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 | ₩61,800 | ₩62,214 | ₩61,573 | ₩62,000 | +0.32% | 282.9만 |
| 2026.10.08 | ₩59,864 | ₩60,532 | ₩59,357 | ₩60,171 | +0.51% | 261.1만 |
| 2026.10.07 | ₩58,943 | ₩60,011 | ₩58,730 | ₩59,304 | +0.61% | 300.4만 |
| 2026.10.06 | ₩61,092 | ₩61,760 | ₩60,559 | ₩61,319 | +0.37% | 136.9만 |
| 2026.10.05 | ₩60,852 | ₩60,852 | ₩59,971 | ₩60,478 | -0.61% | 156.5만 |
| 2026.10.02 | ₩62,080 | ₩62,267 | ₩60,051 | ₩60,705 | -2.21% | 386.3만 |
| 2026.10.01 | ₩61,293 | ₩61,880 | ₩60,799 | ₩61,600 | +0.50% | 269.9만 |
| 2026.09.30 | ₩62,094 | ₩62,147 | ₩60,759 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,039 |
| -1.70% |
| 315.4만 |
| 2026.09.29 | ₩61,026 | ₩61,680 | ₩60,639 | ₩61,680 | +1.07% | 263.8만 |
|---|
| 2026.09.28 | ₩60,625 | ₩61,199 | ₩59,704 | ₩60,105 | -0.86% | 446.9만 |
|---|
| 2026.09.25 | ₩64,816 | ₩65,470 | ₩64,109 | ₩65,204 | +0.60% | 265.8만 |
|---|
| 2026.09.24 | ₩64,750 | ₩65,097 | ₩63,802 | ₩64,670 | -0.12% | 262.9만 |
|---|
| 2026.09.23 | ₩65,911 | ₩65,924 | ₩64,723 | ₩65,003 | -1.38% | 257만 |
|---|
| 2026.09.22 | ₩66,458 | ₩67,713 | ₩65,978 | ₩67,513 | +1.59% | 292.9만 |
|---|
| 2026.09.21 | ₩67,499 | ₩67,513 | ₩66,231 | ₩66,899 | -0.89% | 229만 |
|---|
| 2026.09.18 | ₩67,619 | ₩68,487 | ₩66,859 | ₩67,900 | +0.41% | 225.2만 |
|---|
| 2026.09.17 | ₩67,646 | ₩68,047 | ₩66,845 | ₩66,965 | -1.01% | 241.1만 |
|---|
| 2026.09.16 | ₩67,192 | ₩67,659 | ₩63,575 | ₩64,683 | -3.73% | 610.4만 |
|---|
| 2026.09.15 | ₩65,204 | ₩65,911 | ₩64,776 | ₩65,511 | +0.47% | 185.5만 |
|---|
| 2026.09.14 | ₩64,790 | ₩66,151 | ₩64,496 | ₩65,123 | +0.52% | 300.6만 |
|---|
| 2026.09.11 | ₩68,407 | ₩68,781 | ₩66,965 | ₩67,152 | -1.83% | 319.5만 |
|---|
| 2026.09.10 | ₩67,406 | ₩67,993 | ₩66,044 | ₩66,365 | -1.54% | 311.6만 |
|---|
| 2026.09.09 | ₩69,715 | ₩69,835 | ₩68,020 | ₩68,794 | -1.32% | 241.5만 |
|---|
| 2026.09.08 | ₩68,767 | ₩69,088 | ₩67,459 | ₩67,553 | -1.77% | 258.9만 |
|---|
| 2026.09.04 | ₩69,235 | ₩70,382 | ₩69,034 | ₩69,955 | +1.04% | 355만 |
|---|
| 2026.09.03 | ₩71,383 | ₩72,331 | ₩70,636 | ₩71,237 | -0.21% | 417.3만 |
|---|
| 2026.09.02 | ₩67,619 | ₩68,821 | ₩67,619 | ₩68,607 | +1.46% | 308.2만 |
|---|
| 2026.09.01 | ₩67,179 | ₩68,220 | ₩66,538 | ₩66,672 | -0.76% | 425.7만 |
|---|
| 2026.08.31 | ₩70,489 | ₩70,636 | ₩69,528 | ₩70,623 | +0.19% | 326.5만 |
|---|
| 2026.08.28 | ₩75,615 | ₩76,589 | ₩70,422 | ₩70,836 | -6.32% | 805.9만 |
|---|
| 2026.08.27 | ₩75,214 | ₩76,122 | ₩74,347 | ₩75,828 | +0.82% | 240.2만 |
|---|
| 2026.08.26 | ₩75,948 | ₩76,656 | ₩75,027 | ₩75,374 | -0.76% | 248.5만 |
|---|
| 2026.08.25 | ₩75,895 | ₩77,857 | ₩75,735 | ₩77,817 | +2.53% | 301만 |
|---|
| 2026.08.24 | ₩78,031 | ₩78,298 | ₩76,442 | ₩77,297 | -0.94% | 416.8만 |
|---|
| 2026.08.21 | ₩75,121 | ₩76,683 | ₩74,787 | ₩76,202 | +1.44% | 371.4만 |
|---|
| 2026.08.20 | ₩71,477 | ₩73,706 | ₩71,424 | ₩73,319 | +2.58% | 382.9만 |
|---|
| 2026.08.19 | ₩71,157 | ₩72,838 | ₩70,716 | ₩72,825 | +2.34% | 442.5만 |
|---|
| 2026.08.18 | ₩68,928 | ₩69,555 | ₩67,366 | ₩67,579 | -1.96% | 317.7만 |
|---|
| 2026.08.17 | ₩68,901 | ₩70,262 | ₩68,861 | ₩69,955 | +1.53% | 231.3만 |
|---|
| 2026.08.14 | ₩68,887 | ₩69,275 | ₩68,447 | ₩68,567 | -0.47% | 188.9만 |
|---|
| 2026.08.13 | ₩68,887 | ₩68,968 | ₩67,566 | ₩67,766 | -1.63% | 238.8만 |
|---|
| 2026.08.12 | ₩70,009 | ₩70,663 | ₩69,315 | ₩69,875 | -0.19% | 269.6만 |
|---|
| 2026.08.11 | ₩69,341 | ₩69,528 | ₩68,180 | ₩68,500 | -1.21% | 220.5만 |
|---|
| 2026.08.10 | ₩67,379 | ₩69,235 | ₩66,819 | ₩69,021 | +2.44% | 209.8만 |
|---|
| 2026.08.07 | ₩68,100 | ₩68,420 | ₩67,206 | ₩67,659 | -0.65% | 318.3만 |
|---|
| 2026.08.06 | ₩64,750 | ₩65,591 | ₩64,016 | ₩64,776 | +0.04% | 263.4만 |
|---|
| 2026.08.05 | ₩63,335 | ₩65,404 | ₩63,095 | ₩64,816 | +2.34% | 386.2만 |
|---|
| 2026.08.04 | ₩59,798 | ₩60,599 | ₩59,678 | ₩59,771 | -0.04% | 213만 |
|---|
| 2026.08.03 | ₩58,450 | ₩59,104 | ₩58,036 | ₩58,997 | +0.94% | 156.4만 |
|---|
| 2026.07.31 | ₩58,717 | ₩59,090 | ₩58,089 | ₩58,983 | +0.45% | 263.8만 |
|---|
| 2026.07.30 | ₩59,878 | ₩61,052 | ₩59,731 | ₩60,799 | +1.54% | 198.6만 |
|---|
| 2026.07.29 | ₩57,996 | ₩60,959 | ₩57,462 | ₩58,917 | +1.59% | 383.9만 |
|---|
| 2026.07.28 | ₩58,423 | ₩58,970 | ₩57,942 | ₩58,369 | -0.09% | 114.9만 |
|---|
| 2026.07.27 | ₩59,878 | ₩60,358 | ₩59,544 | ₩60,051 | +0.29% | 80.8만 |
|---|
| 2026.07.24 | ₩58,957 | ₩60,011 | ₩58,943 | ₩59,237 | +0.48% | 98.6만 |
|---|
| 2026.07.23 | ₩59,304 | ₩59,544 | ₩58,770 | ₩59,037 | -0.45% | 132.3만 |
|---|
| 2026.07.22 | ₩61,560 | ₩62,547 | ₩61,480 | ₩61,573 | +0.02% | 144.8만 |
|---|
| 2026.07.21 | ₩59,170 | ₩60,238 | ₩59,010 | ₩60,145 | +1.65% | 117.9만 |
|---|
| 2026.07.20 | ₩57,916 | ₩58,249 | ₩57,635 | ₩57,916 | 0.00% | 89.6만 |
|---|
| 2026.07.17 | ₩56,781 | ₩58,383 | ₩56,621 | ₩58,156 | +2.42% | 117.3만 |
|---|
| 2026.07.16 | ₩57,849 | ₩58,183 | ₩56,821 | ₩57,115 | -1.27% | 127.7만 |
|---|
| 2026.07.15 | ₩59,397 | ₩60,145 | ₩58,556 | ₩59,397 | 0.00% | 93.4만 |
|---|
| 2026.07.14 | ₩60,185 | ₩60,732 | ₩59,050 | ₩59,397 | -1.31% | 170.6만 |
|---|
| 2026.07.13 | ₩59,704 | ₩59,744 | ₩57,435 | ₩57,902 | -3.02% | 198.3만 |
|---|
| 2026.07.10 | ₩60,438 | ₩61,279 | ₩60,011 | ₩61,079 | +1.06% | 113.1만 |
|---|
| 2026.07.09 | ₩61,640 | ₩62,000 | ₩61,293 | ₩61,533 | -0.17% | 84.5만 |
|---|
| 2026.07.08 | ₩59,931 | ₩60,625 | ₩58,583 | ₩60,225 | +0.49% | 161만 |
|---|
| 2026.07.07 | ₩62,894 | ₩63,348 | ₩60,692 | ₩61,373 | -2.42% | 160.4만 |
|---|
| 2026.07.06 | ₩62,214 | ₩62,974 | ₩61,827 | ₩62,854 | +1.03% | 112만 |
|---|
| 2026.07.02 | ₩61,359 | ₩62,294 | ₩60,999 | ₩61,600 | +0.39% | 187.8만 |
|---|
| 2026.07.01 | ₩59,437 | ₩61,466 | ₩59,104 | ₩59,184 | -0.43% | 301.9만 |
|---|
| 2026.06.30 | ₩58,797 | ₩59,931 | ₩58,463 | ₩58,556 | -0.41% | 182.3만 |
|---|
| 2026.06.29 | ₩59,184 | ₩59,371 | ₩58,022 | ₩58,543 | -1.08% | 142.8만 |
|---|
| 2026.06.26 | ₩59,758 | ₩60,892 | ₩59,411 | ₩60,211 | +0.76% | 191.6만 |
|---|
| 2026.06.25 | ₩58,783 | ₩59,424 | ₩58,156 | ₩58,877 | +0.16% | 200.3만 |
|---|
| 2026.06.24 | ₩57,435 | ₩59,424 | ₩56,968 | ₩57,849 | +0.72% | 290.3만 |
|---|
| 2026.06.23 | ₩61,680 | ₩62,534 | ₩61,506 | ₩61,586 | -0.15% | 140.5만 |
|---|
| 2026.06.22 | ₩63,815 | ₩64,563 | ₩63,295 | ₩63,949 | +0.21% | 146.6만 |
|---|
| 2026.06.18 | ₩66,231 | ₩66,618 | ₩64,296 | ₩64,763 | -2.22% | 280.3만 |
|---|
| 2026.06.17 | ₩68,527 | ₩70,035 | ₩64,816 | ₩65,324 | -4.67% | 419.4만 |
|---|
| 2026.06.16 | ₩68,527 | ₩68,901 | ₩67,860 | ₩68,514 | -0.02% | 133만 |
|---|
| 2026.06.15 | ₩69,114 | ₩69,608 | ₩67,993 | ₩68,113 | -1.45% | 243.9만 |
|---|
| 2026.06.12 | ₩64,483 | ₩65,444 | ₩63,695 | ₩64,723 | +0.37% | 248.8만 |
|---|
| 2026.06.11 | ₩60,679 | ₩64,977 | ₩59,998 | ₩64,670 | +6.58% | 739.2만 |
|---|
| 2026.06.10 | ₩62,974 | ₩64,149 | ₩60,946 | ₩60,986 | -3.16% | 599.8만 |
|---|
| 2026.06.09 | ₩68,741 | ₩69,768 | ₩65,711 | ₩66,418 | -3.38% | 503.4만 |
|---|
| 2026.06.08 | ₩68,714 | ₩69,194 | ₩68,193 | ₩68,580 | -0.19% | 304.7만 |
|---|
| 2026.06.05 | ₩71,130 | ₩71,290 | ₩68,167 | ₩68,314 | -3.96% | 561.1만 |
|---|
| 2026.06.04 | ₩74,453 | ₩74,801 | ₩72,905 | ₩73,693 | -1.02% | 144만 |
|---|
| 2026.06.03 | ₩72,652 | ₩73,025 | ₩71,944 | ₩72,505 | -0.20% | 145.8만 |
|---|
| 2026.06.02 | ₩74,734 | ₩74,827 | ₩73,693 | ₩73,986 | -1.00% | 147.2만 |
|---|
| 2026.06.01 | ₩73,239 | ₩74,240 | ₩72,652 | ₩73,759 | +0.71% | 294.4만 |
|---|
| 2026.05.29 | ₩75,374 | ₩77,604 | ₩75,174 | ₩75,948 | +0.76% | 228.3만 |
|---|
| 2026.05.28 | ₩72,118 | ₩74,961 | ₩71,771 | ₩74,360 | +3.11% | 327만 |
|---|
| 2026.05.27 | ₩71,263 | ₩73,092 | ₩71,263 | ₩72,865 | +2.25% | 244.2만 |
|---|
| 2026.05.26 | ₩75,281 | ₩75,548 | ₩73,893 | ₩74,787 | -0.66% | 157.1만 |
|---|
| 2026.05.22 | ₩75,254 | ₩75,481 | ₩74,173 | ₩74,814 | -0.59% | 153.6만 |
|---|
| 2026.05.21 | ₩74,547 | ₩76,522 | ₩74,160 | ₩75,948 | +1.88% | 184.4만 |
|---|
| 2026.05.20 | ₩74,240 | ₩76,376 | ₩73,506 | ₩76,122 | +2.54% | 214.9만 |
|---|
| 2026.05.19 | ₩74,320 | ₩75,001 | ₩73,426 | ₩74,053 | -0.36% | 170.7만 |
|---|
| 2026.05.18 | ₩77,030 | ₩77,443 | ₩75,748 | ₩76,589 | -0.57% | 233.9만 |
|---|
| 2026.05.15 | ₩76,269 | ₩76,816 | ₩74,947 | ₩76,135 | -0.18% | 175.9만 |
|---|
| 2026.05.14 | ₩81,154 | ₩81,581 | ₩79,873 | ₩79,926 | -1.51% | 124.2만 |
|---|
| 2026.05.13 | ₩81,194 | ₩81,942 | ₩80,500 | ₩81,181 | -0.02% | 119.9만 |
|---|
| 2026.05.12 | ₩81,247 | ₩82,115 | ₩79,446 | ₩82,102 | +1.05% | 151.1만 |
|---|
| 2026.05.11 | ₩82,649 | ₩83,356 | ₩81,955 | ₩82,849 | +0.24% | 192.5만 |
|---|
| 2026.05.08 | ₩82,582 | ₩83,383 | ₩81,728 | ₩82,475 | -0.13% | 130.5만 |
|---|
| 2026.05.07 | ₩83,236 | ₩83,917 | ₩81,234 | ₩81,781 | -1.75% | 217만 |
|---|
| 2026.05.06 | ₩81,154 | ₩82,275 | ₩80,980 | ₩81,448 | +0.36% | 291.6만 |
|---|
| 2026.05.05 | ₩77,497 | ₩77,844 | ₩76,683 | ₩76,776 | -0.93% | 129.8만 |
|---|
| 2026.05.04 | ₩77,016 | ₩77,790 | ₩74,934 | ₩75,495 | -1.98% | 359.7만 |
|---|
| 2026.05.01 | ₩77,964 | ₩80,447 | ₩77,884 | ₩78,751 | +1.01% | 238.7만 |
|---|
| 2026.04.30 | ₩79,539 | ₩79,566 | ₩78,591 | ₩78,992 | -0.69% | 144.6만 |
|---|
| 2026.04.29 | ₩76,309 | ₩77,243 | ₩75,374 | ₩76,656 | +0.45% | 217.2만 |
|---|
| 2026.04.28 | ₩77,817 | ₩78,525 | ₩76,963 | ₩78,311 | +0.63% | 212.2만 |
|---|
| 2026.04.27 | ₩81,942 | ₩82,022 | ₩80,807 | ₩81,287 | -0.80% | 90.3만 |
|---|
| 2026.04.24 | ₩81,861 | ₩83,410 | ₩81,661 | ₩82,542 | +0.83% | 120.3만 |
|---|
| 2026.04.23 | ₩82,956 | ₩83,463 | ₩80,740 | ₩81,861 | -1.32% | 219만 |
|---|
| 2026.04.22 | ₩83,810 | ₩84,184 | ₩82,903 | ₩83,477 | -0.40% | 134.8만 |
|---|
| 2026.04.21 | ₩84,705 | ₩85,439 | ₩80,954 | ₩81,354 | -3.96% | 364.5만 |
|---|
| 2026.04.20 | ₩86,533 | ₩86,627 | ₩85,372 | ₩86,173 | -0.42% | 150만 |
|---|
| 2026.04.17 | ₩87,601 | ₩88,802 | ₩87,521 | ₩87,628 | +0.03% | 217.5만 |
|---|
| 2026.04.16 | ₩86,293 | ₩86,587 | ₩84,745 | ₩85,492 | -0.93% | 188.5만 |
|---|
| 2026.04.15 | ₩86,560 | ₩86,880 | ₩85,252 | ₩85,625 | -1.08% | 220만 |
|---|
| 2026.04.14 | ₩85,172 | ₩87,454 | ₩85,092 | ₩87,414 | +2.63% | 233.1만 |
|---|
| 2026.04.13 | ₩83,477 | ₩84,050 | ₩82,235 | ₩83,743 | +0.32% | 209.9만 |
|---|
| 2026.04.10 | ₩84,945 | ₩85,666 | ₩83,944 | ₩84,384 | -0.66% | 172.3만 |
|---|
| 2026.04.09 | ₩84,197 | ₩85,866 | ₩83,997 | ₩84,718 | +0.62% | 183.2만 |
|---|
| 2026.04.08 | ₩85,559 | ₩85,719 | ₩82,195 | ₩83,383 | -2.54% | 310.9만 |
|---|
| 2026.04.07 | ₩80,900 | ₩83,023 | ₩79,139 | ₩82,435 | +1.90% | 329.9만 |
|---|
| 2026.04.06 | ₩81,287 | ₩82,289 | ₩80,473 | ₩80,874 | -0.51% | 163.2만 |
|---|
| 2026.04.02 | ₩78,751 | ₩82,355 | ₩78,338 | ₩81,408 | +3.37% | 407.5만 |
|---|
| 2026.04.01 | ₩83,757 | ₩85,746 | ₩83,370 | ₩84,745 | +1.18% | 375.5만 |
|---|
| 2026.03.31 | ₩78,311 | ₩82,142 | ₩78,177 | ₩82,035 | +4.76% | 445.3만 |
|---|
| 2026.03.30 | ₩78,097 | ₩78,298 | ₩75,588 | ₩76,295 | -2.31% | 309.3만 |
|---|
| 2026.03.27 | ₩73,225 | ₩77,617 | ₩72,918 | ₩76,282 | +4.17% | 528.3만 |
|---|
| 2026.03.26 | ₩74,173 | ₩75,268 | ₩71,223 | ₩71,357 | -3.80% | 636.1만 |
|---|
| 2026.03.25 | ₩78,351 | ₩78,658 | ₩75,561 | ₩77,030 | -1.69% | 418.2만 |
|---|
| 2026.03.24 | ₩71,464 | ₩73,946 | ₩71,183 | ₩72,838 | +1.92% | 462.9만 |
|---|
| 2026.03.23 | ₩73,212 | ₩76,829 | ₩71,183 | ₩72,825 | -0.53% | 1574.4만 |
|---|
| 2026.03.20 | ₩81,888 | ₩82,008 | ₩75,588 | ₩76,376 | -6.73% | 434.7만 |
|---|
| 2026.03.19 | ₩78,898 | ₩82,008 | ₩77,550 | ₩81,314 | +3.06% | 804.7만 |
|---|
| 2026.03.18 | ₩89,483 | ₩90,965 | ₩88,695 | ₩88,882 | -0.67% | 304.4만 |
|---|
| 2026.03.17 | ₩95,249 | ₩95,970 | ₩93,741 | ₩94,742 | -0.53% | 128.7만 |
|---|
| 2026.03.16 | ₩95,543 | ₩96,250 | ₩93,741 | ₩95,316 | -0.24% | 166.8만 |
|---|
| 2026.03.13 | ₩98,973 | ₩99,280 | ₩95,102 | ₩95,409 | -3.60% | 249.7만 |
|---|
| 2026.03.12 | ₩101,443 | ₩101,443 | ₩97,865 | ₩98,066 | -3.33% | 253만 |
|---|
| 2026.03.11 | ₩101,910 | ₩102,497 | ₩100,602 | ₩101,950 | +0.04% | 163.3만 |
|---|
| 2026.03.10 | ₩103,565 | ₩104,246 | ₩101,149 | ₩102,604 | -0.93% | 375만 |
|---|
| 2026.03.09 | ₩98,586 | ₩100,615 | ₩97,211 | ₩100,481 | +1.92% | 298.8만 |
|---|
| 2026.03.06 | ₩99,013 | ₩101,750 | ₩98,226 | ₩100,895 | +1.90% | 338.2만 |
|---|
| 2026.03.05 | ₩99,627 | ₩99,774 | ₩96,944 | ₩98,012 | -1.62% | 328.2만 |
|---|
| 2026.03.04 | ₩101,483 | ₩102,190 | ₩99,307 | ₩100,335 | -1.13% | 395.4만 |
|---|
| 2026.03.03 | ₩100,695 | ₩100,869 | ₩94,675 | ₩98,786 | -1.90% | 967.2만 |
|---|
| 2026.03.02 | ₩108,463 | ₩109,318 | ₩105,487 | ₩108,370 | -0.09% | 644.5만 |
|---|
| 2026.02.27 | ₩104,499 | ₩105,901 | ₩103,805 | ₩105,794 | +1.24% | 437만 |
|---|
| 2026.02.26 | ₩102,043 | ₩103,271 | ₩100,415 | ₩103,098 | +1.03% | 257.5만 |
|---|
| 2026.02.25 | ₩102,444 | ₩104,032 | ₩101,109 | ₩101,376 | -1.04% | 274.8만 |
|---|
| 2026.02.24 | ₩99,894 | ₩102,243 | ₩99,721 | ₩101,870 | +1.98% | 278.4만 |
|---|
| 2026.02.23 | ₩102,043 | ₩104,846 | ₩102,043 | ₩104,793 | +2.69% | 474.8만 |
|---|
| 2026.02.20 | ₩97,225 | ₩99,534 | ₩95,156 | ₩99,494 | +2.33% | 593.9만 |
|---|
| 2026.02.19 | ₩94,835 | ₩96,531 | ₩94,261 | ₩95,690 | +0.90% | 286.4만 |
|---|
| 2026.02.18 | ₩94,235 | ₩96,090 | ₩93,995 | ₩95,089 | +0.91% | 326.5만 |
|---|
| 2026.02.17 | ₩91,846 | ₩92,313 | ₩89,937 | ₩91,045 | -0.87% | 682.1만 |
|---|
| 2026.02.13 | ₩95,903 | ₩97,638 | ₩94,502 | ₩97,078 | +1.22% | 527.3만 |
|---|
| 2026.02.12 | ₩98,346 | ₩98,880 | ₩91,205 | ₩92,593 | -5.85% | 1058.8만 |
|---|
| 2026.02.11 | ₩98,706 | ₩99,854 | ₩97,425 | ₩99,427 | +0.73% | 480.8만 |
|---|
| 2026.02.10 | ₩98,720 | ₩99,040 | ₩95,970 | ₩97,171 | -1.57% | 334.7만 |
|---|
| 2026.02.09 | ₩96,771 | ₩99,414 | ₩96,557 | ₩99,133 | +2.44% | 407.7만 |
|---|
| 2026.02.06 | ₩92,393 | ₩94,969 | ₩92,126 | ₩94,275 | +2.04% | 438.2만 |
|---|
| 2026.02.05 | ₩89,803 | ₩92,540 | ₩88,242 | ₩88,896 | -1.01% | 866만 |
|---|
| 2026.02.04 | ₩97,225 | ₩97,452 | ₩90,164 | ₩93,754 | -3.57% | 1180만 |
|---|
| 2026.02.03 | ₩93,567 | ₩95,690 | ₩91,525 | ₩93,954 | +0.41% | 1261.9만 |
|---|
| 2026.02.02 | ₩86,066 | ₩88,682 | ₩81,474 | ₩83,637 | -2.82% | 2053.6만 |
|---|
| 2026.01.30 | ₩100,802 | ₩102,510 | ₩84,411 | ₩90,591 | -10.13% | 3167.8만 |
|---|
| 2026.01.29 | ₩120,596 | ₩120,663 | ₩101,870 | ₩114,283 | -5.24% | 3658.9만 |
|---|
| 2026.01.28 | ₩108,864 | ₩114,310 | ₩107,876 | ₩113,722 | +4.46% | 1696.1만 |
|---|
| 2026.01.27 | ₩100,962 | ₩106,021 | ₩100,495 | ₩105,767 | +4.76% | 871.9만 |
|---|
| 2026.01.26 | ₩101,696 | ₩102,857 | ₩98,933 | ₩100,748 | -0.93% | 783.6만 |
|---|
| 2026.01.23 | ₩96,450 | ₩98,399 | ₩96,184 | ₩98,039 | +1.65% | 396.1만 |
|---|
| 2026.01.22 | ₩92,193 | ₩96,090 | ₩92,099 | ₩95,623 | +3.72% | 461.8만 |
|---|
| 2026.01.21 | ₩93,367 | ₩93,848 | ₩89,376 | ₩92,099 | -1.36% | 757.8만 |
|---|
| 2026.01.20 | ₩89,376 | ₩89,937 | ₩88,322 | ₩89,590 | +0.24% | 483.1만 |
|---|
| 2026.01.16 | ₩83,824 | ₩84,598 | ₩81,514 | ₩83,223 | -0.72% | 358만 |
|---|
| 2026.01.15 | ₩83,970 | ₩84,785 | ₩83,850 | ₩84,037 | +0.08% | 217.9만 |
|---|
| 2026.01.14 | ₩85,292 | ₩85,559 | ₩83,957 | ₩85,132 | -0.19% | 286.9만 |
|---|
| 2026.01.13 | ₩84,705 | ₩85,292 | ₩82,876 | ₩83,503 | -1.42% | 326.8만 |
|---|
| 2026.01.12 | ₩83,610 | ₩85,172 | ₩83,543 | ₩83,837 | +0.27% | 409.1만 |
|---|
| 2026.01.09 | ₩80,286 | ₩81,087 | ₩79,739 | ₩80,740 | +0.57% | 275.2만 |
|---|
| 2026.01.08 | ₩77,897 | ₩79,712 | ₩77,670 | ₩79,632 | +2.23% | 260.4만 |
|---|
| 2026.01.07 | ₩78,511 | ₩79,379 | ₩77,777 | ₩78,805 | +0.37% | 344.3만 |
|---|
| 2026.01.06 | ₩79,325 | ₩80,393 | ₩79,205 | ₩80,300 | +1.23% | 316.8만 |
|---|
| 2026.01.05 | ₩77,764 | ₩78,965 | ₩77,644 | ₩78,538 | +1.00% | 446.7만 |
|---|
| 2026.01.02 | ₩75,948 | ₩76,015 | ₩73,893 | ₩74,614 | -1.76% | 366.7만 |
|---|
| 2025.12.31 | ₩74,961 | ₩75,535 | ₩73,786 | ₩74,106 | -1.14% | 386.2만 |
|---|
| 2025.12.30 | ₩76,869 | ₩76,896 | ₩75,027 | ₩75,174 | -2.21% | 336.8만 |
|---|
| 2025.12.29 | ₩77,110 | ₩77,110 | ₩73,920 | ₩75,067 | -2.65% | 614.8만 |
|---|
| 2025.12.26 | ₩82,649 | ₩83,370 | ₩81,915 | ₩82,556 | -0.11% | 532만 |
|---|
| 2025.12.24 | ₩80,847 | ₩80,980 | ₩79,432 | ₩80,540 | -0.38% | 290.6만 |
|---|
| 2025.12.23 | ₩80,166 | ₩81,274 | ₩78,898 | ₩81,207 | +1.30% | 511.3만 |
|---|
| 2025.12.22 | ₩79,018 | ₩79,552 | ₩78,525 | ₩79,379 | +0.46% | 433만 |
|---|
| 2025.12.19 | ₩75,388 | ₩76,442 | ₩75,108 | ₩75,788 | +0.53% | 297.2만 |
|---|
| 2025.12.18 | ₩75,601 | ₩77,150 | ₩74,680 | ₩75,641 | +0.05% | 573만 |
|---|
| 2025.12.17 | ₩75,455 | ₩76,242 | ₩75,148 | ₩75,882 | +0.57% | 579.3만 |
|---|
| 2025.12.16 | ₩75,348 | ₩75,695 | ₩74,160 | ₩74,520 | -1.10% | 367.5만 |
|---|
| 2025.12.15 | ₩75,348 | ₩75,668 | ₩73,920 | ₩74,520 | -1.10% | 407.1만 |
|---|
| 2025.12.12 | ₩75,935 | ₩76,349 | ₩72,918 | ₩74,387 | -2.04% | 619.4만 |
|---|
| 2025.12.11 | ₩71,997 | ₩73,933 | ₩71,811 | ₩73,519 | +2.11% | 473.5만 |
|---|
| 2025.12.10 | ₩70,836 | ₩72,304 | ₩70,316 | ₩71,997 | +1.64% | 372.8만 |
|---|
| 2025.12.09 | ₩70,783 | ₩71,717 | ₩70,649 | ₩71,383 | +0.85% | 279.5만 |
|---|
| 2025.12.08 | ₩71,277 | ₩71,357 | ₩70,142 | ₩70,703 | -0.81% | 207.2만 |
|---|
| 2025.12.05 | ₩72,064 | ₩73,025 | ₩70,930 | ₩71,036 | -1.43% | 348만 |
|---|
| 2025.12.04 | ₩71,263 | ₩71,677 | ₩70,703 | ₩71,303 | +0.06% | 162.8만 |
|---|
| 2025.12.03 | ₩71,877 | ₩72,425 | ₩70,863 | ₩71,237 | -0.89% | 234.8만 |
|---|
| 2025.12.02 | ₩71,957 | ₩72,038 | ₩69,755 | ₩71,343 | -0.85% | 302.7만 |
|---|
| 2025.12.01 | ₩72,732 | ₩72,732 | ₩71,744 | ₩72,358 | -0.51% | 338.3만 |
|---|
| 2025.11.28 | ₩71,077 | ₩71,704 | ₩70,663 | ₩71,690 | +0.86% | 151.2만 |
|---|
| 2025.11.26 | ₩69,208 | ₩70,182 | ₩69,008 | ₩69,889 | +0.98% | 409.8만 |
|---|
| 2025.11.25 | ₩69,141 | ₩69,755 | ₩68,140 | ₩68,847 | -0.42% | 374만 |
|---|
| 2025.11.24 | ₩66,979 | ₩68,941 | ₩66,765 | ₩68,847 | +2.79% | 197.6만 |
|---|
| 2025.11.21 | ₩66,672 | ₩67,886 | ₩66,325 | ₩66,672 | 0.00% | 272.4만 |
|---|
| 2025.11.20 | ₩67,139 | ₩68,047 | ₩65,951 | ₩67,059 | -0.12% | 317.4만 |
|---|
| 2025.11.19 | ₩68,087 | ₩68,928 | ₩66,378 | ₩67,019 | -1.57% | 300.3만 |
|---|
| 2025.11.18 | ₩67,005 | ₩67,259 | ₩65,871 | ₩66,792 | -0.32% | 254.5만 |
|---|
| 2025.11.17 | ₩66,752 | ₩67,246 | ₩64,750 | ₩65,871 | -1.32% | 303.1만 |
|---|
| 2025.11.14 | ₩66,271 | ₩68,247 | ₩65,537 | ₩67,433 | +1.75% | 374.4만 |
|---|
| 2025.11.13 | ₩71,690 | ₩71,984 | ₩69,448 | ₩70,062 | -2.27% | 373.1만 |
|---|
| 2025.11.12 | ₩69,088 | ₩71,757 | ₩68,874 | ₩71,210 | +3.07% | 337.1만 |
|---|
| 2025.11.11 | ₩69,088 | ₩69,194 | ₩67,926 | ₩69,034 | -0.08% | 224.8만 |
|---|
| 2025.11.10 | ₩67,659 | ₩68,621 | ₩67,299 | ₩68,434 | +1.14% | 262.2만 |
|---|
| 2025.11.07 | ₩64,856 | ₩65,737 | ₩64,336 | ₩64,990 | +0.21% | 247.8만 |
|---|
| 2025.11.06 | ₩64,616 | ₩64,950 | ₩63,735 | ₩64,202 | -0.64% | 223.9만 |
|---|
| 2025.11.05 | ₩64,376 | ₩64,590 | ₩63,735 | ₩64,403 | +0.04% | 164.4만 |
|---|
| 2025.11.04 | ₩63,335 | ₩64,136 | ₩62,574 | ₩62,934 | -0.63% | 252만 |
|---|
| 2025.11.03 | ₩65,297 | ₩65,964 | ₩64,803 | ₩65,324 | +0.04% | 219.5만 |
|---|
| 2025.10.31 | ₩65,791 | ₩65,898 | ₩64,029 | ₩64,977 | -1.24% | 383.9만 |
|---|
| 2025.10.30 | ₩63,989 | ₩65,831 | ₩63,775 | ₩65,737 | +2.73% | 429.3만 |
|---|
| 2025.10.29 | ₩65,631 | ₩65,791 | ₩62,681 | ₩63,241 | -3.64% | 493.7만 |
|---|
| 2025.10.28 | ₩62,841 | ₩64,109 | ₩62,307 | ₩63,775 | +1.49% | 348.9만 |
|---|
| 2025.10.27 | ₩66,111 | ₩66,325 | ₩64,069 | ₩64,763 | -2.04% | 630.1만 |
|---|
| 2025.10.24 | ₩68,874 | ₩69,715 | ₩68,247 | ₩68,527 | -0.50% | 358.5만 |
|---|
| 2025.10.23 | ₩69,955 | ₩70,249 | ₩68,941 | ₩69,008 | -1.35% | 309.3만 |
|---|
| 2025.10.22 | ₩66,832 | ₩68,914 | ₩65,484 | ₩68,567 | +2.60% | 662만 |
|---|
| 2025.10.21 | ₩71,877 | ₩72,785 | ₩67,726 | ₩68,701 | -4.42% | 994.8만 |
|---|
| 2025.10.20 | ₩76,295 | ₩78,418 | ₩75,321 | ₩78,298 | +2.62% | 705.7만 |
|---|
| 2025.10.17 | ₩76,042 | ₩76,082 | ₩71,477 | ₩73,039 | -3.95% | 1416.4만 |
|---|
| 2025.10.16 | ₩73,920 | ₩76,042 | ₩73,706 | ₩75,828 | +2.58% | 690.6만 |
|---|
| 2025.10.15 | ₩72,011 | ₩72,665 | ₩71,544 | ₩72,531 | +0.72% | 407.1만 |
|---|
| 2025.10.14 | ₩69,181 | ₩70,689 | ₩69,048 | ₩70,249 | +1.54% | 512.3만 |
|---|
| 2025.10.13 | ₩68,661 | ₩69,515 | ₩68,354 | ₩69,181 | +0.76% | 497.4만 |
|---|
| 2025.10.10 | ₩65,324 | ₩66,285 | ₩64,630 | ₩65,964 | +0.98% | 475.4만 |
|---|