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 | ₩206,767 | ₩209,231 | ₩205,884 | ₩208,522 | +0.85% | 186.1만 |
| 2026.10.08 | ₩205,843 | ₩207,638 | ₩202,308 | ₩205,053 | -0.38% | 210.6만 |
| 2026.10.07 | ₩206,660 | ₩208,361 | ₩204,960 | ₩207,772 | +0.54% | 183.8만 |
| 2026.10.06 | ₩208,655 | ₩211,414 | ₩208,508 | ₩209,446 | +0.38% | 164.9만 |
| 2026.10.05 | ₩202,027 | ₩207,423 | ₩202,014 | ₩206,071 | +2.00% | 204.4만 |
| 2026.10.02 | ₩202,763 | ₩204,370 | ₩200,099 | ₩202,040 | -0.36% | 245.2만 |
| 2026.10.01 | ₩198,117 | ₩199,108 | ₩193,818 | ₩197,849 | -0.14% | 248.6만 |
| 2026.09.30 | ₩199,791 | ₩202,054 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩196,805 |
| -1.49% |
| 219.5만 |
| 2026.09.29 | ₩200,152 | ₩200,166 | ₩196,657 | ₩198,130 | -1.01% | 162.8만 |
|---|
| 2026.09.28 | ₩201,451 | ₩202,375 | ₩197,769 | ₩199,188 | -1.12% | 232.3만 |
|---|
| 2026.09.25 | ₩201,840 | ₩204,598 | ₩199,965 | ₩203,808 | +0.98% | 182.3만 |
|---|
| 2026.09.24 | ₩198,318 | ₩202,094 | ₩197,648 | ₩200,849 | +1.28% | 161.8만 |
|---|
| 2026.09.23 | ₩205,308 | ₩205,482 | ₩200,246 | ₩201,264 | -1.97% | 160.8만 |
|---|
| 2026.09.22 | ₩206,620 | ₩207,598 | ₩205,562 | ₩206,232 | -0.19% | 171.6만 |
|---|
| 2026.09.21 | ₩200,715 | ₩207,383 | ₩200,608 | ₩206,312 | +2.79% | 205.2만 |
|---|
| 2026.09.18 | ₩196,952 | ₩197,461 | ₩194,327 | ₩197,099 | +0.07% | 135.3만 |
|---|
| 2026.09.17 | ₩197,046 | ₩197,313 | ₩194,649 | ₩196,684 | -0.18% | 161.6만 |
|---|
| 2026.09.16 | ₩194,367 | ₩195,988 | ₩186,855 | ₩190,283 | -2.10% | 237.9만 |
|---|
| 2026.09.15 | ₩194,943 | ₩195,131 | ₩191,863 | ₩192,787 | -1.11% | 137.4만 |
|---|
| 2026.09.14 | ₩194,100 | ₩197,608 | ₩193,243 | ₩195,492 | +0.72% | 176.8만 |
|---|
| 2026.09.11 | ₩198,545 | ₩199,844 | ₩197,822 | ₩198,211 | -0.17% | 183.6만 |
|---|
| 2026.09.10 | ₩193,658 | ₩195,198 | ₩192,573 | ₩193,497 | -0.08% | 237만 |
|---|
| 2026.09.09 | ₩198,438 | ₩198,719 | ₩196,001 | ₩197,099 | -0.67% | 146.9만 |
|---|
| 2026.09.08 | ₩202,415 | ₩202,884 | ₩199,322 | ₩199,925 | -1.23% | 151.3만 |
|---|
| 2026.09.04 | ₩204,785 | ₩205,509 | ₩202,429 | ₩203,379 | -0.69% | 149.6만 |
|---|
| 2026.09.03 | ₩201,799 | ₩206,620 | ₩201,411 | ₩205,857 | +2.01% | 189만 |
|---|
| 2026.09.02 | ₩197,621 | ₩200,728 | ₩197,126 | ₩199,710 | +1.06% | 134.6만 |
|---|
| 2026.09.01 | ₩197,313 | ₩199,443 | ₩195,358 | ₩197,046 | -0.14% | 235.6만 |
|---|
| 2026.08.31 | ₩201,625 | ₩202,121 | ₩199,536 | ₩201,224 | -0.20% | 152.9만 |
|---|
| 2026.08.28 | ₩205,187 | ₩207,999 | ₩202,442 | ₩203,246 | -0.95% | 237.3만 |
|---|
| 2026.08.27 | ₩202,790 | ₩205,776 | ₩201,719 | ₩204,759 | +0.97% | 187.7만 |
|---|
| 2026.08.26 | ₩199,764 | ₩201,893 | ₩199,215 | ₩200,822 | +0.53% | 115.7만 |
|---|
| 2026.08.25 | ₩200,983 | ₩201,478 | ₩198,639 | ₩200,782 | -0.10% | 172.9만 |
|---|
| 2026.08.24 | ₩200,099 | ₩200,340 | ₩197,943 | ₩198,961 | -0.57% | 181.3만 |
|---|
| 2026.08.21 | ₩201,036 | ₩202,469 | ₩199,603 | ₩200,701 | -0.17% | 164.6만 |
|---|
| 2026.08.20 | ₩201,197 | ₩202,964 | ₩198,117 | ₩198,559 | -1.31% | 202.5만 |
|---|
| 2026.08.19 | ₩204,772 | ₩206,419 | ₩203,045 | ₩203,754 | -0.50% | 182.7만 |
|---|
| 2026.08.18 | ₩203,500 | ₩204,183 | ₩202,107 | ₩202,456 | -0.51% | 190만 |
|---|
| 2026.08.17 | ₩209,579 | ₩210,102 | ₩206,620 | ₩206,754 | -1.35% | 152.2만 |
|---|
| 2026.08.14 | ₩211,575 | ₩211,789 | ₩209,071 | ₩209,740 | -0.87% | 151만 |
|---|
| 2026.08.13 | ₩208,803 | ₩212,418 | ₩208,254 | ₩211,146 | +1.12% | 182.1만 |
|---|
| 2026.08.12 | ₩208,615 | ₩208,843 | ₩206,084 | ₩206,955 | -0.80% | 165.2만 |
|---|
| 2026.08.11 | ₩208,722 | ₩208,722 | ₩204,491 | ₩205,361 | -1.61% | 162.8만 |
|---|
| 2026.08.10 | ₩207,129 | ₩209,124 | ₩206,500 | ₩207,531 | +0.19% | 175.5만 |
|---|
| 2026.08.07 | ₩205,951 | ₩208,267 | ₩204,852 | ₩207,638 | +0.82% | 184.4만 |
|---|
| 2026.08.06 | ₩205,495 | ₩206,767 | ₩203,353 | ₩204,116 | -0.67% | 163.7만 |
|---|
| 2026.08.05 | ₩210,061 | ₩210,905 | ₩205,027 | ₩205,201 | -2.31% | 240.4만 |
|---|
| 2026.08.04 | ₩198,184 | ₩208,120 | ₩198,130 | ₩206,406 | +4.15% | 356만 |
|---|
| 2026.08.03 | ₩189,694 | ₩196,657 | ₩189,480 | ₩195,934 | +3.29% | 279만 |
|---|
| 2026.07.31 | ₩186,279 | ₩189,333 | ₩181,030 | ₩187,846 | +0.84% | 284.8만 |
|---|
| 2026.07.30 | ₩180,026 | ₩184,632 | ₩179,062 | ₩184,217 | +2.33% | 234.9만 |
|---|
| 2026.07.29 | ₩183,133 | ₩185,195 | ₩175,125 | ₩175,433 | -4.20% | 318.1만 |
|---|
| 2026.07.28 | ₩182,637 | ₩185,342 | ₩180,307 | ₩183,856 | +0.67% | 180.7만 |
|---|
| 2026.07.27 | ₩186,882 | ₩187,418 | ₩180,254 | ₩182,597 | -2.29% | 186.3만 |
|---|
| 2026.07.24 | ₩182,276 | ₩186,132 | ₩181,352 | ₩182,476 | +0.11% | 172만 |
|---|
| 2026.07.23 | ₩183,039 | ₩185,476 | ₩179,892 | ₩182,289 | -0.41% | 248.7만 |
|---|
| 2026.07.22 | ₩188,663 | ₩191,221 | ₩188,462 | ₩189,172 | +0.27% | 142.5만 |
|---|
| 2026.07.21 | ₩188,462 | ₩190,538 | ₩186,895 | ₩190,002 | +0.82% | 146.3만 |
|---|
| 2026.07.20 | ₩188,971 | ₩190,337 | ₩184,927 | ₩185,422 | -1.88% | 202.7만 |
|---|
| 2026.07.17 | ₩185,422 | ₩189,386 | ₩184,472 | ₩186,199 | +0.42% | 236.8만 |
|---|
| 2026.07.16 | ₩193,818 | ₩195,171 | ₩190,082 | ₩192,305 | -0.78% | 191.1만 |
|---|
| 2026.07.15 | ₩194,970 | ₩196,055 | ₩191,944 | ₩195,332 | +0.19% | 182.2만 |
|---|
| 2026.07.14 | ₩192,506 | ₩194,301 | ₩190,765 | ₩193,202 | +0.36% | 192.1만 |
|---|
| 2026.07.13 | ₩193,738 | ₩194,890 | ₩190,337 | ₩191,127 | -1.35% | 195.2만 |
|---|
| 2026.07.10 | ₩193,457 | ₩196,108 | ₩190,511 | ₩195,720 | +1.17% | 192만 |
|---|
| 2026.07.09 | ₩190,042 | ₩193,631 | ₩188,797 | ₩193,350 | +1.74% | 162.1만 |
|---|
| 2026.07.08 | ₩187,029 | ₩189,239 | ₩184,150 | ₩188,583 | +0.83% | 203.3만 |
|---|
| 2026.07.07 | ₩192,493 | ₩193,015 | ₩188,596 | ₩190,431 | -1.07% | 245.7만 |
|---|
| 2026.07.06 | ₩191,234 | ₩194,180 | ₩190,377 | ₩193,377 | +1.12% | 184.7만 |
|---|
| 2026.07.02 | ₩190,471 | ₩193,363 | ₩184,820 | ₩188,502 | -1.03% | 306만 |
|---|
| 2026.07.01 | ₩188,730 | ₩192,198 | ₩186,802 | ₩189,333 | +0.32% | 209.4만 |
|---|
| 2026.06.30 | ₩185,945 | ₩191,154 | ₩185,784 | ₩189,868 | +2.11% | 208.8만 |
|---|
| 2026.06.29 | ₩182,651 | ₩186,346 | ₩179,370 | ₩185,811 | +1.73% | 218.3만 |
|---|
| 2026.06.26 | ₩177,013 | ₩182,704 | ₩175,567 | ₩176,866 | -0.08% | 252.4만 |
|---|
| 2026.06.25 | ₩184,552 | ₩184,914 | ₩177,776 | ₩180,414 | -2.24% | 233.2만 |
|---|
| 2026.06.24 | ₩181,740 | ₩185,436 | ₩178,714 | ₩180,374 | -0.75% | 224.1만 |
|---|
| 2026.06.23 | ₩181,164 | ₩185,784 | ₩180,213 | ₩181,285 | +0.07% | 268.2만 |
|---|
| 2026.06.22 | ₩191,997 | ₩193,832 | ₩188,502 | ₩189,373 | -1.37% | 197.2만 |
|---|
| 2026.06.18 | ₩192,091 | ₩192,453 | ₩189,199 | ₩191,234 | -0.45% | 214.5만 |
|---|
| 2026.06.17 | ₩193,671 | ₩194,354 | ₩184,458 | ₩185,784 | -4.07% | 281.2만 |
|---|
| 2026.06.16 | ₩196,363 | ₩196,992 | ₩192,667 | ₩193,015 | -1.70% | 178.7만 |
|---|
| 2026.06.15 | ₩194,354 | ₩198,010 | ₩194,301 | ₩196,497 | +1.10% | 267.3만 |
|---|
| 2026.06.12 | ₩185,958 | ₩188,743 | ₩181,780 | ₩186,681 | +0.39% | 289.4만 |
|---|
| 2026.06.11 | ₩177,334 | ₩185,570 | ₩174,281 | ₩183,842 | +3.67% | 395.5만 |
|---|
| 2026.06.10 | ₩181,017 | ₩184,753 | ₩174,991 | ₩175,004 | -3.32% | 429.6만 |
|---|
| 2026.06.09 | ₩188,757 | ₩191,221 | ₩173,023 | ₩183,762 | -2.65% | 484.1만 |
|---|
| 2026.06.08 | ₩188,596 | ₩190,042 | ₩184,713 | ₩185,556 | -1.61% | 295.3만 |
|---|
| 2026.06.05 | ₩196,028 | ₩196,416 | ₩182,717 | ₩184,164 | -6.05% | 458.8만 |
|---|
| 2026.06.04 | ₩196,055 | ₩200,929 | ₩195,546 | ₩199,965 | +1.99% | 207.7만 |
|---|
| 2026.06.03 | ₩200,862 | ₩201,411 | ₩197,287 | ₩197,809 | -1.52% | 254.5만 |
|---|
| 2026.06.02 | ₩200,112 | ₩202,750 | ₩199,831 | ₩202,027 | +0.96% | 223만 |
|---|
| 2026.06.01 | ₩198,853 | ₩202,710 | ₩198,331 | ₩201,250 | +1.21% | 258.1만 |
|---|
| 2026.05.29 | ₩199,322 | ₩201,023 | ₩198,371 | ₩199,764 | +0.22% | 300.5만 |
|---|
| 2026.05.28 | ₩194,957 | ₩198,867 | ₩194,260 | ₩198,438 | +1.79% | 232.5만 |
|---|
| 2026.05.27 | ₩195,573 | ₩195,921 | ₩193,470 | ₩195,291 | -0.14% | 220.7만 |
|---|
| 2026.05.26 | ₩194,983 | ₩196,590 | ₩193,685 | ₩195,318 | +0.17% | 219.4만 |
|---|
| 2026.05.22 | ₩192,131 | ₩194,167 | ₩190,819 | ₩191,596 | -0.28% | 244.9만 |
|---|
| 2026.05.21 | ₩186,467 | ₩191,207 | ₩185,355 | ₩189,587 | +1.67% | 288만 |
|---|
| 2026.05.20 | ₩184,405 | ₩188,998 | ₩183,052 | ₩188,583 | +2.27% | 296.8만 |
|---|
| 2026.05.19 | ₩183,762 | ₩185,904 | ₩181,298 | ₩182,972 | -0.43% | 369.2만 |
|---|
| 2026.05.18 | ₩187,685 | ₩188,864 | ₩182,758 | ₩186,614 | -0.57% | 379.8만 |
|---|
| 2026.05.15 | ₩189,279 | ₩190,538 | ₩186,266 | ₩187,110 | -1.15% | 309.8만 |
|---|
| 2026.05.14 | ₩190,939 | ₩195,412 | ₩190,859 | ₩194,301 | +1.76% | 271.4만 |
|---|
| 2026.05.13 | ₩186,989 | ₩191,087 | ₩184,739 | ₩189,922 | +1.57% | 280.8만 |
|---|
| 2026.05.12 | ₩185,918 | ₩187,337 | ₩182,021 | ₩186,842 | +0.50% | 325.4만 |
|---|
| 2026.05.11 | ₩185,637 | ₩188,850 | ₩185,583 | ₩187,592 | +1.05% | 267.7만 |
|---|
| 2026.05.08 | ₩184,539 | ₩186,828 | ₩184,271 | ₩186,427 | +1.02% | 245.2만 |
|---|
| 2026.05.07 | ₩184,793 | ₩185,583 | ₩180,803 | ₩182,142 | -1.43% | 365.2만 |
|---|
| 2026.05.06 | ₩179,731 | ₩184,458 | ₩179,544 | ₩183,856 | +2.29% | 348.6만 |
|---|
| 2026.05.05 | ₩175,152 | ₩177,482 | ₩174,951 | ₩176,558 | +0.80% | 278.5만 |
|---|
| 2026.05.04 | ₩173,973 | ₩175,460 | ₩170,331 | ₩172,540 | -0.82% | 311.8만 |
|---|
| 2026.05.01 | ₩174,897 | ₩177,522 | ₩174,335 | ₩174,482 | -0.24% | 352.6만 |
|---|
| 2026.04.30 | ₩170,318 | ₩173,933 | ₩167,358 | ₩172,982 | +1.56% | 406.5만 |
|---|
| 2026.04.29 | ₩167,760 | ₩168,630 | ₩165,912 | ₩168,215 | +0.27% | 305만 |
|---|
| 2026.04.28 | ₩168,389 | ₩169,153 | ₩166,582 | ₩168,309 | -0.05% | 268.9만 |
|---|
| 2026.04.27 | ₩169,420 | ₩171,148 | ₩168,804 | ₩170,853 | +0.85% | 297.9만 |
|---|
| 2026.04.24 | ₩167,760 | ₩170,398 | ₩166,582 | ₩170,050 | +1.36% | 356.8만 |
|---|
| 2026.04.23 | ₩167,010 | ₩169,072 | ₩161,948 | ₩166,260 | -0.45% | 454.8만 |
|---|
| 2026.04.22 | ₩166,863 | ₩168,456 | ₩166,247 | ₩168,309 | +0.87% | 317.4만 |
|---|
| 2026.04.21 | ₩167,760 | ₩168,470 | ₩162,417 | ₩163,461 | -2.56% | 415.4만 |
|---|
| 2026.04.20 | ₩166,702 | ₩167,546 | ₩164,894 | ₩166,702 | 0.00% | 325.5만 |
|---|
| 2026.04.17 | ₩164,988 | ₩169,300 | ₩164,747 | ₩167,693 | +1.64% | 467.3만 |
|---|
| 2026.04.16 | ₩161,614 | ₩162,765 | ₩159,846 | ₩161,975 | +0.22% | 308.1만 |
|---|
| 2026.04.15 | ₩157,730 | ₩161,078 | ₩157,034 | ₩160,770 | +1.93% | 355.2만 |
|---|
| 2026.04.14 | ₩152,695 | ₩157,262 | ₩152,682 | ₩157,128 | +2.90% | 323.5만 |
|---|
| 2026.04.13 | ₩146,040 | ₩151,798 | ₩145,518 | ₩151,624 | +3.82% | 340.9만 |
|---|
| 2026.04.10 | ₩148,624 | ₩149,107 | ₩146,736 | ₩147,312 | -0.88% | 271.9만 |
|---|
| 2026.04.09 | ₩144,580 | ₩148,611 | ₩143,871 | ₩147,781 | +2.21% | 329.1만 |
|---|
| 2026.04.08 | ₩145,545 | ₩146,013 | ₩142,585 | ₩145,237 | -0.21% | 375.7만 |
|---|
| 2026.04.07 | ₩133,479 | ₩135,247 | ₩130,038 | ₩135,046 | +1.17% | 432.1만 |
|---|
| 2026.04.06 | ₩133,038 | ₩135,368 | ₩132,837 | ₩134,899 | +1.40% | 275.8만 |
|---|
| 2026.04.02 | ₩127,347 | ₩134,310 | ₩126,556 | ₩133,078 | +4.50% | 362.5만 |
|---|
| 2026.04.01 | ₩132,007 | ₩134,792 | ₩131,511 | ₩132,797 | +0.60% | 392.3만 |
|---|
| 2026.03.31 | ₩123,450 | ₩130,587 | ₩122,941 | ₩129,864 | +5.20% | 550.6만 |
|---|
| 2026.03.30 | ₩124,173 | ₩124,334 | ₩118,040 | ₩119,566 | -3.71% | 442만 |
|---|
| 2026.03.27 | ₩125,766 | ₩125,874 | ₩120,236 | ₩120,798 | -3.95% | 576.1만 |
|---|
| 2026.03.26 | ₩131,685 | ₩133,426 | ₩127,280 | ₩127,454 | -3.21% | 385만 |
|---|
| 2026.03.25 | ₩135,796 | ₩137,162 | ₩133,145 | ₩134,604 | -0.88% | 234만 |
|---|
| 2026.03.24 | ₩131,685 | ₩135,167 | ₩130,801 | ₩132,797 | +0.84% | 426.1만 |
|---|
| 2026.03.23 | ₩135,716 | ₩138,528 | ₩133,292 | ₩134,189 | -1.12% | 742.2만 |
|---|
| 2026.03.20 | ₩135,086 | ₩135,180 | ₩127,802 | ₩130,011 | -3.76% | 606.1만 |
|---|
| 2026.03.19 | ₩134,270 | ₩138,073 | ₩133,212 | ₩136,091 | +1.36% | 553.7만 |
|---|
| 2026.03.18 | ₩141,594 | ₩142,438 | ₩137,055 | ₩137,216 | -3.09% | 511.4만 |
|---|
| 2026.03.17 | ₩144,219 | ₩145,518 | ₩142,746 | ₩143,174 | -0.72% | 294.3만 |
|---|
| 2026.03.16 | ₩141,715 | ₩144,005 | ₩140,925 | ₩142,076 | +0.26% | 460.7만 |
|---|
| 2026.03.13 | ₩142,344 | ₩144,299 | ₩137,390 | ₩137,939 | -3.10% | 659.9만 |
|---|
| 2026.03.12 | ₩143,750 | ₩144,112 | ₩140,336 | ₩140,456 | -2.29% | 608.6만 |
|---|
| 2026.03.11 | ₩148,022 | ₩149,656 | ₩145,277 | ₩147,218 | -0.54% | 418.1만 |
|---|
| 2026.03.10 | ₩148,169 | ₩151,865 | ₩146,241 | ₩147,714 | -0.31% | 615.6만 |
|---|
| 2026.03.09 | ₩140,871 | ₩149,629 | ₩138,287 | ₩148,598 | +5.48% | 910.1만 |
|---|
| 2026.03.06 | ₩145,464 | ₩147,272 | ₩143,041 | ₩144,835 | -0.43% | 546.4만 |
|---|
| 2026.03.05 | ₩151,396 | ₩153,686 | ₩147,031 | ₩150,914 | -0.32% | 625.4만 |
|---|
| 2026.03.04 | ₩151,142 | ₩154,784 | ₩149,830 | ₩153,472 | +1.54% | 435.3만 |
|---|
| 2026.03.03 | ₩146,790 | ₩151,878 | ₩143,134 | ₩150,298 | +2.39% | 654.1만 |
|---|
| 2026.03.02 | ₩149,294 | ₩155,936 | ₩148,852 | ₩154,423 | +3.44% | 361.1만 |
|---|
| 2026.02.27 | ₩152,240 | ₩154,811 | ₩151,316 | ₩154,409 | +1.42% | 424.7만 |
|---|
| 2026.02.26 | ₩159,404 | ₩159,458 | ₩153,231 | ₩156,646 | -1.73% | 320.7만 |
|---|
| 2026.02.25 | ₩157,302 | ₩159,699 | ₩157,262 | ₩159,284 | +1.26% | 250.4만 |
|---|
| 2026.02.24 | ₩151,785 | ₩156,083 | ₩150,566 | ₩155,427 | +2.40% | 273.7만 |
|---|
| 2026.02.23 | ₩155,856 | ₩157,369 | ₩150,834 | ₩152,200 | -2.35% | 420.3만 |
|---|
| 2026.02.20 | ₩152,186 | ₩157,395 | ₩151,865 | ₩156,994 | +3.16% | 550.6만 |
|---|
| 2026.02.19 | ₩153,365 | ₩154,972 | ₩151,825 | ₩153,847 | +0.31% | 368.8만 |
|---|
| 2026.02.18 | ₩153,579 | ₩157,007 | ₩152,776 | ₩155,025 | +0.94% | 392.9만 |
|---|
| 2026.02.17 | ₩151,008 | ₩154,208 | ₩148,102 | ₩152,735 | +1.14% | 503.7만 |
|---|
| 2026.02.13 | ₩152,079 | ₩155,173 | ₩149,281 | ₩151,999 | -0.05% | 564.4만 |
|---|
| 2026.02.12 | ₩160,998 | ₩161,721 | ₩151,396 | ₩151,972 | -5.61% | 706.7만 |
|---|
| 2026.02.11 | ₩162,524 | ₩162,993 | ₩157,516 | ₩159,351 | -1.95% | 321만 |
|---|
| 2026.02.10 | ₩161,573 | ₩162,658 | ₩159,230 | ₩159,551 | -1.25% | 329만 |
|---|
| 2026.02.09 | ₩157,757 | ₩162,189 | ₩157,047 | ₩160,877 | +1.98% | 302.5만 |
|---|
| 2026.02.06 | ₩152,535 | ₩159,766 | ₩152,240 | ₩158,654 | +4.01% | 595.3만 |
|---|
| 2026.02.05 | ₩152,374 | ₩154,249 | ₩148,906 | ₩150,017 | -1.55% | 820.9만 |
|---|
| 2026.02.04 | ₩158,895 | ₩159,592 | ₩152,976 | ₩155,989 | -1.83% | 796.5만 |
|---|
| 2026.02.03 | ₩163,087 | ₩163,582 | ₩154,516 | ₩158,346 | -2.91% | 628.8만 |
|---|
| 2026.02.02 | ₩158,507 | ₩163,595 | ₩158,413 | ₩162,604 | +2.59% | 375.5만 |
|---|
| 2026.01.30 | ₩160,114 | ₩161,761 | ₩156,779 | ₩160,167 | +0.03% | 504만 |
|---|
| 2026.01.29 | ₩163,395 | ₩163,863 | ₩155,307 | ₩161,681 | -1.05% | 573.9만 |
|---|
| 2026.01.28 | ₩163,970 | ₩164,506 | ₩161,774 | ₩162,832 | -0.69% | 334만 |
|---|
| 2026.01.27 | ₩161,989 | ₩163,609 | ₩161,560 | ₩162,926 | +0.58% | 218.5만 |
|---|
| 2026.01.26 | ₩159,431 | ₩161,975 | ₩159,083 | ₩160,998 | +0.98% | 285.2만 |
|---|
| 2026.01.23 | ₩157,904 | ₩159,833 | ₩157,221 | ₩158,574 | +0.42% | 307.8만 |
|---|
| 2026.01.22 | ₩159,163 | ₩160,047 | ₩157,195 | ₩158,547 | -0.39% | 384.7만 |
|---|
| 2026.01.21 | ₩152,347 | ₩158,413 | ₩151,356 | ₩156,123 | +2.48% | 832.2만 |
|---|
| 2026.01.20 | ₩153,753 | ₩156,016 | ₩150,339 | ₩151,021 | -1.78% | 641.2만 |
|---|
| 2026.01.16 | ₩162,283 | ₩162,698 | ₩159,833 | ₩160,864 | -0.87% | 262.1만 |
|---|
| 2026.01.15 | ₩163,073 | ₩163,689 | ₩160,757 | ₩161,413 | -1.02% | 337.1만 |
|---|
| 2026.01.14 | ₩160,649 | ₩161,145 | ₩157,235 | ₩160,248 | -0.25% | 499.5만 |
|---|
| 2026.01.13 | ₩163,917 | ₩164,278 | ₩160,957 | ₩162,604 | -0.80% | 323.5만 |
|---|
| 2026.01.12 | ₩160,516 | ₩164,319 | ₩160,502 | ₩163,676 | +1.97% | 269.9만 |
|---|
| 2026.01.09 | ₩160,542 | ₩163,796 | ₩159,551 | ₩162,899 | +1.47% | 428.8만 |
|---|
| 2026.01.08 | ₩159,431 | ₩160,649 | ₩158,480 | ₩159,833 | +0.25% | 340.3만 |
|---|
| 2026.01.07 | ₩161,814 | ₩163,073 | ₩159,792 | ₩160,033 | -1.10% | 361만 |
|---|
| 2026.01.06 | ₩158,935 | ₩161,935 | ₩158,828 | ₩161,560 | +1.65% | 359.5만 |
|---|
| 2026.01.05 | ₩158,011 | ₩159,993 | ₩157,931 | ₩158,801 | +0.50% | 445.6만 |
|---|
| 2026.01.02 | ₩157,476 | ₩158,279 | ₩153,499 | ₩155,775 | -1.08% | 580.1만 |
|---|
| 2025.12.31 | ₩158,668 | ₩158,801 | ₩154,905 | ₩155,012 | -2.30% | 380.9만 |
|---|
| 2025.12.30 | ₩158,949 | ₩159,699 | ₩158,346 | ₩158,601 | -0.22% | 247.5만 |
|---|
| 2025.12.29 | ₩159,069 | ₩160,208 | ₩158,011 | ₩159,243 | +0.11% | 224.8만 |
|---|
| 2025.12.26 | ₩161,265 | ₩161,975 | ₩160,301 | ₩160,998 | -0.17% | 179.6만 |
|---|
| 2025.12.24 | ₩159,538 | ₩161,506 | ₩159,444 | ₩161,118 | +0.99% | 174.1만 |
|---|
| 2025.12.23 | ₩157,288 | ₩160,221 | ₩157,235 | ₩160,033 | +1.75% | 269.6만 |
|---|
| 2025.12.22 | ₩157,342 | ₩158,306 | ₩156,485 | ₩157,878 | +0.34% | 217.7만 |
|---|
| 2025.12.19 | ₩152,481 | ₩155,440 | ₩152,347 | ₩155,079 | +1.70% | 255만 |
|---|
| 2025.12.18 | ₩151,878 | ₩153,927 | ₩150,084 | ₩151,129 | -0.49% | 384.2만 |
|---|
| 2025.12.17 | ₩153,579 | ₩153,914 | ₩147,687 | ₩147,821 | -3.75% | 718.6만 |
|---|
| 2025.12.16 | ₩153,137 | ₩154,409 | ₩150,272 | ₩152,923 | -0.14% | 504.6만 |
|---|
| 2025.12.15 | ₩157,663 | ₩157,663 | ₩153,258 | ₩154,235 | -2.17% | 419.9만 |
|---|
| 2025.12.12 | ₩159,525 | ₩159,953 | ₩153,191 | ₩154,958 | -2.86% | 804.8만 |
|---|
| 2025.12.11 | ₩157,476 | ₩160,355 | ₩155,427 | ₩160,100 | +1.67% | 890만 |
|---|
| 2025.12.10 | ₩155,829 | ₩160,194 | ₩154,932 | ₩159,150 | +2.13% | 473.6만 |
|---|
| 2025.12.09 | ₩156,230 | ₩157,770 | ₩155,856 | ₩156,150 | -0.05% | 285.1만 |
|---|
| 2025.12.08 | ₩158,708 | ₩158,708 | ₩155,213 | ₩156,605 | -1.32% | 325.9만 |
|---|
| 2025.12.05 | ₩157,971 | ₩159,966 | ₩157,342 | ₩158,052 | +0.05% | 417.6만 |
|---|
| 2025.12.04 | ₩157,944 | ₩158,011 | ₩155,213 | ₩157,369 | -0.36% | 895.1만 |
|---|
| 2025.12.03 | ₩154,798 | ₩157,730 | ₩154,155 | ₩156,954 | +1.39% | 830.2만 |
|---|
| 2025.12.02 | ₩155,708 | ₩157,021 | ₩153,941 | ₩155,427 | -0.18% | 316.6만 |
|---|
| 2025.12.01 | ₩153,633 | ₩156,512 | ₩153,592 | ₩154,650 | +0.66% | 376만 |
|---|
| 2025.11.28 | ₩155,119 | ₩157,021 | ₩154,905 | ₩156,846 | +1.11% | 194만 |
|---|
| 2025.11.26 | ₩153,030 | ₩155,802 | ₩152,481 | ₩154,423 | +0.91% | 484.9만 |
|---|
| 2025.11.25 | ₩147,138 | ₩152,173 | ₩144,420 | ₩151,343 | +2.86% | 605.7만 |
|---|
| 2025.11.24 | ₩143,415 | ₩148,129 | ₩142,692 | ₩147,312 | +2.72% | 476.5만 |
|---|
| 2025.11.21 | ₩138,555 | ₩144,567 | ₩135,917 | ₩141,112 | +1.85% | 936.7만 |
|---|
| 2025.11.20 | ₩150,392 | ₩152,106 | ₩136,693 | ₩137,095 | -8.84% | 1320.8만 |
|---|
| 2025.11.19 | ₩142,545 | ₩146,763 | ₩141,219 | ₩143,710 | +0.82% | 609.6만 |
|---|
| 2025.11.18 | ₩143,415 | ₩145,424 | ₩139,331 | ₩142,197 | -0.85% | 1455.6만 |
|---|
| 2025.11.17 | ₩148,544 | ₩151,209 | ₩143,509 | ₩145,839 | -1.82% | 781.8만 |
|---|
| 2025.11.14 | ₩145,692 | ₩152,575 | ₩144,272 | ₩150,084 | +3.01% | 843.1만 |
|---|
| 2025.11.13 | ₩156,164 | ₩156,431 | ₩149,281 | ₩150,312 | -3.75% | 652.9만 |
|---|
| 2025.11.12 | ₩159,284 | ₩159,310 | ₩156,565 | ₩158,186 | -0.69% | 406.8만 |
|---|
| 2025.11.11 | ₩155,882 | ₩158,386 | ₩155,052 | ₩157,918 | +1.31% | 945.4만 |
|---|
| 2025.11.10 | ₩154,115 | ₩157,436 | ₩152,642 | ₩156,833 | +1.76% | 518.9만 |
|---|
| 2025.11.07 | ₩147,955 | ₩150,084 | ₩143,456 | ₩150,044 | +1.41% | 1260.9만 |
|---|
| 2025.11.06 | ₩153,941 | ₩154,530 | ₩148,584 | ₩149,656 | -2.78% | 543.2만 |
|---|
| 2025.11.05 | ₩152,950 | ₩156,940 | ₩152,387 | ₩154,610 | +1.09% | 905.6만 |
|---|
| 2025.11.04 | ₩153,767 | ₩156,485 | ₩152,722 | ₩153,271 | -0.32% | 389.1만 |
|---|
| 2025.11.03 | ₩160,489 | ₩160,582 | ₩156,498 | ₩158,922 | -0.98% | 242.9만 |
|---|
| 2025.10.31 | ₩160,087 | ₩160,141 | ₩156,070 | ₩157,931 | -1.35% | 442.9만 |
|---|
| 2025.10.30 | ₩159,431 | ₩160,890 | ₩156,646 | ₩156,713 | -1.71% | 525.7만 |
|---|
| 2025.10.29 | ₩162,912 | ₩163,622 | ₩158,815 | ₩161,908 | -0.62% | 488.4만 |
|---|
| 2025.10.28 | ₩161,801 | ₩163,100 | ₩160,234 | ₩161,734 | -0.04% | 393.4만 |
|---|
| 2025.10.27 | ₩158,882 | ₩160,770 | ₩158,440 | ₩160,556 | +1.05% | 723.8만 |
|---|
| 2025.10.24 | ₩154,597 | ₩155,963 | ₩154,061 | ₩155,012 | +0.27% | 359.6만 |
|---|
| 2025.10.23 | ₩149,080 | ₩152,173 | ₩148,906 | ₩151,450 | +1.59% | 315.9만 |
|---|
| 2025.10.22 | ₩151,785 | ₩151,785 | ₩145,933 | ₩148,946 | -1.87% | 597.5만 |
|---|
| 2025.10.21 | ₩151,463 | ₩152,494 | ₩150,472 | ₩151,343 | -0.08% | 315.4만 |
|---|
| 2025.10.20 | ₩148,758 | ₩151,999 | ₩148,732 | ₩151,383 | +1.76% | 336.5만 |
|---|
| 2025.10.17 | ₩143,657 | ₩147,741 | ₩142,759 | ₩146,817 | +2.20% | 707.6만 |
|---|
| 2025.10.16 | ₩148,691 | ₩149,883 | ₩142,197 | ₩144,527 | -2.80% | 710.3만 |
|---|
| 2025.10.15 | ₩148,651 | ₩150,888 | ₩143,482 | ₩147,500 | -0.77% | 625만 |
|---|
| 2025.10.14 | ₩142,331 | ₩148,049 | ₩139,666 | ₩145,638 | +2.32% | 651.3만 |
|---|
| 2025.10.13 | ₩144,714 | ₩147,272 | ₩144,152 | ₩146,281 | +1.08% | 505.3만 |
|---|
| 2025.10.10 | ₩152,869 | ₩154,075 | ₩139,733 | ₩139,920 | -8.47% | 674.5만 |
|---|