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 | ₩206,026 | ₩208,481 | ₩205,146 | ₩207,774 | +0.85% | 186.1만 |
| 2026.10.08 | ₩205,106 | ₩206,893 | ₩201,583 | ₩204,318 | -0.38% | 210.6만 |
| 2026.10.07 | ₩205,919 | ₩207,614 | ₩204,225 | ₩207,027 | +0.54% | 183.8만 |
| 2026.10.06 | ₩207,908 | ₩210,656 | ₩207,761 | ₩208,695 | +0.38% | 164.9만 |
| 2026.10.05 | ₩201,303 | ₩206,680 | ₩201,289 | ₩205,332 | +2.00% | 204.4만 |
| 2026.10.02 | ₩202,037 | ₩203,638 | ₩199,381 | ₩201,316 | -0.36% | 245.2만 |
| 2026.10.01 | ₩197,407 | ₩198,394 | ₩193,124 | ₩197,140 | -0.14% | 248.6만 |
| 2026.09.30 | ₩199,075 | ₩201,330 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩196,099 |
| -1.49% |
| 219.5만 |
| 2026.09.29 | ₩199,435 | ₩199,448 | ₩195,952 | ₩197,420 | -1.01% | 162.8만 |
|---|
| 2026.09.28 | ₩200,729 | ₩201,650 | ₩197,060 | ₩198,474 | -1.12% | 232.3만 |
|---|
| 2026.09.25 | ₩201,116 | ₩203,865 | ₩199,248 | ₩203,077 | +0.98% | 182.3만 |
|---|
| 2026.09.24 | ₩197,607 | ₩201,370 | ₩196,940 | ₩200,129 | +1.28% | 161.8만 |
|---|
| 2026.09.23 | ₩204,572 | ₩204,745 | ₩199,528 | ₩200,542 | -1.97% | 160.8만 |
|---|
| 2026.09.22 | ₩205,879 | ₩206,853 | ₩204,825 | ₩205,492 | -0.19% | 171.6만 |
|---|
| 2026.09.21 | ₩199,995 | ₩206,640 | ₩199,888 | ₩205,573 | +2.79% | 205.2만 |
|---|
| 2026.09.18 | ₩196,246 | ₩196,753 | ₩193,631 | ₩196,393 | +0.07% | 135.3만 |
|---|
| 2026.09.17 | ₩196,339 | ₩196,606 | ₩193,951 | ₩195,979 | -0.18% | 161.6만 |
|---|
| 2026.09.16 | ₩193,671 | ₩195,285 | ₩186,185 | ₩189,601 | -2.10% | 237.9만 |
|---|
| 2026.09.15 | ₩194,244 | ₩194,431 | ₩191,176 | ₩192,096 | -1.11% | 137.4만 |
|---|
| 2026.09.14 | ₩193,404 | ₩196,900 | ₩192,550 | ₩194,792 | +0.72% | 176.8만 |
|---|
| 2026.09.11 | ₩197,834 | ₩199,128 | ₩197,113 | ₩197,500 | -0.17% | 183.6만 |
|---|
| 2026.09.10 | ₩192,964 | ₩194,498 | ₩191,883 | ₩192,803 | -0.08% | 237만 |
|---|
| 2026.09.09 | ₩197,727 | ₩198,007 | ₩195,299 | ₩196,393 | -0.67% | 146.9만 |
|---|
| 2026.09.08 | ₩201,690 | ₩202,157 | ₩198,608 | ₩199,208 | -1.23% | 151.3만 |
|---|
| 2026.09.04 | ₩204,051 | ₩204,772 | ₩201,703 | ₩202,650 | -0.69% | 149.6만 |
|---|
| 2026.09.03 | ₩201,076 | ₩205,879 | ₩200,689 | ₩205,119 | +2.01% | 189만 |
|---|
| 2026.09.02 | ₩196,913 | ₩200,009 | ₩196,419 | ₩198,995 | +1.06% | 134.6만 |
|---|
| 2026.09.01 | ₩196,606 | ₩198,728 | ₩194,658 | ₩196,339 | -0.14% | 235.6만 |
|---|
| 2026.08.31 | ₩200,903 | ₩201,396 | ₩198,821 | ₩200,502 | -0.20% | 152.9만 |
|---|
| 2026.08.28 | ₩204,452 | ₩207,254 | ₩201,716 | ₩202,517 | -0.95% | 237.3만 |
|---|
| 2026.08.27 | ₩202,063 | ₩205,039 | ₩200,996 | ₩204,025 | +0.97% | 187.7만 |
|---|
| 2026.08.26 | ₩199,048 | ₩201,169 | ₩198,501 | ₩200,102 | +0.53% | 115.7만 |
|---|
| 2026.08.25 | ₩200,262 | ₩200,756 | ₩197,927 | ₩200,062 | -0.10% | 172.9만 |
|---|
| 2026.08.24 | ₩199,381 | ₩199,622 | ₩197,233 | ₩198,247 | -0.57% | 181.3만 |
|---|
| 2026.08.21 | ₩200,315 | ₩201,743 | ₩198,888 | ₩199,982 | -0.17% | 164.6만 |
|---|
| 2026.08.20 | ₩200,476 | ₩202,237 | ₩197,407 | ₩197,847 | -1.31% | 202.5만 |
|---|
| 2026.08.19 | ₩204,038 | ₩205,679 | ₩202,317 | ₩203,024 | -0.50% | 182.7만 |
|---|
| 2026.08.18 | ₩202,771 | ₩203,451 | ₩201,383 | ₩201,730 | -0.51% | 190만 |
|---|
| 2026.08.17 | ₩208,828 | ₩209,349 | ₩205,879 | ₩206,013 | -1.35% | 152.2만 |
|---|
| 2026.08.14 | ₩210,816 | ₩211,030 | ₩208,321 | ₩208,988 | -0.87% | 151만 |
|---|
| 2026.08.13 | ₩208,054 | ₩211,657 | ₩207,507 | ₩210,389 | +1.12% | 182.1만 |
|---|
| 2026.08.12 | ₩207,867 | ₩208,094 | ₩205,346 | ₩206,213 | -0.80% | 165.2만 |
|---|
| 2026.08.11 | ₩207,974 | ₩207,974 | ₩203,758 | ₩204,625 | -1.61% | 162.8만 |
|---|
| 2026.08.10 | ₩206,386 | ₩208,375 | ₩205,759 | ₩206,787 | +0.19% | 175.5만 |
|---|
| 2026.08.07 | ₩205,212 | ₩207,521 | ₩204,118 | ₩206,893 | +0.82% | 184.4만 |
|---|
| 2026.08.06 | ₩204,759 | ₩206,026 | ₩202,624 | ₩203,384 | -0.67% | 163.7만 |
|---|
| 2026.08.05 | ₩209,308 | ₩210,149 | ₩204,292 | ₩204,465 | -2.31% | 240.4만 |
|---|
| 2026.08.04 | ₩197,473 | ₩207,374 | ₩197,420 | ₩205,666 | +4.15% | 356만 |
|---|
| 2026.08.03 | ₩189,014 | ₩195,952 | ₩188,801 | ₩195,232 | +3.29% | 279만 |
|---|
| 2026.07.31 | ₩185,612 | ₩188,654 | ₩180,381 | ₩187,173 | +0.84% | 284.8만 |
|---|
| 2026.07.30 | ₩179,381 | ₩183,971 | ₩178,420 | ₩183,557 | +2.33% | 234.9만 |
|---|
| 2026.07.29 | ₩182,476 | ₩184,531 | ₩174,497 | ₩174,804 | -4.20% | 318.1만 |
|---|
| 2026.07.28 | ₩181,982 | ₩184,678 | ₩179,661 | ₩183,197 | +0.67% | 180.7만 |
|---|
| 2026.07.27 | ₩186,212 | ₩186,746 | ₩179,607 | ₩181,942 | -2.29% | 186.3만 |
|---|
| 2026.07.24 | ₩181,622 | ₩185,465 | ₩180,702 | ₩181,822 | +0.11% | 172만 |
|---|
| 2026.07.23 | ₩182,383 | ₩184,811 | ₩179,247 | ₩181,636 | -0.41% | 248.7만 |
|---|
| 2026.07.22 | ₩187,987 | ₩190,535 | ₩187,787 | ₩188,494 | +0.27% | 142.5만 |
|---|
| 2026.07.21 | ₩187,787 | ₩189,855 | ₩186,225 | ₩189,321 | +0.82% | 146.3만 |
|---|
| 2026.07.20 | ₩188,294 | ₩189,655 | ₩184,264 | ₩184,758 | -1.88% | 202.7만 |
|---|
| 2026.07.17 | ₩184,758 | ₩188,707 | ₩183,810 | ₩185,532 | +0.42% | 236.8만 |
|---|
| 2026.07.16 | ₩193,124 | ₩194,471 | ₩189,401 | ₩191,616 | -0.78% | 191.1만 |
|---|
| 2026.07.15 | ₩194,271 | ₩195,352 | ₩191,256 | ₩194,631 | +0.19% | 182.2만 |
|---|
| 2026.07.14 | ₩191,816 | ₩193,604 | ₩190,082 | ₩192,510 | +0.36% | 192.1만 |
|---|
| 2026.07.13 | ₩193,044 | ₩194,191 | ₩189,655 | ₩190,442 | -1.35% | 195.2만 |
|---|
| 2026.07.10 | ₩192,763 | ₩195,405 | ₩189,828 | ₩195,018 | +1.17% | 192만 |
|---|
| 2026.07.09 | ₩189,361 | ₩192,937 | ₩188,120 | ₩192,657 | +1.74% | 162.1만 |
|---|
| 2026.07.08 | ₩186,359 | ₩188,560 | ₩183,490 | ₩187,907 | +0.83% | 203.3만 |
|---|
| 2026.07.07 | ₩191,803 | ₩192,323 | ₩187,920 | ₩189,748 | -1.07% | 245.7만 |
|---|
| 2026.07.06 | ₩190,549 | ₩193,484 | ₩189,695 | ₩192,683 | +1.12% | 184.7만 |
|---|
| 2026.07.02 | ₩189,788 | ₩192,670 | ₩184,157 | ₩187,827 | -1.03% | 306만 |
|---|
| 2026.07.01 | ₩188,053 | ₩191,509 | ₩186,132 | ₩188,654 | +0.32% | 209.4만 |
|---|
| 2026.06.30 | ₩185,278 | ₩190,468 | ₩185,118 | ₩189,188 | +2.11% | 208.8만 |
|---|
| 2026.06.29 | ₩181,996 | ₩185,678 | ₩178,727 | ₩185,145 | +1.73% | 218.3만 |
|---|
| 2026.06.26 | ₩176,378 | ₩182,049 | ₩174,937 | ₩176,232 | -0.08% | 252.4만 |
|---|
| 2026.06.25 | ₩183,890 | ₩184,251 | ₩177,139 | ₩179,768 | -2.24% | 233.2만 |
|---|
| 2026.06.24 | ₩181,088 | ₩184,771 | ₩178,073 | ₩179,728 | -0.75% | 224.1만 |
|---|
| 2026.06.23 | ₩180,515 | ₩185,118 | ₩179,567 | ₩180,635 | +0.07% | 268.2만 |
|---|
| 2026.06.22 | ₩191,309 | ₩193,137 | ₩187,827 | ₩188,694 | -1.37% | 197.2만 |
|---|
| 2026.06.18 | ₩191,402 | ₩191,763 | ₩188,520 | ₩190,549 | -0.45% | 214.5만 |
|---|
| 2026.06.17 | ₩192,977 | ₩193,657 | ₩183,797 | ₩185,118 | -4.07% | 281.2만 |
|---|
| 2026.06.16 | ₩195,659 | ₩196,286 | ₩191,976 | ₩192,323 | -1.70% | 178.7만 |
|---|
| 2026.06.15 | ₩193,657 | ₩197,300 | ₩193,604 | ₩195,792 | +1.10% | 267.3만 |
|---|
| 2026.06.12 | ₩185,291 | ₩188,067 | ₩181,129 | ₩186,012 | +0.39% | 289.4만 |
|---|
| 2026.06.11 | ₩176,699 | ₩184,905 | ₩173,657 | ₩183,183 | +3.67% | 395.5만 |
|---|
| 2026.06.10 | ₩180,368 | ₩184,091 | ₩174,364 | ₩174,377 | -3.32% | 429.6만 |
|---|
| 2026.06.09 | ₩188,080 | ₩190,535 | ₩172,402 | ₩183,103 | -2.65% | 484.1만 |
|---|
| 2026.06.08 | ₩187,920 | ₩189,361 | ₩184,051 | ₩184,891 | -1.61% | 295.3만 |
|---|
| 2026.06.05 | ₩195,325 | ₩195,712 | ₩182,063 | ₩183,504 | -6.05% | 458.8만 |
|---|
| 2026.06.04 | ₩195,352 | ₩200,209 | ₩194,845 | ₩199,248 | +1.99% | 207.7만 |
|---|
| 2026.06.03 | ₩200,142 | ₩200,689 | ₩196,579 | ₩197,100 | -1.52% | 254.5만 |
|---|
| 2026.06.02 | ₩199,395 | ₩202,023 | ₩199,115 | ₩201,303 | +0.96% | 223만 |
|---|
| 2026.06.01 | ₩198,141 | ₩201,983 | ₩197,620 | ₩200,529 | +1.21% | 258.1만 |
|---|
| 2026.05.29 | ₩198,608 | ₩200,302 | ₩197,660 | ₩199,048 | +0.22% | 300.5만 |
|---|
| 2026.05.28 | ₩194,258 | ₩198,154 | ₩193,564 | ₩197,727 | +1.79% | 232.5만 |
|---|
| 2026.05.27 | ₩194,872 | ₩195,219 | ₩192,777 | ₩194,591 | -0.14% | 220.7만 |
|---|
| 2026.05.26 | ₩194,285 | ₩195,886 | ₩192,990 | ₩194,618 | +0.17% | 219.4만 |
|---|
| 2026.05.22 | ₩191,442 | ₩193,471 | ₩190,135 | ₩190,909 | -0.28% | 244.9만 |
|---|
| 2026.05.21 | ₩185,798 | ₩190,522 | ₩184,691 | ₩188,907 | +1.67% | 288만 |
|---|
| 2026.05.20 | ₩183,744 | ₩188,320 | ₩182,396 | ₩187,907 | +2.27% | 296.8만 |
|---|
| 2026.05.19 | ₩183,103 | ₩185,238 | ₩180,648 | ₩182,316 | -0.43% | 369.2만 |
|---|
| 2026.05.18 | ₩187,013 | ₩188,187 | ₩182,103 | ₩185,945 | -0.57% | 379.8만 |
|---|
| 2026.05.15 | ₩188,600 | ₩189,855 | ₩185,598 | ₩186,439 | -1.15% | 309.8만 |
|---|
| 2026.05.14 | ₩190,255 | ₩194,711 | ₩190,175 | ₩193,604 | +1.76% | 271.4만 |
|---|
| 2026.05.13 | ₩186,319 | ₩190,402 | ₩184,077 | ₩189,241 | +1.57% | 280.8만 |
|---|
| 2026.05.12 | ₩185,251 | ₩186,666 | ₩181,369 | ₩186,172 | +0.50% | 325.4만 |
|---|
| 2026.05.11 | ₩184,971 | ₩188,174 | ₩184,918 | ₩186,919 | +1.05% | 267.7만 |
|---|
| 2026.05.08 | ₩183,877 | ₩186,159 | ₩183,610 | ₩185,758 | +1.02% | 245.2만 |
|---|
| 2026.05.07 | ₩184,131 | ₩184,918 | ₩180,154 | ₩181,489 | -1.43% | 365.2만 |
|---|
| 2026.05.06 | ₩179,087 | ₩183,797 | ₩178,900 | ₩183,197 | +2.29% | 348.6만 |
|---|
| 2026.05.05 | ₩174,524 | ₩176,845 | ₩174,324 | ₩175,925 | +0.80% | 278.5만 |
|---|
| 2026.05.04 | ₩173,350 | ₩174,831 | ₩169,720 | ₩171,922 | -0.82% | 311.8만 |
|---|
| 2026.05.01 | ₩174,270 | ₩176,886 | ₩173,710 | ₩173,857 | -0.24% | 352.6만 |
|---|
| 2026.04.30 | ₩169,707 | ₩173,310 | ₩166,758 | ₩172,362 | +1.56% | 406.5만 |
|---|
| 2026.04.29 | ₩167,159 | ₩168,026 | ₩165,317 | ₩167,612 | +0.27% | 305만 |
|---|
| 2026.04.28 | ₩167,786 | ₩168,546 | ₩165,984 | ₩167,706 | -0.05% | 268.9만 |
|---|
| 2026.04.27 | ₩168,813 | ₩170,534 | ₩168,199 | ₩170,241 | +0.85% | 297.9만 |
|---|
| 2026.04.24 | ₩167,159 | ₩169,787 | ₩165,984 | ₩169,440 | +1.36% | 356.8만 |
|---|
| 2026.04.23 | ₩166,411 | ₩168,466 | ₩161,368 | ₩165,664 | -0.45% | 454.8만 |
|---|
| 2026.04.22 | ₩166,265 | ₩167,852 | ₩165,651 | ₩167,706 | +0.87% | 317.4만 |
|---|
| 2026.04.21 | ₩167,159 | ₩167,866 | ₩161,835 | ₩162,876 | -2.56% | 415.4만 |
|---|
| 2026.04.20 | ₩166,105 | ₩166,945 | ₩164,303 | ₩166,105 | 0.00% | 325.5만 |
|---|
| 2026.04.17 | ₩164,397 | ₩168,693 | ₩164,156 | ₩167,092 | +1.64% | 467.3만 |
|---|
| 2026.04.16 | ₩161,034 | ₩162,182 | ₩159,273 | ₩161,395 | +0.22% | 308.1만 |
|---|
| 2026.04.15 | ₩157,165 | ₩160,501 | ₩156,471 | ₩160,194 | +1.93% | 355.2만 |
|---|
| 2026.04.14 | ₩152,148 | ₩156,698 | ₩152,135 | ₩156,564 | +2.90% | 323.5만 |
|---|
| 2026.04.13 | ₩145,517 | ₩151,254 | ₩144,996 | ₩151,081 | +3.82% | 340.9만 |
|---|
| 2026.04.10 | ₩148,092 | ₩148,572 | ₩146,210 | ₩146,784 | -0.88% | 271.9만 |
|---|
| 2026.04.09 | ₩144,062 | ₩148,078 | ₩143,355 | ₩147,251 | +2.21% | 329.1만 |
|---|
| 2026.04.08 | ₩145,023 | ₩145,490 | ₩142,074 | ₩144,716 | -0.21% | 375.7만 |
|---|
| 2026.04.07 | ₩133,001 | ₩134,762 | ₩129,572 | ₩134,562 | +1.17% | 432.1만 |
|---|
| 2026.04.06 | ₩132,561 | ₩134,882 | ₩132,361 | ₩134,415 | +1.40% | 275.8만 |
|---|
| 2026.04.02 | ₩126,890 | ₩133,828 | ₩126,103 | ₩132,601 | +4.50% | 362.5만 |
|---|
| 2026.04.01 | ₩131,533 | ₩134,309 | ₩131,040 | ₩132,321 | +0.60% | 392.3만 |
|---|
| 2026.03.31 | ₩123,007 | ₩130,119 | ₩122,500 | ₩129,398 | +5.20% | 550.6만 |
|---|
| 2026.03.30 | ₩123,728 | ₩123,888 | ₩117,617 | ₩119,138 | -3.71% | 442만 |
|---|
| 2026.03.27 | ₩125,316 | ₩125,422 | ₩119,805 | ₩120,365 | -3.95% | 576.1만 |
|---|
| 2026.03.26 | ₩131,213 | ₩132,948 | ₩126,823 | ₩126,997 | -3.21% | 385만 |
|---|
| 2026.03.25 | ₩135,309 | ₩136,670 | ₩132,667 | ₩134,122 | -0.88% | 234만 |
|---|
| 2026.03.24 | ₩131,213 | ₩134,682 | ₩130,332 | ₩132,321 | +0.84% | 426.1만 |
|---|
| 2026.03.23 | ₩135,229 | ₩138,031 | ₩132,814 | ₩133,708 | -1.12% | 742.2만 |
|---|
| 2026.03.20 | ₩134,602 | ₩134,696 | ₩127,344 | ₩129,545 | -3.76% | 606.1만 |
|---|
| 2026.03.19 | ₩133,788 | ₩137,578 | ₩132,734 | ₩135,603 | +1.36% | 553.7만 |
|---|
| 2026.03.18 | ₩141,087 | ₩141,927 | ₩136,564 | ₩136,724 | -3.09% | 511.4만 |
|---|
| 2026.03.17 | ₩143,702 | ₩144,996 | ₩142,234 | ₩142,661 | -0.72% | 294.3만 |
|---|
| 2026.03.16 | ₩141,207 | ₩143,488 | ₩140,420 | ₩141,567 | +0.26% | 460.7만 |
|---|
| 2026.03.13 | ₩141,834 | ₩143,782 | ₩136,897 | ₩137,444 | -3.10% | 659.9만 |
|---|
| 2026.03.12 | ₩143,235 | ₩143,595 | ₩139,833 | ₩139,953 | -2.29% | 608.6만 |
|---|
| 2026.03.11 | ₩147,491 | ₩149,119 | ₩144,756 | ₩146,691 | -0.54% | 418.1만 |
|---|
| 2026.03.10 | ₩147,638 | ₩151,321 | ₩145,717 | ₩147,184 | -0.31% | 615.6만 |
|---|
| 2026.03.09 | ₩140,366 | ₩149,092 | ₩137,791 | ₩148,065 | +5.48% | 910.1만 |
|---|
| 2026.03.06 | ₩144,943 | ₩146,744 | ₩142,528 | ₩144,316 | -0.43% | 546.4만 |
|---|
| 2026.03.05 | ₩150,854 | ₩153,135 | ₩146,504 | ₩150,373 | -0.32% | 625.4만 |
|---|
| 2026.03.04 | ₩150,600 | ₩154,229 | ₩149,293 | ₩152,922 | +1.54% | 435.3만 |
|---|
| 2026.03.03 | ₩146,264 | ₩151,334 | ₩142,621 | ₩149,760 | +2.39% | 654.1만 |
|---|
| 2026.03.02 | ₩148,759 | ₩155,377 | ₩148,319 | ₩153,869 | +3.44% | 361.1만 |
|---|
| 2026.02.27 | ₩151,694 | ₩154,256 | ₩150,774 | ₩153,856 | +1.42% | 424.7만 |
|---|
| 2026.02.26 | ₩158,833 | ₩158,886 | ₩152,682 | ₩156,084 | -1.73% | 320.7만 |
|---|
| 2026.02.25 | ₩156,738 | ₩159,126 | ₩156,698 | ₩158,713 | +1.26% | 250.4만 |
|---|
| 2026.02.24 | ₩151,241 | ₩155,524 | ₩150,026 | ₩154,870 | +2.40% | 273.7만 |
|---|
| 2026.02.23 | ₩155,297 | ₩156,805 | ₩150,293 | ₩151,654 | -2.35% | 420.3만 |
|---|
| 2026.02.20 | ₩151,641 | ₩156,831 | ₩151,321 | ₩156,431 | +3.16% | 550.6만 |
|---|
| 2026.02.19 | ₩152,815 | ₩154,416 | ₩151,281 | ₩153,295 | +0.31% | 368.8만 |
|---|
| 2026.02.18 | ₩153,029 | ₩156,444 | ₩152,228 | ₩154,470 | +0.94% | 392.9만 |
|---|
| 2026.02.17 | ₩150,467 | ₩153,656 | ₩147,571 | ₩152,188 | +1.14% | 503.7만 |
|---|
| 2026.02.13 | ₩151,534 | ₩154,616 | ₩148,746 | ₩151,454 | -0.05% | 564.4만 |
|---|
| 2026.02.12 | ₩160,420 | ₩161,141 | ₩150,854 | ₩151,427 | -5.61% | 706.7만 |
|---|
| 2026.02.11 | ₩161,942 | ₩162,409 | ₩156,951 | ₩158,779 | -1.95% | 321만 |
|---|
| 2026.02.10 | ₩160,994 | ₩162,075 | ₩158,659 | ₩158,979 | -1.25% | 329만 |
|---|
| 2026.02.09 | ₩157,192 | ₩161,608 | ₩156,484 | ₩160,300 | +1.98% | 302.5만 |
|---|
| 2026.02.06 | ₩151,988 | ₩159,193 | ₩151,694 | ₩158,085 | +4.01% | 595.3만 |
|---|
| 2026.02.05 | ₩151,828 | ₩153,696 | ₩148,372 | ₩149,479 | -1.55% | 820.9만 |
|---|
| 2026.02.04 | ₩158,326 | ₩159,019 | ₩152,428 | ₩155,430 | -1.83% | 796.5만 |
|---|
| 2026.02.03 | ₩162,502 | ₩162,996 | ₩153,963 | ₩157,779 | -2.91% | 628.8만 |
|---|
| 2026.02.02 | ₩157,939 | ₩163,009 | ₩157,845 | ₩162,022 | +2.59% | 375.5만 |
|---|
| 2026.01.30 | ₩159,540 | ₩161,181 | ₩156,218 | ₩159,593 | +0.03% | 504만 |
|---|
| 2026.01.29 | ₩162,809 | ₩163,276 | ₩154,750 | ₩161,101 | -1.05% | 573.9만 |
|---|
| 2026.01.28 | ₩163,383 | ₩163,916 | ₩161,194 | ₩162,248 | -0.69% | 334만 |
|---|
| 2026.01.27 | ₩161,408 | ₩163,022 | ₩160,981 | ₩162,342 | +0.58% | 218.5만 |
|---|
| 2026.01.26 | ₩158,859 | ₩161,395 | ₩158,512 | ₩160,420 | +0.98% | 285.2만 |
|---|
| 2026.01.23 | ₩157,338 | ₩159,260 | ₩156,658 | ₩158,005 | +0.42% | 307.8만 |
|---|
| 2026.01.22 | ₩158,593 | ₩159,473 | ₩156,631 | ₩157,979 | -0.39% | 384.7만 |
|---|
| 2026.01.21 | ₩151,801 | ₩157,845 | ₩150,814 | ₩155,564 | +2.48% | 832.2만 |
|---|
| 2026.01.20 | ₩153,202 | ₩155,457 | ₩149,800 | ₩150,480 | -1.78% | 641.2만 |
|---|
| 2026.01.16 | ₩161,701 | ₩162,115 | ₩159,260 | ₩160,287 | -0.87% | 262.1만 |
|---|
| 2026.01.15 | ₩162,489 | ₩163,102 | ₩160,180 | ₩160,834 | -1.02% | 337.1만 |
|---|
| 2026.01.14 | ₩160,074 | ₩160,567 | ₩156,671 | ₩159,673 | -0.25% | 499.5만 |
|---|
| 2026.01.13 | ₩163,329 | ₩163,689 | ₩160,380 | ₩162,022 | -0.80% | 323.5만 |
|---|
| 2026.01.12 | ₩159,940 | ₩163,729 | ₩159,927 | ₩163,089 | +1.97% | 269.9만 |
|---|
| 2026.01.09 | ₩159,967 | ₩163,209 | ₩158,979 | ₩162,315 | +1.47% | 428.8만 |
|---|
| 2026.01.08 | ₩158,859 | ₩160,074 | ₩157,912 | ₩159,260 | +0.25% | 340.3만 |
|---|
| 2026.01.07 | ₩161,234 | ₩162,489 | ₩159,220 | ₩159,460 | -1.10% | 361만 |
|---|
| 2026.01.06 | ₩158,366 | ₩161,354 | ₩158,259 | ₩160,981 | +1.65% | 359.5만 |
|---|
| 2026.01.05 | ₩157,445 | ₩159,420 | ₩157,365 | ₩158,232 | +0.50% | 445.6만 |
|---|
| 2026.01.02 | ₩156,911 | ₩157,712 | ₩152,949 | ₩155,217 | -1.08% | 580.1만 |
|---|
| 2025.12.31 | ₩158,099 | ₩158,232 | ₩154,350 | ₩154,456 | -2.30% | 380.9만 |
|---|
| 2025.12.30 | ₩158,379 | ₩159,126 | ₩157,779 | ₩158,032 | -0.22% | 247.5만 |
|---|
| 2025.12.29 | ₩158,499 | ₩159,633 | ₩157,445 | ₩158,673 | +0.11% | 224.8만 |
|---|
| 2025.12.26 | ₩160,687 | ₩161,395 | ₩159,727 | ₩160,420 | -0.17% | 179.6만 |
|---|
| 2025.12.24 | ₩158,966 | ₩160,928 | ₩158,873 | ₩160,541 | +0.99% | 174.1만 |
|---|
| 2025.12.23 | ₩156,725 | ₩159,647 | ₩156,671 | ₩159,460 | +1.75% | 269.6만 |
|---|
| 2025.12.22 | ₩156,778 | ₩157,739 | ₩155,924 | ₩157,312 | +0.34% | 217.7만 |
|---|
| 2025.12.19 | ₩151,934 | ₩154,883 | ₩151,801 | ₩154,523 | +1.70% | 255만 |
|---|
| 2025.12.18 | ₩151,334 | ₩153,375 | ₩149,546 | ₩150,587 | -0.49% | 384.2만 |
|---|
| 2025.12.17 | ₩153,029 | ₩153,362 | ₩147,158 | ₩147,291 | -3.75% | 718.6만 |
|---|
| 2025.12.16 | ₩152,588 | ₩153,856 | ₩149,733 | ₩152,375 | -0.14% | 504.6만 |
|---|
| 2025.12.15 | ₩157,098 | ₩157,098 | ₩152,708 | ₩153,682 | -2.17% | 419.9만 |
|---|
| 2025.12.12 | ₩158,953 | ₩159,380 | ₩152,642 | ₩154,403 | -2.86% | 804.8만 |
|---|
| 2025.12.11 | ₩156,911 | ₩159,780 | ₩154,870 | ₩159,527 | +1.67% | 890만 |
|---|
| 2025.12.10 | ₩155,270 | ₩159,620 | ₩154,376 | ₩158,579 | +2.13% | 473.6만 |
|---|
| 2025.12.09 | ₩155,670 | ₩157,205 | ₩155,297 | ₩155,590 | -0.05% | 285.1만 |
|---|
| 2025.12.08 | ₩158,139 | ₩158,139 | ₩154,656 | ₩156,044 | -1.32% | 325.9만 |
|---|
| 2025.12.05 | ₩157,405 | ₩159,393 | ₩156,778 | ₩157,485 | +0.05% | 417.6만 |
|---|
| 2025.12.04 | ₩157,378 | ₩157,445 | ₩154,656 | ₩156,805 | -0.36% | 895.1만 |
|---|
| 2025.12.03 | ₩154,243 | ₩157,165 | ₩153,602 | ₩156,391 | +1.39% | 830.2만 |
|---|
| 2025.12.02 | ₩155,150 | ₩156,458 | ₩153,389 | ₩154,870 | -0.18% | 316.6만 |
|---|
| 2025.12.01 | ₩153,082 | ₩155,951 | ₩153,042 | ₩154,096 | +0.66% | 376만 |
|---|
| 2025.11.28 | ₩154,563 | ₩156,458 | ₩154,350 | ₩156,284 | +1.11% | 194만 |
|---|
| 2025.11.26 | ₩152,482 | ₩155,243 | ₩151,934 | ₩153,869 | +0.91% | 484.9만 |
|---|
| 2025.11.25 | ₩146,611 | ₩151,628 | ₩143,902 | ₩150,800 | +2.86% | 605.7만 |
|---|
| 2025.11.24 | ₩142,901 | ₩147,598 | ₩142,181 | ₩146,784 | +2.72% | 476.5만 |
|---|
| 2025.11.21 | ₩138,058 | ₩144,049 | ₩135,429 | ₩140,606 | +1.85% | 936.7만 |
|---|
| 2025.11.20 | ₩149,853 | ₩151,561 | ₩136,203 | ₩136,604 | -8.84% | 1320.8만 |
|---|
| 2025.11.19 | ₩142,034 | ₩146,237 | ₩140,713 | ₩143,195 | +0.82% | 609.6만 |
|---|
| 2025.11.18 | ₩142,901 | ₩144,903 | ₩138,832 | ₩141,687 | -0.85% | 1455.6만 |
|---|
| 2025.11.17 | ₩148,012 | ₩150,667 | ₩142,995 | ₩145,316 | -1.82% | 781.8만 |
|---|
| 2025.11.14 | ₩145,170 | ₩152,028 | ₩143,755 | ₩149,546 | +3.01% | 843.1만 |
|---|
| 2025.11.13 | ₩155,604 | ₩155,871 | ₩148,746 | ₩149,773 | -3.75% | 652.9만 |
|---|
| 2025.11.12 | ₩158,713 | ₩158,739 | ₩156,004 | ₩157,618 | -0.69% | 406.8만 |
|---|
| 2025.11.11 | ₩155,324 | ₩157,819 | ₩154,496 | ₩157,352 | +1.31% | 945.4만 |
|---|
| 2025.11.10 | ₩153,562 | ₩156,871 | ₩152,095 | ₩156,271 | +1.76% | 518.9만 |
|---|
| 2025.11.07 | ₩147,425 | ₩149,546 | ₩142,941 | ₩149,506 | +1.41% | 1260.9만 |
|---|
| 2025.11.06 | ₩153,389 | ₩153,976 | ₩148,052 | ₩149,119 | -2.78% | 543.2만 |
|---|
| 2025.11.05 | ₩152,401 | ₩156,378 | ₩151,841 | ₩154,056 | +1.09% | 905.6만 |
|---|
| 2025.11.04 | ₩153,215 | ₩155,924 | ₩152,175 | ₩152,722 | -0.32% | 389.1만 |
|---|
| 2025.11.03 | ₩159,913 | ₩160,007 | ₩155,937 | ₩158,352 | -0.98% | 242.9만 |
|---|
| 2025.10.31 | ₩159,513 | ₩159,567 | ₩155,510 | ₩157,365 | -1.35% | 442.9만 |
|---|
| 2025.10.30 | ₩158,859 | ₩160,314 | ₩156,084 | ₩156,151 | -1.71% | 525.7만 |
|---|
| 2025.10.29 | ₩162,329 | ₩163,036 | ₩158,246 | ₩161,328 | -0.62% | 488.4만 |
|---|
| 2025.10.28 | ₩161,221 | ₩162,515 | ₩159,660 | ₩161,154 | -0.04% | 393.4만 |
|---|
| 2025.10.27 | ₩158,312 | ₩160,194 | ₩157,872 | ₩159,980 | +1.05% | 723.8만 |
|---|
| 2025.10.24 | ₩154,043 | ₩155,404 | ₩153,509 | ₩154,456 | +0.27% | 359.6만 |
|---|
| 2025.10.23 | ₩148,545 | ₩151,628 | ₩148,372 | ₩150,907 | +1.59% | 315.9만 |
|---|
| 2025.10.22 | ₩151,241 | ₩151,241 | ₩145,410 | ₩148,412 | -1.87% | 597.5만 |
|---|
| 2025.10.21 | ₩150,920 | ₩151,948 | ₩149,933 | ₩150,800 | -0.08% | 315.4만 |
|---|
| 2025.10.20 | ₩148,225 | ₩151,454 | ₩148,198 | ₩150,840 | +1.76% | 336.5만 |
|---|
| 2025.10.17 | ₩143,142 | ₩147,211 | ₩142,248 | ₩146,290 | +2.20% | 707.6만 |
|---|
| 2025.10.16 | ₩148,158 | ₩149,346 | ₩141,687 | ₩144,009 | -2.80% | 710.3만 |
|---|
| 2025.10.15 | ₩148,118 | ₩150,347 | ₩142,968 | ₩146,971 | -0.77% | 625만 |
|---|
| 2025.10.14 | ₩141,821 | ₩147,518 | ₩139,165 | ₩145,116 | +2.32% | 651.3만 |
|---|
| 2025.10.13 | ₩144,196 | ₩146,744 | ₩143,635 | ₩145,757 | +1.08% | 505.3만 |
|---|
| 2025.10.10 | ₩152,321 | ₩153,522 | ₩139,232 | ₩139,419 | -8.47% | 674.5만 |
|---|