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 | ₩61,796 | ₩62,209 | ₩61,569 | ₩61,996 | +0.32% | 282.9만 |
| 2026.10.08 | ₩59,860 | ₩60,528 | ₩59,353 | ₩60,167 | +0.51% | 261.1만 |
| 2026.10.07 | ₩58,939 | ₩60,007 | ₩58,726 | ₩59,300 | +0.61% | 300.4만 |
| 2026.10.06 | ₩61,088 | ₩61,756 | ₩60,554 | ₩61,315 | +0.37% | 136.9만 |
| 2026.10.05 | ₩60,848 | ₩60,848 | ₩59,967 | ₩60,474 | -0.61% | 156.5만 |
| 2026.10.02 | ₩62,076 | ₩62,263 | ₩60,047 | ₩60,701 | -2.21% | 386.3만 |
| 2026.10.01 | ₩61,289 | ₩61,876 | ₩60,795 | ₩61,595 | +0.50% | 269.9만 |
| 2026.09.30 | ₩62,089 | ₩62,143 | ₩60,755 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,035 |
| -1.70% |
| 315.4만 |
| 2026.09.29 | ₩61,022 | ₩61,676 | ₩60,635 | ₩61,676 | +1.07% | 263.8만 |
|---|
| 2026.09.28 | ₩60,621 | ₩61,195 | ₩59,700 | ₩60,101 | -0.86% | 446.9만 |
|---|
| 2026.09.25 | ₩64,812 | ₩65,466 | ₩64,105 | ₩65,199 | +0.60% | 265.8만 |
|---|
| 2026.09.24 | ₩64,745 | ₩65,092 | ₩63,798 | ₩64,665 | -0.12% | 262.9만 |
|---|
| 2026.09.23 | ₩65,906 | ₩65,920 | ₩64,719 | ₩64,999 | -1.38% | 257만 |
|---|
| 2026.09.22 | ₩66,454 | ₩67,708 | ₩65,973 | ₩67,508 | +1.59% | 292.9만 |
|---|
| 2026.09.21 | ₩67,495 | ₩67,508 | ₩66,227 | ₩66,894 | -0.89% | 229만 |
|---|
| 2026.09.18 | ₩67,615 | ₩68,482 | ₩66,854 | ₩67,895 | +0.41% | 225.2만 |
|---|
| 2026.09.17 | ₩67,642 | ₩68,042 | ₩66,841 | ₩66,961 | -1.01% | 241.1만 |
|---|
| 2026.09.16 | ₩67,188 | ₩67,655 | ₩63,571 | ₩64,679 | -3.73% | 610.4만 |
|---|
| 2026.09.15 | ₩65,199 | ₩65,906 | ₩64,772 | ₩65,506 | +0.47% | 185.5만 |
|---|
| 2026.09.14 | ₩64,785 | ₩66,147 | ₩64,492 | ₩65,119 | +0.52% | 300.6만 |
|---|
| 2026.09.11 | ₩68,402 | ₩68,776 | ₩66,961 | ₩67,148 | -1.83% | 319.5만 |
|---|
| 2026.09.10 | ₩67,401 | ₩67,989 | ₩66,040 | ₩66,360 | -1.54% | 311.6만 |
|---|
| 2026.09.09 | ₩69,710 | ₩69,830 | ₩68,015 | ₩68,789 | -1.32% | 241.5만 |
|---|
| 2026.09.08 | ₩68,763 | ₩69,083 | ₩67,455 | ₩67,548 | -1.77% | 258.9만 |
|---|
| 2026.09.04 | ₩69,230 | ₩70,378 | ₩69,030 | ₩69,951 | +1.04% | 355만 |
|---|
| 2026.09.03 | ₩71,379 | ₩72,326 | ₩70,631 | ₩71,232 | -0.21% | 417.3만 |
|---|
| 2026.09.02 | ₩67,615 | ₩68,816 | ₩67,615 | ₩68,603 | +1.46% | 308.2만 |
|---|
| 2026.09.01 | ₩67,174 | ₩68,215 | ₩66,534 | ₩66,667 | -0.76% | 425.7만 |
|---|
| 2026.08.31 | ₩70,484 | ₩70,631 | ₩69,523 | ₩70,618 | +0.19% | 326.5만 |
|---|
| 2026.08.28 | ₩75,610 | ₩76,584 | ₩70,418 | ₩70,831 | -6.32% | 805.9만 |
|---|
| 2026.08.27 | ₩75,209 | ₩76,117 | ₩74,342 | ₩75,823 | +0.82% | 240.2만 |
|---|
| 2026.08.26 | ₩75,943 | ₩76,651 | ₩75,022 | ₩75,369 | -0.76% | 248.5만 |
|---|
| 2026.08.25 | ₩75,890 | ₩77,852 | ₩75,730 | ₩77,812 | +2.53% | 301만 |
|---|
| 2026.08.24 | ₩78,025 | ₩78,292 | ₩76,437 | ₩77,291 | -0.94% | 416.8만 |
|---|
| 2026.08.21 | ₩75,116 | ₩76,677 | ₩74,782 | ₩76,197 | +1.44% | 371.4만 |
|---|
| 2026.08.20 | ₩71,472 | ₩73,701 | ₩71,419 | ₩73,314 | +2.58% | 382.9만 |
|---|
| 2026.08.19 | ₩71,152 | ₩72,833 | ₩70,711 | ₩72,820 | +2.34% | 442.5만 |
|---|
| 2026.08.18 | ₩68,923 | ₩69,550 | ₩67,361 | ₩67,575 | -1.96% | 317.7만 |
|---|
| 2026.08.17 | ₩68,896 | ₩70,258 | ₩68,856 | ₩69,951 | +1.53% | 231.3만 |
|---|
| 2026.08.14 | ₩68,883 | ₩69,270 | ₩68,442 | ₩68,563 | -0.47% | 188.9만 |
|---|
| 2026.08.13 | ₩68,883 | ₩68,963 | ₩67,562 | ₩67,762 | -1.63% | 238.8만 |
|---|
| 2026.08.12 | ₩70,004 | ₩70,658 | ₩69,310 | ₩69,870 | -0.19% | 269.6만 |
|---|
| 2026.08.11 | ₩69,337 | ₩69,523 | ₩68,175 | ₩68,496 | -1.21% | 220.5만 |
|---|
| 2026.08.10 | ₩67,375 | ₩69,230 | ₩66,814 | ₩69,016 | +2.44% | 209.8만 |
|---|
| 2026.08.07 | ₩68,095 | ₩68,416 | ₩67,201 | ₩67,655 | -0.65% | 318.3만 |
|---|
| 2026.08.06 | ₩64,745 | ₩65,586 | ₩64,011 | ₩64,772 | +0.04% | 263.4만 |
|---|
| 2026.08.05 | ₩63,331 | ₩65,399 | ₩63,090 | ₩64,812 | +2.34% | 386.2만 |
|---|
| 2026.08.04 | ₩59,794 | ₩60,594 | ₩59,674 | ₩59,767 | -0.04% | 213만 |
|---|
| 2026.08.03 | ₩58,446 | ₩59,100 | ₩58,032 | ₩58,993 | +0.94% | 156.4만 |
|---|
| 2026.07.31 | ₩58,713 | ₩59,086 | ₩58,085 | ₩58,980 | +0.45% | 263.8만 |
|---|
| 2026.07.30 | ₩59,874 | ₩61,048 | ₩59,727 | ₩60,795 | +1.54% | 198.6만 |
|---|
| 2026.07.29 | ₩57,992 | ₩60,955 | ₩57,458 | ₩58,913 | +1.59% | 383.9만 |
|---|
| 2026.07.28 | ₩58,419 | ₩58,966 | ₩57,938 | ₩58,366 | -0.09% | 114.9만 |
|---|
| 2026.07.27 | ₩59,874 | ₩60,354 | ₩59,540 | ₩60,047 | +0.29% | 80.8만 |
|---|
| 2026.07.24 | ₩58,953 | ₩60,007 | ₩58,939 | ₩59,233 | +0.48% | 98.6만 |
|---|
| 2026.07.23 | ₩59,300 | ₩59,540 | ₩58,766 | ₩59,033 | -0.45% | 132.3만 |
|---|
| 2026.07.22 | ₩61,555 | ₩62,543 | ₩61,475 | ₩61,569 | +0.02% | 144.8만 |
|---|
| 2026.07.21 | ₩59,166 | ₩60,234 | ₩59,006 | ₩60,141 | +1.65% | 117.9만 |
|---|
| 2026.07.20 | ₩57,912 | ₩58,245 | ₩57,631 | ₩57,912 | 0.00% | 89.6만 |
|---|
| 2026.07.17 | ₩56,777 | ₩58,379 | ₩56,617 | ₩58,152 | +2.42% | 117.3만 |
|---|
| 2026.07.16 | ₩57,845 | ₩58,179 | ₩56,817 | ₩57,111 | -1.27% | 127.7만 |
|---|
| 2026.07.15 | ₩59,393 | ₩60,141 | ₩58,552 | ₩59,393 | 0.00% | 93.4만 |
|---|
| 2026.07.14 | ₩60,181 | ₩60,728 | ₩59,046 | ₩59,393 | -1.31% | 170.6만 |
|---|
| 2026.07.13 | ₩59,700 | ₩59,740 | ₩57,431 | ₩57,898 | -3.02% | 198.3만 |
|---|
| 2026.07.10 | ₩60,434 | ₩61,275 | ₩60,007 | ₩61,075 | +1.06% | 113.1만 |
|---|
| 2026.07.09 | ₩61,636 | ₩61,996 | ₩61,289 | ₩61,529 | -0.17% | 84.5만 |
|---|
| 2026.07.08 | ₩59,927 | ₩60,621 | ₩58,579 | ₩60,221 | +0.49% | 161만 |
|---|
| 2026.07.07 | ₩62,890 | ₩63,344 | ₩60,688 | ₩61,369 | -2.42% | 160.4만 |
|---|
| 2026.07.06 | ₩62,209 | ₩62,970 | ₩61,822 | ₩62,850 | +1.03% | 112만 |
|---|
| 2026.07.02 | ₩61,355 | ₩62,290 | ₩60,995 | ₩61,595 | +0.39% | 187.8만 |
|---|
| 2026.07.01 | ₩59,433 | ₩61,462 | ₩59,100 | ₩59,180 | -0.43% | 301.9만 |
|---|
| 2026.06.30 | ₩58,793 | ₩59,927 | ₩58,459 | ₩58,552 | -0.41% | 182.3만 |
|---|
| 2026.06.29 | ₩59,180 | ₩59,367 | ₩58,019 | ₩58,539 | -1.08% | 142.8만 |
|---|
| 2026.06.26 | ₩59,754 | ₩60,888 | ₩59,407 | ₩60,207 | +0.76% | 191.6만 |
|---|
| 2026.06.25 | ₩58,779 | ₩59,420 | ₩58,152 | ₩58,873 | +0.16% | 200.3만 |
|---|
| 2026.06.24 | ₩57,431 | ₩59,420 | ₩56,964 | ₩57,845 | +0.72% | 290.3만 |
|---|
| 2026.06.23 | ₩61,676 | ₩62,530 | ₩61,502 | ₩61,582 | -0.15% | 140.5만 |
|---|
| 2026.06.22 | ₩63,811 | ₩64,558 | ₩63,291 | ₩63,945 | +0.21% | 146.6만 |
|---|
| 2026.06.18 | ₩66,227 | ₩66,614 | ₩64,292 | ₩64,759 | -2.22% | 280.3만 |
|---|
| 2026.06.17 | ₩68,522 | ₩70,031 | ₩64,812 | ₩65,319 | -4.67% | 419.4만 |
|---|
| 2026.06.16 | ₩68,522 | ₩68,896 | ₩67,855 | ₩68,509 | -0.02% | 133만 |
|---|
| 2026.06.15 | ₩69,110 | ₩69,604 | ₩67,989 | ₩68,109 | -1.45% | 243.9만 |
|---|
| 2026.06.12 | ₩64,478 | ₩65,439 | ₩63,691 | ₩64,719 | +0.37% | 248.8만 |
|---|
| 2026.06.11 | ₩60,675 | ₩64,972 | ₩59,994 | ₩64,665 | +6.58% | 739.2만 |
|---|
| 2026.06.10 | ₩62,970 | ₩64,145 | ₩60,941 | ₩60,982 | -3.16% | 599.8만 |
|---|
| 2026.06.09 | ₩68,736 | ₩69,764 | ₩65,706 | ₩66,414 | -3.38% | 503.4만 |
|---|
| 2026.06.08 | ₩68,709 | ₩69,190 | ₩68,189 | ₩68,576 | -0.19% | 304.7만 |
|---|
| 2026.06.05 | ₩71,125 | ₩71,285 | ₩68,162 | ₩68,309 | -3.96% | 561.1만 |
|---|
| 2026.06.04 | ₩74,448 | ₩74,795 | ₩72,900 | ₩73,688 | -1.02% | 144만 |
|---|
| 2026.06.03 | ₩72,647 | ₩73,020 | ₩71,939 | ₩72,500 | -0.20% | 145.8만 |
|---|
| 2026.06.02 | ₩74,729 | ₩74,822 | ₩73,688 | ₩73,981 | -1.00% | 147.2만 |
|---|
| 2026.06.01 | ₩73,234 | ₩74,235 | ₩72,647 | ₩73,754 | +0.71% | 294.4만 |
|---|
| 2026.05.29 | ₩75,369 | ₩77,598 | ₩75,169 | ₩75,943 | +0.76% | 228.3만 |
|---|
| 2026.05.28 | ₩72,113 | ₩74,956 | ₩71,766 | ₩74,355 | +3.11% | 327만 |
|---|
| 2026.05.27 | ₩71,259 | ₩73,087 | ₩71,259 | ₩72,860 | +2.25% | 244.2만 |
|---|
| 2026.05.26 | ₩75,276 | ₩75,543 | ₩73,888 | ₩74,782 | -0.66% | 157.1만 |
|---|
| 2026.05.22 | ₩75,249 | ₩75,476 | ₩74,168 | ₩74,809 | -0.59% | 153.6만 |
|---|
| 2026.05.21 | ₩74,542 | ₩76,517 | ₩74,155 | ₩75,943 | +1.88% | 184.4만 |
|---|
| 2026.05.20 | ₩74,235 | ₩76,370 | ₩73,501 | ₩76,117 | +2.54% | 214.9만 |
|---|
| 2026.05.19 | ₩74,315 | ₩74,996 | ₩73,421 | ₩74,048 | -0.36% | 170.7만 |
|---|
| 2026.05.18 | ₩77,024 | ₩77,438 | ₩75,743 | ₩76,584 | -0.57% | 233.9만 |
|---|
| 2026.05.15 | ₩76,264 | ₩76,811 | ₩74,942 | ₩76,130 | -0.18% | 175.9만 |
|---|
| 2026.05.14 | ₩81,149 | ₩81,576 | ₩79,867 | ₩79,921 | -1.51% | 124.2만 |
|---|
| 2026.05.13 | ₩81,189 | ₩81,936 | ₩80,495 | ₩81,175 | -0.02% | 119.9만 |
|---|
| 2026.05.12 | ₩81,242 | ₩82,110 | ₩79,440 | ₩82,096 | +1.05% | 151.1만 |
|---|
| 2026.05.11 | ₩82,643 | ₩83,351 | ₩81,949 | ₩82,844 | +0.24% | 192.5만 |
|---|
| 2026.05.08 | ₩82,577 | ₩83,377 | ₩81,722 | ₩82,470 | -0.13% | 130.5만 |
|---|
| 2026.05.07 | ₩83,231 | ₩83,911 | ₩81,229 | ₩81,776 | -1.75% | 217만 |
|---|
| 2026.05.06 | ₩81,149 | ₩82,270 | ₩80,975 | ₩81,442 | +0.36% | 291.6만 |
|---|
| 2026.05.05 | ₩77,492 | ₩77,839 | ₩76,677 | ₩76,771 | -0.93% | 129.8만 |
|---|
| 2026.05.04 | ₩77,011 | ₩77,785 | ₩74,929 | ₩75,490 | -1.98% | 359.7만 |
|---|
| 2026.05.01 | ₩77,959 | ₩80,441 | ₩77,879 | ₩78,746 | +1.01% | 238.7만 |
|---|
| 2026.04.30 | ₩79,534 | ₩79,560 | ₩78,586 | ₩78,986 | -0.69% | 144.6만 |
|---|
| 2026.04.29 | ₩76,304 | ₩77,238 | ₩75,369 | ₩76,651 | +0.45% | 217.2만 |
|---|
| 2026.04.28 | ₩77,812 | ₩78,519 | ₩76,958 | ₩78,306 | +0.63% | 212.2만 |
|---|
| 2026.04.27 | ₩81,936 | ₩82,016 | ₩80,802 | ₩81,282 | -0.80% | 90.3만 |
|---|
| 2026.04.24 | ₩81,856 | ₩83,404 | ₩81,656 | ₩82,537 | +0.83% | 120.3만 |
|---|
| 2026.04.23 | ₩82,950 | ₩83,458 | ₩80,735 | ₩81,856 | -1.32% | 219만 |
|---|
| 2026.04.22 | ₩83,805 | ₩84,178 | ₩82,897 | ₩83,471 | -0.40% | 134.8만 |
|---|
| 2026.04.21 | ₩84,699 | ₩85,433 | ₩80,948 | ₩81,349 | -3.96% | 364.5만 |
|---|
| 2026.04.20 | ₩86,527 | ₩86,621 | ₩85,366 | ₩86,167 | -0.42% | 150만 |
|---|
| 2026.04.17 | ₩87,595 | ₩88,796 | ₩87,515 | ₩87,622 | +0.03% | 217.5만 |
|---|
| 2026.04.16 | ₩86,287 | ₩86,581 | ₩84,739 | ₩85,486 | -0.93% | 188.5만 |
|---|
| 2026.04.15 | ₩86,554 | ₩86,874 | ₩85,246 | ₩85,620 | -1.08% | 220만 |
|---|
| 2026.04.14 | ₩85,166 | ₩87,448 | ₩85,086 | ₩87,408 | +2.63% | 233.1만 |
|---|
| 2026.04.13 | ₩83,471 | ₩84,045 | ₩82,230 | ₩83,738 | +0.32% | 209.9만 |
|---|
| 2026.04.10 | ₩84,939 | ₩85,660 | ₩83,938 | ₩84,378 | -0.66% | 172.3만 |
|---|
| 2026.04.09 | ₩84,192 | ₩85,860 | ₩83,991 | ₩84,712 | +0.62% | 183.2만 |
|---|
| 2026.04.08 | ₩85,553 | ₩85,713 | ₩82,190 | ₩83,377 | -2.54% | 310.9만 |
|---|
| 2026.04.07 | ₩80,895 | ₩83,017 | ₩79,133 | ₩82,430 | +1.90% | 329.9만 |
|---|
| 2026.04.06 | ₩81,282 | ₩82,283 | ₩80,468 | ₩80,868 | -0.51% | 163.2만 |
|---|
| 2026.04.02 | ₩78,746 | ₩82,350 | ₩78,332 | ₩81,402 | +3.37% | 407.5만 |
|---|
| 2026.04.01 | ₩83,751 | ₩85,740 | ₩83,364 | ₩84,739 | +1.18% | 375.5만 |
|---|
| 2026.03.31 | ₩78,306 | ₩82,136 | ₩78,172 | ₩82,029 | +4.76% | 445.3만 |
|---|
| 2026.03.30 | ₩78,092 | ₩78,292 | ₩75,583 | ₩76,290 | -2.31% | 309.3만 |
|---|
| 2026.03.27 | ₩73,221 | ₩77,612 | ₩72,914 | ₩76,277 | +4.17% | 528.3만 |
|---|
| 2026.03.26 | ₩74,168 | ₩75,263 | ₩71,219 | ₩71,352 | -3.80% | 636.1만 |
|---|
| 2026.03.25 | ₩78,346 | ₩78,653 | ₩75,556 | ₩77,024 | -1.69% | 418.2만 |
|---|
| 2026.03.24 | ₩71,459 | ₩73,941 | ₩71,178 | ₩72,833 | +1.92% | 462.9만 |
|---|
| 2026.03.23 | ₩73,207 | ₩76,824 | ₩71,178 | ₩72,820 | -0.53% | 1574.4만 |
|---|
| 2026.03.20 | ₩81,883 | ₩82,003 | ₩75,583 | ₩76,370 | -6.73% | 434.7만 |
|---|
| 2026.03.19 | ₩78,893 | ₩82,003 | ₩77,545 | ₩81,309 | +3.06% | 804.7만 |
|---|
| 2026.03.18 | ₩89,477 | ₩90,958 | ₩88,689 | ₩88,876 | -0.67% | 304.4만 |
|---|
| 2026.03.17 | ₩95,243 | ₩95,963 | ₩93,735 | ₩94,736 | -0.53% | 128.7만 |
|---|
| 2026.03.16 | ₩95,536 | ₩96,244 | ₩93,735 | ₩95,310 | -0.24% | 166.8만 |
|---|
| 2026.03.13 | ₩98,967 | ₩99,273 | ₩95,096 | ₩95,403 | -3.60% | 249.7만 |
|---|
| 2026.03.12 | ₩101,436 | ₩101,436 | ₩97,859 | ₩98,059 | -3.33% | 253만 |
|---|
| 2026.03.11 | ₩101,903 | ₩102,490 | ₩100,595 | ₩101,943 | +0.04% | 163.3만 |
|---|
| 2026.03.10 | ₩103,558 | ₩104,239 | ₩101,142 | ₩102,597 | -0.93% | 375만 |
|---|
| 2026.03.09 | ₩98,579 | ₩100,608 | ₩97,205 | ₩100,475 | +1.92% | 298.8만 |
|---|
| 2026.03.06 | ₩99,007 | ₩101,743 | ₩98,219 | ₩100,888 | +1.90% | 338.2만 |
|---|
| 2026.03.05 | ₩99,621 | ₩99,767 | ₩96,938 | ₩98,006 | -1.62% | 328.2만 |
|---|
| 2026.03.04 | ₩101,476 | ₩102,183 | ₩99,300 | ₩100,328 | -1.13% | 395.4만 |
|---|
| 2026.03.03 | ₩100,688 | ₩100,862 | ₩94,669 | ₩98,780 | -1.90% | 967.2만 |
|---|
| 2026.03.02 | ₩108,456 | ₩109,310 | ₩105,480 | ₩108,363 | -0.09% | 644.5만 |
|---|
| 2026.02.27 | ₩104,492 | ₩105,894 | ₩103,798 | ₩105,787 | +1.24% | 437만 |
|---|
| 2026.02.26 | ₩102,036 | ₩103,264 | ₩100,408 | ₩103,091 | +1.03% | 257.5만 |
|---|
| 2026.02.25 | ₩102,437 | ₩104,025 | ₩101,102 | ₩101,369 | -1.04% | 274.8만 |
|---|
| 2026.02.24 | ₩99,887 | ₩102,236 | ₩99,714 | ₩101,863 | +1.98% | 278.4만 |
|---|
| 2026.02.23 | ₩102,036 | ₩104,839 | ₩102,036 | ₩104,786 | +2.69% | 474.8만 |
|---|
| 2026.02.20 | ₩97,218 | ₩99,527 | ₩95,149 | ₩99,487 | +2.33% | 593.9만 |
|---|
| 2026.02.19 | ₩94,829 | ₩96,524 | ₩94,255 | ₩95,683 | +0.90% | 286.4만 |
|---|
| 2026.02.18 | ₩94,228 | ₩96,084 | ₩93,988 | ₩95,083 | +0.91% | 326.5만 |
|---|
| 2026.02.17 | ₩91,839 | ₩92,306 | ₩89,931 | ₩91,039 | -0.87% | 682.1만 |
|---|
| 2026.02.13 | ₩95,897 | ₩97,632 | ₩94,495 | ₩97,071 | +1.22% | 527.3만 |
|---|
| 2026.02.12 | ₩98,339 | ₩98,873 | ₩91,199 | ₩92,587 | -5.85% | 1058.8만 |
|---|
| 2026.02.11 | ₩98,700 | ₩99,847 | ₩97,418 | ₩99,420 | +0.73% | 480.8만 |
|---|
| 2026.02.10 | ₩98,713 | ₩99,033 | ₩95,963 | ₩97,165 | -1.57% | 334.7만 |
|---|
| 2026.02.09 | ₩96,764 | ₩99,407 | ₩96,551 | ₩99,127 | +2.44% | 407.7만 |
|---|
| 2026.02.06 | ₩92,387 | ₩94,962 | ₩92,120 | ₩94,268 | +2.04% | 438.2만 |
|---|
| 2026.02.05 | ₩89,797 | ₩92,533 | ₩88,236 | ₩88,890 | -1.01% | 866만 |
|---|
| 2026.02.04 | ₩97,218 | ₩97,445 | ₩90,158 | ₩93,748 | -3.57% | 1180만 |
|---|
| 2026.02.03 | ₩93,561 | ₩95,683 | ₩91,519 | ₩93,948 | +0.41% | 1261.9만 |
|---|
| 2026.02.02 | ₩86,060 | ₩88,676 | ₩81,469 | ₩83,631 | -2.82% | 2053.6만 |
|---|
| 2026.01.30 | ₩100,795 | ₩102,503 | ₩84,405 | ₩90,585 | -10.13% | 3167.8만 |
|---|
| 2026.01.29 | ₩120,588 | ₩120,655 | ₩101,863 | ₩114,275 | -5.24% | 3658.9만 |
|---|
| 2026.01.28 | ₩108,856 | ₩114,302 | ₩107,869 | ₩113,715 | +4.46% | 1696.1만 |
|---|
| 2026.01.27 | ₩100,955 | ₩106,014 | ₩100,488 | ₩105,760 | +4.76% | 871.9만 |
|---|
| 2026.01.26 | ₩101,689 | ₩102,850 | ₩98,926 | ₩100,742 | -0.93% | 783.6만 |
|---|
| 2026.01.23 | ₩96,444 | ₩98,393 | ₩96,177 | ₩98,032 | +1.65% | 396.1만 |
|---|
| 2026.01.22 | ₩92,186 | ₩96,084 | ₩92,093 | ₩95,616 | +3.72% | 461.8만 |
|---|
| 2026.01.21 | ₩93,361 | ₩93,841 | ₩89,370 | ₩92,093 | -1.36% | 757.8만 |
|---|
| 2026.01.20 | ₩89,370 | ₩89,931 | ₩88,316 | ₩89,584 | +0.24% | 483.1만 |
|---|
| 2026.01.16 | ₩83,818 | ₩84,592 | ₩81,509 | ₩83,217 | -0.72% | 358만 |
|---|
| 2026.01.15 | ₩83,965 | ₩84,779 | ₩83,845 | ₩84,031 | +0.08% | 217.9만 |
|---|
| 2026.01.14 | ₩85,286 | ₩85,553 | ₩83,951 | ₩85,126 | -0.19% | 286.9만 |
|---|
| 2026.01.13 | ₩84,699 | ₩85,286 | ₩82,870 | ₩83,498 | -1.42% | 326.8만 |
|---|
| 2026.01.12 | ₩83,604 | ₩85,166 | ₩83,538 | ₩83,831 | +0.27% | 409.1만 |
|---|
| 2026.01.09 | ₩80,281 | ₩81,082 | ₩79,734 | ₩80,735 | +0.57% | 275.2만 |
|---|
| 2026.01.08 | ₩77,892 | ₩79,707 | ₩77,665 | ₩79,627 | +2.23% | 260.4만 |
|---|
| 2026.01.07 | ₩78,506 | ₩79,373 | ₩77,772 | ₩78,800 | +0.37% | 344.3만 |
|---|
| 2026.01.06 | ₩79,320 | ₩80,388 | ₩79,200 | ₩80,294 | +1.23% | 316.8만 |
|---|
| 2026.01.05 | ₩77,758 | ₩78,960 | ₩77,638 | ₩78,533 | +1.00% | 446.7만 |
|---|
| 2026.01.02 | ₩75,943 | ₩76,010 | ₩73,888 | ₩74,609 | -1.76% | 366.7만 |
|---|
| 2025.12.31 | ₩74,956 | ₩75,530 | ₩73,781 | ₩74,101 | -1.14% | 386.2만 |
|---|
| 2025.12.30 | ₩76,864 | ₩76,891 | ₩75,022 | ₩75,169 | -2.21% | 336.8만 |
|---|
| 2025.12.29 | ₩77,104 | ₩77,104 | ₩73,915 | ₩75,062 | -2.65% | 614.8만 |
|---|
| 2025.12.26 | ₩82,643 | ₩83,364 | ₩81,909 | ₩82,550 | -0.11% | 532만 |
|---|
| 2025.12.24 | ₩80,842 | ₩80,975 | ₩79,427 | ₩80,535 | -0.38% | 290.6만 |
|---|
| 2025.12.23 | ₩80,161 | ₩81,269 | ₩78,893 | ₩81,202 | +1.30% | 511.3만 |
|---|
| 2025.12.22 | ₩79,013 | ₩79,547 | ₩78,519 | ₩79,373 | +0.46% | 433만 |
|---|
| 2025.12.19 | ₩75,383 | ₩76,437 | ₩75,102 | ₩75,783 | +0.53% | 297.2만 |
|---|
| 2025.12.18 | ₩75,596 | ₩77,145 | ₩74,675 | ₩75,636 | +0.05% | 573만 |
|---|
| 2025.12.17 | ₩75,449 | ₩76,237 | ₩75,142 | ₩75,877 | +0.57% | 579.3만 |
|---|
| 2025.12.16 | ₩75,343 | ₩75,690 | ₩74,155 | ₩74,515 | -1.10% | 367.5만 |
|---|
| 2025.12.15 | ₩75,343 | ₩75,663 | ₩73,915 | ₩74,515 | -1.10% | 407.1만 |
|---|
| 2025.12.12 | ₩75,930 | ₩76,344 | ₩72,914 | ₩74,382 | -2.04% | 619.4만 |
|---|
| 2025.12.11 | ₩71,993 | ₩73,928 | ₩71,806 | ₩73,514 | +2.11% | 473.5만 |
|---|
| 2025.12.10 | ₩70,831 | ₩72,300 | ₩70,311 | ₩71,993 | +1.64% | 372.8만 |
|---|
| 2025.12.09 | ₩70,778 | ₩71,712 | ₩70,645 | ₩71,379 | +0.85% | 279.5만 |
|---|
| 2025.12.08 | ₩71,272 | ₩71,352 | ₩70,137 | ₩70,698 | -0.81% | 207.2만 |
|---|
| 2025.12.05 | ₩72,059 | ₩73,020 | ₩70,925 | ₩71,032 | -1.43% | 348만 |
|---|
| 2025.12.04 | ₩71,259 | ₩71,672 | ₩70,698 | ₩71,299 | +0.06% | 162.8만 |
|---|
| 2025.12.03 | ₩71,873 | ₩72,420 | ₩70,858 | ₩71,232 | -0.89% | 234.8만 |
|---|
| 2025.12.02 | ₩71,953 | ₩72,033 | ₩69,750 | ₩71,339 | -0.85% | 302.7만 |
|---|
| 2025.12.01 | ₩72,727 | ₩72,727 | ₩71,739 | ₩72,353 | -0.51% | 338.3만 |
|---|
| 2025.11.28 | ₩71,072 | ₩71,699 | ₩70,658 | ₩71,686 | +0.86% | 151.2만 |
|---|
| 2025.11.26 | ₩69,203 | ₩70,177 | ₩69,003 | ₩69,884 | +0.98% | 409.8만 |
|---|
| 2025.11.25 | ₩69,136 | ₩69,750 | ₩68,135 | ₩68,843 | -0.42% | 374만 |
|---|
| 2025.11.24 | ₩66,974 | ₩68,936 | ₩66,761 | ₩68,843 | +2.79% | 197.6만 |
|---|
| 2025.11.21 | ₩66,667 | ₩67,882 | ₩66,320 | ₩66,667 | 0.00% | 272.4만 |
|---|
| 2025.11.20 | ₩67,134 | ₩68,042 | ₩65,947 | ₩67,054 | -0.12% | 317.4만 |
|---|
| 2025.11.19 | ₩68,082 | ₩68,923 | ₩66,374 | ₩67,014 | -1.57% | 300.3만 |
|---|
| 2025.11.18 | ₩67,001 | ₩67,255 | ₩65,866 | ₩66,787 | -0.32% | 254.5만 |
|---|
| 2025.11.17 | ₩66,747 | ₩67,241 | ₩64,745 | ₩65,866 | -1.32% | 303.1만 |
|---|
| 2025.11.14 | ₩66,267 | ₩68,242 | ₩65,533 | ₩67,428 | +1.75% | 374.4만 |
|---|
| 2025.11.13 | ₩71,686 | ₩71,979 | ₩69,443 | ₩70,057 | -2.27% | 373.1만 |
|---|
| 2025.11.12 | ₩69,083 | ₩71,752 | ₩68,869 | ₩71,205 | +3.07% | 337.1만 |
|---|
| 2025.11.11 | ₩69,083 | ₩69,190 | ₩67,922 | ₩69,030 | -0.08% | 224.8만 |
|---|
| 2025.11.10 | ₩67,655 | ₩68,616 | ₩67,295 | ₩68,429 | +1.14% | 262.2만 |
|---|
| 2025.11.07 | ₩64,852 | ₩65,733 | ₩64,332 | ₩64,986 | +0.21% | 247.8만 |
|---|
| 2025.11.06 | ₩64,612 | ₩64,946 | ₩63,731 | ₩64,198 | -0.64% | 223.9만 |
|---|
| 2025.11.05 | ₩64,372 | ₩64,585 | ₩63,731 | ₩64,398 | +0.04% | 164.4만 |
|---|
| 2025.11.04 | ₩63,331 | ₩64,131 | ₩62,570 | ₩62,930 | -0.63% | 252만 |
|---|
| 2025.11.03 | ₩65,293 | ₩65,960 | ₩64,799 | ₩65,319 | +0.04% | 219.5만 |
|---|
| 2025.10.31 | ₩65,786 | ₩65,893 | ₩64,025 | ₩64,972 | -1.24% | 383.9만 |
|---|
| 2025.10.30 | ₩63,985 | ₩65,826 | ₩63,771 | ₩65,733 | +2.73% | 429.3만 |
|---|
| 2025.10.29 | ₩65,626 | ₩65,786 | ₩62,677 | ₩63,237 | -3.64% | 493.7만 |
|---|
| 2025.10.28 | ₩62,837 | ₩64,105 | ₩62,303 | ₩63,771 | +1.49% | 348.9만 |
|---|
| 2025.10.27 | ₩66,107 | ₩66,320 | ₩64,065 | ₩64,759 | -2.04% | 630.1만 |
|---|
| 2025.10.24 | ₩68,869 | ₩69,710 | ₩68,242 | ₩68,522 | -0.50% | 358.5만 |
|---|
| 2025.10.23 | ₩69,951 | ₩70,244 | ₩68,936 | ₩69,003 | -1.35% | 309.3만 |
|---|
| 2025.10.22 | ₩66,827 | ₩68,910 | ₩65,479 | ₩68,563 | +2.60% | 662만 |
|---|
| 2025.10.21 | ₩71,873 | ₩72,780 | ₩67,722 | ₩68,696 | -4.42% | 994.8만 |
|---|
| 2025.10.20 | ₩76,290 | ₩78,412 | ₩75,316 | ₩78,292 | +2.62% | 705.7만 |
|---|
| 2025.10.17 | ₩76,037 | ₩76,077 | ₩71,472 | ₩73,034 | -3.95% | 1416.4만 |
|---|
| 2025.10.16 | ₩73,915 | ₩76,037 | ₩73,701 | ₩75,823 | +2.58% | 690.6만 |
|---|
| 2025.10.15 | ₩72,006 | ₩72,660 | ₩71,539 | ₩72,527 | +0.72% | 407.1만 |
|---|
| 2025.10.14 | ₩69,176 | ₩70,685 | ₩69,043 | ₩70,244 | +1.54% | 512.3만 |
|---|
| 2025.10.13 | ₩68,656 | ₩69,510 | ₩68,349 | ₩69,176 | +0.76% | 497.4만 |
|---|
| 2025.10.10 | ₩65,319 | ₩66,280 | ₩64,625 | ₩65,960 | +0.98% | 475.4만 |
|---|