ₩74,795 | ₩75,144 | ₩73,240 | ₩74,031 | -1.02% | 144만 |
|---|
| 2026.06.03 | ₩72,985 | ₩73,361 | ₩72,275 | ₩72,838 | -0.20% | 145.8만 |
|---|
| 2026.06.02 | ₩75,077 | ₩75,171 | ₩74,031 | ₩74,326 | -1.00% | 147.2만 |
|---|
| 2026.06.01 | ₩73,575 | ₩74,581 | ₩72,985 | ₩74,098 | +0.71% | 294.4만 |
|---|
| 2026.05.29 | ₩75,721 | ₩77,960 | ₩75,519 | ₩76,297 | +0.76% | 228.3만 |
|---|
| 2026.05.28 | ₩72,449 | ₩75,305 | ₩72,100 | ₩74,702 | +3.11% | 327만 |
|---|
| 2026.05.27 | ₩71,591 | ₩73,428 | ₩71,591 | ₩73,200 | +2.25% | 244.2만 |
|---|
| 2026.05.26 | ₩75,627 | ₩75,895 | ₩74,232 | ₩75,131 | -0.66% | 157.1만 |
|---|
| 2026.05.22 | ₩75,600 | ₩75,828 | ₩74,514 | ₩75,157 | -0.59% | 153.6만 |
|---|
| 2026.05.21 | ₩74,889 | ₩76,874 | ₩74,500 | ₩76,297 | +1.88% | 184.4만 |
|---|
| 2026.05.20 | ₩74,581 | ₩76,726 | ₩73,843 | ₩76,472 | +2.54% | 214.9만 |
|---|
| 2026.05.19 | ₩74,661 | ₩75,345 | ₩73,763 | ₩74,393 | -0.36% | 170.7만 |
|---|
| 2026.05.18 | ₩77,383 | ₩77,799 | ₩76,096 | ₩76,941 | -0.57% | 233.9만 |
|---|
| 2026.05.15 | ₩76,619 | ₩77,169 | ₩75,292 | ₩76,485 | -0.18% | 175.9만 |
|---|
| 2026.05.14 | ₩81,527 | ₩81,956 | ₩80,239 | ₩80,293 | -1.51% | 124.2만 |
|---|
| 2026.05.13 | ₩81,567 | ₩82,318 | ₩80,870 | ₩81,554 | -0.02% | 119.9만 |
|---|
| 2026.05.12 | ₩81,621 | ₩82,492 | ₩79,810 | ₩82,479 | +1.05% | 151.1만 |
|---|
| 2026.05.11 | ₩83,029 | ₩83,739 | ₩82,331 | ₩83,230 | +0.24% | 192.5만 |
|---|
| 2026.05.08 | ₩82,961 | ₩83,766 | ₩82,103 | ₩82,854 | -0.13% | 130.5만 |
|---|
| 2026.05.07 | ₩83,619 | ₩84,302 | ₩81,607 | ₩82,157 | -1.75% | 217만 |
|---|
| 2026.05.06 | ₩81,527 | ₩82,653 | ₩81,352 | ₩81,822 | +0.36% | 291.6만 |
|---|
| 2026.05.05 | ₩77,853 | ₩78,201 | ₩77,035 | ₩77,129 | -0.93% | 129.8만 |
|---|
| 2026.05.04 | ₩77,370 | ₩78,148 | ₩75,278 | ₩75,841 | -1.98% | 359.7만 |
|---|
| 2026.05.01 | ₩78,322 | ₩80,816 | ₩78,242 | ₩79,113 | +1.01% | 238.7만 |
|---|
| 2026.04.30 | ₩79,904 | ₩79,931 | ₩78,952 | ₩79,354 | -0.69% | 144.6만 |
|---|
| 2026.04.29 | ₩76,659 | ₩77,598 | ₩75,721 | ₩77,008 | +0.45% | 217.2만 |
|---|
| 2026.04.28 | ₩78,174 | ₩78,885 | ₩77,316 | ₩78,671 | +0.63% | 212.2만 |
|---|
| 2026.04.27 | ₩82,318 | ₩82,398 | ₩81,178 | ₩81,661 | -0.80% | 90.3만 |
|---|
| 2026.04.24 | ₩82,237 | ₩83,793 | ₩82,036 | ₩82,921 | +0.83% | 120.3만 |
|---|
| 2026.04.23 | ₩83,337 | ₩83,846 | ₩81,111 | ₩82,237 | -1.32% | 219만 |
|---|
| 2026.04.22 | ₩84,195 | ₩84,571 | ₩83,283 | ₩83,860 | -0.40% | 134.8만 |
|---|
| 2026.04.21 | ₩85,094 | ₩85,831 | ₩81,326 | ₩81,728 | -3.96% | 364.5만 |
|---|
| 2026.04.20 | ₩86,931 | ₩87,024 | ₩85,764 | ₩86,569 | -0.42% | 150만 |
|---|
| 2026.04.17 | ₩88,003 | ₩89,210 | ₩87,923 | ₩88,030 | +0.03% | 217.5만 |
|---|
| 2026.04.16 | ₩86,689 | ₩86,984 | ₩85,134 | ₩85,885 | -0.93% | 188.5만 |
|---|
| 2026.04.15 | ₩86,957 | ₩87,279 | ₩85,643 | ₩86,019 | -1.08% | 220만 |
|---|
| 2026.04.14 | ₩85,563 | ₩87,856 | ₩85,482 | ₩87,816 | +2.63% | 233.1만 |
|---|
| 2026.04.13 | ₩83,860 | ₩84,436 | ₩82,613 | ₩84,128 | +0.32% | 209.9만 |
|---|
| 2026.04.10 | ₩85,335 | ₩86,059 | ₩84,329 | ₩84,772 | -0.66% | 172.3만 |
|---|
| 2026.04.09 | ₩84,584 | ₩86,260 | ₩84,383 | ₩85,107 | +0.62% | 183.2만 |
|---|
| 2026.04.08 | ₩85,952 | ₩86,113 | ₩82,573 | ₩83,766 | -2.54% | 310.9만 |
|---|
| 2026.04.07 | ₩81,272 | ₩83,404 | ₩79,502 | ₩82,814 | +1.90% | 329.9만 |
|---|
| 2026.04.06 | ₩81,661 | ₩82,666 | ₩80,843 | ₩81,245 | -0.51% | 163.2만 |
|---|
| 2026.04.02 | ₩79,113 | ₩82,734 | ₩78,697 | ₩81,781 | +3.37% | 407.5만 |
|---|
| 2026.04.01 | ₩84,141 | ₩86,139 | ₩83,753 | ₩85,134 | +1.18% | 375.5만 |
|---|
| 2026.03.31 | ₩78,671 | ₩82,519 | ₩78,537 | ₩82,412 | +4.76% | 445.3만 |
|---|
| 2026.03.30 | ₩78,456 | ₩78,657 | ₩75,935 | ₩76,646 | -2.31% | 309.3만 |
|---|
| 2026.03.27 | ₩73,562 | ₩77,973 | ₩73,253 | ₩76,632 | +4.17% | 528.3만 |
|---|
| 2026.03.26 | ₩74,514 | ₩75,613 | ₩71,550 | ₩71,685 | -3.80% | 636.1만 |
|---|
| 2026.03.25 | ₩78,711 | ₩79,019 | ₩75,908 | ₩77,383 | -1.69% | 418.2만 |
|---|
| 2026.03.24 | ₩71,792 | ₩74,286 | ₩71,510 | ₩73,173 | +1.92% | 462.9만 |
|---|
| 2026.03.23 | ₩73,548 | ₩77,182 | ₩71,510 | ₩73,160 | -0.53% | 1574.4만 |
|---|
| 2026.03.20 | ₩82,264 | ₩82,385 | ₩75,935 | ₩76,726 | -6.73% | 434.7만 |
|---|
| 2026.03.19 | ₩79,261 | ₩82,385 | ₩77,906 | ₩81,688 | +3.06% | 804.7만 |
|---|
| 2026.03.18 | ₩89,894 | ₩91,382 | ₩89,103 | ₩89,291 | -0.67% | 304.4만 |
|---|
| 2026.03.17 | ₩95,687 | ₩96,411 | ₩94,171 | ₩95,177 | -0.53% | 128.7만 |
|---|
| 2026.03.16 | ₩95,982 | ₩96,692 | ₩94,171 | ₩95,754 | -0.24% | 166.8만 |
|---|
| 2026.03.13 | ₩99,428 | ₩99,736 | ₩95,539 | ₩95,848 | -3.60% | 249.7만 |
|---|
| 2026.03.12 | ₩101,908 | ₩101,908 | ₩98,315 | ₩98,516 | -3.33% | 253만 |
|---|
| 2026.03.11 | ₩102,378 | ₩102,968 | ₩101,064 | ₩102,418 | +0.04% | 163.3만 |
|---|
| 2026.03.10 | ₩104,040 | ₩104,724 | ₩101,613 | ₩103,075 | -0.93% | 375만 |
|---|
| 2026.03.09 | ₩99,039 | ₩101,077 | ₩97,658 | ₩100,943 | +1.92% | 298.8만 |
|---|
| 2026.03.06 | ₩99,468 | ₩102,217 | ₩98,677 | ₩101,359 | +1.90% | 338.2만 |
|---|
| 2026.03.05 | ₩100,085 | ₩100,232 | ₩97,390 | ₩98,462 | -1.62% | 328.2만 |
|---|
| 2026.03.04 | ₩101,949 | ₩102,659 | ₩99,763 | ₩100,795 | -1.13% | 395.4만 |
|---|
| 2026.03.03 | ₩101,157 | ₩101,332 | ₩95,110 | ₩99,240 | -1.90% | 967.2만 |
|---|
| 2026.03.02 | ₩108,962 | ₩109,820 | ₩105,971 | ₩108,868 | -0.09% | 644.5만 |
|---|
| 2026.02.27 | ₩104,979 | ₩106,387 | ₩104,282 | ₩106,280 | +1.24% | 437만 |
|---|
| 2026.02.26 | ₩102,512 | ₩103,745 | ₩100,876 | ₩103,571 | +1.03% | 257.5만 |
|---|
| 2026.02.25 | ₩102,914 | ₩104,510 | ₩101,573 | ₩101,841 | -1.04% | 274.8만 |
|---|
| 2026.02.24 | ₩100,353 | ₩102,713 | ₩100,179 | ₩102,337 | +1.98% | 278.4만 |
|---|
| 2026.02.23 | ₩102,512 | ₩105,328 | ₩102,512 | ₩105,274 | +2.69% | 474.8만 |
|---|
| 2026.02.20 | ₩97,671 | ₩99,991 | ₩95,593 | ₩99,951 | +2.33% | 593.9만 |
|---|
| 2026.02.19 | ₩95,271 | ₩96,974 | ₩94,694 | ₩96,129 | +0.90% | 286.4만 |
|---|
| 2026.02.18 | ₩94,668 | ₩96,531 | ₩94,426 | ₩95,526 | +0.91% | 326.5만 |
|---|
| 2026.02.17 | ₩92,267 | ₩92,737 | ₩90,350 | ₩91,463 | -0.87% | 682.1만 |
|---|
| 2026.02.13 | ₩96,344 | ₩98,087 | ₩94,936 | ₩97,524 | +1.22% | 527.3만 |
|---|
| 2026.02.12 | ₩98,798 | ₩99,334 | ₩91,624 | ₩93,018 | -5.85% | 1058.8만 |
|---|
| 2026.02.11 | ₩99,160 | ₩100,313 | ₩97,872 | ₩99,884 | +0.73% | 480.8만 |
|---|
| 2026.02.10 | ₩99,173 | ₩99,495 | ₩96,411 | ₩97,618 | -1.57% | 334.7만 |
|---|
| 2026.02.09 | ₩97,215 | ₩99,870 | ₩97,001 | ₩99,589 | +2.44% | 407.7만 |
|---|
| 2026.02.06 | ₩92,817 | ₩95,405 | ₩92,549 | ₩94,708 | +2.04% | 438.2만 |
|---|
| 2026.02.05 | ₩90,216 | ₩92,965 | ₩88,647 | ₩89,304 | -1.01% | 866만 |
|---|
| 2026.02.04 | ₩97,671 | ₩97,899 | ₩90,578 | ₩94,185 | -3.57% | 1180만 |
|---|
| 2026.02.03 | ₩93,997 | ₩96,129 | ₩91,946 | ₩94,386 | +0.41% | 1261.9만 |
|---|
| 2026.02.02 | ₩86,461 | ₩89,089 | ₩81,849 | ₩84,021 | -2.82% | 2053.6만 |
|---|
| 2026.01.30 | ₩101,265 | ₩102,981 | ₩84,799 | ₩91,007 | -10.13% | 3167.8만 |
|---|
| 2026.01.29 | ₩121,150 | ₩121,217 | ₩102,337 | ₩114,808 | -5.24% | 3658.9만 |
|---|
| 2026.01.28 | ₩109,364 | ₩114,835 | ₩108,372 | ₩114,245 | +4.46% | 1696.1만 |
|---|
| 2026.01.27 | ₩101,426 | ₩106,508 | ₩100,956 | ₩106,253 | +4.76% | 871.9만 |
|---|
| 2026.01.26 | ₩102,163 | ₩103,330 | ₩99,388 | ₩101,211 | -0.93% | 783.6만 |
|---|
| 2026.01.23 | ₩96,893 | ₩98,851 | ₩96,625 | ₩98,489 | +1.65% | 396.1만 |
|---|
| 2026.01.22 | ₩92,616 | ₩96,531 | ₩92,522 | ₩96,062 | +3.72% | 461.8만 |
|---|
| 2026.01.21 | ₩93,796 | ₩94,279 | ₩89,787 | ₩92,522 | -1.36% | 757.8만 |
|---|
| 2026.01.20 | ₩89,787 | ₩90,350 | ₩88,727 | ₩90,001 | +0.24% | 483.1만 |
|---|
| 2026.01.16 | ₩84,209 | ₩84,986 | ₩81,889 | ₩83,605 | -0.72% | 358만 |
|---|
| 2026.01.15 | ₩84,356 | ₩85,174 | ₩84,235 | ₩84,423 | +0.08% | 217.9만 |
|---|
| 2026.01.14 | ₩85,684 | ₩85,952 | ₩84,343 | ₩85,523 | -0.19% | 286.9만 |
|---|
| 2026.01.13 | ₩85,094 | ₩85,684 | ₩83,256 | ₩83,887 | -1.42% | 326.8만 |
|---|
| 2026.01.12 | ₩83,994 | ₩85,563 | ₩83,927 | ₩84,222 | +0.27% | 409.1만 |
|---|
| 2026.01.09 | ₩80,655 | ₩81,460 | ₩80,105 | ₩81,111 | +0.57% | 275.2만 |
|---|
| 2026.01.08 | ₩78,255 | ₩80,079 | ₩78,027 | ₩79,998 | +2.23% | 260.4만 |
|---|
| 2026.01.07 | ₩78,872 | ₩79,743 | ₩78,134 | ₩79,167 | +0.37% | 344.3만 |
|---|
| 2026.01.06 | ₩79,690 | ₩80,762 | ₩79,569 | ₩80,669 | +1.23% | 316.8만 |
|---|
| 2026.01.05 | ₩78,121 | ₩79,328 | ₩78,000 | ₩78,899 | +1.00% | 446.7만 |
|---|
| 2026.01.02 | ₩76,297 | ₩76,364 | ₩74,232 | ₩74,956 | -1.76% | 366.7만 |
|---|
| 2025.12.31 | ₩75,305 | ₩75,882 | ₩74,125 | ₩74,447 | -1.14% | 386.2만 |
|---|
| 2025.12.30 | ₩77,222 | ₩77,249 | ₩75,372 | ₩75,519 | -2.21% | 336.8만 |
|---|
| 2025.12.29 | ₩77,464 | ₩77,464 | ₩74,259 | ₩75,412 | -2.65% | 614.8만 |
|---|
| 2025.12.26 | ₩83,029 | ₩83,753 | ₩82,291 | ₩82,935 | -0.11% | 532만 |
|---|
| 2025.12.24 | ₩81,218 | ₩81,352 | ₩79,797 | ₩80,910 | -0.38% | 290.6만 |
|---|
| 2025.12.23 | ₩80,534 | ₩81,647 | ₩79,261 | ₩81,580 | +1.30% | 511.3만 |
|---|
| 2025.12.22 | ₩79,381 | ₩79,918 | ₩78,885 | ₩79,743 | +0.46% | 433만 |
|---|
| 2025.12.19 | ₩75,734 | ₩76,793 | ₩75,452 | ₩76,136 | +0.53% | 297.2만 |
|---|
| 2025.12.18 | ₩75,949 | ₩77,504 | ₩75,023 | ₩75,989 | +0.05% | 573만 |
|---|
| 2025.12.17 | ₩75,801 | ₩76,592 | ₩75,493 | ₩76,230 | +0.57% | 579.3만 |
|---|
| 2025.12.16 | ₩75,694 | ₩76,042 | ₩74,500 | ₩74,862 | -1.10% | 367.5만 |
|---|
| 2025.12.15 | ₩75,694 | ₩76,016 | ₩74,259 | ₩74,862 | -1.10% | 407.1만 |
|---|
| 2025.12.12 | ₩76,284 | ₩76,699 | ₩73,253 | ₩74,728 | -2.04% | 619.4만 |
|---|
| 2025.12.11 | ₩72,328 | ₩74,272 | ₩72,140 | ₩73,857 | +2.11% | 473.5만 |
|---|
| 2025.12.10 | ₩71,162 | ₩72,637 | ₩70,639 | ₩72,328 | +1.64% | 372.8만 |
|---|
| 2025.12.09 | ₩71,108 | ₩72,047 | ₩70,974 | ₩71,711 | +0.85% | 279.5만 |
|---|
| 2025.12.08 | ₩71,604 | ₩71,685 | ₩70,464 | ₩71,027 | -0.81% | 207.2만 |
|---|
| 2025.12.05 | ₩72,395 | ₩73,361 | ₩71,255 | ₩71,363 | -1.43% | 348만 |
|---|
| 2025.12.04 | ₩71,591 | ₩72,006 | ₩71,027 | ₩71,631 | +0.06% | 162.8만 |
|---|
| 2025.12.03 | ₩72,207 | ₩72,757 | ₩71,188 | ₩71,564 | -0.89% | 234.8만 |
|---|
| 2025.12.02 | ₩72,288 | ₩72,368 | ₩70,075 | ₩71,671 | -0.85% | 302.7만 |
|---|
| 2025.12.01 | ₩73,066 | ₩73,066 | ₩72,073 | ₩72,690 | -0.51% | 338.3만 |
|---|
| 2025.11.28 | ₩71,403 | ₩72,033 | ₩70,987 | ₩72,020 | +0.86% | 151.2만 |
|---|
| 2025.11.26 | ₩69,526 | ₩70,505 | ₩69,325 | ₩70,210 | +0.98% | 409.8만 |
|---|
| 2025.11.25 | ₩69,459 | ₩70,075 | ₩68,453 | ₩69,164 | -0.42% | 374만 |
|---|
| 2025.11.24 | ₩67,286 | ₩69,257 | ₩67,072 | ₩69,164 | +2.79% | 197.6만 |
|---|
| 2025.11.21 | ₩66,978 | ₩68,198 | ₩66,629 | ₩66,978 | 0.00% | 272.4만 |
|---|
| 2025.11.20 | ₩67,447 | ₩68,359 | ₩66,254 | ₩67,367 | -0.12% | 317.4만 |
|---|
| 2025.11.19 | ₩68,399 | ₩69,244 | ₩66,683 | ₩67,327 | -1.57% | 300.3만 |
|---|
| 2025.11.18 | ₩67,313 | ₩67,568 | ₩66,173 | ₩67,099 | -0.32% | 254.5만 |
|---|
| 2025.11.17 | ₩67,058 | ₩67,555 | ₩65,047 | ₩66,173 | -1.32% | 303.1만 |
|---|
| 2025.11.14 | ₩66,576 | ₩68,560 | ₩65,838 | ₩67,742 | +1.75% | 374.4만 |
|---|
| 2025.11.13 | ₩72,020 | ₩72,315 | ₩69,767 | ₩70,384 | -2.27% | 373.1만 |
|---|
| 2025.11.12 | ₩69,405 | ₩72,087 | ₩69,190 | ₩71,537 | +3.07% | 337.1만 |
|---|
| 2025.11.11 | ₩69,405 | ₩69,512 | ₩68,238 | ₩69,351 | -0.08% | 224.8만 |
|---|
| 2025.11.10 | ₩67,970 | ₩68,936 | ₩67,608 | ₩68,748 | +1.14% | 262.2만 |
|---|
| 2025.11.07 | ₩65,154 | ₩66,039 | ₩64,631 | ₩65,288 | +0.21% | 247.8만 |
|---|
| 2025.11.06 | ₩64,913 | ₩65,248 | ₩64,028 | ₩64,497 | -0.64% | 223.9만 |
|---|
| 2025.11.05 | ₩64,672 | ₩64,886 | ₩64,028 | ₩64,698 | +0.04% | 164.4만 |
|---|
| 2025.11.04 | ₩63,626 | ₩64,430 | ₩62,861 | ₩63,223 | -0.63% | 252만 |
|---|
| 2025.11.03 | ₩65,597 | ₩66,267 | ₩65,101 | ₩65,624 | +0.04% | 219.5만 |
|---|
| 2025.10.31 | ₩66,093 | ₩66,200 | ₩64,323 | ₩65,275 | -1.24% | 383.9만 |
|---|
| 2025.10.30 | ₩64,283 | ₩66,133 | ₩64,068 | ₩66,039 | +2.73% | 429.3만 |
|---|
| 2025.10.29 | ₩65,932 | ₩66,093 | ₩62,969 | ₩63,532 | -3.64% | 493.7만 |
|---|
| 2025.10.28 | ₩63,130 | ₩64,403 | ₩62,593 | ₩64,068 | +1.49% | 348.9만 |
|---|
| 2025.10.27 | ₩66,415 | ₩66,629 | ₩64,363 | ₩65,060 | -2.04% | 630.1만 |
|---|
| 2025.10.24 | ₩69,190 | ₩70,035 | ₩68,560 | ₩68,842 | -0.50% | 358.5만 |
|---|
| 2025.10.23 | ₩70,277 | ₩70,572 | ₩69,257 | ₩69,325 | -1.35% | 309.3만 |
|---|
| 2025.10.22 | ₩67,139 | ₩69,231 | ₩65,785 | ₩68,882 | +2.60% | 662만 |
|---|
| 2025.10.21 | ₩72,207 | ₩73,119 | ₩68,037 | ₩69,016 | -4.42% | 994.8만 |
|---|
| 2025.10.20 | ₩76,646 | ₩78,778 | ₩75,667 | ₩78,657 | +2.62% | 705.7만 |
|---|
| 2025.10.17 | ₩76,391 | ₩76,431 | ₩71,805 | ₩73,374 | -3.95% | 1416.4만 |
|---|
| 2025.10.16 | ₩74,259 | ₩76,391 | ₩74,044 | ₩76,177 | +2.58% | 690.6만 |
|---|
| 2025.10.15 | ₩72,342 | ₩72,999 | ₩71,872 | ₩72,865 | +0.72% | 407.1만 |
|---|
| 2025.10.14 | ₩69,499 | ₩71,014 | ₩69,365 | ₩70,572 | +1.54% | 512.3만 |
|---|
| 2025.10.13 | ₩68,976 | ₩69,834 | ₩68,667 | ₩69,499 | +0.76% | 497.4만 |
|---|
| 2025.10.10 | ₩65,624 | ₩66,589 | ₩64,926 | ₩66,267 | +0.98% | 475.4만 |
|---|