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 | ₩61,786 | ₩62,200 | ₩61,560 | ₩61,987 | +0.32% | 282.9만 |
| 2026.10.08 | ₩59,851 | ₩60,519 | ₩59,344 | ₩60,158 | +0.51% | 261.1만 |
| 2026.10.07 | ₩58,931 | ₩59,998 | ₩58,717 | ₩59,291 | +0.61% | 300.4만 |
| 2026.10.06 | ₩61,079 | ₩61,746 | ₩60,545 | ₩61,306 | +0.37% | 136.9만 |
| 2026.10.05 | ₩60,839 | ₩60,839 | ₩59,958 | ₩60,465 | -0.61% | 156.5만 |
| 2026.10.02 | ₩62,067 | ₩62,253 | ₩60,038 | ₩60,692 | -2.21% | 386.3만 |
| 2026.10.01 | ₩61,279 | ₩61,866 | ₩60,786 | ₩61,586 | +0.50% | 269.9만 |
| 2026.09.30 | ₩62,080 | ₩62,133 | ₩60,746 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,026 |
| -1.70% |
| 315.4만 |
| 2026.09.29 | ₩61,012 | ₩61,666 | ₩60,625 | ₩61,666 | +1.07% | 263.8만 |
|---|
| 2026.09.28 | ₩60,612 | ₩61,186 | ₩59,691 | ₩60,092 | -0.86% | 446.9만 |
|---|
| 2026.09.25 | ₩64,802 | ₩65,456 | ₩64,095 | ₩65,189 | +0.60% | 265.8만 |
|---|
| 2026.09.24 | ₩64,736 | ₩65,083 | ₩63,788 | ₩64,656 | -0.12% | 262.9만 |
|---|
| 2026.09.23 | ₩65,897 | ₩65,910 | ₩64,709 | ₩64,989 | -1.38% | 257만 |
|---|
| 2026.09.22 | ₩66,444 | ₩67,698 | ₩65,963 | ₩67,498 | +1.59% | 292.9만 |
|---|
| 2026.09.21 | ₩67,485 | ₩67,498 | ₩66,217 | ₩66,884 | -0.89% | 229만 |
|---|
| 2026.09.18 | ₩67,605 | ₩68,472 | ₩66,844 | ₩67,885 | +0.41% | 225.2만 |
|---|
| 2026.09.17 | ₩67,631 | ₩68,032 | ₩66,831 | ₩66,951 | -1.01% | 241.1만 |
|---|
| 2026.09.16 | ₩67,178 | ₩67,645 | ₩63,561 | ₩64,669 | -3.73% | 610.4만 |
|---|
| 2026.09.15 | ₩65,189 | ₩65,897 | ₩64,762 | ₩65,496 | +0.47% | 185.5만 |
|---|
| 2026.09.14 | ₩64,776 | ₩66,137 | ₩64,482 | ₩65,109 | +0.52% | 300.6만 |
|---|
| 2026.09.11 | ₩68,392 | ₩68,766 | ₩66,951 | ₩67,138 | -1.83% | 319.5만 |
|---|
| 2026.09.10 | ₩67,391 | ₩67,978 | ₩66,030 | ₩66,350 | -1.54% | 311.6만 |
|---|
| 2026.09.09 | ₩69,700 | ₩69,820 | ₩68,005 | ₩68,779 | -1.32% | 241.5만 |
|---|
| 2026.09.08 | ₩68,752 | ₩69,073 | ₩67,445 | ₩67,538 | -1.77% | 258.9만 |
|---|
| 2026.09.04 | ₩69,219 | ₩70,367 | ₩69,019 | ₩69,940 | +1.04% | 355만 |
|---|
| 2026.09.03 | ₩71,368 | ₩72,315 | ₩70,621 | ₩71,221 | -0.21% | 417.3만 |
|---|
| 2026.09.02 | ₩67,605 | ₩68,806 | ₩67,605 | ₩68,592 | +1.46% | 308.2만 |
|---|
| 2026.09.01 | ₩67,164 | ₩68,205 | ₩66,524 | ₩66,657 | -0.76% | 425.7만 |
|---|
| 2026.08.31 | ₩70,474 | ₩70,621 | ₩69,513 | ₩70,607 | +0.19% | 326.5만 |
|---|
| 2026.08.28 | ₩75,598 | ₩76,572 | ₩70,407 | ₩70,821 | -6.32% | 805.9만 |
|---|
| 2026.08.27 | ₩75,198 | ₩76,105 | ₩74,331 | ₩75,812 | +0.82% | 240.2만 |
|---|
| 2026.08.26 | ₩75,932 | ₩76,639 | ₩75,011 | ₩75,358 | -0.76% | 248.5만 |
|---|
| 2026.08.25 | ₩75,879 | ₩77,840 | ₩75,718 | ₩77,800 | +2.53% | 301만 |
|---|
| 2026.08.24 | ₩78,014 | ₩78,281 | ₩76,426 | ₩77,280 | -0.94% | 416.8만 |
|---|
| 2026.08.21 | ₩75,105 | ₩76,666 | ₩74,771 | ₩76,185 | +1.44% | 371.4만 |
|---|
| 2026.08.20 | ₩71,461 | ₩73,690 | ₩71,408 | ₩73,303 | +2.58% | 382.9만 |
|---|
| 2026.08.19 | ₩71,141 | ₩72,823 | ₩70,701 | ₩72,809 | +2.34% | 442.5만 |
|---|
| 2026.08.18 | ₩68,913 | ₩69,540 | ₩67,351 | ₩67,565 | -1.96% | 317.7만 |
|---|
| 2026.08.17 | ₩68,886 | ₩70,247 | ₩68,846 | ₩69,940 | +1.53% | 231.3만 |
|---|
| 2026.08.14 | ₩68,873 | ₩69,260 | ₩68,432 | ₩68,552 | -0.47% | 188.9만 |
|---|
| 2026.08.13 | ₩68,873 | ₩68,953 | ₩67,551 | ₩67,752 | -1.63% | 238.8만 |
|---|
| 2026.08.12 | ₩69,993 | ₩70,647 | ₩69,300 | ₩69,860 | -0.19% | 269.6만 |
|---|
| 2026.08.11 | ₩69,326 | ₩69,513 | ₩68,165 | ₩68,486 | -1.21% | 220.5만 |
|---|
| 2026.08.10 | ₩67,365 | ₩69,219 | ₩66,804 | ₩69,006 | +2.44% | 209.8만 |
|---|
| 2026.08.07 | ₩68,085 | ₩68,405 | ₩67,191 | ₩67,645 | -0.65% | 318.3만 |
|---|
| 2026.08.06 | ₩64,736 | ₩65,576 | ₩64,002 | ₩64,762 | +0.04% | 263.4만 |
|---|
| 2026.08.05 | ₩63,321 | ₩65,390 | ₩63,081 | ₩64,802 | +2.34% | 386.2만 |
|---|
| 2026.08.04 | ₩59,785 | ₩60,585 | ₩59,665 | ₩59,758 | -0.04% | 213만 |
|---|
| 2026.08.03 | ₩58,437 | ₩59,091 | ₩58,023 | ₩58,984 | +0.94% | 156.4만 |
|---|
| 2026.07.31 | ₩58,704 | ₩59,077 | ₩58,077 | ₩58,971 | +0.45% | 263.8만 |
|---|
| 2026.07.30 | ₩59,865 | ₩61,039 | ₩59,718 | ₩60,786 | +1.54% | 198.6만 |
|---|
| 2026.07.29 | ₩57,983 | ₩60,946 | ₩57,449 | ₩58,904 | +1.59% | 383.9만 |
|---|
| 2026.07.28 | ₩58,410 | ₩58,957 | ₩57,930 | ₩58,357 | -0.09% | 114.9만 |
|---|
| 2026.07.27 | ₩59,865 | ₩60,345 | ₩59,531 | ₩60,038 | +0.29% | 80.8만 |
|---|
| 2026.07.24 | ₩58,944 | ₩59,998 | ₩58,931 | ₩59,224 | +0.48% | 98.6만 |
|---|
| 2026.07.23 | ₩59,291 | ₩59,531 | ₩58,757 | ₩59,024 | -0.45% | 132.3만 |
|---|
| 2026.07.22 | ₩61,546 | ₩62,534 | ₩61,466 | ₩61,560 | +0.02% | 144.8만 |
|---|
| 2026.07.21 | ₩59,158 | ₩60,225 | ₩58,997 | ₩60,132 | +1.65% | 117.9만 |
|---|
| 2026.07.20 | ₩57,903 | ₩58,237 | ₩57,623 | ₩57,903 | 0.00% | 89.6만 |
|---|
| 2026.07.17 | ₩56,769 | ₩58,370 | ₩56,609 | ₩58,143 | +2.42% | 117.3만 |
|---|
| 2026.07.16 | ₩57,836 | ₩58,170 | ₩56,809 | ₩57,102 | -1.27% | 127.7만 |
|---|
| 2026.07.15 | ₩59,384 | ₩60,132 | ₩58,544 | ₩59,384 | 0.00% | 93.4만 |
|---|
| 2026.07.14 | ₩60,172 | ₩60,719 | ₩59,037 | ₩59,384 | -1.31% | 170.6만 |
|---|
| 2026.07.13 | ₩59,691 | ₩59,731 | ₩57,423 | ₩57,890 | -3.02% | 198.3만 |
|---|
| 2026.07.10 | ₩60,425 | ₩61,266 | ₩59,998 | ₩61,066 | +1.06% | 113.1만 |
|---|
| 2026.07.09 | ₩61,626 | ₩61,987 | ₩61,279 | ₩61,520 | -0.17% | 84.5만 |
|---|
| 2026.07.08 | ₩59,918 | ₩60,612 | ₩58,570 | ₩60,212 | +0.49% | 161만 |
|---|
| 2026.07.07 | ₩62,881 | ₩63,334 | ₩60,679 | ₩61,359 | -2.42% | 160.4만 |
|---|
| 2026.07.06 | ₩62,200 | ₩62,961 | ₩61,813 | ₩62,841 | +1.03% | 112만 |
|---|
| 2026.07.02 | ₩61,346 | ₩62,280 | ₩60,986 | ₩61,586 | +0.39% | 187.8만 |
|---|
| 2026.07.01 | ₩59,424 | ₩61,453 | ₩59,091 | ₩59,171 | -0.43% | 301.9만 |
|---|
| 2026.06.30 | ₩58,784 | ₩59,918 | ₩58,450 | ₩58,544 | -0.41% | 182.3만 |
|---|
| 2026.06.29 | ₩59,171 | ₩59,358 | ₩58,010 | ₩58,530 | -1.08% | 142.8만 |
|---|
| 2026.06.26 | ₩59,745 | ₩60,879 | ₩59,398 | ₩60,198 | +0.76% | 191.6만 |
|---|
| 2026.06.25 | ₩58,771 | ₩59,411 | ₩58,143 | ₩58,864 | +0.16% | 200.3만 |
|---|
| 2026.06.24 | ₩57,423 | ₩59,411 | ₩56,956 | ₩57,836 | +0.72% | 290.3만 |
|---|
| 2026.06.23 | ₩61,666 | ₩62,520 | ₩61,493 | ₩61,573 | -0.15% | 140.5만 |
|---|
| 2026.06.22 | ₩63,801 | ₩64,549 | ₩63,281 | ₩63,935 | +0.21% | 146.6만 |
|---|
| 2026.06.18 | ₩66,217 | ₩66,604 | ₩64,282 | ₩64,749 | -2.22% | 280.3만 |
|---|
| 2026.06.17 | ₩68,512 | ₩70,020 | ₩64,802 | ₩65,309 | -4.67% | 419.4만 |
|---|
| 2026.06.16 | ₩68,512 | ₩68,886 | ₩67,845 | ₩68,499 | -0.02% | 133만 |
|---|
| 2026.06.15 | ₩69,099 | ₩69,593 | ₩67,978 | ₩68,099 | -1.45% | 243.9만 |
|---|
| 2026.06.12 | ₩64,469 | ₩65,430 | ₩63,681 | ₩64,709 | +0.37% | 248.8만 |
|---|
| 2026.06.11 | ₩60,665 | ₩64,962 | ₩59,985 | ₩64,656 | +6.58% | 739.2만 |
|---|
| 2026.06.10 | ₩62,961 | ₩64,135 | ₩60,932 | ₩60,972 | -3.16% | 599.8만 |
|---|
| 2026.06.09 | ₩68,726 | ₩69,753 | ₩65,696 | ₩66,404 | -3.38% | 503.4만 |
|---|
| 2026.06.08 | ₩68,699 | ₩69,179 | ₩68,179 | ₩68,566 | -0.19% | 304.7만 |
|---|
| 2026.06.05 | ₩71,114 | ₩71,275 | ₩68,152 | ₩68,299 | -3.96% | 561.1만 |
|---|
| 2026.06.04 | ₩74,437 | ₩74,784 | ₩72,889 | ₩73,677 | -1.02% | 144만 |
|---|
| 2026.06.03 | ₩72,636 | ₩73,009 | ₩71,928 | ₩72,489 | -0.20% | 145.8만 |
|---|
| 2026.06.02 | ₩74,718 | ₩74,811 | ₩73,677 | ₩73,970 | -1.00% | 147.2만 |
|---|
| 2026.06.01 | ₩73,223 | ₩74,224 | ₩72,636 | ₩73,743 | +0.71% | 294.4만 |
|---|
| 2026.05.29 | ₩75,358 | ₩77,587 | ₩75,158 | ₩75,932 | +0.76% | 228.3만 |
|---|
| 2026.05.28 | ₩72,102 | ₩74,944 | ₩71,755 | ₩74,344 | +3.11% | 327만 |
|---|
| 2026.05.27 | ₩71,248 | ₩73,076 | ₩71,248 | ₩72,849 | +2.25% | 244.2만 |
|---|
| 2026.05.26 | ₩75,265 | ₩75,532 | ₩73,877 | ₩74,771 | -0.66% | 157.1만 |
|---|
| 2026.05.22 | ₩75,238 | ₩75,465 | ₩74,157 | ₩74,798 | -0.59% | 153.6만 |
|---|
| 2026.05.21 | ₩74,531 | ₩76,506 | ₩74,144 | ₩75,932 | +1.88% | 184.4만 |
|---|
| 2026.05.20 | ₩74,224 | ₩76,359 | ₩73,490 | ₩76,105 | +2.54% | 214.9만 |
|---|
| 2026.05.19 | ₩74,304 | ₩74,984 | ₩73,410 | ₩74,037 | -0.36% | 170.7만 |
|---|
| 2026.05.18 | ₩77,013 | ₩77,427 | ₩75,732 | ₩76,572 | -0.57% | 233.9만 |
|---|
| 2026.05.15 | ₩76,252 | ₩76,799 | ₩74,931 | ₩76,119 | -0.18% | 175.9만 |
|---|
| 2026.05.14 | ₩81,136 | ₩81,563 | ₩79,855 | ₩79,909 | -1.51% | 124.2만 |
|---|
| 2026.05.13 | ₩81,176 | ₩81,924 | ₩80,482 | ₩81,163 | -0.02% | 119.9만 |
|---|
| 2026.05.12 | ₩81,230 | ₩82,097 | ₩79,428 | ₩82,084 | +1.05% | 151.1만 |
|---|
| 2026.05.11 | ₩82,631 | ₩83,338 | ₩81,937 | ₩82,831 | +0.24% | 192.5만 |
|---|
| 2026.05.08 | ₩82,564 | ₩83,365 | ₩81,710 | ₩82,458 | -0.13% | 130.5만 |
|---|
| 2026.05.07 | ₩83,218 | ₩83,899 | ₩81,216 | ₩81,764 | -1.75% | 217만 |
|---|
| 2026.05.06 | ₩81,136 | ₩82,257 | ₩80,963 | ₩81,430 | +0.36% | 291.6만 |
|---|
| 2026.05.05 | ₩77,480 | ₩77,827 | ₩76,666 | ₩76,759 | -0.93% | 129.8만 |
|---|
| 2026.05.04 | ₩76,999 | ₩77,773 | ₩74,918 | ₩75,478 | -1.98% | 359.7만 |
|---|
| 2026.05.01 | ₩77,947 | ₩80,429 | ₩77,867 | ₩78,734 | +1.01% | 238.7만 |
|---|
| 2026.04.30 | ₩79,522 | ₩79,548 | ₩78,574 | ₩78,975 | -0.69% | 144.6만 |
|---|
| 2026.04.29 | ₩76,292 | ₩77,226 | ₩75,358 | ₩76,639 | +0.45% | 217.2만 |
|---|
| 2026.04.28 | ₩77,800 | ₩78,507 | ₩76,946 | ₩78,294 | +0.63% | 212.2만 |
|---|
| 2026.04.27 | ₩81,924 | ₩82,004 | ₩80,789 | ₩81,270 | -0.80% | 90.3만 |
|---|
| 2026.04.24 | ₩81,844 | ₩83,392 | ₩81,643 | ₩82,524 | +0.83% | 120.3만 |
|---|
| 2026.04.23 | ₩82,938 | ₩83,445 | ₩80,723 | ₩81,844 | -1.32% | 219만 |
|---|
| 2026.04.22 | ₩83,792 | ₩84,166 | ₩82,885 | ₩83,458 | -0.40% | 134.8만 |
|---|
| 2026.04.21 | ₩84,686 | ₩85,420 | ₩80,936 | ₩81,337 | -3.96% | 364.5만 |
|---|
| 2026.04.20 | ₩86,514 | ₩86,608 | ₩85,353 | ₩86,154 | -0.42% | 150만 |
|---|
| 2026.04.17 | ₩87,582 | ₩88,783 | ₩87,502 | ₩87,609 | +0.03% | 217.5만 |
|---|
| 2026.04.16 | ₩86,274 | ₩86,568 | ₩84,726 | ₩85,473 | -0.93% | 188.5만 |
|---|
| 2026.04.15 | ₩86,541 | ₩86,861 | ₩85,233 | ₩85,607 | -1.08% | 220만 |
|---|
| 2026.04.14 | ₩85,153 | ₩87,435 | ₩85,073 | ₩87,395 | +2.63% | 233.1만 |
|---|
| 2026.04.13 | ₩83,458 | ₩84,032 | ₩82,217 | ₩83,725 | +0.32% | 209.9만 |
|---|
| 2026.04.10 | ₩84,926 | ₩85,647 | ₩83,925 | ₩84,366 | -0.66% | 172.3만 |
|---|
| 2026.04.09 | ₩84,179 | ₩85,847 | ₩83,979 | ₩84,699 | +0.62% | 183.2만 |
|---|
| 2026.04.08 | ₩85,540 | ₩85,700 | ₩82,177 | ₩83,365 | -2.54% | 310.9만 |
|---|
| 2026.04.07 | ₩80,883 | ₩83,005 | ₩79,121 | ₩82,417 | +1.90% | 329.9만 |
|---|
| 2026.04.06 | ₩81,270 | ₩82,271 | ₩80,456 | ₩80,856 | -0.51% | 163.2만 |
|---|
| 2026.04.02 | ₩78,734 | ₩82,337 | ₩78,321 | ₩81,390 | +3.37% | 407.5만 |
|---|
| 2026.04.01 | ₩83,739 | ₩85,727 | ₩83,352 | ₩84,726 | +1.18% | 375.5만 |
|---|
| 2026.03.31 | ₩78,294 | ₩82,124 | ₩78,160 | ₩82,017 | +4.76% | 445.3만 |
|---|
| 2026.03.30 | ₩78,080 | ₩78,281 | ₩75,572 | ₩76,279 | -2.31% | 309.3만 |
|---|
| 2026.03.27 | ₩73,210 | ₩77,600 | ₩72,903 | ₩76,266 | +4.17% | 528.3만 |
|---|
| 2026.03.26 | ₩74,157 | ₩75,251 | ₩71,208 | ₩71,341 | -3.80% | 636.1만 |
|---|
| 2026.03.25 | ₩78,334 | ₩78,641 | ₩75,545 | ₩77,013 | -1.69% | 418.2만 |
|---|
| 2026.03.24 | ₩71,448 | ₩73,930 | ₩71,168 | ₩72,823 | +1.92% | 462.9만 |
|---|
| 2026.03.23 | ₩73,196 | ₩76,813 | ₩71,168 | ₩72,809 | -0.53% | 1574.4만 |
|---|
| 2026.03.20 | ₩81,870 | ₩81,990 | ₩75,572 | ₩76,359 | -6.73% | 434.7만 |
|---|
| 2026.03.19 | ₩78,881 | ₩81,990 | ₩77,533 | ₩81,297 | +3.06% | 804.7만 |
|---|
| 2026.03.18 | ₩89,464 | ₩90,945 | ₩88,676 | ₩88,863 | -0.67% | 304.4만 |
|---|
| 2026.03.17 | ₩95,228 | ₩95,949 | ₩93,721 | ₩94,721 | -0.53% | 128.7만 |
|---|
| 2026.03.16 | ₩95,522 | ₩96,229 | ₩93,721 | ₩95,295 | -0.24% | 166.8만 |
|---|
| 2026.03.13 | ₩98,952 | ₩99,259 | ₩95,082 | ₩95,389 | -3.60% | 249.7만 |
|---|
| 2026.03.12 | ₩101,420 | ₩101,420 | ₩97,844 | ₩98,044 | -3.33% | 253만 |
|---|
| 2026.03.11 | ₩101,888 | ₩102,475 | ₩100,580 | ₩101,928 | +0.04% | 163.3만 |
|---|
| 2026.03.10 | ₩103,542 | ₩104,223 | ₩101,127 | ₩102,581 | -0.93% | 375만 |
|---|
| 2026.03.09 | ₩98,565 | ₩100,593 | ₩97,190 | ₩100,460 | +1.92% | 298.8만 |
|---|
| 2026.03.06 | ₩98,992 | ₩101,727 | ₩98,204 | ₩100,873 | +1.90% | 338.2만 |
|---|
| 2026.03.05 | ₩99,606 | ₩99,752 | ₩96,923 | ₩97,991 | -1.62% | 328.2만 |
|---|
| 2026.03.04 | ₩101,461 | ₩102,168 | ₩99,285 | ₩100,313 | -1.13% | 395.4만 |
|---|
| 2026.03.03 | ₩100,673 | ₩100,847 | ₩94,655 | ₩98,765 | -1.90% | 967.2만 |
|---|
| 2026.03.02 | ₩108,440 | ₩109,294 | ₩105,464 | ₩108,346 | -0.09% | 644.5만 |
|---|
| 2026.02.27 | ₩104,476 | ₩105,878 | ₩103,783 | ₩105,771 | +1.24% | 437만 |
|---|
| 2026.02.26 | ₩102,021 | ₩103,249 | ₩100,393 | ₩103,075 | +1.03% | 257.5만 |
|---|
| 2026.02.25 | ₩102,421 | ₩104,009 | ₩101,087 | ₩101,354 | -1.04% | 274.8만 |
|---|
| 2026.02.24 | ₩99,872 | ₩102,221 | ₩99,699 | ₩101,848 | +1.98% | 278.4만 |
|---|
| 2026.02.23 | ₩102,021 | ₩104,823 | ₩102,021 | ₩104,770 | +2.69% | 474.8만 |
|---|
| 2026.02.20 | ₩97,204 | ₩99,512 | ₩95,135 | ₩99,472 | +2.33% | 593.9만 |
|---|
| 2026.02.19 | ₩94,815 | ₩96,510 | ₩94,241 | ₩95,669 | +0.90% | 286.4만 |
|---|
| 2026.02.18 | ₩94,214 | ₩96,069 | ₩93,974 | ₩95,068 | +0.91% | 326.5만 |
|---|
| 2026.02.17 | ₩91,826 | ₩92,293 | ₩89,917 | ₩91,025 | -0.87% | 682.1만 |
|---|
| 2026.02.13 | ₩95,882 | ₩97,617 | ₩94,481 | ₩97,057 | +1.22% | 527.3만 |
|---|
| 2026.02.12 | ₩98,324 | ₩98,858 | ₩91,185 | ₩92,573 | -5.85% | 1058.8만 |
|---|
| 2026.02.11 | ₩98,685 | ₩99,832 | ₩97,404 | ₩99,405 | +0.73% | 480.8만 |
|---|
| 2026.02.10 | ₩98,698 | ₩99,018 | ₩95,949 | ₩97,150 | -1.57% | 334.7만 |
|---|
| 2026.02.09 | ₩96,750 | ₩99,392 | ₩96,536 | ₩99,112 | +2.44% | 407.7만 |
|---|
| 2026.02.06 | ₩92,373 | ₩94,948 | ₩92,106 | ₩94,254 | +2.04% | 438.2만 |
|---|
| 2026.02.05 | ₩89,784 | ₩92,520 | ₩88,222 | ₩88,876 | -1.01% | 866만 |
|---|
| 2026.02.04 | ₩97,204 | ₩97,430 | ₩90,144 | ₩93,734 | -3.57% | 1180만 |
|---|
| 2026.02.03 | ₩93,547 | ₩95,669 | ₩91,505 | ₩93,934 | +0.41% | 1261.9만 |
|---|
| 2026.02.02 | ₩86,047 | ₩88,663 | ₩81,457 | ₩83,619 | -2.82% | 2053.6만 |
|---|
| 2026.01.30 | ₩100,780 | ₩102,488 | ₩84,393 | ₩90,571 | -10.13% | 3167.8만 |
|---|
| 2026.01.29 | ₩120,570 | ₩120,637 | ₩101,848 | ₩114,258 | -5.24% | 3658.9만 |
|---|
| 2026.01.28 | ₩108,840 | ₩114,285 | ₩107,853 | ₩113,698 | +4.46% | 1696.1만 |
|---|
| 2026.01.27 | ₩100,940 | ₩105,998 | ₩100,473 | ₩105,744 | +4.76% | 871.9만 |
|---|
| 2026.01.26 | ₩101,674 | ₩102,835 | ₩98,912 | ₩100,727 | -0.93% | 783.6만 |
|---|
| 2026.01.23 | ₩96,430 | ₩98,378 | ₩96,163 | ₩98,018 | +1.65% | 396.1만 |
|---|
| 2026.01.22 | ₩92,173 | ₩96,069 | ₩92,079 | ₩95,602 | +3.72% | 461.8만 |
|---|
| 2026.01.21 | ₩93,347 | ₩93,827 | ₩89,357 | ₩92,079 | -1.36% | 757.8만 |
|---|
| 2026.01.20 | ₩89,357 | ₩89,917 | ₩88,303 | ₩89,570 | +0.24% | 483.1만 |
|---|
| 2026.01.16 | ₩83,805 | ₩84,579 | ₩81,497 | ₩83,205 | -0.72% | 358만 |
|---|
| 2026.01.15 | ₩83,952 | ₩84,766 | ₩83,832 | ₩84,019 | +0.08% | 217.9만 |
|---|
| 2026.01.14 | ₩85,273 | ₩85,540 | ₩83,939 | ₩85,113 | -0.19% | 286.9만 |
|---|
| 2026.01.13 | ₩84,686 | ₩85,273 | ₩82,858 | ₩83,485 | -1.42% | 326.8만 |
|---|
| 2026.01.12 | ₩83,592 | ₩85,153 | ₩83,525 | ₩83,819 | +0.27% | 409.1만 |
|---|
| 2026.01.09 | ₩80,269 | ₩81,070 | ₩79,722 | ₩80,723 | +0.57% | 275.2만 |
|---|
| 2026.01.08 | ₩77,880 | ₩79,695 | ₩77,653 | ₩79,615 | +2.23% | 260.4만 |
|---|
| 2026.01.07 | ₩78,494 | ₩79,362 | ₩77,760 | ₩78,788 | +0.37% | 344.3만 |
|---|
| 2026.01.06 | ₩79,308 | ₩80,376 | ₩79,188 | ₩80,282 | +1.23% | 316.8만 |
|---|
| 2026.01.05 | ₩77,747 | ₩78,948 | ₩77,627 | ₩78,521 | +1.00% | 446.7만 |
|---|
| 2026.01.02 | ₩75,932 | ₩75,999 | ₩73,877 | ₩74,597 | -1.76% | 366.7만 |
|---|
| 2025.12.31 | ₩74,944 | ₩75,518 | ₩73,770 | ₩74,090 | -1.14% | 386.2만 |
|---|
| 2025.12.30 | ₩76,853 | ₩76,879 | ₩75,011 | ₩75,158 | -2.21% | 336.8만 |
|---|
| 2025.12.29 | ₩77,093 | ₩77,093 | ₩73,904 | ₩75,051 | -2.65% | 614.8만 |
|---|
| 2025.12.26 | ₩82,631 | ₩83,352 | ₩81,897 | ₩82,538 | -0.11% | 532만 |
|---|
| 2025.12.24 | ₩80,829 | ₩80,963 | ₩79,415 | ₩80,523 | -0.38% | 290.6만 |
|---|
| 2025.12.23 | ₩80,149 | ₩81,256 | ₩78,881 | ₩81,190 | +1.30% | 511.3만 |
|---|
| 2025.12.22 | ₩79,001 | ₩79,535 | ₩78,507 | ₩79,362 | +0.46% | 433만 |
|---|
| 2025.12.19 | ₩75,371 | ₩76,426 | ₩75,091 | ₩75,772 | +0.53% | 297.2만 |
|---|
| 2025.12.18 | ₩75,585 | ₩77,133 | ₩74,664 | ₩75,625 | +0.05% | 573만 |
|---|
| 2025.12.17 | ₩75,438 | ₩76,225 | ₩75,131 | ₩75,865 | +0.57% | 579.3만 |
|---|
| 2025.12.16 | ₩75,331 | ₩75,678 | ₩74,144 | ₩74,504 | -1.10% | 367.5만 |
|---|
| 2025.12.15 | ₩75,331 | ₩75,652 | ₩73,904 | ₩74,504 | -1.10% | 407.1만 |
|---|
| 2025.12.12 | ₩75,919 | ₩76,332 | ₩72,903 | ₩74,371 | -2.04% | 619.4만 |
|---|
| 2025.12.11 | ₩71,982 | ₩73,917 | ₩71,795 | ₩73,503 | +2.11% | 473.5만 |
|---|
| 2025.12.10 | ₩70,821 | ₩72,289 | ₩70,300 | ₩71,982 | +1.64% | 372.8만 |
|---|
| 2025.12.09 | ₩70,767 | ₩71,702 | ₩70,634 | ₩71,368 | +0.85% | 279.5만 |
|---|
| 2025.12.08 | ₩71,261 | ₩71,341 | ₩70,127 | ₩70,687 | -0.81% | 207.2만 |
|---|
| 2025.12.05 | ₩72,049 | ₩73,009 | ₩70,914 | ₩71,021 | -1.43% | 348만 |
|---|
| 2025.12.04 | ₩71,248 | ₩71,662 | ₩70,687 | ₩71,288 | +0.06% | 162.8만 |
|---|
| 2025.12.03 | ₩71,862 | ₩72,409 | ₩70,848 | ₩71,221 | -0.89% | 234.8만 |
|---|
| 2025.12.02 | ₩71,942 | ₩72,022 | ₩69,740 | ₩71,328 | -0.85% | 302.7만 |
|---|
| 2025.12.01 | ₩72,716 | ₩72,716 | ₩71,728 | ₩72,342 | -0.51% | 338.3만 |
|---|
| 2025.11.28 | ₩71,061 | ₩71,688 | ₩70,647 | ₩71,675 | +0.86% | 151.2만 |
|---|
| 2025.11.26 | ₩69,193 | ₩70,167 | ₩68,993 | ₩69,873 | +0.98% | 409.8만 |
|---|
| 2025.11.25 | ₩69,126 | ₩69,740 | ₩68,125 | ₩68,832 | -0.42% | 374만 |
|---|
| 2025.11.24 | ₩66,964 | ₩68,926 | ₩66,751 | ₩68,832 | +2.79% | 197.6만 |
|---|
| 2025.11.21 | ₩66,657 | ₩67,872 | ₩66,310 | ₩66,657 | 0.00% | 272.4만 |
|---|
| 2025.11.20 | ₩67,124 | ₩68,032 | ₩65,937 | ₩67,044 | -0.12% | 317.4만 |
|---|
| 2025.11.19 | ₩68,072 | ₩68,913 | ₩66,364 | ₩67,004 | -1.57% | 300.3만 |
|---|
| 2025.11.18 | ₩66,991 | ₩67,244 | ₩65,857 | ₩66,777 | -0.32% | 254.5만 |
|---|
| 2025.11.17 | ₩66,737 | ₩67,231 | ₩64,736 | ₩65,857 | -1.32% | 303.1만 |
|---|
| 2025.11.14 | ₩66,257 | ₩68,232 | ₩65,523 | ₩67,418 | +1.75% | 374.4만 |
|---|
| 2025.11.13 | ₩71,675 | ₩71,969 | ₩69,433 | ₩70,047 | -2.27% | 373.1만 |
|---|
| 2025.11.12 | ₩69,073 | ₩71,742 | ₩68,859 | ₩71,195 | +3.07% | 337.1만 |
|---|
| 2025.11.11 | ₩69,073 | ₩69,179 | ₩67,912 | ₩69,019 | -0.08% | 224.8만 |
|---|
| 2025.11.10 | ₩67,645 | ₩68,606 | ₩67,284 | ₩68,419 | +1.14% | 262.2만 |
|---|
| 2025.11.07 | ₩64,842 | ₩65,723 | ₩64,322 | ₩64,976 | +0.21% | 247.8만 |
|---|
| 2025.11.06 | ₩64,602 | ₩64,936 | ₩63,721 | ₩64,188 | -0.64% | 223.9만 |
|---|
| 2025.11.05 | ₩64,362 | ₩64,575 | ₩63,721 | ₩64,389 | +0.04% | 164.4만 |
|---|
| 2025.11.04 | ₩63,321 | ₩64,122 | ₩62,560 | ₩62,921 | -0.63% | 252만 |
|---|
| 2025.11.03 | ₩65,283 | ₩65,950 | ₩64,789 | ₩65,309 | +0.04% | 219.5만 |
|---|
| 2025.10.31 | ₩65,777 | ₩65,883 | ₩64,015 | ₩64,962 | -1.24% | 383.9만 |
|---|
| 2025.10.30 | ₩63,975 | ₩65,817 | ₩63,761 | ₩65,723 | +2.73% | 429.3만 |
|---|
| 2025.10.29 | ₩65,616 | ₩65,777 | ₩62,667 | ₩63,228 | -3.64% | 493.7만 |
|---|
| 2025.10.28 | ₩62,827 | ₩64,095 | ₩62,294 | ₩63,761 | +1.49% | 348.9만 |
|---|
| 2025.10.27 | ₩66,097 | ₩66,310 | ₩64,055 | ₩64,749 | -2.04% | 630.1만 |
|---|
| 2025.10.24 | ₩68,859 | ₩69,700 | ₩68,232 | ₩68,512 | -0.50% | 358.5만 |
|---|
| 2025.10.23 | ₩69,940 | ₩70,234 | ₩68,926 | ₩68,993 | -1.35% | 309.3만 |
|---|
| 2025.10.22 | ₩66,817 | ₩68,899 | ₩65,470 | ₩68,552 | +2.60% | 662만 |
|---|
| 2025.10.21 | ₩71,862 | ₩72,769 | ₩67,712 | ₩68,686 | -4.42% | 994.8만 |
|---|
| 2025.10.20 | ₩76,279 | ₩78,401 | ₩75,305 | ₩78,281 | +2.62% | 705.7만 |
|---|
| 2025.10.17 | ₩76,025 | ₩76,065 | ₩71,461 | ₩73,023 | -3.95% | 1416.4만 |
|---|
| 2025.10.16 | ₩73,904 | ₩76,025 | ₩73,690 | ₩75,812 | +2.58% | 690.6만 |
|---|
| 2025.10.15 | ₩71,995 | ₩72,649 | ₩71,528 | ₩72,516 | +0.72% | 407.1만 |
|---|
| 2025.10.14 | ₩69,166 | ₩70,674 | ₩69,033 | ₩70,234 | +1.54% | 512.3만 |
|---|
| 2025.10.13 | ₩68,646 | ₩69,500 | ₩68,339 | ₩69,166 | +0.76% | 497.4만 |
|---|
| 2025.10.10 | ₩65,309 | ₩66,270 | ₩64,616 | ₩65,950 | +0.98% | 475.4만 |
|---|