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 | ₩61,805 | ₩62,219 | ₩61,578 | ₩62,005 | +0.32% | 282.9만 |
| 2026.10.08 | ₩59,869 | ₩60,537 | ₩59,362 | ₩60,176 | +0.51% | 261.1만 |
| 2026.10.07 | ₩58,948 | ₩60,016 | ₩58,735 | ₩59,309 | +0.61% | 300.4만 |
| 2026.10.06 | ₩61,097 | ₩61,765 | ₩60,564 | ₩61,324 | +0.37% | 136.9만 |
| 2026.10.05 | ₩60,857 | ₩60,857 | ₩59,976 | ₩60,483 | -0.61% | 156.5만 |
| 2026.10.02 | ₩62,085 | ₩62,272 | ₩60,056 | ₩60,710 | -2.21% | 386.3만 |
| 2026.10.01 | ₩61,298 | ₩61,885 | ₩60,804 | ₩61,605 | +0.50% | 269.9만 |
| 2026.09.30 | ₩62,099 | ₩62,152 | ₩60,764 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,044 |
| -1.70% |
| 315.4만 |
| 2026.09.29 | ₩61,031 | ₩61,685 | ₩60,644 | ₩61,685 | +1.07% | 263.8만 |
|---|
| 2026.09.28 | ₩60,630 | ₩61,204 | ₩59,709 | ₩60,110 | -0.86% | 446.9만 |
|---|
| 2026.09.25 | ₩64,822 | ₩65,476 | ₩64,114 | ₩65,209 | +0.60% | 265.8만 |
|---|
| 2026.09.24 | ₩64,755 | ₩65,102 | ₩63,807 | ₩64,675 | -0.12% | 262.9만 |
|---|
| 2026.09.23 | ₩65,916 | ₩65,930 | ₩64,728 | ₩65,009 | -1.38% | 257만 |
|---|
| 2026.09.22 | ₩66,464 | ₩67,718 | ₩65,983 | ₩67,518 | +1.59% | 292.9만 |
|---|
| 2026.09.21 | ₩67,505 | ₩67,518 | ₩66,237 | ₩66,904 | -0.89% | 229만 |
|---|
| 2026.09.18 | ₩67,625 | ₩68,493 | ₩66,864 | ₩67,905 | +0.41% | 225.2만 |
|---|
| 2026.09.17 | ₩67,652 | ₩68,052 | ₩66,851 | ₩66,971 | -1.01% | 241.1만 |
|---|
| 2026.09.16 | ₩67,198 | ₩67,665 | ₩63,580 | ₩64,688 | -3.73% | 610.4만 |
|---|
| 2026.09.15 | ₩65,209 | ₩65,916 | ₩64,782 | ₩65,516 | +0.47% | 185.5만 |
|---|
| 2026.09.14 | ₩64,795 | ₩66,157 | ₩64,501 | ₩65,129 | +0.52% | 300.6만 |
|---|
| 2026.09.11 | ₩68,413 | ₩68,786 | ₩66,971 | ₩67,158 | -1.83% | 319.5만 |
|---|
| 2026.09.10 | ₩67,411 | ₩67,999 | ₩66,050 | ₩66,370 | -1.54% | 311.6만 |
|---|
| 2026.09.09 | ₩69,721 | ₩69,841 | ₩68,025 | ₩68,800 | -1.32% | 241.5만 |
|---|
| 2026.09.08 | ₩68,773 | ₩69,093 | ₩67,465 | ₩67,558 | -1.77% | 258.9만 |
|---|
| 2026.09.04 | ₩69,240 | ₩70,388 | ₩69,040 | ₩69,961 | +1.04% | 355만 |
|---|
| 2026.09.03 | ₩71,389 | ₩72,337 | ₩70,642 | ₩71,243 | -0.21% | 417.3만 |
|---|
| 2026.09.02 | ₩67,625 | ₩68,826 | ₩67,625 | ₩68,613 | +1.46% | 308.2만 |
|---|
| 2026.09.01 | ₩67,185 | ₩68,226 | ₩66,544 | ₩66,677 | -0.76% | 425.7만 |
|---|
| 2026.08.31 | ₩70,495 | ₩70,642 | ₩69,534 | ₩70,629 | +0.19% | 326.5만 |
|---|
| 2026.08.28 | ₩75,621 | ₩76,595 | ₩70,428 | ₩70,842 | -6.32% | 805.9만 |
|---|
| 2026.08.27 | ₩75,220 | ₩76,128 | ₩74,353 | ₩75,835 | +0.82% | 240.2만 |
|---|
| 2026.08.26 | ₩75,955 | ₩76,662 | ₩75,034 | ₩75,381 | -0.76% | 248.5만 |
|---|
| 2026.08.25 | ₩75,901 | ₩77,864 | ₩75,741 | ₩77,824 | +2.53% | 301만 |
|---|
| 2026.08.24 | ₩78,037 | ₩78,304 | ₩76,449 | ₩77,303 | -0.94% | 416.8만 |
|---|
| 2026.08.21 | ₩75,127 | ₩76,689 | ₩74,793 | ₩76,208 | +1.44% | 371.4만 |
|---|
| 2026.08.20 | ₩71,483 | ₩73,712 | ₩71,429 | ₩73,325 | +2.58% | 382.9만 |
|---|
| 2026.08.19 | ₩71,162 | ₩72,844 | ₩70,722 | ₩72,831 | +2.34% | 442.5만 |
|---|
| 2026.08.18 | ₩68,933 | ₩69,561 | ₩67,371 | ₩67,585 | -1.96% | 317.7만 |
|---|
| 2026.08.17 | ₩68,907 | ₩70,268 | ₩68,866 | ₩69,961 | +1.53% | 231.3만 |
|---|
| 2026.08.14 | ₩68,893 | ₩69,280 | ₩68,453 | ₩68,573 | -0.47% | 188.9만 |
|---|
| 2026.08.13 | ₩68,893 | ₩68,973 | ₩67,572 | ₩67,772 | -1.63% | 238.8만 |
|---|
| 2026.08.12 | ₩70,014 | ₩70,669 | ₩69,320 | ₩69,881 | -0.19% | 269.6만 |
|---|
| 2026.08.11 | ₩69,347 | ₩69,534 | ₩68,186 | ₩68,506 | -1.21% | 220.5만 |
|---|
| 2026.08.10 | ₩67,385 | ₩69,240 | ₩66,824 | ₩69,027 | +2.44% | 209.8만 |
|---|
| 2026.08.07 | ₩68,106 | ₩68,426 | ₩67,211 | ₩67,665 | -0.65% | 318.3만 |
|---|
| 2026.08.06 | ₩64,755 | ₩65,596 | ₩64,021 | ₩64,782 | +0.04% | 263.4만 |
|---|
| 2026.08.05 | ₩63,340 | ₩65,409 | ₩63,100 | ₩64,822 | +2.34% | 386.2만 |
|---|
| 2026.08.04 | ₩59,803 | ₩60,604 | ₩59,682 | ₩59,776 | -0.04% | 213만 |
|---|
| 2026.08.03 | ₩58,454 | ₩59,108 | ₩58,041 | ₩59,002 | +0.94% | 156.4만 |
|---|
| 2026.07.31 | ₩58,721 | ₩59,095 | ₩58,094 | ₩58,988 | +0.45% | 263.8만 |
|---|
| 2026.07.30 | ₩59,883 | ₩61,057 | ₩59,736 | ₩60,804 | +1.54% | 198.6만 |
|---|
| 2026.07.29 | ₩58,001 | ₩60,964 | ₩57,467 | ₩58,922 | +1.59% | 383.9만 |
|---|
| 2026.07.28 | ₩58,428 | ₩58,975 | ₩57,947 | ₩58,374 | -0.09% | 114.9만 |
|---|
| 2026.07.27 | ₩59,883 | ₩60,363 | ₩59,549 | ₩60,056 | +0.29% | 80.8만 |
|---|
| 2026.07.24 | ₩58,962 | ₩60,016 | ₩58,948 | ₩59,242 | +0.48% | 98.6만 |
|---|
| 2026.07.23 | ₩59,309 | ₩59,549 | ₩58,775 | ₩59,042 | -0.45% | 132.3만 |
|---|
| 2026.07.22 | ₩61,565 | ₩62,552 | ₩61,485 | ₩61,578 | +0.02% | 144.8만 |
|---|
| 2026.07.21 | ₩59,175 | ₩60,243 | ₩59,015 | ₩60,150 | +1.65% | 117.9만 |
|---|
| 2026.07.20 | ₩57,920 | ₩58,254 | ₩57,640 | ₩57,920 | 0.00% | 89.6만 |
|---|
| 2026.07.17 | ₩56,786 | ₩58,388 | ₩56,626 | ₩58,161 | +2.42% | 117.3만 |
|---|
| 2026.07.16 | ₩57,854 | ₩58,187 | ₩56,826 | ₩57,120 | -1.27% | 127.7만 |
|---|
| 2026.07.15 | ₩59,402 | ₩60,150 | ₩58,561 | ₩59,402 | 0.00% | 93.4만 |
|---|
| 2026.07.14 | ₩60,190 | ₩60,737 | ₩59,055 | ₩59,402 | -1.31% | 170.6만 |
|---|
| 2026.07.13 | ₩59,709 | ₩59,749 | ₩57,440 | ₩57,907 | -3.02% | 198.3만 |
|---|
| 2026.07.10 | ₩60,443 | ₩61,284 | ₩60,016 | ₩61,084 | +1.06% | 113.1만 |
|---|
| 2026.07.09 | ₩61,645 | ₩62,005 | ₩61,298 | ₩61,538 | -0.17% | 84.5만 |
|---|
| 2026.07.08 | ₩59,936 | ₩60,630 | ₩58,588 | ₩60,230 | +0.49% | 161만 |
|---|
| 2026.07.07 | ₩62,900 | ₩63,353 | ₩60,697 | ₩61,378 | -2.42% | 160.4만 |
|---|
| 2026.07.06 | ₩62,219 | ₩62,980 | ₩61,832 | ₩62,859 | +1.03% | 112만 |
|---|
| 2026.07.02 | ₩61,364 | ₩62,299 | ₩61,004 | ₩61,605 | +0.39% | 187.8만 |
|---|
| 2026.07.01 | ₩59,442 | ₩61,471 | ₩59,108 | ₩59,189 | -0.43% | 301.9만 |
|---|
| 2026.06.30 | ₩58,801 | ₩59,936 | ₩58,468 | ₩58,561 | -0.41% | 182.3만 |
|---|
| 2026.06.29 | ₩59,189 | ₩59,375 | ₩58,027 | ₩58,548 | -1.08% | 142.8만 |
|---|
| 2026.06.26 | ₩59,763 | ₩60,897 | ₩59,416 | ₩60,216 | +0.76% | 191.6만 |
|---|
| 2026.06.25 | ₩58,788 | ₩59,429 | ₩58,161 | ₩58,882 | +0.16% | 200.3만 |
|---|
| 2026.06.24 | ₩57,440 | ₩59,429 | ₩56,973 | ₩57,854 | +0.72% | 290.3만 |
|---|
| 2026.06.23 | ₩61,685 | ₩62,539 | ₩61,511 | ₩61,591 | -0.15% | 140.5만 |
|---|
| 2026.06.22 | ₩63,821 | ₩64,568 | ₩63,300 | ₩63,954 | +0.21% | 146.6만 |
|---|
| 2026.06.18 | ₩66,237 | ₩66,624 | ₩64,301 | ₩64,768 | -2.22% | 280.3만 |
|---|
| 2026.06.17 | ₩68,533 | ₩70,041 | ₩64,822 | ₩65,329 | -4.67% | 419.4만 |
|---|
| 2026.06.16 | ₩68,533 | ₩68,907 | ₩67,865 | ₩68,519 | -0.02% | 133만 |
|---|
| 2026.06.15 | ₩69,120 | ₩69,614 | ₩67,999 | ₩68,119 | -1.45% | 243.9만 |
|---|
| 2026.06.12 | ₩64,488 | ₩65,449 | ₩63,700 | ₩64,728 | +0.37% | 248.8만 |
|---|
| 2026.06.11 | ₩60,684 | ₩64,982 | ₩60,003 | ₩64,675 | +6.58% | 739.2만 |
|---|
| 2026.06.10 | ₩62,980 | ₩64,154 | ₩60,951 | ₩60,991 | -3.16% | 599.8만 |
|---|
| 2026.06.09 | ₩68,746 | ₩69,774 | ₩65,716 | ₩66,424 | -3.38% | 503.4만 |
|---|
| 2026.06.08 | ₩68,720 | ₩69,200 | ₩68,199 | ₩68,586 | -0.19% | 304.7만 |
|---|
| 2026.06.05 | ₩71,136 | ₩71,296 | ₩68,172 | ₩68,319 | -3.96% | 561.1만 |
|---|
| 2026.06.04 | ₩74,460 | ₩74,807 | ₩72,911 | ₩73,699 | -1.02% | 144만 |
|---|
| 2026.06.03 | ₩72,658 | ₩73,031 | ₩71,950 | ₩72,511 | -0.20% | 145.8만 |
|---|
| 2026.06.02 | ₩74,740 | ₩74,833 | ₩73,699 | ₩73,992 | -1.00% | 147.2만 |
|---|
| 2026.06.01 | ₩73,245 | ₩74,246 | ₩72,658 | ₩73,765 | +0.71% | 294.4만 |
|---|
| 2026.05.29 | ₩75,381 | ₩77,610 | ₩75,180 | ₩75,955 | +0.76% | 228.3만 |
|---|
| 2026.05.28 | ₩72,124 | ₩74,967 | ₩71,776 | ₩74,366 | +3.11% | 327만 |
|---|
| 2026.05.27 | ₩71,269 | ₩73,098 | ₩71,269 | ₩72,871 | +2.25% | 244.2만 |
|---|
| 2026.05.26 | ₩75,287 | ₩75,554 | ₩73,899 | ₩74,793 | -0.66% | 157.1만 |
|---|
| 2026.05.22 | ₩75,261 | ₩75,487 | ₩74,179 | ₩74,820 | -0.59% | 153.6만 |
|---|
| 2026.05.21 | ₩74,553 | ₩76,529 | ₩74,166 | ₩75,955 | +1.88% | 184.4만 |
|---|
| 2026.05.20 | ₩74,246 | ₩76,382 | ₩73,512 | ₩76,128 | +2.54% | 214.9만 |
|---|
| 2026.05.19 | ₩74,326 | ₩75,007 | ₩73,432 | ₩74,059 | -0.36% | 170.7만 |
|---|
| 2026.05.18 | ₩77,036 | ₩77,450 | ₩75,754 | ₩76,595 | -0.57% | 233.9만 |
|---|
| 2026.05.15 | ₩76,275 | ₩76,822 | ₩74,954 | ₩76,142 | -0.18% | 175.9만 |
|---|
| 2026.05.14 | ₩81,161 | ₩81,588 | ₩79,879 | ₩79,933 | -1.51% | 124.2만 |
|---|
| 2026.05.13 | ₩81,201 | ₩81,948 | ₩80,507 | ₩81,187 | -0.02% | 119.9만 |
|---|
| 2026.05.12 | ₩81,254 | ₩82,122 | ₩79,452 | ₩82,108 | +1.05% | 151.1만 |
|---|
| 2026.05.11 | ₩82,656 | ₩83,363 | ₩81,962 | ₩82,856 | +0.24% | 192.5만 |
|---|
| 2026.05.08 | ₩82,589 | ₩83,390 | ₩81,735 | ₩82,482 | -0.13% | 130.5만 |
|---|
| 2026.05.07 | ₩83,243 | ₩83,924 | ₩81,241 | ₩81,788 | -1.75% | 217만 |
|---|
| 2026.05.06 | ₩81,161 | ₩82,282 | ₩80,987 | ₩81,454 | +0.36% | 291.6만 |
|---|
| 2026.05.05 | ₩77,503 | ₩77,850 | ₩76,689 | ₩76,782 | -0.93% | 129.8만 |
|---|
| 2026.05.04 | ₩77,023 | ₩77,797 | ₩74,940 | ₩75,501 | -1.98% | 359.7만 |
|---|
| 2026.05.01 | ₩77,970 | ₩80,453 | ₩77,890 | ₩78,758 | +1.01% | 238.7만 |
|---|
| 2026.04.30 | ₩79,545 | ₩79,572 | ₩78,598 | ₩78,998 | -0.69% | 144.6만 |
|---|
| 2026.04.29 | ₩76,315 | ₩77,250 | ₩75,381 | ₩76,662 | +0.45% | 217.2만 |
|---|
| 2026.04.28 | ₩77,824 | ₩78,531 | ₩76,969 | ₩78,317 | +0.63% | 212.2만 |
|---|
| 2026.04.27 | ₩81,948 | ₩82,028 | ₩80,814 | ₩81,294 | -0.80% | 90.3만 |
|---|
| 2026.04.24 | ₩81,868 | ₩83,417 | ₩81,668 | ₩82,549 | +0.83% | 120.3만 |
|---|
| 2026.04.23 | ₩82,963 | ₩83,470 | ₩80,747 | ₩81,868 | -1.32% | 219만 |
|---|
| 2026.04.22 | ₩83,817 | ₩84,191 | ₩82,909 | ₩83,483 | -0.40% | 134.8만 |
|---|
| 2026.04.21 | ₩84,711 | ₩85,446 | ₩80,960 | ₩81,361 | -3.96% | 364.5만 |
|---|
| 2026.04.20 | ₩86,540 | ₩86,634 | ₩85,379 | ₩86,180 | -0.42% | 150만 |
|---|
| 2026.04.17 | ₩87,608 | ₩88,810 | ₩87,528 | ₩87,635 | +0.03% | 217.5만 |
|---|
| 2026.04.16 | ₩86,300 | ₩86,594 | ₩84,752 | ₩85,499 | -0.93% | 188.5만 |
|---|
| 2026.04.15 | ₩86,567 | ₩86,887 | ₩85,259 | ₩85,633 | -1.08% | 220만 |
|---|
| 2026.04.14 | ₩85,179 | ₩87,461 | ₩85,099 | ₩87,421 | +2.63% | 233.1만 |
|---|
| 2026.04.13 | ₩83,483 | ₩84,057 | ₩82,242 | ₩83,750 | +0.32% | 209.9만 |
|---|
| 2026.04.10 | ₩84,952 | ₩85,673 | ₩83,951 | ₩84,391 | -0.66% | 172.3만 |
|---|
| 2026.04.09 | ₩84,204 | ₩85,873 | ₩84,004 | ₩84,725 | +0.62% | 183.2만 |
|---|
| 2026.04.08 | ₩85,566 | ₩85,726 | ₩82,202 | ₩83,390 | -2.54% | 310.9만 |
|---|
| 2026.04.07 | ₩80,907 | ₩83,030 | ₩79,145 | ₩82,442 | +1.90% | 329.9만 |
|---|
| 2026.04.06 | ₩81,294 | ₩82,295 | ₩80,480 | ₩80,880 | -0.51% | 163.2만 |
|---|
| 2026.04.02 | ₩78,758 | ₩82,362 | ₩78,344 | ₩81,414 | +3.37% | 407.5만 |
|---|
| 2026.04.01 | ₩83,764 | ₩85,753 | ₩83,377 | ₩84,752 | +1.18% | 375.5만 |
|---|
| 2026.03.31 | ₩78,317 | ₩82,149 | ₩78,184 | ₩82,042 | +4.76% | 445.3만 |
|---|
| 2026.03.30 | ₩78,104 | ₩78,304 | ₩75,594 | ₩76,302 | -2.31% | 309.3만 |
|---|
| 2026.03.27 | ₩73,232 | ₩77,623 | ₩72,924 | ₩76,288 | +4.17% | 528.3만 |
|---|
| 2026.03.26 | ₩74,179 | ₩75,274 | ₩71,229 | ₩71,363 | -3.80% | 636.1만 |
|---|
| 2026.03.25 | ₩78,357 | ₩78,664 | ₩75,568 | ₩77,036 | -1.69% | 418.2만 |
|---|
| 2026.03.24 | ₩71,469 | ₩73,952 | ₩71,189 | ₩72,844 | +1.92% | 462.9만 |
|---|
| 2026.03.23 | ₩73,218 | ₩76,836 | ₩71,189 | ₩72,831 | -0.53% | 1574.4만 |
|---|
| 2026.03.20 | ₩81,895 | ₩82,015 | ₩75,594 | ₩76,382 | -6.73% | 434.7만 |
|---|
| 2026.03.19 | ₩78,905 | ₩82,015 | ₩77,557 | ₩81,321 | +3.06% | 804.7만 |
|---|
| 2026.03.18 | ₩89,490 | ₩90,972 | ₩88,703 | ₩88,890 | -0.67% | 304.4만 |
|---|
| 2026.03.17 | ₩95,257 | ₩95,978 | ₩93,749 | ₩94,750 | -0.53% | 128.7만 |
|---|
| 2026.03.16 | ₩95,551 | ₩96,258 | ₩93,749 | ₩95,324 | -0.24% | 166.8만 |
|---|
| 2026.03.13 | ₩98,981 | ₩99,288 | ₩95,110 | ₩95,417 | -3.60% | 249.7만 |
|---|
| 2026.03.12 | ₩101,451 | ₩101,451 | ₩97,873 | ₩98,074 | -3.33% | 253만 |
|---|
| 2026.03.11 | ₩101,918 | ₩102,505 | ₩100,610 | ₩101,958 | +0.04% | 163.3만 |
|---|
| 2026.03.10 | ₩103,573 | ₩104,254 | ₩101,157 | ₩102,612 | -0.93% | 375만 |
|---|
| 2026.03.09 | ₩98,594 | ₩100,623 | ₩97,219 | ₩100,490 | +1.92% | 298.8만 |
|---|
| 2026.03.06 | ₩99,021 | ₩101,758 | ₩98,234 | ₩100,904 | +1.90% | 338.2만 |
|---|
| 2026.03.05 | ₩99,635 | ₩99,782 | ₩96,952 | ₩98,020 | -1.62% | 328.2만 |
|---|
| 2026.03.04 | ₩101,491 | ₩102,198 | ₩99,315 | ₩100,343 | -1.13% | 395.4만 |
|---|
| 2026.03.03 | ₩100,703 | ₩100,877 | ₩94,683 | ₩98,794 | -1.90% | 967.2만 |
|---|
| 2026.03.02 | ₩108,472 | ₩109,327 | ₩105,496 | ₩108,379 | -0.09% | 644.5만 |
|---|
| 2026.02.27 | ₩104,508 | ₩105,909 | ₩103,814 | ₩105,803 | +1.24% | 437만 |
|---|
| 2026.02.26 | ₩102,052 | ₩103,280 | ₩100,423 | ₩103,106 | +1.03% | 257.5만 |
|---|
| 2026.02.25 | ₩102,452 | ₩104,041 | ₩101,117 | ₩101,384 | -1.04% | 274.8만 |
|---|
| 2026.02.24 | ₩99,902 | ₩102,252 | ₩99,729 | ₩101,878 | +1.98% | 278.4만 |
|---|
| 2026.02.23 | ₩102,052 | ₩104,855 | ₩102,052 | ₩104,801 | +2.69% | 474.8만 |
|---|
| 2026.02.20 | ₩97,233 | ₩99,542 | ₩95,164 | ₩99,502 | +2.33% | 593.9만 |
|---|
| 2026.02.19 | ₩94,843 | ₩96,539 | ₩94,269 | ₩95,698 | +0.90% | 286.4만 |
|---|
| 2026.02.18 | ₩94,243 | ₩96,098 | ₩94,002 | ₩95,097 | +0.91% | 326.5만 |
|---|
| 2026.02.17 | ₩91,853 | ₩92,320 | ₩89,944 | ₩91,052 | -0.87% | 682.1만 |
|---|
| 2026.02.13 | ₩95,911 | ₩97,646 | ₩94,510 | ₩97,086 | +1.22% | 527.3만 |
|---|
| 2026.02.12 | ₩98,354 | ₩98,888 | ₩91,212 | ₩92,601 | -5.85% | 1058.8만 |
|---|
| 2026.02.11 | ₩98,714 | ₩99,862 | ₩97,433 | ₩99,435 | +0.73% | 480.8만 |
|---|
| 2026.02.10 | ₩98,728 | ₩99,048 | ₩95,978 | ₩97,179 | -1.57% | 334.7만 |
|---|
| 2026.02.09 | ₩96,779 | ₩99,422 | ₩96,565 | ₩99,142 | +2.44% | 407.7만 |
|---|
| 2026.02.06 | ₩92,400 | ₩94,977 | ₩92,133 | ₩94,283 | +2.04% | 438.2만 |
|---|
| 2026.02.05 | ₩89,811 | ₩92,547 | ₩88,249 | ₩88,903 | -1.01% | 866만 |
|---|
| 2026.02.04 | ₩97,233 | ₩97,460 | ₩90,171 | ₩93,762 | -3.57% | 1180만 |
|---|
| 2026.02.03 | ₩93,575 | ₩95,698 | ₩91,533 | ₩93,962 | +0.41% | 1261.9만 |
|---|
| 2026.02.02 | ₩86,073 | ₩88,689 | ₩81,481 | ₩83,644 | -2.82% | 2053.6만 |
|---|
| 2026.01.30 | ₩100,810 | ₩102,519 | ₩84,418 | ₩90,598 | -10.13% | 3167.8만 |
|---|
| 2026.01.29 | ₩120,606 | ₩120,673 | ₩101,878 | ₩114,292 | -5.24% | 3658.9만 |
|---|
| 2026.01.28 | ₩108,873 | ₩114,319 | ₩107,885 | ₩113,732 | +4.46% | 1696.1만 |
|---|
| 2026.01.27 | ₩100,970 | ₩106,030 | ₩100,503 | ₩105,776 | +4.76% | 871.9만 |
|---|
| 2026.01.26 | ₩101,705 | ₩102,866 | ₩98,941 | ₩100,757 | -0.93% | 783.6만 |
|---|
| 2026.01.23 | ₩96,458 | ₩98,407 | ₩96,191 | ₩98,047 | +1.65% | 396.1만 |
|---|
| 2026.01.22 | ₩92,200 | ₩96,098 | ₩92,107 | ₩95,631 | +3.72% | 461.8만 |
|---|
| 2026.01.21 | ₩93,375 | ₩93,855 | ₩89,384 | ₩92,107 | -1.36% | 757.8만 |
|---|
| 2026.01.20 | ₩89,384 | ₩89,944 | ₩88,329 | ₩89,597 | +0.24% | 483.1만 |
|---|
| 2026.01.16 | ₩83,830 | ₩84,605 | ₩81,521 | ₩83,230 | -0.72% | 358만 |
|---|
| 2026.01.15 | ₩83,977 | ₩84,792 | ₩83,857 | ₩84,044 | +0.08% | 217.9만 |
|---|
| 2026.01.14 | ₩85,299 | ₩85,566 | ₩83,964 | ₩85,139 | -0.19% | 286.9만 |
|---|
| 2026.01.13 | ₩84,711 | ₩85,299 | ₩82,883 | ₩83,510 | -1.42% | 326.8만 |
|---|
| 2026.01.12 | ₩83,617 | ₩85,179 | ₩83,550 | ₩83,844 | +0.27% | 409.1만 |
|---|
| 2026.01.09 | ₩80,293 | ₩81,094 | ₩79,746 | ₩80,747 | +0.57% | 275.2만 |
|---|
| 2026.01.08 | ₩77,904 | ₩79,719 | ₩77,677 | ₩79,639 | +2.23% | 260.4만 |
|---|
| 2026.01.07 | ₩78,518 | ₩79,385 | ₩77,783 | ₩78,811 | +0.37% | 344.3만 |
|---|
| 2026.01.06 | ₩79,332 | ₩80,400 | ₩79,212 | ₩80,306 | +1.23% | 316.8만 |
|---|
| 2026.01.05 | ₩77,770 | ₩78,972 | ₩77,650 | ₩78,544 | +1.00% | 446.7만 |
|---|
| 2026.01.02 | ₩75,955 | ₩76,021 | ₩73,899 | ₩74,620 | -1.76% | 366.7만 |
|---|
| 2025.12.31 | ₩74,967 | ₩75,541 | ₩73,792 | ₩74,113 | -1.14% | 386.2만 |
|---|
| 2025.12.30 | ₩76,876 | ₩76,902 | ₩75,034 | ₩75,180 | -2.21% | 336.8만 |
|---|
| 2025.12.29 | ₩77,116 | ₩77,116 | ₩73,926 | ₩75,074 | -2.65% | 614.8만 |
|---|
| 2025.12.26 | ₩82,656 | ₩83,377 | ₩81,922 | ₩82,562 | -0.11% | 532만 |
|---|
| 2025.12.24 | ₩80,854 | ₩80,987 | ₩79,439 | ₩80,547 | -0.38% | 290.6만 |
|---|
| 2025.12.23 | ₩80,173 | ₩81,281 | ₩78,905 | ₩81,214 | +1.30% | 511.3만 |
|---|
| 2025.12.22 | ₩79,025 | ₩79,559 | ₩78,531 | ₩79,385 | +0.46% | 433만 |
|---|
| 2025.12.19 | ₩75,394 | ₩76,449 | ₩75,114 | ₩75,794 | +0.53% | 297.2만 |
|---|
| 2025.12.18 | ₩75,608 | ₩77,156 | ₩74,687 | ₩75,648 | +0.05% | 573만 |
|---|
| 2025.12.17 | ₩75,461 | ₩76,248 | ₩75,154 | ₩75,888 | +0.57% | 579.3만 |
|---|
| 2025.12.16 | ₩75,354 | ₩75,701 | ₩74,166 | ₩74,526 | -1.10% | 367.5만 |
|---|
| 2025.12.15 | ₩75,354 | ₩75,674 | ₩73,926 | ₩74,526 | -1.10% | 407.1만 |
|---|
| 2025.12.12 | ₩75,941 | ₩76,355 | ₩72,924 | ₩74,393 | -2.04% | 619.4만 |
|---|
| 2025.12.11 | ₩72,003 | ₩73,939 | ₩71,817 | ₩73,525 | +2.11% | 473.5만 |
|---|
| 2025.12.10 | ₩70,842 | ₩72,310 | ₩70,321 | ₩72,003 | +1.64% | 372.8만 |
|---|
| 2025.12.09 | ₩70,789 | ₩71,723 | ₩70,655 | ₩71,389 | +0.85% | 279.5만 |
|---|
| 2025.12.08 | ₩71,283 | ₩71,363 | ₩70,148 | ₩70,709 | -0.81% | 207.2만 |
|---|
| 2025.12.05 | ₩72,070 | ₩73,031 | ₩70,936 | ₩71,042 | -1.43% | 348만 |
|---|
| 2025.12.04 | ₩71,269 | ₩71,683 | ₩70,709 | ₩71,309 | +0.06% | 162.8만 |
|---|
| 2025.12.03 | ₩71,883 | ₩72,431 | ₩70,869 | ₩71,243 | -0.89% | 234.8만 |
|---|
| 2025.12.02 | ₩71,963 | ₩72,043 | ₩69,761 | ₩71,349 | -0.85% | 302.7만 |
|---|
| 2025.12.01 | ₩72,738 | ₩72,738 | ₩71,750 | ₩72,364 | -0.51% | 338.3만 |
|---|
| 2025.11.28 | ₩71,082 | ₩71,710 | ₩70,669 | ₩71,696 | +0.86% | 151.2만 |
|---|
| 2025.11.26 | ₩69,214 | ₩70,188 | ₩69,013 | ₩69,894 | +0.98% | 409.8만 |
|---|
| 2025.11.25 | ₩69,147 | ₩69,761 | ₩68,146 | ₩68,853 | -0.42% | 374만 |
|---|
| 2025.11.24 | ₩66,984 | ₩68,947 | ₩66,771 | ₩68,853 | +2.79% | 197.6만 |
|---|
| 2025.11.21 | ₩66,677 | ₩67,892 | ₩66,330 | ₩66,677 | 0.00% | 272.4만 |
|---|
| 2025.11.20 | ₩67,144 | ₩68,052 | ₩65,956 | ₩67,064 | -0.12% | 317.4만 |
|---|
| 2025.11.19 | ₩68,092 | ₩68,933 | ₩66,384 | ₩67,024 | -1.57% | 300.3만 |
|---|
| 2025.11.18 | ₩67,011 | ₩67,265 | ₩65,876 | ₩66,797 | -0.32% | 254.5만 |
|---|
| 2025.11.17 | ₩66,757 | ₩67,251 | ₩64,755 | ₩65,876 | -1.32% | 303.1만 |
|---|
| 2025.11.14 | ₩66,277 | ₩68,252 | ₩65,543 | ₩67,438 | +1.75% | 374.4만 |
|---|
| 2025.11.13 | ₩71,696 | ₩71,990 | ₩69,454 | ₩70,068 | -2.27% | 373.1만 |
|---|
| 2025.11.12 | ₩69,093 | ₩71,763 | ₩68,880 | ₩71,216 | +3.07% | 337.1만 |
|---|
| 2025.11.11 | ₩69,093 | ₩69,200 | ₩67,932 | ₩69,040 | -0.08% | 224.8만 |
|---|
| 2025.11.10 | ₩67,665 | ₩68,626 | ₩67,305 | ₩68,439 | +1.14% | 262.2만 |
|---|
| 2025.11.07 | ₩64,862 | ₩65,743 | ₩64,341 | ₩64,995 | +0.21% | 247.8만 |
|---|
| 2025.11.06 | ₩64,622 | ₩64,955 | ₩63,741 | ₩64,208 | -0.64% | 223.9만 |
|---|
| 2025.11.05 | ₩64,381 | ₩64,595 | ₩63,741 | ₩64,408 | +0.04% | 164.4만 |
|---|
| 2025.11.04 | ₩63,340 | ₩64,141 | ₩62,579 | ₩62,940 | -0.63% | 252만 |
|---|
| 2025.11.03 | ₩65,302 | ₩65,970 | ₩64,808 | ₩65,329 | +0.04% | 219.5만 |
|---|
| 2025.10.31 | ₩65,796 | ₩65,903 | ₩64,034 | ₩64,982 | -1.24% | 383.9만 |
|---|
| 2025.10.30 | ₩63,994 | ₩65,836 | ₩63,781 | ₩65,743 | +2.73% | 429.3만 |
|---|
| 2025.10.29 | ₩65,636 | ₩65,796 | ₩62,686 | ₩63,247 | -3.64% | 493.7만 |
|---|
| 2025.10.28 | ₩62,846 | ₩64,114 | ₩62,312 | ₩63,781 | +1.49% | 348.9만 |
|---|
| 2025.10.27 | ₩66,117 | ₩66,330 | ₩64,074 | ₩64,768 | -2.04% | 630.1만 |
|---|
| 2025.10.24 | ₩68,880 | ₩69,721 | ₩68,252 | ₩68,533 | -0.50% | 358.5만 |
|---|
| 2025.10.23 | ₩69,961 | ₩70,255 | ₩68,947 | ₩69,013 | -1.35% | 309.3만 |
|---|
| 2025.10.22 | ₩66,837 | ₩68,920 | ₩65,489 | ₩68,573 | +2.60% | 662만 |
|---|
| 2025.10.21 | ₩71,883 | ₩72,791 | ₩67,732 | ₩68,706 | -4.42% | 994.8만 |
|---|
| 2025.10.20 | ₩76,302 | ₩78,424 | ₩75,327 | ₩78,304 | +2.62% | 705.7만 |
|---|
| 2025.10.17 | ₩76,048 | ₩76,088 | ₩71,483 | ₩73,045 | -3.95% | 1416.4만 |
|---|
| 2025.10.16 | ₩73,926 | ₩76,048 | ₩73,712 | ₩75,835 | +2.58% | 690.6만 |
|---|
| 2025.10.15 | ₩72,017 | ₩72,671 | ₩71,550 | ₩72,537 | +0.72% | 407.1만 |
|---|
| 2025.10.14 | ₩69,187 | ₩70,695 | ₩69,053 | ₩70,255 | +1.54% | 512.3만 |
|---|
| 2025.10.13 | ₩68,666 | ₩69,521 | ₩68,359 | ₩69,187 | +0.76% | 497.4만 |
|---|
| 2025.10.10 | ₩65,329 | ₩66,290 | ₩64,635 | ₩65,970 | +0.98% | 475.4만 |
|---|