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 | ₩207,075 | ₩209,542 | ₩206,190 | ₩208,831 | +0.85% | 186.1만 |
| 2026.10.08 | ₩206,149 | ₩207,946 | ₩202,609 | ₩205,358 | -0.38% | 210.6만 |
| 2026.10.07 | ₩206,967 | ₩208,671 | ₩205,264 | ₩208,080 | +0.54% | 183.8만 |
| 2026.10.06 | ₩208,966 | ₩211,728 | ₩208,818 | ₩209,757 | +0.38% | 164.9만 |
| 2026.10.05 | ₩202,327 | ₩207,732 | ₩202,314 | ₩206,377 | +2.00% | 204.4만 |
| 2026.10.02 | ₩203,065 | ₩204,674 | ₩200,396 | ₩202,341 | -0.36% | 245.2만 |
| 2026.10.01 | ₩198,411 | ₩199,404 | ₩194,106 | ₩198,143 | -0.14% | 248.6만 |
| 2026.09.30 | ₩200,088 | ₩202,354 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩197,097 |
| -1.49% |
| 219.5만 |
| 2026.09.29 | ₩200,450 | ₩200,463 | ₩196,950 | ₩198,425 | -1.01% | 162.8만 |
|---|
| 2026.09.28 | ₩201,751 | ₩202,676 | ₩198,063 | ₩199,484 | -1.12% | 232.3만 |
|---|
| 2026.09.25 | ₩202,139 | ₩204,902 | ₩200,262 | ₩204,111 | +0.98% | 182.3만 |
|---|
| 2026.09.24 | ₩198,612 | ₩202,394 | ₩197,942 | ₩201,147 | +1.28% | 161.8만 |
|---|
| 2026.09.23 | ₩205,613 | ₩205,787 | ₩200,544 | ₩201,563 | -1.97% | 160.8만 |
|---|
| 2026.09.22 | ₩206,927 | ₩207,906 | ₩205,868 | ₩206,538 | -0.19% | 171.6만 |
|---|
| 2026.09.21 | ₩201,013 | ₩207,692 | ₩200,906 | ₩206,619 | +2.79% | 205.2만 |
|---|
| 2026.09.18 | ₩197,245 | ₩197,754 | ₩194,616 | ₩197,392 | +0.07% | 135.3만 |
|---|
| 2026.09.17 | ₩197,338 | ₩197,607 | ₩194,938 | ₩196,976 | -0.18% | 161.6만 |
|---|
| 2026.09.16 | ₩194,656 | ₩196,279 | ₩187,133 | ₩190,566 | -2.10% | 237.9만 |
|---|
| 2026.09.15 | ₩195,233 | ₩195,421 | ₩192,149 | ₩193,074 | -1.11% | 137.4만 |
|---|
| 2026.09.14 | ₩194,388 | ₩197,902 | ₩193,530 | ₩195,783 | +0.72% | 176.8만 |
|---|
| 2026.09.11 | ₩198,840 | ₩200,141 | ₩198,116 | ₩198,505 | -0.17% | 183.6만 |
|---|
| 2026.09.10 | ₩193,946 | ₩195,488 | ₩192,859 | ₩193,785 | -0.08% | 237만 |
|---|
| 2026.09.09 | ₩198,733 | ₩199,015 | ₩196,292 | ₩197,392 | -0.67% | 146.9만 |
|---|
| 2026.09.08 | ₩202,716 | ₩203,186 | ₩199,618 | ₩200,222 | -1.23% | 151.3만 |
|---|
| 2026.09.04 | ₩205,090 | ₩205,814 | ₩202,730 | ₩203,682 | -0.69% | 149.6만 |
|---|
| 2026.09.03 | ₩202,099 | ₩206,927 | ₩201,710 | ₩206,163 | +2.01% | 189만 |
|---|
| 2026.09.02 | ₩197,915 | ₩201,026 | ₩197,419 | ₩200,007 | +1.06% | 134.6만 |
|---|
| 2026.09.01 | ₩197,607 | ₩199,739 | ₩195,649 | ₩197,338 | -0.14% | 235.6만 |
|---|
| 2026.08.31 | ₩201,925 | ₩202,421 | ₩199,833 | ₩201,523 | -0.20% | 152.9만 |
|---|
| 2026.08.28 | ₩205,492 | ₩208,308 | ₩202,743 | ₩203,548 | -0.95% | 237.3만 |
|---|
| 2026.08.27 | ₩203,092 | ₩206,082 | ₩202,019 | ₩205,063 | +0.97% | 187.7만 |
|---|
| 2026.08.26 | ₩200,061 | ₩202,193 | ₩199,511 | ₩201,120 | +0.53% | 115.7만 |
|---|
| 2026.08.25 | ₩201,281 | ₩201,777 | ₩198,934 | ₩201,080 | -0.10% | 172.9만 |
|---|
| 2026.08.24 | ₩200,396 | ₩200,637 | ₩198,237 | ₩199,256 | -0.57% | 181.3만 |
|---|
| 2026.08.21 | ₩201,335 | ₩202,770 | ₩199,900 | ₩201,000 | -0.17% | 164.6만 |
|---|
| 2026.08.20 | ₩201,496 | ₩203,266 | ₩198,411 | ₩198,854 | -1.31% | 202.5만 |
|---|
| 2026.08.19 | ₩205,076 | ₩206,726 | ₩203,346 | ₩204,057 | -0.50% | 182.7만 |
|---|
| 2026.08.18 | ₩203,802 | ₩204,486 | ₩202,408 | ₩202,756 | -0.51% | 190만 |
|---|
| 2026.08.17 | ₩209,891 | ₩210,414 | ₩206,927 | ₩207,061 | -1.35% | 152.2만 |
|---|
| 2026.08.14 | ₩211,889 | ₩212,104 | ₩209,381 | ₩210,052 | -0.87% | 151만 |
|---|
| 2026.08.13 | ₩209,113 | ₩212,734 | ₩208,563 | ₩211,460 | +1.12% | 182.1만 |
|---|
| 2026.08.12 | ₩208,925 | ₩209,153 | ₩206,391 | ₩207,262 | -0.80% | 165.2만 |
|---|
| 2026.08.11 | ₩209,033 | ₩209,033 | ₩204,795 | ₩205,666 | -1.61% | 162.8만 |
|---|
| 2026.08.10 | ₩207,437 | ₩209,435 | ₩206,806 | ₩207,839 | +0.19% | 175.5만 |
|---|
| 2026.08.07 | ₩206,257 | ₩208,577 | ₩205,157 | ₩207,946 | +0.82% | 184.4만 |
|---|
| 2026.08.06 | ₩205,801 | ₩207,075 | ₩203,655 | ₩204,419 | -0.67% | 163.7만 |
|---|
| 2026.08.05 | ₩210,374 | ₩211,219 | ₩205,331 | ₩205,506 | -2.31% | 240.4만 |
|---|
| 2026.08.04 | ₩198,478 | ₩208,429 | ₩198,425 | ₩206,713 | +4.15% | 356만 |
|---|
| 2026.08.03 | ₩189,976 | ₩196,950 | ₩189,761 | ₩196,225 | +3.29% | 279만 |
|---|
| 2026.07.31 | ₩186,556 | ₩189,614 | ₩181,299 | ₩188,125 | +0.84% | 284.8만 |
|---|
| 2026.07.30 | ₩180,293 | ₩184,907 | ₩179,328 | ₩184,491 | +2.33% | 234.9만 |
|---|
| 2026.07.29 | ₩183,405 | ₩185,470 | ₩175,385 | ₩175,694 | -4.20% | 318.1만 |
|---|
| 2026.07.28 | ₩182,909 | ₩185,618 | ₩180,575 | ₩184,129 | +0.67% | 180.7만 |
|---|
| 2026.07.27 | ₩187,160 | ₩187,696 | ₩180,521 | ₩182,868 | -2.29% | 186.3만 |
|---|
| 2026.07.24 | ₩182,546 | ₩186,409 | ₩181,621 | ₩182,748 | +0.11% | 172만 |
|---|
| 2026.07.23 | ₩183,311 | ₩185,752 | ₩180,159 | ₩182,560 | -0.41% | 248.7만 |
|---|
| 2026.07.22 | ₩188,943 | ₩191,505 | ₩188,742 | ₩189,453 | +0.27% | 142.5만 |
|---|
| 2026.07.21 | ₩188,742 | ₩190,821 | ₩187,173 | ₩190,284 | +0.82% | 146.3만 |
|---|
| 2026.07.20 | ₩189,252 | ₩190,620 | ₩185,202 | ₩185,698 | -1.88% | 202.7만 |
|---|
| 2026.07.17 | ₩185,698 | ₩189,668 | ₩184,746 | ₩186,476 | +0.42% | 236.8만 |
|---|
| 2026.07.16 | ₩194,106 | ₩195,461 | ₩190,365 | ₩192,591 | -0.78% | 191.1만 |
|---|
| 2026.07.15 | ₩195,260 | ₩196,346 | ₩192,229 | ₩195,622 | +0.19% | 182.2만 |
|---|
| 2026.07.14 | ₩192,792 | ₩194,589 | ₩191,049 | ₩193,490 | +0.36% | 192.1만 |
|---|
| 2026.07.13 | ₩194,026 | ₩195,179 | ₩190,620 | ₩191,411 | -1.35% | 195.2만 |
|---|
| 2026.07.10 | ₩193,744 | ₩196,400 | ₩190,794 | ₩196,011 | +1.17% | 192만 |
|---|
| 2026.07.09 | ₩190,325 | ₩193,919 | ₩189,077 | ₩193,637 | +1.74% | 162.1만 |
|---|
| 2026.07.08 | ₩187,307 | ₩189,520 | ₩184,424 | ₩188,863 | +0.83% | 203.3만 |
|---|
| 2026.07.07 | ₩192,779 | ₩193,302 | ₩188,876 | ₩190,714 | -1.07% | 245.7만 |
|---|
| 2026.07.06 | ₩191,518 | ₩194,469 | ₩190,660 | ₩193,664 | +1.12% | 184.7만 |
|---|
| 2026.07.02 | ₩190,754 | ₩193,650 | ₩185,094 | ₩188,782 | -1.03% | 306만 |
|---|
| 2026.07.01 | ₩189,010 | ₩192,484 | ₩187,079 | ₩189,614 | +0.32% | 209.4만 |
|---|
| 2026.06.30 | ₩186,221 | ₩191,438 | ₩186,060 | ₩190,150 | +2.11% | 208.8만 |
|---|
| 2026.06.29 | ₩182,922 | ₩186,623 | ₩179,636 | ₩186,087 | +1.73% | 218.3만 |
|---|
| 2026.06.26 | ₩177,276 | ₩182,976 | ₩175,828 | ₩177,129 | -0.08% | 252.4만 |
|---|
| 2026.06.25 | ₩184,826 | ₩185,188 | ₩178,040 | ₩180,682 | -2.24% | 233.2만 |
|---|
| 2026.06.24 | ₩182,010 | ₩185,711 | ₩178,979 | ₩180,642 | -0.75% | 224.1만 |
|---|
| 2026.06.23 | ₩181,433 | ₩186,060 | ₩180,481 | ₩181,554 | +0.07% | 268.2만 |
|---|
| 2026.06.22 | ₩192,283 | ₩194,120 | ₩188,782 | ₩189,654 | -1.37% | 197.2만 |
|---|
| 2026.06.18 | ₩192,376 | ₩192,739 | ₩189,480 | ₩191,518 | -0.45% | 214.5만 |
|---|
| 2026.06.17 | ₩193,959 | ₩194,643 | ₩184,732 | ₩186,060 | -4.07% | 281.2만 |
|---|
| 2026.06.16 | ₩196,655 | ₩197,285 | ₩192,953 | ₩193,302 | -1.70% | 178.7만 |
|---|
| 2026.06.15 | ₩194,643 | ₩198,304 | ₩194,589 | ₩196,789 | +1.10% | 267.3만 |
|---|
| 2026.06.12 | ₩186,234 | ₩189,024 | ₩182,050 | ₩186,959 | +0.39% | 289.4만 |
|---|
| 2026.06.11 | ₩177,598 | ₩185,845 | ₩174,540 | ₩184,115 | +3.67% | 395.5만 |
|---|
| 2026.06.10 | ₩181,286 | ₩185,027 | ₩175,251 | ₩175,264 | -3.32% | 429.6만 |
|---|
| 2026.06.09 | ₩189,037 | ₩191,505 | ₩173,280 | ₩184,035 | -2.65% | 484.1만 |
|---|
| 2026.06.08 | ₩188,876 | ₩190,325 | ₩184,987 | ₩185,832 | -1.61% | 295.3만 |
|---|
| 2026.06.05 | ₩196,319 | ₩196,708 | ₩182,989 | ₩184,437 | -6.05% | 458.8만 |
|---|
| 2026.06.04 | ₩196,346 | ₩201,228 | ₩195,836 | ₩200,262 | +1.99% | 207.7만 |
|---|
| 2026.06.03 | ₩201,161 | ₩201,710 | ₩197,580 | ₩198,103 | -1.52% | 254.5만 |
|---|
| 2026.06.02 | ₩200,410 | ₩203,051 | ₩200,128 | ₩202,327 | +0.96% | 223만 |
|---|
| 2026.06.01 | ₩199,149 | ₩203,011 | ₩198,626 | ₩201,549 | +1.21% | 258.1만 |
|---|
| 2026.05.29 | ₩199,618 | ₩201,321 | ₩198,666 | ₩200,061 | +0.22% | 300.5만 |
|---|
| 2026.05.28 | ₩195,246 | ₩199,162 | ₩194,549 | ₩198,733 | +1.79% | 232.5만 |
|---|
| 2026.05.27 | ₩195,863 | ₩196,212 | ₩193,758 | ₩195,582 | -0.14% | 220.7만 |
|---|
| 2026.05.26 | ₩195,273 | ₩196,882 | ₩193,972 | ₩195,608 | +0.17% | 219.4만 |
|---|
| 2026.05.22 | ₩192,417 | ₩194,455 | ₩191,102 | ₩191,880 | -0.28% | 244.9만 |
|---|
| 2026.05.21 | ₩186,744 | ₩191,491 | ₩185,631 | ₩189,869 | +1.67% | 288만 |
|---|
| 2026.05.20 | ₩184,679 | ₩189,279 | ₩183,324 | ₩188,863 | +2.27% | 296.8만 |
|---|
| 2026.05.19 | ₩184,035 | ₩186,181 | ₩181,567 | ₩183,244 | -0.43% | 369.2만 |
|---|
| 2026.05.18 | ₩187,964 | ₩189,145 | ₩183,029 | ₩186,892 | -0.57% | 379.8만 |
|---|
| 2026.05.15 | ₩189,560 | ₩190,821 | ₩186,543 | ₩187,388 | -1.15% | 309.8만 |
|---|
| 2026.05.14 | ₩191,223 | ₩195,702 | ₩191,143 | ₩194,589 | +1.76% | 271.4만 |
|---|
| 2026.05.13 | ₩187,267 | ₩191,371 | ₩185,014 | ₩190,204 | +1.57% | 280.8만 |
|---|
| 2026.05.12 | ₩186,194 | ₩187,616 | ₩182,292 | ₩187,119 | +0.50% | 325.4만 |
|---|
| 2026.05.11 | ₩185,913 | ₩189,131 | ₩185,859 | ₩187,870 | +1.05% | 267.7만 |
|---|
| 2026.05.08 | ₩184,813 | ₩187,106 | ₩184,545 | ₩186,704 | +1.02% | 245.2만 |
|---|
| 2026.05.07 | ₩185,068 | ₩185,859 | ₩181,071 | ₩182,412 | -1.43% | 365.2만 |
|---|
| 2026.05.06 | ₩179,998 | ₩184,732 | ₩179,811 | ₩184,129 | +2.29% | 348.6만 |
|---|
| 2026.05.05 | ₩175,412 | ₩177,745 | ₩175,211 | ₩176,820 | +0.80% | 278.5만 |
|---|
| 2026.05.04 | ₩174,232 | ₩175,720 | ₩170,584 | ₩172,797 | -0.82% | 311.8만 |
|---|
| 2026.05.01 | ₩175,157 | ₩177,786 | ₩174,594 | ₩174,741 | -0.24% | 352.6만 |
|---|
| 2026.04.30 | ₩170,571 | ₩174,192 | ₩167,607 | ₩173,239 | +1.56% | 406.5만 |
|---|
| 2026.04.29 | ₩168,009 | ₩168,881 | ₩166,159 | ₩168,465 | +0.27% | 305만 |
|---|
| 2026.04.28 | ₩168,640 | ₩169,404 | ₩166,829 | ₩168,559 | -0.05% | 268.9만 |
|---|
| 2026.04.27 | ₩169,672 | ₩171,402 | ₩169,055 | ₩171,107 | +0.85% | 297.9만 |
|---|
| 2026.04.24 | ₩168,009 | ₩170,651 | ₩166,829 | ₩170,302 | +1.36% | 356.8만 |
|---|
| 2026.04.23 | ₩167,258 | ₩169,324 | ₩162,189 | ₩166,507 | -0.45% | 454.8만 |
|---|
| 2026.04.22 | ₩167,111 | ₩168,707 | ₩166,494 | ₩168,559 | +0.87% | 317.4만 |
|---|
| 2026.04.21 | ₩168,009 | ₩168,720 | ₩162,658 | ₩163,704 | -2.56% | 415.4만 |
|---|
| 2026.04.20 | ₩166,950 | ₩167,795 | ₩165,139 | ₩166,950 | 0.00% | 325.5만 |
|---|
| 2026.04.17 | ₩165,233 | ₩169,551 | ₩164,992 | ₩167,942 | +1.64% | 467.3만 |
|---|
| 2026.04.16 | ₩161,854 | ₩163,007 | ₩160,084 | ₩162,216 | +0.22% | 308.1만 |
|---|
| 2026.04.15 | ₩157,965 | ₩161,317 | ₩157,267 | ₩161,009 | +1.93% | 355.2만 |
|---|
| 2026.04.14 | ₩152,922 | ₩157,495 | ₩152,909 | ₩157,361 | +2.90% | 323.5만 |
|---|
| 2026.04.13 | ₩146,257 | ₩152,024 | ₩145,734 | ₩151,849 | +3.82% | 340.9만 |
|---|
| 2026.04.10 | ₩148,845 | ₩149,328 | ₩146,954 | ₩147,531 | -0.88% | 271.9만 |
|---|
| 2026.04.09 | ₩144,795 | ₩148,832 | ₩144,085 | ₩148,000 | +2.21% | 329.1만 |
|---|
| 2026.04.08 | ₩145,761 | ₩146,230 | ₩142,797 | ₩145,452 | -0.21% | 375.7만 |
|---|
| 2026.04.07 | ₩133,678 | ₩135,448 | ₩130,231 | ₩135,247 | +1.17% | 432.1만 |
|---|
| 2026.04.06 | ₩133,235 | ₩135,569 | ₩133,034 | ₩135,099 | +1.40% | 275.8만 |
|---|
| 2026.04.02 | ₩127,536 | ₩134,509 | ₩126,745 | ₩133,276 | +4.50% | 362.5만 |
|---|
| 2026.04.01 | ₩132,203 | ₩134,992 | ₩131,706 | ₩132,994 | +0.60% | 392.3만 |
|---|
| 2026.03.31 | ₩123,633 | ₩130,781 | ₩123,124 | ₩130,057 | +5.20% | 550.6만 |
|---|
| 2026.03.30 | ₩124,357 | ₩124,518 | ₩118,215 | ₩119,744 | -3.71% | 442만 |
|---|
| 2026.03.27 | ₩125,953 | ₩126,061 | ₩120,415 | ₩120,978 | -3.95% | 576.1만 |
|---|
| 2026.03.26 | ₩131,881 | ₩133,624 | ₩127,469 | ₩127,643 | -3.21% | 385만 |
|---|
| 2026.03.25 | ₩135,998 | ₩137,366 | ₩133,343 | ₩134,804 | -0.88% | 234만 |
|---|
| 2026.03.24 | ₩131,881 | ₩135,368 | ₩130,996 | ₩132,994 | +0.84% | 426.1만 |
|---|
| 2026.03.23 | ₩135,917 | ₩138,734 | ₩133,490 | ₩134,389 | -1.12% | 742.2만 |
|---|
| 2026.03.20 | ₩135,287 | ₩135,381 | ₩127,992 | ₩130,204 | -3.76% | 606.1만 |
|---|
| 2026.03.19 | ₩134,469 | ₩138,278 | ₩133,410 | ₩136,293 | +1.36% | 553.7만 |
|---|
| 2026.03.18 | ₩141,805 | ₩142,650 | ₩137,259 | ₩137,419 | -3.09% | 511.4만 |
|---|
| 2026.03.17 | ₩144,433 | ₩145,734 | ₩142,958 | ₩143,387 | -0.72% | 294.3만 |
|---|
| 2026.03.16 | ₩141,925 | ₩144,219 | ₩141,134 | ₩142,288 | +0.26% | 460.7만 |
|---|
| 2026.03.13 | ₩142,556 | ₩144,514 | ₩137,594 | ₩138,144 | -3.10% | 659.9만 |
|---|
| 2026.03.12 | ₩143,964 | ₩144,326 | ₩140,544 | ₩140,665 | -2.29% | 608.6만 |
|---|
| 2026.03.11 | ₩148,242 | ₩149,878 | ₩145,493 | ₩147,437 | -0.54% | 418.1만 |
|---|
| 2026.03.10 | ₩148,389 | ₩152,091 | ₩146,458 | ₩147,933 | -0.31% | 615.6만 |
|---|
| 2026.03.09 | ₩141,081 | ₩149,851 | ₩138,492 | ₩148,819 | +5.48% | 910.1만 |
|---|
| 2026.03.06 | ₩145,680 | ₩147,491 | ₩143,253 | ₩145,050 | -0.43% | 546.4만 |
|---|
| 2026.03.05 | ₩151,621 | ₩153,915 | ₩147,249 | ₩151,139 | -0.32% | 625.4만 |
|---|
| 2026.03.04 | ₩151,367 | ₩155,014 | ₩150,052 | ₩153,700 | +1.54% | 435.3만 |
|---|
| 2026.03.03 | ₩147,008 | ₩152,104 | ₩143,347 | ₩150,522 | +2.39% | 654.1만 |
|---|
| 2026.03.02 | ₩149,516 | ₩156,168 | ₩149,073 | ₩154,652 | +3.44% | 361.1만 |
|---|
| 2026.02.27 | ₩152,466 | ₩155,041 | ₩151,541 | ₩154,639 | +1.42% | 424.7만 |
|---|
| 2026.02.26 | ₩159,641 | ₩159,695 | ₩153,459 | ₩156,878 | -1.73% | 320.7만 |
|---|
| 2026.02.25 | ₩157,535 | ₩159,936 | ₩157,495 | ₩159,520 | +1.26% | 250.4만 |
|---|
| 2026.02.24 | ₩152,010 | ₩156,315 | ₩150,790 | ₩155,658 | +2.40% | 273.7만 |
|---|
| 2026.02.23 | ₩156,087 | ₩157,603 | ₩151,058 | ₩152,426 | -2.35% | 420.3만 |
|---|
| 2026.02.20 | ₩152,413 | ₩157,629 | ₩152,091 | ₩157,227 | +3.16% | 550.6만 |
|---|
| 2026.02.19 | ₩153,593 | ₩155,202 | ₩152,051 | ₩154,076 | +0.31% | 368.8만 |
|---|
| 2026.02.18 | ₩153,807 | ₩157,240 | ₩153,003 | ₩155,256 | +0.94% | 392.9만 |
|---|
| 2026.02.17 | ₩151,232 | ₩154,438 | ₩148,322 | ₩152,962 | +1.14% | 503.7만 |
|---|
| 2026.02.13 | ₩152,305 | ₩155,403 | ₩149,502 | ₩152,225 | -0.05% | 564.4만 |
|---|
| 2026.02.12 | ₩161,237 | ₩161,961 | ₩151,621 | ₩152,198 | -5.61% | 706.7만 |
|---|
| 2026.02.11 | ₩162,766 | ₩163,235 | ₩157,750 | ₩159,587 | -1.95% | 321만 |
|---|
| 2026.02.10 | ₩161,814 | ₩162,900 | ₩159,467 | ₩159,788 | -1.25% | 329만 |
|---|
| 2026.02.09 | ₩157,991 | ₩162,430 | ₩157,281 | ₩161,116 | +1.98% | 302.5만 |
|---|
| 2026.02.06 | ₩152,761 | ₩160,003 | ₩152,466 | ₩158,890 | +4.01% | 595.3만 |
|---|
| 2026.02.05 | ₩152,600 | ₩154,478 | ₩149,127 | ₩150,240 | -1.55% | 820.9만 |
|---|
| 2026.02.04 | ₩159,131 | ₩159,829 | ₩153,204 | ₩156,221 | -1.83% | 796.5만 |
|---|
| 2026.02.03 | ₩163,329 | ₩163,825 | ₩154,746 | ₩158,582 | -2.91% | 628.8만 |
|---|
| 2026.02.02 | ₩158,742 | ₩163,839 | ₩158,649 | ₩162,846 | +2.59% | 375.5만 |
|---|
| 2026.01.30 | ₩160,352 | ₩162,001 | ₩157,012 | ₩160,405 | +0.03% | 504만 |
|---|
| 2026.01.29 | ₩163,637 | ₩164,107 | ₩155,537 | ₩161,921 | -1.05% | 573.9만 |
|---|
| 2026.01.28 | ₩164,214 | ₩164,750 | ₩162,015 | ₩163,074 | -0.69% | 334만 |
|---|
| 2026.01.27 | ₩162,229 | ₩163,852 | ₩161,800 | ₩163,168 | +0.58% | 218.5만 |
|---|
| 2026.01.26 | ₩159,668 | ₩162,216 | ₩159,319 | ₩161,237 | +0.98% | 285.2만 |
|---|
| 2026.01.23 | ₩158,139 | ₩160,070 | ₩157,455 | ₩158,810 | +0.42% | 307.8만 |
|---|
| 2026.01.22 | ₩159,400 | ₩160,285 | ₩157,428 | ₩158,783 | -0.39% | 384.7만 |
|---|
| 2026.01.21 | ₩152,574 | ₩158,649 | ₩151,581 | ₩156,355 | +2.48% | 832.2만 |
|---|
| 2026.01.20 | ₩153,982 | ₩156,248 | ₩150,562 | ₩151,246 | -1.78% | 641.2만 |
|---|
| 2026.01.16 | ₩162,524 | ₩162,940 | ₩160,070 | ₩161,103 | -0.87% | 262.1만 |
|---|
| 2026.01.15 | ₩163,316 | ₩163,932 | ₩160,995 | ₩161,653 | -1.02% | 337.1만 |
|---|
| 2026.01.14 | ₩160,888 | ₩161,384 | ₩157,468 | ₩160,486 | -0.25% | 499.5만 |
|---|
| 2026.01.13 | ₩164,160 | ₩164,522 | ₩161,197 | ₩162,846 | -0.80% | 323.5만 |
|---|
| 2026.01.12 | ₩160,754 | ₩164,563 | ₩160,741 | ₩163,919 | +1.97% | 269.9만 |
|---|
| 2026.01.09 | ₩160,781 | ₩164,040 | ₩159,788 | ₩163,141 | +1.47% | 428.8만 |
|---|
| 2026.01.08 | ₩159,668 | ₩160,888 | ₩158,716 | ₩160,070 | +0.25% | 340.3만 |
|---|
| 2026.01.07 | ₩162,055 | ₩163,316 | ₩160,030 | ₩160,271 | -1.10% | 361만 |
|---|
| 2026.01.06 | ₩159,172 | ₩162,176 | ₩159,064 | ₩161,800 | +1.65% | 359.5만 |
|---|
| 2026.01.05 | ₩158,246 | ₩160,231 | ₩158,166 | ₩159,037 | +0.50% | 445.6만 |
|---|
| 2026.01.02 | ₩157,710 | ₩158,514 | ₩153,727 | ₩156,007 | -1.08% | 580.1만 |
|---|
| 2025.12.31 | ₩158,903 | ₩159,037 | ₩155,135 | ₩155,242 | -2.30% | 380.9만 |
|---|
| 2025.12.30 | ₩159,185 | ₩159,936 | ₩158,582 | ₩158,836 | -0.22% | 247.5만 |
|---|
| 2025.12.29 | ₩159,306 | ₩160,446 | ₩158,246 | ₩159,480 | +0.11% | 224.8만 |
|---|
| 2025.12.26 | ₩161,505 | ₩162,216 | ₩160,539 | ₩161,237 | -0.17% | 179.6만 |
|---|
| 2025.12.24 | ₩159,775 | ₩161,746 | ₩159,681 | ₩161,358 | +0.99% | 174.1만 |
|---|
| 2025.12.23 | ₩157,522 | ₩160,459 | ₩157,468 | ₩160,271 | +1.75% | 269.6만 |
|---|
| 2025.12.22 | ₩157,576 | ₩158,541 | ₩156,717 | ₩158,112 | +0.34% | 217.7만 |
|---|
| 2025.12.19 | ₩152,708 | ₩155,671 | ₩152,574 | ₩155,309 | +1.70% | 255만 |
|---|
| 2025.12.18 | ₩152,104 | ₩154,156 | ₩150,307 | ₩151,353 | -0.49% | 384.2만 |
|---|
| 2025.12.17 | ₩153,807 | ₩154,143 | ₩147,907 | ₩148,041 | -3.75% | 718.6만 |
|---|
| 2025.12.16 | ₩153,365 | ₩154,639 | ₩150,495 | ₩153,150 | -0.14% | 504.6만 |
|---|
| 2025.12.15 | ₩157,898 | ₩157,898 | ₩153,485 | ₩154,464 | -2.17% | 419.9만 |
|---|
| 2025.12.12 | ₩159,762 | ₩160,191 | ₩153,418 | ₩155,189 | -2.86% | 804.8만 |
|---|
| 2025.12.11 | ₩157,710 | ₩160,593 | ₩155,658 | ₩160,338 | +1.67% | 890만 |
|---|
| 2025.12.10 | ₩156,060 | ₩160,432 | ₩155,162 | ₩159,386 | +2.13% | 473.6만 |
|---|
| 2025.12.09 | ₩156,463 | ₩158,005 | ₩156,087 | ₩156,382 | -0.05% | 285.1만 |
|---|
| 2025.12.08 | ₩158,944 | ₩158,944 | ₩155,443 | ₩156,838 | -1.32% | 325.9만 |
|---|
| 2025.12.05 | ₩158,206 | ₩160,204 | ₩157,576 | ₩158,286 | +0.05% | 417.6만 |
|---|
| 2025.12.04 | ₩158,179 | ₩158,246 | ₩155,443 | ₩157,603 | -0.36% | 895.1만 |
|---|
| 2025.12.03 | ₩155,028 | ₩157,965 | ₩154,384 | ₩157,187 | +1.39% | 830.2만 |
|---|
| 2025.12.02 | ₩155,940 | ₩157,254 | ₩154,169 | ₩155,658 | -0.18% | 316.6만 |
|---|
| 2025.12.01 | ₩153,861 | ₩156,744 | ₩153,821 | ₩154,880 | +0.66% | 376만 |
|---|
| 2025.11.28 | ₩155,350 | ₩157,254 | ₩155,135 | ₩157,080 | +1.11% | 194만 |
|---|
| 2025.11.26 | ₩153,257 | ₩156,033 | ₩152,708 | ₩154,652 | +0.91% | 484.9만 |
|---|
| 2025.11.25 | ₩147,357 | ₩152,399 | ₩144,634 | ₩151,568 | +2.86% | 605.7만 |
|---|
| 2025.11.24 | ₩143,629 | ₩148,349 | ₩142,904 | ₩147,531 | +2.72% | 476.5만 |
|---|
| 2025.11.21 | ₩138,761 | ₩144,782 | ₩136,119 | ₩141,322 | +1.85% | 936.7만 |
|---|
| 2025.11.20 | ₩150,616 | ₩152,332 | ₩136,896 | ₩137,299 | -8.84% | 1320.8만 |
|---|
| 2025.11.19 | ₩142,757 | ₩146,981 | ₩141,429 | ₩143,924 | +0.82% | 609.6만 |
|---|
| 2025.11.18 | ₩143,629 | ₩145,640 | ₩139,538 | ₩142,408 | -0.85% | 1455.6만 |
|---|
| 2025.11.17 | ₩148,765 | ₩151,434 | ₩143,722 | ₩146,056 | -1.82% | 781.8만 |
|---|
| 2025.11.14 | ₩145,908 | ₩152,802 | ₩144,487 | ₩150,307 | +3.01% | 843.1만 |
|---|
| 2025.11.13 | ₩156,396 | ₩156,664 | ₩149,502 | ₩150,535 | -3.75% | 652.9만 |
|---|
| 2025.11.12 | ₩159,520 | ₩159,547 | ₩156,798 | ₩158,421 | -0.69% | 406.8만 |
|---|
| 2025.11.11 | ₩156,114 | ₩158,622 | ₩155,282 | ₩158,152 | +1.31% | 945.4만 |
|---|
| 2025.11.10 | ₩154,344 | ₩157,670 | ₩152,869 | ₩157,066 | +1.76% | 518.9만 |
|---|
| 2025.11.07 | ₩148,175 | ₩150,307 | ₩143,669 | ₩150,267 | +1.41% | 1260.9만 |
|---|
| 2025.11.06 | ₩154,169 | ₩154,759 | ₩148,805 | ₩149,878 | -2.78% | 543.2만 |
|---|
| 2025.11.05 | ₩153,177 | ₩157,173 | ₩152,614 | ₩154,840 | +1.09% | 905.6만 |
|---|
| 2025.11.04 | ₩153,995 | ₩156,717 | ₩152,949 | ₩153,499 | -0.32% | 389.1만 |
|---|
| 2025.11.03 | ₩160,727 | ₩160,821 | ₩156,731 | ₩159,158 | -0.98% | 242.9만 |
|---|
| 2025.10.31 | ₩160,325 | ₩160,379 | ₩156,302 | ₩158,166 | -1.35% | 442.9만 |
|---|
| 2025.10.30 | ₩159,668 | ₩161,130 | ₩156,878 | ₩156,945 | -1.71% | 525.7만 |
|---|
| 2025.10.29 | ₩163,155 | ₩163,865 | ₩159,051 | ₩162,149 | -0.62% | 488.4만 |
|---|
| 2025.10.28 | ₩162,041 | ₩163,342 | ₩160,472 | ₩161,974 | -0.04% | 393.4만 |
|---|
| 2025.10.27 | ₩159,118 | ₩161,009 | ₩158,675 | ₩160,794 | +1.05% | 723.8만 |
|---|
| 2025.10.24 | ₩154,827 | ₩156,194 | ₩154,290 | ₩155,242 | +0.27% | 359.6만 |
|---|
| 2025.10.23 | ₩149,301 | ₩152,399 | ₩149,127 | ₩151,675 | +1.59% | 315.9만 |
|---|
| 2025.10.22 | ₩152,010 | ₩152,010 | ₩146,150 | ₩149,167 | -1.87% | 597.5만 |
|---|
| 2025.10.21 | ₩151,688 | ₩152,721 | ₩150,696 | ₩151,568 | -0.08% | 315.4만 |
|---|
| 2025.10.20 | ₩148,979 | ₩152,225 | ₩148,953 | ₩151,608 | +1.76% | 336.5만 |
|---|
| 2025.10.17 | ₩143,870 | ₩147,960 | ₩142,971 | ₩147,035 | +2.20% | 707.6만 |
|---|
| 2025.10.16 | ₩148,912 | ₩150,106 | ₩142,408 | ₩144,742 | -2.80% | 710.3만 |
|---|
| 2025.10.15 | ₩148,872 | ₩151,112 | ₩143,696 | ₩147,719 | -0.77% | 625만 |
|---|
| 2025.10.14 | ₩142,542 | ₩148,269 | ₩139,874 | ₩145,855 | +2.32% | 651.3만 |
|---|
| 2025.10.13 | ₩144,929 | ₩147,491 | ₩144,366 | ₩146,498 | +1.08% | 505.3만 |
|---|
| 2025.10.10 | ₩153,097 | ₩154,304 | ₩139,941 | ₩140,128 | -8.47% | 674.5만 |
|---|