시장 데이터를 불러오는 중
전체 종목
ProShares Ultra Industrials 과거 주가
ProShares Ultra Industrials · UXI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ProShares Ultra Industrials · UXI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩69,398 | ₩69,545 | ₩69,398 | ₩69,545 | +0.21% | 600 |
| 2026.10.08 | ₩67,514 | ₩68,917 | ₩67,514 | ₩68,890 | +2.04% | 3천 |
| 2026.10.07 | ₩70,548 | ₩70,548 | ₩68,516 | ₩68,516 | -2.88% | 700 |
| 2026.10.06 | ₩71,283 | ₩71,991 | ₩70,815 | ₩71,657 | +0.52% | 1.5천 |
| 2026.10.05 | ₩70,307 | ₩70,628 | ₩69,064 | ₩70,334 | +0.04% | 3.2천 |
| 2026.10.02 | ₩70,213 | ₩70,494 | ₩70,213 | ₩70,307 | +0.13% | 1.6천 |
| 2026.10.01 | ₩68,663 | ₩69,345 | ₩68,663 | ₩69,278 | +0.90% | 400 |
| 2026.09.30 | ₩69,385 | ₩69,385 | ₩68,195 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,209 |
| -1.69% |
| 2.5천 |
| 2026.09.29 | ₩69,719 | ₩69,719 | ₩69,719 | ₩69,719 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩69,278 | ₩70,093 | ₩69,278 | ₩69,278 | 0.00% | 3.7천 |
|---|
| 2026.09.25 | ₩71,162 | ₩71,162 | ₩70,441 | ₩70,775 | -0.54% | 800 |
|---|
| 2026.09.24 | ₩70,521 | ₩70,521 | ₩69,559 | ₩69,559 | -1.36% | 2.1천 |
|---|
| 2026.09.23 | ₩70,895 | ₩71,082 | ₩70,534 | ₩70,534 | -0.51% | 1.5천 |
|---|
| 2026.09.22 | ₩70,200 | ₩70,962 | ₩70,200 | ₩70,962 | +1.09% | 800 |
|---|
| 2026.09.21 | ₩69,946 | ₩71,042 | ₩69,946 | ₩70,601 | +0.94% | 2.8천 |
|---|
| 2026.09.18 | ₩69,171 | ₩70,026 | ₩69,171 | ₩70,000 | +1.20% | 2천 |
|---|
| 2026.09.17 | ₩69,639 | ₩69,786 | ₩69,452 | ₩69,545 | -0.13% | 4.9천 |
|---|
| 2026.09.16 | ₩69,826 | ₩70,414 | ₩68,423 | ₩69,211 | -0.88% | 3.6천 |
|---|
| 2026.09.15 | ₩68,890 | ₩69,358 | ₩68,890 | ₩69,211 | +0.47% | 400 |
|---|
| 2026.09.14 | ₩69,839 | ₩70,334 | ₩69,839 | ₩70,187 | +0.50% | 2.3천 |
|---|
| 2026.09.11 | ₩72,525 | ₩72,525 | ₩72,298 | ₩72,298 | -0.31% | 300 |
|---|
| 2026.09.10 | ₩71,296 | ₩71,323 | ₩70,427 | ₩70,721 | -0.81% | 2.6천 |
|---|
| 2026.09.09 | ₩72,165 | ₩72,165 | ₩71,857 | ₩71,857 | -0.43% | 1.1천 |
|---|
| 2026.09.08 | ₩74,009 | ₩74,837 | ₩73,969 | ₩74,156 | +0.20% | 1.9천 |
|---|
| 2026.09.04 | ₩74,704 | ₩74,824 | ₩74,704 | ₩74,797 | +0.13% | 800 |
|---|
| 2026.09.03 | ₩73,033 | ₩74,223 | ₩73,033 | ₩74,196 | +1.59% | 1.7천 |
|---|
| 2026.09.02 | ₩73,327 | ₩73,327 | ₩71,991 | ₩72,753 | -0.78% | 6.2천 |
|---|
| 2026.09.01 | ₩73,635 | ₩73,635 | ₩72,378 | ₩72,686 | -1.29% | 2.5천 |
|---|
| 2026.08.31 | ₩76,147 | ₩76,147 | ₩74,557 | ₩75,118 | -1.35% | 3천 |
|---|
| 2026.08.28 | ₩77,176 | ₩77,176 | ₩76,254 | ₩76,601 | -0.74% | 4.4천 |
|---|
| 2026.08.27 | ₩78,272 | ₩78,299 | ₩77,911 | ₩78,071 | -0.26% | 4천 |
|---|
| 2026.08.26 | ₩78,806 | ₩79,622 | ₩78,806 | ₩79,622 | +1.03% | 4.6천 |
|---|
| 2026.08.25 | ₩79,114 | ₩79,114 | ₩77,871 | ₩77,871 | -1.57% | 1.7천 |
|---|
| 2026.08.24 | ₩78,071 | ₩78,365 | ₩78,071 | ₩78,218 | +0.19% | 4천 |
|---|
| 2026.08.21 | ₩79,688 | ₩79,688 | ₩79,154 | ₩79,448 | -0.30% | 1.7천 |
|---|
| 2026.08.20 | ₩80,664 | ₩80,664 | ₩79,007 | ₩79,060 | -1.99% | 2.9천 |
|---|
| 2026.08.19 | ₩82,321 | ₩82,321 | ₩80,945 | ₩80,945 | -1.67% | 4.1천 |
|---|
| 2026.08.18 | ₩82,856 | ₩82,856 | ₩82,535 | ₩82,628 | -0.27% | 800 |
|---|
| 2026.08.17 | ₩84,473 | ₩85,903 | ₩84,473 | ₩85,087 | +0.73% | 1.8만 |
|---|
| 2026.08.14 | ₩85,381 | ₩85,381 | ₩85,127 | ₩85,141 | -0.28% | 1.1천 |
|---|
| 2026.08.13 | ₩84,660 | ₩84,860 | ₩84,326 | ₩84,539 | -0.14% | 1.2천 |
|---|
| 2026.08.12 | ₩85,582 | ₩85,622 | ₩84,459 | ₩84,700 | -1.03% | 3.2천 |
|---|
| 2026.08.11 | ₩83,297 | ₩85,355 | ₩83,297 | ₩84,446 | +1.38% | 1.1만 |
|---|
| 2026.08.10 | ₩84,566 | ₩84,660 | ₩83,417 | ₩83,417 | -1.36% | 1.7만 |
|---|
| 2026.08.07 | ₩83,724 | ₩84,125 | ₩83,724 | ₩84,005 | +0.34% | 600 |
|---|
| 2026.08.06 | ₩85,154 | ₩85,154 | ₩83,644 | ₩83,644 | -1.77% | 2.5천 |
|---|
| 2026.08.05 | ₩86,023 | ₩86,170 | ₩85,261 | ₩85,341 | -0.79% | 2.5천 |
|---|
| 2026.08.04 | ₩83,297 | ₩85,341 | ₩83,297 | ₩85,208 | +2.29% | 4.8천 |
|---|
| 2026.08.03 | ₩80,477 | ₩82,415 | ₩80,477 | ₩82,415 | +2.41% | 6.5천 |
|---|
| 2026.07.31 | ₩80,570 | ₩80,570 | ₩78,993 | ₩79,568 | -1.24% | 1.6천 |
|---|
| 2026.07.30 | ₩77,710 | ₩78,192 | ₩76,134 | ₩78,192 | +0.62% | 2.7천 |
|---|
| 2026.07.29 | ₩78,940 | ₩79,234 | ₩76,374 | ₩76,735 | -2.79% | 6.1천 |
|---|
| 2026.07.28 | ₩82,027 | ₩82,308 | ₩82,027 | ₩82,254 | +0.28% | 1천 |
|---|
| 2026.07.27 | ₩81,987 | ₩82,615 | ₩80,490 | ₩82,615 | +0.77% | 7천 |
|---|
| 2026.07.24 | ₩82,976 | ₩82,976 | ₩81,533 | ₩81,533 | -1.74% | 3.8천 |
|---|
| 2026.07.23 | ₩82,308 | ₩82,374 | ₩80,904 | ₩81,412 | -1.09% | 7.3천 |
|---|
| 2026.07.22 | ₩78,512 | ₩79,140 | ₩78,512 | ₩78,953 | +0.56% | 1.2천 |
|---|
| 2026.07.21 | ₩79,688 | ₩79,688 | ₩78,699 | ₩78,699 | -1.24% | 800 |
|---|
| 2026.07.20 | ₩78,566 | ₩78,566 | ₩78,178 | ₩78,178 | -0.49% | 500 |
|---|
| 2026.07.17 | ₩80,530 | ₩80,530 | ₩79,421 | ₩79,421 | -1.38% | 1.4천 |
|---|
| 2026.07.16 | ₩79,608 | ₩80,183 | ₩78,860 | ₩80,169 | +0.71% | 3.9천 |
|---|
| 2026.07.15 | ₩80,103 | ₩80,116 | ₩79,475 | ₩79,849 | -0.32% | 1.7천 |
|---|
| 2026.07.14 | ₩80,838 | ₩81,078 | ₩80,169 | ₩80,343 | -0.61% | 2.8천 |
|---|
| 2026.07.13 | ₩81,212 | ₩81,813 | ₩79,715 | ₩80,076 | -1.40% | 2.2만 |
|---|
| 2026.07.10 | ₩82,174 | ₩82,174 | ₩81,880 | ₩81,893 | -0.34% | 1.5천 |
|---|
| 2026.07.09 | ₩81,653 | ₩81,867 | ₩80,811 | ₩80,811 | -1.03% | 2.2천 |
|---|
| 2026.07.08 | ₩80,276 | ₩80,664 | ₩80,276 | ₩80,610 | +0.42% | 1.6천 |
|---|
| 2026.07.07 | ₩84,299 | ₩84,299 | ₩80,771 | ₩82,254 | -2.43% | 4천 |
|---|
| 2026.07.06 | ₩85,301 | ₩85,595 | ₩84,940 | ₩84,940 | -0.42% | 2.6천 |
|---|
| 2026.07.02 | ₩83,644 | ₩83,644 | ₩82,014 | ₩83,524 | -0.14% | 2.8만 |
|---|
| 2026.07.01 | ₩84,379 | ₩84,593 | ₩83,297 | ₩83,323 | -1.25% | 3.4천 |
|---|
| 2026.06.30 | ₩84,326 | ₩85,020 | ₩84,245 | ₩85,020 | +0.82% | 2천 |
|---|
| 2026.06.29 | ₩82,856 | ₩86,798 | ₩82,348 | ₩82,588 | -0.32% | 7.3천 |
|---|
| 2026.06.26 | ₩82,121 | ₩82,802 | ₩81,319 | ₩81,319 | -0.98% | 7천 |
|---|
| 2026.06.25 | ₩83,591 | ₩85,782 | ₩83,243 | ₩83,697 | +0.13% | 7.1천 |
|---|
| 2026.06.24 | ₩79,234 | ₩81,853 | ₩79,234 | ₩80,570 | +1.69% | 7.9천 |
|---|
| 2026.06.23 | ₩79,662 | ₩80,303 | ₩78,552 | ₩79,100 | -0.70% | 2.6만 |
|---|
| 2026.06.22 | ₩82,415 | ₩82,508 | ₩81,118 | ₩82,040 | -0.45% | 1.3만 |
|---|
| 2026.06.18 | ₩81,198 | ₩82,682 | ₩80,918 | ₩81,145 | -0.07% | 7.9천 |
|---|
| 2026.06.17 | ₩81,613 | ₩82,000 | ₩79,688 | ₩79,688 | -2.36% | 6.7천 |
|---|
| 2026.06.16 | ₩80,330 | ₩81,158 | ₩80,116 | ₩80,210 | -0.15% | 6.6천 |
|---|
| 2026.06.15 | ₩78,299 | ₩80,103 | ₩78,299 | ₩78,967 | +0.85% | 2.5천 |
|---|
| 2026.06.12 | ₩76,307 | ₩77,350 | ₩76,307 | ₩76,668 | +0.47% | 3.3천 |
|---|
| 2026.06.11 | ₩73,835 | ₩76,120 | ₩73,033 | ₩76,027 | +2.97% | 2.4천 |
|---|
| 2026.06.10 | ₩73,300 | ₩73,300 | ₩71,309 | ₩71,496 | -2.46% | 2.4천 |
|---|
| 2026.06.09 | ₩77,149 | ₩77,149 | ₩74,904 | ₩76,441 | -0.92% | 2.6천 |
|---|
| 2026.06.08 | ₩75,171 | ₩75,412 | ₩74,851 | ₩74,851 | -0.43% | 900 |
|---|
| 2026.06.05 | ₩76,681 | ₩76,681 | ₩74,891 | ₩75,439 | -1.62% | 2.9천 |
|---|
| 2026.06.04 | ₩76,387 | ₩77,029 | ₩76,387 | ₩77,029 | +0.84% | 200 |
|---|
| 2026.06.03 | ₩75,372 | ₩75,599 | ₩75,372 | ₩75,425 | +0.07% | 400 |
|---|
| 2026.06.02 | ₩74,770 | ₩75,372 | ₩74,770 | ₩75,372 | +0.80% | 700 |
|---|
| 2026.06.01 | ₩73,073 | ₩73,822 | ₩72,245 | ₩73,822 | +1.02% | 1.4천 |
|---|
| 2026.05.29 | ₩74,049 | ₩74,623 | ₩74,049 | ₩74,503 | +0.61% | 1.2천 |
|---|
| 2026.05.28 | ₩75,505 | ₩75,679 | ₩75,091 | ₩75,091 | -0.55% | 4천 |
|---|
| 2026.05.27 | ₩75,679 | ₩75,679 | ₩75,452 | ₩75,519 | -0.21% | 2.4천 |
|---|
| 2026.05.26 | ₩74,757 | ₩75,719 | ₩74,757 | ₩75,719 | +1.29% | 300 |
|---|
| 2026.05.22 | ₩72,966 | ₩73,394 | ₩72,659 | ₩73,394 | +0.59% | 1.5천 |
|---|
| 2026.05.21 | ₩71,523 | ₩72,806 | ₩71,443 | ₩71,857 | +0.47% | 9.5천 |
|---|
| 2026.05.20 | ₩71,710 | ₩72,632 | ₩71,710 | ₩72,445 | +1.02% | 1.5천 |
|---|
| 2026.05.19 | ₩70,454 | ₩70,868 | ₩70,414 | ₩70,868 | +0.59% | 4천 |
|---|
| 2026.05.18 | ₩73,047 | ₩73,047 | ₩71,710 | ₩72,539 | -0.70% | 8.8천 |
|---|
| 2026.05.15 | ₩73,635 | ₩73,635 | ₩73,006 | ₩73,194 | -0.60% | 4.2천 |
|---|
| 2026.05.14 | ₩75,425 | ₩75,799 | ₩75,171 | ₩75,799 | +0.50% | 2.4천 |
|---|
| 2026.05.13 | ₩75,145 | ₩75,332 | ₩74,958 | ₩75,292 | +0.20% | 2.1천 |
|---|
| 2026.05.12 | ₩75,131 | ₩76,080 | ₩75,131 | ₩76,080 | +1.26% | 600 |
|---|
| 2026.05.11 | ₩75,252 | ₩76,588 | ₩74,690 | ₩76,441 | +1.58% | 2.8천 |
|---|
| 2026.05.08 | ₩75,572 | ₩75,773 | ₩74,864 | ₩74,864 | -0.94% | 800 |
|---|
| 2026.05.07 | ₩76,949 | ₩77,510 | ₩75,505 | ₩75,519 | -1.86% | 3.6천 |
|---|
| 2026.05.06 | ₩76,615 | ₩78,245 | ₩76,254 | ₩78,245 | +2.13% | 4.4천 |
|---|
| 2026.05.05 | ₩73,501 | ₩74,784 | ₩73,501 | ₩74,303 | +1.09% | 1.2만 |
|---|
| 2026.05.04 | ₩74,730 | ₩74,730 | ₩72,980 | ₩73,194 | -2.06% | 1.6만 |
|---|
| 2026.05.01 | ₩76,401 | ₩76,401 | ₩74,944 | ₩74,944 | -1.91% | 3천 |
|---|
| 2026.04.30 | ₩76,000 | ₩76,361 | ₩75,706 | ₩76,067 | +0.09% | 7천 |
|---|
| 2026.04.29 | ₩73,247 | ₩73,247 | ₩71,977 | ₩72,271 | -1.33% | 1천 |
|---|
| 2026.04.28 | ₩73,635 | ₩73,675 | ₩72,632 | ₩73,314 | -0.44% | 3.6천 |
|---|
| 2026.04.27 | ₩75,439 | ₩75,452 | ₩74,249 | ₩74,597 | -1.12% | 6.6천 |
|---|
| 2026.04.24 | ₩75,011 | ₩75,051 | ₩74,530 | ₩74,623 | -0.52% | 2.7천 |
|---|
| 2026.04.23 | ₩75,118 | ₩76,361 | ₩74,396 | ₩76,000 | +1.17% | 7.6천 |
|---|
| 2026.04.22 | ₩75,439 | ₩75,439 | ₩73,207 | ₩73,434 | -2.66% | 1.4천 |
|---|
| 2026.04.21 | ₩75,893 | ₩75,893 | ₩73,675 | ₩73,782 | -2.78% | 8천 |
|---|
| 2026.04.20 | ₩74,463 | ₩75,973 | ₩74,463 | ₩75,946 | +1.99% | 1.8만 |
|---|
| 2026.04.17 | ₩75,305 | ₩76,748 | ₩75,305 | ₩75,586 | +0.37% | 3.1천 |
|---|
| 2026.04.16 | ₩73,929 | ₩73,929 | ₩72,793 | ₩72,953 | -1.32% | 7.7천 |
|---|
| 2026.04.15 | ₩74,423 | ₩74,423 | ₩73,006 | ₩73,808 | -0.83% | 7.7천 |
|---|
| 2026.04.14 | ₩75,278 | ₩76,040 | ₩74,917 | ₩75,599 | +0.43% | 8.8천 |
|---|
| 2026.04.13 | ₩71,069 | ₩75,145 | ₩71,069 | ₩75,051 | +5.60% | 1.6만 |
|---|
| 2026.04.10 | ₩74,744 | ₩74,744 | ₩73,955 | ₩73,955 | -1.05% | 2.9천 |
|---|
| 2026.04.09 | ₩74,744 | ₩74,744 | ₩74,677 | ₩74,677 | -0.09% | 1.5천 |
|---|
| 2026.04.08 | ₩73,100 | ₩73,247 | ₩72,686 | ₩73,167 | +0.09% | 3.8천 |
|---|
| 2026.04.07 | ₩67,367 | ₩67,995 | ₩66,953 | ₩67,955 | +0.87% | 4.4천 |
|---|
| 2026.04.06 | ₩67,621 | ₩68,262 | ₩67,140 | ₩68,195 | +0.85% | 6.2천 |
|---|
| 2026.04.02 | ₩67,795 | ₩67,875 | ₩67,340 | ₩67,701 | -0.14% | 1.4천 |
|---|
| 2026.04.01 | ₩69,158 | ₩69,465 | ₩68,329 | ₩68,329 | -1.20% | 2.4천 |
|---|
| 2026.03.31 | ₩63,932 | ₩66,151 | ₩63,932 | ₩65,964 | +3.18% | 2.1천 |
|---|
| 2026.03.30 | ₩63,318 | ₩63,318 | ₩62,035 | ₩62,035 | -2.03% | 2.9천 |
|---|
| 2026.03.27 | ₩64,855 | ₩65,242 | ₩63,705 | ₩64,133 | -1.11% | 1만 |
|---|
| 2026.03.26 | ₩68,463 | ₩68,463 | ₩65,777 | ₩65,777 | -3.92% | 1.5천 |
|---|
| 2026.03.25 | ₩69,051 | ₩69,478 | ₩69,051 | ₩69,064 | +0.02% | 800 |
|---|
| 2026.03.24 | ₩66,258 | ₩68,182 | ₩66,258 | ₩68,129 | +2.82% | 1.4천 |
|---|
| 2026.03.23 | ₩68,155 | ₩69,772 | ₩67,554 | ₩67,554 | -0.88% | 4.2천 |
|---|
| 2026.03.20 | ₩67,180 | ₩67,180 | ₩65,416 | ₩65,870 | -1.95% | 4.7천 |
|---|
| 2026.03.19 | ₩67,300 | ₩67,901 | ₩66,725 | ₩67,901 | +0.89% | 2.1천 |
|---|
| 2026.03.18 | ₩70,427 | ₩70,427 | ₩68,904 | ₩68,904 | -2.16% | 1천 |
|---|
| 2026.03.17 | ₩69,665 | ₩70,120 | ₩68,957 | ₩70,040 | +0.54% | 4천 |
|---|
| 2026.03.16 | ₩70,454 | ₩70,454 | ₩69,331 | ₩69,759 | -0.99% | 5.1천 |
|---|
| 2026.03.13 | ₩69,118 | ₩69,118 | ₩68,035 | ₩68,035 | -1.57% | 1.1만 |
|---|
| 2026.03.12 | ₩70,374 | ₩70,374 | ₩69,064 | ₩69,064 | -1.86% | 2천 |
|---|
| 2026.03.11 | ₩71,830 | ₩72,833 | ₩71,830 | ₩72,619 | +1.10% | 1.9천 |
|---|
| 2026.03.10 | ₩73,755 | ₩75,105 | ₩72,859 | ₩73,060 | -0.94% | 5.3천 |
|---|
| 2026.03.09 | ₩71,082 | ₩74,009 | ₩70,173 | ₩73,608 | +3.55% | 2.1만 |
|---|
| 2026.03.06 | ₩72,165 | ₩73,568 | ₩72,058 | ₩73,113 | +1.31% | 8.8천 |
|---|
| 2026.03.05 | ₩77,657 | ₩77,657 | ₩73,501 | ₩75,024 | -3.39% | 6.2천 |
|---|
| 2026.03.04 | ₩78,138 | ₩78,953 | ₩77,577 | ₩78,593 | +0.58% | 1.1만 |
|---|
| 2026.03.03 | ₩78,539 | ₩78,579 | ₩75,358 | ₩78,004 | -0.68% | 1.2만 |
|---|
| 2026.03.02 | ₩78,780 | ₩81,653 | ₩78,780 | ₩81,265 | +3.16% | 4천 |
|---|
| 2026.02.27 | ₩78,205 | ₩79,448 | ₩77,791 | ₩79,448 | +1.59% | 4.1천 |
|---|
| 2026.02.26 | ₩78,178 | ₩79,301 | ₩77,871 | ₩79,234 | +1.35% | 1.9천 |
|---|
| 2026.02.25 | ₩78,820 | ₩78,820 | ₩77,911 | ₩78,365 | -0.58% | 1.2만 |
|---|
| 2026.02.24 | ₩79,314 | ₩79,595 | ₩79,314 | ₩79,568 | +0.32% | 2.3천 |
|---|
| 2026.02.23 | ₩79,301 | ₩79,608 | ₩77,376 | ₩77,523 | -2.24% | 9.8천 |
|---|
| 2026.02.20 | ₩79,461 | ₩80,223 | ₩78,980 | ₩79,769 | +0.39% | 2.6만 |
|---|
| 2026.02.19 | ₩78,927 | ₩78,927 | ₩78,927 | ₩78,927 | 0.00% | 1천 |
|---|
| 2026.02.18 | ₩78,633 | ₩78,686 | ₩77,724 | ₩78,045 | -0.75% | 8.8천 |
|---|
| 2026.02.17 | ₩76,428 | ₩78,686 | ₩76,374 | ₩77,964 | +2.01% | 9.3천 |
|---|
| 2026.02.13 | ₩75,933 | ₩78,245 | ₩75,933 | ₩77,082 | +1.51% | 7.9천 |
|---|
| 2026.02.12 | ₩79,221 | ₩80,290 | ₩75,652 | ₩76,000 | -4.07% | 1.8만 |
|---|
| 2026.02.11 | ₩77,604 | ₩79,181 | ₩77,604 | ₩77,777 | +0.22% | 1.4만 |
|---|
| 2026.02.10 | ₩77,470 | ₩77,644 | ₩77,002 | ₩77,122 | -0.45% | 8.9천 |
|---|
| 2026.02.09 | ₩76,401 | ₩77,296 | ₩76,107 | ₩76,935 | +0.70% | 1.3만 |
|---|
| 2026.02.06 | ₩72,726 | ₩76,681 | ₩72,726 | ₩76,214 | +4.80% | 6천 |
|---|
| 2026.02.05 | ₩72,873 | ₩72,873 | ₩71,911 | ₩72,231 | -0.88% | 2.2만 |
|---|
| 2026.02.04 | ₩73,407 | ₩73,688 | ₩71,804 | ₩73,234 | -0.24% | 1.9만 |
|---|
| 2026.02.03 | ₩72,258 | ₩73,341 | ₩71,577 | ₩72,913 | +0.91% | 7천 |
|---|
| 2026.02.02 | ₩70,374 | ₩71,643 | ₩70,253 | ₩71,643 | +1.80% | 1.1만 |
|---|
| 2026.01.30 | ₩69,719 | ₩70,000 | ₩68,971 | ₩69,893 | +0.25% | 4천 |
|---|
| 2026.01.29 | ₩70,695 | ₩70,695 | ₩69,077 | ₩70,106 | -0.83% | 3.9천 |
|---|
| 2026.01.28 | ₩69,265 | ₩69,398 | ₩68,824 | ₩68,890 | -0.54% | 5.8천 |
|---|
| 2026.01.27 | ₩69,585 | ₩69,812 | ₩69,505 | ₩69,665 | +0.12% | 4.3천 |
|---|
| 2026.01.26 | ₩68,783 | ₩69,184 | ₩68,650 | ₩69,144 | +0.52% | 1.7만 |
|---|
| 2026.01.23 | ₩70,721 | ₩70,721 | ₩68,623 | ₩68,957 | -2.49% | 1.9만 |
|---|
| 2026.01.22 | ₩69,719 | ₩70,735 | ₩69,679 | ₩70,053 | +0.48% | 6.5천 |
|---|
| 2026.01.21 | ₩69,291 | ₩71,002 | ₩69,171 | ₩70,775 | +2.14% | 8.4천 |
|---|
| 2026.01.20 | ₩70,053 | ₩70,053 | ₩68,316 | ₩68,489 | -2.23% | 8.9천 |
|---|
| 2026.01.16 | ₩70,908 | ₩71,563 | ₩70,908 | ₩71,363 | +0.64% | 5.1천 |
|---|
| 2026.01.15 | ₩69,398 | ₩70,481 | ₩69,398 | ₩70,400 | +1.44% | 3.4천 |
|---|
| 2026.01.14 | ₩69,211 | ₩69,211 | ₩68,089 | ₩69,051 | -0.23% | 1.6만 |
|---|
| 2026.01.13 | ₩68,864 | ₩69,118 | ₩68,730 | ₩68,917 | +0.08% | 2.8천 |
|---|
| 2026.01.12 | ₩67,487 | ₩68,276 | ₩67,100 | ₩68,276 | +1.17% | 5.7천 |
|---|
| 2026.01.09 | ₩66,766 | ₩67,447 | ₩66,766 | ₩67,354 | +0.88% | 4.7천 |
|---|
| 2026.01.08 | ₩66,685 | ₩66,685 | ₩65,763 | ₩65,884 | -1.20% | 2.9천 |
|---|
| 2026.01.07 | ₩67,861 | ₩67,861 | ₩64,868 | ₩64,868 | -4.41% | 4.5천 |
|---|
| 2026.01.06 | ₩65,349 | ₩67,514 | ₩65,322 | ₩67,434 | +3.19% | 7.6천 |
|---|
| 2026.01.05 | ₩63,879 | ₩66,044 | ₩63,879 | ₩65,630 | +2.74% | 1.9만 |
|---|
| 2026.01.02 | ₩62,409 | ₩64,026 | ₩62,409 | ₩63,999 | +2.55% | 1.5천 |
|---|
| 2025.12.31 | ₩62,502 | ₩62,502 | ₩61,981 | ₩61,981 | -0.83% | 1.4천 |
|---|
| 2025.12.30 | ₩63,024 | ₩63,224 | ₩62,810 | ₩63,010 | -0.02% | 3.7천 |
|---|
| 2025.12.29 | ₩63,625 | ₩63,719 | ₩63,171 | ₩63,304 | -0.50% | 2.3만 |
|---|
| 2025.12.26 | ₩63,558 | ₩63,625 | ₩63,371 | ₩63,625 | +0.11% | 1.3천 |
|---|
| 2025.12.24 | ₩63,398 | ₩63,932 | ₩63,398 | ₩63,932 | +0.84% | 1.7천 |
|---|
| 2025.12.23 | ₩63,679 | ₩64,026 | ₩63,411 | ₩63,625 | -0.08% | 7.6천 |
|---|
| 2025.12.22 | ₩62,315 | ₩63,705 | ₩62,289 | ₩63,679 | +2.19% | 2.1만 |
|---|
| 2025.12.19 | ₩61,968 | ₩62,382 | ₩61,968 | ₩62,315 | +0.56% | 1.4천 |
|---|
| 2025.12.18 | ₩62,048 | ₩62,222 | ₩60,939 | ₩61,286 | -1.23% | 4천 |
|---|
| 2025.12.17 | ₩62,649 | ₩62,649 | ₩60,284 | ₩60,284 | -3.78% | 4천 |
|---|
| 2025.12.16 | ₩63,385 | ₩63,411 | ₩62,115 | ₩62,583 | -1.27% | 2.2천 |
|---|
| 2025.12.15 | ₩64,293 | ₩64,293 | ₩62,997 | ₩63,278 | -1.58% | 3.1만 |
|---|
| 2025.12.12 | ₩64,400 | ₩64,400 | ₩63,010 | ₩63,077 | -2.05% | 3.8천 |
|---|
| 2025.12.11 | ₩63,197 | ₩64,053 | ₩63,157 | ₩63,852 | +1.04% | 2.9천 |
|---|
| 2025.12.10 | ₩60,070 | ₩63,117 | ₩60,070 | ₩62,649 | +4.29% | 4.7천 |
|---|
| 2025.12.09 | ₩61,407 | ₩61,407 | ₩60,391 | ₩60,391 | -1.65% | 600 |
|---|
| 2025.12.08 | ₩61,273 | ₩61,674 | ₩61,233 | ₩61,233 | -0.07% | 2천 |
|---|
| 2025.12.05 | ₩61,514 | ₩61,767 | ₩61,193 | ₩61,380 | -0.22% | 2천 |
|---|
| 2025.12.04 | ₩62,008 | ₩62,168 | ₩61,714 | ₩61,767 | -0.39% | 1.5천 |
|---|
| 2025.12.03 | ₩60,458 | ₩61,193 | ₩60,458 | ₩61,166 | +1.17% | 3.6천 |
|---|
| 2025.12.02 | ₩59,549 | ₩60,244 | ₩59,335 | ₩60,164 | +1.03% | 2.7만 |
|---|
| 2025.12.01 | ₩59,522 | ₩59,629 | ₩59,095 | ₩59,095 | -0.72% | 3.8만 |
|---|
| 2025.11.28 | ₩60,859 | ₩60,885 | ₩60,605 | ₩60,885 | +0.04% | 2천 |
|---|
| 2025.11.26 | ₩59,322 | ₩60,324 | ₩59,322 | ₩60,257 | +1.58% | 1.9천 |
|---|
| 2025.11.25 | ₩58,400 | ₩59,669 | ₩58,159 | ₩59,562 | +1.99% | 6만 |
|---|
| 2025.11.24 | ₩56,489 | ₩58,440 | ₩56,489 | ₩58,173 | +2.98% | 3.9천 |
|---|
| 2025.11.21 | ₩56,088 | ₩58,052 | ₩55,754 | ₩57,718 | +2.91% | 5.6천 |
|---|
| 2025.11.20 | ₩57,277 | ₩57,277 | ₩56,342 | ₩56,462 | -1.42% | 2천 |
|---|
| 2025.11.19 | ₩58,226 | ₩58,507 | ₩58,226 | ₩58,440 | +0.37% | 900 |
|---|
| 2025.11.18 | ₩57,745 | ₩58,239 | ₩57,745 | ₩58,092 | +0.60% | 1천 |
|---|
| 2025.11.17 | ₩58,520 | ₩58,520 | ₩58,520 | ₩58,520 | 0.00% | 500 |
|---|
| 2025.11.14 | ₩59,496 | ₩59,723 | ₩59,482 | ₩59,669 | +0.29% | 2천 |
|---|
| 2025.11.13 | ₩60,591 | ₩60,605 | ₩59,696 | ₩59,696 | -1.48% | 2.1천 |
|---|
| 2025.11.12 | ₩61,647 | ₩61,647 | ₩61,647 | ₩61,647 | 0.00% | 300 |
|---|
| 2025.11.11 | ₩61,367 | ₩61,527 | ₩61,367 | ₩61,527 | +0.26% | 1.9천 |
|---|
| 2025.11.10 | ₩60,885 | ₩61,540 | ₩60,738 | ₩61,540 | +1.08% | 2.7천 |
|---|
| 2025.11.07 | ₩59,349 | ₩60,779 | ₩59,349 | ₩60,779 | +2.41% | 2.8천 |
|---|
| 2025.11.06 | ₩60,899 | ₩60,899 | ₩60,391 | ₩60,391 | -0.83% | 1.3천 |
|---|
| 2025.11.05 | ₩60,672 | ₩61,153 | ₩60,672 | ₩60,885 | +0.35% | 700 |
|---|
| 2025.11.04 | ₩60,458 | ₩60,458 | ₩60,311 | ₩60,311 | -0.24% | 1.1천 |
|---|
| 2025.11.03 | ₩61,647 | ₩61,821 | ₩61,206 | ₩61,794 | +0.24% | 2.1천 |
|---|
| 2025.10.31 | ₩61,701 | ₩62,409 | ₩61,701 | ₩62,409 | +1.15% | 1.9천 |
|---|
| 2025.10.30 | ₩61,246 | ₩62,877 | ₩61,246 | ₩62,008 | +1.24% | 1.5천 |
|---|
| 2025.10.29 | ₩62,984 | ₩63,117 | ₩61,928 | ₩62,275 | -1.12% | 1천 |
|---|
| 2025.10.28 | ₩63,144 | ₩63,144 | ₩62,075 | ₩62,115 | -1.63% | 2.2천 |
|---|
| 2025.10.27 | ₩62,783 | ₩63,144 | ₩62,476 | ₩63,144 | +0.57% | 1.1천 |
|---|
| 2025.10.24 | ₩62,315 | ₩62,315 | ₩62,315 | ₩62,315 | 0.00% | 200 |
|---|
| 2025.10.23 | ₩61,620 | ₩62,168 | ₩61,420 | ₩62,168 | +0.89% | 4.7천 |
|---|
| 2025.10.22 | ₩60,498 | ₩60,738 | ₩60,498 | ₩60,738 | +0.40% | 700 |
|---|
| 2025.10.21 | ₩61,955 | ₩62,756 | ₩61,808 | ₩62,396 | +0.71% | 5.2천 |
|---|
| 2025.10.20 | ₩60,819 | ₩61,420 | ₩60,819 | ₩61,313 | +0.81% | 3천 |
|---|
| 2025.10.17 | ₩59,469 | ₩60,044 | ₩59,362 | ₩59,856 | +0.65% | 3.2천 |
|---|
| 2025.10.16 | ₩60,164 | ₩60,217 | ₩59,402 | ₩59,736 | -0.71% | 2.5천 |
|---|
| 2025.10.15 | ₩61,901 | ₩61,901 | ₩59,830 | ₩60,498 | -2.27% | 6.3천 |
|---|
| 2025.10.14 | ₩60,244 | ₩61,353 | ₩60,244 | ₩61,099 | +1.42% | 700 |
|---|
| 2025.10.13 | ₩59,349 | ₩59,910 | ₩59,349 | ₩59,709 | +0.61% | 500 |
|---|
| 2025.10.10 | ₩61,500 | ₩61,500 | ₩58,520 | ₩58,520 | -4.85% | 1.5천 |
|---|