시장 데이터를 불러오는 중
전체 종목
ProShares Ultra Semiconductors 과거 주가
ProShares Ultra Semiconductors · USD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ProShares Ultra Semiconductors · USD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩131,954 | ₩132,181 | ₩126,505 | ₩126,960 | -3.78% | 43.3만 |
| 2026.10.08 | ₩133,855 | ₩136,251 | ₩126,920 | ₩128,553 | -3.96% | 64.7만 |
| 2026.10.07 | ₩134,631 | ₩137,884 | ₩134,377 | ₩137,576 | +2.19% | 33.6만 |
| 2026.10.06 | ₩140,561 | ₩141,753 | ₩138,379 | ₩138,915 | -1.17% | 63만 |
| 2026.10.05 | ₩135,849 | ₩138,192 | ₩134,885 | ₩137,844 | +1.47% | 45.9만 |
| 2026.10.02 | ₩136,800 | ₩138,835 | ₩134,765 | ₩135,180 | -1.18% | 63.2만 |
| 2026.10.01 | ₩129,370 | ₩132,422 | ₩127,148 | ₩130,869 | +1.16% | 48.7만 |
| 2026.09.30 | ₩129,370 | ₩130,615 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩128,888 |
| -0.37% |
| 41.3만 |
| 2026.09.29 | ₩130,468 | ₩131,565 | ₩127,563 | ₩127,911 | -1.96% | 42만 |
|---|
| 2026.09.28 | ₩129,196 | ₩131,191 | ₩124,417 | ₩126,800 | -1.85% | 46.6만 |
|---|
| 2026.09.25 | ₩127,857 | ₩129,183 | ₩126,023 | ₩127,871 | +0.01% | 33만 |
|---|
| 2026.09.24 | ₩122,462 | ₩126,719 | ₩121,606 | ₩126,612 | +3.39% | 42.6만 |
|---|
| 2026.09.23 | ₩129,651 | ₩129,959 | ₩124,591 | ₩126,760 | -2.23% | 50만 |
|---|
| 2026.09.22 | ₩125,247 | ₩131,378 | ₩125,247 | ₩130,695 | +4.35% | 61.5만 |
|---|
| 2026.09.21 | ₩121,726 | ₩127,710 | ₩120,869 | ₩126,907 | +4.26% | 65.4만 |
|---|
| 2026.09.18 | ₩114,511 | ₩118,473 | ₩114,310 | ₩118,085 | +3.12% | 44.5만 |
|---|
| 2026.09.17 | ₩112,181 | ₩113,868 | ₩111,633 | ₩113,266 | +0.97% | 39만 |
|---|
| 2026.09.16 | ₩108,112 | ₩109,772 | ₩104,966 | ₩106,706 | -1.30% | 64.1만 |
|---|
| 2026.09.15 | ₩107,121 | ₩107,831 | ₩104,591 | ₩105,488 | -1.52% | 36.8만 |
|---|
| 2026.09.14 | ₩104,698 | ₩106,800 | ₩103,092 | ₩104,993 | +0.28% | 83.2만 |
|---|
| 2026.09.11 | ₩116,800 | ₩117,630 | ₩114,738 | ₩115,207 | -1.36% | 35.4만 |
|---|
| 2026.09.10 | ₩115,086 | ₩115,903 | ₩112,864 | ₩113,667 | -1.23% | 54.9만 |
|---|
| 2026.09.09 | ₩119,049 | ₩120,816 | ₩118,527 | ₩119,906 | +0.72% | 35.7만 |
|---|
| 2026.09.08 | ₩123,025 | ₩123,828 | ₩119,223 | ₩120,080 | -2.39% | 66.5만 |
|---|
| 2026.09.04 | ₩116,813 | ₩120,347 | ₩115,662 | ₩118,875 | +1.76% | 68.6만 |
|---|
| 2026.09.03 | ₩111,525 | ₩114,792 | ₩108,942 | ₩114,015 | +2.23% | 49.6만 |
|---|
| 2026.09.02 | ₩109,758 | ₩114,658 | ₩109,062 | ₩112,677 | +2.66% | 53.5만 |
|---|
| 2026.09.01 | ₩108,808 | ₩111,673 | ₩107,068 | ₩109,491 | +0.63% | 61만 |
|---|
| 2026.08.31 | ₩111,566 | ₩113,507 | ₩110,441 | ₩113,306 | +1.56% | 43.4만 |
|---|
| 2026.08.28 | ₩117,643 | ₩119,062 | ₩110,321 | ₩110,869 | -5.76% | 73.2만 |
|---|
| 2026.08.27 | ₩116,733 | ₩119,263 | ₩114,591 | ₩118,902 | +1.86% | 91.6만 |
|---|
| 2026.08.26 | ₩108,995 | ₩110,428 | ₩107,282 | ₩108,714 | -0.26% | 64.2만 |
|---|
| 2026.08.25 | ₩109,638 | ₩111,539 | ₩107,991 | ₩109,825 | +0.17% | 45.3만 |
|---|
| 2026.08.24 | ₩110,950 | ₩110,963 | ₩105,220 | ₩106,305 | -4.19% | 111.2만 |
|---|
| 2026.08.21 | ₩116,653 | ₩116,706 | ₩111,753 | ₩113,078 | -3.06% | 53.5만 |
|---|
| 2026.08.20 | ₩113,600 | ₩115,635 | ₩112,449 | ₩114,283 | +0.60% | 39.8만 |
|---|
| 2026.08.19 | ₩119,504 | ₩120,013 | ₩111,713 | ₩113,600 | -4.94% | 73.1만 |
|---|
| 2026.08.18 | ₩120,147 | ₩121,284 | ₩115,943 | ₩118,286 | -1.55% | 69.8만 |
|---|
| 2026.08.17 | ₩128,152 | ₩130,829 | ₩127,295 | ₩127,911 | -0.19% | 44.8만 |
|---|
| 2026.08.14 | ₩127,710 | ₩128,085 | ₩124,163 | ₩126,050 | -1.30% | 32.9만 |
|---|
| 2026.08.13 | ₩126,010 | ₩130,588 | ₩125,715 | ₩127,603 | +1.26% | 55만 |
|---|
| 2026.08.12 | ₩125,742 | ₩127,483 | ₩123,948 | ₩125,608 | -0.11% | 57.3만 |
|---|
| 2026.08.11 | ₩123,092 | ₩123,159 | ₩117,964 | ₩119,531 | -2.89% | 39만 |
|---|
| 2026.08.10 | ₩125,461 | ₩125,608 | ₩119,089 | ₩119,250 | -4.95% | 60.9만 |
|---|
| 2026.08.07 | ₩125,193 | ₩126,238 | ₩121,204 | ₩125,394 | +0.16% | 56만 |
|---|
| 2026.08.06 | ₩119,691 | ₩124,497 | ₩117,201 | ₩121,204 | +1.26% | 56.5만 |
|---|
| 2026.08.05 | ₩121,110 | ₩125,474 | ₩120,428 | ₩121,311 | +0.17% | 57.3만 |
|---|
| 2026.08.04 | ₩115,702 | ₩121,512 | ₩115,488 | ₩120,173 | +3.86% | 93.6만 |
|---|
| 2026.08.03 | ₩100,655 | ₩110,187 | ₩99,330 | ₩108,861 | +8.15% | 88만 |
|---|
| 2026.07.31 | ₩110,334 | ₩111,847 | ₩102,275 | ₩105,341 | -4.53% | 85.7만 |
|---|
| 2026.07.30 | ₩99,611 | ₩105,890 | ₩98,072 | ₩103,841 | +4.25% | 105.3만 |
|---|
| 2026.07.29 | ₩100,374 | ₩102,115 | ₩91,994 | ₩92,074 | -8.27% | 154.9만 |
|---|
| 2026.07.28 | ₩100,896 | ₩103,774 | ₩96,599 | ₩101,525 | +0.62% | 136.2만 |
|---|
| 2026.07.27 | ₩116,492 | ₩116,746 | ₩103,319 | ₩107,349 | -7.85% | 95.4만 |
|---|
| 2026.07.24 | ₩119,143 | ₩120,562 | ₩112,329 | ₩114,778 | -3.66% | 72.3만 |
|---|
| 2026.07.23 | ₩120,883 | ₩123,948 | ₩118,741 | ₩121,740 | +0.71% | 42.5만 |
|---|
| 2026.07.22 | ₩116,224 | ₩126,184 | ₩116,224 | ₩123,895 | +6.60% | 53.5만 |
|---|
| 2026.07.21 | ₩119,183 | ₩121,217 | ₩115,796 | ₩120,682 | +1.26% | 61.5만 |
|---|
| 2026.07.20 | ₩114,296 | ₩117,027 | ₩111,017 | ₩111,432 | -2.51% | 56.6만 |
|---|
| 2026.07.17 | ₩106,733 | ₩114,952 | ₩102,195 | ₩110,120 | +3.17% | 101.1만 |
|---|
| 2026.07.16 | ₩118,165 | ₩119,263 | ₩112,369 | ₩114,457 | -3.14% | 80.5만 |
|---|
| 2026.07.15 | ₩128,982 | ₩129,183 | ₩116,238 | ₩123,560 | -4.20% | 76.7만 |
|---|
| 2026.07.14 | ₩127,871 | ₩128,607 | ₩121,820 | ₩127,027 | -0.66% | 75.7만 |
|---|
| 2026.07.13 | ₩123,908 | ₩125,167 | ₩118,446 | ₩119,410 | -3.63% | 85.5만 |
|---|
| 2026.07.10 | ₩122,944 | ₩130,976 | ₩122,382 | ₩129,798 | +5.57% | 55.8만 |
|---|
| 2026.07.09 | ₩128,701 | ₩129,357 | ₩123,453 | ₩125,903 | -2.17% | 84.8만 |
|---|
| 2026.07.08 | ₩112,650 | ₩121,873 | ₩112,650 | ₩121,217 | +7.61% | 63.9만 |
|---|
| 2026.07.07 | ₩112,007 | ₩116,331 | ₩108,031 | ₩114,698 | +2.40% | 130.4만 |
|---|
| 2026.07.06 | ₩121,833 | ₩125,568 | ₩120,481 | ₩120,963 | -0.71% | 52.8만 |
|---|
| 2026.07.02 | ₩126,519 | ₩129,517 | ₩113,159 | ₩117,148 | -7.41% | 130.2만 |
|---|
| 2026.07.01 | ₩130,575 | ₩131,860 | ₩126,559 | ₩126,907 | -2.81% | 71.8만 |
|---|
| 2026.06.30 | ₩133,011 | ₩140,695 | ₩131,766 | ₩139,571 | +4.93% | 75.3만 |
|---|
| 2026.06.29 | ₩126,398 | ₩131,432 | ₩117,590 | ₩131,244 | +3.83% | 89.2만 |
|---|
| 2026.06.26 | ₩127,134 | ₩129,665 | ₩123,466 | ₩123,908 | -2.54% | 79.7만 |
|---|
| 2026.06.25 | ₩139,424 | ₩139,932 | ₩125,474 | ₩134,738 | -3.36% | 102.5만 |
|---|
| 2026.06.24 | ₩132,047 | ₩132,047 | ₩123,185 | ₩128,647 | -2.58% | 87.6만 |
|---|
| 2026.06.23 | ₩131,191 | ₩136,345 | ₩128,513 | ₩129,651 | -1.17% | 143.8만 |
|---|
| 2026.06.22 | ₩150,053 | ₩150,816 | ₩145,528 | ₩147,911 | -1.43% | 123.5만 |
|---|
| 2026.06.18 | ₩142,248 | ₩146,773 | ₩141,351 | ₩145,528 | +2.31% | 82.1만 |
|---|
| 2026.06.17 | ₩136,545 | ₩139,571 | ₩131,860 | ₩132,677 | -2.83% | 74.1만 |
|---|
| 2026.06.16 | ₩141,405 | ₩141,699 | ₩130,789 | ₩131,030 | -7.34% | 111.4만 |
|---|
| 2026.06.15 | ₩140,307 | ₩143,399 | ₩139,116 | ₩143,011 | +1.93% | 108만 |
|---|
| 2026.06.12 | ₩128,098 | ₩133,185 | ₩126,117 | ₩131,204 | +2.42% | 94.6만 |
|---|
| 2026.06.11 | ₩119,611 | ₩129,638 | ₩118,540 | ₩128,527 | +7.45% | 133.1만 |
|---|
| 2026.06.10 | ₩120,749 | ₩126,291 | ₩115,354 | ₩116,144 | -3.81% | 95.2만 |
|---|
| 2026.06.09 | ₩132,021 | ₩133,399 | ₩111,151 | ₩125,608 | -4.86% | 240.5만 |
|---|
| 2026.06.08 | ₩128,125 | ₩129,919 | ₩123,881 | ₩127,509 | -0.48% | 112.6만 |
|---|
| 2026.06.05 | ₩134,163 | ₩134,216 | ₩118,339 | ₩118,714 | -11.51% | 232.8만 |
|---|
| 2026.06.04 | ₩136,572 | ₩146,344 | ₩132,395 | ₩142,757 | +4.53% | 103.9만 |
|---|
| 2026.06.03 | ₩154,738 | ₩155,956 | ₩146,612 | ₩150,253 | -2.90% | 118.1만 |
|---|
| 2026.06.02 | ₩151,311 | ₩155,019 | ₩148,754 | ₩151,980 | +0.44% | 86.9만 |
|---|
| 2026.06.01 | ₩137,723 | ₩146,492 | ₩137,268 | ₩145,073 | +5.34% | 111.7만 |
|---|
| 2026.05.29 | ₩138,446 | ₩142,034 | ₩136,331 | ₩136,706 | -1.26% | 84.9만 |
|---|
| 2026.05.28 | ₩133,118 | ₩137,389 | ₩130,869 | ₩135,863 | +2.06% | 73.1만 |
|---|
| 2026.05.27 | ₩138,714 | ₩138,808 | ₩128,875 | ₩133,614 | -3.68% | 106.3만 |
|---|
| 2026.05.26 | ₩132,529 | ₩137,830 | ₩132,074 | ₩135,715 | +2.40% | 105.7만 |
|---|
| 2026.05.22 | ₩129,772 | ₩130,561 | ₩126,358 | ₩127,442 | -1.79% | 83.3만 |
|---|
| 2026.05.21 | ₩126,666 | ₩130,361 | ₩124,055 | ₩127,375 | +0.56% | 102.2만 |
|---|
| 2026.05.20 | ₩125,448 | ₩130,080 | ₩124,096 | ₩128,420 | +2.37% | 147.8만 |
|---|
| 2026.05.19 | ₩118,915 | ₩126,157 | ₩115,930 | ₩122,128 | +2.70% | 136.9만 |
|---|
| 2026.05.18 | ₩132,021 | ₩132,529 | ₩119,062 | ₩123,333 | -6.58% | 141.7만 |
|---|
| 2026.05.15 | ₩131,954 | ₩133,761 | ₩126,827 | ₩128,018 | -2.98% | 134.6만 |
|---|
| 2026.05.14 | ₩134,042 | ₩140,990 | ₩133,774 | ₩139,839 | +4.32% | 113만 |
|---|
| 2026.05.13 | ₩133,212 | ₩134,832 | ₩127,764 | ₩133,413 | +0.15% | 111.6만 |
|---|
| 2026.05.12 | ₩128,594 | ₩132,636 | ₩120,387 | ₩128,661 | +0.05% | 143.3만 |
|---|
| 2026.05.11 | ₩128,727 | ₩134,296 | ₩128,647 | ₩132,569 | +2.98% | 93만 |
|---|
| 2026.05.08 | ₩120,923 | ₩128,045 | ₩120,361 | ₩127,576 | +5.50% | 98.6만 |
|---|
| 2026.05.07 | ₩117,750 | ₩121,646 | ₩115,126 | ₩116,853 | -0.76% | 103.3만 |
|---|
| 2026.05.06 | ₩114,256 | ₩119,009 | ₩112,355 | ₩118,674 | +3.87% | 102.1만 |
|---|
| 2026.05.05 | ₩106,813 | ₩109,986 | ₩106,318 | ₩108,460 | +1.54% | 97.8만 |
|---|
| 2026.05.04 | ₩105,635 | ₩106,827 | ₩101,110 | ₩103,962 | -1.58% | 82.8만 |
|---|
| 2026.05.01 | ₩103,935 | ₩105,756 | ₩102,677 | ₩104,618 | +0.66% | 85.4만 |
|---|
| 2026.04.30 | ₩107,576 | ₩107,576 | ₩100,321 | ₩104,096 | -3.24% | 108.5만 |
|---|
| 2026.04.29 | ₩106,023 | ₩106,090 | ₩102,944 | ₩105,635 | -0.37% | 87.8만 |
|---|
| 2026.04.28 | ₩102,449 | ₩105,863 | ₩100,441 | ₩104,444 | +1.95% | 114.9만 |
|---|
| 2026.04.27 | ₩108,246 | ₩110,468 | ₩104,899 | ₩110,374 | +1.97% | 130.1만 |
|---|
| 2026.04.24 | ₩103,493 | ₩108,942 | ₩101,847 | ₩107,429 | +3.80% | 112.4만 |
|---|
| 2026.04.23 | ₩99,892 | ₩102,208 | ₩96,706 | ₩99,089 | -0.80% | 102.6만 |
|---|
| 2026.04.22 | ₩96,439 | ₩99,290 | ₩94,899 | ₩99,169 | +2.83% | 75만 |
|---|
| 2026.04.21 | ₩95,301 | ₩95,582 | ₩93,373 | ₩94,310 | -1.04% | 70.7만 |
|---|
| 2026.04.20 | ₩94,979 | ₩95,314 | ₩91,981 | ₩94,792 | -0.20% | 65.3만 |
|---|
| 2026.04.17 | ₩94,042 | ₩95,421 | ₩93,266 | ₩95,327 | +1.37% | 119.5만 |
|---|
| 2026.04.16 | ₩90,361 | ₩92,851 | ₩88,995 | ₩92,168 | +2.00% | 82.6만 |
|---|
| 2026.04.15 | ₩89,598 | ₩91,365 | ₩87,804 | ₩91,204 | +1.79% | 85.2만 |
|---|
| 2026.04.14 | ₩86,010 | ₩89,116 | ₩84,939 | ₩89,116 | +3.61% | 86만 |
|---|
| 2026.04.13 | ₩81,526 | ₩84,765 | ₩81,325 | ₩84,645 | +3.83% | 88.3만 |
|---|
| 2026.04.10 | ₩80,107 | ₩84,350 | ₩79,839 | ₩82,851 | +3.43% | 99.5만 |
|---|
| 2026.04.09 | ₩76,613 | ₩79,103 | ₩76,171 | ₩78,969 | +3.08% | 114.4만 |
|---|
| 2026.04.08 | ₩76,947 | ₩77,697 | ₩74,083 | ₩76,305 | -0.84% | 142만 |
|---|
| 2026.04.07 | ₩68,326 | ₩70,374 | ₩66,573 | ₩70,307 | +2.90% | 63.7만 |
|---|
| 2026.04.06 | ₩67,911 | ₩68,527 | ₩67,028 | ₩68,273 | +0.53% | 66.7만 |
|---|
| 2026.04.02 | ₩62,771 | ₩67,590 | ₩62,396 | ₩67,496 | +7.53% | 93.7만 |
|---|
| 2026.04.01 | ₩65,783 | ₩67,978 | ₩65,167 | ₩66,773 | +1.51% | 102만 |
|---|
| 2026.03.31 | ₩59,531 | ₩64,350 | ₩59,451 | ₩64,190 | +7.83% | 116.5만 |
|---|
| 2026.03.30 | ₩61,901 | ₩62,610 | ₩56,974 | ₩57,818 | -6.60% | 113.2만 |
|---|
| 2026.03.27 | ₩62,838 | ₩63,547 | ₩60,709 | ₩61,191 | -2.62% | 92.7만 |
|---|
| 2026.03.26 | ₩67,710 | ₩67,710 | ₩63,534 | ₩63,561 | -6.13% | 78.1만 |
|---|
| 2026.03.25 | ₩69,464 | ₩71,285 | ₩69,009 | ₩69,826 | +0.52% | 64.5만 |
|---|
| 2026.03.24 | ₩67,081 | ₩68,942 | ₩66,519 | ₩68,286 | +1.80% | 56.5만 |
|---|
| 2026.03.23 | ₩68,982 | ₩70,522 | ₩67,309 | ₩67,871 | -1.61% | 95.3만 |
|---|
| 2026.03.20 | ₩69,933 | ₩69,973 | ₩64,899 | ₩66,091 | -5.49% | 73.5만 |
|---|
| 2026.03.19 | ₩67,336 | ₩71,004 | ₩66,077 | ₩70,026 | +4.00% | 74.2만 |
|---|
| 2026.03.18 | ₩71,378 | ₩72,168 | ₩70,053 | ₩70,107 | -1.78% | 65.8만 |
|---|
| 2026.03.17 | ₩72,664 | ₩72,664 | ₩70,281 | ₩71,298 | -1.88% | 59.6만 |
|---|
| 2026.03.16 | ₩71,526 | ₩74,310 | ₩70,910 | ₩71,285 | -0.34% | 83.2만 |
|---|
| 2026.03.13 | ₩72,275 | ₩73,212 | ₩68,862 | ₩69,210 | -4.24% | 74.6만 |
|---|
| 2026.03.12 | ₩72,516 | ₩72,824 | ₩69,946 | ₩70,856 | -2.29% | 90만 |
|---|
| 2026.03.11 | ₩74,042 | ₩75,595 | ₩73,293 | ₩74,230 | +0.25% | 53.2만 |
|---|
| 2026.03.10 | ₩72,075 | ₩75,194 | ₩72,075 | ₩73,306 | +1.71% | 79.2만 |
|---|
| 2026.03.09 | ₩66,077 | ₩72,476 | ₩65,542 | ₩71,967 | +8.91% | 127.8만 |
|---|
| 2026.03.06 | ₩68,808 | ₩71,820 | ₩66,693 | ₩67,403 | -2.04% | 86.3만 |
|---|
| 2026.03.05 | ₩71,084 | ₩72,784 | ₩68,407 | ₩71,820 | +1.04% | 77.3만 |
|---|
| 2026.03.04 | ₩69,879 | ₩72,449 | ₩69,384 | ₩71,352 | +2.11% | 57.2만 |
|---|
| 2026.03.03 | ₩68,607 | ₩69,718 | ₩66,800 | ₩68,741 | +0.20% | 99.9만 |
|---|
| 2026.03.02 | ₩67,831 | ₩72,851 | ₩67,751 | ₩72,583 | +7.01% | 86만 |
|---|
| 2026.02.27 | ₩71,111 | ₩73,119 | ₩70,348 | ₩70,749 | -0.51% | 92.9만 |
|---|
| 2026.02.26 | ₩80,200 | ₩80,321 | ₩72,396 | ₩74,752 | -6.79% | 109.7만 |
|---|
| 2026.02.25 | ₩80,669 | ₩82,530 | ₩80,522 | ₩81,419 | +0.93% | 66.4만 |
|---|
| 2026.02.24 | ₩77,898 | ₩79,879 | ₩75,341 | ₩78,942 | +1.34% | 77.3만 |
|---|
| 2026.02.23 | ₩78,299 | ₩79,825 | ₩76,613 | ₩77,925 | -0.48% | 60.8만 |
|---|
| 2026.02.20 | ₩75,635 | ₩78,688 | ₩75,515 | ₩77,817 | +2.88% | 73.4만 |
|---|
| 2026.02.19 | ₩76,037 | ₩77,041 | ₩74,899 | ₩76,626 | +0.77% | 35.8만 |
|---|
| 2026.02.18 | ₩76,613 | ₩78,581 | ₩75,635 | ₩76,733 | +0.16% | 81.6만 |
|---|
| 2026.02.17 | ₩72,463 | ₩76,626 | ₩70,508 | ₩75,113 | +3.66% | 69.2만 |
|---|
| 2026.02.13 | ₩75,903 | ₩76,318 | ₩72,918 | ₩73,989 | -2.52% | 70.6만 |
|---|
| 2026.02.12 | ₩80,481 | ₩81,044 | ₩75,247 | ₩75,662 | -5.99% | 106.7만 |
|---|
| 2026.02.11 | ₩79,825 | ₩80,548 | ₩76,291 | ₩78,674 | -1.44% | 92.5만 |
|---|
| 2026.02.10 | ₩78,594 | ₩78,741 | ₩76,050 | ₩76,492 | -2.67% | 83.7만 |
|---|
| 2026.02.09 | ₩73,520 | ₩79,611 | ₩73,480 | ₩77,898 | +5.95% | 103.9만 |
|---|
| 2026.02.06 | ₩68,835 | ₩75,528 | ₩68,085 | ₩74,511 | +8.25% | 158.6만 |
|---|
| 2026.02.05 | ₩66,894 | ₩69,625 | ₩64,899 | ₩66,077 | -1.22% | 113.8만 |
|---|
| 2026.02.04 | ₩71,753 | ₩71,901 | ₩64,002 | ₩66,934 | -6.72% | 141만 |
|---|
| 2026.02.03 | ₩78,447 | ₩78,500 | ₩69,852 | ₩73,065 | -6.86% | 137.2만 |
|---|
| 2026.02.02 | ₩75,796 | ₩79,665 | ₩75,635 | ₩77,389 | +2.10% | 76.2만 |
|---|
| 2026.01.30 | ₩80,066 | ₩82,034 | ₩76,921 | ₩78,353 | -2.14% | 76.6만 |
|---|
| 2026.01.29 | ₩81,070 | ₩82,570 | ₩75,903 | ₩81,311 | +0.30% | 87.5만 |
|---|
| 2026.01.28 | ₩80,562 | ₩81,405 | ₩79,451 | ₩80,977 | +0.52% | 77.4만 |
|---|
| 2026.01.27 | ₩76,572 | ₩78,888 | ₩75,876 | ₩77,911 | +1.75% | 77.5만 |
|---|
| 2026.01.26 | ₩75,261 | ₩76,586 | ₩74,765 | ₩75,087 | -0.23% | 51.5만 |
|---|
| 2026.01.23 | ₩75,983 | ₩76,800 | ₩74,779 | ₩75,836 | -0.19% | 74.8만 |
|---|
| 2026.01.22 | ₩77,349 | ₩77,643 | ₩75,341 | ₩75,850 | -1.94% | 63.4만 |
|---|
| 2026.01.21 | ₩72,811 | ₩76,880 | ₩72,262 | ₩75,475 | +3.66% | 105.1만 |
|---|
| 2026.01.20 | ₩73,855 | ₩74,779 | ₩71,365 | ₩71,579 | -3.08% | 96.4만 |
|---|
| 2026.01.16 | ₩77,764 | ₩79,089 | ₩76,439 | ₩77,081 | -0.88% | 68.3만 |
|---|
| 2026.01.15 | ₩76,907 | ₩78,139 | ₩75,475 | ₩75,689 | -1.58% | 100.4만 |
|---|
| 2026.01.14 | ₩74,123 | ₩74,123 | ₩71,352 | ₩73,279 | -1.14% | 67.4만 |
|---|
| 2026.01.13 | ₩75,167 | ₩77,242 | ₩74,364 | ₩75,488 | +0.43% | 60.9만 |
|---|
| 2026.01.12 | ₩72,690 | ₩75,649 | ₩72,597 | ₩74,618 | +2.65% | 59.6만 |
|---|
| 2026.01.09 | ₩72,369 | ₩74,725 | ₩71,419 | ₩73,882 | +2.09% | 48.3만 |
|---|
| 2026.01.08 | ₩74,819 | ₩74,819 | ₩70,816 | ₩71,686 | -4.19% | 65.6만 |
|---|
| 2026.01.07 | ₩74,457 | ₩76,385 | ₩73,212 | ₩74,899 | +0.59% | 48.1만 |
|---|
| 2026.01.06 | ₩74,765 | ₩76,639 | ₩74,109 | ₩74,658 | -0.14% | 71.3만 |
|---|
| 2026.01.05 | ₩75,943 | ₩76,747 | ₩72,208 | ₩73,212 | -3.60% | 82.6만 |
|---|
| 2026.01.02 | ₩73,079 | ₩75,823 | ₩72,570 | ₩73,186 | +0.15% | 105.1만 |
|---|
| 2025.12.31 | ₩72,409 | ₩72,771 | ₩70,294 | ₩70,294 | -2.92% | 48만 |
|---|
| 2025.12.30 | ₩72,155 | ₩72,543 | ₩71,486 | ₩71,552 | -0.83% | 38.7만 |
|---|
| 2025.12.29 | ₩71,472 | ₩72,289 | ₩70,120 | ₩71,914 | +0.62% | 60만 |
|---|
| 2025.12.26 | ₩72,971 | ₩74,096 | ₩72,583 | ₩73,132 | +0.22% | 51.1만 |
|---|
| 2025.12.24 | ₩71,767 | ₩72,289 | ₩71,352 | ₩72,289 | +0.73% | 31.4만 |
|---|
| 2025.12.23 | ₩68,915 | ₩72,315 | ₩68,915 | ₩72,315 | +4.93% | 86.6만 |
|---|
| 2025.12.22 | ₩70,415 | ₩70,455 | ₩68,634 | ₩69,491 | -1.31% | 66.4만 |
|---|
| 2025.12.19 | ₩65,060 | ₩67,951 | ₩64,859 | ₩67,764 | +4.16% | 80.5만 |
|---|
| 2025.12.18 | ₩64,257 | ₩64,417 | ₩62,490 | ₩63,320 | -1.46% | 68.8만 |
|---|
| 2025.12.17 | ₩65,917 | ₩65,930 | ₩60,535 | ₩60,897 | -7.62% | 107.7만 |
|---|
| 2025.12.16 | ₩65,234 | ₩66,372 | ₩64,431 | ₩65,917 | +1.05% | 44만 |
|---|
| 2025.12.15 | ₩67,951 | ₩68,273 | ₩65,341 | ₩65,729 | -3.27% | 74만 |
|---|
| 2025.12.12 | ₩72,182 | ₩72,583 | ₩66,305 | ₩66,519 | -7.84% | 133.6만 |
|---|
| 2025.12.11 | ₩73,842 | ₩74,725 | ₩70,629 | ₩74,591 | +1.02% | 89.7만 |
|---|
| 2025.12.10 | ₩75,515 | ₩76,894 | ₩73,989 | ₩76,599 | +1.44% | 80.8만 |
|---|
| 2025.12.09 | ₩75,180 | ₩75,970 | ₩74,029 | ₩75,850 | +0.89% | 65.7만 |
|---|
| 2025.12.08 | ₩74,484 | ₩76,747 | ₩73,962 | ₩75,595 | +1.49% | 74.2만 |
|---|
| 2025.12.05 | ₩73,306 | ₩74,297 | ₩72,262 | ₩73,119 | -0.26% | 52.7만 |
|---|
| 2025.12.04 | ₩72,101 | ₩73,373 | ₩70,896 | ₩72,369 | +0.37% | 40.4만 |
|---|
| 2025.12.03 | ₩71,392 | ₩71,860 | ₩69,531 | ₩71,378 | -0.02% | 61.5만 |
|---|
| 2025.12.02 | ₩71,633 | ₩73,975 | ₩70,200 | ₩71,459 | -0.24% | 74.2만 |
|---|
| 2025.12.01 | ₩68,527 | ₩71,298 | ₩67,804 | ₩70,388 | +2.72% | 61.5만 |
|---|
| 2025.11.28 | ₩70,374 | ₩70,816 | ₩69,571 | ₩70,428 | +0.08% | 33.3만 |
|---|
| 2025.11.26 | ₩69,611 | ₩71,178 | ₩68,500 | ₩70,522 | +1.31% | 74.2만 |
|---|
| 2025.11.25 | ₩65,769 | ₩68,112 | ₩62,463 | ₩67,737 | +2.99% | 117.1만 |
|---|
| 2025.11.24 | ₩64,524 | ₩69,504 | ₩64,257 | ₩68,969 | +6.89% | 87만 |
|---|
| 2025.11.21 | ₩64,257 | ₩66,492 | ₩59,237 | ₩63,413 | -1.31% | 169.1만 |
|---|
| 2025.11.20 | ₩74,551 | ₩75,140 | ₩63,574 | ₩64,109 | -14.01% | 186.4만 |
|---|
| 2025.11.19 | ₩67,162 | ₩70,455 | ₩66,399 | ₩69,183 | +3.01% | 119.4만 |
|---|
| 2025.11.18 | ₩67,088 | ₩67,985 | ₩64,263 | ₩65,729 | -2.03% | 150만 |
|---|
| 2025.11.17 | ₩68,915 | ₩71,693 | ₩67,382 | ₩68,768 | -0.21% | 101.8만 |
|---|
| 2025.11.14 | ₩66,178 | ₩71,967 | ₩65,026 | ₩71,024 | +7.32% | 134.4만 |
|---|
| 2025.11.13 | ₩73,253 | ₩73,286 | ₩67,737 | ₩69,752 | -4.78% | 147.6만 |
|---|
| 2025.11.12 | ₩76,191 | ₩76,191 | ₩73,621 | ₩75,220 | -1.27% | 68.4만 |
|---|
| 2025.11.11 | ₩75,769 | ₩76,117 | ₩72,958 | ₩73,768 | -2.64% | 90.4만 |
|---|
| 2025.11.10 | ₩76,124 | ₩78,346 | ₩74,939 | ₩77,824 | +2.23% | 140만 |
|---|
| 2025.11.07 | ₩70,361 | ₩71,619 | ₩65,923 | ₩71,593 | +1.75% | 183.7만 |
|---|
| 2025.11.06 | ₩77,503 | ₩77,938 | ₩71,445 | ₩72,717 | -6.17% | 124.8만 |
|---|
| 2025.11.05 | ₩76,425 | ₩80,468 | ₩75,970 | ₩76,994 | +0.74% | 121.3만 |
|---|
| 2025.11.04 | ₩79,029 | ₩80,896 | ₩75,763 | ₩76,305 | -3.45% | 180.3만 |
|---|
| 2025.11.03 | ₩83,734 | ₩84,705 | ₩82,228 | ₩82,530 | -1.44% | 106.7만 |
|---|
| 2025.10.31 | ₩83,547 | ₩84,170 | ₩79,926 | ₩80,923 | -3.14% | 127.3만 |
|---|
| 2025.10.30 | ₩83,406 | ₩83,855 | ₩80,823 | ₩81,131 | -2.73% | 110.1만 |
|---|
| 2025.10.29 | ₩84,277 | ₩86,867 | ₩82,489 | ₩85,006 | +0.87% | 165.2만 |
|---|
| 2025.10.28 | ₩76,372 | ₩81,572 | ₩75,977 | ₩80,488 | +5.39% | 145.5만 |
|---|
| 2025.10.27 | ₩74,752 | ₩75,903 | ₩73,935 | ₩75,789 | +1.39% | 105만 |
|---|
| 2025.10.24 | ₩70,716 | ₩72,650 | ₩70,548 | ₩72,054 | +1.89% | 112.9만 |
|---|
| 2025.10.23 | ₩66,445 | ₩69,190 | ₩66,445 | ₩68,728 | +3.44% | 60.7만 |
|---|
| 2025.10.22 | ₩68,119 | ₩69,083 | ₩64,210 | ₩66,874 | -1.83% | 92.6만 |
|---|
| 2025.10.21 | ₩69,471 | ₩69,477 | ₩67,342 | ₩68,313 | -1.67% | 56.1만 |
|---|
| 2025.10.20 | ₩69,605 | ₩70,963 | ₩69,477 | ₩69,477 | -0.18% | 52.8만 |
|---|
| 2025.10.17 | ₩67,503 | ₩69,491 | ₩66,519 | ₩69,049 | +2.29% | 73.7만 |
|---|
| 2025.10.16 | ₩69,364 | ₩70,548 | ₩67,469 | ₩68,935 | -0.62% | 105.2만 |
|---|
| 2025.10.15 | ₩69,578 | ₩69,578 | ₩65,702 | ₩67,777 | -2.59% | 100.8만 |
|---|
| 2025.10.14 | ₩68,159 | ₩68,728 | ₩65,401 | ₩65,997 | -3.17% | 117.8만 |
|---|
| 2025.10.13 | ₩70,053 | ₩71,532 | ₩69,190 | ₩70,763 | +1.01% | 106만 |
|---|
| 2025.10.10 | ₩73,447 | ₩74,370 | ₩64,933 | ₩65,040 | -11.45% | 235.2만 |
|---|