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 | ₩207,115 | ₩209,583 | ₩206,229 | ₩208,872 | +0.85% | 186.1만 |
| 2026.10.08 | ₩206,189 | ₩207,987 | ₩202,648 | ₩205,398 | -0.38% | 210.6만 |
| 2026.10.07 | ₩207,007 | ₩208,711 | ₩205,304 | ₩208,121 | +0.54% | 183.8만 |
| 2026.10.06 | ₩209,006 | ₩211,769 | ₩208,859 | ₩209,797 | +0.38% | 164.9만 |
| 2026.10.05 | ₩202,366 | ₩207,772 | ₩202,353 | ₩206,417 | +2.00% | 204.4만 |
| 2026.10.02 | ₩203,104 | ₩204,714 | ₩200,435 | ₩202,380 | -0.36% | 245.2만 |
| 2026.10.01 | ₩198,450 | ₩199,442 | ₩194,144 | ₩198,182 | -0.14% | 248.6만 |
| 2026.09.30 | ₩200,126 | ₩202,393 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩197,135 |
| -1.49% |
| 219.5만 |
| 2026.09.29 | ₩200,489 | ₩200,502 | ₩196,988 | ₩198,463 | -1.01% | 162.8만 |
|---|
| 2026.09.28 | ₩201,790 | ₩202,715 | ₩198,101 | ₩199,523 | -1.12% | 232.3만 |
|---|
| 2026.09.25 | ₩202,179 | ₩204,942 | ₩200,301 | ₩204,150 | +0.98% | 182.3만 |
|---|
| 2026.09.24 | ₩198,651 | ₩202,434 | ₩197,980 | ₩201,186 | +1.28% | 161.8만 |
|---|
| 2026.09.23 | ₩205,653 | ₩205,827 | ₩200,582 | ₩201,602 | -1.97% | 160.8만 |
|---|
| 2026.09.22 | ₩206,967 | ₩207,946 | ₩205,908 | ₩206,578 | -0.19% | 171.6만 |
|---|
| 2026.09.21 | ₩201,052 | ₩207,732 | ₩200,945 | ₩206,659 | +2.79% | 205.2만 |
|---|
| 2026.09.18 | ₩197,283 | ₩197,793 | ₩194,654 | ₩197,430 | +0.07% | 135.3만 |
|---|
| 2026.09.17 | ₩197,377 | ₩197,645 | ₩194,976 | ₩197,015 | -0.18% | 161.6만 |
|---|
| 2026.09.16 | ₩194,694 | ₩196,317 | ₩187,169 | ₩190,603 | -2.10% | 237.9만 |
|---|
| 2026.09.15 | ₩195,271 | ₩195,459 | ₩192,186 | ₩193,111 | -1.11% | 137.4만 |
|---|
| 2026.09.14 | ₩194,426 | ₩197,940 | ₩193,567 | ₩195,821 | +0.72% | 176.8만 |
|---|
| 2026.09.11 | ₩198,879 | ₩200,180 | ₩198,155 | ₩198,544 | -0.17% | 183.6만 |
|---|
| 2026.09.10 | ₩193,983 | ₩195,526 | ₩192,897 | ₩193,822 | -0.08% | 237만 |
|---|
| 2026.09.09 | ₩198,772 | ₩199,053 | ₩196,330 | ₩197,430 | -0.67% | 146.9만 |
|---|
| 2026.09.08 | ₩202,755 | ₩203,225 | ₩199,657 | ₩200,261 | -1.23% | 151.3만 |
|---|
| 2026.09.04 | ₩205,130 | ₩205,854 | ₩202,769 | ₩203,721 | -0.69% | 149.6만 |
|---|
| 2026.09.03 | ₩202,138 | ₩206,967 | ₩201,749 | ₩206,203 | +2.01% | 189만 |
|---|
| 2026.09.02 | ₩197,953 | ₩201,065 | ₩197,457 | ₩200,046 | +1.06% | 134.6만 |
|---|
| 2026.09.01 | ₩197,645 | ₩199,778 | ₩195,687 | ₩197,377 | -0.14% | 235.6만 |
|---|
| 2026.08.31 | ₩201,964 | ₩202,460 | ₩199,872 | ₩201,562 | -0.20% | 152.9만 |
|---|
| 2026.08.28 | ₩205,532 | ₩208,349 | ₩202,782 | ₩203,587 | -0.95% | 237.3만 |
|---|
| 2026.08.27 | ₩203,131 | ₩206,122 | ₩202,058 | ₩205,103 | +0.97% | 187.7만 |
|---|
| 2026.08.26 | ₩200,100 | ₩202,232 | ₩199,550 | ₩201,159 | +0.53% | 115.7만 |
|---|
| 2026.08.25 | ₩201,320 | ₩201,817 | ₩198,973 | ₩201,119 | -0.10% | 172.9만 |
|---|
| 2026.08.24 | ₩200,435 | ₩200,676 | ₩198,275 | ₩199,295 | -0.57% | 181.3만 |
|---|
| 2026.08.21 | ₩201,374 | ₩202,809 | ₩199,939 | ₩201,039 | -0.17% | 164.6만 |
|---|
| 2026.08.20 | ₩201,535 | ₩203,305 | ₩198,450 | ₩198,892 | -1.31% | 202.5만 |
|---|
| 2026.08.19 | ₩205,116 | ₩206,766 | ₩203,386 | ₩204,097 | -0.50% | 182.7만 |
|---|
| 2026.08.18 | ₩203,842 | ₩204,526 | ₩202,447 | ₩202,796 | -0.51% | 190만 |
|---|
| 2026.08.17 | ₩209,932 | ₩210,455 | ₩206,967 | ₩207,101 | -1.35% | 152.2만 |
|---|
| 2026.08.14 | ₩211,930 | ₩212,145 | ₩209,422 | ₩210,093 | -0.87% | 151만 |
|---|
| 2026.08.13 | ₩209,154 | ₩212,775 | ₩208,604 | ₩211,501 | +1.12% | 182.1만 |
|---|
| 2026.08.12 | ₩208,966 | ₩209,194 | ₩206,431 | ₩207,303 | -0.80% | 165.2만 |
|---|
| 2026.08.11 | ₩209,073 | ₩209,073 | ₩204,835 | ₩205,706 | -1.61% | 162.8만 |
|---|
| 2026.08.10 | ₩207,477 | ₩209,476 | ₩206,847 | ₩207,879 | +0.19% | 175.5만 |
|---|
| 2026.08.07 | ₩206,297 | ₩208,617 | ₩205,197 | ₩207,987 | +0.82% | 184.4만 |
|---|
| 2026.08.06 | ₩205,841 | ₩207,115 | ₩203,694 | ₩204,459 | -0.67% | 163.7만 |
|---|
| 2026.08.05 | ₩210,414 | ₩211,259 | ₩205,371 | ₩205,545 | -2.31% | 240.4만 |
|---|
| 2026.08.04 | ₩198,517 | ₩208,470 | ₩198,463 | ₩206,753 | +4.15% | 356만 |
|---|
| 2026.08.03 | ₩190,013 | ₩196,988 | ₩189,798 | ₩196,263 | +3.29% | 279만 |
|---|
| 2026.07.31 | ₩186,592 | ₩189,651 | ₩181,334 | ₩188,162 | +0.84% | 284.8만 |
|---|
| 2026.07.30 | ₩180,328 | ₩184,943 | ₩179,363 | ₩184,527 | +2.33% | 234.9만 |
|---|
| 2026.07.29 | ₩183,440 | ₩185,506 | ₩175,419 | ₩175,728 | -4.20% | 318.1만 |
|---|
| 2026.07.28 | ₩182,944 | ₩185,653 | ₩180,610 | ₩184,165 | +0.67% | 180.7만 |
|---|
| 2026.07.27 | ₩187,196 | ₩187,733 | ₩180,556 | ₩182,904 | -2.29% | 186.3만 |
|---|
| 2026.07.24 | ₩182,582 | ₩186,445 | ₩181,656 | ₩182,783 | +0.11% | 172만 |
|---|
| 2026.07.23 | ₩183,346 | ₩185,788 | ₩180,194 | ₩182,595 | -0.41% | 248.7만 |
|---|
| 2026.07.22 | ₩188,980 | ₩191,542 | ₩188,779 | ₩189,490 | +0.27% | 142.5만 |
|---|
| 2026.07.21 | ₩188,779 | ₩190,858 | ₩187,209 | ₩190,321 | +0.82% | 146.3만 |
|---|
| 2026.07.20 | ₩189,288 | ₩190,657 | ₩185,238 | ₩185,734 | -1.88% | 202.7만 |
|---|
| 2026.07.17 | ₩185,734 | ₩189,704 | ₩184,782 | ₩186,512 | +0.42% | 236.8만 |
|---|
| 2026.07.16 | ₩194,144 | ₩195,499 | ₩190,402 | ₩192,628 | -0.78% | 191.1만 |
|---|
| 2026.07.15 | ₩195,298 | ₩196,384 | ₩192,266 | ₩195,660 | +0.19% | 182.2만 |
|---|
| 2026.07.14 | ₩192,830 | ₩194,627 | ₩191,086 | ₩193,527 | +0.36% | 192.1만 |
|---|
| 2026.07.13 | ₩194,064 | ₩195,217 | ₩190,657 | ₩191,448 | -1.35% | 195.2만 |
|---|
| 2026.07.10 | ₩193,782 | ₩196,438 | ₩190,831 | ₩196,049 | +1.17% | 192만 |
|---|
| 2026.07.09 | ₩190,362 | ₩193,956 | ₩189,114 | ₩193,675 | +1.74% | 162.1만 |
|---|
| 2026.07.08 | ₩187,344 | ₩189,557 | ₩184,460 | ₩188,900 | +0.83% | 203.3만 |
|---|
| 2026.07.07 | ₩192,816 | ₩193,339 | ₩188,913 | ₩190,751 | -1.07% | 245.7만 |
|---|
| 2026.07.06 | ₩191,555 | ₩194,506 | ₩190,697 | ₩193,701 | +1.12% | 184.7만 |
|---|
| 2026.07.02 | ₩190,791 | ₩193,688 | ₩185,130 | ₩188,819 | -1.03% | 306만 |
|---|
| 2026.07.01 | ₩189,047 | ₩192,521 | ₩187,116 | ₩189,651 | +0.32% | 209.4만 |
|---|
| 2026.06.30 | ₩186,257 | ₩191,475 | ₩186,096 | ₩190,187 | +2.11% | 208.8만 |
|---|
| 2026.06.29 | ₩182,957 | ₩186,659 | ₩179,671 | ₩186,123 | +1.73% | 218.3만 |
|---|
| 2026.06.26 | ₩177,310 | ₩183,011 | ₩175,862 | ₩177,163 | -0.08% | 252.4만 |
|---|
| 2026.06.25 | ₩184,862 | ₩185,224 | ₩178,075 | ₩180,717 | -2.24% | 233.2만 |
|---|
| 2026.06.24 | ₩182,045 | ₩185,747 | ₩179,014 | ₩180,677 | -0.75% | 224.1만 |
|---|
| 2026.06.23 | ₩181,469 | ₩186,096 | ₩180,516 | ₩181,589 | +0.07% | 268.2만 |
|---|
| 2026.06.22 | ₩192,320 | ₩194,158 | ₩188,819 | ₩189,691 | -1.37% | 197.2만 |
|---|
| 2026.06.18 | ₩192,414 | ₩192,776 | ₩189,517 | ₩191,555 | -0.45% | 214.5만 |
|---|
| 2026.06.17 | ₩193,997 | ₩194,681 | ₩184,768 | ₩186,096 | -4.07% | 281.2만 |
|---|
| 2026.06.16 | ₩196,693 | ₩197,323 | ₩192,991 | ₩193,339 | -1.70% | 178.7만 |
|---|
| 2026.06.15 | ₩194,681 | ₩198,342 | ₩194,627 | ₩196,827 | +1.10% | 267.3만 |
|---|
| 2026.06.12 | ₩186,270 | ₩189,060 | ₩182,086 | ₩186,995 | +0.39% | 289.4만 |
|---|
| 2026.06.11 | ₩177,632 | ₩185,882 | ₩174,574 | ₩184,151 | +3.67% | 395.5만 |
|---|
| 2026.06.10 | ₩181,321 | ₩185,063 | ₩175,285 | ₩175,298 | -3.32% | 429.6만 |
|---|
| 2026.06.09 | ₩189,074 | ₩191,542 | ₩173,313 | ₩184,071 | -2.65% | 484.1만 |
|---|
| 2026.06.08 | ₩188,913 | ₩190,362 | ₩185,023 | ₩185,868 | -1.61% | 295.3만 |
|---|
| 2026.06.05 | ₩196,357 | ₩196,746 | ₩183,024 | ₩184,473 | -6.05% | 458.8만 |
|---|
| 2026.06.04 | ₩196,384 | ₩201,267 | ₩195,874 | ₩200,301 | +1.99% | 207.7만 |
|---|
| 2026.06.03 | ₩201,200 | ₩201,749 | ₩197,618 | ₩198,141 | -1.52% | 254.5만 |
|---|
| 2026.06.02 | ₩200,448 | ₩203,091 | ₩200,167 | ₩202,366 | +0.96% | 223만 |
|---|
| 2026.06.01 | ₩199,188 | ₩203,051 | ₩198,664 | ₩201,588 | +1.21% | 258.1만 |
|---|
| 2026.05.29 | ₩199,657 | ₩201,360 | ₩198,705 | ₩200,100 | +0.22% | 300.5만 |
|---|
| 2026.05.28 | ₩195,284 | ₩199,201 | ₩194,587 | ₩198,772 | +1.79% | 232.5만 |
|---|
| 2026.05.27 | ₩195,901 | ₩196,250 | ₩193,795 | ₩195,620 | -0.14% | 220.7만 |
|---|
| 2026.05.26 | ₩195,311 | ₩196,921 | ₩194,010 | ₩195,646 | +0.17% | 219.4만 |
|---|
| 2026.05.22 | ₩192,454 | ₩194,493 | ₩191,140 | ₩191,917 | -0.28% | 244.9만 |
|---|
| 2026.05.21 | ₩186,780 | ₩191,529 | ₩185,667 | ₩189,906 | +1.67% | 288만 |
|---|
| 2026.05.20 | ₩184,715 | ₩189,315 | ₩183,360 | ₩188,900 | +2.27% | 296.8만 |
|---|
| 2026.05.19 | ₩184,071 | ₩186,217 | ₩181,603 | ₩183,279 | -0.43% | 369.2만 |
|---|
| 2026.05.18 | ₩188,001 | ₩189,181 | ₩183,065 | ₩186,928 | -0.57% | 379.8만 |
|---|
| 2026.05.15 | ₩189,597 | ₩190,858 | ₩186,579 | ₩187,424 | -1.15% | 309.8만 |
|---|
| 2026.05.14 | ₩191,260 | ₩195,740 | ₩191,180 | ₩194,627 | +1.76% | 271.4만 |
|---|
| 2026.05.13 | ₩187,303 | ₩191,408 | ₩185,050 | ₩190,241 | +1.57% | 280.8만 |
|---|
| 2026.05.12 | ₩186,230 | ₩187,652 | ₩182,327 | ₩187,156 | +0.50% | 325.4만 |
|---|
| 2026.05.11 | ₩185,949 | ₩189,168 | ₩185,895 | ₩187,907 | +1.05% | 267.7만 |
|---|
| 2026.05.08 | ₩184,849 | ₩187,142 | ₩184,580 | ₩186,740 | +1.02% | 245.2만 |
|---|
| 2026.05.07 | ₩185,104 | ₩185,895 | ₩181,106 | ₩182,448 | -1.43% | 365.2만 |
|---|
| 2026.05.06 | ₩180,033 | ₩184,768 | ₩179,846 | ₩184,165 | +2.29% | 348.6만 |
|---|
| 2026.05.05 | ₩175,446 | ₩177,780 | ₩175,245 | ₩176,854 | +0.80% | 278.5만 |
|---|
| 2026.05.04 | ₩174,266 | ₩175,754 | ₩170,617 | ₩172,830 | -0.82% | 311.8만 |
|---|
| 2026.05.01 | ₩175,191 | ₩177,820 | ₩174,628 | ₩174,775 | -0.24% | 352.6만 |
|---|
| 2026.04.30 | ₩170,604 | ₩174,225 | ₩167,639 | ₩173,273 | +1.56% | 406.5만 |
|---|
| 2026.04.29 | ₩168,042 | ₩168,914 | ₩166,191 | ₩168,498 | +0.27% | 305만 |
|---|
| 2026.04.28 | ₩168,672 | ₩169,437 | ₩166,861 | ₩168,592 | -0.05% | 268.9만 |
|---|
| 2026.04.27 | ₩169,705 | ₩171,435 | ₩169,088 | ₩171,140 | +0.85% | 297.9만 |
|---|
| 2026.04.24 | ₩168,042 | ₩170,684 | ₩166,861 | ₩170,335 | +1.36% | 356.8만 |
|---|
| 2026.04.23 | ₩167,291 | ₩169,356 | ₩162,220 | ₩166,540 | -0.45% | 454.8만 |
|---|
| 2026.04.22 | ₩167,143 | ₩168,739 | ₩166,526 | ₩168,592 | +0.87% | 317.4만 |
|---|
| 2026.04.21 | ₩168,042 | ₩168,753 | ₩162,690 | ₩163,736 | -2.56% | 415.4만 |
|---|
| 2026.04.20 | ₩166,982 | ₩167,827 | ₩165,171 | ₩166,982 | 0.00% | 325.5만 |
|---|
| 2026.04.17 | ₩165,265 | ₩169,584 | ₩165,024 | ₩167,975 | +1.64% | 467.3만 |
|---|
| 2026.04.16 | ₩161,885 | ₩163,039 | ₩160,115 | ₩162,247 | +0.22% | 308.1만 |
|---|
| 2026.04.15 | ₩157,995 | ₩161,349 | ₩157,298 | ₩161,040 | +1.93% | 355.2만 |
|---|
| 2026.04.14 | ₩152,952 | ₩157,526 | ₩152,938 | ₩157,392 | +2.90% | 323.5만 |
|---|
| 2026.04.13 | ₩146,285 | ₩152,053 | ₩145,762 | ₩151,879 | +3.82% | 340.9만 |
|---|
| 2026.04.10 | ₩148,874 | ₩149,357 | ₩146,983 | ₩147,560 | -0.88% | 271.9만 |
|---|
| 2026.04.09 | ₩144,823 | ₩148,861 | ₩144,112 | ₩148,029 | +2.21% | 329.1만 |
|---|
| 2026.04.08 | ₩145,789 | ₩146,259 | ₩142,825 | ₩145,481 | -0.21% | 375.7만 |
|---|
| 2026.04.07 | ₩133,704 | ₩135,474 | ₩130,257 | ₩135,273 | +1.17% | 432.1만 |
|---|
| 2026.04.06 | ₩133,261 | ₩135,595 | ₩133,060 | ₩135,126 | +1.40% | 275.8만 |
|---|
| 2026.04.02 | ₩127,560 | ₩134,535 | ₩126,769 | ₩133,301 | +4.50% | 362.5만 |
|---|
| 2026.04.01 | ₩132,228 | ₩135,018 | ₩131,732 | ₩133,020 | +0.60% | 392.3만 |
|---|
| 2026.03.31 | ₩123,657 | ₩130,806 | ₩123,148 | ₩130,082 | +5.20% | 550.6만 |
|---|
| 2026.03.30 | ₩124,382 | ₩124,542 | ₩118,238 | ₩119,767 | -3.71% | 442만 |
|---|
| 2026.03.27 | ₩125,978 | ₩126,085 | ₩120,438 | ₩121,001 | -3.95% | 576.1만 |
|---|
| 2026.03.26 | ₩131,906 | ₩133,650 | ₩127,493 | ₩127,668 | -3.21% | 385만 |
|---|
| 2026.03.25 | ₩136,024 | ₩137,392 | ₩133,368 | ₩134,830 | -0.88% | 234만 |
|---|
| 2026.03.24 | ₩131,906 | ₩135,394 | ₩131,021 | ₩133,020 | +0.84% | 426.1만 |
|---|
| 2026.03.23 | ₩135,944 | ₩138,761 | ₩133,516 | ₩134,415 | -1.12% | 742.2만 |
|---|
| 2026.03.20 | ₩135,313 | ₩135,407 | ₩128,017 | ₩130,230 | -3.76% | 606.1만 |
|---|
| 2026.03.19 | ₩134,495 | ₩138,305 | ₩133,436 | ₩136,319 | +1.36% | 553.7만 |
|---|
| 2026.03.18 | ₩141,832 | ₩142,677 | ₩137,285 | ₩137,446 | -3.09% | 511.4만 |
|---|
| 2026.03.17 | ₩144,461 | ₩145,762 | ₩142,986 | ₩143,415 | -0.72% | 294.3만 |
|---|
| 2026.03.16 | ₩141,953 | ₩144,247 | ₩141,162 | ₩142,315 | +0.26% | 460.7만 |
|---|
| 2026.03.13 | ₩142,583 | ₩144,542 | ₩137,620 | ₩138,170 | -3.10% | 659.9만 |
|---|
| 2026.03.12 | ₩143,992 | ₩144,354 | ₩140,571 | ₩140,692 | -2.29% | 608.6만 |
|---|
| 2026.03.11 | ₩148,271 | ₩149,907 | ₩145,521 | ₩147,466 | -0.54% | 418.1만 |
|---|
| 2026.03.10 | ₩148,418 | ₩152,120 | ₩146,487 | ₩147,962 | -0.31% | 615.6만 |
|---|
| 2026.03.09 | ₩141,108 | ₩149,880 | ₩138,519 | ₩148,847 | +5.48% | 910.1만 |
|---|
| 2026.03.06 | ₩145,709 | ₩147,519 | ₩143,281 | ₩145,078 | -0.43% | 546.4만 |
|---|
| 2026.03.05 | ₩151,651 | ₩153,944 | ₩147,278 | ₩151,168 | -0.32% | 625.4만 |
|---|
| 2026.03.04 | ₩151,396 | ₩155,044 | ₩150,081 | ₩153,730 | +1.54% | 435.3만 |
|---|
| 2026.03.03 | ₩147,037 | ₩152,134 | ₩143,375 | ₩150,551 | +2.39% | 654.1만 |
|---|
| 2026.03.02 | ₩149,545 | ₩156,198 | ₩149,102 | ₩154,682 | +3.44% | 361.1만 |
|---|
| 2026.02.27 | ₩152,496 | ₩155,071 | ₩151,570 | ₩154,669 | +1.42% | 424.7만 |
|---|
| 2026.02.26 | ₩159,672 | ₩159,726 | ₩153,488 | ₩156,909 | -1.73% | 320.7만 |
|---|
| 2026.02.25 | ₩157,566 | ₩159,967 | ₩157,526 | ₩159,551 | +1.26% | 250.4만 |
|---|
| 2026.02.24 | ₩152,040 | ₩156,345 | ₩150,819 | ₩155,688 | +2.40% | 273.7만 |
|---|
| 2026.02.23 | ₩156,117 | ₩157,633 | ₩151,087 | ₩152,456 | -2.35% | 420.3만 |
|---|
| 2026.02.20 | ₩152,442 | ₩157,660 | ₩152,120 | ₩157,258 | +3.16% | 550.6만 |
|---|
| 2026.02.19 | ₩153,623 | ₩155,232 | ₩152,080 | ₩154,105 | +0.31% | 368.8만 |
|---|
| 2026.02.18 | ₩153,837 | ₩157,271 | ₩153,032 | ₩155,286 | +0.94% | 392.9만 |
|---|
| 2026.02.17 | ₩151,262 | ₩154,468 | ₩148,351 | ₩152,992 | +1.14% | 503.7만 |
|---|
| 2026.02.13 | ₩152,335 | ₩155,433 | ₩149,531 | ₩152,254 | -0.05% | 564.4만 |
|---|
| 2026.02.12 | ₩161,268 | ₩161,992 | ₩151,651 | ₩152,228 | -5.61% | 706.7만 |
|---|
| 2026.02.11 | ₩162,797 | ₩163,267 | ₩157,781 | ₩159,618 | -1.95% | 321만 |
|---|
| 2026.02.10 | ₩161,845 | ₩162,931 | ₩159,498 | ₩159,819 | -1.25% | 329만 |
|---|
| 2026.02.09 | ₩158,022 | ₩162,462 | ₩157,311 | ₩161,147 | +1.98% | 302.5만 |
|---|
| 2026.02.06 | ₩152,791 | ₩160,034 | ₩152,496 | ₩158,921 | +4.01% | 595.3만 |
|---|
| 2026.02.05 | ₩152,630 | ₩154,508 | ₩149,156 | ₩150,269 | -1.55% | 820.9만 |
|---|
| 2026.02.04 | ₩159,162 | ₩159,860 | ₩153,234 | ₩156,252 | -1.83% | 796.5만 |
|---|
| 2026.02.03 | ₩163,361 | ₩163,857 | ₩154,776 | ₩158,612 | -2.91% | 628.8만 |
|---|
| 2026.02.02 | ₩158,773 | ₩163,870 | ₩158,679 | ₩162,878 | +2.59% | 375.5만 |
|---|
| 2026.01.30 | ₩160,383 | ₩162,033 | ₩157,043 | ₩160,436 | +0.03% | 504만 |
|---|
| 2026.01.29 | ₩163,669 | ₩164,139 | ₩155,567 | ₩161,952 | -1.05% | 573.9만 |
|---|
| 2026.01.28 | ₩164,246 | ₩164,782 | ₩162,046 | ₩163,106 | -0.69% | 334만 |
|---|
| 2026.01.27 | ₩162,261 | ₩163,884 | ₩161,831 | ₩163,200 | +0.58% | 218.5만 |
|---|
| 2026.01.26 | ₩159,699 | ₩162,247 | ₩159,350 | ₩161,268 | +0.98% | 285.2만 |
|---|
| 2026.01.23 | ₩158,170 | ₩160,101 | ₩157,486 | ₩158,840 | +0.42% | 307.8만 |
|---|
| 2026.01.22 | ₩159,430 | ₩160,316 | ₩157,459 | ₩158,813 | -0.39% | 384.7만 |
|---|
| 2026.01.21 | ₩152,603 | ₩158,679 | ₩151,611 | ₩156,386 | +2.48% | 832.2만 |
|---|
| 2026.01.20 | ₩154,012 | ₩156,278 | ₩150,591 | ₩151,275 | -1.78% | 641.2만 |
|---|
| 2026.01.16 | ₩162,556 | ₩162,972 | ₩160,101 | ₩161,134 | -0.87% | 262.1만 |
|---|
| 2026.01.15 | ₩163,347 | ₩163,964 | ₩161,027 | ₩161,684 | -1.02% | 337.1만 |
|---|
| 2026.01.14 | ₩160,919 | ₩161,416 | ₩157,499 | ₩160,517 | -0.25% | 499.5만 |
|---|
| 2026.01.13 | ₩164,192 | ₩164,554 | ₩161,228 | ₩162,878 | -0.80% | 323.5만 |
|---|
| 2026.01.12 | ₩160,785 | ₩164,595 | ₩160,772 | ₩163,951 | +1.97% | 269.9만 |
|---|
| 2026.01.09 | ₩160,812 | ₩164,071 | ₩159,819 | ₩163,173 | +1.47% | 428.8만 |
|---|
| 2026.01.08 | ₩159,699 | ₩160,919 | ₩158,746 | ₩160,101 | +0.25% | 340.3만 |
|---|
| 2026.01.07 | ₩162,086 | ₩163,347 | ₩160,061 | ₩160,302 | -1.10% | 361만 |
|---|
| 2026.01.06 | ₩159,202 | ₩162,207 | ₩159,095 | ₩161,831 | +1.65% | 359.5만 |
|---|
| 2026.01.05 | ₩158,277 | ₩160,262 | ₩158,196 | ₩159,068 | +0.50% | 445.6만 |
|---|
| 2026.01.02 | ₩157,740 | ₩158,545 | ₩153,757 | ₩156,037 | -1.08% | 580.1만 |
|---|
| 2025.12.31 | ₩158,934 | ₩159,068 | ₩155,165 | ₩155,272 | -2.30% | 380.9만 |
|---|
| 2025.12.30 | ₩159,216 | ₩159,967 | ₩158,612 | ₩158,867 | -0.22% | 247.5만 |
|---|
| 2025.12.29 | ₩159,337 | ₩160,477 | ₩158,277 | ₩159,511 | +0.11% | 224.8만 |
|---|
| 2025.12.26 | ₩161,536 | ₩162,247 | ₩160,571 | ₩161,268 | -0.17% | 179.6만 |
|---|
| 2025.12.24 | ₩159,806 | ₩161,778 | ₩159,712 | ₩161,389 | +0.99% | 174.1만 |
|---|
| 2025.12.23 | ₩157,553 | ₩160,490 | ₩157,499 | ₩160,302 | +1.75% | 269.6만 |
|---|
| 2025.12.22 | ₩157,606 | ₩158,572 | ₩156,748 | ₩158,143 | +0.34% | 217.7만 |
|---|
| 2025.12.19 | ₩152,737 | ₩155,702 | ₩152,603 | ₩155,339 | +1.70% | 255만 |
|---|
| 2025.12.18 | ₩152,134 | ₩154,186 | ₩150,336 | ₩151,383 | -0.49% | 384.2만 |
|---|
| 2025.12.17 | ₩153,837 | ₩154,172 | ₩147,935 | ₩148,069 | -3.75% | 718.6만 |
|---|
| 2025.12.16 | ₩153,394 | ₩154,669 | ₩150,524 | ₩153,180 | -0.14% | 504.6만 |
|---|
| 2025.12.15 | ₩157,928 | ₩157,928 | ₩153,515 | ₩154,494 | -2.17% | 419.9만 |
|---|
| 2025.12.12 | ₩159,793 | ₩160,222 | ₩153,448 | ₩155,219 | -2.86% | 804.8만 |
|---|
| 2025.12.11 | ₩157,740 | ₩160,624 | ₩155,688 | ₩160,369 | +1.67% | 890만 |
|---|
| 2025.12.10 | ₩156,091 | ₩160,463 | ₩155,192 | ₩159,417 | +2.13% | 473.6만 |
|---|
| 2025.12.09 | ₩156,493 | ₩158,036 | ₩156,117 | ₩156,412 | -0.05% | 285.1만 |
|---|
| 2025.12.08 | ₩158,974 | ₩158,974 | ₩155,474 | ₩156,869 | -1.32% | 325.9만 |
|---|
| 2025.12.05 | ₩158,237 | ₩160,235 | ₩157,606 | ₩158,317 | +0.05% | 417.6만 |
|---|
| 2025.12.04 | ₩158,210 | ₩158,277 | ₩155,474 | ₩157,633 | -0.36% | 895.1만 |
|---|
| 2025.12.03 | ₩155,058 | ₩157,995 | ₩154,414 | ₩157,217 | +1.39% | 830.2만 |
|---|
| 2025.12.02 | ₩155,970 | ₩157,284 | ₩154,199 | ₩155,688 | -0.18% | 316.6만 |
|---|
| 2025.12.01 | ₩153,891 | ₩156,775 | ₩153,851 | ₩154,910 | +0.66% | 376만 |
|---|
| 2025.11.28 | ₩155,380 | ₩157,284 | ₩155,165 | ₩157,110 | +1.11% | 194만 |
|---|
| 2025.11.26 | ₩153,287 | ₩156,064 | ₩152,737 | ₩154,682 | +0.91% | 484.9만 |
|---|
| 2025.11.25 | ₩147,385 | ₩152,429 | ₩144,662 | ₩151,597 | +2.86% | 605.7만 |
|---|
| 2025.11.24 | ₩143,656 | ₩148,378 | ₩142,932 | ₩147,560 | +2.72% | 476.5만 |
|---|
| 2025.11.21 | ₩138,787 | ₩144,810 | ₩136,145 | ₩141,349 | +1.85% | 936.7만 |
|---|
| 2025.11.20 | ₩150,645 | ₩152,362 | ₩136,923 | ₩137,325 | -8.84% | 1320.8만 |
|---|
| 2025.11.19 | ₩142,785 | ₩147,010 | ₩141,457 | ₩143,952 | +0.82% | 609.6만 |
|---|
| 2025.11.18 | ₩143,656 | ₩145,668 | ₩139,565 | ₩142,436 | -0.85% | 1455.6만 |
|---|
| 2025.11.17 | ₩148,794 | ₩151,463 | ₩143,750 | ₩146,084 | -1.82% | 781.8만 |
|---|
| 2025.11.14 | ₩145,937 | ₩152,831 | ₩144,515 | ₩150,336 | +3.01% | 843.1만 |
|---|
| 2025.11.13 | ₩156,426 | ₩156,694 | ₩149,531 | ₩150,564 | -3.75% | 652.9만 |
|---|
| 2025.11.12 | ₩159,551 | ₩159,578 | ₩156,828 | ₩158,451 | -0.69% | 406.8만 |
|---|
| 2025.11.11 | ₩156,144 | ₩158,653 | ₩155,313 | ₩158,183 | +1.31% | 945.4만 |
|---|
| 2025.11.10 | ₩154,374 | ₩157,700 | ₩152,898 | ₩157,097 | +1.76% | 518.9만 |
|---|
| 2025.11.07 | ₩148,204 | ₩150,336 | ₩143,697 | ₩150,296 | +1.41% | 1260.9만 |
|---|
| 2025.11.06 | ₩154,199 | ₩154,789 | ₩148,834 | ₩149,907 | -2.78% | 543.2만 |
|---|
| 2025.11.05 | ₩153,207 | ₩157,204 | ₩152,643 | ₩154,870 | +1.09% | 905.6만 |
|---|
| 2025.11.04 | ₩154,025 | ₩156,748 | ₩152,979 | ₩153,529 | -0.32% | 389.1만 |
|---|
| 2025.11.03 | ₩160,758 | ₩160,852 | ₩156,761 | ₩159,189 | -0.98% | 242.9만 |
|---|
| 2025.10.31 | ₩160,356 | ₩160,410 | ₩156,332 | ₩158,196 | -1.35% | 442.9만 |
|---|
| 2025.10.30 | ₩159,699 | ₩161,161 | ₩156,909 | ₩156,976 | -1.71% | 525.7만 |
|---|
| 2025.10.29 | ₩163,186 | ₩163,897 | ₩159,082 | ₩162,180 | -0.62% | 488.4만 |
|---|
| 2025.10.28 | ₩162,073 | ₩163,374 | ₩160,504 | ₩162,006 | -0.04% | 393.4만 |
|---|
| 2025.10.27 | ₩159,149 | ₩161,040 | ₩158,706 | ₩160,825 | +1.05% | 723.8만 |
|---|
| 2025.10.24 | ₩154,857 | ₩156,225 | ₩154,320 | ₩155,272 | +0.27% | 359.6만 |
|---|
| 2025.10.23 | ₩149,330 | ₩152,429 | ₩149,156 | ₩151,704 | +1.59% | 315.9만 |
|---|
| 2025.10.22 | ₩152,040 | ₩152,040 | ₩146,178 | ₩149,196 | -1.87% | 597.5만 |
|---|
| 2025.10.21 | ₩151,718 | ₩152,751 | ₩150,725 | ₩151,597 | -0.08% | 315.4만 |
|---|
| 2025.10.20 | ₩149,008 | ₩152,254 | ₩148,982 | ₩151,637 | +1.76% | 336.5만 |
|---|
| 2025.10.17 | ₩143,898 | ₩147,989 | ₩142,999 | ₩147,063 | +2.20% | 707.6만 |
|---|
| 2025.10.16 | ₩148,941 | ₩150,135 | ₩142,436 | ₩144,770 | -2.80% | 710.3만 |
|---|
| 2025.10.15 | ₩148,901 | ₩151,141 | ₩143,724 | ₩147,748 | -0.77% | 625만 |
|---|
| 2025.10.14 | ₩142,570 | ₩148,297 | ₩139,901 | ₩145,883 | +2.32% | 651.3만 |
|---|
| 2025.10.13 | ₩144,958 | ₩147,519 | ₩144,394 | ₩146,527 | +1.08% | 505.3만 |
|---|
| 2025.10.10 | ₩153,126 | ₩154,333 | ₩139,968 | ₩140,156 | -8.47% | 674.5만 |
|---|