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 | ₩61,782 | ₩62,195 | ₩61,555 | ₩61,982 | +0.32% | 282.9만 |
| 2026.10.08 | ₩59,847 | ₩60,514 | ₩59,340 | ₩60,154 | +0.51% | 261.1만 |
| 2026.10.07 | ₩58,926 | ₩59,994 | ₩58,713 | ₩59,287 | +0.61% | 300.4만 |
| 2026.10.06 | ₩61,075 | ₩61,742 | ₩60,541 | ₩61,301 | +0.37% | 136.9만 |
| 2026.10.05 | ₩60,834 | ₩60,834 | ₩59,954 | ₩60,461 | -0.61% | 156.5만 |
| 2026.10.02 | ₩62,062 | ₩62,249 | ₩60,034 | ₩60,688 | -2.21% | 386.3만 |
| 2026.10.01 | ₩61,275 | ₩61,862 | ₩60,781 | ₩61,582 | +0.50% | 269.9만 |
| 2026.09.30 | ₩62,075 | ₩62,129 | ₩60,741 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,021 |
| -1.70% |
| 315.4만 |
| 2026.09.29 | ₩61,008 | ₩61,662 | ₩60,621 | ₩61,662 | +1.07% | 263.8만 |
|---|
| 2026.09.28 | ₩60,608 | ₩61,181 | ₩59,687 | ₩60,087 | -0.86% | 446.9만 |
|---|
| 2026.09.25 | ₩64,797 | ₩65,451 | ₩64,090 | ₩65,184 | +0.60% | 265.8만 |
|---|
| 2026.09.24 | ₩64,731 | ₩65,078 | ₩63,783 | ₩64,651 | -0.12% | 262.9만 |
|---|
| 2026.09.23 | ₩65,892 | ₩65,905 | ₩64,704 | ₩64,984 | -1.38% | 257만 |
|---|
| 2026.09.22 | ₩66,439 | ₩67,693 | ₩65,958 | ₩67,493 | +1.59% | 292.9만 |
|---|
| 2026.09.21 | ₩67,480 | ₩67,493 | ₩66,212 | ₩66,879 | -0.89% | 229만 |
|---|
| 2026.09.18 | ₩67,600 | ₩68,467 | ₩66,839 | ₩67,880 | +0.41% | 225.2만 |
|---|
| 2026.09.17 | ₩67,626 | ₩68,027 | ₩66,826 | ₩66,946 | -1.01% | 241.1만 |
|---|
| 2026.09.16 | ₩67,173 | ₩67,640 | ₩63,557 | ₩64,664 | -3.73% | 610.4만 |
|---|
| 2026.09.15 | ₩65,184 | ₩65,892 | ₩64,757 | ₩65,491 | +0.47% | 185.5만 |
|---|
| 2026.09.14 | ₩64,771 | ₩66,132 | ₩64,477 | ₩65,104 | +0.52% | 300.6만 |
|---|
| 2026.09.11 | ₩68,387 | ₩68,761 | ₩66,946 | ₩67,133 | -1.83% | 319.5만 |
|---|
| 2026.09.10 | ₩67,386 | ₩67,973 | ₩66,025 | ₩66,345 | -1.54% | 311.6만 |
|---|
| 2026.09.09 | ₩69,695 | ₩69,815 | ₩68,000 | ₩68,774 | -1.32% | 241.5만 |
|---|
| 2026.09.08 | ₩68,747 | ₩69,068 | ₩67,440 | ₩67,533 | -1.77% | 258.9만 |
|---|
| 2026.09.04 | ₩69,214 | ₩70,362 | ₩69,014 | ₩69,935 | +1.04% | 355만 |
|---|
| 2026.09.03 | ₩71,363 | ₩72,310 | ₩70,615 | ₩71,216 | -0.21% | 417.3만 |
|---|
| 2026.09.02 | ₩67,600 | ₩68,801 | ₩67,600 | ₩68,587 | +1.46% | 308.2만 |
|---|
| 2026.09.01 | ₩67,159 | ₩68,200 | ₩66,519 | ₩66,652 | -0.76% | 425.7만 |
|---|
| 2026.08.31 | ₩70,469 | ₩70,615 | ₩69,508 | ₩70,602 | +0.19% | 326.5만 |
|---|
| 2026.08.28 | ₩75,593 | ₩76,567 | ₩70,402 | ₩70,816 | -6.32% | 805.9만 |
|---|
| 2026.08.27 | ₩75,192 | ₩76,100 | ₩74,325 | ₩75,806 | +0.82% | 240.2만 |
|---|
| 2026.08.26 | ₩75,926 | ₩76,633 | ₩75,005 | ₩75,352 | -0.76% | 248.5만 |
|---|
| 2026.08.25 | ₩75,873 | ₩77,834 | ₩75,713 | ₩77,794 | +2.53% | 301만 |
|---|
| 2026.08.24 | ₩78,008 | ₩78,275 | ₩76,420 | ₩77,274 | -0.94% | 416.8만 |
|---|
| 2026.08.21 | ₩75,099 | ₩76,660 | ₩74,765 | ₩76,180 | +1.44% | 371.4만 |
|---|
| 2026.08.20 | ₩71,456 | ₩73,684 | ₩71,403 | ₩73,297 | +2.58% | 382.9만 |
|---|
| 2026.08.19 | ₩71,136 | ₩72,817 | ₩70,695 | ₩72,804 | +2.34% | 442.5만 |
|---|
| 2026.08.18 | ₩68,907 | ₩69,535 | ₩67,346 | ₩67,560 | -1.96% | 317.7만 |
|---|
| 2026.08.17 | ₩68,881 | ₩70,242 | ₩68,841 | ₩69,935 | +1.53% | 231.3만 |
|---|
| 2026.08.14 | ₩68,867 | ₩69,254 | ₩68,427 | ₩68,547 | -0.47% | 188.9만 |
|---|
| 2026.08.13 | ₩68,867 | ₩68,947 | ₩67,546 | ₩67,746 | -1.63% | 238.8만 |
|---|
| 2026.08.12 | ₩69,988 | ₩70,642 | ₩69,294 | ₩69,855 | -0.19% | 269.6만 |
|---|
| 2026.08.11 | ₩69,321 | ₩69,508 | ₩68,160 | ₩68,480 | -1.21% | 220.5만 |
|---|
| 2026.08.10 | ₩67,360 | ₩69,214 | ₩66,799 | ₩69,001 | +2.44% | 209.8만 |
|---|
| 2026.08.07 | ₩68,080 | ₩68,400 | ₩67,186 | ₩67,640 | -0.65% | 318.3만 |
|---|
| 2026.08.06 | ₩64,731 | ₩65,571 | ₩63,997 | ₩64,757 | +0.04% | 263.4만 |
|---|
| 2026.08.05 | ₩63,316 | ₩65,385 | ₩63,076 | ₩64,797 | +2.34% | 386.2만 |
|---|
| 2026.08.04 | ₩59,780 | ₩60,581 | ₩59,660 | ₩59,754 | -0.04% | 213만 |
|---|
| 2026.08.03 | ₩58,433 | ₩59,086 | ₩58,019 | ₩58,980 | +0.94% | 156.4만 |
|---|
| 2026.07.31 | ₩58,699 | ₩59,073 | ₩58,072 | ₩58,966 | +0.45% | 263.8만 |
|---|
| 2026.07.30 | ₩59,860 | ₩61,035 | ₩59,714 | ₩60,781 | +1.54% | 198.6만 |
|---|
| 2026.07.29 | ₩57,979 | ₩60,941 | ₩57,445 | ₩58,900 | +1.59% | 383.9만 |
|---|
| 2026.07.28 | ₩58,406 | ₩58,953 | ₩57,925 | ₩58,352 | -0.09% | 114.9만 |
|---|
| 2026.07.27 | ₩59,860 | ₩60,341 | ₩59,527 | ₩60,034 | +0.29% | 80.8만 |
|---|
| 2026.07.24 | ₩58,940 | ₩59,994 | ₩58,926 | ₩59,220 | +0.48% | 98.6만 |
|---|
| 2026.07.23 | ₩59,287 | ₩59,527 | ₩58,753 | ₩59,020 | -0.45% | 132.3만 |
|---|
| 2026.07.22 | ₩61,542 | ₩62,529 | ₩61,462 | ₩61,555 | +0.02% | 144.8만 |
|---|
| 2026.07.21 | ₩59,153 | ₩60,221 | ₩58,993 | ₩60,127 | +1.65% | 117.9만 |
|---|
| 2026.07.20 | ₩57,899 | ₩58,232 | ₩57,619 | ₩57,899 | 0.00% | 89.6만 |
|---|
| 2026.07.17 | ₩56,765 | ₩58,366 | ₩56,604 | ₩58,139 | +2.42% | 117.3만 |
|---|
| 2026.07.16 | ₩57,832 | ₩58,166 | ₩56,805 | ₩57,098 | -1.27% | 127.7만 |
|---|
| 2026.07.15 | ₩59,380 | ₩60,127 | ₩58,539 | ₩59,380 | 0.00% | 93.4만 |
|---|
| 2026.07.14 | ₩60,167 | ₩60,714 | ₩59,033 | ₩59,380 | -1.31% | 170.6만 |
|---|
| 2026.07.13 | ₩59,687 | ₩59,727 | ₩57,418 | ₩57,885 | -3.02% | 198.3만 |
|---|
| 2026.07.10 | ₩60,421 | ₩61,261 | ₩59,994 | ₩61,061 | +1.06% | 113.1만 |
|---|
| 2026.07.09 | ₩61,622 | ₩61,982 | ₩61,275 | ₩61,515 | -0.17% | 84.5만 |
|---|
| 2026.07.08 | ₩59,914 | ₩60,608 | ₩58,566 | ₩60,207 | +0.49% | 161만 |
|---|
| 2026.07.07 | ₩62,876 | ₩63,330 | ₩60,674 | ₩61,355 | -2.42% | 160.4만 |
|---|
| 2026.07.06 | ₩62,195 | ₩62,956 | ₩61,808 | ₩62,836 | +1.03% | 112만 |
|---|
| 2026.07.02 | ₩61,341 | ₩62,276 | ₩60,981 | ₩61,582 | +0.39% | 187.8만 |
|---|
| 2026.07.01 | ₩59,420 | ₩61,448 | ₩59,086 | ₩59,166 | -0.43% | 301.9만 |
|---|
| 2026.06.30 | ₩58,779 | ₩59,914 | ₩58,446 | ₩58,539 | -0.41% | 182.3만 |
|---|
| 2026.06.29 | ₩59,166 | ₩59,353 | ₩58,006 | ₩58,526 | -1.08% | 142.8만 |
|---|
| 2026.06.26 | ₩59,740 | ₩60,874 | ₩59,393 | ₩60,194 | +0.76% | 191.6만 |
|---|
| 2026.06.25 | ₩58,766 | ₩59,407 | ₩58,139 | ₩58,860 | +0.16% | 200.3만 |
|---|
| 2026.06.24 | ₩57,418 | ₩59,407 | ₩56,951 | ₩57,832 | +0.72% | 290.3만 |
|---|
| 2026.06.23 | ₩61,662 | ₩62,516 | ₩61,488 | ₩61,568 | -0.15% | 140.5만 |
|---|
| 2026.06.22 | ₩63,797 | ₩64,544 | ₩63,276 | ₩63,930 | +0.21% | 146.6만 |
|---|
| 2026.06.18 | ₩66,212 | ₩66,599 | ₩64,277 | ₩64,744 | -2.22% | 280.3만 |
|---|
| 2026.06.17 | ₩68,507 | ₩70,015 | ₩64,797 | ₩65,305 | -4.67% | 419.4만 |
|---|
| 2026.06.16 | ₩68,507 | ₩68,881 | ₩67,840 | ₩68,494 | -0.02% | 133만 |
|---|
| 2026.06.15 | ₩69,094 | ₩69,588 | ₩67,973 | ₩68,093 | -1.45% | 243.9만 |
|---|
| 2026.06.12 | ₩64,464 | ₩65,425 | ₩63,677 | ₩64,704 | +0.37% | 248.8만 |
|---|
| 2026.06.11 | ₩60,661 | ₩64,958 | ₩59,980 | ₩64,651 | +6.58% | 739.2만 |
|---|
| 2026.06.10 | ₩62,956 | ₩64,130 | ₩60,928 | ₩60,968 | -3.16% | 599.8만 |
|---|
| 2026.06.09 | ₩68,721 | ₩69,748 | ₩65,692 | ₩66,399 | -3.38% | 503.4만 |
|---|
| 2026.06.08 | ₩68,694 | ₩69,174 | ₩68,173 | ₩68,560 | -0.19% | 304.7만 |
|---|
| 2026.06.05 | ₩71,109 | ₩71,269 | ₩68,147 | ₩68,294 | -3.96% | 561.1만 |
|---|
| 2026.06.04 | ₩74,432 | ₩74,779 | ₩72,884 | ₩73,671 | -1.02% | 144만 |
|---|
| 2026.06.03 | ₩72,630 | ₩73,004 | ₩71,923 | ₩72,484 | -0.20% | 145.8만 |
|---|
| 2026.06.02 | ₩74,712 | ₩74,805 | ₩73,671 | ₩73,965 | -1.00% | 147.2만 |
|---|
| 2026.06.01 | ₩73,217 | ₩74,218 | ₩72,630 | ₩73,738 | +0.71% | 294.4만 |
|---|
| 2026.05.29 | ₩75,352 | ₩77,581 | ₩75,152 | ₩75,926 | +0.76% | 228.3만 |
|---|
| 2026.05.28 | ₩72,097 | ₩74,939 | ₩71,750 | ₩74,338 | +3.11% | 327만 |
|---|
| 2026.05.27 | ₩71,243 | ₩73,071 | ₩71,243 | ₩72,844 | +2.25% | 244.2만 |
|---|
| 2026.05.26 | ₩75,259 | ₩75,526 | ₩73,871 | ₩74,765 | -0.66% | 157.1만 |
|---|
| 2026.05.22 | ₩75,232 | ₩75,459 | ₩74,151 | ₩74,792 | -0.59% | 153.6만 |
|---|
| 2026.05.21 | ₩74,525 | ₩76,500 | ₩74,138 | ₩75,926 | +1.88% | 184.4만 |
|---|
| 2026.05.20 | ₩74,218 | ₩76,353 | ₩73,484 | ₩76,100 | +2.54% | 214.9만 |
|---|
| 2026.05.19 | ₩74,298 | ₩74,979 | ₩73,404 | ₩74,031 | -0.36% | 170.7만 |
|---|
| 2026.05.18 | ₩77,007 | ₩77,421 | ₩75,726 | ₩76,567 | -0.57% | 233.9만 |
|---|
| 2026.05.15 | ₩76,246 | ₩76,794 | ₩74,925 | ₩76,113 | -0.18% | 175.9만 |
|---|
| 2026.05.14 | ₩81,130 | ₩81,557 | ₩79,849 | ₩79,903 | -1.51% | 124.2만 |
|---|
| 2026.05.13 | ₩81,170 | ₩81,918 | ₩80,476 | ₩81,157 | -0.02% | 119.9만 |
|---|
| 2026.05.12 | ₩81,224 | ₩82,091 | ₩79,422 | ₩82,078 | +1.05% | 151.1만 |
|---|
| 2026.05.11 | ₩82,625 | ₩83,332 | ₩81,931 | ₩82,825 | +0.24% | 192.5만 |
|---|
| 2026.05.08 | ₩82,558 | ₩83,359 | ₩81,704 | ₩82,451 | -0.13% | 130.5만 |
|---|
| 2026.05.07 | ₩83,212 | ₩83,892 | ₩81,210 | ₩81,757 | -1.75% | 217만 |
|---|
| 2026.05.06 | ₩81,130 | ₩82,251 | ₩80,957 | ₩81,424 | +0.36% | 291.6만 |
|---|
| 2026.05.05 | ₩77,474 | ₩77,821 | ₩76,660 | ₩76,754 | -0.93% | 129.8만 |
|---|
| 2026.05.04 | ₩76,994 | ₩77,768 | ₩74,912 | ₩75,473 | -1.98% | 359.7만 |
|---|
| 2026.05.01 | ₩77,941 | ₩80,423 | ₩77,861 | ₩78,728 | +1.01% | 238.7만 |
|---|
| 2026.04.30 | ₩79,516 | ₩79,542 | ₩78,568 | ₩78,969 | -0.69% | 144.6만 |
|---|
| 2026.04.29 | ₩76,287 | ₩77,221 | ₩75,352 | ₩76,633 | +0.45% | 217.2만 |
|---|
| 2026.04.28 | ₩77,794 | ₩78,502 | ₩76,940 | ₩78,288 | +0.63% | 212.2만 |
|---|
| 2026.04.27 | ₩81,918 | ₩81,998 | ₩80,783 | ₩81,264 | -0.80% | 90.3만 |
|---|
| 2026.04.24 | ₩81,838 | ₩83,385 | ₩81,637 | ₩82,518 | +0.83% | 120.3만 |
|---|
| 2026.04.23 | ₩82,932 | ₩83,439 | ₩80,717 | ₩81,838 | -1.32% | 219만 |
|---|
| 2026.04.22 | ₩83,786 | ₩84,159 | ₩82,878 | ₩83,452 | -0.40% | 134.8만 |
|---|
| 2026.04.21 | ₩84,680 | ₩85,414 | ₩80,930 | ₩81,330 | -3.96% | 364.5만 |
|---|
| 2026.04.20 | ₩86,508 | ₩86,601 | ₩85,347 | ₩86,148 | -0.42% | 150만 |
|---|
| 2026.04.17 | ₩87,575 | ₩88,776 | ₩87,495 | ₩87,602 | +0.03% | 217.5만 |
|---|
| 2026.04.16 | ₩86,268 | ₩86,561 | ₩84,720 | ₩85,467 | -0.93% | 188.5만 |
|---|
| 2026.04.15 | ₩86,535 | ₩86,855 | ₩85,227 | ₩85,600 | -1.08% | 220만 |
|---|
| 2026.04.14 | ₩85,147 | ₩87,429 | ₩85,067 | ₩87,389 | +2.63% | 233.1만 |
|---|
| 2026.04.13 | ₩83,452 | ₩84,026 | ₩82,211 | ₩83,719 | +0.32% | 209.9만 |
|---|
| 2026.04.10 | ₩84,920 | ₩85,641 | ₩83,919 | ₩84,360 | -0.66% | 172.3만 |
|---|
| 2026.04.09 | ₩84,173 | ₩85,841 | ₩83,973 | ₩84,693 | +0.62% | 183.2만 |
|---|
| 2026.04.08 | ₩85,534 | ₩85,694 | ₩82,171 | ₩83,359 | -2.54% | 310.9만 |
|---|
| 2026.04.07 | ₩80,877 | ₩82,998 | ₩79,115 | ₩82,411 | +1.90% | 329.9만 |
|---|
| 2026.04.06 | ₩81,264 | ₩82,265 | ₩80,450 | ₩80,850 | -0.51% | 163.2만 |
|---|
| 2026.04.02 | ₩78,728 | ₩82,331 | ₩78,315 | ₩81,384 | +3.37% | 407.5만 |
|---|
| 2026.04.01 | ₩83,732 | ₩85,721 | ₩83,345 | ₩84,720 | +1.18% | 375.5만 |
|---|
| 2026.03.31 | ₩78,288 | ₩82,118 | ₩78,155 | ₩82,011 | +4.76% | 445.3만 |
|---|
| 2026.03.30 | ₩78,075 | ₩78,275 | ₩75,566 | ₩76,273 | -2.31% | 309.3만 |
|---|
| 2026.03.27 | ₩73,204 | ₩77,594 | ₩72,897 | ₩76,260 | +4.17% | 528.3만 |
|---|
| 2026.03.26 | ₩74,151 | ₩75,246 | ₩71,203 | ₩71,336 | -3.80% | 636.1만 |
|---|
| 2026.03.25 | ₩78,328 | ₩78,635 | ₩75,539 | ₩77,007 | -1.69% | 418.2만 |
|---|
| 2026.03.24 | ₩71,443 | ₩73,925 | ₩71,162 | ₩72,817 | +1.92% | 462.9만 |
|---|
| 2026.03.23 | ₩73,191 | ₩76,807 | ₩71,162 | ₩72,804 | -0.53% | 1574.4만 |
|---|
| 2026.03.20 | ₩81,864 | ₩81,984 | ₩75,566 | ₩76,353 | -6.73% | 434.7만 |
|---|
| 2026.03.19 | ₩78,875 | ₩81,984 | ₩77,527 | ₩81,290 | +3.06% | 804.7만 |
|---|
| 2026.03.18 | ₩89,457 | ₩90,938 | ₩88,670 | ₩88,856 | -0.67% | 304.4만 |
|---|
| 2026.03.17 | ₩95,221 | ₩95,942 | ₩93,714 | ₩94,714 | -0.53% | 128.7만 |
|---|
| 2026.03.16 | ₩95,515 | ₩96,222 | ₩93,714 | ₩95,288 | -0.24% | 166.8만 |
|---|
| 2026.03.13 | ₩98,944 | ₩99,251 | ₩95,075 | ₩95,381 | -3.60% | 249.7만 |
|---|
| 2026.03.12 | ₩101,413 | ₩101,413 | ₩97,837 | ₩98,037 | -3.33% | 253만 |
|---|
| 2026.03.11 | ₩101,880 | ₩102,467 | ₩100,572 | ₩101,920 | +0.04% | 163.3만 |
|---|
| 2026.03.10 | ₩103,535 | ₩104,215 | ₩101,119 | ₩102,574 | -0.93% | 375만 |
|---|
| 2026.03.09 | ₩98,557 | ₩100,586 | ₩97,183 | ₩100,452 | +1.92% | 298.8만 |
|---|
| 2026.03.06 | ₩98,984 | ₩101,720 | ₩98,197 | ₩100,866 | +1.90% | 338.2만 |
|---|
| 2026.03.05 | ₩99,598 | ₩99,745 | ₩96,916 | ₩97,984 | -1.62% | 328.2만 |
|---|
| 2026.03.04 | ₩101,453 | ₩102,160 | ₩99,278 | ₩100,305 | -1.13% | 395.4만 |
|---|
| 2026.03.03 | ₩100,666 | ₩100,839 | ₩94,648 | ₩98,757 | -1.90% | 967.2만 |
|---|
| 2026.03.02 | ₩108,432 | ₩109,286 | ₩105,456 | ₩108,338 | -0.09% | 644.5만 |
|---|
| 2026.02.27 | ₩104,469 | ₩105,870 | ₩103,775 | ₩105,763 | +1.24% | 437만 |
|---|
| 2026.02.26 | ₩102,013 | ₩103,241 | ₩100,385 | ₩103,068 | +1.03% | 257.5만 |
|---|
| 2026.02.25 | ₩102,414 | ₩104,002 | ₩101,079 | ₩101,346 | -1.04% | 274.8만 |
|---|
| 2026.02.24 | ₩99,865 | ₩102,214 | ₩99,692 | ₩101,840 | +1.98% | 278.4만 |
|---|
| 2026.02.23 | ₩102,013 | ₩104,816 | ₩102,013 | ₩104,762 | +2.69% | 474.8만 |
|---|
| 2026.02.20 | ₩97,196 | ₩99,505 | ₩95,128 | ₩99,465 | +2.33% | 593.9만 |
|---|
| 2026.02.19 | ₩94,808 | ₩96,502 | ₩94,234 | ₩95,662 | +0.90% | 286.4만 |
|---|
| 2026.02.18 | ₩94,207 | ₩96,062 | ₩93,967 | ₩95,061 | +0.91% | 326.5만 |
|---|
| 2026.02.17 | ₩91,819 | ₩92,286 | ₩89,911 | ₩91,018 | -0.87% | 682.1만 |
|---|
| 2026.02.13 | ₩95,875 | ₩97,610 | ₩94,474 | ₩97,049 | +1.22% | 527.3만 |
|---|
| 2026.02.12 | ₩98,317 | ₩98,851 | ₩91,178 | ₩92,566 | -5.85% | 1058.8만 |
|---|
| 2026.02.11 | ₩98,677 | ₩99,825 | ₩97,396 | ₩99,398 | +0.73% | 480.8만 |
|---|
| 2026.02.10 | ₩98,691 | ₩99,011 | ₩95,942 | ₩97,143 | -1.57% | 334.7만 |
|---|
| 2026.02.09 | ₩96,743 | ₩99,385 | ₩96,529 | ₩99,104 | +2.44% | 407.7만 |
|---|
| 2026.02.06 | ₩92,366 | ₩94,941 | ₩92,099 | ₩94,247 | +2.04% | 438.2만 |
|---|
| 2026.02.05 | ₩89,777 | ₩92,513 | ₩88,216 | ₩88,870 | -1.01% | 866만 |
|---|
| 2026.02.04 | ₩97,196 | ₩97,423 | ₩90,137 | ₩93,727 | -3.57% | 1180만 |
|---|
| 2026.02.03 | ₩93,540 | ₩95,662 | ₩91,498 | ₩93,927 | +0.41% | 1261.9만 |
|---|
| 2026.02.02 | ₩86,041 | ₩88,656 | ₩81,451 | ₩83,612 | -2.82% | 2053.6만 |
|---|
| 2026.01.30 | ₩100,772 | ₩102,480 | ₩84,386 | ₩90,564 | -10.13% | 3167.8만 |
|---|
| 2026.01.29 | ₩120,561 | ₩120,628 | ₩101,840 | ₩114,250 | -5.24% | 3658.9만 |
|---|
| 2026.01.28 | ₩108,832 | ₩114,276 | ₩107,845 | ₩113,689 | +4.46% | 1696.1만 |
|---|
| 2026.01.27 | ₩100,933 | ₩105,990 | ₩100,465 | ₩105,736 | +4.76% | 871.9만 |
|---|
| 2026.01.26 | ₩101,666 | ₩102,827 | ₩98,904 | ₩100,719 | -0.93% | 783.6만 |
|---|
| 2026.01.23 | ₩96,422 | ₩98,370 | ₩96,155 | ₩98,010 | +1.65% | 396.1만 |
|---|
| 2026.01.22 | ₩92,166 | ₩96,062 | ₩92,072 | ₩95,595 | +3.72% | 461.8만 |
|---|
| 2026.01.21 | ₩93,340 | ₩93,820 | ₩89,350 | ₩92,072 | -1.36% | 757.8만 |
|---|
| 2026.01.20 | ₩89,350 | ₩89,911 | ₩88,296 | ₩89,564 | +0.24% | 483.1만 |
|---|
| 2026.01.16 | ₩83,799 | ₩84,573 | ₩81,491 | ₩83,199 | -0.72% | 358만 |
|---|
| 2026.01.15 | ₩83,946 | ₩84,760 | ₩83,826 | ₩84,013 | +0.08% | 217.9만 |
|---|
| 2026.01.14 | ₩85,267 | ₩85,534 | ₩83,933 | ₩85,107 | -0.19% | 286.9만 |
|---|
| 2026.01.13 | ₩84,680 | ₩85,267 | ₩82,852 | ₩83,479 | -1.42% | 326.8만 |
|---|
| 2026.01.12 | ₩83,586 | ₩85,147 | ₩83,519 | ₩83,812 | +0.27% | 409.1만 |
|---|
| 2026.01.09 | ₩80,263 | ₩81,064 | ₩79,716 | ₩80,717 | +0.57% | 275.2만 |
|---|
| 2026.01.08 | ₩77,874 | ₩79,689 | ₩77,648 | ₩79,609 | +2.23% | 260.4만 |
|---|
| 2026.01.07 | ₩78,488 | ₩79,356 | ₩77,754 | ₩78,782 | +0.37% | 344.3만 |
|---|
| 2026.01.06 | ₩79,302 | ₩80,370 | ₩79,182 | ₩80,276 | +1.23% | 316.8만 |
|---|
| 2026.01.05 | ₩77,741 | ₩78,942 | ₩77,621 | ₩78,515 | +1.00% | 446.7만 |
|---|
| 2026.01.02 | ₩75,926 | ₩75,993 | ₩73,871 | ₩74,592 | -1.76% | 366.7만 |
|---|
| 2025.12.31 | ₩74,939 | ₩75,513 | ₩73,765 | ₩74,085 | -1.14% | 386.2만 |
|---|
| 2025.12.30 | ₩76,847 | ₩76,874 | ₩75,005 | ₩75,152 | -2.21% | 336.8만 |
|---|
| 2025.12.29 | ₩77,087 | ₩77,087 | ₩73,898 | ₩75,046 | -2.65% | 614.8만 |
|---|
| 2025.12.26 | ₩82,625 | ₩83,345 | ₩81,891 | ₩82,531 | -0.11% | 532만 |
|---|
| 2025.12.24 | ₩80,823 | ₩80,957 | ₩79,409 | ₩80,516 | -0.38% | 290.6만 |
|---|
| 2025.12.23 | ₩80,143 | ₩81,250 | ₩78,875 | ₩81,184 | +1.30% | 511.3만 |
|---|
| 2025.12.22 | ₩78,995 | ₩79,529 | ₩78,502 | ₩79,356 | +0.46% | 433만 |
|---|
| 2025.12.19 | ₩75,366 | ₩76,420 | ₩75,086 | ₩75,766 | +0.53% | 297.2만 |
|---|
| 2025.12.18 | ₩75,579 | ₩77,127 | ₩74,659 | ₩75,619 | +0.05% | 573만 |
|---|
| 2025.12.17 | ₩75,432 | ₩76,220 | ₩75,126 | ₩75,860 | +0.57% | 579.3만 |
|---|
| 2025.12.16 | ₩75,326 | ₩75,673 | ₩74,138 | ₩74,498 | -1.10% | 367.5만 |
|---|
| 2025.12.15 | ₩75,326 | ₩75,646 | ₩73,898 | ₩74,498 | -1.10% | 407.1만 |
|---|
| 2025.12.12 | ₩75,913 | ₩76,327 | ₩72,897 | ₩74,365 | -2.04% | 619.4만 |
|---|
| 2025.12.11 | ₩71,976 | ₩73,911 | ₩71,790 | ₩73,498 | +2.11% | 473.5만 |
|---|
| 2025.12.10 | ₩70,816 | ₩72,283 | ₩70,295 | ₩71,976 | +1.64% | 372.8만 |
|---|
| 2025.12.09 | ₩70,762 | ₩71,696 | ₩70,629 | ₩71,363 | +0.85% | 279.5만 |
|---|
| 2025.12.08 | ₩71,256 | ₩71,336 | ₩70,122 | ₩70,682 | -0.81% | 207.2만 |
|---|
| 2025.12.05 | ₩72,043 | ₩73,004 | ₩70,909 | ₩71,016 | -1.43% | 348만 |
|---|
| 2025.12.04 | ₩71,243 | ₩71,656 | ₩70,682 | ₩71,283 | +0.06% | 162.8만 |
|---|
| 2025.12.03 | ₩71,856 | ₩72,403 | ₩70,842 | ₩71,216 | -0.89% | 234.8만 |
|---|
| 2025.12.02 | ₩71,936 | ₩72,016 | ₩69,735 | ₩71,323 | -0.85% | 302.7만 |
|---|
| 2025.12.01 | ₩72,710 | ₩72,710 | ₩71,723 | ₩72,337 | -0.51% | 338.3만 |
|---|
| 2025.11.28 | ₩71,056 | ₩71,683 | ₩70,642 | ₩71,670 | +0.86% | 151.2만 |
|---|
| 2025.11.26 | ₩69,188 | ₩70,162 | ₩68,987 | ₩69,868 | +0.98% | 409.8만 |
|---|
| 2025.11.25 | ₩69,121 | ₩69,735 | ₩68,120 | ₩68,827 | -0.42% | 374만 |
|---|
| 2025.11.24 | ₩66,959 | ₩68,921 | ₩66,746 | ₩68,827 | +2.79% | 197.6만 |
|---|
| 2025.11.21 | ₩66,652 | ₩67,867 | ₩66,305 | ₩66,652 | 0.00% | 272.4만 |
|---|
| 2025.11.20 | ₩67,119 | ₩68,027 | ₩65,932 | ₩67,039 | -0.12% | 317.4만 |
|---|
| 2025.11.19 | ₩68,067 | ₩68,907 | ₩66,359 | ₩66,999 | -1.57% | 300.3만 |
|---|
| 2025.11.18 | ₩66,986 | ₩67,239 | ₩65,852 | ₩66,772 | -0.32% | 254.5만 |
|---|
| 2025.11.17 | ₩66,732 | ₩67,226 | ₩64,731 | ₩65,852 | -1.32% | 303.1만 |
|---|
| 2025.11.14 | ₩66,252 | ₩68,227 | ₩65,518 | ₩67,413 | +1.75% | 374.4만 |
|---|
| 2025.11.13 | ₩71,670 | ₩71,963 | ₩69,428 | ₩70,042 | -2.27% | 373.1만 |
|---|
| 2025.11.12 | ₩69,068 | ₩71,736 | ₩68,854 | ₩71,189 | +3.07% | 337.1만 |
|---|
| 2025.11.11 | ₩69,068 | ₩69,174 | ₩67,907 | ₩69,014 | -0.08% | 224.8만 |
|---|
| 2025.11.10 | ₩67,640 | ₩68,600 | ₩67,279 | ₩68,414 | +1.14% | 262.2만 |
|---|
| 2025.11.07 | ₩64,838 | ₩65,718 | ₩64,317 | ₩64,971 | +0.21% | 247.8만 |
|---|
| 2025.11.06 | ₩64,597 | ₩64,931 | ₩63,717 | ₩64,184 | -0.64% | 223.9만 |
|---|
| 2025.11.05 | ₩64,357 | ₩64,571 | ₩63,717 | ₩64,384 | +0.04% | 164.4만 |
|---|
| 2025.11.04 | ₩63,316 | ₩64,117 | ₩62,556 | ₩62,916 | -0.63% | 252만 |
|---|
| 2025.11.03 | ₩65,278 | ₩65,945 | ₩64,784 | ₩65,305 | +0.04% | 219.5만 |
|---|
| 2025.10.31 | ₩65,772 | ₩65,878 | ₩64,010 | ₩64,958 | -1.24% | 383.9만 |
|---|
| 2025.10.30 | ₩63,970 | ₩65,812 | ₩63,757 | ₩65,718 | +2.73% | 429.3만 |
|---|
| 2025.10.29 | ₩65,611 | ₩65,772 | ₩62,662 | ₩63,223 | -3.64% | 493.7만 |
|---|
| 2025.10.28 | ₩62,823 | ₩64,090 | ₩62,289 | ₩63,757 | +1.49% | 348.9만 |
|---|
| 2025.10.27 | ₩66,092 | ₩66,305 | ₩64,050 | ₩64,744 | -2.04% | 630.1만 |
|---|
| 2025.10.24 | ₩68,854 | ₩69,695 | ₩68,227 | ₩68,507 | -0.50% | 358.5만 |
|---|
| 2025.10.23 | ₩69,935 | ₩70,228 | ₩68,921 | ₩68,987 | -1.35% | 309.3만 |
|---|
| 2025.10.22 | ₩66,812 | ₩68,894 | ₩65,465 | ₩68,547 | +2.60% | 662만 |
|---|
| 2025.10.21 | ₩71,856 | ₩72,764 | ₩67,706 | ₩68,681 | -4.42% | 994.8만 |
|---|
| 2025.10.20 | ₩76,273 | ₩78,395 | ₩75,299 | ₩78,275 | +2.62% | 705.7만 |
|---|
| 2025.10.17 | ₩76,020 | ₩76,060 | ₩71,456 | ₩73,017 | -3.95% | 1416.4만 |
|---|
| 2025.10.16 | ₩73,898 | ₩76,020 | ₩73,684 | ₩75,806 | +2.58% | 690.6만 |
|---|
| 2025.10.15 | ₩71,990 | ₩72,644 | ₩71,523 | ₩72,510 | +0.72% | 407.1만 |
|---|
| 2025.10.14 | ₩69,161 | ₩70,669 | ₩69,027 | ₩70,228 | +1.54% | 512.3만 |
|---|
| 2025.10.13 | ₩68,641 | ₩69,495 | ₩68,334 | ₩69,161 | +0.76% | 497.4만 |
|---|
| 2025.10.10 | ₩65,305 | ₩66,265 | ₩64,611 | ₩65,945 | +0.98% | 475.4만 |
|---|