시장 데이터를 불러오는 중
전체 종목
ProShares Ultra High Yield ETF 과거 주가
ProShares Ultra High Yield ETF · UJB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ProShares Ultra High Yield ETF · UJB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩99,644 | ₩99,644 | ₩99,644 | ₩99,644 | 0.00% | 100 |
| 2026.10.08 | ₩99,483 | ₩99,483 | ₩99,483 | ₩99,483 | 0.00% | 100 |
| 2026.10.07 | ₩99,536 | ₩99,536 | ₩99,536 | ₩99,536 | 0.00% | 5.2천 |
| 2026.10.06 | ₩99,791 | ₩99,791 | ₩99,791 | ₩99,791 | 0.00% | 100 |
| 2026.10.05 | ₩99,040 | ₩99,040 | ₩99,040 | ₩99,040 | 0.00% | 100 |
| 2026.10.02 | ₩98,893 | ₩98,893 | ₩98,893 | ₩98,893 | 0.00% | 100 |
| 2026.10.01 | ₩98,209 | ₩98,933 | ₩98,169 | ₩98,933 | +0.74% | 700 |
| 2026.09.30 | ₩98,960 | ₩98,960 | ₩98,960 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩98,960 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩99,228 | ₩99,228 | ₩99,228 | ₩99,228 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩99,510 | ₩99,630 | ₩99,429 | ₩99,496 | -0.01% | 5.5만 |
|---|
| 2026.09.25 | ₩100,596 | ₩100,596 | ₩100,596 | ₩100,596 | 0.00% | 200 |
|---|
| 2026.09.24 | ₩100,690 | ₩100,690 | ₩100,690 | ₩100,690 | 0.00% | 300 |
|---|
| 2026.09.23 | ₩101,307 | ₩101,307 | ₩101,307 | ₩101,307 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩103,868 | ₩103,868 | ₩103,868 | ₩103,868 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩103,868 | ₩103,935 | ₩103,694 | ₩103,694 | -0.17% | 2.7만 |
|---|
| 2026.09.18 | ₩103,600 | ₩103,600 | ₩103,600 | ₩103,600 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩103,908 | ₩104,043 | ₩103,908 | ₩104,043 | +0.13% | 10.6만 |
|---|
| 2026.09.16 | ₩103,815 | ₩103,815 | ₩103,385 | ₩103,385 | -0.41% | 100 |
|---|
| 2026.09.15 | ₩103,238 | ₩103,238 | ₩103,238 | ₩103,238 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩103,788 | ₩103,788 | ₩103,560 | ₩103,560 | -0.22% | 600 |
|---|
| 2026.09.11 | ₩103,855 | ₩103,855 | ₩103,855 | ₩103,855 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩103,935 | ₩103,935 | ₩103,935 | ₩103,935 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩105,089 | ₩105,089 | ₩104,861 | ₩104,861 | -0.22% | 300 |
|---|
| 2026.09.08 | ₩105,518 | ₩105,518 | ₩105,263 | ₩105,451 | -0.06% | 9.8만 |
|---|
| 2026.09.04 | ₩105,397 | ₩105,397 | ₩105,397 | ₩105,397 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩105,558 | ₩105,558 | ₩105,558 | ₩105,558 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩105,209 | ₩105,209 | ₩105,209 | ₩105,209 | 0.00% | 400 |
|---|
| 2026.09.01 | ₩105,236 | ₩105,236 | ₩105,236 | ₩105,236 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩105,652 | ₩105,866 | ₩105,652 | ₩105,866 | +0.20% | 5.6만 |
|---|
| 2026.08.28 | ₩105,813 | ₩105,813 | ₩105,813 | ₩105,813 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩106,457 | ₩106,457 | ₩106,202 | ₩106,202 | -0.24% | 600 |
|---|
| 2026.08.26 | ₩106,161 | ₩106,336 | ₩106,161 | ₩106,336 | +0.16% | 200 |
|---|
| 2026.08.25 | ₩106,363 | ₩106,363 | ₩106,363 | ₩106,363 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩105,571 | ₩105,853 | ₩105,571 | ₩105,853 | +0.27% | 2.8만 |
|---|
| 2026.08.21 | ₩105,638 | ₩105,638 | ₩105,638 | ₩105,638 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩105,545 | ₩105,545 | ₩105,545 | ₩105,545 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩105,866 | ₩105,866 | ₩105,866 | ₩105,866 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩105,518 | ₩105,518 | ₩105,451 | ₩105,451 | -0.06% | 300 |
|---|
| 2026.08.17 | ₩105,826 | ₩105,826 | ₩105,719 | ₩105,826 | 0.00% | 2.5만 |
|---|
| 2026.08.14 | ₩105,960 | ₩105,960 | ₩105,960 | ₩105,960 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩106,175 | ₩106,175 | ₩106,175 | ₩106,175 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩105,786 | ₩105,786 | ₩105,786 | ₩105,786 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩105,478 | ₩105,478 | ₩105,478 | ₩105,478 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩105,558 | ₩105,558 | ₩105,558 | ₩105,558 | 0.00% | 400 |
|---|
| 2026.08.07 | ₩105,732 | ₩105,732 | ₩105,732 | ₩105,732 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩105,370 | ₩105,585 | ₩105,370 | ₩105,397 | +0.03% | 7만 |
|---|
| 2026.08.05 | ₩105,478 | ₩105,786 | ₩105,330 | ₩105,786 | +0.29% | 9.8천 |
|---|
| 2026.08.04 | ₩105,665 | ₩105,719 | ₩105,665 | ₩105,719 | +0.05% | 4.7만 |
|---|
| 2026.08.03 | ₩104,968 | ₩105,142 | ₩104,968 | ₩105,142 | +0.17% | 500 |
|---|
| 2026.07.31 | ₩104,351 | ₩104,539 | ₩104,351 | ₩104,539 | +0.18% | 500 |
|---|
| 2026.07.30 | ₩104,391 | ₩104,552 | ₩104,391 | ₩104,552 | +0.15% | 200 |
|---|
| 2026.07.29 | ₩103,908 | ₩103,908 | ₩103,908 | ₩103,908 | 0.00% | 300 |
|---|
| 2026.07.28 | ₩104,378 | ₩104,405 | ₩104,378 | ₩104,405 | +0.03% | 1.2천 |
|---|
| 2026.07.27 | ₩104,136 | ₩104,136 | ₩104,136 | ₩104,136 | 0.00% | 200 |
|---|
| 2026.07.24 | ₩103,908 | ₩104,619 | ₩103,868 | ₩103,962 | +0.05% | 3만 |
|---|
| 2026.07.23 | ₩104,029 | ₩104,029 | ₩104,016 | ₩104,016 | -0.01% | 300 |
|---|
| 2026.07.22 | ₩104,807 | ₩104,807 | ₩104,726 | ₩104,726 | -0.08% | 8천 |
|---|
| 2026.07.21 | ₩105,115 | ₩105,115 | ₩105,115 | ₩105,115 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩105,196 | ₩105,303 | ₩105,008 | ₩105,142 | -0.05% | 14.2만 |
|---|
| 2026.07.17 | ₩105,397 | ₩105,571 | ₩105,397 | ₩105,397 | 0.00% | 1.5천 |
|---|
| 2026.07.16 | ₩105,692 | ₩105,893 | ₩105,424 | ₩105,840 | +0.14% | 18만 |
|---|
| 2026.07.15 | ₩105,545 | ₩105,612 | ₩105,545 | ₩105,612 | +0.06% | 500 |
|---|
| 2026.07.14 | ₩105,196 | ₩105,303 | ₩105,196 | ₩105,303 | +0.10% | 13.8만 |
|---|
| 2026.07.13 | ₩104,887 | ₩104,981 | ₩104,887 | ₩104,928 | +0.04% | 800 |
|---|
| 2026.07.10 | ₩105,370 | ₩105,424 | ₩105,370 | ₩105,424 | +0.05% | 5.3만 |
|---|
| 2026.07.09 | ₩105,585 | ₩105,585 | ₩105,585 | ₩105,585 | 0.00% | 200 |
|---|
| 2026.07.08 | ₩105,357 | ₩105,357 | ₩105,357 | ₩105,357 | 0.00% | 200 |
|---|
| 2026.07.07 | ₩105,692 | ₩105,692 | ₩105,652 | ₩105,652 | -0.04% | 600 |
|---|
| 2026.07.06 | ₩105,719 | ₩105,920 | ₩105,719 | ₩105,920 | +0.19% | 6.1천 |
|---|
| 2026.07.02 | ₩105,692 | ₩105,692 | ₩105,558 | ₩105,558 | -0.13% | 300 |
|---|
| 2026.07.01 | ₩105,464 | ₩105,464 | ₩105,343 | ₩105,343 | -0.11% | 6.6만 |
|---|
| 2026.06.30 | ₩105,290 | ₩105,290 | ₩105,290 | ₩105,290 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩104,954 | ₩105,357 | ₩104,954 | ₩105,357 | +0.38% | 2.1만 |
|---|
| 2026.06.26 | ₩105,115 | ₩105,115 | ₩105,115 | ₩105,115 | 0.00% | 200 |
|---|
| 2026.06.25 | ₩105,223 | ₩105,223 | ₩105,129 | ₩105,142 | -0.08% | 500 |
|---|
| 2026.06.24 | ₩105,089 | ₩105,089 | ₩105,089 | ₩105,089 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩105,545 | ₩105,545 | ₩105,545 | ₩105,545 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩105,531 | ₩105,799 | ₩105,531 | ₩105,665 | +0.13% | 1.5만 |
|---|
| 2026.06.18 | ₩105,746 | ₩105,786 | ₩105,679 | ₩105,786 | +0.04% | 400 |
|---|
| 2026.06.17 | ₩106,094 | ₩106,094 | ₩105,236 | ₩105,303 | -0.75% | 300 |
|---|
| 2026.06.16 | ₩105,974 | ₩105,987 | ₩105,974 | ₩105,987 | +0.01% | 200 |
|---|
| 2026.06.15 | ₩106,175 | ₩106,175 | ₩106,041 | ₩106,041 | -0.13% | 3.3만 |
|---|
| 2026.06.12 | ₩105,545 | ₩105,692 | ₩105,545 | ₩105,692 | +0.14% | 300 |
|---|
| 2026.06.11 | ₩105,518 | ₩105,692 | ₩105,518 | ₩105,692 | +0.17% | 500 |
|---|
| 2026.06.10 | ₩104,847 | ₩104,847 | ₩104,619 | ₩104,619 | -0.22% | 1.4천 |
|---|
| 2026.06.09 | ₩104,713 | ₩105,048 | ₩104,713 | ₩104,981 | +0.26% | 4.1천 |
|---|
| 2026.06.08 | ₩104,834 | ₩104,834 | ₩104,753 | ₩104,753 | -0.08% | 2.3만 |
|---|
| 2026.06.05 | ₩104,606 | ₩104,606 | ₩104,606 | ₩104,606 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩105,558 | ₩105,558 | ₩105,558 | ₩105,558 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩105,142 | ₩105,263 | ₩105,142 | ₩105,263 | +0.11% | 600 |
|---|
| 2026.06.02 | ₩105,612 | ₩105,746 | ₩105,612 | ₩105,746 | +0.13% | 100 |
|---|
| 2026.06.01 | ₩105,303 | ₩105,612 | ₩105,089 | ₩105,612 | +0.29% | 10.5만 |
|---|
| 2026.05.29 | ₩105,598 | ₩105,893 | ₩105,598 | ₩105,893 | +0.28% | 300 |
|---|
| 2026.05.28 | ₩105,692 | ₩105,692 | ₩105,598 | ₩105,598 | -0.09% | 400 |
|---|
| 2026.05.27 | ₩105,410 | ₩105,410 | ₩105,410 | ₩105,410 | 0.00% | 200 |
|---|
| 2026.05.26 | ₩105,478 | ₩105,545 | ₩105,478 | ₩105,545 | +0.06% | 7.6만 |
|---|
| 2026.05.22 | ₩104,901 | ₩104,901 | ₩104,901 | ₩104,901 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩104,874 | ₩104,874 | ₩104,874 | ₩104,874 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩103,734 | ₩104,794 | ₩103,734 | ₩104,794 | +1.02% | 5.6만 |
|---|
| 2026.05.19 | ₩103,506 | ₩103,506 | ₩103,506 | ₩103,506 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩104,043 | ₩104,043 | ₩103,935 | ₩104,002 | -0.04% | 1.7만 |
|---|
| 2026.05.15 | ₩104,150 | ₩104,150 | ₩103,975 | ₩103,975 | -0.17% | 1.4천 |
|---|
| 2026.05.14 | ₩104,914 | ₩104,914 | ₩104,914 | ₩104,914 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩104,820 | ₩105,048 | ₩104,820 | ₩105,048 | +0.22% | 6.7만 |
|---|
| 2026.05.12 | ₩104,673 | ₩104,968 | ₩104,673 | ₩104,968 | +0.28% | 200 |
|---|
| 2026.05.11 | ₩105,652 | ₩105,652 | ₩105,290 | ₩105,290 | -0.34% | 7만 |
|---|
| 2026.05.08 | ₩105,638 | ₩105,638 | ₩105,638 | ₩105,638 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩105,880 | ₩105,880 | ₩105,075 | ₩105,075 | -0.76% | 300 |
|---|
| 2026.05.06 | ₩105,893 | ₩105,893 | ₩105,893 | ₩105,893 | 0.00% | 5.4천 |
|---|
| 2026.05.05 | ₩105,276 | ₩105,276 | ₩105,182 | ₩105,182 | -0.09% | 5.7만 |
|---|
| 2026.05.04 | ₩105,410 | ₩105,424 | ₩104,914 | ₩104,914 | -0.47% | 2.2천 |
|---|
| 2026.05.01 | ₩105,585 | ₩105,585 | ₩105,585 | ₩105,585 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩104,954 | ₩105,370 | ₩104,954 | ₩105,370 | +0.40% | 400 |
|---|
| 2026.04.29 | ₩105,008 | ₩105,008 | ₩104,700 | ₩104,700 | -0.29% | 300 |
|---|
| 2026.04.28 | ₩105,491 | ₩105,491 | ₩105,410 | ₩105,410 | -0.08% | 200 |
|---|
| 2026.04.27 | ₩105,612 | ₩105,732 | ₩105,612 | ₩105,732 | +0.11% | 7.9만 |
|---|
| 2026.04.24 | ₩105,343 | ₩105,638 | ₩105,343 | ₩105,638 | +0.28% | 200 |
|---|
| 2026.04.23 | ₩105,437 | ₩105,437 | ₩105,437 | ₩105,437 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩105,732 | ₩105,746 | ₩105,612 | ₩105,746 | +0.01% | 1.7천 |
|---|
| 2026.04.21 | ₩105,866 | ₩105,893 | ₩105,236 | ₩105,437 | -0.41% | 1천 |
|---|
| 2026.04.20 | ₩105,933 | ₩105,987 | ₩105,933 | ₩105,987 | +0.05% | 11.5만 |
|---|
| 2026.04.17 | ₩106,202 | ₩106,282 | ₩106,135 | ₩106,161 | -0.04% | 1.3천 |
|---|
| 2026.04.16 | ₩105,464 | ₩105,464 | ₩105,451 | ₩105,451 | -0.01% | 300 |
|---|
| 2026.04.15 | ₩105,612 | ₩105,866 | ₩105,545 | ₩105,813 | +0.19% | 2.5만 |
|---|
| 2026.04.14 | ₩105,799 | ₩106,027 | ₩105,799 | ₩105,826 | +0.03% | 2.5천 |
|---|
| 2026.04.13 | ₩104,726 | ₩105,209 | ₩104,726 | ₩105,209 | +0.46% | 5.1만 |
|---|
| 2026.04.10 | ₩105,142 | ₩105,142 | ₩104,472 | ₩104,472 | -0.64% | 4.3만 |
|---|
| 2026.04.09 | ₩104,874 | ₩105,263 | ₩104,874 | ₩105,263 | +0.37% | 200 |
|---|
| 2026.04.08 | ₩105,062 | ₩105,062 | ₩105,062 | ₩105,062 | 0.00% | 400 |
|---|
| 2026.04.07 | ₩103,882 | ₩103,882 | ₩103,882 | ₩103,882 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩103,761 | ₩103,828 | ₩103,761 | ₩103,828 | +0.06% | 27.4만 |
|---|
| 2026.04.02 | ₩103,439 | ₩103,439 | ₩103,439 | ₩103,439 | 0.00% | 300 |
|---|
| 2026.04.01 | ₩103,064 | ₩103,064 | ₩103,064 | ₩103,064 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩102,648 | ₩102,648 | ₩102,648 | ₩102,648 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩100,837 | ₩100,837 | ₩100,730 | ₩100,730 | -0.11% | 300 |
|---|
| 2026.03.27 | ₩100,261 | ₩100,435 | ₩100,261 | ₩100,435 | +0.17% | 1.5천 |
|---|
| 2026.03.26 | ₩100,730 | ₩101,012 | ₩100,730 | ₩101,012 | +0.28% | 6.2천 |
|---|
| 2026.03.25 | ₩102,286 | ₩102,286 | ₩102,286 | ₩102,286 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩103,104 | ₩103,131 | ₩103,104 | ₩103,131 | +0.03% | 200 |
|---|
| 2026.03.23 | ₩103,868 | ₩103,868 | ₩103,868 | ₩103,868 | 0.00% | 1.5만 |
|---|
| 2026.03.20 | ₩102,648 | ₩102,648 | ₩102,648 | ₩102,648 | 0.00% | 300 |
|---|
| 2026.03.19 | ₩104,418 | ₩104,418 | ₩104,418 | ₩104,418 | 0.00% | 200 |
|---|
| 2026.03.18 | ₩103,895 | ₩103,895 | ₩103,895 | ₩103,895 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩104,874 | ₩104,874 | ₩104,874 | ₩104,874 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩104,056 | ₩104,056 | ₩104,056 | ₩104,056 | 0.00% | 300 |
|---|
| 2026.03.13 | ₩103,332 | ₩103,332 | ₩103,332 | ₩103,332 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩103,788 | ₩103,788 | ₩103,788 | ₩103,788 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩105,075 | ₩105,129 | ₩105,075 | ₩105,129 | +0.05% | 200 |
|---|
| 2026.03.10 | ₩106,296 | ₩106,296 | ₩105,665 | ₩105,665 | -0.59% | 500 |
|---|
| 2026.03.09 | ₩104,673 | ₩105,893 | ₩104,659 | ₩105,893 | +1.17% | 3만 |
|---|
| 2026.03.06 | ₩104,780 | ₩104,780 | ₩104,780 | ₩104,780 | 0.00% | 200 |
|---|
| 2026.03.05 | ₩105,880 | ₩105,880 | ₩105,880 | ₩105,880 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩106,510 | ₩106,698 | ₩106,510 | ₩106,698 | +0.18% | 2.6만 |
|---|
| 2026.03.03 | ₩106,148 | ₩106,148 | ₩105,974 | ₩105,974 | -0.16% | 1.2천 |
|---|
| 2026.03.02 | ₩105,558 | ₩106,430 | ₩105,558 | ₩106,430 | +0.83% | 13만 |
|---|
| 2026.02.27 | ₩106,269 | ₩106,430 | ₩106,269 | ₩106,416 | +0.14% | 1.9천 |
|---|
| 2026.02.26 | ₩106,872 | ₩106,872 | ₩106,872 | ₩106,872 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩106,792 | ₩107,020 | ₩106,792 | ₩107,020 | +0.21% | 900 |
|---|
| 2026.02.24 | ₩106,617 | ₩106,765 | ₩106,617 | ₩106,698 | +0.08% | 4.3천 |
|---|
| 2026.02.23 | ₩107,114 | ₩107,114 | ₩106,980 | ₩106,980 | -0.13% | 3.4만 |
|---|
| 2026.02.20 | ₩106,966 | ₩107,288 | ₩106,966 | ₩107,288 | +0.30% | 400 |
|---|
| 2026.02.19 | ₩106,886 | ₩107,154 | ₩106,886 | ₩107,154 | +0.25% | 200 |
|---|
| 2026.02.18 | ₩106,939 | ₩107,234 | ₩106,939 | ₩107,167 | +0.21% | 6.7만 |
|---|
| 2026.02.17 | ₩106,845 | ₩106,872 | ₩106,832 | ₩106,872 | +0.03% | 700 |
|---|
| 2026.02.13 | ₩106,926 | ₩107,060 | ₩106,926 | ₩107,020 | +0.09% | 500 |
|---|
| 2026.02.12 | ₩107,047 | ₩107,047 | ₩106,859 | ₩106,886 | -0.15% | 1.6천 |
|---|
| 2026.02.11 | ₩106,899 | ₩107,288 | ₩106,725 | ₩107,100 | +0.19% | 4.6천 |
|---|
| 2026.02.10 | ₩107,248 | ₩107,409 | ₩107,087 | ₩107,087 | -0.15% | 300 |
|---|
| 2026.02.09 | ₩106,926 | ₩107,221 | ₩106,926 | ₩107,221 | +0.28% | 6.7만 |
|---|
| 2026.02.06 | ₩106,912 | ₩106,912 | ₩106,912 | ₩106,912 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩106,121 | ₩106,269 | ₩106,094 | ₩106,269 | +0.14% | 5.5천 |
|---|
| 2026.02.04 | ₩106,550 | ₩106,550 | ₩106,497 | ₩106,497 | -0.05% | 300 |
|---|
| 2026.02.03 | ₩106,752 | ₩106,752 | ₩106,752 | ₩106,752 | 0.00% | 600 |
|---|
| 2026.02.02 | ₩106,926 | ₩106,966 | ₩106,926 | ₩106,966 | +0.04% | 400 |
|---|
| 2026.01.30 | ₩106,497 | ₩106,805 | ₩106,497 | ₩106,805 | +0.29% | 1천 |
|---|
| 2026.01.29 | ₩106,617 | ₩106,658 | ₩106,591 | ₩106,658 | +0.04% | 1.5천 |
|---|
| 2026.01.28 | ₩106,926 | ₩106,926 | ₩106,725 | ₩106,725 | -0.19% | 500 |
|---|
| 2026.01.27 | ₩107,020 | ₩107,140 | ₩107,020 | ₩107,047 | +0.03% | 700 |
|---|
| 2026.01.26 | ₩107,127 | ₩107,181 | ₩107,047 | ₩107,047 | -0.08% | 4.1만 |
|---|
| 2026.01.23 | ₩107,047 | ₩107,047 | ₩106,819 | ₩106,912 | -0.13% | 1.3천 |
|---|
| 2026.01.22 | ₩107,234 | ₩107,234 | ₩107,087 | ₩107,087 | -0.14% | 1천 |
|---|
| 2026.01.21 | ₩106,778 | ₩106,926 | ₩106,778 | ₩106,926 | +0.14% | 300 |
|---|
| 2026.01.20 | ₩106,470 | ₩106,470 | ₩106,376 | ₩106,376 | -0.09% | 3.3만 |
|---|
| 2026.01.16 | ₩106,819 | ₩106,819 | ₩106,819 | ₩106,819 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩106,899 | ₩106,912 | ₩106,778 | ₩106,832 | -0.06% | 1.5천 |
|---|
| 2026.01.14 | ₩106,698 | ₩106,792 | ₩106,644 | ₩106,792 | +0.09% | 400 |
|---|
| 2026.01.13 | ₩106,778 | ₩106,778 | ₩106,778 | ₩106,778 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩106,738 | ₩106,792 | ₩106,738 | ₩106,792 | +0.05% | 8.2만 |
|---|
| 2026.01.09 | ₩106,765 | ₩106,765 | ₩106,765 | ₩106,765 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩106,617 | ₩106,617 | ₩106,617 | ₩106,617 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩106,483 | ₩106,483 | ₩106,483 | ₩106,483 | 0.00% | 200 |
|---|
| 2026.01.06 | ₩106,591 | ₩106,591 | ₩106,591 | ₩106,591 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩106,322 | ₩106,537 | ₩106,322 | ₩106,470 | +0.14% | 1.1천 |
|---|
| 2026.01.02 | ₩105,893 | ₩105,893 | ₩105,893 | ₩105,893 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩105,947 | ₩105,947 | ₩105,947 | ₩105,947 | 0.00% | 200 |
|---|
| 2025.12.30 | ₩106,135 | ₩106,135 | ₩106,135 | ₩106,135 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩105,799 | ₩105,987 | ₩105,799 | ₩105,987 | +0.18% | 13만 |
|---|
| 2025.12.26 | ₩105,947 | ₩106,081 | ₩105,866 | ₩105,866 | -0.08% | 400 |
|---|
| 2025.12.24 | ₩105,679 | ₩105,960 | ₩105,679 | ₩105,960 | +0.27% | 200 |
|---|
| 2025.12.23 | ₩106,001 | ₩106,001 | ₩106,001 | ₩106,001 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩105,625 | ₩105,866 | ₩105,585 | ₩105,866 | +0.23% | 2.6만 |
|---|
| 2025.12.19 | ₩105,692 | ₩105,692 | ₩105,692 | ₩105,692 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩105,545 | ₩105,840 | ₩105,545 | ₩105,840 | +0.28% | 300 |
|---|
| 2025.12.17 | ₩105,343 | ₩105,343 | ₩105,343 | ₩105,343 | 0.00% | 300 |
|---|
| 2025.12.16 | ₩105,518 | ₩105,558 | ₩105,424 | ₩105,558 | +0.04% | 700 |
|---|
| 2025.12.15 | ₩105,437 | ₩105,504 | ₩105,437 | ₩105,504 | +0.06% | 3.9만 |
|---|
| 2025.12.12 | ₩105,518 | ₩105,518 | ₩105,317 | ₩105,317 | -0.19% | 200 |
|---|
| 2025.12.11 | ₩105,719 | ₩105,719 | ₩105,719 | ₩105,719 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩105,786 | ₩105,786 | ₩105,786 | ₩105,786 | 0.00% | 200 |
|---|
| 2025.12.09 | ₩105,102 | ₩105,102 | ₩105,102 | ₩105,102 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩105,558 | ₩105,558 | ₩105,424 | ₩105,424 | -0.13% | 13.6만 |
|---|
| 2025.12.05 | ₩106,443 | ₩106,443 | ₩105,866 | ₩105,866 | -0.54% | 300 |
|---|
| 2025.12.04 | ₩105,866 | ₩105,866 | ₩105,866 | ₩105,866 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩105,799 | ₩105,866 | ₩105,786 | ₩105,866 | +0.06% | 9.9천 |
|---|
| 2025.12.02 | ₩105,410 | ₩105,598 | ₩105,410 | ₩105,598 | +0.18% | 600 |
|---|
| 2025.12.01 | ₩104,928 | ₩105,343 | ₩104,928 | ₩105,303 | +0.36% | 1.5만 |
|---|
| 2025.11.28 | ₩105,598 | ₩105,598 | ₩105,598 | ₩105,598 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩105,531 | ₩105,571 | ₩105,531 | ₩105,571 | +0.04% | 2.4만 |
|---|
| 2025.11.25 | ₩105,263 | ₩105,424 | ₩105,263 | ₩105,424 | +0.15% | 800 |
|---|
| 2025.11.24 | ₩104,284 | ₩104,633 | ₩104,284 | ₩104,633 | +0.33% | 2.4만 |
|---|
| 2025.11.21 | ₩103,868 | ₩104,083 | ₩103,868 | ₩104,083 | +0.21% | 2.4천 |
|---|
| 2025.11.20 | ₩104,230 | ₩104,230 | ₩103,506 | ₩103,506 | -0.69% | 300 |
|---|
| 2025.11.19 | ₩103,560 | ₩103,560 | ₩103,560 | ₩103,560 | 0.00% | 200 |
|---|
| 2025.11.18 | ₩103,385 | ₩103,573 | ₩103,385 | ₩103,506 | +0.12% | 3.1천 |
|---|
| 2025.11.17 | ₩103,587 | ₩103,587 | ₩103,506 | ₩103,506 | -0.08% | 200 |
|---|
| 2025.11.14 | ₩103,895 | ₩103,895 | ₩103,895 | ₩103,895 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩103,815 | ₩103,815 | ₩103,815 | ₩103,815 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩104,740 | ₩104,740 | ₩104,740 | ₩104,740 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩105,142 | ₩105,142 | ₩105,142 | ₩105,142 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩104,579 | ₩104,834 | ₩104,579 | ₩104,834 | +0.24% | 2.7만 |
|---|
| 2025.11.07 | ₩104,096 | ₩104,096 | ₩104,096 | ₩104,096 | 0.00% | 200 |
|---|
| 2025.11.06 | ₩103,962 | ₩104,043 | ₩103,962 | ₩104,043 | +0.08% | 300 |
|---|
| 2025.11.05 | ₩103,989 | ₩103,989 | ₩103,989 | ₩103,989 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩104,230 | ₩104,230 | ₩103,667 | ₩103,747 | -0.46% | 1.6천 |
|---|
| 2025.11.03 | ₩104,217 | ₩104,217 | ₩103,815 | ₩103,815 | -0.39% | 12.1만 |
|---|
| 2025.10.31 | ₩104,405 | ₩104,405 | ₩104,405 | ₩104,405 | 0.00% | 200 |
|---|
| 2025.10.30 | ₩104,445 | ₩104,445 | ₩104,445 | ₩104,445 | 0.00% | 300 |
|---|
| 2025.10.29 | ₩105,410 | ₩105,410 | ₩104,861 | ₩104,861 | -0.52% | 1.5천 |
|---|
| 2025.10.28 | ₩105,518 | ₩105,518 | ₩105,518 | ₩105,518 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩105,545 | ₩105,840 | ₩105,545 | ₩105,840 | +0.28% | 16.2만 |
|---|
| 2025.10.24 | ₩105,236 | ₩105,236 | ₩105,236 | ₩105,236 | 0.00% | 200 |
|---|
| 2025.10.23 | ₩104,445 | ₩104,686 | ₩104,445 | ₩104,686 | +0.23% | 800 |
|---|
| 2025.10.22 | ₩104,364 | ₩104,378 | ₩104,351 | ₩104,351 | -0.01% | 900 |
|---|
| 2025.10.21 | ₩104,659 | ₩104,659 | ₩104,659 | ₩104,659 | 0.00% | 200 |
|---|
| 2025.10.20 | ₩104,713 | ₩104,847 | ₩104,700 | ₩104,847 | +0.13% | 400 |
|---|
| 2025.10.17 | ₩103,801 | ₩104,364 | ₩103,801 | ₩104,364 | +0.54% | 1.1천 |
|---|
| 2025.10.16 | ₩104,391 | ₩104,391 | ₩103,989 | ₩103,989 | -0.39% | 1.4만 |
|---|
| 2025.10.15 | ₩104,659 | ₩104,659 | ₩104,592 | ₩104,592 | -0.06% | 300 |
|---|
| 2025.10.14 | ₩103,989 | ₩103,989 | ₩103,989 | ₩103,989 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩103,359 | ₩103,774 | ₩103,117 | ₩103,774 | +0.40% | 1.2만 |
|---|
| 2025.10.10 | ₩102,889 | ₩102,889 | ₩102,594 | ₩102,594 | -0.29% | 200 |
|---|