시장 데이터를 불러오는 중
전체 종목
ProShares Ultra Russell2000 과거 주가
ProShares Ultra Russell2000 · UWM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ProShares Ultra Russell2000 · UWM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩75,719 | ₩76,587 | ₩75,346 | ₩76,107 | +0.51% | 19.8만 |
| 2026.10.08 | ₩74,691 | ₩75,519 | ₩73,770 | ₩75,386 | +0.93% | 69만 |
| 2026.10.07 | ₩75,826 | ₩76,187 | ₩75,119 | ₩75,492 | -0.44% | 18.8만 |
| 2026.10.06 | ₩79,232 | ₩79,232 | ₩77,202 | ₩77,469 | -2.22% | 19.4만 |
| 2026.10.05 | ₩77,883 | ₩79,098 | ₩76,801 | ₩78,671 | +1.01% | 25.7만 |
| 2026.10.02 | ₩78,030 | ₩78,738 | ₩77,349 | ₩77,629 | -0.51% | 22.8만 |
| 2026.10.01 | ₩75,426 | ₩77,148 | ₩74,491 | ₩76,280 | +1.13% | 43.9만 |
| 2026.09.30 | ₩76,975 | ₩77,042 | ₩75,746 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩75,746 |
| -1.60% |
| 34.3만 |
| 2026.09.29 | ₩77,028 | ₩77,389 | ₩75,492 | ₩76,347 | -0.88% | 45.9만 |
|---|
| 2026.09.28 | ₩77,082 | ₩77,936 | ₩76,240 | ₩76,921 | -0.21% | 24만 |
|---|
| 2026.09.25 | ₩78,123 | ₩78,804 | ₩77,188 | ₩77,976 | -0.19% | 20.6만 |
|---|
| 2026.09.24 | ₩77,602 | ₩78,123 | ₩76,427 | ₩77,856 | +0.33% | 20만 |
|---|
| 2026.09.23 | ₩80,340 | ₩80,340 | ₩77,990 | ₩78,016 | -2.89% | 38.2만 |
|---|
| 2026.09.22 | ₩81,475 | ₩82,130 | ₩80,567 | ₩81,181 | -0.36% | 46.2만 |
|---|
| 2026.09.21 | ₩80,661 | ₩80,781 | ₩79,980 | ₩80,327 | -0.41% | 31.1만 |
|---|
| 2026.09.18 | ₩79,980 | ₩80,020 | ₩78,644 | ₩79,432 | -0.68% | 23.1만 |
|---|
| 2026.09.17 | ₩81,689 | ₩81,929 | ₩80,220 | ₩80,220 | -1.80% | 15.8만 |
|---|
| 2026.09.16 | ₩80,407 | ₩81,195 | ₩77,843 | ₩79,472 | -1.16% | 55.4만 |
|---|
| 2026.09.15 | ₩81,008 | ₩81,034 | ₩79,566 | ₩80,220 | -0.97% | 26.7만 |
|---|
| 2026.09.14 | ₩81,088 | ₩82,383 | ₩80,861 | ₩81,275 | +0.23% | 30.8만 |
|---|
| 2026.09.11 | ₩82,891 | ₩83,238 | ₩81,809 | ₩81,836 | -1.27% | 20.8만 |
|---|
| 2026.09.10 | ₩81,742 | ₩82,410 | ₩80,968 | ₩81,235 | -0.62% | 26.3만 |
|---|
| 2026.09.09 | ₩84,573 | ₩84,854 | ₩82,757 | ₩82,971 | -1.89% | 24.1만 |
|---|
| 2026.09.08 | ₩85,548 | ₩86,096 | ₩85,054 | ₩85,335 | -0.25% | 38만 |
|---|
| 2026.09.04 | ₩84,680 | ₩86,163 | ₩84,667 | ₩86,069 | +1.64% | 15.9만 |
|---|
| 2026.09.03 | ₩85,989 | ₩86,163 | ₩84,654 | ₩85,655 | -0.39% | 19.4만 |
|---|
| 2026.09.02 | ₩83,558 | ₩85,148 | ₩83,465 | ₩84,947 | +1.66% | 14.4만 |
|---|
| 2026.09.01 | ₩83,799 | ₩84,373 | ₩82,677 | ₩83,024 | -0.92% | 23.3만 |
|---|
| 2026.08.31 | ₩85,655 | ₩85,722 | ₩84,266 | ₩84,921 | -0.86% | 31.7만 |
|---|
| 2026.08.28 | ₩88,353 | ₩88,793 | ₩86,042 | ₩86,069 | -2.58% | 21.7만 |
|---|
| 2026.08.27 | ₩87,912 | ₩88,753 | ₩87,538 | ₩88,526 | +0.70% | 25.5만 |
|---|
| 2026.08.26 | ₩87,845 | ₩88,566 | ₩87,525 | ₩88,005 | +0.18% | 31.6만 |
|---|
| 2026.08.25 | ₩88,353 | ₩88,433 | ₩87,471 | ₩88,166 | -0.21% | 26.5만 |
|---|
| 2026.08.24 | ₩88,326 | ₩88,379 | ₩87,124 | ₩87,525 | -0.91% | 20.6만 |
|---|
| 2026.08.21 | ₩88,540 | ₩88,820 | ₩87,672 | ₩88,593 | +0.06% | 12.5만 |
|---|
| 2026.08.20 | ₩88,299 | ₩88,753 | ₩86,977 | ₩87,311 | -1.12% | 29.9만 |
|---|
| 2026.08.19 | ₩90,409 | ₩90,716 | ₩89,461 | ₩89,728 | -0.75% | 21.5만 |
|---|
| 2026.08.18 | ₩90,156 | ₩90,596 | ₩88,820 | ₩88,967 | -1.32% | 23.4만 |
|---|
| 2026.08.17 | ₩91,157 | ₩91,384 | ₩90,730 | ₩91,157 | 0.00% | 25.4만 |
|---|
| 2026.08.14 | ₩90,716 | ₩91,905 | ₩90,570 | ₩91,852 | +1.25% | 15.8만 |
|---|
| 2026.08.13 | ₩91,211 | ₩91,838 | ₩90,476 | ₩90,810 | -0.44% | 20.7만 |
|---|
| 2026.08.12 | ₩90,690 | ₩90,903 | ₩89,448 | ₩90,436 | -0.28% | 29.6만 |
|---|
| 2026.08.11 | ₩89,434 | ₩90,009 | ₩89,301 | ₩89,421 | -0.01% | 11.4만 |
|---|
| 2026.08.10 | ₩89,194 | ₩89,621 | ₩88,339 | ₩88,847 | -0.39% | 30.8만 |
|---|
| 2026.08.07 | ₩89,127 | ₩90,075 | ₩88,833 | ₩89,808 | +0.76% | 15.5만 |
|---|
| 2026.08.06 | ₩88,713 | ₩89,755 | ₩87,738 | ₩87,939 | -0.87% | 13만 |
|---|
| 2026.08.05 | ₩90,436 | ₩90,797 | ₩88,847 | ₩88,847 | -1.76% | 19.5만 |
|---|
| 2026.08.04 | ₩87,538 | ₩90,369 | ₩87,324 | ₩89,929 | +2.73% | 16.5만 |
|---|
| 2026.08.03 | ₩84,894 | ₩86,991 | ₩84,654 | ₩86,764 | +2.20% | 28.1만 |
|---|
| 2026.07.31 | ₩85,295 | ₩85,468 | ₩81,996 | ₩83,959 | -1.57% | 23.4만 |
|---|
| 2026.07.30 | ₩83,959 | ₩84,881 | ₩82,704 | ₩84,707 | +0.89% | 16.5만 |
|---|
| 2026.07.29 | ₩84,560 | ₩85,441 | ₩82,303 | ₩82,544 | -2.38% | 30.6만 |
|---|
| 2026.07.28 | ₩85,121 | ₩85,468 | ₩83,612 | ₩85,268 | +0.17% | 16.9만 |
|---|
| 2026.07.27 | ₩85,602 | ₩86,510 | ₩83,999 | ₩85,001 | -0.70% | 38.2만 |
|---|
| 2026.07.24 | ₩85,321 | ₩85,628 | ₩83,665 | ₩84,039 | -1.50% | 22.9만 |
|---|
| 2026.07.23 | ₩83,932 | ₩85,134 | ₩83,518 | ₩84,467 | +0.64% | 47만 |
|---|
| 2026.07.22 | ₩86,683 | ₩87,137 | ₩85,428 | ₩85,615 | -1.23% | 26.5만 |
|---|
| 2026.07.21 | ₩85,468 | ₩87,364 | ₩85,054 | ₩87,244 | +2.08% | 28.6만 |
|---|
| 2026.07.20 | ₩86,323 | ₩86,804 | ₩84,760 | ₩84,867 | -1.69% | 28.9만 |
|---|
| 2026.07.17 | ₩84,680 | ₩86,977 | ₩84,427 | ₩85,882 | +1.42% | 30.8만 |
|---|
| 2026.07.16 | ₩86,256 | ₩88,032 | ₩86,096 | ₩86,750 | +0.57% | 32만 |
|---|
| 2026.07.15 | ₩86,603 | ₩87,471 | ₩85,989 | ₩86,870 | +0.31% | 27.3만 |
|---|
| 2026.07.14 | ₩86,723 | ₩86,991 | ₩85,802 | ₩86,109 | -0.71% | 26.6만 |
|---|
| 2026.07.13 | ₩86,523 | ₩86,870 | ₩85,094 | ₩85,575 | -1.10% | 29.5만 |
|---|
| 2026.07.10 | ₩88,072 | ₩88,286 | ₩85,735 | ₩87,004 | -1.21% | 23.2만 |
|---|
| 2026.07.09 | ₩86,657 | ₩88,166 | ₩86,470 | ₩87,872 | +1.40% | 21.2만 |
|---|
| 2026.07.08 | ₩85,962 | ₩86,550 | ₩84,039 | ₩85,668 | -0.34% | 49.5만 |
|---|
| 2026.07.07 | ₩89,087 | ₩89,474 | ₩86,697 | ₩87,231 | -2.08% | 16.4만 |
|---|
| 2026.07.06 | ₩88,246 | ₩89,742 | ₩88,246 | ₩88,820 | +0.65% | 12.9만 |
|---|
| 2026.07.02 | ₩89,835 | ₩90,850 | ₩86,577 | ₩88,126 | -1.90% | 16.8만 |
|---|
| 2026.07.01 | ₩89,461 | ₩91,237 | ₩88,980 | ₩89,234 | -0.25% | 23.2만 |
|---|
| 2026.06.30 | ₩88,887 | ₩90,182 | ₩88,219 | ₩89,782 | +1.01% | 21.2만 |
|---|
| 2026.06.29 | ₩88,513 | ₩89,060 | ₩86,496 | ₩88,954 | +0.50% | 30.3만 |
|---|
| 2026.06.26 | ₩87,578 | ₩89,581 | ₩87,124 | ₩88,339 | +0.87% | 39.2만 |
|---|
| 2026.06.25 | ₩89,341 | ₩90,516 | ₩87,752 | ₩88,914 | -0.48% | 33.5만 |
|---|
| 2026.06.24 | ₩87,218 | ₩89,448 | ₩86,590 | ₩87,698 | +0.55% | 49.2만 |
|---|
| 2026.06.23 | ₩85,735 | ₩88,419 | ₩85,281 | ₩86,964 | +1.43% | 21.7만 |
|---|
| 2026.06.22 | ₩88,059 | ₩89,434 | ₩87,538 | ₩88,673 | +0.70% | 21.3만 |
|---|
| 2026.06.18 | ₩86,550 | ₩87,338 | ₩84,827 | ₩87,071 | +0.60% | 23.2만 |
|---|
| 2026.06.17 | ₩85,428 | ₩87,311 | ₩83,412 | ₩83,946 | -1.74% | 30.9만 |
|---|
| 2026.06.16 | ₩87,231 | ₩87,885 | ₩84,947 | ₩85,281 | -2.24% | 17.4만 |
|---|
| 2026.06.15 | ₩87,939 | ₩88,593 | ₩86,363 | ₩86,737 | -1.37% | 51.5만 |
|---|
| 2026.06.12 | ₩84,600 | ₩86,884 | ₩83,892 | ₩85,388 | +0.93% | 48.7만 |
|---|
| 2026.06.11 | ₩80,594 | ₩84,293 | ₩80,434 | ₩83,932 | +4.14% | 67만 |
|---|
| 2026.06.10 | ₩80,714 | ₩83,144 | ₩79,125 | ₩79,245 | -1.82% | 35.8만 |
|---|
| 2026.06.09 | ₩82,143 | ₩84,226 | ₩76,841 | ₩80,901 | -1.51% | 63.4만 |
|---|
| 2026.06.08 | ₩81,181 | ₩81,929 | ₩80,166 | ₩80,447 | -0.90% | 50만 |
|---|
| 2026.06.05 | ₩83,465 | ₩83,558 | ₩78,230 | ₩79,111 | -5.22% | 41.3만 |
|---|
| 2026.06.04 | ₩82,544 | ₩85,628 | ₩82,103 | ₩85,161 | +3.17% | 21.6만 |
|---|
| 2026.06.03 | ₩84,039 | ₩84,039 | ₩82,183 | ₩82,677 | -1.62% | 28만 |
|---|
| 2026.06.02 | ₩83,171 | ₩85,121 | ₩83,171 | ₩84,961 | +2.15% | 23.5만 |
|---|
| 2026.06.01 | ₩83,091 | ₩84,320 | ₩81,956 | ₩83,505 | +0.50% | 33.5만 |
|---|
| 2026.05.29 | ₩84,827 | ₩84,827 | ₩83,118 | ₩84,280 | -0.65% | 29만 |
|---|
| 2026.05.28 | ₩83,866 | ₩85,668 | ₩82,944 | ₩85,254 | +1.66% | 27.5만 |
|---|
| 2026.05.27 | ₩84,800 | ₩85,134 | ₩83,745 | ₩84,293 | -0.60% | 37만 |
|---|
| 2026.05.26 | ₩83,185 | ₩84,413 | ₩82,837 | ₩84,386 | +1.44% | 27.2만 |
|---|
| 2026.05.22 | ₩80,794 | ₩82,076 | ₩80,554 | ₩81,382 | +0.73% | 25.4만 |
|---|
| 2026.05.21 | ₩77,776 | ₩80,500 | ₩76,961 | ₩79,873 | +2.70% | 42.4만 |
|---|
| 2026.05.20 | ₩75,719 | ₩78,537 | ₩74,945 | ₩78,404 | +3.54% | 46.7만 |
|---|
| 2026.05.19 | ₩75,199 | ₩75,853 | ₩73,449 | ₩74,718 | -0.64% | 28.8만 |
|---|
| 2026.05.18 | ₩77,883 | ₩78,030 | ₩75,265 | ₩76,334 | -1.99% | 44.5만 |
|---|
| 2026.05.15 | ₩78,778 | ₩78,778 | ₩77,148 | ₩77,282 | -1.90% | 33.6만 |
|---|
| 2026.05.14 | ₩80,914 | ₩81,876 | ₩79,806 | ₩81,248 | +0.41% | 20.9만 |
|---|
| 2026.05.13 | ₩80,420 | ₩80,580 | ₩78,684 | ₩80,247 | -0.22% | 17.7만 |
|---|
| 2026.05.12 | ₩80,981 | ₩81,021 | ₩77,736 | ₩80,166 | -1.01% | 52.8만 |
|---|
| 2026.05.11 | ₩81,555 | ₩82,717 | ₩81,342 | ₩81,742 | +0.23% | 21.1만 |
|---|
| 2026.05.08 | ₩81,008 | ₩81,515 | ₩80,233 | ₩81,155 | +0.18% | 19.4만 |
|---|
| 2026.05.07 | ₩83,091 | ₩83,118 | ₩79,445 | ₩80,046 | -3.66% | 41.9만 |
|---|
| 2026.05.06 | ₩81,876 | ₩82,824 | ₩80,794 | ₩82,731 | +1.04% | 43.6만 |
|---|
| 2026.05.05 | ₩78,925 | ₩80,487 | ₩78,925 | ₩80,367 | +1.83% | 28만 |
|---|
| 2026.05.04 | ₩78,123 | ₩79,338 | ₩76,708 | ₩77,696 | -0.55% | 34.3만 |
|---|
| 2026.05.01 | ₩78,150 | ₩78,791 | ₩77,028 | ₩78,484 | +0.43% | 25.3만 |
|---|
| 2026.04.30 | ₩75,185 | ₩77,936 | ₩74,825 | ₩77,843 | +3.53% | 18.8만 |
|---|
| 2026.04.29 | ₩75,653 | ₩75,906 | ₩73,690 | ₩74,651 | -1.32% | 19.5만 |
|---|
| 2026.04.28 | ₩76,761 | ₩77,362 | ₩75,078 | ₩75,733 | -1.34% | 26.2만 |
|---|
| 2026.04.27 | ₩77,309 | ₩78,003 | ₩76,961 | ₩77,429 | +0.16% | 38.5만 |
|---|
| 2026.04.24 | ₩77,228 | ₩77,976 | ₩75,853 | ₩77,215 | -0.02% | 28.6만 |
|---|
| 2026.04.23 | ₩77,255 | ₩77,896 | ₩74,624 | ₩76,641 | -0.80% | 41.5만 |
|---|
| 2026.04.22 | ₩77,736 | ₩78,003 | ₩76,280 | ₩77,175 | -0.72% | 17만 |
|---|
| 2026.04.21 | ₩78,083 | ₩78,991 | ₩75,666 | ₩76,120 | -2.51% | 34만 |
|---|
| 2026.04.20 | ₩76,120 | ₩77,829 | ₩76,080 | ₩77,616 | +1.96% | 34만 |
|---|
| 2026.04.17 | ₩75,653 | ₩77,789 | ₩75,439 | ₩76,855 | +1.59% | 32만 |
|---|
| 2026.04.16 | ₩73,356 | ₩73,823 | ₩72,675 | ₩73,676 | +0.44% | 23.2만 |
|---|
| 2026.04.15 | ₩73,035 | ₩73,449 | ₩72,394 | ₩73,382 | +0.48% | 46.9만 |
|---|
| 2026.04.14 | ₩72,154 | ₩73,329 | ₩71,700 | ₩72,968 | +1.13% | 17.6만 |
|---|
| 2026.04.13 | ₩68,535 | ₩71,179 | ₩68,455 | ₩71,059 | +3.68% | 37.7만 |
|---|
| 2026.04.10 | ₩69,670 | ₩69,723 | ₩68,548 | ₩69,096 | -0.82% | 40.8만 |
|---|
| 2026.04.09 | ₩67,787 | ₩69,910 | ₩67,787 | ₩69,430 | +2.42% | 23.1만 |
|---|
| 2026.04.08 | ₩69,243 | ₩69,536 | ₩67,613 | ₩68,615 | -0.91% | 53.9만 |
|---|
| 2026.04.07 | ₩63,887 | ₩64,969 | ₩63,113 | ₩64,836 | +1.48% | 42.7만 |
|---|
| 2026.04.06 | ₩63,834 | ₩64,809 | ₩63,460 | ₩64,515 | +1.07% | 35.2만 |
|---|
| 2026.04.02 | ₩60,722 | ₩64,502 | ₩60,722 | ₩63,928 | +5.28% | 35.6만 |
|---|
| 2026.04.01 | ₩63,327 | ₩64,582 | ₩62,939 | ₩63,153 | -0.27% | 40.4만 |
|---|
| 2026.03.31 | ₩60,001 | ₩62,792 | ₩59,574 | ₩62,325 | +3.87% | 51.3만 |
|---|
| 2026.03.30 | ₩61,083 | ₩61,150 | ₩57,865 | ₩58,239 | -4.66% | 44만 |
|---|
| 2026.03.27 | ₩61,444 | ₩61,804 | ₩59,694 | ₩60,041 | -2.28% | 29.5만 |
|---|
| 2026.03.26 | ₩62,926 | ₩64,448 | ₩62,098 | ₩62,178 | -1.19% | 40만 |
|---|
| 2026.03.25 | ₩64,462 | ₩65,116 | ₩63,433 | ₩64,448 | -0.02% | 19.7만 |
|---|
| 2026.03.24 | ₩61,417 | ₩63,687 | ₩60,936 | ₩63,019 | +2.61% | 34.6만 |
|---|
| 2026.03.23 | ₩62,218 | ₩64,301 | ₩61,751 | ₩62,392 | +0.28% | 77.2만 |
|---|
| 2026.03.20 | ₩62,232 | ₩62,445 | ₩58,880 | ₩59,868 | -3.80% | 116.4만 |
|---|
| 2026.03.19 | ₩60,308 | ₩63,767 | ₩60,028 | ₩62,539 | +3.70% | 175.8만 |
|---|
| 2026.03.18 | ₩63,019 | ₩63,340 | ₩61,711 | ₩61,818 | -1.91% | 53.8만 |
|---|
| 2026.03.17 | ₩63,794 | ₩64,662 | ₩63,287 | ₩63,874 | +0.13% | 43.9만 |
|---|
| 2026.03.16 | ₩63,447 | ₩64,235 | ₩62,792 | ₩63,006 | -0.69% | 31.7만 |
|---|
| 2026.03.13 | ₩63,193 | ₩63,874 | ₩61,377 | ₩61,844 | -2.13% | 93.2만 |
|---|
| 2026.03.12 | ₩63,140 | ₩63,527 | ₩61,924 | ₩62,325 | -1.29% | 121.8만 |
|---|
| 2026.03.11 | ₩64,822 | ₩65,891 | ₩64,008 | ₩65,116 | +0.45% | 67.3만 |
|---|
| 2026.03.10 | ₩65,223 | ₩67,573 | ₩64,902 | ₩65,423 | +0.31% | 101.2만 |
|---|
| 2026.03.09 | ₩62,485 | ₩66,024 | ₩60,829 | ₩65,490 | +4.81% | 124.9만 |
|---|
| 2026.03.06 | ₩64,502 | ₩65,396 | ₩63,674 | ₩64,195 | -0.48% | 83.3만 |
|---|
| 2026.03.05 | ₩68,441 | ₩69,243 | ₩65,891 | ₩67,279 | -1.70% | 107.1만 |
|---|
| 2026.03.04 | ₩69,616 | ₩70,525 | ₩68,188 | ₩69,870 | +0.36% | 52.6만 |
|---|
| 2026.03.03 | ₩67,333 | ₩69,603 | ₩65,410 | ₩68,588 | +1.86% | 144.3만 |
|---|
| 2026.03.02 | ₩67,867 | ₩71,326 | ₩67,867 | ₩71,059 | +4.70% | 93.9만 |
|---|
| 2026.02.27 | ₩70,244 | ₩70,444 | ₩68,935 | ₩69,857 | -0.55% | 75.4만 |
|---|
| 2026.02.26 | ₩71,833 | ₩72,461 | ₩70,271 | ₩72,287 | +0.63% | 76.6만 |
|---|
| 2026.02.25 | ₩71,913 | ₩71,980 | ₩70,471 | ₩71,553 | -0.50% | 56.5만 |
|---|
| 2026.02.24 | ₩69,349 | ₩71,246 | ₩69,109 | ₩70,925 | +2.27% | 46만 |
|---|
| 2026.02.23 | ₩71,005 | ₩71,459 | ₩68,174 | ₩69,403 | -2.26% | 118.3만 |
|---|
| 2026.02.20 | ₩70,752 | ₩73,075 | ₩70,351 | ₩71,633 | +1.25% | 55.7만 |
|---|
| 2026.02.19 | ₩70,631 | ₩71,713 | ₩69,844 | ₩71,660 | +1.46% | 40.6만 |
|---|
| 2026.02.18 | ₩70,805 | ₩72,915 | ₩70,244 | ₩71,339 | +0.75% | 65.6만 |
|---|
| 2026.02.17 | ₩70,471 | ₩71,499 | ₩68,735 | ₩70,818 | +0.49% | 55.3만 |
|---|
| 2026.02.13 | ₩69,550 | ₩71,954 | ₩68,508 | ₩70,885 | +1.92% | 62.6만 |
|---|
| 2026.02.12 | ₩73,129 | ₩73,329 | ₩68,441 | ₩69,122 | -5.48% | 58.8만 |
|---|
| 2026.02.11 | ₩73,943 | ₩74,170 | ₩70,458 | ₩71,980 | -2.65% | 62.6만 |
|---|
| 2026.02.10 | ₩73,329 | ₩73,957 | ₩72,568 | ₩72,661 | -0.91% | 28.4만 |
|---|
| 2026.02.09 | ₩72,020 | ₩73,489 | ₩71,232 | ₩73,169 | +1.59% | 57.3만 |
|---|
| 2026.02.06 | ₩69,323 | ₩72,448 | ₩69,229 | ₩72,047 | +3.93% | 111.4만 |
|---|
| 2026.02.05 | ₩68,668 | ₩70,378 | ₩66,879 | ₩67,320 | -1.96% | 121.1만 |
|---|
| 2026.02.04 | ₩71,767 | ₩72,007 | ₩67,974 | ₩69,857 | -2.66% | 103만 |
|---|
| 2026.02.03 | ₩71,219 | ₩72,247 | ₩68,789 | ₩71,126 | -0.13% | 73.7만 |
|---|
| 2026.02.02 | ₩68,789 | ₩71,566 | ₩68,695 | ₩70,685 | +2.76% | 69.6만 |
|---|
| 2026.01.30 | ₩70,177 | ₩71,192 | ₩68,455 | ₩69,349 | -1.18% | 86.4만 |
|---|
| 2026.01.29 | ₩71,793 | ₩72,274 | ₩69,283 | ₩71,406 | -0.54% | 58.6만 |
|---|
| 2026.01.28 | ₩72,888 | ₩73,182 | ₩70,979 | ₩71,366 | -2.09% | 40.3만 |
|---|
| 2026.01.27 | ₩71,793 | ₩72,274 | ₩71,085 | ₩72,167 | +0.52% | 39.8만 |
|---|
| 2026.01.26 | ₩72,434 | ₩73,249 | ₩71,553 | ₩71,780 | -0.90% | 51.2만 |
|---|
| 2026.01.23 | ₩74,664 | ₩74,664 | ₩72,087 | ₩72,301 | -3.17% | 53.2만 |
|---|
| 2026.01.22 | ₩75,078 | ₩76,080 | ₩74,865 | ₩75,052 | -0.04% | 109.3만 |
|---|
| 2026.01.21 | ₩72,261 | ₩74,424 | ₩71,366 | ₩73,957 | +2.35% | 154.6만 |
|---|
| 2026.01.20 | ₩70,391 | ₩72,541 | ₩70,391 | ₩71,192 | +1.14% | 128.4만 |
|---|
| 2026.01.16 | ₩72,968 | ₩73,730 | ₩72,394 | ₩72,955 | -0.02% | 56.8만 |
|---|
| 2026.01.15 | ₩72,047 | ₩73,650 | ₩71,887 | ₩72,808 | +1.06% | 108.7만 |
|---|
| 2026.01.14 | ₩70,418 | ₩71,726 | ₩69,990 | ₩71,566 | +1.63% | 180.2만 |
|---|
| 2026.01.13 | ₩71,179 | ₩71,366 | ₩70,124 | ₩70,591 | -0.83% | 80.5만 |
|---|
| 2026.01.12 | ₩69,536 | ₩70,778 | ₩68,949 | ₩70,685 | +1.65% | 225만 |
|---|
| 2026.01.09 | ₩69,697 | ₩70,752 | ₩68,922 | ₩70,071 | +0.54% | 78.5만 |
|---|
| 2026.01.08 | ₩67,079 | ₩69,336 | ₩66,972 | ₩69,002 | +2.87% | 41.1만 |
|---|
| 2026.01.07 | ₩68,054 | ₩68,201 | ₩66,745 | ₩67,506 | -0.80% | 75.3만 |
|---|
| 2026.01.06 | ₩65,864 | ₩67,947 | ₩65,463 | ₩67,827 | +2.98% | 125만 |
|---|
| 2026.01.05 | ₩64,622 | ₩66,532 | ₩64,542 | ₩66,091 | +2.27% | 53만 |
|---|
| 2026.01.02 | ₩63,514 | ₩64,221 | ₩62,632 | ₩64,061 | +0.86% | 85.3만 |
|---|
| 2025.12.31 | ₩63,821 | ₩63,821 | ₩62,739 | ₩62,792 | -1.61% | 41.8만 |
|---|
| 2025.12.30 | ₩64,755 | ₩64,796 | ₩63,754 | ₩63,834 | -1.42% | 19만 |
|---|
| 2025.12.29 | ₩64,902 | ₩65,583 | ₩64,488 | ₩64,715 | -0.29% | 46.2만 |
|---|
| 2025.12.26 | ₩66,198 | ₩66,211 | ₩65,009 | ₩65,557 | -0.97% | 23.3만 |
|---|
| 2025.12.24 | ₩65,851 | ₩66,331 | ₩65,437 | ₩66,278 | +0.65% | 12.2만 |
|---|
| 2025.12.23 | ₩66,425 | ₩66,745 | ₩65,971 | ₩66,238 | -0.28% | 17.9만 |
|---|
| 2025.12.22 | ₩66,331 | ₩67,800 | ₩66,305 | ₩67,066 | +1.11% | 33.2만 |
|---|
| 2025.12.19 | ₩64,715 | ₩65,851 | ₩64,675 | ₩65,517 | +1.24% | 20.1만 |
|---|
| 2025.12.18 | ₩65,263 | ₩65,851 | ₩64,288 | ₩64,475 | -1.21% | 39.5만 |
|---|
| 2025.12.17 | ₩65,343 | ₩66,318 | ₩63,487 | ₩63,781 | -2.39% | 49.3만 |
|---|
| 2025.12.16 | ₩65,343 | ₩66,305 | ₩64,395 | ₩65,103 | -0.37% | 33.6만 |
|---|
| 2025.12.15 | ₩67,720 | ₩67,720 | ₩65,677 | ₩65,730 | -2.94% | 41.9만 |
|---|
| 2025.12.12 | ₩69,016 | ₩69,096 | ₩66,572 | ₩66,785 | -3.23% | 42.5만 |
|---|
| 2025.12.11 | ₩67,266 | ₩69,029 | ₩67,093 | ₩68,909 | +2.44% | 46.9만 |
|---|
| 2025.12.10 | ₩65,343 | ₩68,241 | ₩65,143 | ₩67,400 | +3.15% | 68.8만 |
|---|
| 2025.12.09 | ₩64,969 | ₩66,371 | ₩64,929 | ₩65,610 | +0.99% | 11.4만 |
|---|
| 2025.12.08 | ₩66,305 | ₩66,305 | ₩65,063 | ₩65,343 | -1.45% | 17.6만 |
|---|
| 2025.12.05 | ₩65,650 | ₩66,251 | ₩65,023 | ₩65,183 | -0.71% | 18.8만 |
|---|
| 2025.12.04 | ₩64,408 | ₩66,291 | ₩64,195 | ₩65,824 | +2.20% | 19.5만 |
|---|
| 2025.12.03 | ₩62,899 | ₩64,822 | ₩62,686 | ₩64,662 | +2.80% | 27.3만 |
|---|
| 2025.12.02 | ₩63,567 | ₩63,567 | ₩62,432 | ₩62,432 | -1.79% | 12.4만 |
|---|
| 2025.12.01 | ₩62,712 | ₩63,727 | ₩62,565 | ₩62,686 | -0.04% | 32만 |
|---|
| 2025.11.28 | ₩64,088 | ₩64,315 | ₩63,500 | ₩64,235 | +0.23% | 13.8만 |
|---|
| 2025.11.26 | ₩62,485 | ₩64,382 | ₩62,418 | ₩63,594 | +1.77% | 25.9만 |
|---|
| 2025.11.25 | ₩60,322 | ₩62,712 | ₩60,041 | ₩62,485 | +3.59% | 29.1만 |
|---|
| 2025.11.24 | ₩58,012 | ₩60,122 | ₩57,798 | ₩59,881 | +3.22% | 32.9만 |
|---|
| 2025.11.21 | ₩55,140 | ₩58,492 | ₩54,980 | ₩57,771 | +4.77% | 37.9만 |
|---|
| 2025.11.20 | ₩58,706 | ₩59,587 | ₩54,646 | ₩54,793 | -6.67% | 70.3만 |
|---|
| 2025.11.19 | ₩57,023 | ₩58,132 | ₩56,382 | ₩56,890 | -0.23% | 23.1만 |
|---|
| 2025.11.18 | ₩55,821 | ₩57,624 | ₩55,648 | ₩56,850 | +1.84% | 38.7만 |
|---|
| 2025.11.17 | ₩58,385 | ₩59,026 | ₩56,062 | ₩56,583 | -3.09% | 31.2만 |
|---|
| 2025.11.14 | ₩56,863 | ₩59,494 | ₩56,810 | ₩58,866 | +3.52% | 33.7만 |
|---|
| 2025.11.13 | ₩61,123 | ₩61,564 | ₩58,158 | ₩58,599 | -4.13% | 42.1만 |
|---|
| 2025.11.12 | ₩62,712 | ₩63,460 | ₩61,938 | ₩62,071 | -1.02% | 31.6만 |
|---|
| 2025.11.11 | ₩61,924 | ₩62,645 | ₩61,537 | ₩62,365 | +0.71% | 20.6만 |
|---|
| 2025.11.10 | ₩62,792 | ₩62,873 | ₩61,457 | ₩62,258 | -0.85% | 32.3만 |
|---|
| 2025.11.07 | ₩59,480 | ₩61,110 | ₩58,412 | ₩61,070 | +2.67% | 40.3만 |
|---|
| 2025.11.06 | ₩62,472 | ₩62,726 | ₩60,295 | ₩60,442 | -3.25% | 45.9만 |
|---|
| 2025.11.05 | ₩61,377 | ₩63,220 | ₩61,177 | ₩62,686 | +2.13% | 35.8만 |
|---|
| 2025.11.04 | ₩61,297 | ₩62,392 | ₩60,869 | ₩60,936 | -0.59% | 32.7만 |
|---|
| 2025.11.03 | ₩63,554 | ₩63,567 | ₩61,644 | ₩63,126 | -0.67% | 59.6만 |
|---|
| 2025.10.31 | ₩62,966 | ₩63,847 | ₩62,272 | ₩63,634 | +1.06% | 59.3만 |
|---|
| 2025.10.30 | ₩63,140 | ₩64,555 | ₩62,792 | ₩62,859 | -0.44% | 32.4만 |
|---|
| 2025.10.29 | ₩64,929 | ₩66,131 | ₩62,832 | ₩64,008 | -1.42% | 51.4만 |
|---|
| 2025.10.28 | ₩65,383 | ₩66,038 | ₩64,609 | ₩65,063 | -0.49% | 21.7만 |
|---|
| 2025.10.27 | ₩66,545 | ₩66,679 | ₩65,343 | ₩65,730 | -1.22% | 40.1만 |
|---|
| 2025.10.24 | ₩65,543 | ₩66,158 | ₩65,089 | ₩65,303 | -0.37% | 22.5만 |
|---|
| 2025.10.23 | ₩62,712 | ₩64,114 | ₩62,392 | ₩63,794 | +1.72% | 21.4만 |
|---|
| 2025.10.22 | ₩63,620 | ₩64,021 | ₩60,763 | ₩62,258 | -2.14% | 47.9만 |
|---|
| 2025.10.21 | ₩64,328 | ₩64,796 | ₩63,393 | ₩64,114 | -0.33% | 30.5만 |
|---|
| 2025.10.20 | ₩63,941 | ₩64,822 | ₩63,754 | ₩64,702 | +1.19% | 25.8만 |
|---|
| 2025.10.17 | ₩62,245 | ₩63,193 | ₩61,350 | ₩62,272 | +0.04% | 38.7만 |
|---|
| 2025.10.16 | ₩66,358 | ₩66,438 | ₩62,645 | ₩63,166 | -4.81% | 49.5만 |
|---|
| 2025.10.15 | ₩66,024 | ₩67,213 | ₩64,368 | ₩65,957 | -0.10% | 81만 |
|---|
| 2025.10.14 | ₩61,310 | ₩65,570 | ₩60,843 | ₩64,662 | +5.47% | 43.6만 |
|---|
| 2025.10.13 | ₩61,644 | ₩63,019 | ₩61,497 | ₩62,873 | +1.99% | 28.3만 |
|---|
| 2025.10.10 | ₩63,727 | ₩64,261 | ₩59,521 | ₩59,601 | -6.48% | 62.2만 |
|---|