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 | ₩61,765 | ₩62,178 | ₩61,538 | ₩61,965 | +0.32% | 282.9만 |
| 2026.10.08 | ₩59,830 | ₩60,497 | ₩59,323 | ₩60,137 | +0.51% | 261.1만 |
| 2026.10.07 | ₩58,910 | ₩59,977 | ₩58,696 | ₩59,270 | +0.61% | 300.4만 |
| 2026.10.06 | ₩61,058 | ₩61,725 | ₩60,524 | ₩61,284 | +0.37% | 136.9만 |
| 2026.10.05 | ₩60,818 | ₩60,818 | ₩59,937 | ₩60,444 | -0.61% | 156.5만 |
| 2026.10.02 | ₩62,045 | ₩62,232 | ₩60,017 | ₩60,671 | -2.21% | 386.3만 |
| 2026.10.01 | ₩61,258 | ₩61,845 | ₩60,764 | ₩61,565 | +0.50% | 269.9만 |
| 2026.09.30 | ₩62,058 | ₩62,112 | ₩60,724 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,004 |
| -1.70% |
| 315.4만 |
| 2026.09.29 | ₩60,991 | ₩61,645 | ₩60,604 | ₩61,645 | +1.07% | 263.8만 |
|---|
| 2026.09.28 | ₩60,591 | ₩61,164 | ₩59,670 | ₩60,070 | -0.86% | 446.9만 |
|---|
| 2026.09.25 | ₩64,780 | ₩65,433 | ₩64,072 | ₩65,166 | +0.60% | 265.8만 |
|---|
| 2026.09.24 | ₩64,713 | ₩65,060 | ₩63,766 | ₩64,633 | -0.12% | 262.9만 |
|---|
| 2026.09.23 | ₩65,873 | ₩65,887 | ₩64,686 | ₩64,966 | -1.38% | 257만 |
|---|
| 2026.09.22 | ₩66,420 | ₩67,674 | ₩65,940 | ₩67,474 | +1.59% | 292.9만 |
|---|
| 2026.09.21 | ₩67,461 | ₩67,474 | ₩66,194 | ₩66,861 | -0.89% | 229만 |
|---|
| 2026.09.18 | ₩67,581 | ₩68,448 | ₩66,821 | ₩67,861 | +0.41% | 225.2만 |
|---|
| 2026.09.17 | ₩67,608 | ₩68,008 | ₩66,807 | ₩66,927 | -1.01% | 241.1만 |
|---|
| 2026.09.16 | ₩67,154 | ₩67,621 | ₩63,539 | ₩64,646 | -3.73% | 610.4만 |
|---|
| 2026.09.15 | ₩65,166 | ₩65,873 | ₩64,740 | ₩65,473 | +0.47% | 185.5만 |
|---|
| 2026.09.14 | ₩64,753 | ₩66,114 | ₩64,459 | ₩65,086 | +0.52% | 300.6만 |
|---|
| 2026.09.11 | ₩68,368 | ₩68,742 | ₩66,927 | ₩67,114 | -1.83% | 319.5만 |
|---|
| 2026.09.10 | ₩67,368 | ₩67,954 | ₩66,007 | ₩66,327 | -1.54% | 311.6만 |
|---|
| 2026.09.09 | ₩69,675 | ₩69,795 | ₩67,981 | ₩68,755 | -1.32% | 241.5만 |
|---|
| 2026.09.08 | ₩68,728 | ₩69,048 | ₩67,421 | ₩67,514 | -1.77% | 258.9만 |
|---|
| 2026.09.04 | ₩69,195 | ₩70,342 | ₩68,995 | ₩69,915 | +1.04% | 355만 |
|---|
| 2026.09.03 | ₩71,343 | ₩72,290 | ₩70,596 | ₩71,196 | -0.21% | 417.3만 |
|---|
| 2026.09.02 | ₩67,581 | ₩68,782 | ₩67,581 | ₩68,568 | +1.46% | 308.2만 |
|---|
| 2026.09.01 | ₩67,141 | ₩68,181 | ₩66,500 | ₩66,634 | -0.76% | 425.7만 |
|---|
| 2026.08.31 | ₩70,449 | ₩70,596 | ₩69,489 | ₩70,582 | +0.19% | 326.5만 |
|---|
| 2026.08.28 | ₩75,572 | ₩76,545 | ₩70,382 | ₩70,796 | -6.32% | 805.9만 |
|---|
| 2026.08.27 | ₩75,171 | ₩76,079 | ₩74,304 | ₩75,785 | +0.82% | 240.2만 |
|---|
| 2026.08.26 | ₩75,905 | ₩76,612 | ₩74,985 | ₩75,332 | -0.76% | 248.5만 |
|---|
| 2026.08.25 | ₩75,852 | ₩77,813 | ₩75,692 | ₩77,773 | +2.53% | 301만 |
|---|
| 2026.08.24 | ₩77,986 | ₩78,253 | ₩76,399 | ₩77,253 | -0.94% | 416.8만 |
|---|
| 2026.08.21 | ₩75,078 | ₩76,639 | ₩74,745 | ₩76,159 | +1.44% | 371.4만 |
|---|
| 2026.08.20 | ₩71,436 | ₩73,664 | ₩71,383 | ₩73,277 | +2.58% | 382.9만 |
|---|
| 2026.08.19 | ₩71,116 | ₩72,797 | ₩70,676 | ₩72,784 | +2.34% | 442.5만 |
|---|
| 2026.08.18 | ₩68,888 | ₩69,515 | ₩67,327 | ₩67,541 | -1.96% | 317.7만 |
|---|
| 2026.08.17 | ₩68,862 | ₩70,222 | ₩68,822 | ₩69,915 | +1.53% | 231.3만 |
|---|
| 2026.08.14 | ₩68,848 | ₩69,235 | ₩68,408 | ₩68,528 | -0.47% | 188.9만 |
|---|
| 2026.08.13 | ₩68,848 | ₩68,928 | ₩67,528 | ₩67,728 | -1.63% | 238.8만 |
|---|
| 2026.08.12 | ₩69,969 | ₩70,622 | ₩69,275 | ₩69,835 | -0.19% | 269.6만 |
|---|
| 2026.08.11 | ₩69,302 | ₩69,489 | ₩68,141 | ₩68,461 | -1.21% | 220.5만 |
|---|
| 2026.08.10 | ₩67,341 | ₩69,195 | ₩66,781 | ₩68,982 | +2.44% | 209.8만 |
|---|
| 2026.08.07 | ₩68,061 | ₩68,381 | ₩67,167 | ₩67,621 | -0.65% | 318.3만 |
|---|
| 2026.08.06 | ₩64,713 | ₩65,553 | ₩63,979 | ₩64,740 | +0.04% | 263.4만 |
|---|
| 2026.08.05 | ₩63,299 | ₩65,366 | ₩63,059 | ₩64,780 | +2.34% | 386.2만 |
|---|
| 2026.08.04 | ₩59,764 | ₩60,564 | ₩59,644 | ₩59,737 | -0.04% | 213만 |
|---|
| 2026.08.03 | ₩58,416 | ₩59,070 | ₩58,003 | ₩58,963 | +0.94% | 156.4만 |
|---|
| 2026.07.31 | ₩58,683 | ₩59,057 | ₩58,056 | ₩58,950 | +0.45% | 263.8만 |
|---|
| 2026.07.30 | ₩59,844 | ₩61,018 | ₩59,697 | ₩60,764 | +1.54% | 198.6만 |
|---|
| 2026.07.29 | ₩57,963 | ₩60,924 | ₩57,429 | ₩58,883 | +1.59% | 383.9만 |
|---|
| 2026.07.28 | ₩58,390 | ₩58,937 | ₩57,909 | ₩58,336 | -0.09% | 114.9만 |
|---|
| 2026.07.27 | ₩59,844 | ₩60,324 | ₩59,510 | ₩60,017 | +0.29% | 80.8만 |
|---|
| 2026.07.24 | ₩58,923 | ₩59,977 | ₩58,910 | ₩59,203 | +0.48% | 98.6만 |
|---|
| 2026.07.23 | ₩59,270 | ₩59,510 | ₩58,736 | ₩59,003 | -0.45% | 132.3만 |
|---|
| 2026.07.22 | ₩61,525 | ₩62,512 | ₩61,445 | ₩61,538 | +0.02% | 144.8만 |
|---|
| 2026.07.21 | ₩59,137 | ₩60,204 | ₩58,977 | ₩60,110 | +1.65% | 117.9만 |
|---|
| 2026.07.20 | ₩57,883 | ₩58,216 | ₩57,603 | ₩57,883 | 0.00% | 89.6만 |
|---|
| 2026.07.17 | ₩56,749 | ₩58,350 | ₩56,589 | ₩58,123 | +2.42% | 117.3만 |
|---|
| 2026.07.16 | ₩57,816 | ₩58,149 | ₩56,789 | ₩57,082 | -1.27% | 127.7만 |
|---|
| 2026.07.15 | ₩59,363 | ₩60,110 | ₩58,523 | ₩59,363 | 0.00% | 93.4만 |
|---|
| 2026.07.14 | ₩60,151 | ₩60,697 | ₩59,017 | ₩59,363 | -1.31% | 170.6만 |
|---|
| 2026.07.13 | ₩59,670 | ₩59,710 | ₩57,402 | ₩57,869 | -3.02% | 198.3만 |
|---|
| 2026.07.10 | ₩60,404 | ₩61,244 | ₩59,977 | ₩61,044 | +1.06% | 113.1만 |
|---|
| 2026.07.09 | ₩61,605 | ₩61,965 | ₩61,258 | ₩61,498 | -0.17% | 84.5만 |
|---|
| 2026.07.08 | ₩59,897 | ₩60,591 | ₩58,550 | ₩60,191 | +0.49% | 161만 |
|---|
| 2026.07.07 | ₩62,859 | ₩63,312 | ₩60,657 | ₩61,338 | -2.42% | 160.4만 |
|---|
| 2026.07.06 | ₩62,178 | ₩62,939 | ₩61,791 | ₩62,819 | +1.03% | 112만 |
|---|
| 2026.07.02 | ₩61,324 | ₩62,258 | ₩60,964 | ₩61,565 | +0.39% | 187.8만 |
|---|
| 2026.07.01 | ₩59,403 | ₩61,431 | ₩59,070 | ₩59,150 | -0.43% | 301.9만 |
|---|
| 2026.06.30 | ₩58,763 | ₩59,897 | ₩58,430 | ₩58,523 | -0.41% | 182.3만 |
|---|
| 2026.06.29 | ₩59,150 | ₩59,337 | ₩57,989 | ₩58,510 | -1.08% | 142.8만 |
|---|
| 2026.06.26 | ₩59,724 | ₩60,858 | ₩59,377 | ₩60,177 | +0.76% | 191.6만 |
|---|
| 2026.06.25 | ₩58,750 | ₩59,390 | ₩58,123 | ₩58,843 | +0.16% | 200.3만 |
|---|
| 2026.06.24 | ₩57,402 | ₩59,390 | ₩56,936 | ₩57,816 | +0.72% | 290.3만 |
|---|
| 2026.06.23 | ₩61,645 | ₩62,498 | ₩61,471 | ₩61,551 | -0.15% | 140.5만 |
|---|
| 2026.06.22 | ₩63,779 | ₩64,526 | ₩63,259 | ₩63,912 | +0.21% | 146.6만 |
|---|
| 2026.06.18 | ₩66,194 | ₩66,580 | ₩64,259 | ₩64,726 | -2.22% | 280.3만 |
|---|
| 2026.06.17 | ₩68,488 | ₩69,996 | ₩64,780 | ₩65,286 | -4.67% | 419.4만 |
|---|
| 2026.06.16 | ₩68,488 | ₩68,862 | ₩67,821 | ₩68,475 | -0.02% | 133만 |
|---|
| 2026.06.15 | ₩69,075 | ₩69,569 | ₩67,954 | ₩68,075 | -1.45% | 243.9만 |
|---|
| 2026.06.12 | ₩64,446 | ₩65,407 | ₩63,659 | ₩64,686 | +0.37% | 248.8만 |
|---|
| 2026.06.11 | ₩60,644 | ₩64,940 | ₩59,964 | ₩64,633 | +6.58% | 739.2만 |
|---|
| 2026.06.10 | ₩62,939 | ₩64,113 | ₩60,911 | ₩60,951 | -3.16% | 599.8만 |
|---|
| 2026.06.09 | ₩68,702 | ₩69,729 | ₩65,673 | ₩66,380 | -3.38% | 503.4만 |
|---|
| 2026.06.08 | ₩68,675 | ₩69,155 | ₩68,155 | ₩68,541 | -0.19% | 304.7만 |
|---|
| 2026.06.05 | ₩71,089 | ₩71,249 | ₩68,128 | ₩68,275 | -3.96% | 561.1만 |
|---|
| 2026.06.04 | ₩74,411 | ₩74,758 | ₩72,864 | ₩73,651 | -1.02% | 144만 |
|---|
| 2026.06.03 | ₩72,610 | ₩72,984 | ₩71,903 | ₩72,463 | -0.20% | 145.8만 |
|---|
| 2026.06.02 | ₩74,691 | ₩74,785 | ₩73,651 | ₩73,944 | -1.00% | 147.2만 |
|---|
| 2026.06.01 | ₩73,197 | ₩74,198 | ₩72,610 | ₩73,717 | +0.71% | 294.4만 |
|---|
| 2026.05.29 | ₩75,332 | ₩77,559 | ₩75,131 | ₩75,905 | +0.76% | 228.3만 |
|---|
| 2026.05.28 | ₩72,077 | ₩74,918 | ₩71,730 | ₩74,318 | +3.11% | 327만 |
|---|
| 2026.05.27 | ₩71,223 | ₩73,050 | ₩71,223 | ₩72,824 | +2.25% | 244.2만 |
|---|
| 2026.05.26 | ₩75,238 | ₩75,505 | ₩73,851 | ₩74,745 | -0.66% | 157.1만 |
|---|
| 2026.05.22 | ₩75,211 | ₩75,438 | ₩74,131 | ₩74,771 | -0.59% | 153.6만 |
|---|
| 2026.05.21 | ₩74,504 | ₩76,479 | ₩74,118 | ₩75,905 | +1.88% | 184.4만 |
|---|
| 2026.05.20 | ₩74,198 | ₩76,332 | ₩73,464 | ₩76,079 | +2.54% | 214.9만 |
|---|
| 2026.05.19 | ₩74,278 | ₩74,958 | ₩73,384 | ₩74,011 | -0.36% | 170.7만 |
|---|
| 2026.05.18 | ₩76,986 | ₩77,399 | ₩75,705 | ₩76,545 | -0.57% | 233.9만 |
|---|
| 2026.05.15 | ₩76,225 | ₩76,772 | ₩74,905 | ₩76,092 | -0.18% | 175.9만 |
|---|
| 2026.05.14 | ₩81,108 | ₩81,535 | ₩79,827 | ₩79,881 | -1.51% | 124.2만 |
|---|
| 2026.05.13 | ₩81,148 | ₩81,895 | ₩80,454 | ₩81,134 | -0.02% | 119.9만 |
|---|
| 2026.05.12 | ₩81,201 | ₩82,068 | ₩79,400 | ₩82,055 | +1.05% | 151.1만 |
|---|
| 2026.05.11 | ₩82,602 | ₩83,309 | ₩81,908 | ₩82,802 | +0.24% | 192.5만 |
|---|
| 2026.05.08 | ₩82,535 | ₩83,336 | ₩81,681 | ₩82,428 | -0.13% | 130.5만 |
|---|
| 2026.05.07 | ₩83,189 | ₩83,869 | ₩81,188 | ₩81,735 | -1.75% | 217만 |
|---|
| 2026.05.06 | ₩81,108 | ₩82,228 | ₩80,934 | ₩81,401 | +0.36% | 291.6만 |
|---|
| 2026.05.05 | ₩77,453 | ₩77,799 | ₩76,639 | ₩76,732 | -0.93% | 129.8만 |
|---|
| 2026.05.04 | ₩76,972 | ₩77,746 | ₩74,891 | ₩75,452 | -1.98% | 359.7만 |
|---|
| 2026.05.01 | ₩77,920 | ₩80,401 | ₩77,839 | ₩78,707 | +1.01% | 238.7만 |
|---|
| 2026.04.30 | ₩79,494 | ₩79,520 | ₩78,547 | ₩78,947 | -0.69% | 144.6만 |
|---|
| 2026.04.29 | ₩76,265 | ₩77,199 | ₩75,332 | ₩76,612 | +0.45% | 217.2만 |
|---|
| 2026.04.28 | ₩77,773 | ₩78,480 | ₩76,919 | ₩78,266 | +0.63% | 212.2만 |
|---|
| 2026.04.27 | ₩81,895 | ₩81,975 | ₩80,761 | ₩81,241 | -0.80% | 90.3만 |
|---|
| 2026.04.24 | ₩81,815 | ₩83,362 | ₩81,615 | ₩82,495 | +0.83% | 120.3만 |
|---|
| 2026.04.23 | ₩82,909 | ₩83,416 | ₩80,694 | ₩81,815 | -1.32% | 219만 |
|---|
| 2026.04.22 | ₩83,762 | ₩84,136 | ₩82,855 | ₩83,429 | -0.40% | 134.8만 |
|---|
| 2026.04.21 | ₩84,656 | ₩85,390 | ₩80,908 | ₩81,308 | -3.96% | 364.5만 |
|---|
| 2026.04.20 | ₩86,484 | ₩86,577 | ₩85,323 | ₩86,124 | -0.42% | 150만 |
|---|
| 2026.04.17 | ₩87,551 | ₩88,752 | ₩87,471 | ₩87,578 | +0.03% | 217.5만 |
|---|
| 2026.04.16 | ₩86,244 | ₩86,537 | ₩84,696 | ₩85,443 | -0.93% | 188.5만 |
|---|
| 2026.04.15 | ₩86,511 | ₩86,831 | ₩85,203 | ₩85,577 | -1.08% | 220만 |
|---|
| 2026.04.14 | ₩85,123 | ₩87,404 | ₩85,043 | ₩87,364 | +2.63% | 233.1만 |
|---|
| 2026.04.13 | ₩83,429 | ₩84,003 | ₩82,188 | ₩83,696 | +0.32% | 209.9만 |
|---|
| 2026.04.10 | ₩84,896 | ₩85,617 | ₩83,896 | ₩84,336 | -0.66% | 172.3만 |
|---|
| 2026.04.09 | ₩84,149 | ₩85,817 | ₩83,949 | ₩84,670 | +0.62% | 183.2만 |
|---|
| 2026.04.08 | ₩85,510 | ₩85,670 | ₩82,148 | ₩83,336 | -2.54% | 310.9만 |
|---|
| 2026.04.07 | ₩80,854 | ₩82,975 | ₩79,093 | ₩82,388 | +1.90% | 329.9만 |
|---|
| 2026.04.06 | ₩81,241 | ₩82,242 | ₩80,427 | ₩80,828 | -0.51% | 163.2만 |
|---|
| 2026.04.02 | ₩78,707 | ₩82,308 | ₩78,293 | ₩81,361 | +3.37% | 407.5만 |
|---|
| 2026.04.01 | ₩83,709 | ₩85,697 | ₩83,322 | ₩84,696 | +1.18% | 375.5만 |
|---|
| 2026.03.31 | ₩78,266 | ₩82,095 | ₩78,133 | ₩81,988 | +4.76% | 445.3만 |
|---|
| 2026.03.30 | ₩78,053 | ₩78,253 | ₩75,545 | ₩76,252 | -2.31% | 309.3만 |
|---|
| 2026.03.27 | ₩73,184 | ₩77,573 | ₩72,877 | ₩76,239 | +4.17% | 528.3만 |
|---|
| 2026.03.26 | ₩74,131 | ₩75,225 | ₩71,183 | ₩71,316 | -3.80% | 636.1만 |
|---|
| 2026.03.25 | ₩78,306 | ₩78,613 | ₩75,518 | ₩76,986 | -1.69% | 418.2만 |
|---|
| 2026.03.24 | ₩71,423 | ₩73,904 | ₩71,143 | ₩72,797 | +1.92% | 462.9만 |
|---|
| 2026.03.23 | ₩73,170 | ₩76,786 | ₩71,143 | ₩72,784 | -0.53% | 1574.4만 |
|---|
| 2026.03.20 | ₩81,842 | ₩81,962 | ₩75,545 | ₩76,332 | -6.73% | 434.7만 |
|---|
| 2026.03.19 | ₩78,853 | ₩81,962 | ₩77,506 | ₩81,268 | +3.06% | 804.7만 |
|---|
| 2026.03.18 | ₩89,432 | ₩90,913 | ₩88,645 | ₩88,832 | -0.67% | 304.4만 |
|---|
| 2026.03.17 | ₩95,195 | ₩95,915 | ₩93,688 | ₩94,688 | -0.53% | 128.7만 |
|---|
| 2026.03.16 | ₩95,488 | ₩96,195 | ₩93,688 | ₩95,262 | -0.24% | 166.8만 |
|---|
| 2026.03.13 | ₩98,917 | ₩99,224 | ₩95,048 | ₩95,355 | -3.60% | 249.7만 |
|---|
| 2026.03.12 | ₩101,385 | ₩101,385 | ₩97,810 | ₩98,010 | -3.33% | 253만 |
|---|
| 2026.03.11 | ₩101,852 | ₩102,439 | ₩100,544 | ₩101,892 | +0.04% | 163.3만 |
|---|
| 2026.03.10 | ₩103,506 | ₩104,186 | ₩101,091 | ₩102,545 | -0.93% | 375만 |
|---|
| 2026.03.09 | ₩98,530 | ₩100,558 | ₩97,156 | ₩100,424 | +1.92% | 298.8만 |
|---|
| 2026.03.06 | ₩98,957 | ₩101,692 | ₩98,170 | ₩100,838 | +1.90% | 338.2만 |
|---|
| 2026.03.05 | ₩99,571 | ₩99,717 | ₩96,889 | ₩97,956 | -1.62% | 328.2만 |
|---|
| 2026.03.04 | ₩101,425 | ₩102,132 | ₩99,250 | ₩100,278 | -1.13% | 395.4만 |
|---|
| 2026.03.03 | ₩100,638 | ₩100,811 | ₩94,621 | ₩98,730 | -1.90% | 967.2만 |
|---|
| 2026.03.02 | ₩108,402 | ₩109,255 | ₩105,427 | ₩108,308 | -0.09% | 644.5만 |
|---|
| 2026.02.27 | ₩104,440 | ₩105,840 | ₩103,746 | ₩105,734 | +1.24% | 437만 |
|---|
| 2026.02.26 | ₩101,985 | ₩103,212 | ₩100,358 | ₩103,039 | +1.03% | 257.5만 |
|---|
| 2026.02.25 | ₩102,385 | ₩103,973 | ₩101,051 | ₩101,318 | -1.04% | 274.8만 |
|---|
| 2026.02.24 | ₩99,837 | ₩102,185 | ₩99,664 | ₩101,812 | +1.98% | 278.4만 |
|---|
| 2026.02.23 | ₩101,985 | ₩104,786 | ₩101,985 | ₩104,733 | +2.69% | 474.8만 |
|---|
| 2026.02.20 | ₩97,169 | ₩99,477 | ₩95,102 | ₩99,437 | +2.33% | 593.9만 |
|---|
| 2026.02.19 | ₩94,781 | ₩96,476 | ₩94,208 | ₩95,635 | +0.90% | 286.4만 |
|---|
| 2026.02.18 | ₩94,181 | ₩96,035 | ₩93,941 | ₩95,035 | +0.91% | 326.5만 |
|---|
| 2026.02.17 | ₩91,793 | ₩92,260 | ₩89,886 | ₩90,993 | -0.87% | 682.1만 |
|---|
| 2026.02.13 | ₩95,849 | ₩97,583 | ₩94,448 | ₩97,023 | +1.22% | 527.3만 |
|---|
| 2026.02.12 | ₩98,290 | ₩98,823 | ₩91,153 | ₩92,540 | -5.85% | 1058.8만 |
|---|
| 2026.02.11 | ₩98,650 | ₩99,797 | ₩97,369 | ₩99,370 | +0.73% | 480.8만 |
|---|
| 2026.02.10 | ₩98,663 | ₩98,984 | ₩95,915 | ₩97,116 | -1.57% | 334.7만 |
|---|
| 2026.02.09 | ₩96,716 | ₩99,357 | ₩96,502 | ₩99,077 | +2.44% | 407.7만 |
|---|
| 2026.02.06 | ₩92,340 | ₩94,915 | ₩92,073 | ₩94,221 | +2.04% | 438.2만 |
|---|
| 2026.02.05 | ₩89,752 | ₩92,487 | ₩88,191 | ₩88,845 | -1.01% | 866만 |
|---|
| 2026.02.04 | ₩97,169 | ₩97,396 | ₩90,112 | ₩93,701 | -3.57% | 1180만 |
|---|
| 2026.02.03 | ₩93,514 | ₩95,635 | ₩91,473 | ₩93,901 | +0.41% | 1261.9만 |
|---|
| 2026.02.02 | ₩86,017 | ₩88,632 | ₩81,428 | ₩83,589 | -2.82% | 2053.6만 |
|---|
| 2026.01.30 | ₩100,744 | ₩102,452 | ₩84,363 | ₩90,539 | -10.13% | 3167.8만 |
|---|
| 2026.01.29 | ₩120,528 | ₩120,595 | ₩101,812 | ₩114,218 | -5.24% | 3658.9만 |
|---|
| 2026.01.28 | ₩108,802 | ₩114,245 | ₩107,815 | ₩113,658 | +4.46% | 1696.1만 |
|---|
| 2026.01.27 | ₩100,905 | ₩105,960 | ₩100,438 | ₩105,707 | +4.76% | 871.9만 |
|---|
| 2026.01.26 | ₩101,638 | ₩102,799 | ₩98,877 | ₩100,691 | -0.93% | 783.6만 |
|---|
| 2026.01.23 | ₩96,396 | ₩98,343 | ₩96,129 | ₩97,983 | +1.65% | 396.1만 |
|---|
| 2026.01.22 | ₩92,140 | ₩96,035 | ₩92,047 | ₩95,568 | +3.72% | 461.8만 |
|---|
| 2026.01.21 | ₩93,314 | ₩93,794 | ₩89,325 | ₩92,047 | -1.36% | 757.8만 |
|---|
| 2026.01.20 | ₩89,325 | ₩89,886 | ₩88,271 | ₩89,539 | +0.24% | 483.1만 |
|---|
| 2026.01.16 | ₩83,776 | ₩84,550 | ₩81,468 | ₩83,176 | -0.72% | 358만 |
|---|
| 2026.01.15 | ₩83,923 | ₩84,736 | ₩83,803 | ₩83,989 | +0.08% | 217.9만 |
|---|
| 2026.01.14 | ₩85,243 | ₩85,510 | ₩83,909 | ₩85,083 | -0.19% | 286.9만 |
|---|
| 2026.01.13 | ₩84,656 | ₩85,243 | ₩82,829 | ₩83,456 | -1.42% | 326.8만 |
|---|
| 2026.01.12 | ₩83,562 | ₩85,123 | ₩83,496 | ₩83,789 | +0.27% | 409.1만 |
|---|
| 2026.01.09 | ₩80,241 | ₩81,041 | ₩79,694 | ₩80,694 | +0.57% | 275.2만 |
|---|
| 2026.01.08 | ₩77,853 | ₩79,667 | ₩77,626 | ₩79,587 | +2.23% | 260.4만 |
|---|
| 2026.01.07 | ₩78,466 | ₩79,334 | ₩77,733 | ₩78,760 | +0.37% | 344.3만 |
|---|
| 2026.01.06 | ₩79,280 | ₩80,347 | ₩79,160 | ₩80,254 | +1.23% | 316.8만 |
|---|
| 2026.01.05 | ₩77,719 | ₩78,920 | ₩77,599 | ₩78,493 | +1.00% | 446.7만 |
|---|
| 2026.01.02 | ₩75,905 | ₩75,972 | ₩73,851 | ₩74,571 | -1.76% | 366.7만 |
|---|
| 2025.12.31 | ₩74,918 | ₩75,492 | ₩73,744 | ₩74,064 | -1.14% | 386.2만 |
|---|
| 2025.12.30 | ₩76,826 | ₩76,852 | ₩74,985 | ₩75,131 | -2.21% | 336.8만 |
|---|
| 2025.12.29 | ₩77,066 | ₩77,066 | ₩73,877 | ₩75,025 | -2.65% | 614.8만 |
|---|
| 2025.12.26 | ₩82,602 | ₩83,322 | ₩81,868 | ₩82,509 | -0.11% | 532만 |
|---|
| 2025.12.24 | ₩80,801 | ₩80,934 | ₩79,387 | ₩80,494 | -0.38% | 290.6만 |
|---|
| 2025.12.23 | ₩80,121 | ₩81,228 | ₩78,853 | ₩81,161 | +1.30% | 511.3만 |
|---|
| 2025.12.22 | ₩78,973 | ₩79,507 | ₩78,480 | ₩79,334 | +0.46% | 433만 |
|---|
| 2025.12.19 | ₩75,345 | ₩76,399 | ₩75,065 | ₩75,745 | +0.53% | 297.2만 |
|---|
| 2025.12.18 | ₩75,558 | ₩77,106 | ₩74,638 | ₩75,598 | +0.05% | 573만 |
|---|
| 2025.12.17 | ₩75,412 | ₩76,199 | ₩75,105 | ₩75,838 | +0.57% | 579.3만 |
|---|
| 2025.12.16 | ₩75,305 | ₩75,652 | ₩74,118 | ₩74,478 | -1.10% | 367.5만 |
|---|
| 2025.12.15 | ₩75,305 | ₩75,625 | ₩73,877 | ₩74,478 | -1.10% | 407.1만 |
|---|
| 2025.12.12 | ₩75,892 | ₩76,305 | ₩72,877 | ₩74,344 | -2.04% | 619.4만 |
|---|
| 2025.12.11 | ₩71,956 | ₩73,891 | ₩71,770 | ₩73,477 | +2.11% | 473.5만 |
|---|
| 2025.12.10 | ₩70,796 | ₩72,263 | ₩70,276 | ₩71,956 | +1.64% | 372.8만 |
|---|
| 2025.12.09 | ₩70,743 | ₩71,676 | ₩70,609 | ₩71,343 | +0.85% | 279.5만 |
|---|
| 2025.12.08 | ₩71,236 | ₩71,316 | ₩70,102 | ₩70,663 | -0.81% | 207.2만 |
|---|
| 2025.12.05 | ₩72,023 | ₩72,984 | ₩70,889 | ₩70,996 | -1.43% | 348만 |
|---|
| 2025.12.04 | ₩71,223 | ₩71,636 | ₩70,663 | ₩71,263 | +0.06% | 162.8만 |
|---|
| 2025.12.03 | ₩71,836 | ₩72,383 | ₩70,823 | ₩71,196 | -0.89% | 234.8만 |
|---|
| 2025.12.02 | ₩71,916 | ₩71,997 | ₩69,715 | ₩71,303 | -0.85% | 302.7만 |
|---|
| 2025.12.01 | ₩72,690 | ₩72,690 | ₩71,703 | ₩72,317 | -0.51% | 338.3만 |
|---|
| 2025.11.28 | ₩71,036 | ₩71,663 | ₩70,622 | ₩71,650 | +0.86% | 151.2만 |
|---|
| 2025.11.26 | ₩69,168 | ₩70,142 | ₩68,968 | ₩69,849 | +0.98% | 409.8만 |
|---|
| 2025.11.25 | ₩69,102 | ₩69,715 | ₩68,101 | ₩68,808 | -0.42% | 374만 |
|---|
| 2025.11.24 | ₩66,941 | ₩68,902 | ₩66,727 | ₩68,808 | +2.79% | 197.6만 |
|---|
| 2025.11.21 | ₩66,634 | ₩67,848 | ₩66,287 | ₩66,634 | 0.00% | 272.4만 |
|---|
| 2025.11.20 | ₩67,101 | ₩68,008 | ₩65,913 | ₩67,021 | -0.12% | 317.4만 |
|---|
| 2025.11.19 | ₩68,048 | ₩68,888 | ₩66,340 | ₩66,981 | -1.57% | 300.3만 |
|---|
| 2025.11.18 | ₩66,967 | ₩67,221 | ₩65,833 | ₩66,754 | -0.32% | 254.5만 |
|---|
| 2025.11.17 | ₩66,714 | ₩67,207 | ₩64,713 | ₩65,833 | -1.32% | 303.1만 |
|---|
| 2025.11.14 | ₩66,234 | ₩68,208 | ₩65,500 | ₩67,394 | +1.75% | 374.4만 |
|---|
| 2025.11.13 | ₩71,650 | ₩71,943 | ₩69,409 | ₩70,022 | -2.27% | 373.1만 |
|---|
| 2025.11.12 | ₩69,048 | ₩71,716 | ₩68,835 | ₩71,169 | +3.07% | 337.1만 |
|---|
| 2025.11.11 | ₩69,048 | ₩69,155 | ₩67,888 | ₩68,995 | -0.08% | 224.8만 |
|---|
| 2025.11.10 | ₩67,621 | ₩68,581 | ₩67,261 | ₩68,395 | +1.14% | 262.2만 |
|---|
| 2025.11.07 | ₩64,820 | ₩65,700 | ₩64,299 | ₩64,953 | +0.21% | 247.8만 |
|---|
| 2025.11.06 | ₩64,579 | ₩64,913 | ₩63,699 | ₩64,166 | -0.64% | 223.9만 |
|---|
| 2025.11.05 | ₩64,339 | ₩64,553 | ₩63,699 | ₩64,366 | +0.04% | 164.4만 |
|---|
| 2025.11.04 | ₩63,299 | ₩64,099 | ₩62,538 | ₩62,899 | -0.63% | 252만 |
|---|
| 2025.11.03 | ₩65,260 | ₩65,927 | ₩64,766 | ₩65,286 | +0.04% | 219.5만 |
|---|
| 2025.10.31 | ₩65,753 | ₩65,860 | ₩63,992 | ₩64,940 | -1.24% | 383.9만 |
|---|
| 2025.10.30 | ₩63,952 | ₩65,793 | ₩63,739 | ₩65,700 | +2.73% | 429.3만 |
|---|
| 2025.10.29 | ₩65,593 | ₩65,753 | ₩62,645 | ₩63,205 | -3.64% | 493.7만 |
|---|
| 2025.10.28 | ₩62,805 | ₩64,072 | ₩62,272 | ₩63,739 | +1.49% | 348.9만 |
|---|
| 2025.10.27 | ₩66,074 | ₩66,287 | ₩64,032 | ₩64,726 | -2.04% | 630.1만 |
|---|
| 2025.10.24 | ₩68,835 | ₩69,675 | ₩68,208 | ₩68,488 | -0.50% | 358.5만 |
|---|
| 2025.10.23 | ₩69,915 | ₩70,209 | ₩68,902 | ₩68,968 | -1.35% | 309.3만 |
|---|
| 2025.10.22 | ₩66,794 | ₩68,875 | ₩65,447 | ₩68,528 | +2.60% | 662만 |
|---|
| 2025.10.21 | ₩71,836 | ₩72,744 | ₩67,688 | ₩68,661 | -4.42% | 994.8만 |
|---|
| 2025.10.20 | ₩76,252 | ₩78,373 | ₩75,278 | ₩78,253 | +2.62% | 705.7만 |
|---|
| 2025.10.17 | ₩75,999 | ₩76,039 | ₩71,436 | ₩72,997 | -3.95% | 1416.4만 |
|---|
| 2025.10.16 | ₩73,877 | ₩75,999 | ₩73,664 | ₩75,785 | +2.58% | 690.6만 |
|---|
| 2025.10.15 | ₩71,970 | ₩72,624 | ₩71,503 | ₩72,490 | +0.72% | 407.1만 |
|---|
| 2025.10.14 | ₩69,142 | ₩70,649 | ₩69,008 | ₩70,209 | +1.54% | 512.3만 |
|---|
| 2025.10.13 | ₩68,621 | ₩69,475 | ₩68,315 | ₩69,142 | +0.76% | 497.4만 |
|---|
| 2025.10.10 | ₩65,286 | ₩66,247 | ₩64,593 | ₩65,927 | +0.98% | 475.4만 |
|---|