시장 데이터를 불러오는 중
전체 종목
ProShares Ultra Financials 과거 주가
ProShares Ultra Financials · UYG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ProShares Ultra Financials · UYG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩116,327 | ₩118,016 | ₩116,327 | ₩117,815 | +1.28% | 5.4만 |
| 2026.10.08 | ₩112,575 | ₩115,697 | ₩112,575 | ₩115,671 | +2.75% | 9.2천 |
| 2026.10.07 | ₩112,562 | ₩113,875 | ₩112,495 | ₩113,446 | +0.79% | 2만 |
| 2026.10.06 | ₩114,250 | ₩115,617 | ₩114,250 | ₩114,625 | +0.33% | 6.3천 |
| 2026.10.05 | ₩112,320 | ₩114,478 | ₩111,985 | ₩114,116 | +1.60% | 4.6천 |
| 2026.10.02 | ₩112,575 | ₩113,459 | ₩111,557 | ₩112,454 | -0.11% | 9.2천 |
| 2026.10.01 | ₩111,315 | ₩112,669 | ₩109,841 | ₩112,508 | +1.07% | 1.4만 |
| 2026.09.30 | ₩114,773 | ₩114,773 | ₩112,106 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩112,106 |
| -2.32% |
| 1.9만 |
| 2026.09.29 | ₩115,724 | ₩115,724 | ₩114,049 | ₩114,813 | -0.79% | 1.1만 |
|---|
| 2026.09.28 | ₩117,372 | ₩117,707 | ₩115,604 | ₩115,604 | -1.51% | 1.3만 |
|---|
| 2026.09.25 | ₩117,882 | ₩118,552 | ₩116,247 | ₩118,498 | +0.52% | 8.2천 |
|---|
| 2026.09.24 | ₩118,016 | ₩118,243 | ₩116,314 | ₩117,238 | -0.66% | 9.7천 |
|---|
| 2026.09.23 | ₩117,372 | ₩119,061 | ₩117,118 | ₩117,118 | -0.22% | 1.5만 |
|---|
| 2026.09.22 | ₩123,670 | ₩123,670 | ₩117,600 | ₩118,431 | -4.24% | 9.7천 |
|---|
| 2026.09.21 | ₩123,563 | ₩123,644 | ₩122,652 | ₩123,362 | -0.16% | 6.1천 |
|---|
| 2026.09.18 | ₩121,808 | ₩122,799 | ₩121,071 | ₩122,357 | +0.45% | 8.9천 |
|---|
| 2026.09.17 | ₩124,314 | ₩124,314 | ₩121,526 | ₩122,491 | -1.47% | 1.3만 |
|---|
| 2026.09.16 | ₩126,685 | ₩126,846 | ₩120,897 | ₩122,732 | -3.12% | 1.6만 |
|---|
| 2026.09.15 | ₩126,953 | ₩127,141 | ₩125,533 | ₩126,819 | -0.11% | 2.3만 |
|---|
| 2026.09.14 | ₩129,446 | ₩129,794 | ₩126,913 | ₩127,704 | -1.35% | 1.8만 |
|---|
| 2026.09.11 | ₩129,111 | ₩130,049 | ₩127,516 | ₩128,495 | -0.48% | 3.5만 |
|---|
| 2026.09.10 | ₩127,262 | ₩127,851 | ₩126,310 | ₩127,074 | -0.15% | 1.8만 |
|---|
| 2026.09.09 | ₩128,334 | ₩128,588 | ₩127,034 | ₩127,945 | -0.30% | 1.1만 |
|---|
| 2026.09.08 | ₩130,813 | ₩131,094 | ₩128,856 | ₩129,031 | -1.36% | 2.6만 |
|---|
| 2026.09.04 | ₩132,783 | ₩133,613 | ₩132,180 | ₩132,635 | -0.11% | 4.9천 |
|---|
| 2026.09.03 | ₩132,099 | ₩134,940 | ₩132,099 | ₩134,685 | +1.96% | 3.3만 |
|---|
| 2026.09.02 | ₩129,660 | ₩133,332 | ₩129,634 | ₩130,732 | +0.83% | 8.6천 |
|---|
| 2026.09.01 | ₩130,974 | ₩130,974 | ₩128,669 | ₩128,722 | -1.72% | 1.3만 |
|---|
| 2026.08.31 | ₩131,657 | ₩131,751 | ₩130,987 | ₩130,987 | -0.51% | 1.6만 |
|---|
| 2026.08.28 | ₩132,273 | ₩134,216 | ₩132,273 | ₩132,903 | +0.48% | 8.7천 |
|---|
| 2026.08.27 | ₩131,496 | ₩133,238 | ₩131,389 | ₩131,992 | +0.38% | 7.6천 |
|---|
| 2026.08.26 | ₩133,064 | ₩134,270 | ₩133,064 | ₩133,774 | +0.53% | 5.4천 |
|---|
| 2026.08.25 | ₩132,769 | ₩134,136 | ₩132,019 | ₩134,002 | +0.93% | 1.3만 |
|---|
| 2026.08.24 | ₩131,228 | ₩134,297 | ₩131,228 | ₩133,412 | +1.66% | 3.3만 |
|---|
| 2026.08.21 | ₩129,017 | ₩131,121 | ₩129,017 | ₩130,330 | +1.02% | 4.8천 |
|---|
| 2026.08.20 | ₩129,902 | ₩130,840 | ₩127,825 | ₩127,825 | -1.60% | 1만 |
|---|
| 2026.08.19 | ₩132,434 | ₩133,399 | ₩130,344 | ₩130,344 | -1.58% | 7.2천 |
|---|
| 2026.08.18 | ₩131,389 | ₩132,434 | ₩131,188 | ₩132,113 | +0.55% | 8.9천 |
|---|
| 2026.08.17 | ₩133,654 | ₩133,654 | ₩130,719 | ₩130,719 | -2.20% | 2만 |
|---|
| 2026.08.14 | ₩133,734 | ₩134,163 | ₩133,399 | ₩133,493 | -0.18% | 6.8천 |
|---|
| 2026.08.13 | ₩133,412 | ₩134,270 | ₩132,153 | ₩133,962 | +0.41% | 1만 |
|---|
| 2026.08.12 | ₩131,697 | ₩132,850 | ₩131,697 | ₩132,448 | +0.57% | 1.5만 |
|---|
| 2026.08.11 | ₩132,059 | ₩132,903 | ₩131,831 | ₩131,831 | -0.17% | 7천 |
|---|
| 2026.08.10 | ₩131,014 | ₩132,917 | ₩131,014 | ₩132,113 | +0.84% | 1.1만 |
|---|
| 2026.08.07 | ₩130,652 | ₩131,630 | ₩130,652 | ₩131,148 | +0.38% | 5.5만 |
|---|
| 2026.08.06 | ₩134,163 | ₩134,672 | ₩131,563 | ₩132,019 | -1.60% | 1.4만 |
|---|
| 2026.08.05 | ₩133,372 | ₩134,538 | ₩132,300 | ₩133,225 | -0.11% | 2.1만 |
|---|
| 2026.08.04 | ₩130,947 | ₩133,104 | ₩129,674 | ₩132,381 | +1.09% | 8.4만 |
|---|
| 2026.08.03 | ₩130,170 | ₩130,759 | ₩128,629 | ₩130,143 | -0.02% | 2.5만 |
|---|
| 2026.07.31 | ₩128,454 | ₩128,990 | ₩127,476 | ₩128,535 | +0.06% | 2.3만 |
|---|
| 2026.07.30 | ₩128,133 | ₩128,642 | ₩125,077 | ₩128,642 | +0.40% | 1.2만 |
|---|
| 2026.07.29 | ₩129,848 | ₩129,848 | ₩126,846 | ₩127,168 | -2.06% | 2.2만 |
|---|
| 2026.07.28 | ₩129,366 | ₩131,469 | ₩129,017 | ₩131,469 | +1.63% | 5.3만 |
|---|
| 2026.07.27 | ₩127,449 | ₩129,312 | ₩127,449 | ₩128,200 | +0.59% | 5만 |
|---|
| 2026.07.24 | ₩123,670 | ₩125,922 | ₩123,121 | ₩125,922 | +1.82% | 3.4만 |
|---|
| 2026.07.23 | ₩122,397 | ₩123,510 | ₩122,196 | ₩123,510 | +0.91% | 7.7천 |
|---|
| 2026.07.22 | ₩124,622 | ₩125,158 | ₩124,059 | ₩124,702 | +0.06% | 7.5천 |
|---|
| 2026.07.21 | ₩124,702 | ₩125,600 | ₩124,166 | ₩124,635 | -0.05% | 1.5만 |
|---|
| 2026.07.20 | ₩125,533 | ₩125,533 | ₩124,220 | ₩124,474 | -0.84% | 5.7천 |
|---|
| 2026.07.17 | ₩125,667 | ₩128,642 | ₩125,386 | ₩125,600 | -0.05% | 8.9천 |
|---|
| 2026.07.16 | ₩127,905 | ₩128,079 | ₩126,739 | ₩127,557 | -0.27% | 1.3만 |
|---|
| 2026.07.15 | ₩126,391 | ₩128,039 | ₩125,707 | ₩126,953 | +0.45% | 3.2만 |
|---|
| 2026.07.14 | ₩122,572 | ₩128,039 | ₩122,572 | ₩125,292 | +2.22% | 2.3만 |
|---|
| 2026.07.13 | ₩124,823 | ₩124,823 | ₩123,697 | ₩124,689 | -0.11% | 7.3천 |
|---|
| 2026.07.10 | ₩123,764 | ₩124,113 | ₩122,826 | ₩123,322 | -0.36% | 4.2천 |
|---|
| 2026.07.09 | ₩120,736 | ₩123,108 | ₩120,736 | ₩122,558 | +1.51% | 1.5만 |
|---|
| 2026.07.08 | ₩123,282 | ₩123,282 | ₩120,119 | ₩120,119 | -2.57% | 1.3만 |
|---|
| 2026.07.07 | ₩125,962 | ₩127,302 | ₩125,010 | ₩125,064 | -0.71% | 3.6만 |
|---|
| 2026.07.06 | ₩123,630 | ₩125,426 | ₩123,094 | ₩125,372 | +1.41% | 1.7만 |
|---|
| 2026.07.02 | ₩121,781 | ₩123,121 | ₩120,816 | ₩123,054 | +1.05% | 4.8만 |
|---|
| 2026.07.01 | ₩115,443 | ₩120,722 | ₩115,443 | ₩119,677 | +3.67% | 1.6만 |
|---|
| 2026.06.30 | ₩115,068 | ₩115,456 | ₩114,478 | ₩114,666 | -0.35% | 7.5천 |
|---|
| 2026.06.29 | ₩115,456 | ₩116,260 | ₩115,054 | ₩115,054 | -0.35% | 6.6천 |
|---|
| 2026.06.26 | ₩114,210 | ₩115,912 | ₩113,232 | ₩114,411 | +0.18% | 3천 |
|---|
| 2026.06.25 | ₩116,676 | ₩119,181 | ₩113,982 | ₩113,982 | -2.31% | 2.8만 |
|---|
| 2026.06.24 | ₩115,697 | ₩116,046 | ₩114,706 | ₩115,081 | -0.53% | 1.8만 |
|---|
| 2026.06.23 | ₩114,719 | ₩116,609 | ₩114,706 | ₩116,073 | +1.18% | 3.9만 |
|---|
| 2026.06.22 | ₩114,384 | ₩116,300 | ₩114,384 | ₩115,295 | +0.80% | 7.1천 |
|---|
| 2026.06.18 | ₩117,439 | ₩117,439 | ₩113,513 | ₩114,063 | -2.88% | 1.1만 |
|---|
| 2026.06.17 | ₩117,185 | ₩119,396 | ₩115,470 | ₩116,113 | -0.91% | 2만 |
|---|
| 2026.06.16 | ₩115,228 | ₩117,493 | ₩115,228 | ₩117,212 | +1.72% | 1.7만 |
|---|
| 2026.06.15 | ₩114,170 | ₩115,644 | ₩113,794 | ₩113,794 | -0.33% | 2.6만 |
|---|
| 2026.06.12 | ₩111,262 | ₩113,888 | ₩111,128 | ₩113,017 | +1.58% | 2.1만 |
|---|
| 2026.06.11 | ₩107,939 | ₩110,672 | ₩107,764 | ₩110,016 | +1.92% | 8.1천 |
|---|
| 2026.06.10 | ₩108,810 | ₩110,753 | ₩108,501 | ₩108,796 | -0.01% | 7.3천 |
|---|
| 2026.06.09 | ₩108,086 | ₩109,935 | ₩107,764 | ₩109,359 | +1.18% | 9.4천 |
|---|
| 2026.06.08 | ₩108,756 | ₩109,265 | ₩107,590 | ₩107,590 | -1.07% | 1.7만 |
|---|
| 2026.06.05 | ₩109,212 | ₩109,346 | ₩108,046 | ₩108,957 | -0.23% | 2.2만 |
|---|
| 2026.06.04 | ₩105,285 | ₩108,810 | ₩105,285 | ₩108,367 | +2.93% | 1.9만 |
|---|
| 2026.06.03 | ₩103,945 | ₩103,945 | ₩101,667 | ₩102,954 | -0.95% | 1.4만 |
|---|
| 2026.06.02 | ₩104,575 | ₩106,156 | ₩103,744 | ₩105,460 | +0.85% | 1만 |
|---|
| 2026.06.01 | ₩105,031 | ₩105,728 | ₩104,615 | ₩105,486 | +0.43% | 1.2만 |
|---|
| 2026.05.29 | ₩104,602 | ₩106,786 | ₩104,388 | ₩106,009 | +1.35% | 7.1천 |
|---|
| 2026.05.28 | ₩104,522 | ₩105,245 | ₩103,852 | ₩104,749 | +0.22% | 1.1만 |
|---|
| 2026.05.27 | ₩107,470 | ₩107,470 | ₩105,192 | ₩105,406 | -1.92% | 3.9천 |
|---|
| 2026.05.26 | ₩108,247 | ₩108,381 | ₩106,893 | ₩107,563 | -0.63% | 1.4만 |
|---|
| 2026.05.22 | ₩107,202 | ₩108,542 | ₩107,202 | ₩107,577 | +0.35% | 1.6만 |
|---|
| 2026.05.21 | ₩105,754 | ₩107,202 | ₩105,339 | ₩106,934 | +1.12% | 5.9천 |
|---|
| 2026.05.20 | ₩103,986 | ₩106,532 | ₩103,182 | ₩106,424 | +2.35% | 9.5천 |
|---|
| 2026.05.19 | ₩105,781 | ₩106,612 | ₩104,294 | ₩104,307 | -1.39% | 1.1만 |
|---|
| 2026.05.18 | ₩103,999 | ₩106,974 | ₩103,999 | ₩106,960 | +2.85% | 1.8만 |
|---|
| 2026.05.15 | ₩105,500 | ₩105,500 | ₩104,307 | ₩104,441 | -1.00% | 1.1만 |
|---|
| 2026.05.14 | ₩104,870 | ₩105,862 | ₩104,870 | ₩105,178 | +0.29% | 1.2만 |
|---|
| 2026.05.13 | ₩104,602 | ₩105,098 | ₩103,892 | ₩104,200 | -0.38% | 5.7천 |
|---|
| 2026.05.12 | ₩105,004 | ₩106,679 | ₩103,892 | ₩106,491 | +1.42% | 2.8만 |
|---|
| 2026.05.11 | ₩104,991 | ₩105,460 | ₩104,240 | ₩104,682 | -0.29% | 1.7만 |
|---|
| 2026.05.08 | ₩106,585 | ₩106,585 | ₩104,870 | ₩105,125 | -1.37% | 1.5만 |
|---|
| 2026.05.07 | ₩107,336 | ₩108,193 | ₩106,076 | ₩106,317 | -0.95% | 7.3천 |
|---|
| 2026.05.06 | ₩108,850 | ₩108,850 | ₩107,443 | ₩107,483 | -1.26% | 6.7천 |
|---|
| 2026.05.05 | ₩106,478 | ₩107,242 | ₩105,741 | ₩106,572 | +0.09% | 6.7천 |
|---|
| 2026.05.04 | ₩107,590 | ₩108,542 | ₩106,371 | ₩106,558 | -0.96% | 8.3천 |
|---|
| 2026.05.01 | ₩109,145 | ₩110,712 | ₩108,287 | ₩108,287 | -0.79% | 5.7천 |
|---|
| 2026.04.30 | ₩105,419 | ₩109,346 | ₩105,326 | ₩109,104 | +3.50% | 8.1천 |
|---|
| 2026.04.29 | ₩109,064 | ₩109,064 | ₩107,295 | ₩107,979 | -1.00% | 1.4만 |
|---|
| 2026.04.28 | ₩108,568 | ₩109,453 | ₩107,872 | ₩107,872 | -0.64% | 3.9천 |
|---|
| 2026.04.27 | ₩105,460 | ₩107,912 | ₩105,460 | ₩107,523 | +1.96% | 1.6만 |
|---|
| 2026.04.24 | ₩106,960 | ₩106,960 | ₩106,063 | ₩106,063 | -0.84% | 1.3만 |
|---|
| 2026.04.23 | ₩109,332 | ₩109,332 | ₩106,465 | ₩107,590 | -1.59% | 1만 |
|---|
| 2026.04.22 | ₩110,351 | ₩110,686 | ₩108,957 | ₩109,346 | -0.91% | 1.4만 |
|---|
| 2026.04.21 | ₩111,315 | ₩113,406 | ₩109,707 | ₩109,707 | -1.44% | 1.2만 |
|---|
| 2026.04.20 | ₩111,516 | ₩111,664 | ₩110,619 | ₩111,101 | -0.37% | 6.6천 |
|---|
| 2026.04.17 | ₩110,042 | ₩112,575 | ₩109,989 | ₩110,458 | +0.38% | 3.8만 |
|---|
| 2026.04.16 | ₩109,922 | ₩110,016 | ₩108,488 | ₩108,810 | -1.01% | 7.3천 |
|---|
| 2026.04.15 | ₩108,582 | ₩109,975 | ₩108,582 | ₩109,265 | +0.63% | 1.9만 |
|---|
| 2026.04.14 | ₩106,947 | ₩108,207 | ₩106,612 | ₩107,644 | +0.65% | 2.3만 |
|---|
| 2026.04.13 | ₩102,364 | ₩107,161 | ₩102,270 | ₩107,161 | +4.69% | 1.2만 |
|---|
| 2026.04.10 | ₩105,031 | ₩105,031 | ₩103,182 | ₩103,744 | -1.22% | 1.2만 |
|---|
| 2026.04.09 | ₩104,401 | ₩106,545 | ₩104,146 | ₩106,170 | +1.69% | 4.4천 |
|---|
| 2026.04.08 | ₩104,816 | ₩106,183 | ₩104,749 | ₩105,500 | +0.65% | 2.2만 |
|---|
| 2026.04.07 | ₩98,880 | ₩100,166 | ₩98,880 | ₩100,166 | +1.30% | 3.1천 |
|---|
| 2026.04.06 | ₩98,505 | ₩100,649 | ₩98,505 | ₩100,180 | +1.70% | 3.5만 |
|---|
| 2026.04.02 | ₩95,624 | ₩99,108 | ₩95,624 | ₩98,652 | +3.17% | 8.7천 |
|---|
| 2026.04.01 | ₩99,845 | ₩99,845 | ₩97,406 | ₩98,357 | -1.49% | 1만 |
|---|
| 2026.03.31 | ₩96,937 | ₩98,491 | ₩95,141 | ₩98,371 | +1.48% | 1.3만 |
|---|
| 2026.03.30 | ₩93,815 | ₩95,235 | ₩93,587 | ₩94,378 | +0.60% | 1.3만 |
|---|
| 2026.03.27 | ₩96,562 | ₩96,843 | ₩91,711 | ₩92,314 | -4.40% | 2.4만 |
|---|
| 2026.03.26 | ₩97,339 | ₩98,585 | ₩96,682 | ₩97,151 | -0.19% | 6천 |
|---|
| 2026.03.25 | ₩99,389 | ₩100,703 | ₩97,285 | ₩98,398 | -1.00% | 7천 |
|---|
| 2026.03.24 | ₩96,307 | ₩99,563 | ₩96,307 | ₩98,384 | +2.16% | 1.5만 |
|---|
| 2026.03.23 | ₩99,778 | ₩100,703 | ₩98,411 | ₩98,411 | -1.37% | 1.9만 |
|---|
| 2026.03.20 | ₩96,401 | ₩97,393 | ₩95,945 | ₩96,589 | +0.19% | 1만 |
|---|
| 2026.03.19 | ₩95,275 | ₩96,669 | ₩94,793 | ₩96,374 | +1.15% | 2.2만 |
|---|
| 2026.03.18 | ₩97,754 | ₩98,384 | ₩96,213 | ₩96,321 | -1.47% | 1.5만 |
|---|
| 2026.03.17 | ₩99,094 | ₩100,823 | ₩98,639 | ₩98,639 | -0.46% | 1.5만 |
|---|
| 2026.03.16 | ₩97,473 | ₩98,853 | ₩97,259 | ₩97,647 | +0.18% | 1.9만 |
|---|
| 2026.03.13 | ₩97,875 | ₩98,156 | ₩95,945 | ₩95,986 | -1.93% | 1.6만 |
|---|
| 2026.03.12 | ₩96,656 | ₩97,044 | ₩95,785 | ₩95,785 | -0.90% | 4.3만 |
|---|
| 2026.03.11 | ₩100,153 | ₩100,488 | ₩97,500 | ₩99,148 | -1.00% | 1.4만 |
|---|
| 2026.03.10 | ₩99,818 | ₩102,324 | ₩99,818 | ₩100,756 | +0.94% | 1.2만 |
|---|
| 2026.03.09 | ₩100,609 | ₩102,552 | ₩97,701 | ₩101,909 | +1.29% | 3.7만 |
|---|
| 2026.03.06 | ₩102,525 | ₩103,155 | ₩99,644 | ₩103,007 | +0.47% | 1.6만 |
|---|
| 2026.03.05 | ₩106,290 | ₩107,939 | ₩104,455 | ₩105,808 | -0.45% | 2만 |
|---|
| 2026.03.04 | ₩106,076 | ₩107,215 | ₩105,406 | ₩106,840 | +0.72% | 1.3만 |
|---|
| 2026.03.03 | ₩102,860 | ₩106,706 | ₩101,172 | ₩105,728 | +2.79% | 3.2만 |
|---|
| 2026.03.02 | ₩102,847 | ₩107,202 | ₩102,847 | ₩106,103 | +3.17% | 1만 |
|---|
| 2026.02.27 | ₩107,604 | ₩108,796 | ₩104,964 | ₩106,331 | -1.18% | 2.2만 |
|---|
| 2026.02.26 | ₩109,091 | ₩111,637 | ₩109,091 | ₩111,007 | +1.76% | 1.1만 |
|---|
| 2026.02.25 | ₩105,862 | ₩108,448 | ₩105,862 | ₩108,314 | +2.32% | 1.3만 |
|---|
| 2026.02.24 | ₩102,981 | ₩105,486 | ₩102,190 | ₩104,897 | +1.86% | 1.9만 |
|---|
| 2026.02.23 | ₩110,820 | ₩110,820 | ₩103,704 | ₩103,758 | -6.37% | 3.6만 |
|---|
| 2026.02.20 | ₩109,640 | ₩111,342 | ₩109,145 | ₩111,342 | +1.55% | 8.5천 |
|---|
| 2026.02.19 | ₩110,083 | ₩110,203 | ₩108,461 | ₩109,788 | -0.27% | 6.6천 |
|---|
| 2026.02.18 | ₩110,418 | ₩112,374 | ₩110,418 | ₩112,160 | +1.58% | 7.8천 |
|---|
| 2026.02.17 | ₩108,555 | ₩110,672 | ₩108,555 | ₩110,123 | +1.44% | 1.1만 |
|---|
| 2026.02.13 | ₩107,979 | ₩108,850 | ₩106,652 | ₩107,912 | -0.06% | 1.1만 |
|---|
| 2026.02.12 | ₩113,084 | ₩113,674 | ₩107,202 | ₩108,153 | -4.36% | 1.9만 |
|---|
| 2026.02.11 | ₩117,614 | ₩117,614 | ₩112,548 | ₩112,776 | -4.11% | 3만 |
|---|
| 2026.02.10 | ₩117,118 | ₩119,302 | ₩114,599 | ₩116,019 | -0.94% | 2.1만 |
|---|
| 2026.02.09 | ₩118,726 | ₩119,476 | ₩117,908 | ₩117,975 | -0.63% | 1.3만 |
|---|
| 2026.02.06 | ₩117,386 | ₩119,664 | ₩117,386 | ₩119,409 | +1.72% | 2.9만 |
|---|
| 2026.02.05 | ₩117,372 | ₩117,413 | ₩114,934 | ₩115,188 | -1.86% | 8.7천 |
|---|
| 2026.02.04 | ₩116,501 | ₩118,900 | ₩116,501 | ₩118,056 | +1.33% | 1.9만 |
|---|
| 2026.02.03 | ₩117,841 | ₩118,994 | ₩115,188 | ₩116,207 | -1.39% | 3.4만 |
|---|
| 2026.02.02 | ₩115,925 | ₩118,806 | ₩115,925 | ₩118,471 | +2.20% | 4만 |
|---|
| 2026.01.30 | ₩115,992 | ₩116,649 | ₩114,545 | ₩116,166 | +0.15% | 5천 |
|---|
| 2026.01.29 | ₩115,496 | ₩116,635 | ₩114,478 | ₩116,461 | +0.84% | 2.1만 |
|---|
| 2026.01.28 | ₩113,902 | ₩114,411 | ₩113,567 | ₩114,103 | +0.18% | 2.2만 |
|---|
| 2026.01.27 | ₩114,974 | ₩115,094 | ₩113,634 | ₩114,183 | -0.69% | 9천 |
|---|
| 2026.01.26 | ₩114,277 | ₩116,166 | ₩114,277 | ₩116,059 | +1.56% | 1.4만 |
|---|
| 2026.01.23 | ₩116,367 | ₩116,367 | ₩113,794 | ₩114,585 | -1.53% | 1.1만 |
|---|
| 2026.01.22 | ₩117,480 | ₩118,659 | ₩117,238 | ₩117,667 | +0.16% | 2.1만 |
|---|
| 2026.01.21 | ₩115,791 | ₩117,614 | ₩115,470 | ₩116,193 | +0.35% | 1.6만 |
|---|
| 2026.01.20 | ₩117,037 | ₩119,128 | ₩114,853 | ₩115,389 | -1.41% | 2.1만 |
|---|
| 2026.01.16 | ₩120,320 | ₩122,156 | ₩120,200 | ₩120,669 | +0.29% | 1.5만 |
|---|
| 2026.01.15 | ₩119,892 | ₩121,969 | ₩119,892 | ₩120,602 | +0.59% | 2.9만 |
|---|
| 2026.01.14 | ₩118,927 | ₩119,624 | ₩117,654 | ₩119,624 | +0.59% | 2.3만 |
|---|
| 2026.01.13 | ₩123,282 | ₩123,550 | ₩119,691 | ₩120,052 | -2.62% | 5.1만 |
|---|
| 2026.01.12 | ₩124,166 | ₩124,943 | ₩122,947 | ₩124,649 | +0.39% | 1.5만 |
|---|
| 2026.01.09 | ₩127,851 | ₩128,629 | ₩126,940 | ₩126,953 | -0.70% | 8.1천 |
|---|
| 2026.01.08 | ₩125,546 | ₩129,084 | ₩125,546 | ₩127,731 | +1.74% | 7.7천 |
|---|
| 2026.01.07 | ₩129,768 | ₩129,768 | ₩126,069 | ₩126,257 | -2.71% | 1만 |
|---|
| 2026.01.06 | ₩128,481 | ₩130,491 | ₩128,240 | ₩130,223 | +1.36% | 1.6만 |
|---|
| 2026.01.05 | ₩124,689 | ₩130,062 | ₩124,689 | ₩128,562 | +3.11% | 1.3만 |
|---|
| 2026.01.02 | ₩122,612 | ₩123,603 | ₩121,205 | ₩123,523 | +0.74% | 1.5만 |
|---|
| 2025.12.31 | ₩125,077 | ₩125,077 | ₩122,746 | ₩122,987 | -1.67% | 12만 |
|---|
| 2025.12.30 | ₩125,694 | ₩125,694 | ₩124,528 | ₩124,649 | -0.83% | 9.4만 |
|---|
| 2025.12.29 | ₩126,511 | ₩126,511 | ₩124,957 | ₩125,225 | -1.02% | 1만 |
|---|
| 2025.12.26 | ₩127,101 | ₩127,101 | ₩125,962 | ₩126,538 | -0.44% | 9.2천 |
|---|
| 2025.12.24 | ₩126,565 | ₩127,717 | ₩125,667 | ₩127,154 | +0.47% | 1.8만 |
|---|
| 2025.12.23 | ₩138,303 | ₩139,791 | ₩138,303 | ₩139,375 | +0.78% | 1.5만 |
|---|
| 2025.12.22 | ₩136,012 | ₩139,188 | ₩136,012 | ₩138,679 | +1.96% | 2.2만 |
|---|
| 2025.12.19 | ₩134,364 | ₩136,146 | ₩134,364 | ₩135,369 | +0.75% | 7.8천 |
|---|
| 2025.12.18 | ₩134,511 | ₩136,146 | ₩133,654 | ₩133,868 | -0.48% | 9.4천 |
|---|
| 2025.12.17 | ₩135,074 | ₩136,414 | ₩134,297 | ₩134,297 | -0.58% | 6.9천 |
|---|
| 2025.12.16 | ₩136,066 | ₩137,097 | ₩133,788 | ₩134,699 | -1.00% | 6.2천 |
|---|
| 2025.12.15 | ₩136,722 | ₩137,754 | ₩135,905 | ₩136,494 | -0.17% | 1.5만 |
|---|
| 2025.12.12 | ₩136,682 | ₩137,017 | ₩134,873 | ₩136,025 | -0.48% | 2만 |
|---|
| 2025.12.11 | ₩131,858 | ₩136,146 | ₩131,858 | ₩135,610 | +2.85% | 5.6만 |
|---|
| 2025.12.10 | ₩129,258 | ₩131,697 | ₩129,258 | ₩130,907 | +1.28% | 9.4천 |
|---|
| 2025.12.09 | ₩129,714 | ₩130,866 | ₩128,039 | ₩128,160 | -1.20% | 4천 |
|---|
| 2025.12.08 | ₩129,446 | ₩129,888 | ₩128,481 | ₩128,923 | -0.40% | 6.6천 |
|---|
| 2025.12.05 | ₩129,111 | ₩130,974 | ₩129,111 | ₩130,170 | +0.82% | 4.7천 |
|---|
| 2025.12.04 | ₩129,982 | ₩131,014 | ₩129,513 | ₩129,794 | -0.14% | 5.9천 |
|---|
| 2025.12.03 | ₩127,999 | ₩129,553 | ₩127,624 | ₩129,473 | +1.15% | 6.9천 |
|---|
| 2025.12.02 | ₩125,761 | ₩127,181 | ₩125,761 | ₩126,216 | +0.36% | 2.7천 |
|---|
| 2025.12.01 | ₩127,436 | ₩127,878 | ₩126,391 | ₩126,391 | -0.82% | 5.4천 |
|---|
| 2025.11.28 | ₩127,007 | ₩129,433 | ₩127,007 | ₩128,454 | +1.14% | 6.4천 |
|---|
| 2025.11.26 | ₩125,265 | ₩127,583 | ₩125,265 | ₩127,007 | +1.39% | 1.4만 |
|---|
| 2025.11.25 | ₩122,009 | ₩125,399 | ₩122,009 | ₩124,836 | +2.32% | 1.5만 |
|---|
| 2025.11.24 | ₩121,285 | ₩121,888 | ₩121,285 | ₩121,888 | +0.50% | 2.8천 |
|---|
| 2025.11.21 | ₩118,619 | ₩121,660 | ₩118,592 | ₩120,816 | +1.85% | 4.6천 |
|---|
| 2025.11.20 | ₩121,942 | ₩123,215 | ₩118,217 | ₩118,217 | -3.05% | 1.3만 |
|---|
| 2025.11.19 | ₩119,878 | ₩120,495 | ₩118,739 | ₩120,495 | +0.51% | 4.9천 |
|---|
| 2025.11.18 | ₩119,356 | ₩121,017 | ₩118,431 | ₩119,583 | +0.19% | 1만 |
|---|
| 2025.11.17 | ₩124,233 | ₩124,340 | ₩119,061 | ₩119,838 | -3.54% | 1.9만 |
|---|
| 2025.11.14 | ₩126,417 | ₩126,417 | ₩123,885 | ₩124,742 | -1.32% | 6.4천 |
|---|
| 2025.11.13 | ₩130,746 | ₩130,746 | ₩126,886 | ₩127,061 | -2.82% | 1.2만 |
|---|
| 2025.11.12 | ₩130,317 | ₩131,617 | ₩130,317 | ₩130,893 | +0.44% | 1.6만 |
|---|
| 2025.11.11 | ₩127,195 | ₩128,548 | ₩127,195 | ₩128,320 | +0.88% | 2.3천 |
|---|
| 2025.11.10 | ₩127,597 | ₩127,811 | ₩126,002 | ₩127,275 | -0.25% | 8.8천 |
|---|
| 2025.11.07 | ₩124,139 | ₩126,538 | ₩123,188 | ₩126,538 | +1.93% | 8.6천 |
|---|
| 2025.11.06 | ₩124,622 | ₩125,345 | ₩123,804 | ₩124,850 | +0.18% | 7.4천 |
|---|
| 2025.11.05 | ₩124,595 | ₩126,404 | ₩124,220 | ₩125,801 | +0.97% | 8.6천 |
|---|
| 2025.11.04 | ₩124,220 | ₩125,104 | ₩124,072 | ₩124,716 | +0.40% | 1.6만 |
|---|
| 2025.11.03 | ₩124,595 | ₩124,595 | ₩121,285 | ₩123,456 | -0.91% | 6.2만 |
|---|
| 2025.10.31 | ₩122,840 | ₩125,037 | ₩122,840 | ₩124,474 | +1.33% | 1.7만 |
|---|
| 2025.10.30 | ₩122,987 | ₩126,257 | ₩122,987 | ₩124,059 | +0.87% | 1.2만 |
|---|
| 2025.10.29 | ₩125,158 | ₩125,426 | ₩122,451 | ₩123,322 | -1.47% | 1.8만 |
|---|
| 2025.10.28 | ₩128,843 | ₩129,352 | ₩127,650 | ₩127,677 | -0.90% | 3.8만 |
|---|
| 2025.10.27 | ₩129,433 | ₩129,526 | ₩128,883 | ₩129,285 | -0.11% | 5.2천 |
|---|
| 2025.10.24 | ₩127,972 | ₩128,763 | ₩127,972 | ₩128,495 | +0.41% | 4천 |
|---|
| 2025.10.23 | ₩125,520 | ₩126,230 | ₩124,917 | ₩125,774 | +0.20% | 4.9천 |
|---|
| 2025.10.22 | ₩125,989 | ₩126,082 | ₩123,804 | ₩125,158 | -0.66% | 6.8천 |
|---|
| 2025.10.21 | ₩126,766 | ₩128,119 | ₩126,766 | ₩126,940 | +0.14% | 3.7천 |
|---|
| 2025.10.20 | ₩124,876 | ₩127,302 | ₩124,876 | ₩127,087 | +1.77% | 1.2만 |
|---|
| 2025.10.17 | ₩123,121 | ₩124,729 | ₩122,317 | ₩124,287 | +0.95% | 1.4만 |
|---|
| 2025.10.16 | ₩128,508 | ₩128,508 | ₩121,232 | ₩122,170 | -4.93% | 2.5만 |
|---|
| 2025.10.15 | ₩131,121 | ₩131,577 | ₩128,133 | ₩129,406 | -1.31% | 3.8만 |
|---|
| 2025.10.14 | ₩124,984 | ₩131,188 | ₩124,796 | ₩129,607 | +3.70% | 3.6만 |
|---|
| 2025.10.13 | ₩126,511 | ₩127,382 | ₩125,292 | ₩126,886 | +0.30% | 2.2만 |
|---|
| 2025.10.10 | ₩130,920 | ₩131,335 | ₩124,287 | ₩124,287 | -5.07% | 2.9만 |
|---|