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 | ₩207,109 | ₩209,577 | ₩206,223 | ₩208,866 | +0.85% | 186.1만 |
| 2026.10.08 | ₩206,183 | ₩207,980 | ₩202,642 | ₩205,392 | -0.38% | 210.6만 |
| 2026.10.07 | ₩207,001 | ₩208,705 | ₩205,298 | ₩208,115 | +0.54% | 183.8만 |
| 2026.10.06 | ₩209,000 | ₩211,763 | ₩208,852 | ₩209,791 | +0.38% | 164.9만 |
| 2026.10.05 | ₩202,360 | ₩207,766 | ₩202,347 | ₩206,411 | +2.00% | 204.4만 |
| 2026.10.02 | ₩203,098 | ₩204,708 | ₩200,429 | ₩202,374 | -0.36% | 245.2만 |
| 2026.10.01 | ₩198,444 | ₩199,436 | ₩194,138 | ₩198,176 | -0.14% | 248.6만 |
| 2026.09.30 | ₩200,120 | ₩202,387 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩197,129 |
| -1.49% |
| 219.5만 |
| 2026.09.29 | ₩200,483 | ₩200,496 | ₩196,982 | ₩198,457 | -1.01% | 162.8만 |
|---|
| 2026.09.28 | ₩201,784 | ₩202,709 | ₩198,095 | ₩199,517 | -1.12% | 232.3만 |
|---|
| 2026.09.25 | ₩202,173 | ₩204,936 | ₩200,295 | ₩204,144 | +0.98% | 182.3만 |
|---|
| 2026.09.24 | ₩198,645 | ₩202,427 | ₩197,974 | ₩201,180 | +1.28% | 161.8만 |
|---|
| 2026.09.23 | ₩205,647 | ₩205,821 | ₩200,576 | ₩201,596 | -1.97% | 160.8만 |
|---|
| 2026.09.22 | ₩206,961 | ₩207,940 | ₩205,901 | ₩206,572 | -0.19% | 171.6만 |
|---|
| 2026.09.21 | ₩201,046 | ₩207,726 | ₩200,939 | ₩206,653 | +2.79% | 205.2만 |
|---|
| 2026.09.18 | ₩197,277 | ₩197,787 | ₩194,648 | ₩197,424 | +0.07% | 135.3만 |
|---|
| 2026.09.17 | ₩197,371 | ₩197,639 | ₩194,970 | ₩197,009 | -0.18% | 161.6만 |
|---|
| 2026.09.16 | ₩194,688 | ₩196,311 | ₩187,164 | ₩190,597 | -2.10% | 237.9만 |
|---|
| 2026.09.15 | ₩195,265 | ₩195,453 | ₩192,180 | ₩193,106 | -1.11% | 137.4만 |
|---|
| 2026.09.14 | ₩194,420 | ₩197,934 | ₩193,562 | ₩195,815 | +0.72% | 176.8만 |
|---|
| 2026.09.11 | ₩198,873 | ₩200,174 | ₩198,149 | ₩198,538 | -0.17% | 183.6만 |
|---|
| 2026.09.10 | ₩193,977 | ₩195,520 | ₩192,891 | ₩193,816 | -0.08% | 237만 |
|---|
| 2026.09.09 | ₩198,766 | ₩199,047 | ₩196,325 | ₩197,424 | -0.67% | 146.9만 |
|---|
| 2026.09.08 | ₩202,749 | ₩203,219 | ₩199,651 | ₩200,255 | -1.23% | 151.3만 |
|---|
| 2026.09.04 | ₩205,123 | ₩205,848 | ₩202,763 | ₩203,715 | -0.69% | 149.6만 |
|---|
| 2026.09.03 | ₩202,132 | ₩206,961 | ₩201,743 | ₩206,197 | +2.01% | 189만 |
|---|
| 2026.09.02 | ₩197,948 | ₩201,059 | ₩197,451 | ₩200,040 | +1.06% | 134.6만 |
|---|
| 2026.09.01 | ₩197,639 | ₩199,772 | ₩195,681 | ₩197,371 | -0.14% | 235.6만 |
|---|
| 2026.08.31 | ₩201,958 | ₩202,454 | ₩199,866 | ₩201,556 | -0.20% | 152.9만 |
|---|
| 2026.08.28 | ₩205,526 | ₩208,343 | ₩202,776 | ₩203,581 | -0.95% | 237.3만 |
|---|
| 2026.08.27 | ₩203,125 | ₩206,116 | ₩202,052 | ₩205,097 | +0.97% | 187.7만 |
|---|
| 2026.08.26 | ₩200,094 | ₩202,226 | ₩199,544 | ₩201,153 | +0.53% | 115.7만 |
|---|
| 2026.08.25 | ₩201,314 | ₩201,811 | ₩198,967 | ₩201,113 | -0.10% | 172.9만 |
|---|
| 2026.08.24 | ₩200,429 | ₩200,670 | ₩198,269 | ₩199,289 | -0.57% | 181.3만 |
|---|
| 2026.08.21 | ₩201,368 | ₩202,803 | ₩199,933 | ₩201,033 | -0.17% | 164.6만 |
|---|
| 2026.08.20 | ₩201,529 | ₩203,299 | ₩198,444 | ₩198,886 | -1.31% | 202.5만 |
|---|
| 2026.08.19 | ₩205,110 | ₩206,760 | ₩203,380 | ₩204,091 | -0.50% | 182.7만 |
|---|
| 2026.08.18 | ₩203,836 | ₩204,520 | ₩202,441 | ₩202,790 | -0.51% | 190만 |
|---|
| 2026.08.17 | ₩209,925 | ₩210,448 | ₩206,961 | ₩207,095 | -1.35% | 152.2만 |
|---|
| 2026.08.14 | ₩211,924 | ₩212,138 | ₩209,416 | ₩210,086 | -0.87% | 151만 |
|---|
| 2026.08.13 | ₩209,147 | ₩212,769 | ₩208,597 | ₩211,495 | +1.12% | 182.1만 |
|---|
| 2026.08.12 | ₩208,960 | ₩209,188 | ₩206,425 | ₩207,296 | -0.80% | 165.2만 |
|---|
| 2026.08.11 | ₩209,067 | ₩209,067 | ₩204,828 | ₩205,700 | -1.61% | 162.8만 |
|---|
| 2026.08.10 | ₩207,471 | ₩209,469 | ₩206,840 | ₩207,873 | +0.19% | 175.5만 |
|---|
| 2026.08.07 | ₩206,290 | ₩208,611 | ₩205,191 | ₩207,980 | +0.82% | 184.4만 |
|---|
| 2026.08.06 | ₩205,834 | ₩207,109 | ₩203,688 | ₩204,453 | -0.67% | 163.7만 |
|---|
| 2026.08.05 | ₩210,408 | ₩211,253 | ₩205,365 | ₩205,539 | -2.31% | 240.4만 |
|---|
| 2026.08.04 | ₩198,511 | ₩208,463 | ₩198,457 | ₩206,746 | +4.15% | 356만 |
|---|
| 2026.08.03 | ₩190,007 | ₩196,982 | ₩189,793 | ₩196,258 | +3.29% | 279만 |
|---|
| 2026.07.31 | ₩186,587 | ₩189,645 | ₩181,329 | ₩188,156 | +0.84% | 284.8만 |
|---|
| 2026.07.30 | ₩180,323 | ₩184,937 | ₩179,357 | ₩184,521 | +2.33% | 234.9만 |
|---|
| 2026.07.29 | ₩183,435 | ₩185,500 | ₩175,414 | ₩175,722 | -4.20% | 318.1만 |
|---|
| 2026.07.28 | ₩182,939 | ₩185,648 | ₩180,605 | ₩184,159 | +0.67% | 180.7만 |
|---|
| 2026.07.27 | ₩187,190 | ₩187,727 | ₩180,551 | ₩182,898 | -2.29% | 186.3만 |
|---|
| 2026.07.24 | ₩182,576 | ₩186,439 | ₩181,651 | ₩182,778 | +0.11% | 172만 |
|---|
| 2026.07.23 | ₩183,341 | ₩185,782 | ₩180,189 | ₩182,590 | -0.41% | 248.7만 |
|---|
| 2026.07.22 | ₩188,974 | ₩191,536 | ₩188,773 | ₩189,484 | +0.27% | 142.5만 |
|---|
| 2026.07.21 | ₩188,773 | ₩190,852 | ₩187,204 | ₩190,316 | +0.82% | 146.3만 |
|---|
| 2026.07.20 | ₩189,283 | ₩190,651 | ₩185,232 | ₩185,728 | -1.88% | 202.7만 |
|---|
| 2026.07.17 | ₩185,728 | ₩189,699 | ₩184,776 | ₩186,506 | +0.42% | 236.8만 |
|---|
| 2026.07.16 | ₩194,138 | ₩195,493 | ₩190,396 | ₩192,623 | -0.78% | 191.1만 |
|---|
| 2026.07.15 | ₩195,292 | ₩196,378 | ₩192,261 | ₩195,654 | +0.19% | 182.2만 |
|---|
| 2026.07.14 | ₩192,824 | ₩194,621 | ₩191,080 | ₩193,521 | +0.36% | 192.1만 |
|---|
| 2026.07.13 | ₩194,058 | ₩195,211 | ₩190,651 | ₩191,442 | -1.35% | 195.2만 |
|---|
| 2026.07.10 | ₩193,776 | ₩196,432 | ₩190,825 | ₩196,043 | +1.17% | 192만 |
|---|
| 2026.07.09 | ₩190,356 | ₩193,951 | ₩189,108 | ₩193,669 | +1.74% | 162.1만 |
|---|
| 2026.07.08 | ₩187,338 | ₩189,551 | ₩184,454 | ₩188,894 | +0.83% | 203.3만 |
|---|
| 2026.07.07 | ₩192,810 | ₩193,334 | ₩188,907 | ₩190,745 | -1.07% | 245.7만 |
|---|
| 2026.07.06 | ₩191,550 | ₩194,500 | ₩190,691 | ₩193,696 | +1.12% | 184.7만 |
|---|
| 2026.07.02 | ₩190,785 | ₩193,682 | ₩185,125 | ₩188,813 | -1.03% | 306만 |
|---|
| 2026.07.01 | ₩189,041 | ₩192,515 | ₩187,110 | ₩189,645 | +0.32% | 209.4만 |
|---|
| 2026.06.30 | ₩186,252 | ₩191,469 | ₩186,091 | ₩190,182 | +2.11% | 208.8만 |
|---|
| 2026.06.29 | ₩182,952 | ₩186,654 | ₩179,666 | ₩186,117 | +1.73% | 218.3만 |
|---|
| 2026.06.26 | ₩177,305 | ₩183,006 | ₩175,857 | ₩177,158 | -0.08% | 252.4만 |
|---|
| 2026.06.25 | ₩184,857 | ₩185,219 | ₩178,070 | ₩180,712 | -2.24% | 233.2만 |
|---|
| 2026.06.24 | ₩182,040 | ₩185,742 | ₩179,009 | ₩180,672 | -0.75% | 224.1만 |
|---|
| 2026.06.23 | ₩181,463 | ₩186,091 | ₩180,511 | ₩181,584 | +0.07% | 268.2만 |
|---|
| 2026.06.22 | ₩192,314 | ₩194,152 | ₩188,813 | ₩189,685 | -1.37% | 197.2만 |
|---|
| 2026.06.18 | ₩192,408 | ₩192,770 | ₩189,511 | ₩191,550 | -0.45% | 214.5만 |
|---|
| 2026.06.17 | ₩193,991 | ₩194,675 | ₩184,763 | ₩186,091 | -4.07% | 281.2만 |
|---|
| 2026.06.16 | ₩196,687 | ₩197,317 | ₩192,985 | ₩193,334 | -1.70% | 178.7만 |
|---|
| 2026.06.15 | ₩194,675 | ₩198,337 | ₩194,621 | ₩196,821 | +1.10% | 267.3만 |
|---|
| 2026.06.12 | ₩186,265 | ₩189,055 | ₩182,080 | ₩186,989 | +0.39% | 289.4만 |
|---|
| 2026.06.11 | ₩177,627 | ₩185,876 | ₩174,569 | ₩184,146 | +3.67% | 395.5만 |
|---|
| 2026.06.10 | ₩181,316 | ₩185,058 | ₩175,280 | ₩175,293 | -3.32% | 429.6만 |
|---|
| 2026.06.09 | ₩189,068 | ₩191,536 | ₩173,308 | ₩184,065 | -2.65% | 484.1만 |
|---|
| 2026.06.08 | ₩188,907 | ₩190,356 | ₩185,018 | ₩185,863 | -1.61% | 295.3만 |
|---|
| 2026.06.05 | ₩196,351 | ₩196,740 | ₩183,019 | ₩184,468 | -6.05% | 458.8만 |
|---|
| 2026.06.04 | ₩196,378 | ₩201,261 | ₩195,869 | ₩200,295 | +1.99% | 207.7만 |
|---|
| 2026.06.03 | ₩201,194 | ₩201,743 | ₩197,612 | ₩198,135 | -1.52% | 254.5만 |
|---|
| 2026.06.02 | ₩200,442 | ₩203,085 | ₩200,161 | ₩202,360 | +0.96% | 223만 |
|---|
| 2026.06.01 | ₩199,182 | ₩203,044 | ₩198,658 | ₩201,582 | +1.21% | 258.1만 |
|---|
| 2026.05.29 | ₩199,651 | ₩201,354 | ₩198,699 | ₩200,094 | +0.22% | 300.5만 |
|---|
| 2026.05.28 | ₩195,278 | ₩199,195 | ₩194,581 | ₩198,766 | +1.79% | 232.5만 |
|---|
| 2026.05.27 | ₩195,895 | ₩196,244 | ₩193,790 | ₩195,614 | -0.14% | 220.7만 |
|---|
| 2026.05.26 | ₩195,305 | ₩196,915 | ₩194,004 | ₩195,641 | +0.17% | 219.4만 |
|---|
| 2026.05.22 | ₩192,448 | ₩194,487 | ₩191,134 | ₩191,912 | -0.28% | 244.9만 |
|---|
| 2026.05.21 | ₩186,775 | ₩191,523 | ₩185,661 | ₩189,900 | +1.67% | 288만 |
|---|
| 2026.05.20 | ₩184,709 | ₩189,310 | ₩183,354 | ₩188,894 | +2.27% | 296.8만 |
|---|
| 2026.05.19 | ₩184,065 | ₩186,211 | ₩181,597 | ₩183,274 | -0.43% | 369.2만 |
|---|
| 2026.05.18 | ₩187,995 | ₩189,176 | ₩183,059 | ₩186,922 | -0.57% | 379.8만 |
|---|
| 2026.05.15 | ₩189,591 | ₩190,852 | ₩186,573 | ₩187,418 | -1.15% | 309.8만 |
|---|
| 2026.05.14 | ₩191,255 | ₩195,734 | ₩191,174 | ₩194,621 | +1.76% | 271.4만 |
|---|
| 2026.05.13 | ₩187,298 | ₩191,402 | ₩185,044 | ₩190,235 | +1.57% | 280.8만 |
|---|
| 2026.05.12 | ₩186,225 | ₩187,646 | ₩182,322 | ₩187,150 | +0.50% | 325.4만 |
|---|
| 2026.05.11 | ₩185,943 | ₩189,162 | ₩185,889 | ₩187,901 | +1.05% | 267.7만 |
|---|
| 2026.05.08 | ₩184,843 | ₩187,137 | ₩184,575 | ₩186,734 | +1.02% | 245.2만 |
|---|
| 2026.05.07 | ₩185,098 | ₩185,889 | ₩181,101 | ₩182,442 | -1.43% | 365.2만 |
|---|
| 2026.05.06 | ₩180,028 | ₩184,763 | ₩179,840 | ₩184,159 | +2.29% | 348.6만 |
|---|
| 2026.05.05 | ₩175,441 | ₩177,775 | ₩175,240 | ₩176,849 | +0.80% | 278.5만 |
|---|
| 2026.05.04 | ₩174,260 | ₩175,749 | ₩170,612 | ₩172,825 | -0.82% | 311.8만 |
|---|
| 2026.05.01 | ₩175,186 | ₩177,815 | ₩174,623 | ₩174,770 | -0.24% | 352.6만 |
|---|
| 2026.04.30 | ₩170,599 | ₩174,220 | ₩167,634 | ₩173,268 | +1.56% | 406.5만 |
|---|
| 2026.04.29 | ₩168,037 | ₩168,909 | ₩166,186 | ₩168,493 | +0.27% | 305만 |
|---|
| 2026.04.28 | ₩168,667 | ₩169,432 | ₩166,856 | ₩168,587 | -0.05% | 268.9만 |
|---|
| 2026.04.27 | ₩169,700 | ₩171,430 | ₩169,083 | ₩171,135 | +0.85% | 297.9만 |
|---|
| 2026.04.24 | ₩168,037 | ₩170,679 | ₩166,856 | ₩170,330 | +1.36% | 356.8만 |
|---|
| 2026.04.23 | ₩167,286 | ₩169,351 | ₩162,216 | ₩166,535 | -0.45% | 454.8만 |
|---|
| 2026.04.22 | ₩167,138 | ₩168,734 | ₩166,521 | ₩168,587 | +0.87% | 317.4만 |
|---|
| 2026.04.21 | ₩168,037 | ₩168,748 | ₩162,685 | ₩163,731 | -2.56% | 415.4만 |
|---|
| 2026.04.20 | ₩166,977 | ₩167,822 | ₩165,166 | ₩166,977 | 0.00% | 325.5만 |
|---|
| 2026.04.17 | ₩165,260 | ₩169,579 | ₩165,019 | ₩167,970 | +1.64% | 467.3만 |
|---|
| 2026.04.16 | ₩161,880 | ₩163,034 | ₩160,110 | ₩162,242 | +0.22% | 308.1만 |
|---|
| 2026.04.15 | ₩157,991 | ₩161,344 | ₩157,293 | ₩161,035 | +1.93% | 355.2만 |
|---|
| 2026.04.14 | ₩152,947 | ₩157,521 | ₩152,934 | ₩157,387 | +2.90% | 323.5만 |
|---|
| 2026.04.13 | ₩146,281 | ₩152,049 | ₩145,758 | ₩151,874 | +3.82% | 340.9만 |
|---|
| 2026.04.10 | ₩148,870 | ₩149,353 | ₩146,979 | ₩147,555 | -0.88% | 271.9만 |
|---|
| 2026.04.09 | ₩144,819 | ₩148,856 | ₩144,108 | ₩148,025 | +2.21% | 329.1만 |
|---|
| 2026.04.08 | ₩145,785 | ₩146,254 | ₩142,821 | ₩145,476 | -0.21% | 375.7만 |
|---|
| 2026.04.07 | ₩133,700 | ₩135,470 | ₩130,253 | ₩135,269 | +1.17% | 432.1만 |
|---|
| 2026.04.06 | ₩133,257 | ₩135,591 | ₩133,056 | ₩135,122 | +1.40% | 275.8만 |
|---|
| 2026.04.02 | ₩127,557 | ₩134,531 | ₩126,765 | ₩133,297 | +4.50% | 362.5만 |
|---|
| 2026.04.01 | ₩132,224 | ₩135,014 | ₩131,728 | ₩133,016 | +0.60% | 392.3만 |
|---|
| 2026.03.31 | ₩123,654 | ₩130,803 | ₩123,144 | ₩130,078 | +5.20% | 550.6만 |
|---|
| 2026.03.30 | ₩124,378 | ₩124,539 | ₩118,235 | ₩119,764 | -3.71% | 442만 |
|---|
| 2026.03.27 | ₩125,974 | ₩126,081 | ₩120,434 | ₩120,998 | -3.95% | 576.1만 |
|---|
| 2026.03.26 | ₩131,902 | ₩133,646 | ₩127,490 | ₩127,664 | -3.21% | 385만 |
|---|
| 2026.03.25 | ₩136,020 | ₩137,388 | ₩133,364 | ₩134,826 | -0.88% | 234만 |
|---|
| 2026.03.24 | ₩131,902 | ₩135,390 | ₩131,017 | ₩133,016 | +0.84% | 426.1만 |
|---|
| 2026.03.23 | ₩135,940 | ₩138,756 | ₩133,512 | ₩134,411 | -1.12% | 742.2만 |
|---|
| 2026.03.20 | ₩135,309 | ₩135,403 | ₩128,013 | ₩130,226 | -3.76% | 606.1만 |
|---|
| 2026.03.19 | ₩134,491 | ₩138,300 | ₩133,432 | ₩136,315 | +1.36% | 553.7만 |
|---|
| 2026.03.18 | ₩141,828 | ₩142,673 | ₩137,281 | ₩137,442 | -3.09% | 511.4만 |
|---|
| 2026.03.17 | ₩144,457 | ₩145,758 | ₩142,982 | ₩143,411 | -0.72% | 294.3만 |
|---|
| 2026.03.16 | ₩141,949 | ₩144,242 | ₩141,157 | ₩142,311 | +0.26% | 460.7만 |
|---|
| 2026.03.13 | ₩142,579 | ₩144,537 | ₩137,616 | ₩138,166 | -3.10% | 659.9만 |
|---|
| 2026.03.12 | ₩143,987 | ₩144,350 | ₩140,567 | ₩140,688 | -2.29% | 608.6만 |
|---|
| 2026.03.11 | ₩148,266 | ₩149,903 | ₩145,517 | ₩147,461 | -0.54% | 418.1만 |
|---|
| 2026.03.10 | ₩148,414 | ₩152,116 | ₩146,482 | ₩147,958 | -0.31% | 615.6만 |
|---|
| 2026.03.09 | ₩141,104 | ₩149,876 | ₩138,515 | ₩148,843 | +5.48% | 910.1만 |
|---|
| 2026.03.06 | ₩145,704 | ₩147,515 | ₩143,277 | ₩145,074 | -0.43% | 546.4만 |
|---|
| 2026.03.05 | ₩151,646 | ₩153,940 | ₩147,274 | ₩151,163 | -0.32% | 625.4만 |
|---|
| 2026.03.04 | ₩151,391 | ₩155,040 | ₩150,077 | ₩153,725 | +1.54% | 435.3만 |
|---|
| 2026.03.03 | ₩147,032 | ₩152,129 | ₩143,370 | ₩150,546 | +2.39% | 654.1만 |
|---|
| 2026.03.02 | ₩149,540 | ₩156,193 | ₩149,098 | ₩154,678 | +3.44% | 361.1만 |
|---|
| 2026.02.27 | ₩152,491 | ₩155,067 | ₩151,566 | ₩154,664 | +1.42% | 424.7만 |
|---|
| 2026.02.26 | ₩159,667 | ₩159,721 | ₩153,484 | ₩156,904 | -1.73% | 320.7만 |
|---|
| 2026.02.25 | ₩157,561 | ₩159,962 | ₩157,521 | ₩159,546 | +1.26% | 250.4만 |
|---|
| 2026.02.24 | ₩152,035 | ₩156,341 | ₩150,815 | ₩155,684 | +2.40% | 273.7만 |
|---|
| 2026.02.23 | ₩156,113 | ₩157,628 | ₩151,083 | ₩152,451 | -2.35% | 420.3만 |
|---|
| 2026.02.20 | ₩152,438 | ₩157,655 | ₩152,116 | ₩157,253 | +3.16% | 550.6만 |
|---|
| 2026.02.19 | ₩153,618 | ₩155,227 | ₩152,075 | ₩154,101 | +0.31% | 368.8만 |
|---|
| 2026.02.18 | ₩153,833 | ₩157,266 | ₩153,028 | ₩155,281 | +0.94% | 392.9만 |
|---|
| 2026.02.17 | ₩151,257 | ₩154,463 | ₩148,347 | ₩152,988 | +1.14% | 503.7만 |
|---|
| 2026.02.13 | ₩152,330 | ₩155,429 | ₩149,527 | ₩152,250 | -0.05% | 564.4만 |
|---|
| 2026.02.12 | ₩161,263 | ₩161,988 | ₩151,646 | ₩152,223 | -5.61% | 706.7만 |
|---|
| 2026.02.11 | ₩162,792 | ₩163,262 | ₩157,776 | ₩159,614 | -1.95% | 321만 |
|---|
| 2026.02.10 | ₩161,840 | ₩162,926 | ₩159,493 | ₩159,815 | -1.25% | 329만 |
|---|
| 2026.02.09 | ₩158,017 | ₩162,457 | ₩157,306 | ₩161,143 | +1.98% | 302.5만 |
|---|
| 2026.02.06 | ₩152,786 | ₩160,029 | ₩152,491 | ₩158,916 | +4.01% | 595.3만 |
|---|
| 2026.02.05 | ₩152,625 | ₩154,503 | ₩149,151 | ₩150,265 | -1.55% | 820.9만 |
|---|
| 2026.02.04 | ₩159,157 | ₩159,855 | ₩153,229 | ₩156,247 | -1.83% | 796.5만 |
|---|
| 2026.02.03 | ₩163,356 | ₩163,852 | ₩154,771 | ₩158,608 | -2.91% | 628.8만 |
|---|
| 2026.02.02 | ₩158,769 | ₩163,865 | ₩158,675 | ₩162,873 | +2.59% | 375.5만 |
|---|
| 2026.01.30 | ₩160,378 | ₩162,028 | ₩157,038 | ₩160,432 | +0.03% | 504만 |
|---|
| 2026.01.29 | ₩163,664 | ₩164,134 | ₩155,563 | ₩161,947 | -1.05% | 573.9만 |
|---|
| 2026.01.28 | ₩164,241 | ₩164,777 | ₩162,041 | ₩163,101 | -0.69% | 334만 |
|---|
| 2026.01.27 | ₩162,256 | ₩163,879 | ₩161,827 | ₩163,195 | +0.58% | 218.5만 |
|---|
| 2026.01.26 | ₩159,694 | ₩162,242 | ₩159,345 | ₩161,263 | +0.98% | 285.2만 |
|---|
| 2026.01.23 | ₩158,165 | ₩160,096 | ₩157,481 | ₩158,836 | +0.42% | 307.8만 |
|---|
| 2026.01.22 | ₩159,426 | ₩160,311 | ₩157,454 | ₩158,809 | -0.39% | 384.7만 |
|---|
| 2026.01.21 | ₩152,599 | ₩158,675 | ₩151,606 | ₩156,381 | +2.48% | 832.2만 |
|---|
| 2026.01.20 | ₩154,007 | ₩156,274 | ₩150,587 | ₩151,271 | -1.78% | 641.2만 |
|---|
| 2026.01.16 | ₩162,551 | ₩162,967 | ₩160,096 | ₩161,129 | -0.87% | 262.1만 |
|---|
| 2026.01.15 | ₩163,342 | ₩163,959 | ₩161,022 | ₩161,679 | -1.02% | 337.1만 |
|---|
| 2026.01.14 | ₩160,915 | ₩161,411 | ₩157,494 | ₩160,512 | -0.25% | 499.5만 |
|---|
| 2026.01.13 | ₩164,187 | ₩164,549 | ₩161,223 | ₩162,873 | -0.80% | 323.5만 |
|---|
| 2026.01.12 | ₩160,780 | ₩164,590 | ₩160,767 | ₩163,946 | +1.97% | 269.9만 |
|---|
| 2026.01.09 | ₩160,807 | ₩164,067 | ₩159,815 | ₩163,168 | +1.47% | 428.8만 |
|---|
| 2026.01.08 | ₩159,694 | ₩160,915 | ₩158,742 | ₩160,096 | +0.25% | 340.3만 |
|---|
| 2026.01.07 | ₩162,081 | ₩163,342 | ₩160,056 | ₩160,298 | -1.10% | 361만 |
|---|
| 2026.01.06 | ₩159,198 | ₩162,202 | ₩159,090 | ₩161,827 | +1.65% | 359.5만 |
|---|
| 2026.01.05 | ₩158,272 | ₩160,257 | ₩158,192 | ₩159,064 | +0.50% | 445.6만 |
|---|
| 2026.01.02 | ₩157,736 | ₩158,540 | ₩153,752 | ₩156,032 | -1.08% | 580.1만 |
|---|
| 2025.12.31 | ₩158,929 | ₩159,064 | ₩155,160 | ₩155,268 | -2.30% | 380.9만 |
|---|
| 2025.12.30 | ₩159,211 | ₩159,962 | ₩158,608 | ₩158,862 | -0.22% | 247.5만 |
|---|
| 2025.12.29 | ₩159,332 | ₩160,472 | ₩158,272 | ₩159,506 | +0.11% | 224.8만 |
|---|
| 2025.12.26 | ₩161,532 | ₩162,242 | ₩160,566 | ₩161,263 | -0.17% | 179.6만 |
|---|
| 2025.12.24 | ₩159,801 | ₩161,773 | ₩159,707 | ₩161,384 | +0.99% | 174.1만 |
|---|
| 2025.12.23 | ₩157,548 | ₩160,485 | ₩157,494 | ₩160,298 | +1.75% | 269.6만 |
|---|
| 2025.12.22 | ₩157,602 | ₩158,567 | ₩156,743 | ₩158,138 | +0.34% | 217.7만 |
|---|
| 2025.12.19 | ₩152,733 | ₩155,697 | ₩152,599 | ₩155,335 | +1.70% | 255만 |
|---|
| 2025.12.18 | ₩152,129 | ₩154,181 | ₩150,332 | ₩151,378 | -0.49% | 384.2만 |
|---|
| 2025.12.17 | ₩153,833 | ₩154,168 | ₩147,931 | ₩148,065 | -3.75% | 718.6만 |
|---|
| 2025.12.16 | ₩153,390 | ₩154,664 | ₩150,520 | ₩153,175 | -0.14% | 504.6만 |
|---|
| 2025.12.15 | ₩157,923 | ₩157,923 | ₩153,511 | ₩154,490 | -2.17% | 419.9만 |
|---|
| 2025.12.12 | ₩159,788 | ₩160,217 | ₩153,444 | ₩155,214 | -2.86% | 804.8만 |
|---|
| 2025.12.11 | ₩157,736 | ₩160,619 | ₩155,684 | ₩160,365 | +1.67% | 890만 |
|---|
| 2025.12.10 | ₩156,086 | ₩160,459 | ₩155,187 | ₩159,412 | +2.13% | 473.6만 |
|---|
| 2025.12.09 | ₩156,488 | ₩158,031 | ₩156,113 | ₩156,408 | -0.05% | 285.1만 |
|---|
| 2025.12.08 | ₩158,970 | ₩158,970 | ₩155,469 | ₩156,864 | -1.32% | 325.9만 |
|---|
| 2025.12.05 | ₩158,232 | ₩160,231 | ₩157,602 | ₩158,312 | +0.05% | 417.6만 |
|---|
| 2025.12.04 | ₩158,205 | ₩158,272 | ₩155,469 | ₩157,628 | -0.36% | 895.1만 |
|---|
| 2025.12.03 | ₩155,053 | ₩157,991 | ₩154,409 | ₩157,213 | +1.39% | 830.2만 |
|---|
| 2025.12.02 | ₩155,965 | ₩157,280 | ₩154,195 | ₩155,684 | -0.18% | 316.6만 |
|---|
| 2025.12.01 | ₩153,886 | ₩156,770 | ₩153,846 | ₩154,906 | +0.66% | 376만 |
|---|
| 2025.11.28 | ₩155,375 | ₩157,280 | ₩155,160 | ₩157,105 | +1.11% | 194만 |
|---|
| 2025.11.26 | ₩153,283 | ₩156,059 | ₩152,733 | ₩154,678 | +0.91% | 484.9만 |
|---|
| 2025.11.25 | ₩147,381 | ₩152,424 | ₩144,658 | ₩151,593 | +2.86% | 605.7만 |
|---|
| 2025.11.24 | ₩143,652 | ₩148,374 | ₩142,928 | ₩147,555 | +2.72% | 476.5만 |
|---|
| 2025.11.21 | ₩138,783 | ₩144,806 | ₩136,141 | ₩141,345 | +1.85% | 936.7만 |
|---|
| 2025.11.20 | ₩150,640 | ₩152,357 | ₩136,919 | ₩137,321 | -8.84% | 1320.8만 |
|---|
| 2025.11.19 | ₩142,780 | ₩147,005 | ₩141,452 | ₩143,947 | +0.82% | 609.6만 |
|---|
| 2025.11.18 | ₩143,652 | ₩145,664 | ₩139,561 | ₩142,432 | -0.85% | 1455.6만 |
|---|
| 2025.11.17 | ₩148,789 | ₩151,458 | ₩143,746 | ₩146,080 | -1.82% | 781.8만 |
|---|
| 2025.11.14 | ₩145,932 | ₩152,827 | ₩144,511 | ₩150,332 | +3.01% | 843.1만 |
|---|
| 2025.11.13 | ₩156,421 | ₩156,689 | ₩149,527 | ₩150,560 | -3.75% | 652.9만 |
|---|
| 2025.11.12 | ₩159,546 | ₩159,573 | ₩156,824 | ₩158,447 | -0.69% | 406.8만 |
|---|
| 2025.11.11 | ₩156,140 | ₩158,648 | ₩155,308 | ₩158,178 | +1.31% | 945.4만 |
|---|
| 2025.11.10 | ₩154,369 | ₩157,695 | ₩152,894 | ₩157,092 | +1.76% | 518.9만 |
|---|
| 2025.11.07 | ₩148,199 | ₩150,332 | ₩143,692 | ₩150,292 | +1.41% | 1260.9만 |
|---|
| 2025.11.06 | ₩154,195 | ₩154,785 | ₩148,830 | ₩149,903 | -2.78% | 543.2만 |
|---|
| 2025.11.05 | ₩153,202 | ₩157,199 | ₩152,639 | ₩154,865 | +1.09% | 905.6만 |
|---|
| 2025.11.04 | ₩154,020 | ₩156,743 | ₩152,974 | ₩153,524 | -0.32% | 389.1만 |
|---|
| 2025.11.03 | ₩160,754 | ₩160,847 | ₩156,757 | ₩159,184 | -0.98% | 242.9만 |
|---|
| 2025.10.31 | ₩160,351 | ₩160,405 | ₩156,327 | ₩158,192 | -1.35% | 442.9만 |
|---|
| 2025.10.30 | ₩159,694 | ₩161,156 | ₩156,904 | ₩156,971 | -1.71% | 525.7만 |
|---|
| 2025.10.29 | ₩163,181 | ₩163,892 | ₩159,077 | ₩162,175 | -0.62% | 488.4만 |
|---|
| 2025.10.28 | ₩162,068 | ₩163,369 | ₩160,499 | ₩162,001 | -0.04% | 393.4만 |
|---|
| 2025.10.27 | ₩159,144 | ₩161,035 | ₩158,701 | ₩160,821 | +1.05% | 723.8만 |
|---|
| 2025.10.24 | ₩154,852 | ₩156,220 | ₩154,315 | ₩155,268 | +0.27% | 359.6만 |
|---|
| 2025.10.23 | ₩149,326 | ₩152,424 | ₩149,151 | ₩151,700 | +1.59% | 315.9만 |
|---|
| 2025.10.22 | ₩152,035 | ₩152,035 | ₩146,174 | ₩149,192 | -1.87% | 597.5만 |
|---|
| 2025.10.21 | ₩151,713 | ₩152,746 | ₩150,721 | ₩151,593 | -0.08% | 315.4만 |
|---|
| 2025.10.20 | ₩149,004 | ₩152,250 | ₩148,977 | ₩151,633 | +1.76% | 336.5만 |
|---|
| 2025.10.17 | ₩143,894 | ₩147,985 | ₩142,995 | ₩147,059 | +2.20% | 707.6만 |
|---|
| 2025.10.16 | ₩148,937 | ₩150,131 | ₩142,432 | ₩144,765 | -2.80% | 710.3만 |
|---|
| 2025.10.15 | ₩148,897 | ₩151,137 | ₩143,719 | ₩147,743 | -0.77% | 625만 |
|---|
| 2025.10.14 | ₩142,566 | ₩148,293 | ₩139,897 | ₩145,879 | +2.32% | 651.3만 |
|---|
| 2025.10.13 | ₩144,953 | ₩147,515 | ₩144,390 | ₩146,523 | +1.08% | 505.3만 |
|---|
| 2025.10.10 | ₩153,122 | ₩154,329 | ₩139,964 | ₩140,151 | -8.47% | 674.5만 |
|---|