시장 데이터를 불러오는 중
전체 종목
ProShares UltraPro S&P 500 과거 주가
ProShares UltraPro S&P 500 · UPRO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ProShares UltraPro S&P 500 · UPRO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩206,912 | ₩209,378 | ₩206,028 | ₩208,668 | +0.85% | 186.1만 |
| 2026.10.08 | ₩205,988 | ₩207,783 | ₩202,450 | ₩205,197 | -0.38% | 210.6만 |
| 2026.10.07 | ₩206,805 | ₩208,507 | ₩205,103 | ₩207,918 | +0.54% | 183.8만 |
| 2026.10.06 | ₩208,802 | ₩211,562 | ₩208,655 | ₩209,593 | +0.38% | 164.9만 |
| 2026.10.05 | ₩202,169 | ₩207,569 | ₩202,155 | ₩206,216 | +2.00% | 204.4만 |
| 2026.10.02 | ₩202,906 | ₩204,514 | ₩200,239 | ₩202,182 | -0.36% | 245.2만 |
| 2026.10.01 | ₩198,256 | ₩199,248 | ₩193,955 | ₩197,988 | -0.14% | 248.6만 |
| 2026.09.30 | ₩199,931 | ₩202,196 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩196,621 |
| ₩196,943 |
| -1.49% |
| 219.5만 |
| 2026.09.29 | ₩200,293 | ₩200,306 | ₩196,795 | ₩198,269 | -1.01% | 162.8만 |
|---|
| 2026.09.28 | ₩201,593 | ₩202,517 | ₩197,908 | ₩199,328 | -1.12% | 232.3만 |
|---|
| 2026.09.25 | ₩201,981 | ₩204,742 | ₩200,105 | ₩203,951 | +0.98% | 182.3만 |
|---|
| 2026.09.24 | ₩198,457 | ₩202,236 | ₩197,787 | ₩200,990 | +1.28% | 161.8만 |
|---|
| 2026.09.23 | ₩205,452 | ₩205,626 | ₩200,387 | ₩201,405 | -1.97% | 160.8만 |
|---|
| 2026.09.22 | ₩206,765 | ₩207,743 | ₩205,706 | ₩206,376 | -0.19% | 171.6만 |
|---|
| 2026.09.21 | ₩200,856 | ₩207,529 | ₩200,748 | ₩206,457 | +2.79% | 205.2만 |
|---|
| 2026.09.18 | ₩197,090 | ₩197,599 | ₩194,464 | ₩197,238 | +0.07% | 135.3만 |
|---|
| 2026.09.17 | ₩197,184 | ₩197,452 | ₩194,785 | ₩196,822 | -0.18% | 161.6만 |
|---|
| 2026.09.16 | ₩194,504 | ₩196,125 | ₩186,986 | ₩190,417 | -2.10% | 237.9만 |
|---|
| 2026.09.15 | ₩195,080 | ₩195,268 | ₩191,998 | ₩192,923 | -1.11% | 137.4만 |
|---|
| 2026.09.14 | ₩194,236 | ₩197,747 | ₩193,378 | ₩195,630 | +0.72% | 176.8만 |
|---|
| 2026.09.11 | ₩198,685 | ₩199,985 | ₩197,961 | ₩198,350 | -0.17% | 183.6만 |
|---|
| 2026.09.10 | ₩193,794 | ₩195,335 | ₩192,708 | ₩193,633 | -0.08% | 237만 |
|---|
| 2026.09.09 | ₩198,578 | ₩198,859 | ₩196,139 | ₩197,238 | -0.67% | 146.9만 |
|---|
| 2026.09.08 | ₩202,557 | ₩203,026 | ₩199,462 | ₩200,065 | -1.23% | 151.3만 |
|---|
| 2026.09.04 | ₩204,929 | ₩205,653 | ₩202,571 | ₩203,522 | -0.69% | 149.6만 |
|---|
| 2026.09.03 | ₩201,941 | ₩206,765 | ₩201,552 | ₩206,001 | +2.01% | 189만 |
|---|
| 2026.09.02 | ₩197,760 | ₩200,869 | ₩197,264 | ₩199,851 | +1.06% | 134.6만 |
|---|
| 2026.09.01 | ₩197,452 | ₩199,583 | ₩195,496 | ₩197,184 | -0.14% | 235.6만 |
|---|
| 2026.08.31 | ₩201,767 | ₩202,263 | ₩199,676 | ₩201,365 | -0.20% | 152.9만 |
|---|
| 2026.08.28 | ₩205,331 | ₩208,145 | ₩202,584 | ₩203,388 | -0.95% | 237.3만 |
|---|
| 2026.08.27 | ₩202,933 | ₩205,921 | ₩201,861 | ₩204,902 | +0.97% | 187.7만 |
|---|
| 2026.08.26 | ₩199,904 | ₩202,035 | ₩199,355 | ₩200,963 | +0.53% | 115.7만 |
|---|
| 2026.08.25 | ₩201,124 | ₩201,619 | ₩198,779 | ₩200,923 | -0.10% | 172.9만 |
|---|
| 2026.08.24 | ₩200,239 | ₩200,480 | ₩198,082 | ₩199,100 | -0.57% | 181.3만 |
|---|
| 2026.08.21 | ₩201,177 | ₩202,611 | ₩199,743 | ₩200,842 | -0.17% | 164.6만 |
|---|
| 2026.08.20 | ₩201,338 | ₩203,107 | ₩198,256 | ₩198,698 | -1.31% | 202.5만 |
|---|
| 2026.08.19 | ₩204,916 | ₩206,564 | ₩203,187 | ₩203,897 | -0.50% | 182.7만 |
|---|
| 2026.08.18 | ₩203,643 | ₩204,326 | ₩202,249 | ₩202,598 | -0.51% | 190만 |
|---|
| 2026.08.17 | ₩209,727 | ₩210,249 | ₩206,765 | ₩206,899 | -1.35% | 152.2만 |
|---|
| 2026.08.14 | ₩211,723 | ₩211,938 | ₩209,217 | ₩209,887 | -0.87% | 151만 |
|---|
| 2026.08.13 | ₩208,949 | ₩212,567 | ₩208,400 | ₩211,294 | +1.12% | 182.1만 |
|---|
| 2026.08.12 | ₩208,762 | ₩208,990 | ₩206,229 | ₩207,100 | -0.80% | 165.2만 |
|---|
| 2026.08.11 | ₩208,869 | ₩208,869 | ₩204,634 | ₩205,505 | -1.61% | 162.8만 |
|---|
| 2026.08.10 | ₩207,274 | ₩209,271 | ₩206,644 | ₩207,676 | +0.19% | 175.5만 |
|---|
| 2026.08.07 | ₩206,095 | ₩208,413 | ₩204,996 | ₩207,783 | +0.82% | 184.4만 |
|---|
| 2026.08.06 | ₩205,639 | ₩206,912 | ₩203,495 | ₩204,259 | -0.67% | 163.7만 |
|---|
| 2026.08.05 | ₩210,209 | ₩211,053 | ₩205,170 | ₩205,345 | -2.31% | 240.4만 |
|---|
| 2026.08.04 | ₩198,323 | ₩208,266 | ₩198,269 | ₩206,551 | +4.15% | 356만 |
|---|
| 2026.08.03 | ₩189,827 | ₩196,795 | ₩189,613 | ₩196,072 | +3.29% | 279만 |
|---|
| 2026.07.31 | ₩186,410 | ₩189,465 | ₩181,157 | ₩187,978 | +0.84% | 284.8만 |
|---|
| 2026.07.30 | ₩180,152 | ₩184,762 | ₩179,187 | ₩184,347 | +2.33% | 234.9만 |
|---|
| 2026.07.29 | ₩183,261 | ₩185,325 | ₩175,248 | ₩175,556 | -4.20% | 318.1만 |
|---|
| 2026.07.28 | ₩182,765 | ₩185,472 | ₩180,434 | ₩183,985 | +0.67% | 180.7만 |
|---|
| 2026.07.27 | ₩187,013 | ₩187,549 | ₩180,380 | ₩182,725 | -2.29% | 186.3만 |
|---|
| 2026.07.24 | ₩182,404 | ₩186,263 | ₩181,479 | ₩182,605 | +0.11% | 172만 |
|---|
| 2026.07.23 | ₩183,167 | ₩185,606 | ₩180,018 | ₩182,417 | -0.41% | 248.7만 |
|---|
| 2026.07.22 | ₩188,795 | ₩191,355 | ₩188,594 | ₩189,305 | +0.27% | 142.5만 |
|---|
| 2026.07.21 | ₩188,594 | ₩190,671 | ₩187,027 | ₩190,135 | +0.82% | 146.3만 |
|---|
| 2026.07.20 | ₩189,104 | ₩190,470 | ₩185,057 | ₩185,553 | -1.88% | 202.7만 |
|---|
| 2026.07.17 | ₩185,553 | ₩189,519 | ₩184,601 | ₩186,330 | +0.42% | 236.8만 |
|---|
| 2026.07.16 | ₩193,955 | ₩195,308 | ₩190,216 | ₩192,440 | -0.78% | 191.1만 |
|---|
| 2026.07.15 | ₩195,107 | ₩196,192 | ₩192,078 | ₩195,469 | +0.19% | 182.2만 |
|---|
| 2026.07.14 | ₩192,641 | ₩194,437 | ₩190,899 | ₩193,338 | +0.36% | 192.1만 |
|---|
| 2026.07.13 | ₩193,874 | ₩195,027 | ₩190,470 | ₩191,261 | -1.35% | 195.2만 |
|---|
| 2026.07.10 | ₩193,593 | ₩196,246 | ₩190,645 | ₩195,857 | +1.17% | 192만 |
|---|
| 2026.07.09 | ₩190,176 | ₩193,767 | ₩188,929 | ₩193,485 | +1.74% | 162.1만 |
|---|
| 2026.07.08 | ₩187,161 | ₩189,372 | ₩184,280 | ₩188,715 | +0.83% | 203.3만 |
|---|
| 2026.07.07 | ₩192,628 | ₩193,150 | ₩188,728 | ₩190,564 | -1.07% | 245.7만 |
|---|
| 2026.07.06 | ₩191,368 | ₩194,316 | ₩190,511 | ₩193,512 | +1.12% | 184.7만 |
|---|
| 2026.07.02 | ₩190,604 | ₩193,499 | ₩184,950 | ₩188,635 | -1.03% | 306만 |
|---|
| 2026.07.01 | ₩188,862 | ₩192,333 | ₩186,933 | ₩189,465 | +0.32% | 209.4만 |
|---|
| 2026.06.30 | ₩186,075 | ₩191,288 | ₩185,914 | ₩190,001 | +2.11% | 208.8만 |
|---|
| 2026.06.29 | ₩182,779 | ₩186,477 | ₩179,496 | ₩185,941 | +1.73% | 218.3만 |
|---|
| 2026.06.26 | ₩177,137 | ₩182,832 | ₩175,690 | ₩176,990 | -0.08% | 252.4만 |
|---|
| 2026.06.25 | ₩184,682 | ₩185,043 | ₩177,901 | ₩180,541 | -2.24% | 233.2만 |
|---|
| 2026.06.24 | ₩181,868 | ₩185,566 | ₩178,839 | ₩180,501 | -0.75% | 224.1만 |
|---|
| 2026.06.23 | ₩181,291 | ₩185,914 | ₩180,340 | ₩181,412 | +0.07% | 268.2만 |
|---|
| 2026.06.22 | ₩192,132 | ₩193,968 | ₩188,635 | ₩189,506 | -1.37% | 197.2만 |
|---|
| 2026.06.18 | ₩192,226 | ₩192,588 | ₩189,331 | ₩191,368 | -0.45% | 214.5만 |
|---|
| 2026.06.17 | ₩193,807 | ₩194,491 | ₩184,588 | ₩185,914 | -4.07% | 281.2만 |
|---|
| 2026.06.16 | ₩196,501 | ₩197,130 | ₩192,802 | ₩193,150 | -1.70% | 178.7만 |
|---|
| 2026.06.15 | ₩194,491 | ₩198,149 | ₩194,437 | ₩196,635 | +1.10% | 267.3만 |
|---|
| 2026.06.12 | ₩186,089 | ₩188,876 | ₩181,908 | ₩186,812 | +0.39% | 289.4만 |
|---|
| 2026.06.11 | ₩177,459 | ₩185,700 | ₩174,404 | ₩183,971 | +3.67% | 395.5만 |
|---|
| 2026.06.10 | ₩181,144 | ₩184,883 | ₩175,114 | ₩175,127 | -3.32% | 429.6만 |
|---|
| 2026.06.09 | ₩188,889 | ₩191,355 | ₩173,144 | ₩183,891 | -2.65% | 484.1만 |
|---|
| 2026.06.08 | ₩188,728 | ₩190,176 | ₩184,842 | ₩185,687 | -1.61% | 295.3만 |
|---|
| 2026.06.05 | ₩196,166 | ₩196,554 | ₩182,846 | ₩184,293 | -6.05% | 458.8만 |
|---|
| 2026.06.04 | ₩196,192 | ₩201,070 | ₩195,683 | ₩200,105 | +1.99% | 207.7만 |
|---|
| 2026.06.03 | ₩201,003 | ₩201,552 | ₩197,425 | ₩197,948 | -1.52% | 254.5만 |
|---|
| 2026.06.02 | ₩200,253 | ₩202,892 | ₩199,971 | ₩202,169 | +0.96% | 223만 |
|---|
| 2026.06.01 | ₩198,993 | ₩202,852 | ₩198,470 | ₩201,392 | +1.21% | 258.1만 |
|---|
| 2026.05.29 | ₩199,462 | ₩201,164 | ₩198,511 | ₩199,904 | +0.22% | 300.5만 |
|---|
| 2026.05.28 | ₩195,094 | ₩199,006 | ₩194,397 | ₩198,578 | +1.79% | 232.5만 |
|---|
| 2026.05.27 | ₩195,710 | ₩196,058 | ₩193,606 | ₩195,429 | -0.14% | 220.7만 |
|---|
| 2026.05.26 | ₩195,120 | ₩196,728 | ₩193,820 | ₩195,455 | +0.17% | 219.4만 |
|---|
| 2026.05.22 | ₩192,266 | ₩194,303 | ₩190,953 | ₩191,730 | -0.28% | 244.9만 |
|---|
| 2026.05.21 | ₩186,598 | ₩191,341 | ₩185,486 | ₩189,720 | +1.67% | 288만 |
|---|
| 2026.05.20 | ₩184,534 | ₩189,130 | ₩183,181 | ₩188,715 | +2.27% | 296.8만 |
|---|
| 2026.05.19 | ₩183,891 | ₩186,035 | ₩181,425 | ₩183,100 | -0.43% | 369.2만 |
|---|
| 2026.05.18 | ₩187,817 | ₩188,996 | ₩182,886 | ₩186,745 | -0.57% | 379.8만 |
|---|
| 2026.05.15 | ₩189,412 | ₩190,671 | ₩186,397 | ₩187,241 | -1.15% | 309.8만 |
|---|
| 2026.05.14 | ₩191,073 | ₩195,549 | ₩190,993 | ₩194,437 | +1.76% | 271.4만 |
|---|
| 2026.05.13 | ₩187,120 | ₩191,221 | ₩184,869 | ₩190,055 | +1.57% | 280.8만 |
|---|
| 2026.05.12 | ₩186,048 | ₩187,469 | ₩182,149 | ₩186,973 | +0.50% | 325.4만 |
|---|
| 2026.05.11 | ₩185,767 | ₩188,983 | ₩185,713 | ₩187,723 | +1.05% | 267.7만 |
|---|
| 2026.05.08 | ₩184,668 | ₩186,960 | ₩184,400 | ₩186,558 | +1.02% | 245.2만 |
|---|
| 2026.05.07 | ₩184,923 | ₩185,713 | ₩180,930 | ₩182,270 | -1.43% | 365.2만 |
|---|
| 2026.05.06 | ₩179,857 | ₩184,588 | ₩179,670 | ₩183,985 | +2.29% | 348.6만 |
|---|
| 2026.05.05 | ₩175,275 | ₩177,606 | ₩175,074 | ₩176,682 | +0.80% | 278.5만 |
|---|
| 2026.05.04 | ₩174,095 | ₩175,583 | ₩170,451 | ₩172,662 | -0.82% | 311.8만 |
|---|
| 2026.05.01 | ₩175,020 | ₩177,646 | ₩174,457 | ₩174,605 | -0.24% | 352.6만 |
|---|
| 2026.04.30 | ₩170,437 | ₩174,055 | ₩167,476 | ₩173,104 | +1.56% | 406.5만 |
|---|
| 2026.04.29 | ₩167,878 | ₩168,749 | ₩166,028 | ₩168,333 | +0.27% | 305만 |
|---|
| 2026.04.28 | ₩168,508 | ₩169,271 | ₩166,698 | ₩168,427 | -0.05% | 268.9만 |
|---|
| 2026.04.27 | ₩169,539 | ₩171,268 | ₩168,923 | ₩170,973 | +0.85% | 297.9만 |
|---|
| 2026.04.24 | ₩167,878 | ₩170,518 | ₩166,698 | ₩170,169 | +1.36% | 356.8만 |
|---|
| 2026.04.23 | ₩167,127 | ₩169,191 | ₩162,062 | ₩166,377 | -0.45% | 454.8만 |
|---|
| 2026.04.22 | ₩166,980 | ₩168,575 | ₩166,363 | ₩168,427 | +0.87% | 317.4만 |
|---|
| 2026.04.21 | ₩167,878 | ₩168,588 | ₩162,531 | ₩163,576 | -2.56% | 415.4만 |
|---|
| 2026.04.20 | ₩166,819 | ₩167,663 | ₩165,010 | ₩166,819 | 0.00% | 325.5만 |
|---|
| 2026.04.17 | ₩165,104 | ₩169,419 | ₩164,863 | ₩167,811 | +1.64% | 467.3만 |
|---|
| 2026.04.16 | ₩161,727 | ₩162,879 | ₩159,958 | ₩162,089 | +0.22% | 308.1만 |
|---|
| 2026.04.15 | ₩157,841 | ₩161,191 | ₩157,144 | ₩160,883 | +1.93% | 355.2만 |
|---|
| 2026.04.14 | ₩152,802 | ₩157,372 | ₩152,789 | ₩157,238 | +2.90% | 323.5만 |
|---|
| 2026.04.13 | ₩146,143 | ₩151,905 | ₩145,620 | ₩151,730 | +3.82% | 340.9만 |
|---|
| 2026.04.10 | ₩148,729 | ₩149,211 | ₩146,839 | ₩147,416 | -0.88% | 271.9만 |
|---|
| 2026.04.09 | ₩144,682 | ₩148,715 | ₩143,972 | ₩147,885 | +2.21% | 329.1만 |
|---|
| 2026.04.08 | ₩145,647 | ₩146,116 | ₩142,685 | ₩145,339 | -0.21% | 375.7만 |
|---|
| 2026.04.07 | ₩133,573 | ₩135,342 | ₩130,129 | ₩135,141 | +1.17% | 432.1만 |
|---|
| 2026.04.06 | ₩133,131 | ₩135,463 | ₩132,930 | ₩134,994 | +1.40% | 275.8만 |
|---|
| 2026.04.02 | ₩127,436 | ₩134,404 | ₩126,645 | ₩133,171 | +4.50% | 362.5만 |
|---|
| 2026.04.01 | ₩132,099 | ₩134,886 | ₩131,603 | ₩132,890 | +0.60% | 392.3만 |
|---|
| 2026.03.31 | ₩123,536 | ₩130,679 | ₩123,027 | ₩129,955 | +5.20% | 550.6만 |
|---|
| 2026.03.30 | ₩124,260 | ₩124,421 | ₩118,123 | ₩119,650 | -3.71% | 442만 |
|---|
| 2026.03.27 | ₩125,855 | ₩125,962 | ₩120,320 | ₩120,883 | -3.95% | 576.1만 |
|---|
| 2026.03.26 | ₩131,778 | ₩133,520 | ₩127,369 | ₩127,543 | -3.21% | 385만 |
|---|
| 2026.03.25 | ₩135,891 | ₩137,258 | ₩133,238 | ₩134,699 | -0.88% | 234만 |
|---|
| 2026.03.24 | ₩131,778 | ₩135,262 | ₩130,893 | ₩132,890 | +0.84% | 426.1만 |
|---|
| 2026.03.23 | ₩135,811 | ₩138,625 | ₩133,386 | ₩134,283 | -1.12% | 742.2만 |
|---|
| 2026.03.20 | ₩135,181 | ₩135,275 | ₩127,892 | ₩130,103 | -3.76% | 606.1만 |
|---|
| 2026.03.19 | ₩134,364 | ₩138,169 | ₩133,305 | ₩136,186 | +1.36% | 553.7만 |
|---|
| 2026.03.18 | ₩141,694 | ₩142,538 | ₩137,151 | ₩137,312 | -3.09% | 511.4만 |
|---|
| 2026.03.17 | ₩144,320 | ₩145,620 | ₩142,846 | ₩143,275 | -0.72% | 294.3만 |
|---|
| 2026.03.16 | ₩141,814 | ₩144,106 | ₩141,024 | ₩142,176 | +0.26% | 460.7만 |
|---|
| 2026.03.13 | ₩142,444 | ₩144,401 | ₩137,486 | ₩138,035 | -3.10% | 659.9만 |
|---|
| 2026.03.12 | ₩143,851 | ₩144,213 | ₩140,434 | ₩140,555 | -2.29% | 608.6만 |
|---|
| 2026.03.11 | ₩148,126 | ₩149,761 | ₩145,379 | ₩147,322 | -0.54% | 418.1만 |
|---|
| 2026.03.10 | ₩148,273 | ₩151,972 | ₩146,344 | ₩147,818 | -0.31% | 615.6만 |
|---|
| 2026.03.09 | ₩140,970 | ₩149,734 | ₩138,384 | ₩148,702 | +5.48% | 910.1만 |
|---|
| 2026.03.06 | ₩145,566 | ₩147,375 | ₩143,141 | ₩144,937 | -0.43% | 546.4만 |
|---|
| 2026.03.05 | ₩151,503 | ₩153,794 | ₩147,134 | ₩151,020 | -0.32% | 625.4만 |
|---|
| 2026.03.04 | ₩151,248 | ₩154,893 | ₩149,935 | ₩153,580 | +1.54% | 435.3만 |
|---|
| 2026.03.03 | ₩146,893 | ₩151,985 | ₩143,235 | ₩150,404 | +2.39% | 654.1만 |
|---|
| 2026.03.02 | ₩149,399 | ₩156,045 | ₩148,957 | ₩154,531 | +3.44% | 361.1만 |
|---|
| 2026.02.27 | ₩152,347 | ₩154,920 | ₩151,422 | ₩154,518 | +1.42% | 424.7만 |
|---|
| 2026.02.26 | ₩159,516 | ₩159,570 | ₩153,338 | ₩156,756 | -1.73% | 320.7만 |
|---|
| 2026.02.25 | ₩157,412 | ₩159,811 | ₩157,372 | ₩159,395 | +1.26% | 250.4만 |
|---|
| 2026.02.24 | ₩151,891 | ₩156,193 | ₩150,672 | ₩155,536 | +2.40% | 273.7만 |
|---|
| 2026.02.23 | ₩155,965 | ₩157,479 | ₩150,940 | ₩152,307 | -2.35% | 420.3만 |
|---|
| 2026.02.20 | ₩152,293 | ₩157,506 | ₩151,972 | ₩157,104 | +3.16% | 550.6만 |
|---|
| 2026.02.19 | ₩153,472 | ₩155,081 | ₩151,931 | ₩153,955 | +0.31% | 368.8만 |
|---|
| 2026.02.18 | ₩153,687 | ₩157,117 | ₩152,883 | ₩155,134 | +0.94% | 392.9만 |
|---|
| 2026.02.17 | ₩151,114 | ₩154,317 | ₩148,206 | ₩152,843 | +1.14% | 503.7만 |
|---|
| 2026.02.13 | ₩152,186 | ₩155,282 | ₩149,385 | ₩152,106 | -0.05% | 564.4만 |
|---|
| 2026.02.12 | ₩161,111 | ₩161,834 | ₩151,503 | ₩152,079 | -5.61% | 706.7만 |
|---|
| 2026.02.11 | ₩162,638 | ₩163,107 | ₩157,627 | ₩159,462 | -1.95% | 321만 |
|---|
| 2026.02.10 | ₩161,687 | ₩162,772 | ₩159,342 | ₩159,663 | -1.25% | 329만 |
|---|
| 2026.02.09 | ₩157,868 | ₩162,303 | ₩157,158 | ₩160,990 | +1.98% | 302.5만 |
|---|
| 2026.02.06 | ₩152,642 | ₩159,878 | ₩152,347 | ₩158,766 | +4.01% | 595.3만 |
|---|
| 2026.02.05 | ₩152,481 | ₩154,357 | ₩149,010 | ₩150,122 | -1.55% | 820.9만 |
|---|
| 2026.02.04 | ₩159,007 | ₩159,704 | ₩153,084 | ₩156,099 | -1.83% | 796.5만 |
|---|
| 2026.02.03 | ₩163,201 | ₩163,697 | ₩154,625 | ₩158,457 | -2.91% | 628.8만 |
|---|
| 2026.02.02 | ₩158,618 | ₩163,710 | ₩158,524 | ₩162,719 | +2.59% | 375.5만 |
|---|
| 2026.01.30 | ₩160,226 | ₩161,874 | ₩156,890 | ₩160,280 | +0.03% | 504만 |
|---|
| 2026.01.29 | ₩163,509 | ₩163,978 | ₩155,416 | ₩161,794 | -1.05% | 573.9만 |
|---|
| 2026.01.28 | ₩164,085 | ₩164,621 | ₩161,888 | ₩162,946 | -0.69% | 334만 |
|---|
| 2026.01.27 | ₩162,102 | ₩163,724 | ₩161,673 | ₩163,040 | +0.58% | 218.5만 |
|---|
| 2026.01.26 | ₩159,543 | ₩162,089 | ₩159,194 | ₩161,111 | +0.98% | 285.2만 |
|---|
| 2026.01.23 | ₩158,015 | ₩159,945 | ₩157,332 | ₩158,685 | +0.42% | 307.8만 |
|---|
| 2026.01.22 | ₩159,275 | ₩160,159 | ₩157,305 | ₩158,658 | -0.39% | 384.7만 |
|---|
| 2026.01.21 | ₩152,454 | ₩158,524 | ₩151,462 | ₩156,233 | +2.48% | 832.2만 |
|---|
| 2026.01.20 | ₩153,861 | ₩156,126 | ₩150,444 | ₩151,127 | -1.78% | 641.2만 |
|---|
| 2026.01.16 | ₩162,397 | ₩162,812 | ₩159,945 | ₩160,977 | -0.87% | 262.1만 |
|---|
| 2026.01.15 | ₩163,188 | ₩163,804 | ₩160,869 | ₩161,526 | -1.02% | 337.1만 |
|---|
| 2026.01.14 | ₩160,762 | ₩161,258 | ₩157,345 | ₩160,360 | -0.25% | 499.5만 |
|---|
| 2026.01.13 | ₩164,032 | ₩164,394 | ₩161,070 | ₩162,719 | -0.80% | 323.5만 |
|---|
| 2026.01.12 | ₩160,628 | ₩164,434 | ₩160,615 | ₩163,791 | +1.97% | 269.9만 |
|---|
| 2026.01.09 | ₩160,655 | ₩163,911 | ₩159,663 | ₩163,013 | +1.47% | 428.8만 |
|---|
| 2026.01.08 | ₩159,543 | ₩160,762 | ₩158,591 | ₩159,945 | +0.25% | 340.3만 |
|---|
| 2026.01.07 | ₩161,928 | ₩163,188 | ₩159,905 | ₩160,146 | -1.10% | 361만 |
|---|
| 2026.01.06 | ₩159,047 | ₩162,049 | ₩158,940 | ₩161,673 | +1.65% | 359.5만 |
|---|
| 2026.01.05 | ₩158,122 | ₩160,106 | ₩158,042 | ₩158,913 | +0.50% | 445.6만 |
|---|
| 2026.01.02 | ₩157,586 | ₩158,390 | ₩153,606 | ₩155,885 | -1.08% | 580.1만 |
|---|
| 2025.12.31 | ₩158,779 | ₩158,913 | ₩155,014 | ₩155,121 | -2.30% | 380.9만 |
|---|
| 2025.12.30 | ₩159,060 | ₩159,811 | ₩158,457 | ₩158,712 | -0.22% | 247.5만 |
|---|
| 2025.12.29 | ₩159,181 | ₩160,320 | ₩158,122 | ₩159,355 | +0.11% | 224.8만 |
|---|
| 2025.12.26 | ₩161,379 | ₩162,089 | ₩160,414 | ₩161,111 | -0.17% | 179.6만 |
|---|
| 2025.12.24 | ₩159,650 | ₩161,620 | ₩159,556 | ₩161,231 | +0.99% | 174.1만 |
|---|
| 2025.12.23 | ₩157,399 | ₩160,333 | ₩157,345 | ₩160,146 | +1.75% | 269.6만 |
|---|
| 2025.12.22 | ₩157,452 | ₩158,417 | ₩156,595 | ₩157,988 | +0.34% | 217.7만 |
|---|
| 2025.12.19 | ₩152,588 | ₩155,550 | ₩152,454 | ₩155,188 | +1.70% | 255만 |
|---|
| 2025.12.18 | ₩151,985 | ₩154,035 | ₩150,189 | ₩151,235 | -0.49% | 384.2만 |
|---|
| 2025.12.17 | ₩153,687 | ₩154,022 | ₩147,791 | ₩147,925 | -3.75% | 718.6만 |
|---|
| 2025.12.16 | ₩153,245 | ₩154,518 | ₩150,377 | ₩153,030 | -0.14% | 504.6만 |
|---|
| 2025.12.15 | ₩157,774 | ₩157,774 | ₩153,365 | ₩154,344 | -2.17% | 419.9만 |
|---|
| 2025.12.12 | ₩159,637 | ₩160,065 | ₩153,298 | ₩155,067 | -2.86% | 804.8만 |
|---|
| 2025.12.11 | ₩157,586 | ₩160,467 | ₩155,536 | ₩160,213 | +1.67% | 890만 |
|---|
| 2025.12.10 | ₩155,938 | ₩160,307 | ₩155,040 | ₩159,261 | +2.13% | 473.6만 |
|---|
| 2025.12.09 | ₩156,340 | ₩157,881 | ₩155,965 | ₩156,260 | -0.05% | 285.1만 |
|---|
| 2025.12.08 | ₩158,819 | ₩158,819 | ₩155,322 | ₩156,715 | -1.32% | 325.9만 |
|---|
| 2025.12.05 | ₩158,082 | ₩160,079 | ₩157,452 | ₩158,163 | +0.05% | 417.6만 |
|---|
| 2025.12.04 | ₩158,055 | ₩158,122 | ₩155,322 | ₩157,479 | -0.36% | 895.1만 |
|---|
| 2025.12.03 | ₩154,906 | ₩157,841 | ₩154,263 | ₩157,064 | +1.39% | 830.2만 |
|---|
| 2025.12.02 | ₩155,818 | ₩157,131 | ₩154,049 | ₩155,536 | -0.18% | 316.6만 |
|---|
| 2025.12.01 | ₩153,740 | ₩156,622 | ₩153,700 | ₩154,759 | +0.66% | 376만 |
|---|
| 2025.11.28 | ₩155,228 | ₩157,131 | ₩155,014 | ₩156,957 | +1.11% | 194만 |
|---|
| 2025.11.26 | ₩153,137 | ₩155,911 | ₩152,588 | ₩154,531 | +0.91% | 484.9만 |
|---|
| 2025.11.25 | ₩147,241 | ₩152,280 | ₩144,521 | ₩151,449 | +2.86% | 605.7만 |
|---|
| 2025.11.24 | ₩143,516 | ₩148,233 | ₩142,793 | ₩147,416 | +2.72% | 476.5만 |
|---|
| 2025.11.21 | ₩138,652 | ₩144,669 | ₩136,012 | ₩141,211 | +1.85% | 936.7만 |
|---|
| 2025.11.20 | ₩150,498 | ₩152,213 | ₩136,789 | ₩137,191 | -8.84% | 1320.8만 |
|---|
| 2025.11.19 | ₩142,645 | ₩146,866 | ₩141,319 | ₩143,811 | +0.82% | 609.6만 |
|---|
| 2025.11.18 | ₩143,516 | ₩145,526 | ₩139,429 | ₩142,297 | -0.85% | 1455.6만 |
|---|
| 2025.11.17 | ₩148,648 | ₩151,315 | ₩143,610 | ₩145,942 | -1.82% | 781.8만 |
|---|
| 2025.11.14 | ₩145,794 | ₩152,682 | ₩144,374 | ₩150,189 | +3.01% | 843.1만 |
|---|
| 2025.11.13 | ₩156,273 | ₩156,541 | ₩149,385 | ₩150,417 | -3.75% | 652.9만 |
|---|
| 2025.11.12 | ₩159,395 | ₩159,422 | ₩156,675 | ₩158,297 | -0.69% | 406.8만 |
|---|
| 2025.11.11 | ₩155,992 | ₩158,498 | ₩155,161 | ₩158,029 | +1.31% | 945.4만 |
|---|
| 2025.11.10 | ₩154,223 | ₩157,546 | ₩152,749 | ₩156,943 | +1.76% | 518.9만 |
|---|
| 2025.11.07 | ₩148,059 | ₩150,189 | ₩143,556 | ₩150,149 | +1.41% | 1260.9만 |
|---|
| 2025.11.06 | ₩154,049 | ₩154,638 | ₩148,689 | ₩149,761 | -2.78% | 543.2만 |
|---|
| 2025.11.05 | ₩153,057 | ₩157,050 | ₩152,494 | ₩154,719 | +1.09% | 905.6만 |
|---|
| 2025.11.04 | ₩153,874 | ₩156,595 | ₩152,829 | ₩153,379 | -0.32% | 389.1만 |
|---|
| 2025.11.03 | ₩160,601 | ₩160,695 | ₩156,608 | ₩159,034 | -0.98% | 242.9만 |
|---|
| 2025.10.31 | ₩160,199 | ₩160,253 | ₩156,179 | ₩158,042 | -1.35% | 442.9만 |
|---|
| 2025.10.30 | ₩159,543 | ₩161,003 | ₩156,756 | ₩156,823 | -1.71% | 525.7만 |
|---|
| 2025.10.29 | ₩163,027 | ₩163,737 | ₩158,926 | ₩162,022 | -0.62% | 488.4만 |
|---|
| 2025.10.28 | ₩161,915 | ₩163,214 | ₩160,347 | ₩161,848 | -0.04% | 393.4만 |
|---|
| 2025.10.27 | ₩158,993 | ₩160,883 | ₩158,551 | ₩160,668 | +1.05% | 723.8만 |
|---|
| 2025.10.24 | ₩154,705 | ₩156,072 | ₩154,169 | ₩155,121 | +0.27% | 359.6만 |
|---|
| 2025.10.23 | ₩149,184 | ₩152,280 | ₩149,010 | ₩151,556 | +1.59% | 315.9만 |
|---|
| 2025.10.22 | ₩151,891 | ₩151,891 | ₩146,035 | ₩149,050 | -1.87% | 597.5만 |
|---|
| 2025.10.21 | ₩151,570 | ₩152,601 | ₩150,578 | ₩151,449 | -0.08% | 315.4만 |
|---|
| 2025.10.20 | ₩148,863 | ₩152,106 | ₩148,836 | ₩151,489 | +1.76% | 336.5만 |
|---|
| 2025.10.17 | ₩143,757 | ₩147,844 | ₩142,860 | ₩146,920 | +2.20% | 707.6만 |
|---|
| 2025.10.16 | ₩148,796 | ₩149,988 | ₩142,297 | ₩144,628 | -2.80% | 710.3만 |
|---|
| 2025.10.15 | ₩148,756 | ₩150,993 | ₩143,583 | ₩147,603 | -0.77% | 625만 |
|---|
| 2025.10.14 | ₩142,431 | ₩148,153 | ₩139,764 | ₩145,741 | +2.32% | 651.3만 |
|---|
| 2025.10.13 | ₩144,816 | ₩147,375 | ₩144,253 | ₩146,384 | +1.08% | 505.3만 |
|---|
| 2025.10.10 | ₩152,977 | ₩154,183 | ₩139,831 | ₩140,019 | -8.47% | 674.5만 |
|---|