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 | ₩61,789 | ₩62,203 | ₩61,562 | ₩61,989 | +0.32% | 282.9만 |
| 2026.10.08 | ₩59,854 | ₩60,521 | ₩59,347 | ₩60,161 | +0.51% | 261.1만 |
| 2026.10.07 | ₩58,933 | ₩60,001 | ₩58,720 | ₩59,294 | +0.61% | 300.4만 |
| 2026.10.06 | ₩61,082 | ₩61,749 | ₩60,548 | ₩61,309 | +0.37% | 136.9만 |
| 2026.10.05 | ₩60,842 | ₩60,842 | ₩59,961 | ₩60,468 | -0.61% | 156.5만 |
| 2026.10.02 | ₩62,069 | ₩62,256 | ₩60,041 | ₩60,695 | -2.21% | 386.3만 |
| 2026.10.01 | ₩61,282 | ₩61,869 | ₩60,788 | ₩61,589 | +0.50% | 269.9만 |
| 2026.09.30 | ₩62,083 | ₩62,136 | ₩60,748 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,029 |
| -1.70% |
| 315.4만 |
| 2026.09.29 | ₩61,015 | ₩61,669 | ₩60,628 | ₩61,669 | +1.07% | 263.8만 |
|---|
| 2026.09.28 | ₩60,615 | ₩61,189 | ₩59,694 | ₩60,094 | -0.86% | 446.9만 |
|---|
| 2026.09.25 | ₩64,805 | ₩65,459 | ₩64,098 | ₩65,192 | +0.60% | 265.8만 |
|---|
| 2026.09.24 | ₩64,739 | ₩65,086 | ₩63,791 | ₩64,658 | -0.12% | 262.9만 |
|---|
| 2026.09.23 | ₩65,900 | ₩65,913 | ₩64,712 | ₩64,992 | -1.38% | 257만 |
|---|
| 2026.09.22 | ₩66,447 | ₩67,701 | ₩65,966 | ₩67,501 | +1.59% | 292.9만 |
|---|
| 2026.09.21 | ₩67,488 | ₩67,501 | ₩66,220 | ₩66,887 | -0.89% | 229만 |
|---|
| 2026.09.18 | ₩67,608 | ₩68,475 | ₩66,847 | ₩67,888 | +0.41% | 225.2만 |
|---|
| 2026.09.17 | ₩67,634 | ₩68,035 | ₩66,834 | ₩66,954 | -1.01% | 241.1만 |
|---|
| 2026.09.16 | ₩67,181 | ₩67,648 | ₩63,564 | ₩64,672 | -3.73% | 610.4만 |
|---|
| 2026.09.15 | ₩65,192 | ₩65,900 | ₩64,765 | ₩65,499 | +0.47% | 185.5만 |
|---|
| 2026.09.14 | ₩64,779 | ₩66,140 | ₩64,485 | ₩65,112 | +0.52% | 300.6만 |
|---|
| 2026.09.11 | ₩68,395 | ₩68,769 | ₩66,954 | ₩67,141 | -1.83% | 319.5만 |
|---|
| 2026.09.10 | ₩67,394 | ₩67,981 | ₩66,033 | ₩66,353 | -1.54% | 311.6만 |
|---|
| 2026.09.09 | ₩69,703 | ₩69,823 | ₩68,008 | ₩68,782 | -1.32% | 241.5만 |
|---|
| 2026.09.08 | ₩68,756 | ₩69,076 | ₩67,448 | ₩67,541 | -1.77% | 258.9만 |
|---|
| 2026.09.04 | ₩69,223 | ₩70,370 | ₩69,022 | ₩69,943 | +1.04% | 355만 |
|---|
| 2026.09.03 | ₩71,371 | ₩72,319 | ₩70,624 | ₩71,224 | -0.21% | 417.3만 |
|---|
| 2026.09.02 | ₩67,608 | ₩68,809 | ₩67,608 | ₩68,595 | +1.46% | 308.2만 |
|---|
| 2026.09.01 | ₩67,167 | ₩68,208 | ₩66,527 | ₩66,660 | -0.76% | 425.7만 |
|---|
| 2026.08.31 | ₩70,477 | ₩70,624 | ₩69,516 | ₩70,611 | +0.19% | 326.5만 |
|---|
| 2026.08.28 | ₩75,602 | ₩76,576 | ₩70,410 | ₩70,824 | -6.32% | 805.9만 |
|---|
| 2026.08.27 | ₩75,201 | ₩76,109 | ₩74,334 | ₩75,815 | +0.82% | 240.2만 |
|---|
| 2026.08.26 | ₩75,935 | ₩76,643 | ₩75,014 | ₩75,361 | -0.76% | 248.5만 |
|---|
| 2026.08.25 | ₩75,882 | ₩77,844 | ₩75,722 | ₩77,804 | +2.53% | 301만 |
|---|
| 2026.08.24 | ₩78,017 | ₩78,284 | ₩76,429 | ₩77,283 | -0.94% | 416.8만 |
|---|
| 2026.08.21 | ₩75,108 | ₩76,669 | ₩74,774 | ₩76,189 | +1.44% | 371.4만 |
|---|
| 2026.08.20 | ₩71,465 | ₩73,693 | ₩71,411 | ₩73,306 | +2.58% | 382.9만 |
|---|
| 2026.08.19 | ₩71,144 | ₩72,826 | ₩70,704 | ₩72,813 | +2.34% | 442.5만 |
|---|
| 2026.08.18 | ₩68,916 | ₩69,543 | ₩67,354 | ₩67,568 | -1.96% | 317.7만 |
|---|
| 2026.08.17 | ₩68,889 | ₩70,250 | ₩68,849 | ₩69,943 | +1.53% | 231.3만 |
|---|
| 2026.08.14 | ₩68,876 | ₩69,263 | ₩68,435 | ₩68,555 | -0.47% | 188.9만 |
|---|
| 2026.08.13 | ₩68,876 | ₩68,956 | ₩67,554 | ₩67,755 | -1.63% | 238.8만 |
|---|
| 2026.08.12 | ₩69,997 | ₩70,651 | ₩69,303 | ₩69,863 | -0.19% | 269.6만 |
|---|
| 2026.08.11 | ₩69,329 | ₩69,516 | ₩68,168 | ₩68,489 | -1.21% | 220.5만 |
|---|
| 2026.08.10 | ₩67,368 | ₩69,223 | ₩66,807 | ₩69,009 | +2.44% | 209.8만 |
|---|
| 2026.08.07 | ₩68,088 | ₩68,409 | ₩67,194 | ₩67,648 | -0.65% | 318.3만 |
|---|
| 2026.08.06 | ₩64,739 | ₩65,579 | ₩64,005 | ₩64,765 | +0.04% | 263.4만 |
|---|
| 2026.08.05 | ₩63,324 | ₩65,392 | ₩63,084 | ₩64,805 | +2.34% | 386.2만 |
|---|
| 2026.08.04 | ₩59,787 | ₩60,588 | ₩59,667 | ₩59,761 | -0.04% | 213만 |
|---|
| 2026.08.03 | ₩58,440 | ₩59,093 | ₩58,026 | ₩58,987 | +0.94% | 156.4만 |
|---|
| 2026.07.31 | ₩58,706 | ₩59,080 | ₩58,079 | ₩58,973 | +0.45% | 263.8만 |
|---|
| 2026.07.30 | ₩59,867 | ₩61,042 | ₩59,721 | ₩60,788 | +1.54% | 198.6만 |
|---|
| 2026.07.29 | ₩57,986 | ₩60,948 | ₩57,452 | ₩58,907 | +1.59% | 383.9만 |
|---|
| 2026.07.28 | ₩58,413 | ₩58,960 | ₩57,932 | ₩58,359 | -0.09% | 114.9만 |
|---|
| 2026.07.27 | ₩59,867 | ₩60,348 | ₩59,534 | ₩60,041 | +0.29% | 80.8만 |
|---|
| 2026.07.24 | ₩58,947 | ₩60,001 | ₩58,933 | ₩59,227 | +0.48% | 98.6만 |
|---|
| 2026.07.23 | ₩59,294 | ₩59,534 | ₩58,760 | ₩59,027 | -0.45% | 132.3만 |
|---|
| 2026.07.22 | ₩61,549 | ₩62,537 | ₩61,469 | ₩61,562 | +0.02% | 144.8만 |
|---|
| 2026.07.21 | ₩59,160 | ₩60,228 | ₩59,000 | ₩60,134 | +1.65% | 117.9만 |
|---|
| 2026.07.20 | ₩57,906 | ₩58,239 | ₩57,625 | ₩57,906 | 0.00% | 89.6만 |
|---|
| 2026.07.17 | ₩56,771 | ₩58,373 | ₩56,611 | ₩58,146 | +2.42% | 117.3만 |
|---|
| 2026.07.16 | ₩57,839 | ₩58,173 | ₩56,811 | ₩57,105 | -1.27% | 127.7만 |
|---|
| 2026.07.15 | ₩59,387 | ₩60,134 | ₩58,546 | ₩59,387 | 0.00% | 93.4만 |
|---|
| 2026.07.14 | ₩60,174 | ₩60,722 | ₩59,040 | ₩59,387 | -1.31% | 170.6만 |
|---|
| 2026.07.13 | ₩59,694 | ₩59,734 | ₩57,425 | ₩57,892 | -3.02% | 198.3만 |
|---|
| 2026.07.10 | ₩60,428 | ₩61,269 | ₩60,001 | ₩61,069 | +1.06% | 113.1만 |
|---|
| 2026.07.09 | ₩61,629 | ₩61,989 | ₩61,282 | ₩61,522 | -0.17% | 84.5만 |
|---|
| 2026.07.08 | ₩59,921 | ₩60,615 | ₩58,573 | ₩60,214 | +0.49% | 161만 |
|---|
| 2026.07.07 | ₩62,884 | ₩63,337 | ₩60,682 | ₩61,362 | -2.42% | 160.4만 |
|---|
| 2026.07.06 | ₩62,203 | ₩62,964 | ₩61,816 | ₩62,843 | +1.03% | 112만 |
|---|
| 2026.07.02 | ₩61,349 | ₩62,283 | ₩60,988 | ₩61,589 | +0.39% | 187.8만 |
|---|
| 2026.07.01 | ₩59,427 | ₩61,456 | ₩59,093 | ₩59,174 | -0.43% | 301.9만 |
|---|
| 2026.06.30 | ₩58,786 | ₩59,921 | ₩58,453 | ₩58,546 | -0.41% | 182.3만 |
|---|
| 2026.06.29 | ₩59,174 | ₩59,360 | ₩58,012 | ₩58,533 | -1.08% | 142.8만 |
|---|
| 2026.06.26 | ₩59,747 | ₩60,882 | ₩59,400 | ₩60,201 | +0.76% | 191.6만 |
|---|
| 2026.06.25 | ₩58,773 | ₩59,414 | ₩58,146 | ₩58,867 | +0.16% | 200.3만 |
|---|
| 2026.06.24 | ₩57,425 | ₩59,414 | ₩56,958 | ₩57,839 | +0.72% | 290.3만 |
|---|
| 2026.06.23 | ₩61,669 | ₩62,523 | ₩61,496 | ₩61,576 | -0.15% | 140.5만 |
|---|
| 2026.06.22 | ₩63,804 | ₩64,552 | ₩63,284 | ₩63,938 | +0.21% | 146.6만 |
|---|
| 2026.06.18 | ₩66,220 | ₩66,607 | ₩64,285 | ₩64,752 | -2.22% | 280.3만 |
|---|
| 2026.06.17 | ₩68,515 | ₩70,023 | ₩64,805 | ₩65,312 | -4.67% | 419.4만 |
|---|
| 2026.06.16 | ₩68,515 | ₩68,889 | ₩67,848 | ₩68,502 | -0.02% | 133만 |
|---|
| 2026.06.15 | ₩69,102 | ₩69,596 | ₩67,981 | ₩68,102 | -1.45% | 243.9만 |
|---|
| 2026.06.12 | ₩64,472 | ₩65,432 | ₩63,684 | ₩64,712 | +0.37% | 248.8만 |
|---|
| 2026.06.11 | ₩60,668 | ₩64,965 | ₩59,988 | ₩64,658 | +6.58% | 739.2만 |
|---|
| 2026.06.10 | ₩62,964 | ₩64,138 | ₩60,935 | ₩60,975 | -3.16% | 599.8만 |
|---|
| 2026.06.09 | ₩68,729 | ₩69,756 | ₩65,699 | ₩66,407 | -3.38% | 503.4만 |
|---|
| 2026.06.08 | ₩68,702 | ₩69,183 | ₩68,182 | ₩68,569 | -0.19% | 304.7만 |
|---|
| 2026.06.05 | ₩71,118 | ₩71,278 | ₩68,155 | ₩68,302 | -3.96% | 561.1만 |
|---|
| 2026.06.04 | ₩74,441 | ₩74,788 | ₩72,893 | ₩73,680 | -1.02% | 144만 |
|---|
| 2026.06.03 | ₩72,639 | ₩73,013 | ₩71,932 | ₩72,492 | -0.20% | 145.8만 |
|---|
| 2026.06.02 | ₩74,721 | ₩74,814 | ₩73,680 | ₩73,974 | -1.00% | 147.2만 |
|---|
| 2026.06.01 | ₩73,226 | ₩74,227 | ₩72,639 | ₩73,747 | +0.71% | 294.4만 |
|---|
| 2026.05.29 | ₩75,361 | ₩77,590 | ₩75,161 | ₩75,935 | +0.76% | 228.3만 |
|---|
| 2026.05.28 | ₩72,105 | ₩74,948 | ₩71,758 | ₩74,347 | +3.11% | 327만 |
|---|
| 2026.05.27 | ₩71,251 | ₩73,079 | ₩71,251 | ₩72,853 | +2.25% | 244.2만 |
|---|
| 2026.05.26 | ₩75,268 | ₩75,535 | ₩73,880 | ₩74,774 | -0.66% | 157.1만 |
|---|
| 2026.05.22 | ₩75,241 | ₩75,468 | ₩74,160 | ₩74,801 | -0.59% | 153.6만 |
|---|
| 2026.05.21 | ₩74,534 | ₩76,509 | ₩74,147 | ₩75,935 | +1.88% | 184.4만 |
|---|
| 2026.05.20 | ₩74,227 | ₩76,362 | ₩73,493 | ₩76,109 | +2.54% | 214.9만 |
|---|
| 2026.05.19 | ₩74,307 | ₩74,988 | ₩73,413 | ₩74,040 | -0.36% | 170.7만 |
|---|
| 2026.05.18 | ₩77,016 | ₩77,430 | ₩75,735 | ₩76,576 | -0.57% | 233.9만 |
|---|
| 2026.05.15 | ₩76,256 | ₩76,803 | ₩74,934 | ₩76,122 | -0.18% | 175.9만 |
|---|
| 2026.05.14 | ₩81,140 | ₩81,567 | ₩79,859 | ₩79,912 | -1.51% | 124.2만 |
|---|
| 2026.05.13 | ₩81,180 | ₩81,927 | ₩80,486 | ₩81,167 | -0.02% | 119.9만 |
|---|
| 2026.05.12 | ₩81,233 | ₩82,101 | ₩79,432 | ₩82,088 | +1.05% | 151.1만 |
|---|
| 2026.05.11 | ₩82,635 | ₩83,342 | ₩81,941 | ₩82,835 | +0.24% | 192.5만 |
|---|
| 2026.05.08 | ₩82,568 | ₩83,369 | ₩81,714 | ₩82,461 | -0.13% | 130.5만 |
|---|
| 2026.05.07 | ₩83,222 | ₩83,903 | ₩81,220 | ₩81,767 | -1.75% | 217만 |
|---|
| 2026.05.06 | ₩81,140 | ₩82,261 | ₩80,967 | ₩81,434 | +0.36% | 291.6만 |
|---|
| 2026.05.05 | ₩77,483 | ₩77,830 | ₩76,669 | ₩76,763 | -0.93% | 129.8만 |
|---|
| 2026.05.04 | ₩77,003 | ₩77,777 | ₩74,921 | ₩75,482 | -1.98% | 359.7만 |
|---|
| 2026.05.01 | ₩77,950 | ₩80,433 | ₩77,870 | ₩78,738 | +1.01% | 238.7만 |
|---|
| 2026.04.30 | ₩79,525 | ₩79,552 | ₩78,578 | ₩78,978 | -0.69% | 144.6만 |
|---|
| 2026.04.29 | ₩76,296 | ₩77,230 | ₩75,361 | ₩76,643 | +0.45% | 217.2만 |
|---|
| 2026.04.28 | ₩77,804 | ₩78,511 | ₩76,950 | ₩78,297 | +0.63% | 212.2만 |
|---|
| 2026.04.27 | ₩81,927 | ₩82,007 | ₩80,793 | ₩81,273 | -0.80% | 90.3만 |
|---|
| 2026.04.24 | ₩81,847 | ₩83,395 | ₩81,647 | ₩82,528 | +0.83% | 120.3만 |
|---|
| 2026.04.23 | ₩82,942 | ₩83,449 | ₩80,726 | ₩81,847 | -1.32% | 219만 |
|---|
| 2026.04.22 | ₩83,796 | ₩84,169 | ₩82,888 | ₩83,462 | -0.40% | 134.8만 |
|---|
| 2026.04.21 | ₩84,690 | ₩85,424 | ₩80,940 | ₩81,340 | -3.96% | 364.5만 |
|---|
| 2026.04.20 | ₩86,518 | ₩86,612 | ₩85,357 | ₩86,158 | -0.42% | 150만 |
|---|
| 2026.04.17 | ₩87,586 | ₩88,787 | ₩87,506 | ₩87,613 | +0.03% | 217.5만 |
|---|
| 2026.04.16 | ₩86,278 | ₩86,572 | ₩84,730 | ₩85,477 | -0.93% | 188.5만 |
|---|
| 2026.04.15 | ₩86,545 | ₩86,865 | ₩85,237 | ₩85,611 | -1.08% | 220만 |
|---|
| 2026.04.14 | ₩85,157 | ₩87,439 | ₩85,077 | ₩87,399 | +2.63% | 233.1만 |
|---|
| 2026.04.13 | ₩83,462 | ₩84,036 | ₩82,221 | ₩83,729 | +0.32% | 209.9만 |
|---|
| 2026.04.10 | ₩84,930 | ₩85,651 | ₩83,929 | ₩84,370 | -0.66% | 172.3만 |
|---|
| 2026.04.09 | ₩84,183 | ₩85,851 | ₩83,983 | ₩84,703 | +0.62% | 183.2만 |
|---|
| 2026.04.08 | ₩85,544 | ₩85,704 | ₩82,181 | ₩83,369 | -2.54% | 310.9만 |
|---|
| 2026.04.07 | ₩80,886 | ₩83,008 | ₩79,125 | ₩82,421 | +1.90% | 329.9만 |
|---|
| 2026.04.06 | ₩81,273 | ₩82,274 | ₩80,459 | ₩80,860 | -0.51% | 163.2만 |
|---|
| 2026.04.02 | ₩78,738 | ₩82,341 | ₩78,324 | ₩81,394 | +3.37% | 407.5만 |
|---|
| 2026.04.01 | ₩83,742 | ₩85,731 | ₩83,355 | ₩84,730 | +1.18% | 375.5만 |
|---|
| 2026.03.31 | ₩78,297 | ₩82,128 | ₩78,164 | ₩82,021 | +4.76% | 445.3만 |
|---|
| 2026.03.30 | ₩78,084 | ₩78,284 | ₩75,575 | ₩76,282 | -2.31% | 309.3만 |
|---|
| 2026.03.27 | ₩73,213 | ₩77,604 | ₩72,906 | ₩76,269 | +4.17% | 528.3만 |
|---|
| 2026.03.26 | ₩74,160 | ₩75,255 | ₩71,211 | ₩71,345 | -3.80% | 636.1만 |
|---|
| 2026.03.25 | ₩78,337 | ₩78,644 | ₩75,548 | ₩77,016 | -1.69% | 418.2만 |
|---|
| 2026.03.24 | ₩71,451 | ₩73,934 | ₩71,171 | ₩72,826 | +1.92% | 462.9만 |
|---|
| 2026.03.23 | ₩73,200 | ₩76,816 | ₩71,171 | ₩72,813 | -0.53% | 1574.4만 |
|---|
| 2026.03.20 | ₩81,874 | ₩81,994 | ₩75,575 | ₩76,362 | -6.73% | 434.7만 |
|---|
| 2026.03.19 | ₩78,885 | ₩81,994 | ₩77,537 | ₩81,300 | +3.06% | 804.7만 |
|---|
| 2026.03.18 | ₩89,468 | ₩90,949 | ₩88,680 | ₩88,867 | -0.67% | 304.4만 |
|---|
| 2026.03.17 | ₩95,233 | ₩95,953 | ₩93,725 | ₩94,726 | -0.53% | 128.7만 |
|---|
| 2026.03.16 | ₩95,526 | ₩96,234 | ₩93,725 | ₩95,300 | -0.24% | 166.8만 |
|---|
| 2026.03.13 | ₩98,956 | ₩99,263 | ₩95,086 | ₩95,393 | -3.60% | 249.7만 |
|---|
| 2026.03.12 | ₩101,425 | ₩101,425 | ₩97,848 | ₩98,049 | -3.33% | 253만 |
|---|
| 2026.03.11 | ₩101,892 | ₩102,479 | ₩100,584 | ₩101,932 | +0.04% | 163.3만 |
|---|
| 2026.03.10 | ₩103,547 | ₩104,228 | ₩101,131 | ₩102,586 | -0.93% | 375만 |
|---|
| 2026.03.09 | ₩98,569 | ₩100,598 | ₩97,195 | ₩100,464 | +1.92% | 298.8만 |
|---|
| 2026.03.06 | ₩98,996 | ₩101,732 | ₩98,209 | ₩100,878 | +1.90% | 338.2만 |
|---|
| 2026.03.05 | ₩99,610 | ₩99,757 | ₩96,928 | ₩97,995 | -1.62% | 328.2만 |
|---|
| 2026.03.04 | ₩101,465 | ₩102,172 | ₩99,290 | ₩100,317 | -1.13% | 395.4만 |
|---|
| 2026.03.03 | ₩100,678 | ₩100,851 | ₩94,659 | ₩98,769 | -1.90% | 967.2만 |
|---|
| 2026.03.02 | ₩108,445 | ₩109,299 | ₩105,469 | ₩108,351 | -0.09% | 644.5만 |
|---|
| 2026.02.27 | ₩104,481 | ₩105,882 | ₩103,787 | ₩105,776 | +1.24% | 437만 |
|---|
| 2026.02.26 | ₩102,026 | ₩103,253 | ₩100,397 | ₩103,080 | +1.03% | 257.5만 |
|---|
| 2026.02.25 | ₩102,426 | ₩104,014 | ₩101,091 | ₩101,358 | -1.04% | 274.8만 |
|---|
| 2026.02.24 | ₩99,877 | ₩102,226 | ₩99,703 | ₩101,852 | +1.98% | 278.4만 |
|---|
| 2026.02.23 | ₩102,026 | ₩104,828 | ₩102,026 | ₩104,775 | +2.69% | 474.8만 |
|---|
| 2026.02.20 | ₩97,208 | ₩99,517 | ₩95,139 | ₩99,477 | +2.33% | 593.9만 |
|---|
| 2026.02.19 | ₩94,819 | ₩96,514 | ₩94,245 | ₩95,673 | +0.90% | 286.4만 |
|---|
| 2026.02.18 | ₩94,219 | ₩96,074 | ₩93,978 | ₩95,073 | +0.91% | 326.5만 |
|---|
| 2026.02.17 | ₩91,830 | ₩92,297 | ₩89,921 | ₩91,029 | -0.87% | 682.1만 |
|---|
| 2026.02.13 | ₩95,887 | ₩97,622 | ₩94,485 | ₩97,061 | +1.22% | 527.3만 |
|---|
| 2026.02.12 | ₩98,329 | ₩98,863 | ₩91,189 | ₩92,577 | -5.85% | 1058.8만 |
|---|
| 2026.02.11 | ₩98,689 | ₩99,837 | ₩97,408 | ₩99,410 | +0.73% | 480.8만 |
|---|
| 2026.02.10 | ₩98,703 | ₩99,023 | ₩95,953 | ₩97,155 | -1.57% | 334.7만 |
|---|
| 2026.02.09 | ₩96,754 | ₩99,397 | ₩96,541 | ₩99,116 | +2.44% | 407.7만 |
|---|
| 2026.02.06 | ₩92,377 | ₩94,953 | ₩92,110 | ₩94,259 | +2.04% | 438.2만 |
|---|
| 2026.02.05 | ₩89,788 | ₩92,524 | ₩88,226 | ₩88,880 | -1.01% | 866만 |
|---|
| 2026.02.04 | ₩97,208 | ₩97,435 | ₩90,148 | ₩93,738 | -3.57% | 1180만 |
|---|
| 2026.02.03 | ₩93,551 | ₩95,673 | ₩91,509 | ₩93,938 | +0.41% | 1261.9만 |
|---|
| 2026.02.02 | ₩86,051 | ₩88,667 | ₩81,460 | ₩83,622 | -2.82% | 2053.6만 |
|---|
| 2026.01.30 | ₩100,784 | ₩102,493 | ₩84,396 | ₩90,575 | -10.13% | 3167.8만 |
|---|
| 2026.01.29 | ₩120,576 | ₩120,642 | ₩101,852 | ₩114,263 | -5.24% | 3658.9만 |
|---|
| 2026.01.28 | ₩108,845 | ₩114,290 | ₩107,858 | ₩113,703 | +4.46% | 1696.1만 |
|---|
| 2026.01.27 | ₩100,945 | ₩106,003 | ₩100,478 | ₩105,749 | +4.76% | 871.9만 |
|---|
| 2026.01.26 | ₩101,679 | ₩102,840 | ₩98,916 | ₩100,731 | -0.93% | 783.6만 |
|---|
| 2026.01.23 | ₩96,434 | ₩98,382 | ₩96,167 | ₩98,022 | +1.65% | 396.1만 |
|---|
| 2026.01.22 | ₩92,177 | ₩96,074 | ₩92,083 | ₩95,606 | +3.72% | 461.8만 |
|---|
| 2026.01.21 | ₩93,351 | ₩93,832 | ₩89,361 | ₩92,083 | -1.36% | 757.8만 |
|---|
| 2026.01.20 | ₩89,361 | ₩89,921 | ₩88,307 | ₩89,574 | +0.24% | 483.1만 |
|---|
| 2026.01.16 | ₩83,809 | ₩84,583 | ₩81,500 | ₩83,209 | -0.72% | 358만 |
|---|
| 2026.01.15 | ₩83,956 | ₩84,770 | ₩83,836 | ₩84,023 | +0.08% | 217.9만 |
|---|
| 2026.01.14 | ₩85,277 | ₩85,544 | ₩83,943 | ₩85,117 | -0.19% | 286.9만 |
|---|
| 2026.01.13 | ₩84,690 | ₩85,277 | ₩82,862 | ₩83,489 | -1.42% | 326.8만 |
|---|
| 2026.01.12 | ₩83,596 | ₩85,157 | ₩83,529 | ₩83,822 | +0.27% | 409.1만 |
|---|
| 2026.01.09 | ₩80,273 | ₩81,073 | ₩79,725 | ₩80,726 | +0.57% | 275.2만 |
|---|
| 2026.01.08 | ₩77,884 | ₩79,699 | ₩77,657 | ₩79,619 | +2.23% | 260.4만 |
|---|
| 2026.01.07 | ₩78,498 | ₩79,365 | ₩77,764 | ₩78,791 | +0.37% | 344.3만 |
|---|
| 2026.01.06 | ₩79,312 | ₩80,379 | ₩79,192 | ₩80,286 | +1.23% | 316.8만 |
|---|
| 2026.01.05 | ₩77,750 | ₩78,951 | ₩77,630 | ₩78,524 | +1.00% | 446.7만 |
|---|
| 2026.01.02 | ₩75,935 | ₩76,002 | ₩73,880 | ₩74,601 | -1.76% | 366.7만 |
|---|
| 2025.12.31 | ₩74,948 | ₩75,522 | ₩73,773 | ₩74,094 | -1.14% | 386.2만 |
|---|
| 2025.12.30 | ₩76,856 | ₩76,883 | ₩75,014 | ₩75,161 | -2.21% | 336.8만 |
|---|
| 2025.12.29 | ₩77,096 | ₩77,096 | ₩73,907 | ₩75,055 | -2.65% | 614.8만 |
|---|
| 2025.12.26 | ₩82,635 | ₩83,355 | ₩81,901 | ₩82,541 | -0.11% | 532만 |
|---|
| 2025.12.24 | ₩80,833 | ₩80,967 | ₩79,418 | ₩80,526 | -0.38% | 290.6만 |
|---|
| 2025.12.23 | ₩80,152 | ₩81,260 | ₩78,885 | ₩81,193 | +1.30% | 511.3만 |
|---|
| 2025.12.22 | ₩79,005 | ₩79,539 | ₩78,511 | ₩79,365 | +0.46% | 433만 |
|---|
| 2025.12.19 | ₩75,375 | ₩76,429 | ₩75,095 | ₩75,775 | +0.53% | 297.2만 |
|---|
| 2025.12.18 | ₩75,588 | ₩77,136 | ₩74,668 | ₩75,628 | +0.05% | 573만 |
|---|
| 2025.12.17 | ₩75,442 | ₩76,229 | ₩75,135 | ₩75,869 | +0.57% | 579.3만 |
|---|
| 2025.12.16 | ₩75,335 | ₩75,682 | ₩74,147 | ₩74,507 | -1.10% | 367.5만 |
|---|
| 2025.12.15 | ₩75,335 | ₩75,655 | ₩73,907 | ₩74,507 | -1.10% | 407.1만 |
|---|
| 2025.12.12 | ₩75,922 | ₩76,336 | ₩72,906 | ₩74,374 | -2.04% | 619.4만 |
|---|
| 2025.12.11 | ₩71,985 | ₩73,920 | ₩71,798 | ₩73,506 | +2.11% | 473.5만 |
|---|
| 2025.12.10 | ₩70,824 | ₩72,292 | ₩70,304 | ₩71,985 | +1.64% | 372.8만 |
|---|
| 2025.12.09 | ₩70,771 | ₩71,705 | ₩70,637 | ₩71,371 | +0.85% | 279.5만 |
|---|
| 2025.12.08 | ₩71,264 | ₩71,345 | ₩70,130 | ₩70,691 | -0.81% | 207.2만 |
|---|
| 2025.12.05 | ₩72,052 | ₩73,013 | ₩70,917 | ₩71,024 | -1.43% | 348만 |
|---|
| 2025.12.04 | ₩71,251 | ₩71,665 | ₩70,691 | ₩71,291 | +0.06% | 162.8만 |
|---|
| 2025.12.03 | ₩71,865 | ₩72,412 | ₩70,851 | ₩71,224 | -0.89% | 234.8만 |
|---|
| 2025.12.02 | ₩71,945 | ₩72,025 | ₩69,743 | ₩71,331 | -0.85% | 302.7만 |
|---|
| 2025.12.01 | ₩72,719 | ₩72,719 | ₩71,732 | ₩72,345 | -0.51% | 338.3만 |
|---|
| 2025.11.28 | ₩71,064 | ₩71,691 | ₩70,651 | ₩71,678 | +0.86% | 151.2만 |
|---|
| 2025.11.26 | ₩69,196 | ₩70,170 | ₩68,996 | ₩69,877 | +0.98% | 409.8만 |
|---|
| 2025.11.25 | ₩69,129 | ₩69,743 | ₩68,128 | ₩68,836 | -0.42% | 374만 |
|---|
| 2025.11.24 | ₩66,967 | ₩68,929 | ₩66,754 | ₩68,836 | +2.79% | 197.6만 |
|---|
| 2025.11.21 | ₩66,660 | ₩67,875 | ₩66,313 | ₩66,660 | 0.00% | 272.4만 |
|---|
| 2025.11.20 | ₩67,127 | ₩68,035 | ₩65,940 | ₩67,047 | -0.12% | 317.4만 |
|---|
| 2025.11.19 | ₩68,075 | ₩68,916 | ₩66,367 | ₩67,007 | -1.57% | 300.3만 |
|---|
| 2025.11.18 | ₩66,994 | ₩67,247 | ₩65,860 | ₩66,780 | -0.32% | 254.5만 |
|---|
| 2025.11.17 | ₩66,740 | ₩67,234 | ₩64,739 | ₩65,860 | -1.32% | 303.1만 |
|---|
| 2025.11.14 | ₩66,260 | ₩68,235 | ₩65,526 | ₩67,421 | +1.75% | 374.4만 |
|---|
| 2025.11.13 | ₩71,678 | ₩71,972 | ₩69,436 | ₩70,050 | -2.27% | 373.1만 |
|---|
| 2025.11.12 | ₩69,076 | ₩71,745 | ₩68,862 | ₩71,198 | +3.07% | 337.1만 |
|---|
| 2025.11.11 | ₩69,076 | ₩69,183 | ₩67,915 | ₩69,022 | -0.08% | 224.8만 |
|---|
| 2025.11.10 | ₩67,648 | ₩68,609 | ₩67,288 | ₩68,422 | +1.14% | 262.2만 |
|---|
| 2025.11.07 | ₩64,845 | ₩65,726 | ₩64,325 | ₩64,979 | +0.21% | 247.8만 |
|---|
| 2025.11.06 | ₩64,605 | ₩64,939 | ₩63,724 | ₩64,191 | -0.64% | 223.9만 |
|---|
| 2025.11.05 | ₩64,365 | ₩64,578 | ₩63,724 | ₩64,392 | +0.04% | 164.4만 |
|---|
| 2025.11.04 | ₩63,324 | ₩64,125 | ₩62,563 | ₩62,924 | -0.63% | 252만 |
|---|
| 2025.11.03 | ₩65,286 | ₩65,953 | ₩64,792 | ₩65,312 | +0.04% | 219.5만 |
|---|
| 2025.10.31 | ₩65,779 | ₩65,886 | ₩64,018 | ₩64,965 | -1.24% | 383.9만 |
|---|
| 2025.10.30 | ₩63,978 | ₩65,820 | ₩63,764 | ₩65,726 | +2.73% | 429.3만 |
|---|
| 2025.10.29 | ₩65,619 | ₩65,779 | ₩62,670 | ₩63,231 | -3.64% | 493.7만 |
|---|
| 2025.10.28 | ₩62,830 | ₩64,098 | ₩62,296 | ₩63,764 | +1.49% | 348.9만 |
|---|
| 2025.10.27 | ₩66,100 | ₩66,313 | ₩64,058 | ₩64,752 | -2.04% | 630.1만 |
|---|
| 2025.10.24 | ₩68,862 | ₩69,703 | ₩68,235 | ₩68,515 | -0.50% | 358.5만 |
|---|
| 2025.10.23 | ₩69,943 | ₩70,237 | ₩68,929 | ₩68,996 | -1.35% | 309.3만 |
|---|
| 2025.10.22 | ₩66,820 | ₩68,902 | ₩65,473 | ₩68,555 | +2.60% | 662만 |
|---|
| 2025.10.21 | ₩71,865 | ₩72,772 | ₩67,715 | ₩68,689 | -4.42% | 994.8만 |
|---|
| 2025.10.20 | ₩76,282 | ₩78,404 | ₩75,308 | ₩78,284 | +2.62% | 705.7만 |
|---|
| 2025.10.17 | ₩76,029 | ₩76,069 | ₩71,465 | ₩73,026 | -3.95% | 1416.4만 |
|---|
| 2025.10.16 | ₩73,907 | ₩76,029 | ₩73,693 | ₩75,815 | +2.58% | 690.6만 |
|---|
| 2025.10.15 | ₩71,998 | ₩72,652 | ₩71,531 | ₩72,519 | +0.72% | 407.1만 |
|---|
| 2025.10.14 | ₩69,169 | ₩70,677 | ₩69,036 | ₩70,237 | +1.54% | 512.3만 |
|---|
| 2025.10.13 | ₩68,649 | ₩69,503 | ₩68,342 | ₩69,169 | +0.76% | 497.4만 |
|---|
| 2025.10.10 | ₩65,312 | ₩66,273 | ₩64,618 | ₩65,953 | +0.98% | 475.4만 |
|---|