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 | ₩206,699 | ₩209,163 | ₩205,816 | ₩208,453 | +0.85% | 186.1만 |
| 2026.10.08 | ₩205,776 | ₩207,570 | ₩202,242 | ₩204,986 | -0.38% | 210.6만 |
| 2026.10.07 | ₩206,592 | ₩208,292 | ₩204,892 | ₩207,703 | +0.54% | 183.8만 |
| 2026.10.06 | ₩208,587 | ₩211,344 | ₩208,440 | ₩209,377 | +0.38% | 164.9만 |
| 2026.10.05 | ₩201,961 | ₩207,355 | ₩201,947 | ₩206,003 | +2.00% | 204.4만 |
| 2026.10.02 | ₩202,697 | ₩204,303 | ₩200,033 | ₩201,974 | -0.36% | 245.2만 |
| 2026.10.01 | ₩198,052 | ₩199,042 | ₩193,755 | ₩197,784 | -0.14% | 248.6만 |
| 2026.09.30 | ₩199,725 | ₩201,987 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩196,740 |
| -1.49% |
| 219.5만 |
| 2026.09.29 | ₩200,087 | ₩200,100 | ₩196,593 | ₩198,065 | -1.01% | 162.8만 |
|---|
| 2026.09.28 | ₩201,385 | ₩202,309 | ₩197,704 | ₩199,123 | -1.12% | 232.3만 |
|---|
| 2026.09.25 | ₩201,773 | ₩204,531 | ₩199,899 | ₩203,741 | +0.98% | 182.3만 |
|---|
| 2026.09.24 | ₩198,253 | ₩202,028 | ₩197,583 | ₩200,783 | +1.28% | 161.8만 |
|---|
| 2026.09.23 | ₩205,240 | ₩205,414 | ₩200,180 | ₩201,198 | -1.97% | 160.8만 |
|---|
| 2026.09.22 | ₩206,552 | ₩207,529 | ₩205,495 | ₩206,164 | -0.19% | 171.6만 |
|---|
| 2026.09.21 | ₩200,649 | ₩207,315 | ₩200,542 | ₩206,244 | +2.79% | 205.2만 |
|---|
| 2026.09.18 | ₩196,887 | ₩197,396 | ₩194,263 | ₩197,034 | +0.07% | 135.3만 |
|---|
| 2026.09.17 | ₩196,981 | ₩197,249 | ₩194,585 | ₩196,619 | -0.18% | 161.6만 |
|---|
| 2026.09.16 | ₩194,304 | ₩195,923 | ₩186,794 | ₩190,221 | -2.10% | 237.9만 |
|---|
| 2026.09.15 | ₩194,879 | ₩195,067 | ₩191,800 | ₩192,724 | -1.11% | 137.4만 |
|---|
| 2026.09.14 | ₩194,036 | ₩197,543 | ₩193,179 | ₩195,428 | +0.72% | 176.8만 |
|---|
| 2026.09.11 | ₩198,480 | ₩199,779 | ₩197,757 | ₩198,145 | -0.17% | 183.6만 |
|---|
| 2026.09.10 | ₩193,594 | ₩195,134 | ₩192,510 | ₩193,433 | -0.08% | 237만 |
|---|
| 2026.09.09 | ₩198,373 | ₩198,654 | ₩195,937 | ₩197,034 | -0.67% | 146.9만 |
|---|
| 2026.09.08 | ₩202,349 | ₩202,817 | ₩199,257 | ₩199,859 | -1.23% | 151.3만 |
|---|
| 2026.09.04 | ₩204,718 | ₩205,441 | ₩202,362 | ₩203,313 | -0.69% | 149.6만 |
|---|
| 2026.09.03 | ₩201,733 | ₩206,552 | ₩201,345 | ₩205,789 | +2.01% | 189만 |
|---|
| 2026.09.02 | ₩197,556 | ₩200,662 | ₩197,061 | ₩199,645 | +1.06% | 134.6만 |
|---|
| 2026.09.01 | ₩197,249 | ₩199,377 | ₩195,294 | ₩196,981 | -0.14% | 235.6만 |
|---|
| 2026.08.31 | ₩201,559 | ₩202,054 | ₩199,471 | ₩201,157 | -0.20% | 152.9만 |
|---|
| 2026.08.28 | ₩205,120 | ₩207,931 | ₩202,376 | ₩203,179 | -0.95% | 237.3만 |
|---|
| 2026.08.27 | ₩202,724 | ₩205,709 | ₩201,653 | ₩204,691 | +0.97% | 187.7만 |
|---|
| 2026.08.26 | ₩199,698 | ₩201,827 | ₩199,149 | ₩200,756 | +0.53% | 115.7만 |
|---|
| 2026.08.25 | ₩200,916 | ₩201,412 | ₩198,574 | ₩200,716 | -0.10% | 172.9만 |
|---|
| 2026.08.24 | ₩200,033 | ₩200,274 | ₩197,878 | ₩198,895 | -0.57% | 181.3만 |
|---|
| 2026.08.21 | ₩200,970 | ₩202,402 | ₩199,538 | ₩200,635 | -0.17% | 164.6만 |
|---|
| 2026.08.20 | ₩201,131 | ₩202,898 | ₩198,052 | ₩198,494 | -1.31% | 202.5만 |
|---|
| 2026.08.19 | ₩204,705 | ₩206,351 | ₩202,978 | ₩203,687 | -0.50% | 182.7만 |
|---|
| 2026.08.18 | ₩203,433 | ₩204,116 | ₩202,041 | ₩202,389 | -0.51% | 190만 |
|---|
| 2026.08.17 | ₩209,511 | ₩210,033 | ₩206,552 | ₩206,686 | -1.35% | 152.2만 |
|---|
| 2026.08.14 | ₩211,505 | ₩211,719 | ₩209,002 | ₩209,671 | -0.87% | 151만 |
|---|
| 2026.08.13 | ₩208,734 | ₩212,348 | ₩208,185 | ₩211,077 | +1.12% | 182.1만 |
|---|
| 2026.08.12 | ₩208,547 | ₩208,774 | ₩206,017 | ₩206,887 | -0.80% | 165.2만 |
|---|
| 2026.08.11 | ₩208,654 | ₩208,654 | ₩204,424 | ₩205,294 | -1.61% | 162.8만 |
|---|
| 2026.08.10 | ₩207,061 | ₩209,055 | ₩206,432 | ₩207,462 | +0.19% | 175.5만 |
|---|
| 2026.08.07 | ₩205,883 | ₩208,199 | ₩204,785 | ₩207,570 | +0.82% | 184.4만 |
|---|
| 2026.08.06 | ₩205,428 | ₩206,699 | ₩203,286 | ₩204,049 | -0.67% | 163.7만 |
|---|
| 2026.08.05 | ₩209,992 | ₩210,836 | ₩204,959 | ₩205,133 | -2.31% | 240.4만 |
|---|
| 2026.08.04 | ₩198,119 | ₩208,051 | ₩198,065 | ₩206,338 | +4.15% | 356만 |
|---|
| 2026.08.03 | ₩189,632 | ₩196,593 | ₩189,418 | ₩195,870 | +3.29% | 279만 |
|---|
| 2026.07.31 | ₩186,218 | ₩189,270 | ₩180,971 | ₩187,784 | +0.84% | 284.8만 |
|---|
| 2026.07.30 | ₩179,967 | ₩184,572 | ₩179,003 | ₩184,157 | +2.33% | 234.9만 |
|---|
| 2026.07.29 | ₩183,072 | ₩185,134 | ₩175,067 | ₩175,375 | -4.20% | 318.1만 |
|---|
| 2026.07.28 | ₩182,577 | ₩185,281 | ₩180,248 | ₩183,795 | +0.67% | 180.7만 |
|---|
| 2026.07.27 | ₩186,821 | ₩187,356 | ₩180,194 | ₩182,537 | -2.29% | 186.3만 |
|---|
| 2026.07.24 | ₩182,216 | ₩186,071 | ₩181,292 | ₩182,416 | +0.11% | 172만 |
|---|
| 2026.07.23 | ₩182,979 | ₩185,415 | ₩179,833 | ₩182,229 | -0.41% | 248.7만 |
|---|
| 2026.07.22 | ₩188,601 | ₩191,158 | ₩188,400 | ₩189,110 | +0.27% | 142.5만 |
|---|
| 2026.07.21 | ₩188,400 | ₩190,475 | ₩186,834 | ₩189,940 | +0.82% | 146.3만 |
|---|
| 2026.07.20 | ₩188,909 | ₩190,274 | ₩184,866 | ₩185,361 | -1.88% | 202.7만 |
|---|
| 2026.07.17 | ₩185,361 | ₩189,324 | ₩184,411 | ₩186,138 | +0.42% | 236.8만 |
|---|
| 2026.07.16 | ₩193,755 | ₩195,107 | ₩190,020 | ₩192,242 | -0.78% | 191.1만 |
|---|
| 2026.07.15 | ₩194,906 | ₩195,990 | ₩191,881 | ₩195,267 | +0.19% | 182.2만 |
|---|
| 2026.07.14 | ₩192,443 | ₩194,237 | ₩190,703 | ₩193,139 | +0.36% | 192.1만 |
|---|
| 2026.07.13 | ₩193,674 | ₩194,826 | ₩190,274 | ₩191,064 | -1.35% | 195.2만 |
|---|
| 2026.07.10 | ₩193,393 | ₩196,044 | ₩190,448 | ₩195,656 | +1.17% | 192만 |
|---|
| 2026.07.09 | ₩189,980 | ₩193,567 | ₩188,735 | ₩193,286 | +1.74% | 162.1만 |
|---|
| 2026.07.08 | ₩186,968 | ₩189,177 | ₩184,090 | ₩188,521 | +0.83% | 203.3만 |
|---|
| 2026.07.07 | ₩192,430 | ₩192,952 | ₩188,534 | ₩190,368 | -1.07% | 245.7만 |
|---|
| 2026.07.06 | ₩191,171 | ₩194,116 | ₩190,314 | ₩193,313 | +1.12% | 184.7만 |
|---|
| 2026.07.02 | ₩190,408 | ₩193,300 | ₩184,759 | ₩188,440 | -1.03% | 306만 |
|---|
| 2026.07.01 | ₩188,668 | ₩192,135 | ₩186,740 | ₩189,270 | +0.32% | 209.4만 |
|---|
| 2026.06.30 | ₩185,884 | ₩191,091 | ₩185,723 | ₩189,806 | +2.11% | 208.8만 |
|---|
| 2026.06.29 | ₩182,590 | ₩186,285 | ₩179,311 | ₩185,750 | +1.73% | 218.3만 |
|---|
| 2026.06.26 | ₩176,955 | ₩182,644 | ₩175,509 | ₩176,808 | -0.08% | 252.4만 |
|---|
| 2026.06.25 | ₩184,491 | ₩184,853 | ₩177,718 | ₩180,355 | -2.24% | 233.2만 |
|---|
| 2026.06.24 | ₩181,680 | ₩185,375 | ₩178,655 | ₩180,315 | -0.75% | 224.1만 |
|---|
| 2026.06.23 | ₩181,105 | ₩185,723 | ₩180,154 | ₩181,225 | +0.07% | 268.2만 |
|---|
| 2026.06.22 | ₩191,934 | ₩193,768 | ₩188,440 | ₩189,310 | -1.37% | 197.2만 |
|---|
| 2026.06.18 | ₩192,028 | ₩192,389 | ₩189,136 | ₩191,171 | -0.45% | 214.5만 |
|---|
| 2026.06.17 | ₩193,608 | ₩194,290 | ₩184,398 | ₩185,723 | -4.07% | 281.2만 |
|---|
| 2026.06.16 | ₩196,298 | ₩196,927 | ₩192,604 | ₩192,952 | -1.70% | 178.7만 |
|---|
| 2026.06.15 | ₩194,290 | ₩197,945 | ₩194,237 | ₩196,432 | +1.10% | 267.3만 |
|---|
| 2026.06.12 | ₩185,897 | ₩188,681 | ₩181,720 | ₩186,620 | +0.39% | 289.4만 |
|---|
| 2026.06.11 | ₩177,276 | ₩185,509 | ₩174,224 | ₩183,782 | +3.67% | 395.5만 |
|---|
| 2026.06.10 | ₩180,957 | ₩184,692 | ₩174,933 | ₩174,947 | -3.32% | 429.6만 |
|---|
| 2026.06.09 | ₩188,695 | ₩191,158 | ₩172,966 | ₩183,702 | -2.65% | 484.1만 |
|---|
| 2026.06.08 | ₩188,534 | ₩189,980 | ₩184,652 | ₩185,495 | -1.61% | 295.3만 |
|---|
| 2026.06.05 | ₩195,964 | ₩196,352 | ₩182,657 | ₩184,103 | -6.05% | 458.8만 |
|---|
| 2026.06.04 | ₩195,990 | ₩200,863 | ₩195,482 | ₩199,899 | +1.99% | 207.7만 |
|---|
| 2026.06.03 | ₩200,796 | ₩201,345 | ₩197,222 | ₩197,744 | -1.52% | 254.5만 |
|---|
| 2026.06.02 | ₩200,046 | ₩202,683 | ₩199,765 | ₩201,961 | +0.96% | 223만 |
|---|
| 2026.06.01 | ₩198,788 | ₩202,643 | ₩198,266 | ₩201,184 | +1.21% | 258.1만 |
|---|
| 2026.05.29 | ₩199,257 | ₩200,957 | ₩198,306 | ₩199,698 | +0.22% | 300.5만 |
|---|
| 2026.05.28 | ₩194,893 | ₩198,801 | ₩194,197 | ₩198,373 | +1.79% | 232.5만 |
|---|
| 2026.05.27 | ₩195,508 | ₩195,856 | ₩193,407 | ₩195,227 | -0.14% | 220.7만 |
|---|
| 2026.05.26 | ₩194,919 | ₩196,526 | ₩193,621 | ₩195,254 | +0.17% | 219.4만 |
|---|
| 2026.05.22 | ₩192,068 | ₩194,103 | ₩190,756 | ₩191,533 | -0.28% | 244.9만 |
|---|
| 2026.05.21 | ₩186,406 | ₩191,144 | ₩185,295 | ₩189,525 | +1.67% | 288만 |
|---|
| 2026.05.20 | ₩184,344 | ₩188,936 | ₩182,992 | ₩188,521 | +2.27% | 296.8만 |
|---|
| 2026.05.19 | ₩183,702 | ₩185,843 | ₩181,238 | ₩182,912 | -0.43% | 369.2만 |
|---|
| 2026.05.18 | ₩187,624 | ₩188,802 | ₩182,698 | ₩186,553 | -0.57% | 379.8만 |
|---|
| 2026.05.15 | ₩189,217 | ₩190,475 | ₩186,205 | ₩187,048 | -1.15% | 309.8만 |
|---|
| 2026.05.14 | ₩190,877 | ₩195,348 | ₩190,796 | ₩194,237 | +1.76% | 271.4만 |
|---|
| 2026.05.13 | ₩186,928 | ₩191,024 | ₩184,679 | ₩189,859 | +1.57% | 280.8만 |
|---|
| 2026.05.12 | ₩185,857 | ₩187,276 | ₩181,961 | ₩186,780 | +0.50% | 325.4만 |
|---|
| 2026.05.11 | ₩185,576 | ₩188,788 | ₩185,522 | ₩187,530 | +1.05% | 267.7만 |
|---|
| 2026.05.08 | ₩184,478 | ₩186,767 | ₩184,210 | ₩186,365 | +1.02% | 245.2만 |
|---|
| 2026.05.07 | ₩184,732 | ₩185,522 | ₩180,743 | ₩182,082 | -1.43% | 365.2만 |
|---|
| 2026.05.06 | ₩179,672 | ₩184,398 | ₩179,485 | ₩183,795 | +2.29% | 348.6만 |
|---|
| 2026.05.05 | ₩175,094 | ₩177,423 | ₩174,893 | ₩176,500 | +0.80% | 278.5만 |
|---|
| 2026.05.04 | ₩173,916 | ₩175,402 | ₩170,275 | ₩172,484 | -0.82% | 311.8만 |
|---|
| 2026.05.01 | ₩174,840 | ₩177,464 | ₩174,278 | ₩174,425 | -0.24% | 352.6만 |
|---|
| 2026.04.30 | ₩170,262 | ₩173,876 | ₩167,303 | ₩172,926 | +1.56% | 406.5만 |
|---|
| 2026.04.29 | ₩167,705 | ₩168,575 | ₩165,857 | ₩168,160 | +0.27% | 305만 |
|---|
| 2026.04.28 | ₩168,334 | ₩169,097 | ₩166,527 | ₩168,254 | -0.05% | 268.9만 |
|---|
| 2026.04.27 | ₩169,365 | ₩171,092 | ₩168,749 | ₩170,797 | +0.85% | 297.9만 |
|---|
| 2026.04.24 | ₩167,705 | ₩170,342 | ₩166,527 | ₩169,994 | +1.36% | 356.8만 |
|---|
| 2026.04.23 | ₩166,955 | ₩169,017 | ₩161,895 | ₩166,206 | -0.45% | 454.8만 |
|---|
| 2026.04.22 | ₩166,808 | ₩168,401 | ₩166,192 | ₩168,254 | +0.87% | 317.4만 |
|---|
| 2026.04.21 | ₩167,705 | ₩168,414 | ₩162,364 | ₩163,408 | -2.56% | 415.4만 |
|---|
| 2026.04.20 | ₩166,647 | ₩167,491 | ₩164,840 | ₩166,647 | 0.00% | 325.5만 |
|---|
| 2026.04.17 | ₩164,934 | ₩169,244 | ₩164,693 | ₩167,638 | +1.64% | 467.3만 |
|---|
| 2026.04.16 | ₩161,560 | ₩162,712 | ₩159,793 | ₩161,922 | +0.22% | 308.1만 |
|---|
| 2026.04.15 | ₩157,678 | ₩161,025 | ₩156,982 | ₩160,717 | +1.93% | 355.2만 |
|---|
| 2026.04.14 | ₩152,645 | ₩157,210 | ₩152,632 | ₩157,076 | +2.90% | 323.5만 |
|---|
| 2026.04.13 | ₩145,992 | ₩151,748 | ₩145,470 | ₩151,574 | +3.82% | 340.9만 |
|---|
| 2026.04.10 | ₩148,576 | ₩149,058 | ₩146,688 | ₩147,264 | -0.88% | 271.9만 |
|---|
| 2026.04.09 | ₩144,533 | ₩148,562 | ₩143,823 | ₩147,732 | +2.21% | 329.1만 |
|---|
| 2026.04.08 | ₩145,497 | ₩145,965 | ₩142,538 | ₩145,189 | -0.21% | 375.7만 |
|---|
| 2026.04.07 | ₩133,436 | ₩135,203 | ₩129,995 | ₩135,002 | +1.17% | 432.1만 |
|---|
| 2026.04.06 | ₩132,994 | ₩135,323 | ₩132,793 | ₩134,855 | +1.40% | 275.8만 |
|---|
| 2026.04.02 | ₩127,305 | ₩134,266 | ₩126,515 | ₩133,034 | +4.50% | 362.5만 |
|---|
| 2026.04.01 | ₩131,963 | ₩134,748 | ₩131,468 | ₩132,753 | +0.60% | 392.3만 |
|---|
| 2026.03.31 | ₩123,409 | ₩130,544 | ₩122,901 | ₩129,821 | +5.20% | 550.6만 |
|---|
| 2026.03.30 | ₩124,132 | ₩124,293 | ₩118,001 | ₩119,527 | -3.71% | 442만 |
|---|
| 2026.03.27 | ₩125,725 | ₩125,832 | ₩120,196 | ₩120,759 | -3.95% | 576.1만 |
|---|
| 2026.03.26 | ₩131,642 | ₩133,382 | ₩127,238 | ₩127,412 | -3.21% | 385만 |
|---|
| 2026.03.25 | ₩135,751 | ₩137,117 | ₩133,101 | ₩134,560 | -0.88% | 234만 |
|---|
| 2026.03.24 | ₩131,642 | ₩135,122 | ₩130,758 | ₩132,753 | +0.84% | 426.1만 |
|---|
| 2026.03.23 | ₩135,671 | ₩138,482 | ₩133,248 | ₩134,145 | -1.12% | 742.2만 |
|---|
| 2026.03.20 | ₩135,042 | ₩135,136 | ₩127,760 | ₩129,969 | -3.76% | 606.1만 |
|---|
| 2026.03.19 | ₩134,225 | ₩138,027 | ₩133,168 | ₩136,046 | +1.36% | 553.7만 |
|---|
| 2026.03.18 | ₩141,548 | ₩142,391 | ₩137,010 | ₩137,170 | -3.09% | 511.4만 |
|---|
| 2026.03.17 | ₩144,172 | ₩145,470 | ₩142,699 | ₩143,127 | -0.72% | 294.3만 |
|---|
| 2026.03.16 | ₩141,668 | ₩143,957 | ₩140,878 | ₩142,030 | +0.26% | 460.7만 |
|---|
| 2026.03.13 | ₩142,297 | ₩144,252 | ₩137,344 | ₩137,893 | -3.10% | 659.9만 |
|---|
| 2026.03.12 | ₩143,703 | ₩144,064 | ₩140,289 | ₩140,410 | -2.29% | 608.6만 |
|---|
| 2026.03.11 | ₩147,973 | ₩149,606 | ₩145,229 | ₩147,170 | -0.54% | 418.1만 |
|---|
| 2026.03.10 | ₩148,121 | ₩151,815 | ₩146,193 | ₩147,665 | -0.31% | 615.6만 |
|---|
| 2026.03.09 | ₩140,825 | ₩149,580 | ₩138,241 | ₩148,549 | +5.48% | 910.1만 |
|---|
| 2026.03.06 | ₩145,416 | ₩147,224 | ₩142,994 | ₩144,787 | -0.43% | 546.4만 |
|---|
| 2026.03.05 | ₩151,347 | ₩153,636 | ₩146,983 | ₩150,865 | -0.32% | 625.4만 |
|---|
| 2026.03.04 | ₩151,092 | ₩154,733 | ₩149,780 | ₩153,422 | +1.54% | 435.3만 |
|---|
| 2026.03.03 | ₩146,742 | ₩151,829 | ₩143,087 | ₩150,249 | +2.39% | 654.1만 |
|---|
| 2026.03.02 | ₩149,245 | ₩155,885 | ₩148,803 | ₩154,372 | +3.44% | 361.1만 |
|---|
| 2026.02.27 | ₩152,190 | ₩154,760 | ₩151,266 | ₩154,359 | +1.42% | 424.7만 |
|---|
| 2026.02.26 | ₩159,352 | ₩159,405 | ₩153,181 | ₩156,594 | -1.73% | 320.7만 |
|---|
| 2026.02.25 | ₩157,250 | ₩159,646 | ₩157,210 | ₩159,231 | +1.26% | 250.4만 |
|---|
| 2026.02.24 | ₩151,735 | ₩156,032 | ₩150,517 | ₩155,376 | +2.40% | 273.7만 |
|---|
| 2026.02.23 | ₩155,804 | ₩157,317 | ₩150,784 | ₩152,150 | -2.35% | 420.3만 |
|---|
| 2026.02.20 | ₩152,136 | ₩157,344 | ₩151,815 | ₩156,942 | +3.16% | 550.6만 |
|---|
| 2026.02.19 | ₩153,314 | ₩154,921 | ₩151,775 | ₩153,796 | +0.31% | 368.8만 |
|---|
| 2026.02.18 | ₩153,529 | ₩156,956 | ₩152,725 | ₩154,974 | +0.94% | 392.9만 |
|---|
| 2026.02.17 | ₩150,958 | ₩154,158 | ₩148,054 | ₩152,685 | +1.14% | 503.7만 |
|---|
| 2026.02.13 | ₩152,029 | ₩155,122 | ₩149,232 | ₩151,949 | -0.05% | 564.4만 |
|---|
| 2026.02.12 | ₩160,945 | ₩161,668 | ₩151,347 | ₩151,922 | -5.61% | 706.7만 |
|---|
| 2026.02.11 | ₩162,471 | ₩162,939 | ₩157,464 | ₩159,298 | -1.95% | 321만 |
|---|
| 2026.02.10 | ₩161,520 | ₩162,605 | ₩159,178 | ₩159,499 | -1.25% | 329만 |
|---|
| 2026.02.09 | ₩157,705 | ₩162,136 | ₩156,996 | ₩160,824 | +1.98% | 302.5만 |
|---|
| 2026.02.06 | ₩152,484 | ₩159,713 | ₩152,190 | ₩158,602 | +4.01% | 595.3만 |
|---|
| 2026.02.05 | ₩152,324 | ₩154,198 | ₩148,857 | ₩149,968 | -1.55% | 820.9만 |
|---|
| 2026.02.04 | ₩158,843 | ₩159,539 | ₩152,926 | ₩155,938 | -1.83% | 796.5만 |
|---|
| 2026.02.03 | ₩163,033 | ₩163,528 | ₩154,466 | ₩158,294 | -2.91% | 628.8만 |
|---|
| 2026.02.02 | ₩158,455 | ₩163,542 | ₩158,361 | ₩162,551 | +2.59% | 375.5만 |
|---|
| 2026.01.30 | ₩160,061 | ₩161,708 | ₩156,728 | ₩160,115 | +0.03% | 504만 |
|---|
| 2026.01.29 | ₩163,341 | ₩163,809 | ₩155,255 | ₩161,627 | -1.05% | 573.9만 |
|---|
| 2026.01.28 | ₩163,916 | ₩164,452 | ₩161,721 | ₩162,779 | -0.69% | 334만 |
|---|
| 2026.01.27 | ₩161,935 | ₩163,555 | ₩161,507 | ₩162,872 | +0.58% | 218.5만 |
|---|
| 2026.01.26 | ₩159,378 | ₩161,922 | ₩159,030 | ₩160,945 | +0.98% | 285.2만 |
|---|
| 2026.01.23 | ₩157,852 | ₩159,780 | ₩157,170 | ₩158,522 | +0.42% | 307.8만 |
|---|
| 2026.01.22 | ₩159,111 | ₩159,994 | ₩157,143 | ₩158,495 | -0.39% | 384.7만 |
|---|
| 2026.01.21 | ₩152,297 | ₩158,361 | ₩151,306 | ₩156,072 | +2.48% | 832.2만 |
|---|
| 2026.01.20 | ₩153,703 | ₩155,965 | ₩150,289 | ₩150,972 | -1.78% | 641.2만 |
|---|
| 2026.01.16 | ₩162,230 | ₩162,645 | ₩159,780 | ₩160,811 | -0.87% | 262.1만 |
|---|
| 2026.01.15 | ₩163,020 | ₩163,635 | ₩160,704 | ₩161,360 | -1.02% | 337.1만 |
|---|
| 2026.01.14 | ₩160,597 | ₩161,092 | ₩157,183 | ₩160,195 | -0.25% | 499.5만 |
|---|
| 2026.01.13 | ₩163,863 | ₩164,224 | ₩160,905 | ₩162,551 | -0.80% | 323.5만 |
|---|
| 2026.01.12 | ₩160,463 | ₩164,265 | ₩160,449 | ₩163,622 | +1.97% | 269.9만 |
|---|
| 2026.01.09 | ₩160,490 | ₩163,742 | ₩159,499 | ₩162,846 | +1.47% | 428.8만 |
|---|
| 2026.01.08 | ₩159,378 | ₩160,597 | ₩158,428 | ₩159,780 | +0.25% | 340.3만 |
|---|
| 2026.01.07 | ₩161,761 | ₩163,020 | ₩159,740 | ₩159,981 | -1.10% | 361만 |
|---|
| 2026.01.06 | ₩158,883 | ₩161,882 | ₩158,776 | ₩161,507 | +1.65% | 359.5만 |
|---|
| 2026.01.05 | ₩157,960 | ₩159,941 | ₩157,879 | ₩158,749 | +0.50% | 445.6만 |
|---|
| 2026.01.02 | ₩157,424 | ₩158,227 | ₩153,448 | ₩155,724 | -1.08% | 580.1만 |
|---|
| 2025.12.31 | ₩158,615 | ₩158,749 | ₩154,854 | ₩154,961 | -2.30% | 380.9만 |
|---|
| 2025.12.30 | ₩158,897 | ₩159,646 | ₩158,294 | ₩158,549 | -0.22% | 247.5만 |
|---|
| 2025.12.29 | ₩159,017 | ₩160,155 | ₩157,960 | ₩159,191 | +0.11% | 224.8만 |
|---|
| 2025.12.26 | ₩161,212 | ₩161,922 | ₩160,249 | ₩160,945 | -0.17% | 179.6만 |
|---|
| 2025.12.24 | ₩159,486 | ₩161,453 | ₩159,392 | ₩161,065 | +0.99% | 174.1만 |
|---|
| 2025.12.23 | ₩157,237 | ₩160,168 | ₩157,183 | ₩159,981 | +1.75% | 269.6만 |
|---|
| 2025.12.22 | ₩157,290 | ₩158,254 | ₩156,433 | ₩157,826 | +0.34% | 217.7만 |
|---|
| 2025.12.19 | ₩152,431 | ₩155,389 | ₩152,297 | ₩155,028 | +1.70% | 255만 |
|---|
| 2025.12.18 | ₩151,829 | ₩153,877 | ₩150,035 | ₩151,079 | -0.49% | 384.2만 |
|---|
| 2025.12.17 | ₩153,529 | ₩153,863 | ₩147,639 | ₩147,772 | -3.75% | 718.6만 |
|---|
| 2025.12.16 | ₩153,087 | ₩154,359 | ₩150,222 | ₩152,873 | -0.14% | 504.6만 |
|---|
| 2025.12.15 | ₩157,611 | ₩157,611 | ₩153,207 | ₩154,185 | -2.17% | 419.9만 |
|---|
| 2025.12.12 | ₩159,472 | ₩159,901 | ₩153,140 | ₩154,907 | -2.86% | 804.8만 |
|---|
| 2025.12.11 | ₩157,424 | ₩160,302 | ₩155,376 | ₩160,048 | +1.67% | 890만 |
|---|
| 2025.12.10 | ₩155,778 | ₩160,141 | ₩154,881 | ₩159,097 | +2.13% | 473.6만 |
|---|
| 2025.12.09 | ₩156,179 | ₩157,719 | ₩155,804 | ₩156,099 | -0.05% | 285.1만 |
|---|
| 2025.12.08 | ₩158,656 | ₩158,656 | ₩155,162 | ₩156,554 | -1.32% | 325.9만 |
|---|
| 2025.12.05 | ₩157,919 | ₩159,914 | ₩157,290 | ₩158,000 | +0.05% | 417.6만 |
|---|
| 2025.12.04 | ₩157,893 | ₩157,960 | ₩155,162 | ₩157,317 | -0.36% | 895.1만 |
|---|
| 2025.12.03 | ₩154,747 | ₩157,678 | ₩154,104 | ₩156,902 | +1.39% | 830.2만 |
|---|
| 2025.12.02 | ₩155,657 | ₩156,969 | ₩153,890 | ₩155,376 | -0.18% | 316.6만 |
|---|
| 2025.12.01 | ₩153,582 | ₩156,460 | ₩153,542 | ₩154,600 | +0.66% | 376만 |
|---|
| 2025.11.28 | ₩155,068 | ₩156,969 | ₩154,854 | ₩156,795 | +1.11% | 194만 |
|---|
| 2025.11.26 | ₩152,980 | ₩155,751 | ₩152,431 | ₩154,372 | +0.91% | 484.9만 |
|---|
| 2025.11.25 | ₩147,090 | ₩152,123 | ₩144,372 | ₩151,293 | +2.86% | 605.7만 |
|---|
| 2025.11.24 | ₩143,368 | ₩148,080 | ₩142,645 | ₩147,264 | +2.72% | 476.5만 |
|---|
| 2025.11.21 | ₩138,509 | ₩144,520 | ₩135,872 | ₩141,066 | +1.85% | 936.7만 |
|---|
| 2025.11.20 | ₩150,343 | ₩152,056 | ₩136,648 | ₩137,050 | -8.84% | 1320.8만 |
|---|
| 2025.11.19 | ₩142,498 | ₩146,715 | ₩141,173 | ₩143,663 | +0.82% | 609.6만 |
|---|
| 2025.11.18 | ₩143,368 | ₩145,376 | ₩139,285 | ₩142,150 | -0.85% | 1455.6만 |
|---|
| 2025.11.17 | ₩148,495 | ₩151,159 | ₩143,462 | ₩145,791 | -1.82% | 781.8만 |
|---|
| 2025.11.14 | ₩145,644 | ₩152,525 | ₩144,225 | ₩150,035 | +3.01% | 843.1만 |
|---|
| 2025.11.13 | ₩156,112 | ₩156,380 | ₩149,232 | ₩150,262 | -3.75% | 652.9만 |
|---|
| 2025.11.12 | ₩159,231 | ₩159,258 | ₩156,514 | ₩158,134 | -0.69% | 406.8만 |
|---|
| 2025.11.11 | ₩155,831 | ₩158,334 | ₩155,001 | ₩157,866 | +1.31% | 945.4만 |
|---|
| 2025.11.10 | ₩154,064 | ₩157,384 | ₩152,592 | ₩156,782 | +1.76% | 518.9만 |
|---|
| 2025.11.07 | ₩147,906 | ₩150,035 | ₩143,408 | ₩149,995 | +1.41% | 1260.9만 |
|---|
| 2025.11.06 | ₩153,890 | ₩154,479 | ₩148,535 | ₩149,606 | -2.78% | 543.2만 |
|---|
| 2025.11.05 | ₩152,899 | ₩156,889 | ₩152,337 | ₩154,559 | +1.09% | 905.6만 |
|---|
| 2025.11.04 | ₩153,716 | ₩156,433 | ₩152,672 | ₩153,221 | -0.32% | 389.1만 |
|---|
| 2025.11.03 | ₩160,436 | ₩160,530 | ₩156,447 | ₩158,870 | -0.98% | 242.9만 |
|---|
| 2025.10.31 | ₩160,034 | ₩160,088 | ₩156,018 | ₩157,879 | -1.35% | 442.9만 |
|---|
| 2025.10.30 | ₩159,378 | ₩160,838 | ₩156,594 | ₩156,661 | -1.71% | 525.7만 |
|---|
| 2025.10.29 | ₩162,859 | ₩163,568 | ₩158,763 | ₩161,855 | -0.62% | 488.4만 |
|---|
| 2025.10.28 | ₩161,748 | ₩163,046 | ₩160,182 | ₩161,681 | -0.04% | 393.4만 |
|---|
| 2025.10.27 | ₩158,830 | ₩160,717 | ₩158,388 | ₩160,503 | +1.05% | 723.8만 |
|---|
| 2025.10.24 | ₩154,546 | ₩155,911 | ₩154,011 | ₩154,961 | +0.27% | 359.6만 |
|---|
| 2025.10.23 | ₩149,031 | ₩152,123 | ₩148,857 | ₩151,400 | +1.59% | 315.9만 |
|---|
| 2025.10.22 | ₩151,735 | ₩151,735 | ₩145,885 | ₩148,897 | -1.87% | 597.5만 |
|---|
| 2025.10.21 | ₩151,414 | ₩152,444 | ₩150,423 | ₩151,293 | -0.08% | 315.4만 |
|---|
| 2025.10.20 | ₩148,710 | ₩151,949 | ₩148,683 | ₩151,333 | +1.76% | 336.5만 |
|---|
| 2025.10.17 | ₩143,609 | ₩147,692 | ₩142,712 | ₩146,768 | +2.20% | 707.6만 |
|---|
| 2025.10.16 | ₩148,643 | ₩149,834 | ₩142,150 | ₩144,479 | -2.80% | 710.3만 |
|---|
| 2025.10.15 | ₩148,602 | ₩150,838 | ₩143,435 | ₩147,451 | -0.77% | 625만 |
|---|
| 2025.10.14 | ₩142,284 | ₩148,000 | ₩139,620 | ₩145,590 | +2.32% | 651.3만 |
|---|
| 2025.10.13 | ₩144,667 | ₩147,224 | ₩144,105 | ₩146,233 | +1.08% | 505.3만 |
|---|
| 2025.10.10 | ₩152,819 | ₩154,024 | ₩139,687 | ₩139,874 | -8.47% | 674.5만 |
|---|