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 | ₩206,676 | ₩209,139 | ₩205,793 | ₩208,430 | +0.85% | 186.1만 |
| 2026.10.08 | ₩205,753 | ₩207,546 | ₩202,219 | ₩204,963 | -0.38% | 210.6만 |
| 2026.10.07 | ₩206,569 | ₩208,269 | ₩204,869 | ₩207,680 | +0.54% | 183.8만 |
| 2026.10.06 | ₩208,564 | ₩211,321 | ₩208,416 | ₩209,353 | +0.38% | 164.9만 |
| 2026.10.05 | ₩201,938 | ₩207,332 | ₩201,925 | ₩205,980 | +2.00% | 204.4만 |
| 2026.10.02 | ₩202,674 | ₩204,280 | ₩200,011 | ₩201,951 | -0.36% | 245.2만 |
| 2026.10.01 | ₩198,030 | ₩199,020 | ₩193,733 | ₩197,762 | -0.14% | 248.6만 |
| 2026.09.30 | ₩199,703 | ₩201,965 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩196,718 |
| -1.49% |
| 219.5만 |
| 2026.09.29 | ₩200,064 | ₩200,077 | ₩196,571 | ₩198,043 | -1.01% | 162.8만 |
|---|
| 2026.09.28 | ₩201,362 | ₩202,286 | ₩197,682 | ₩199,100 | -1.12% | 232.3만 |
|---|
| 2026.09.25 | ₩201,751 | ₩204,508 | ₩199,877 | ₩203,718 | +0.98% | 182.3만 |
|---|
| 2026.09.24 | ₩198,230 | ₩202,005 | ₩197,561 | ₩200,760 | +1.28% | 161.8만 |
|---|
| 2026.09.23 | ₩205,217 | ₩205,391 | ₩200,158 | ₩201,175 | -1.97% | 160.8만 |
|---|
| 2026.09.22 | ₩206,529 | ₩207,506 | ₩205,472 | ₩206,141 | -0.19% | 171.6만 |
|---|
| 2026.09.21 | ₩200,626 | ₩207,292 | ₩200,519 | ₩206,221 | +2.79% | 205.2만 |
|---|
| 2026.09.18 | ₩196,865 | ₩197,374 | ₩194,242 | ₩197,012 | +0.07% | 135.3만 |
|---|
| 2026.09.17 | ₩196,959 | ₩197,227 | ₩194,563 | ₩196,597 | -0.18% | 161.6만 |
|---|
| 2026.09.16 | ₩194,282 | ₩195,901 | ₩186,773 | ₩190,199 | -2.10% | 237.9만 |
|---|
| 2026.09.15 | ₩194,857 | ₩195,045 | ₩191,779 | ₩192,702 | -1.11% | 137.4만 |
|---|
| 2026.09.14 | ₩194,014 | ₩197,521 | ₩193,157 | ₩195,406 | +0.72% | 176.8만 |
|---|
| 2026.09.11 | ₩198,458 | ₩199,756 | ₩197,735 | ₩198,123 | -0.17% | 183.6만 |
|---|
| 2026.09.10 | ₩193,572 | ₩195,112 | ₩192,488 | ₩193,412 | -0.08% | 237만 |
|---|
| 2026.09.09 | ₩198,351 | ₩198,632 | ₩195,915 | ₩197,012 | -0.67% | 146.9만 |
|---|
| 2026.09.08 | ₩202,326 | ₩202,795 | ₩199,234 | ₩199,837 | -1.23% | 151.3만 |
|---|
| 2026.09.04 | ₩204,695 | ₩205,418 | ₩202,340 | ₩203,290 | -0.69% | 149.6만 |
|---|
| 2026.09.03 | ₩201,710 | ₩206,529 | ₩201,322 | ₩205,766 | +2.01% | 189만 |
|---|
| 2026.09.02 | ₩197,534 | ₩200,640 | ₩197,039 | ₩199,622 | +1.06% | 134.6만 |
|---|
| 2026.09.01 | ₩197,227 | ₩199,355 | ₩195,272 | ₩196,959 | -0.14% | 235.6만 |
|---|
| 2026.08.31 | ₩201,536 | ₩202,032 | ₩199,448 | ₩201,135 | -0.20% | 152.9만 |
|---|
| 2026.08.28 | ₩205,097 | ₩207,908 | ₩202,353 | ₩203,156 | -0.95% | 237.3만 |
|---|
| 2026.08.27 | ₩202,701 | ₩205,686 | ₩201,630 | ₩204,669 | +0.97% | 187.7만 |
|---|
| 2026.08.26 | ₩199,676 | ₩201,804 | ₩199,127 | ₩200,733 | +0.53% | 115.7만 |
|---|
| 2026.08.25 | ₩200,894 | ₩201,389 | ₩198,552 | ₩200,693 | -0.10% | 172.9만 |
|---|
| 2026.08.24 | ₩200,011 | ₩200,251 | ₩197,856 | ₩198,873 | -0.57% | 181.3만 |
|---|
| 2026.08.21 | ₩200,948 | ₩202,380 | ₩199,515 | ₩200,613 | -0.17% | 164.6만 |
|---|
| 2026.08.20 | ₩201,108 | ₩202,875 | ₩198,030 | ₩198,471 | -1.31% | 202.5만 |
|---|
| 2026.08.19 | ₩204,682 | ₩206,328 | ₩202,955 | ₩203,665 | -0.50% | 182.7만 |
|---|
| 2026.08.18 | ₩203,410 | ₩204,093 | ₩202,018 | ₩202,366 | -0.51% | 190만 |
|---|
| 2026.08.17 | ₩209,487 | ₩210,009 | ₩206,529 | ₩206,663 | -1.35% | 152.2만 |
|---|
| 2026.08.14 | ₩211,481 | ₩211,696 | ₩208,978 | ₩209,648 | -0.87% | 151만 |
|---|
| 2026.08.13 | ₩208,711 | ₩212,325 | ₩208,162 | ₩211,053 | +1.12% | 182.1만 |
|---|
| 2026.08.12 | ₩208,523 | ₩208,751 | ₩205,994 | ₩206,864 | -0.80% | 165.2만 |
|---|
| 2026.08.11 | ₩208,630 | ₩208,630 | ₩204,401 | ₩205,271 | -1.61% | 162.8만 |
|---|
| 2026.08.10 | ₩207,038 | ₩209,032 | ₩206,409 | ₩207,439 | +0.19% | 175.5만 |
|---|
| 2026.08.07 | ₩205,860 | ₩208,175 | ₩204,762 | ₩207,546 | +0.82% | 184.4만 |
|---|
| 2026.08.06 | ₩205,405 | ₩206,676 | ₩203,263 | ₩204,026 | -0.67% | 163.7만 |
|---|
| 2026.08.05 | ₩209,969 | ₩210,812 | ₩204,936 | ₩205,110 | -2.31% | 240.4만 |
|---|
| 2026.08.04 | ₩198,097 | ₩208,028 | ₩198,043 | ₩206,315 | +4.15% | 356만 |
|---|
| 2026.08.03 | ₩189,610 | ₩196,571 | ₩189,396 | ₩195,848 | +3.29% | 279만 |
|---|
| 2026.07.31 | ₩186,197 | ₩189,249 | ₩180,950 | ₩187,763 | +0.84% | 284.8만 |
|---|
| 2026.07.30 | ₩179,947 | ₩184,551 | ₩178,983 | ₩184,136 | +2.33% | 234.9만 |
|---|
| 2026.07.29 | ₩183,052 | ₩185,113 | ₩175,048 | ₩175,356 | -4.20% | 318.1만 |
|---|
| 2026.07.28 | ₩182,557 | ₩185,260 | ₩180,228 | ₩183,775 | +0.67% | 180.7만 |
|---|
| 2026.07.27 | ₩186,800 | ₩187,335 | ₩180,174 | ₩182,516 | -2.29% | 186.3만 |
|---|
| 2026.07.24 | ₩182,195 | ₩186,050 | ₩181,272 | ₩182,396 | +0.11% | 172만 |
|---|
| 2026.07.23 | ₩182,958 | ₩185,394 | ₩179,813 | ₩182,209 | -0.41% | 248.7만 |
|---|
| 2026.07.22 | ₩188,580 | ₩191,136 | ₩188,379 | ₩189,088 | +0.27% | 142.5만 |
|---|
| 2026.07.21 | ₩188,379 | ₩190,454 | ₩186,813 | ₩189,918 | +0.82% | 146.3만 |
|---|
| 2026.07.20 | ₩188,888 | ₩190,253 | ₩184,845 | ₩185,341 | -1.88% | 202.7만 |
|---|
| 2026.07.17 | ₩185,341 | ₩189,303 | ₩184,390 | ₩186,117 | +0.42% | 236.8만 |
|---|
| 2026.07.16 | ₩193,733 | ₩195,085 | ₩189,999 | ₩192,221 | -0.78% | 191.1만 |
|---|
| 2026.07.15 | ₩194,884 | ₩195,968 | ₩191,859 | ₩195,246 | +0.19% | 182.2만 |
|---|
| 2026.07.14 | ₩192,421 | ₩194,215 | ₩190,681 | ₩193,117 | +0.36% | 192.1만 |
|---|
| 2026.07.13 | ₩193,653 | ₩194,804 | ₩190,253 | ₩191,043 | -1.35% | 195.2만 |
|---|
| 2026.07.10 | ₩193,372 | ₩196,022 | ₩190,427 | ₩195,634 | +1.17% | 192만 |
|---|
| 2026.07.09 | ₩189,958 | ₩193,546 | ₩188,714 | ₩193,265 | +1.74% | 162.1만 |
|---|
| 2026.07.08 | ₩186,947 | ₩189,155 | ₩184,069 | ₩188,500 | +0.83% | 203.3만 |
|---|
| 2026.07.07 | ₩192,408 | ₩192,930 | ₩188,513 | ₩190,347 | -1.07% | 245.7만 |
|---|
| 2026.07.06 | ₩191,150 | ₩194,094 | ₩190,293 | ₩193,291 | +1.12% | 184.7만 |
|---|
| 2026.07.02 | ₩190,387 | ₩193,278 | ₩184,738 | ₩188,419 | -1.03% | 306만 |
|---|
| 2026.07.01 | ₩188,647 | ₩192,113 | ₩186,719 | ₩189,249 | +0.32% | 209.4만 |
|---|
| 2026.06.30 | ₩185,863 | ₩191,069 | ₩185,702 | ₩189,784 | +2.11% | 208.8만 |
|---|
| 2026.06.29 | ₩182,570 | ₩186,264 | ₩179,291 | ₩185,729 | +1.73% | 218.3만 |
|---|
| 2026.06.26 | ₩176,935 | ₩182,624 | ₩175,489 | ₩176,788 | -0.08% | 252.4만 |
|---|
| 2026.06.25 | ₩184,471 | ₩184,832 | ₩177,698 | ₩180,335 | -2.24% | 233.2만 |
|---|
| 2026.06.24 | ₩181,660 | ₩185,354 | ₩178,635 | ₩180,295 | -0.75% | 224.1만 |
|---|
| 2026.06.23 | ₩181,084 | ₩185,702 | ₩180,134 | ₩181,205 | +0.07% | 268.2만 |
|---|
| 2026.06.22 | ₩191,913 | ₩193,746 | ₩188,419 | ₩189,289 | -1.37% | 197.2만 |
|---|
| 2026.06.18 | ₩192,006 | ₩192,368 | ₩189,115 | ₩191,150 | -0.45% | 214.5만 |
|---|
| 2026.06.17 | ₩193,586 | ₩194,268 | ₩184,377 | ₩185,702 | -4.07% | 281.2만 |
|---|
| 2026.06.16 | ₩196,276 | ₩196,905 | ₩192,582 | ₩192,930 | -1.70% | 178.7만 |
|---|
| 2026.06.15 | ₩194,268 | ₩197,923 | ₩194,215 | ₩196,410 | +1.10% | 267.3만 |
|---|
| 2026.06.12 | ₩185,876 | ₩188,660 | ₩181,700 | ₩186,599 | +0.39% | 289.4만 |
|---|
| 2026.06.11 | ₩177,256 | ₩185,488 | ₩174,204 | ₩183,761 | +3.67% | 395.5만 |
|---|
| 2026.06.10 | ₩180,937 | ₩184,671 | ₩174,914 | ₩174,927 | -3.32% | 429.6만 |
|---|
| 2026.06.09 | ₩188,674 | ₩191,136 | ₩172,946 | ₩183,681 | -2.65% | 484.1만 |
|---|
| 2026.06.08 | ₩188,513 | ₩189,958 | ₩184,631 | ₩185,475 | -1.61% | 295.3만 |
|---|
| 2026.06.05 | ₩195,942 | ₩196,330 | ₩182,637 | ₩184,083 | -6.05% | 458.8만 |
|---|
| 2026.06.04 | ₩195,968 | ₩200,840 | ₩195,460 | ₩199,877 | +1.99% | 207.7만 |
|---|
| 2026.06.03 | ₩200,774 | ₩201,322 | ₩197,200 | ₩197,722 | -1.52% | 254.5만 |
|---|
| 2026.06.02 | ₩200,024 | ₩202,661 | ₩199,743 | ₩201,938 | +0.96% | 223만 |
|---|
| 2026.06.01 | ₩198,766 | ₩202,621 | ₩198,244 | ₩201,162 | +1.21% | 258.1만 |
|---|
| 2026.05.29 | ₩199,234 | ₩200,934 | ₩198,284 | ₩199,676 | +0.22% | 300.5만 |
|---|
| 2026.05.28 | ₩194,871 | ₩198,779 | ₩194,175 | ₩198,351 | +1.79% | 232.5만 |
|---|
| 2026.05.27 | ₩195,486 | ₩195,834 | ₩193,385 | ₩195,205 | -0.14% | 220.7만 |
|---|
| 2026.05.26 | ₩194,898 | ₩196,504 | ₩193,599 | ₩195,232 | +0.17% | 219.4만 |
|---|
| 2026.05.22 | ₩192,047 | ₩194,081 | ₩190,735 | ₩191,511 | -0.28% | 244.9만 |
|---|
| 2026.05.21 | ₩186,385 | ₩191,123 | ₩185,274 | ₩189,503 | +1.67% | 288만 |
|---|
| 2026.05.20 | ₩184,323 | ₩188,914 | ₩182,972 | ₩188,500 | +2.27% | 296.8만 |
|---|
| 2026.05.19 | ₩183,681 | ₩185,823 | ₩181,218 | ₩182,891 | -0.43% | 369.2만 |
|---|
| 2026.05.18 | ₩187,603 | ₩188,781 | ₩182,677 | ₩186,532 | -0.57% | 379.8만 |
|---|
| 2026.05.15 | ₩189,196 | ₩190,454 | ₩186,184 | ₩187,027 | -1.15% | 309.8만 |
|---|
| 2026.05.14 | ₩190,855 | ₩195,326 | ₩190,775 | ₩194,215 | +1.76% | 271.4만 |
|---|
| 2026.05.13 | ₩186,907 | ₩191,003 | ₩184,658 | ₩189,838 | +1.57% | 280.8만 |
|---|
| 2026.05.12 | ₩185,836 | ₩187,255 | ₩181,941 | ₩186,760 | +0.50% | 325.4만 |
|---|
| 2026.05.11 | ₩185,555 | ₩188,767 | ₩185,501 | ₩187,509 | +1.05% | 267.7만 |
|---|
| 2026.05.08 | ₩184,457 | ₩186,746 | ₩184,190 | ₩186,345 | +1.02% | 245.2만 |
|---|
| 2026.05.07 | ₩184,712 | ₩185,501 | ₩180,723 | ₩182,061 | -1.43% | 365.2만 |
|---|
| 2026.05.06 | ₩179,652 | ₩184,377 | ₩179,465 | ₩183,775 | +2.29% | 348.6만 |
|---|
| 2026.05.05 | ₩175,074 | ₩177,403 | ₩174,874 | ₩176,480 | +0.80% | 278.5만 |
|---|
| 2026.05.04 | ₩173,897 | ₩175,382 | ₩170,256 | ₩172,464 | -0.82% | 311.8만 |
|---|
| 2026.05.01 | ₩174,820 | ₩177,444 | ₩174,258 | ₩174,405 | -0.24% | 352.6만 |
|---|
| 2026.04.30 | ₩170,243 | ₩173,856 | ₩167,284 | ₩172,906 | +1.56% | 406.5만 |
|---|
| 2026.04.29 | ₩167,686 | ₩168,556 | ₩165,839 | ₩168,141 | +0.27% | 305만 |
|---|
| 2026.04.28 | ₩168,315 | ₩169,078 | ₩166,508 | ₩168,235 | -0.05% | 268.9만 |
|---|
| 2026.04.27 | ₩169,346 | ₩171,072 | ₩168,730 | ₩170,778 | +0.85% | 297.9만 |
|---|
| 2026.04.24 | ₩167,686 | ₩170,323 | ₩166,508 | ₩169,975 | +1.36% | 356.8만 |
|---|
| 2026.04.23 | ₩166,936 | ₩168,998 | ₩161,877 | ₩166,187 | -0.45% | 454.8만 |
|---|
| 2026.04.22 | ₩166,789 | ₩168,382 | ₩166,174 | ₩168,235 | +0.87% | 317.4만 |
|---|
| 2026.04.21 | ₩167,686 | ₩168,395 | ₩162,345 | ₩163,389 | -2.56% | 415.4만 |
|---|
| 2026.04.20 | ₩166,629 | ₩167,472 | ₩164,822 | ₩166,629 | 0.00% | 325.5만 |
|---|
| 2026.04.17 | ₩164,915 | ₩169,225 | ₩164,674 | ₩167,619 | +1.64% | 467.3만 |
|---|
| 2026.04.16 | ₩161,542 | ₩162,693 | ₩159,776 | ₩161,904 | +0.22% | 308.1만 |
|---|
| 2026.04.15 | ₩157,661 | ₩161,007 | ₩156,965 | ₩160,699 | +1.93% | 355.2만 |
|---|
| 2026.04.14 | ₩152,628 | ₩157,192 | ₩152,615 | ₩157,058 | +2.90% | 323.5만 |
|---|
| 2026.04.13 | ₩145,976 | ₩151,731 | ₩145,454 | ₩151,557 | +3.82% | 340.9만 |
|---|
| 2026.04.10 | ₩148,559 | ₩149,041 | ₩146,672 | ₩147,247 | -0.88% | 271.9만 |
|---|
| 2026.04.09 | ₩144,517 | ₩148,546 | ₩143,807 | ₩147,716 | +2.21% | 329.1만 |
|---|
| 2026.04.08 | ₩145,480 | ₩145,949 | ₩142,522 | ₩145,173 | -0.21% | 375.7만 |
|---|
| 2026.04.07 | ₩133,421 | ₩135,187 | ₩129,981 | ₩134,987 | +1.17% | 432.1만 |
|---|
| 2026.04.06 | ₩132,979 | ₩135,308 | ₩132,778 | ₩134,839 | +1.40% | 275.8만 |
|---|
| 2026.04.02 | ₩127,290 | ₩134,251 | ₩126,501 | ₩133,019 | +4.50% | 362.5만 |
|---|
| 2026.04.01 | ₩131,948 | ₩134,732 | ₩131,453 | ₩132,738 | +0.60% | 392.3만 |
|---|
| 2026.03.31 | ₩123,395 | ₩130,530 | ₩122,887 | ₩129,807 | +5.20% | 550.6만 |
|---|
| 2026.03.30 | ₩124,118 | ₩124,279 | ₩117,988 | ₩119,514 | -3.71% | 442만 |
|---|
| 2026.03.27 | ₩125,711 | ₩125,818 | ₩120,183 | ₩120,745 | -3.95% | 576.1만 |
|---|
| 2026.03.26 | ₩131,627 | ₩133,367 | ₩127,223 | ₩127,397 | -3.21% | 385만 |
|---|
| 2026.03.25 | ₩135,736 | ₩137,102 | ₩133,086 | ₩134,545 | -0.88% | 234만 |
|---|
| 2026.03.24 | ₩131,627 | ₩135,107 | ₩130,744 | ₩132,738 | +0.84% | 426.1만 |
|---|
| 2026.03.23 | ₩135,656 | ₩138,467 | ₩133,233 | ₩134,130 | -1.12% | 742.2만 |
|---|
| 2026.03.20 | ₩135,027 | ₩135,121 | ₩127,745 | ₩129,954 | -3.76% | 606.1만 |
|---|
| 2026.03.19 | ₩134,210 | ₩138,012 | ₩133,153 | ₩136,031 | +1.36% | 553.7만 |
|---|
| 2026.03.18 | ₩141,532 | ₩142,375 | ₩136,994 | ₩137,155 | -3.09% | 511.4만 |
|---|
| 2026.03.17 | ₩144,155 | ₩145,454 | ₩142,683 | ₩143,111 | -0.72% | 294.3만 |
|---|
| 2026.03.16 | ₩141,652 | ₩143,941 | ₩140,863 | ₩142,014 | +0.26% | 460.7만 |
|---|
| 2026.03.13 | ₩142,281 | ₩144,236 | ₩137,329 | ₩137,878 | -3.10% | 659.9만 |
|---|
| 2026.03.12 | ₩143,687 | ₩144,048 | ₩140,274 | ₩140,394 | -2.29% | 608.6만 |
|---|
| 2026.03.11 | ₩147,957 | ₩149,590 | ₩145,213 | ₩147,154 | -0.54% | 418.1만 |
|---|
| 2026.03.10 | ₩148,104 | ₩151,798 | ₩146,176 | ₩147,649 | -0.31% | 615.6만 |
|---|
| 2026.03.09 | ₩140,809 | ₩149,563 | ₩138,226 | ₩148,532 | +5.48% | 910.1만 |
|---|
| 2026.03.06 | ₩145,400 | ₩147,207 | ₩142,978 | ₩144,771 | -0.43% | 546.4만 |
|---|
| 2026.03.05 | ₩151,330 | ₩153,618 | ₩146,966 | ₩150,848 | -0.32% | 625.4만 |
|---|
| 2026.03.04 | ₩151,075 | ₩154,716 | ₩149,764 | ₩153,404 | +1.54% | 435.3만 |
|---|
| 2026.03.03 | ₩146,725 | ₩151,812 | ₩143,071 | ₩150,232 | +2.39% | 654.1만 |
|---|
| 2026.03.02 | ₩149,228 | ₩155,867 | ₩148,787 | ₩154,355 | +3.44% | 361.1만 |
|---|
| 2026.02.27 | ₩152,173 | ₩154,743 | ₩151,249 | ₩154,341 | +1.42% | 424.7만 |
|---|
| 2026.02.26 | ₩159,334 | ₩159,387 | ₩153,163 | ₩156,577 | -1.73% | 320.7만 |
|---|
| 2026.02.25 | ₩157,232 | ₩159,628 | ₩157,192 | ₩159,213 | +1.26% | 250.4만 |
|---|
| 2026.02.24 | ₩151,718 | ₩156,014 | ₩150,500 | ₩155,359 | +2.40% | 273.7만 |
|---|
| 2026.02.23 | ₩155,787 | ₩157,299 | ₩150,768 | ₩152,133 | -2.35% | 420.3만 |
|---|
| 2026.02.20 | ₩152,119 | ₩157,326 | ₩151,798 | ₩156,925 | +3.16% | 550.6만 |
|---|
| 2026.02.19 | ₩153,297 | ₩154,903 | ₩151,758 | ₩153,779 | +0.31% | 368.8만 |
|---|
| 2026.02.18 | ₩153,511 | ₩156,938 | ₩152,708 | ₩154,957 | +0.94% | 392.9만 |
|---|
| 2026.02.17 | ₩150,942 | ₩154,141 | ₩148,037 | ₩152,668 | +1.14% | 503.7만 |
|---|
| 2026.02.13 | ₩152,012 | ₩155,104 | ₩149,215 | ₩151,932 | -0.05% | 564.4만 |
|---|
| 2026.02.12 | ₩160,927 | ₩161,649 | ₩151,330 | ₩151,905 | -5.61% | 706.7만 |
|---|
| 2026.02.11 | ₩162,453 | ₩162,921 | ₩157,447 | ₩159,280 | -1.95% | 321만 |
|---|
| 2026.02.10 | ₩161,502 | ₩162,586 | ₩159,160 | ₩159,481 | -1.25% | 329만 |
|---|
| 2026.02.09 | ₩157,688 | ₩162,118 | ₩156,978 | ₩160,806 | +1.98% | 302.5만 |
|---|
| 2026.02.06 | ₩152,467 | ₩159,695 | ₩152,173 | ₩158,584 | +4.01% | 595.3만 |
|---|
| 2026.02.05 | ₩152,307 | ₩154,181 | ₩148,840 | ₩149,951 | -1.55% | 820.9만 |
|---|
| 2026.02.04 | ₩158,825 | ₩159,521 | ₩152,909 | ₩155,921 | -1.83% | 796.5만 |
|---|
| 2026.02.03 | ₩163,015 | ₩163,510 | ₩154,448 | ₩158,276 | -2.91% | 628.8만 |
|---|
| 2026.02.02 | ₩158,437 | ₩163,523 | ₩158,343 | ₩162,533 | +2.59% | 375.5만 |
|---|
| 2026.01.30 | ₩160,043 | ₩161,690 | ₩156,710 | ₩160,097 | +0.03% | 504만 |
|---|
| 2026.01.29 | ₩163,323 | ₩163,791 | ₩155,238 | ₩161,609 | -1.05% | 573.9만 |
|---|
| 2026.01.28 | ₩163,898 | ₩164,433 | ₩161,703 | ₩162,760 | -0.69% | 334만 |
|---|
| 2026.01.27 | ₩161,917 | ₩163,537 | ₩161,489 | ₩162,854 | +0.58% | 218.5만 |
|---|
| 2026.01.26 | ₩159,361 | ₩161,904 | ₩159,013 | ₩160,927 | +0.98% | 285.2만 |
|---|
| 2026.01.23 | ₩157,835 | ₩159,762 | ₩157,152 | ₩158,504 | +0.42% | 307.8만 |
|---|
| 2026.01.22 | ₩159,093 | ₩159,976 | ₩157,125 | ₩158,477 | -0.39% | 384.7만 |
|---|
| 2026.01.21 | ₩152,280 | ₩158,343 | ₩151,290 | ₩156,055 | +2.48% | 832.2만 |
|---|
| 2026.01.20 | ₩153,685 | ₩155,947 | ₩150,272 | ₩150,955 | -1.78% | 641.2만 |
|---|
| 2026.01.16 | ₩162,212 | ₩162,627 | ₩159,762 | ₩160,793 | -0.87% | 262.1만 |
|---|
| 2026.01.15 | ₩163,001 | ₩163,617 | ₩160,686 | ₩161,342 | -1.02% | 337.1만 |
|---|
| 2026.01.14 | ₩160,579 | ₩161,074 | ₩157,165 | ₩160,177 | -0.25% | 499.5만 |
|---|
| 2026.01.13 | ₩163,845 | ₩164,206 | ₩160,886 | ₩162,533 | -0.80% | 323.5만 |
|---|
| 2026.01.12 | ₩160,445 | ₩164,246 | ₩160,431 | ₩163,604 | +1.97% | 269.9만 |
|---|
| 2026.01.09 | ₩160,472 | ₩163,724 | ₩159,481 | ₩162,827 | +1.47% | 428.8만 |
|---|
| 2026.01.08 | ₩159,361 | ₩160,579 | ₩158,410 | ₩159,762 | +0.25% | 340.3만 |
|---|
| 2026.01.07 | ₩161,743 | ₩163,001 | ₩159,722 | ₩159,963 | -1.10% | 361만 |
|---|
| 2026.01.06 | ₩158,865 | ₩161,864 | ₩158,758 | ₩161,489 | +1.65% | 359.5만 |
|---|
| 2026.01.05 | ₩157,942 | ₩159,923 | ₩157,862 | ₩158,732 | +0.50% | 445.6만 |
|---|
| 2026.01.02 | ₩157,406 | ₩158,210 | ₩153,431 | ₩155,707 | -1.08% | 580.1만 |
|---|
| 2025.12.31 | ₩158,598 | ₩158,732 | ₩154,837 | ₩154,944 | -2.30% | 380.9만 |
|---|
| 2025.12.30 | ₩158,879 | ₩159,628 | ₩158,276 | ₩158,531 | -0.22% | 247.5만 |
|---|
| 2025.12.29 | ₩158,999 | ₩160,137 | ₩157,942 | ₩159,173 | +0.11% | 224.8만 |
|---|
| 2025.12.26 | ₩161,194 | ₩161,904 | ₩160,231 | ₩160,927 | -0.17% | 179.6만 |
|---|
| 2025.12.24 | ₩159,468 | ₩161,435 | ₩159,374 | ₩161,047 | +0.99% | 174.1만 |
|---|
| 2025.12.23 | ₩157,219 | ₩160,150 | ₩157,165 | ₩159,963 | +1.75% | 269.6만 |
|---|
| 2025.12.22 | ₩157,273 | ₩158,236 | ₩156,416 | ₩157,808 | +0.34% | 217.7만 |
|---|
| 2025.12.19 | ₩152,414 | ₩155,372 | ₩152,280 | ₩155,011 | +1.70% | 255만 |
|---|
| 2025.12.18 | ₩151,812 | ₩153,859 | ₩150,018 | ₩151,062 | -0.49% | 384.2만 |
|---|
| 2025.12.17 | ₩153,511 | ₩153,846 | ₩147,622 | ₩147,756 | -3.75% | 718.6만 |
|---|
| 2025.12.16 | ₩153,070 | ₩154,341 | ₩150,205 | ₩152,856 | -0.14% | 504.6만 |
|---|
| 2025.12.15 | ₩157,594 | ₩157,594 | ₩153,190 | ₩154,167 | -2.17% | 419.9만 |
|---|
| 2025.12.12 | ₩159,454 | ₩159,883 | ₩153,123 | ₩154,890 | -2.86% | 804.8만 |
|---|
| 2025.12.11 | ₩157,406 | ₩160,284 | ₩155,359 | ₩160,030 | +1.67% | 890만 |
|---|
| 2025.12.10 | ₩155,760 | ₩160,124 | ₩154,863 | ₩159,080 | +2.13% | 473.6만 |
|---|
| 2025.12.09 | ₩156,162 | ₩157,701 | ₩155,787 | ₩156,081 | -0.05% | 285.1만 |
|---|
| 2025.12.08 | ₩158,638 | ₩158,638 | ₩155,144 | ₩156,536 | -1.32% | 325.9만 |
|---|
| 2025.12.05 | ₩157,902 | ₩159,896 | ₩157,273 | ₩157,982 | +0.05% | 417.6만 |
|---|
| 2025.12.04 | ₩157,875 | ₩157,942 | ₩155,144 | ₩157,299 | -0.36% | 895.1만 |
|---|
| 2025.12.03 | ₩154,729 | ₩157,661 | ₩154,087 | ₩156,884 | +1.39% | 830.2만 |
|---|
| 2025.12.02 | ₩155,640 | ₩156,951 | ₩153,873 | ₩155,359 | -0.18% | 316.6만 |
|---|
| 2025.12.01 | ₩153,565 | ₩156,443 | ₩153,525 | ₩154,582 | +0.66% | 376만 |
|---|
| 2025.11.28 | ₩155,051 | ₩156,951 | ₩154,837 | ₩156,777 | +1.11% | 194만 |
|---|
| 2025.11.26 | ₩152,963 | ₩155,733 | ₩152,414 | ₩154,355 | +0.91% | 484.9만 |
|---|
| 2025.11.25 | ₩147,073 | ₩152,106 | ₩144,356 | ₩151,276 | +2.86% | 605.7만 |
|---|
| 2025.11.24 | ₩143,352 | ₩148,064 | ₩142,629 | ₩147,247 | +2.72% | 476.5만 |
|---|
| 2025.11.21 | ₩138,494 | ₩144,503 | ₩135,857 | ₩141,050 | +1.85% | 936.7만 |
|---|
| 2025.11.20 | ₩150,326 | ₩152,039 | ₩136,633 | ₩137,035 | -8.84% | 1320.8만 |
|---|
| 2025.11.19 | ₩142,482 | ₩146,699 | ₩141,157 | ₩143,647 | +0.82% | 609.6만 |
|---|
| 2025.11.18 | ₩143,352 | ₩145,360 | ₩139,270 | ₩142,134 | -0.85% | 1455.6만 |
|---|
| 2025.11.17 | ₩148,479 | ₩151,142 | ₩143,446 | ₩145,775 | -1.82% | 781.8만 |
|---|
| 2025.11.14 | ₩145,628 | ₩152,508 | ₩144,209 | ₩150,018 | +3.01% | 843.1만 |
|---|
| 2025.11.13 | ₩156,095 | ₩156,362 | ₩149,215 | ₩150,246 | -3.75% | 652.9만 |
|---|
| 2025.11.12 | ₩159,213 | ₩159,240 | ₩156,496 | ₩158,116 | -0.69% | 406.8만 |
|---|
| 2025.11.11 | ₩155,814 | ₩158,317 | ₩154,984 | ₩157,848 | +1.31% | 945.4만 |
|---|
| 2025.11.10 | ₩154,047 | ₩157,366 | ₩152,574 | ₩156,764 | +1.76% | 518.9만 |
|---|
| 2025.11.07 | ₩147,890 | ₩150,018 | ₩143,392 | ₩149,978 | +1.41% | 1260.9만 |
|---|
| 2025.11.06 | ₩153,873 | ₩154,462 | ₩148,519 | ₩149,590 | -2.78% | 543.2만 |
|---|
| 2025.11.05 | ₩152,882 | ₩156,871 | ₩152,320 | ₩154,542 | +1.09% | 905.6만 |
|---|
| 2025.11.04 | ₩153,699 | ₩156,416 | ₩152,655 | ₩153,204 | -0.32% | 389.1만 |
|---|
| 2025.11.03 | ₩160,418 | ₩160,512 | ₩156,429 | ₩158,852 | -0.98% | 242.9만 |
|---|
| 2025.10.31 | ₩160,016 | ₩160,070 | ₩156,001 | ₩157,862 | -1.35% | 442.9만 |
|---|
| 2025.10.30 | ₩159,361 | ₩160,820 | ₩156,577 | ₩156,643 | -1.71% | 525.7만 |
|---|
| 2025.10.29 | ₩162,841 | ₩163,550 | ₩158,745 | ₩161,837 | -0.62% | 488.4만 |
|---|
| 2025.10.28 | ₩161,730 | ₩163,028 | ₩160,164 | ₩161,663 | -0.04% | 393.4만 |
|---|
| 2025.10.27 | ₩158,812 | ₩160,699 | ₩158,370 | ₩160,485 | +1.05% | 723.8만 |
|---|
| 2025.10.24 | ₩154,529 | ₩155,894 | ₩153,993 | ₩154,944 | +0.27% | 359.6만 |
|---|
| 2025.10.23 | ₩149,014 | ₩152,106 | ₩148,840 | ₩151,383 | +1.59% | 315.9만 |
|---|
| 2025.10.22 | ₩151,718 | ₩151,718 | ₩145,869 | ₩148,880 | -1.87% | 597.5만 |
|---|
| 2025.10.21 | ₩151,397 | ₩152,427 | ₩150,406 | ₩151,276 | -0.08% | 315.4만 |
|---|
| 2025.10.20 | ₩148,693 | ₩151,932 | ₩148,666 | ₩151,316 | +1.76% | 336.5만 |
|---|
| 2025.10.17 | ₩143,593 | ₩147,676 | ₩142,696 | ₩146,752 | +2.20% | 707.6만 |
|---|
| 2025.10.16 | ₩148,626 | ₩149,817 | ₩142,134 | ₩144,463 | -2.80% | 710.3만 |
|---|
| 2025.10.15 | ₩148,586 | ₩150,821 | ₩143,419 | ₩147,435 | -0.77% | 625만 |
|---|
| 2025.10.14 | ₩142,268 | ₩147,983 | ₩139,605 | ₩145,574 | +2.32% | 651.3만 |
|---|
| 2025.10.13 | ₩144,651 | ₩147,207 | ₩144,088 | ₩146,217 | +1.08% | 505.3만 |
|---|
| 2025.10.10 | ₩152,802 | ₩154,007 | ₩139,671 | ₩139,859 | -8.47% | 674.5만 |
|---|