시장 데이터를 불러오는 중
전체 종목
ProShares UltraPro Russell2000 과거 주가
ProShares UltraPro Russell2000 · URTY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ProShares UltraPro Russell2000 · URTY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩89,480 | ₩91,098 | ₩88,838 | ₩90,135 | +0.73% | 17.7만 |
| 2026.10.08 | ₩87,768 | ₩89,172 | ₩86,043 | ₩88,918 | +1.31% | 47.6만 |
| 2026.10.07 | ₩89,707 | ₩90,323 | ₩88,370 | ₩89,106 | -0.67% | 42.4만 |
| 2026.10.06 | ₩95,806 | ₩96,033 | ₩92,208 | ₩92,783 | -3.15% | 55.9만 |
| 2026.10.05 | ₩93,398 | ₩95,618 | ₩91,446 | ₩94,829 | +1.53% | 53.7만 |
| 2026.10.02 | ₩93,813 | ₩94,950 | ₩92,369 | ₩92,930 | -0.94% | 31.9만 |
| 2026.10.01 | ₩89,039 | ₩92,061 | ₩87,287 | ₩90,657 | +1.82% | 55.9만 |
| 2026.09.30 | ₩91,727 | ₩91,914 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩89,641 |
| -2.27% |
| 27.8만 |
| 2026.09.29 | ₩91,861 | ₩92,650 | ₩89,132 | ₩90,737 | -1.22% | 35.5만 |
|---|
| 2026.09.28 | ₩92,008 | ₩93,519 | ₩90,523 | ₩91,794 | -0.23% | 34.4만 |
|---|
| 2026.09.25 | ₩94,054 | ₩95,150 | ₩92,248 | ₩93,693 | -0.38% | 37만 |
|---|
| 2026.09.24 | ₩93,118 | ₩93,973 | ₩90,924 | ₩93,479 | +0.39% | 34.1만 |
|---|
| 2026.09.23 | ₩97,905 | ₩98,026 | ₩93,679 | ₩93,800 | -4.19% | 51.6만 |
|---|
| 2026.09.22 | ₩99,911 | ₩101,155 | ₩98,293 | ₩99,456 | -0.46% | 40.7만 |
|---|
| 2026.09.21 | ₩98,574 | ₩98,721 | ₩97,277 | ₩97,771 | -0.81% | 22만 |
|---|
| 2026.09.18 | ₩97,143 | ₩97,437 | ₩94,762 | ₩96,274 | -0.89% | 25.3만 |
|---|
| 2026.09.17 | ₩100,286 | ₩100,647 | ₩97,664 | ₩97,771 | -2.51% | 22.8만 |
|---|
| 2026.09.16 | ₩98,066 | ₩99,497 | ₩93,398 | ₩96,314 | -1.79% | 46.1만 |
|---|
| 2026.09.15 | ₩99,149 | ₩99,363 | ₩96,488 | ₩97,584 | -1.58% | 32.3만 |
|---|
| 2026.09.14 | ₩99,216 | ₩101,690 | ₩98,908 | ₩99,644 | +0.43% | 49.5만 |
|---|
| 2026.09.11 | ₩102,666 | ₩103,348 | ₩100,647 | ₩100,714 | -1.90% | 24.3만 |
|---|
| 2026.09.10 | ₩100,473 | ₩101,824 | ₩99,122 | ₩99,711 | -0.76% | 35.4만 |
|---|
| 2026.09.09 | ₩105,849 | ₩106,571 | ₩102,452 | ₩102,827 | -2.86% | 45.3만 |
|---|
| 2026.09.08 | ₩107,935 | ₩108,671 | ₩106,785 | ₩107,253 | -0.63% | 30.1만 |
|---|
| 2026.09.04 | ₩106,103 | ₩108,885 | ₩106,009 | ₩108,617 | +2.37% | 33만 |
|---|
| 2026.09.03 | ₩108,577 | ₩108,844 | ₩106,036 | ₩107,895 | -0.63% | 27.9만 |
|---|
| 2026.09.02 | ₩104,017 | ₩107,026 | ₩103,723 | ₩106,665 | +2.55% | 34.1만 |
|---|
| 2026.09.01 | ₩104,578 | ₩105,568 | ₩102,465 | ₩103,094 | -1.42% | 35.9만 |
|---|
| 2026.08.31 | ₩108,002 | ₩108,122 | ₩105,381 | ₩106,691 | -1.21% | 32.8만 |
|---|
| 2026.08.28 | ₩113,298 | ₩114,087 | ₩108,711 | ₩108,778 | -3.99% | 67.4만 |
|---|
| 2026.08.27 | ₩112,228 | ₩113,980 | ₩111,573 | ₩113,445 | +1.08% | 19.1만 |
|---|
| 2026.08.26 | ₩112,241 | ₩113,672 | ₩111,559 | ₩112,549 | +0.27% | 15.5만 |
|---|
| 2026.08.25 | ₩113,244 | ₩113,485 | ₩111,492 | ₩112,923 | -0.28% | 31.2만 |
|---|
| 2026.08.24 | ₩113,324 | ₩113,431 | ₩110,891 | ₩111,492 | -1.62% | 32.5만 |
|---|
| 2026.08.21 | ₩113,592 | ₩114,127 | ₩111,880 | ₩113,779 | +0.16% | 21.6만 |
|---|
| 2026.08.20 | ₩113,164 | ₩113,966 | ₩110,596 | ₩111,345 | -1.61% | 32.8만 |
|---|
| 2026.08.19 | ₩117,256 | ₩117,898 | ₩115,504 | ₩115,959 | -1.11% | 30.1만 |
|---|
| 2026.08.18 | ₩116,842 | ₩117,657 | ₩114,194 | ₩114,381 | -2.11% | 31.6만 |
|---|
| 2026.08.17 | ₩118,767 | ₩119,115 | ₩117,898 | ₩118,901 | +0.11% | 31.9만 |
|---|
| 2026.08.14 | ₩117,952 | ₩120,158 | ₩117,524 | ₩120,051 | +1.78% | 23.2만 |
|---|
| 2026.08.13 | ₩118,941 | ₩120,051 | ₩117,430 | ₩118,273 | -0.56% | 30.5만 |
|---|
| 2026.08.12 | ₩117,711 | ₩118,192 | ₩115,464 | ₩117,403 | -0.26% | 29.9만 |
|---|
| 2026.08.11 | ₩115,411 | ₩116,574 | ₩115,117 | ₩115,504 | +0.08% | 23.2만 |
|---|
| 2026.08.10 | ₩115,023 | ₩115,906 | ₩113,324 | ₩114,354 | -0.58% | 27.7만 |
|---|
| 2026.08.07 | ₩115,010 | ₩116,708 | ₩114,234 | ₩116,186 | +1.02% | 32.4만 |
|---|
| 2026.08.06 | ₩114,100 | ₩116,079 | ₩112,295 | ₩112,522 | -1.38% | 24.6만 |
|---|
| 2026.08.05 | ₩117,350 | ₩118,125 | ₩114,327 | ₩114,327 | -2.58% | 39.5만 |
|---|
| 2026.08.04 | ₩111,974 | ₩117,336 | ₩111,586 | ₩116,588 | +4.12% | 48.5만 |
|---|
| 2026.08.03 | ₩106,852 | ₩110,931 | ₩106,437 | ₩110,516 | +3.43% | 41.3만 |
|---|
| 2026.07.31 | ₩107,654 | ₩107,975 | ₩101,529 | ₩105,113 | -2.36% | 53.4만 |
|---|
| 2026.07.30 | ₩105,247 | ₩106,986 | ₩102,920 | ₩106,732 | +1.41% | 37.9만 |
|---|
| 2026.07.29 | ₩106,798 | ₩108,082 | ₩102,185 | ₩102,492 | -4.03% | 64.4만 |
|---|
| 2026.07.28 | ₩107,360 | ₩108,203 | ₩104,471 | ₩107,761 | +0.37% | 51.7만 |
|---|
| 2026.07.27 | ₩108,577 | ₩110,088 | ₩105,394 | ₩107,293 | -1.18% | 39.6만 |
|---|
| 2026.07.24 | ₩107,895 | ₩108,390 | ₩104,752 | ₩105,488 | -2.23% | 44.4만 |
|---|
| 2026.07.23 | ₩105,408 | ₩107,561 | ₩104,458 | ₩106,558 | +1.09% | 49.5만 |
|---|
| 2026.07.22 | ₩110,583 | ₩111,439 | ₩108,122 | ₩108,470 | -1.91% | 34.1만 |
|---|
| 2026.07.21 | ₩108,216 | ₩111,787 | ₩107,427 | ₩111,613 | +3.14% | 30.6만 |
|---|
| 2026.07.20 | ₩110,035 | ₩111,064 | ₩106,905 | ₩107,012 | -2.75% | 38.7만 |
|---|
| 2026.07.17 | ₩106,758 | ₩111,185 | ₩106,317 | ₩108,992 | +2.09% | 55.5만 |
|---|
| 2026.07.16 | ₩109,714 | ₩113,218 | ₩109,446 | ₩110,797 | +0.99% | 32.9만 |
|---|
| 2026.07.15 | ₩110,369 | ₩112,415 | ₩109,259 | ₩110,984 | +0.56% | 38.7만 |
|---|
| 2026.07.14 | ₩110,677 | ₩111,278 | ₩108,818 | ₩109,580 | -0.99% | 64만 |
|---|
| 2026.07.13 | ₩110,262 | ₩111,038 | ₩107,641 | ₩108,443 | -1.65% | 57만 |
|---|
| 2026.07.10 | ₩113,244 | ₩113,806 | ₩108,697 | ₩111,305 | -1.71% | 66.5만 |
|---|
| 2026.07.09 | ₩110,583 | ₩113,538 | ₩110,329 | ₩112,856 | +2.06% | 22.3만 |
|---|
| 2026.07.08 | ₩109,433 | ₩110,570 | ₩105,608 | ₩108,778 | -0.60% | 55.3만 |
|---|
| 2026.07.07 | ₩115,237 | ₩116,133 | ₩110,743 | ₩111,934 | -2.87% | 37.4만 |
|---|
| 2026.07.06 | ₩113,739 | ₩116,614 | ₩113,726 | ₩115,036 | +1.14% | 28.1만 |
|---|
| 2026.07.02 | ₩116,775 | ₩118,901 | ₩110,463 | ₩113,405 | -2.89% | 51.5만 |
|---|
| 2026.07.01 | ₩116,053 | ₩119,556 | ₩115,237 | ₩115,718 | -0.29% | 44.6만 |
|---|
| 2026.06.30 | ₩115,023 | ₩117,537 | ₩113,525 | ₩116,802 | +1.55% | 46.5만 |
|---|
| 2026.06.29 | ₩114,287 | ₩115,424 | ₩110,476 | ₩115,210 | +0.81% | 63.1만 |
|---|
| 2026.06.26 | ₩112,576 | ₩116,347 | ₩111,573 | ₩113,498 | +0.82% | 118.5만 |
|---|
| 2026.06.25 | ₩115,919 | ₩118,219 | ₩112,763 | ₩115,076 | -0.73% | 172.3만 |
|---|
| 2026.06.24 | ₩111,827 | ₩116,106 | ₩110,583 | ₩112,897 | +0.96% | 138만 |
|---|
| 2026.06.23 | ₩109,005 | ₩114,287 | ₩107,801 | ₩111,452 | +2.25% | 122.1만 |
|---|
| 2026.06.22 | ₩113,579 | ₩116,280 | ₩112,549 | ₩114,796 | +1.07% | 83.9만 |
|---|
| 2026.06.18 | ₩110,757 | ₩112,201 | ₩107,427 | ₩111,773 | +0.92% | 100.9만 |
|---|
| 2026.06.17 | ₩108,604 | ₩112,241 | ₩104,726 | ₩105,688 | -2.68% | 151.9만 |
|---|
| 2026.06.16 | ₩112,108 | ₩113,458 | ₩107,721 | ₩108,269 | -3.42% | 62만 |
|---|
| 2026.06.15 | ₩113,378 | ₩114,715 | ₩110,463 | ₩111,212 | -1.91% | 69.4만 |
|---|
| 2026.06.12 | ₩107,066 | ₩111,466 | ₩105,729 | ₩108,537 | +1.37% | 129.4만 |
|---|
| 2026.06.11 | ₩99,764 | ₩106,571 | ₩99,403 | ₩105,916 | +6.17% | 166.5만 |
|---|
| 2026.06.10 | ₩99,951 | ₩104,605 | ₩96,956 | ₩97,223 | -2.73% | 196.2만 |
|---|
| 2026.06.09 | ₩102,653 | ₩106,544 | ₩92,757 | ₩100,366 | -2.23% | 292.6만 |
|---|
| 2026.06.08 | ₩100,914 | ₩102,265 | ₩99,015 | ₩99,537 | -1.36% | 128.9만 |
|---|
| 2026.06.05 | ₩105,341 | ₩105,515 | ₩95,391 | ₩97,023 | -7.90% | 144.2만 |
|---|
| 2026.06.04 | ₩103,803 | ₩109,527 | ₩102,867 | ₩108,590 | +4.61% | 66.9만 |
|---|
| 2026.06.03 | ₩106,558 | ₩106,558 | ₩103,041 | ₩103,977 | -2.42% | 80.3만 |
|---|
| 2026.06.02 | ₩104,926 | ₩108,617 | ₩104,913 | ₩108,390 | +3.30% | 52만 |
|---|
| 2026.06.01 | ₩104,806 | ₩107,293 | ₩102,559 | ₩105,541 | +0.70% | 91.3만 |
|---|
| 2026.05.29 | ₩108,229 | ₩108,229 | ₩104,779 | ₩107,173 | -0.98% | 120.8만 |
|---|
| 2026.05.28 | ₩106,370 | ₩109,794 | ₩104,565 | ₩108,992 | +2.46% | 89.7만 |
|---|
| 2026.05.27 | ₩108,055 | ₩108,684 | ₩106,116 | ₩107,240 | -0.75% | 97.2만 |
|---|
| 2026.05.26 | ₩105,100 | ₩107,440 | ₩104,431 | ₩107,427 | +2.21% | 89.7만 |
|---|
| 2026.05.22 | ₩100,620 | ₩103,188 | ₩100,139 | ₩101,623 | +1.00% | 80.5만 |
|---|
| 2026.05.21 | ₩94,990 | ₩100,098 | ₩93,492 | ₩99,002 | +4.22% | 134.5만 |
|---|
| 2026.05.20 | ₩91,459 | ₩96,648 | ₩90,162 | ₩96,274 | +5.26% | 144.7만 |
|---|
| 2026.05.19 | ₩90,363 | ₩91,606 | ₩87,220 | ₩89,614 | -0.83% | 148만 |
|---|
| 2026.05.18 | ₩95,471 | ₩95,752 | ₩90,510 | ₩92,596 | -3.01% | 149.9만 |
|---|
| 2026.05.15 | ₩97,089 | ₩97,156 | ₩93,920 | ₩94,308 | -2.87% | 105.4만 |
|---|
| 2026.05.14 | ₩100,994 | ₩102,880 | ₩99,042 | ₩101,650 | +0.65% | 74.6만 |
|---|
| 2026.05.13 | ₩100,112 | ₩100,754 | ₩96,969 | ₩99,804 | -0.31% | 78.5만 |
|---|
| 2026.05.12 | ₩101,262 | ₩101,302 | ₩95,150 | ₩99,724 | -1.52% | 135.6만 |
|---|
| 2026.05.11 | ₩102,318 | ₩104,565 | ₩101,997 | ₩102,746 | +0.42% | 80만 |
|---|
| 2026.05.08 | ₩101,382 | ₩102,358 | ₩99,871 | ₩101,529 | +0.15% | 84.2만 |
|---|
| 2026.05.07 | ₩105,367 | ₩105,408 | ₩98,400 | ₩99,590 | -5.48% | 112.2만 |
|---|
| 2026.05.06 | ₩103,041 | ₩104,873 | ₩100,994 | ₩104,645 | +1.56% | 97.9만 |
|---|
| 2026.05.05 | ₩97,557 | ₩100,500 | ₩97,557 | ₩100,098 | +2.60% | 76.1만 |
|---|
| 2026.05.04 | ₩96,193 | ₩98,360 | ₩93,492 | ₩95,338 | -0.89% | 130만 |
|---|
| 2026.05.01 | ₩96,180 | ₩97,370 | ₩94,040 | ₩96,782 | +0.63% | 100.3만 |
|---|
| 2026.04.30 | ₩90,764 | ₩95,806 | ₩90,175 | ₩95,511 | +5.23% | 91만 |
|---|
| 2026.04.29 | ₩91,660 | ₩91,994 | ₩88,063 | ₩89,801 | -2.03% | 107.9만 |
|---|
| 2026.04.28 | ₩93,840 | ₩94,762 | ₩90,697 | ₩91,660 | -2.32% | 94.4만 |
|---|
| 2026.04.27 | ₩94,669 | ₩96,100 | ₩94,107 | ₩94,950 | +0.30% | 73.5만 |
|---|
| 2026.04.24 | ₩94,535 | ₩96,020 | ₩92,115 | ₩94,482 | -0.06% | 83.4만 |
|---|
| 2026.04.23 | ₩94,696 | ₩95,819 | ₩89,828 | ₩93,412 | -1.36% | 168.1만 |
|---|
| 2026.04.22 | ₩95,618 | ₩95,953 | ₩92,864 | ₩94,401 | -1.27% | 84.4만 |
|---|
| 2026.04.21 | ₩96,274 | ₩97,905 | ₩91,754 | ₩92,502 | -3.92% | 174.5만 |
|---|
| 2026.04.20 | ₩92,716 | ₩95,725 | ₩92,556 | ₩95,404 | +2.90% | 111.3만 |
|---|
| 2026.04.17 | ₩91,847 | ₩95,645 | ₩91,285 | ₩93,813 | +2.14% | 247.5만 |
|---|
| 2026.04.16 | ₩87,675 | ₩88,611 | ₩86,364 | ₩88,236 | +0.64% | 73.3만 |
|---|
| 2026.04.15 | ₩87,086 | ₩87,875 | ₩85,923 | ₩87,701 | +0.71% | 70.3만 |
|---|
| 2026.04.14 | ₩85,575 | ₩87,661 | ₩84,773 | ₩87,033 | +1.70% | 86.1만 |
|---|
| 2026.04.13 | ₩79,209 | ₩83,877 | ₩79,036 | ₩83,596 | +5.54% | 113.7만 |
|---|
| 2026.04.10 | ₩81,242 | ₩81,496 | ₩79,250 | ₩80,146 | -1.35% | 63.9만 |
|---|
| 2026.04.09 | ₩77,926 | ₩81,657 | ₩77,926 | ₩80,868 | +3.78% | 60.9만 |
|---|
| 2026.04.08 | ₩80,373 | ₩81,042 | ₩77,712 | ₩79,477 | -1.11% | 105.6만 |
|---|
| 2026.04.07 | ₩71,520 | ₩73,472 | ₩70,089 | ₩73,018 | +2.09% | 167.7만 |
|---|
| 2026.04.06 | ₩71,319 | ₩73,044 | ₩70,731 | ₩72,536 | +1.71% | 105.1만 |
|---|
| 2026.04.02 | ₩66,251 | ₩72,550 | ₩66,197 | ₩71,560 | +8.01% | 114.4만 |
|---|
| 2026.04.01 | ₩70,517 | ₩72,616 | ₩69,928 | ₩70,249 | -0.38% | 91.5만 |
|---|
| 2026.03.31 | ₩65,034 | ₩69,661 | ₩64,486 | ₩68,939 | +6.00% | 168.5만 |
|---|
| 2026.03.30 | ₩66,986 | ₩66,986 | ₩61,717 | ₩62,386 | -6.87% | 141.4만 |
|---|
| 2026.03.27 | ₩67,668 | ₩68,257 | ₩64,659 | ₩65,194 | -3.66% | 111만 |
|---|
| 2026.03.26 | ₩70,089 | ₩72,630 | ₩68,698 | ₩68,899 | -1.70% | 90.4만 |
|---|
| 2026.03.25 | ₩72,683 | ₩73,713 | ₩70,798 | ₩72,710 | +0.04% | 47.5만 |
|---|
| 2026.03.24 | ₩67,535 | ₩71,413 | ₩66,799 | ₩70,290 | +4.08% | 111.7만 |
|---|
| 2026.03.23 | ₩68,885 | ₩72,282 | ₩68,123 | ₩69,126 | +0.35% | 184.9만 |
|---|
| 2026.03.20 | ₩69,019 | ₩69,434 | ₩63,469 | ₩65,007 | -5.81% | 172.2만 |
|---|
| 2026.03.19 | ₩65,783 | ₩71,587 | ₩65,448 | ₩69,581 | +5.77% | 189.6만 |
|---|
| 2026.03.18 | ₩70,343 | ₩70,985 | ₩68,203 | ₩68,324 | -2.87% | 101.9만 |
|---|
| 2026.03.17 | ₩71,573 | ₩73,178 | ₩70,878 | ₩71,814 | +0.34% | 81만 |
|---|
| 2026.03.16 | ₩71,105 | ₩72,536 | ₩69,995 | ₩70,410 | -0.98% | 76.4만 |
|---|
| 2026.03.13 | ₩70,731 | ₩71,868 | ₩67,668 | ₩68,498 | -3.16% | 189만 |
|---|
| 2026.03.12 | ₩70,637 | ₩71,400 | ₩68,591 | ₩69,313 | -1.87% | 254만 |
|---|
| 2026.03.11 | ₩73,660 | ₩75,425 | ₩72,148 | ₩74,128 | +0.64% | 199.9만 |
|---|
| 2026.03.10 | ₩74,195 | ₩78,313 | ₩73,807 | ₩74,582 | +0.52% | 188.4만 |
|---|
| 2026.03.09 | ₩69,541 | ₩75,625 | ₩66,826 | ₩74,783 | +7.54% | 260.9만 |
|---|
| 2026.03.06 | ₩73,058 | ₩74,596 | ₩71,627 | ₩72,469 | -0.81% | 269.2만 |
|---|
| 2026.03.05 | ₩79,932 | ₩81,577 | ₩75,425 | ₩77,845 | -2.61% | 207.7만 |
|---|
| 2026.03.04 | ₩82,098 | ₩83,703 | ₩79,825 | ₩82,553 | +0.55% | 103.7만 |
|---|
| 2026.03.03 | ₩77,899 | ₩82,085 | ₩74,609 | ₩80,279 | +3.06% | 217만 |
|---|
| 2026.03.02 | ₩79,022 | ₩85,147 | ₩79,009 | ₩84,692 | +7.18% | 163.7만 |
|---|
| 2026.02.27 | ₩83,155 | ₩83,783 | ₩80,894 | ₩82,432 | -0.87% | 137.7만 |
|---|
| 2026.02.26 | ₩86,097 | ₩87,233 | ₩83,262 | ₩86,966 | +1.01% | 134.3만 |
|---|
| 2026.02.25 | ₩86,284 | ₩86,284 | ₩83,663 | ₩85,669 | -0.71% | 89.2만 |
|---|
| 2026.02.24 | ₩81,684 | ₩85,187 | ₩81,296 | ₩84,479 | +3.42% | 101.3만 |
|---|
| 2026.02.23 | ₩84,692 | ₩85,562 | ₩79,584 | ₩81,884 | -3.32% | 158만 |
|---|
| 2026.02.20 | ₩84,158 | ₩88,464 | ₩83,542 | ₩85,963 | +2.15% | 170.8만 |
|---|
| 2026.02.19 | ₩83,957 | ₩85,963 | ₩82,539 | ₩85,963 | +2.39% | 82.3만 |
|---|
| 2026.02.18 | ₩84,372 | ₩88,129 | ₩83,369 | ₩85,375 | +1.19% | 75.8만 |
|---|
| 2026.02.17 | ₩83,823 | ₩85,682 | ₩80,654 | ₩84,465 | +0.77% | 92만 |
|---|
| 2026.02.13 | ₩82,232 | ₩86,418 | ₩80,199 | ₩84,345 | +2.57% | 132.9만 |
|---|
| 2026.02.12 | ₩88,638 | ₩89,066 | ₩80,186 | ₩81,256 | -8.33% | 167.3만 |
|---|
| 2026.02.11 | ₩90,135 | ₩90,630 | ₩83,823 | ₩86,591 | -3.93% | 123.1만 |
|---|
| 2026.02.10 | ₩88,932 | ₩90,202 | ₩87,594 | ₩87,889 | -1.17% | 105.9만 |
|---|
| 2026.02.09 | ₩86,605 | ₩89,360 | ₩85,161 | ₩88,584 | +2.29% | 98.7만 |
|---|
| 2026.02.06 | ₩81,951 | ₩87,394 | ₩81,804 | ₩86,712 | +5.81% | 177.5만 |
|---|
| 2026.02.05 | ₩80,948 | ₩83,930 | ₩77,698 | ₩78,407 | -3.14% | 211만 |
|---|
| 2026.02.04 | ₩86,404 | ₩86,886 | ₩79,624 | ₩82,874 | -4.09% | 242.7만 |
|---|
| 2026.02.03 | ₩85,415 | ₩87,274 | ₩81,055 | ₩85,120 | -0.34% | 200만 |
|---|
| 2026.02.02 | ₩81,135 | ₩86,057 | ₩80,894 | ₩84,532 | +4.19% | 136.7만 |
|---|
| 2026.01.30 | ₩83,542 | ₩85,455 | ₩80,560 | ₩82,178 | -1.63% | 194.1만 |
|---|
| 2026.01.29 | ₩86,565 | ₩87,528 | ₩82,031 | ₩85,843 | -0.83% | 184만 |
|---|
| 2026.01.28 | ₩88,450 | ₩89,159 | ₩85,120 | ₩85,869 | -2.92% | 149.1만 |
|---|
| 2026.01.27 | ₩86,591 | ₩87,380 | ₩85,107 | ₩87,233 | +0.74% | 85.1만 |
|---|
| 2026.01.26 | ₩87,621 | ₩89,226 | ₩86,097 | ₩86,591 | -1.18% | 139.5만 |
|---|
| 2026.01.23 | ₩91,780 | ₩91,780 | ₩87,060 | ₩87,407 | -4.76% | 178.1만 |
|---|
| 2026.01.22 | ₩92,703 | ₩94,428 | ₩92,275 | ₩92,663 | -0.04% | 194.6만 |
|---|
| 2026.01.21 | ₩87,514 | ₩91,392 | ₩85,896 | ₩90,577 | +3.50% | 230.8만 |
|---|
| 2026.01.20 | ₩84,144 | ₩88,076 | ₩84,091 | ₩85,602 | +1.73% | 225.8만 |
|---|
| 2026.01.16 | ₩88,892 | ₩90,202 | ₩87,728 | ₩88,745 | -0.17% | 125.6만 |
|---|
| 2026.01.15 | ₩87,153 | ₩90,082 | ₩86,872 | ₩88,557 | +1.61% | 156.5만 |
|---|
| 2026.01.14 | ₩84,238 | ₩86,578 | ₩83,435 | ₩86,337 | +2.49% | 120.1만 |
|---|
| 2026.01.13 | ₩85,642 | ₩86,057 | ₩83,716 | ₩84,585 | -1.23% | 120.6만 |
|---|
| 2026.01.12 | ₩82,606 | ₩84,906 | ₩81,643 | ₩84,719 | +2.56% | 128.6만 |
|---|
| 2026.01.09 | ₩82,914 | ₩84,840 | ₩81,590 | ₩83,556 | +0.77% | 134.5만 |
|---|
| 2026.01.08 | ₩78,461 | ₩82,419 | ₩78,126 | ₩81,844 | +4.31% | 164.8만 |
|---|
| 2026.01.07 | ₩80,092 | ₩80,426 | ₩77,792 | ₩79,183 | -1.14% | 166.7만 |
|---|
| 2026.01.06 | ₩76,321 | ₩79,945 | ₩75,652 | ₩79,785 | +4.54% | 231.2만 |
|---|
| 2026.01.05 | ₩74,128 | ₩77,458 | ₩73,981 | ₩76,749 | +3.54% | 213.4만 |
|---|
| 2026.01.02 | ₩72,296 | ₩73,499 | ₩70,784 | ₩73,258 | +1.33% | 154.5만 |
|---|
| 2025.12.31 | ₩72,844 | ₩72,911 | ₩70,972 | ₩71,119 | -2.37% | 79.9만 |
|---|
| 2025.12.30 | ₩74,502 | ₩74,502 | ₩72,723 | ₩72,790 | -2.30% | 62.5만 |
|---|
| 2025.12.29 | ₩74,770 | ₩75,853 | ₩73,981 | ₩74,422 | -0.47% | 70.7만 |
|---|
| 2025.12.26 | ₩76,949 | ₩77,016 | ₩74,917 | ₩75,813 | -1.48% | 71.9만 |
|---|
| 2025.12.24 | ₩76,361 | ₩77,163 | ₩75,625 | ₩77,056 | +0.91% | 41.6만 |
|---|
| 2025.12.23 | ₩77,123 | ₩77,832 | ₩76,241 | ₩76,776 | -0.45% | 76.7만 |
|---|
| 2025.12.22 | ₩77,016 | ₩79,584 | ₩76,976 | ₩78,247 | +1.60% | 73.9만 |
|---|
| 2025.12.19 | ₩74,315 | ₩76,227 | ₩74,168 | ₩75,666 | +1.82% | 80.4만 |
|---|
| 2025.12.18 | ₩75,211 | ₩76,267 | ₩73,472 | ₩73,874 | -1.78% | 147.3만 |
|---|
| 2025.12.17 | ₩75,425 | ₩77,043 | ₩72,189 | ₩72,590 | -3.76% | 166.1만 |
|---|
| 2025.12.16 | ₩75,465 | ₩77,043 | ₩73,807 | ₩75,050 | -0.55% | 107.5만 |
|---|
| 2025.12.15 | ₩79,544 | ₩79,584 | ₩75,987 | ₩76,147 | -4.27% | 120.1만 |
|---|
| 2025.12.12 | ₩81,871 | ₩82,085 | ₩77,538 | ₩77,966 | -4.77% | 194.7만 |
|---|
| 2025.12.11 | ₩78,822 | ₩81,924 | ₩78,501 | ₩81,777 | +3.75% | 139.6만 |
|---|
| 2025.12.10 | ₩75,398 | ₩80,520 | ₩75,184 | ₩78,942 | +4.70% | 221만 |
|---|
| 2025.12.09 | ₩74,836 | ₩77,284 | ₩74,729 | ₩75,880 | +1.39% | 62.4만 |
|---|
| 2025.12.08 | ₩77,123 | ₩77,123 | ₩74,836 | ₩75,465 | -2.15% | 94.9만 |
|---|
| 2025.12.05 | ₩76,067 | ₩77,070 | ₩74,930 | ₩75,371 | -0.91% | 150만 |
|---|
| 2025.12.04 | ₩73,847 | ₩77,110 | ₩73,459 | ₩76,374 | +3.42% | 278.8만 |
|---|
| 2025.12.03 | ₩71,346 | ₩74,596 | ₩70,891 | ₩74,408 | +4.29% | 135만 |
|---|
| 2025.12.02 | ₩72,576 | ₩72,576 | ₩70,624 | ₩70,637 | -2.67% | 84.4만 |
|---|
| 2025.12.01 | ₩71,038 | ₩72,857 | ₩70,824 | ₩71,079 | +0.06% | 84만 |
|---|
| 2025.11.28 | ₩73,285 | ₩73,860 | ₩72,389 | ₩73,767 | +0.66% | 40.4만 |
|---|
| 2025.11.26 | ₩70,664 | ₩73,927 | ₩70,463 | ₩72,616 | +2.76% | 108.1만 |
|---|
| 2025.11.25 | ₩67,080 | ₩71,105 | ₩66,532 | ₩70,731 | +5.44% | 115.1만 |
|---|
| 2025.11.24 | ₩63,309 | ₩66,799 | ₩62,908 | ₩66,385 | +4.86% | 91만 |
|---|
| 2025.11.21 | ₩58,748 | ₩64,124 | ₩58,468 | ₩63,028 | +7.28% | 226만 |
|---|
| 2025.11.20 | ₩64,526 | ₩65,957 | ₩57,946 | ₩58,133 | -9.91% | 181.7만 |
|---|
| 2025.11.19 | ₩61,784 | ₩63,857 | ₩60,781 | ₩61,557 | -0.37% | 81.7만 |
|---|
| 2025.11.18 | ₩59,925 | ₩62,854 | ₩59,631 | ₩61,597 | +2.79% | 161.1만 |
|---|
| 2025.11.17 | ₩64,058 | ₩65,181 | ₩60,260 | ₩61,075 | -4.66% | 160.6만 |
|---|
| 2025.11.14 | ₩61,637 | ₩65,917 | ₩61,557 | ₩64,980 | +5.42% | 243.9만 |
|---|
| 2025.11.13 | ₩68,832 | ₩69,527 | ₩63,656 | ₩64,512 | -6.28% | 189.7만 |
|---|
| 2025.11.12 | ₩71,493 | ₩72,737 | ₩70,129 | ₩70,397 | -1.53% | 121만 |
|---|
| 2025.11.11 | ₩70,196 | ₩71,359 | ₩69,501 | ₩70,931 | +1.05% | 96.2만 |
|---|
| 2025.11.10 | ₩71,600 | ₩71,787 | ₩69,260 | ₩70,771 | -1.16% | 131.3만 |
|---|
| 2025.11.07 | ₩65,970 | ₩68,778 | ₩64,245 | ₩68,738 | +4.20% | 241.1만 |
|---|
| 2025.11.06 | ₩71,145 | ₩71,547 | ₩67,428 | ₩67,735 | -4.79% | 188.7만 |
|---|
| 2025.11.05 | ₩69,233 | ₩72,443 | ₩68,966 | ₩71,573 | +3.38% | 163.9만 |
|---|
| 2025.11.04 | ₩69,139 | ₩71,132 | ₩68,444 | ₩68,605 | -0.77% | 169.9만 |
|---|
| 2025.11.03 | ₩73,018 | ₩73,085 | ₩69,768 | ₩72,349 | -0.92% | 169.5만 |
|---|
| 2025.10.31 | ₩72,041 | ₩73,606 | ₩70,905 | ₩73,111 | +1.49% | 180.4만 |
|---|
| 2025.10.30 | ₩72,336 | ₩74,890 | ₩71,774 | ₩71,961 | -0.52% | 185.6만 |
|---|
| 2025.10.29 | ₩75,585 | ₩77,645 | ₩71,814 | ₩73,793 | -2.37% | 317만 |
|---|
| 2025.10.28 | ₩76,254 | ₩77,484 | ₩74,984 | ₩75,706 | -0.72% | 105.7만 |
|---|
| 2025.10.27 | ₩78,340 | ₩78,715 | ₩76,254 | ₩76,976 | -1.74% | 116.7만 |
|---|
| 2025.10.24 | ₩76,495 | ₩77,631 | ₩75,826 | ₩76,187 | -0.40% | 94.8만 |
|---|
| 2025.10.23 | ₩71,761 | ₩74,154 | ₩71,199 | ₩73,553 | +2.50% | 130.2만 |
|---|
| 2025.10.22 | ₩73,312 | ₩74,074 | ₩68,591 | ₩70,918 | -3.27% | 186.9만 |
|---|
| 2025.10.21 | ₩74,622 | ₩75,438 | ₩72,857 | ₩74,195 | -0.57% | 86.7만 |
|---|
| 2025.10.20 | ₩73,914 | ₩75,438 | ₩73,553 | ₩75,211 | +1.76% | 123.8만 |
|---|
| 2025.10.17 | ₩71,038 | ₩72,710 | ₩69,460 | ₩71,145 | +0.15% | 205.2만 |
|---|
| 2025.10.16 | ₩78,193 | ₩78,420 | ₩71,720 | ₩72,683 | -7.05% | 192.9만 |
|---|
| 2025.10.15 | ₩77,658 | ₩79,798 | ₩74,649 | ₩77,631 | -0.03% | 194.3만 |
|---|
| 2025.10.14 | ₩69,487 | ₩76,896 | ₩68,712 | ₩75,318 | +8.39% | 276.3만 |
|---|
| 2025.10.13 | ₩70,129 | ₩72,469 | ₩69,808 | ₩72,296 | +3.09% | 180.4만 |
|---|
| 2025.10.10 | ₩73,887 | ₩74,890 | ₩66,599 | ₩66,719 | -9.70% | 421.1만 |
|---|