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 | ₩115,846 | ₩117,528 | ₩115,846 | ₩117,327 | +1.28% | 5.4만 |
| 2026.10.08 | ₩112,110 | ₩115,219 | ₩112,110 | ₩115,192 | +2.75% | 9.2천 |
| 2026.10.07 | ₩112,096 | ₩113,404 | ₩112,030 | ₩112,977 | +0.79% | 2만 |
| 2026.10.06 | ₩113,778 | ₩115,139 | ₩113,778 | ₩114,151 | +0.33% | 6.3천 |
| 2026.10.05 | ₩111,856 | ₩114,005 | ₩111,522 | ₩113,644 | +1.60% | 4.6천 |
| 2026.10.02 | ₩112,110 | ₩112,990 | ₩111,095 | ₩111,990 | -0.11% | 9.2천 |
| 2026.10.01 | ₩110,855 | ₩112,203 | ₩109,387 | ₩112,043 | +1.07% | 1.4만 |
| 2026.09.30 | ₩114,298 | ₩114,298 | ₩111,643 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩111,643 |
| -2.32% |
| 1.9만 |
| 2026.09.29 | ₩115,246 | ₩115,246 | ₩113,578 | ₩114,338 | -0.79% | 1.1만 |
|---|
| 2026.09.28 | ₩116,887 | ₩117,221 | ₩115,126 | ₩115,126 | -1.51% | 1.3만 |
|---|
| 2026.09.25 | ₩117,394 | ₩118,061 | ₩115,766 | ₩118,008 | +0.52% | 8.2천 |
|---|
| 2026.09.24 | ₩117,528 | ₩117,755 | ₩115,833 | ₩116,754 | -0.66% | 9.7천 |
|---|
| 2026.09.23 | ₩116,887 | ₩118,569 | ₩116,634 | ₩116,634 | -0.22% | 1.5만 |
|---|
| 2026.09.22 | ₩123,159 | ₩123,159 | ₩117,114 | ₩117,941 | -4.24% | 9.7천 |
|---|
| 2026.09.21 | ₩123,052 | ₩123,132 | ₩122,145 | ₩122,852 | -0.16% | 6.1천 |
|---|
| 2026.09.18 | ₩121,304 | ₩122,292 | ₩120,570 | ₩121,851 | +0.45% | 8.9천 |
|---|
| 2026.09.17 | ₩123,800 | ₩123,800 | ₩121,024 | ₩121,985 | -1.47% | 1.3만 |
|---|
| 2026.09.16 | ₩126,162 | ₩126,322 | ₩120,397 | ₩122,225 | -3.12% | 1.6만 |
|---|
| 2026.09.15 | ₩126,429 | ₩126,615 | ₩125,014 | ₩126,295 | -0.11% | 2.3만 |
|---|
| 2026.09.14 | ₩128,911 | ₩129,258 | ₩126,389 | ₩127,176 | -1.35% | 1.8만 |
|---|
| 2026.09.11 | ₩128,577 | ₩129,511 | ₩126,989 | ₩127,963 | -0.48% | 3.5만 |
|---|
| 2026.09.10 | ₩126,736 | ₩127,323 | ₩125,788 | ₩126,549 | -0.15% | 1.8만 |
|---|
| 2026.09.09 | ₩127,803 | ₩128,057 | ₩126,509 | ₩127,416 | -0.30% | 1.1만 |
|---|
| 2026.09.08 | ₩130,272 | ₩130,552 | ₩128,324 | ₩128,497 | -1.36% | 2.6만 |
|---|
| 2026.09.04 | ₩132,234 | ₩133,061 | ₩131,633 | ₩132,087 | -0.11% | 4.9천 |
|---|
| 2026.09.03 | ₩131,553 | ₩134,382 | ₩131,553 | ₩134,129 | +1.96% | 3.3만 |
|---|
| 2026.09.02 | ₩129,124 | ₩132,781 | ₩129,098 | ₩130,192 | +0.83% | 8.6천 |
|---|
| 2026.09.01 | ₩130,432 | ₩130,432 | ₩128,137 | ₩128,190 | -1.72% | 1.3만 |
|---|
| 2026.08.31 | ₩131,113 | ₩131,206 | ₩130,445 | ₩130,445 | -0.51% | 1.6만 |
|---|
| 2026.08.28 | ₩131,727 | ₩133,662 | ₩131,727 | ₩132,354 | +0.48% | 8.7천 |
|---|
| 2026.08.27 | ₩130,953 | ₩132,687 | ₩130,846 | ₩131,446 | +0.38% | 7.6천 |
|---|
| 2026.08.26 | ₩132,514 | ₩133,715 | ₩132,514 | ₩133,221 | +0.53% | 5.4천 |
|---|
| 2026.08.25 | ₩132,220 | ₩133,581 | ₩131,473 | ₩133,448 | +0.93% | 1.3만 |
|---|
| 2026.08.24 | ₩130,686 | ₩133,742 | ₩130,686 | ₩132,861 | +1.66% | 3.3만 |
|---|
| 2026.08.21 | ₩128,484 | ₩130,579 | ₩128,484 | ₩129,792 | +1.02% | 4.8천 |
|---|
| 2026.08.20 | ₩129,364 | ₩130,299 | ₩127,296 | ₩127,296 | -1.60% | 1만 |
|---|
| 2026.08.19 | ₩131,887 | ₩132,847 | ₩129,805 | ₩129,805 | -1.58% | 7.2천 |
|---|
| 2026.08.18 | ₩130,846 | ₩131,887 | ₩130,646 | ₩131,566 | +0.55% | 8.9천 |
|---|
| 2026.08.17 | ₩133,101 | ₩133,101 | ₩130,179 | ₩130,179 | -2.20% | 2만 |
|---|
| 2026.08.14 | ₩133,181 | ₩133,608 | ₩132,847 | ₩132,941 | -0.18% | 6.8천 |
|---|
| 2026.08.13 | ₩132,861 | ₩133,715 | ₩131,606 | ₩133,408 | +0.41% | 1만 |
|---|
| 2026.08.12 | ₩131,153 | ₩132,300 | ₩131,153 | ₩131,900 | +0.57% | 1.5만 |
|---|
| 2026.08.11 | ₩131,513 | ₩132,354 | ₩131,286 | ₩131,286 | -0.17% | 7천 |
|---|
| 2026.08.10 | ₩130,472 | ₩132,367 | ₩130,472 | ₩131,566 | +0.84% | 1.1만 |
|---|
| 2026.08.07 | ₩130,112 | ₩131,086 | ₩130,112 | ₩130,606 | +0.38% | 5.5만 |
|---|
| 2026.08.06 | ₩133,608 | ₩134,115 | ₩131,019 | ₩131,473 | -1.60% | 1.4만 |
|---|
| 2026.08.05 | ₩132,821 | ₩133,982 | ₩131,753 | ₩132,674 | -0.11% | 2.1만 |
|---|
| 2026.08.04 | ₩130,405 | ₩132,554 | ₩129,138 | ₩131,833 | +1.09% | 8.4만 |
|---|
| 2026.08.03 | ₩129,631 | ₩130,219 | ₩128,097 | ₩129,605 | -0.02% | 2.5만 |
|---|
| 2026.07.31 | ₩127,923 | ₩128,457 | ₩126,949 | ₩128,003 | +0.06% | 2.3만 |
|---|
| 2026.07.30 | ₩127,603 | ₩128,110 | ₩124,560 | ₩128,110 | +0.40% | 1.2만 |
|---|
| 2026.07.29 | ₩129,311 | ₩129,311 | ₩126,322 | ₩126,642 | -2.06% | 2.2만 |
|---|
| 2026.07.28 | ₩128,831 | ₩130,926 | ₩128,484 | ₩130,926 | +1.63% | 5.3만 |
|---|
| 2026.07.27 | ₩126,922 | ₩128,777 | ₩126,922 | ₩127,670 | +0.59% | 5만 |
|---|
| 2026.07.24 | ₩123,159 | ₩125,401 | ₩122,612 | ₩125,401 | +1.82% | 3.4만 |
|---|
| 2026.07.23 | ₩121,891 | ₩122,999 | ₩121,691 | ₩122,999 | +0.91% | 7.7천 |
|---|
| 2026.07.22 | ₩124,107 | ₩124,640 | ₩123,546 | ₩124,187 | +0.06% | 7.5천 |
|---|
| 2026.07.21 | ₩124,187 | ₩125,081 | ₩123,653 | ₩124,120 | -0.05% | 1.5만 |
|---|
| 2026.07.20 | ₩125,014 | ₩125,014 | ₩123,706 | ₩123,960 | -0.84% | 5.7천 |
|---|
| 2026.07.17 | ₩125,148 | ₩128,110 | ₩124,867 | ₩125,081 | -0.05% | 8.9천 |
|---|
| 2026.07.16 | ₩127,376 | ₩127,550 | ₩126,215 | ₩127,029 | -0.27% | 1.3만 |
|---|
| 2026.07.15 | ₩125,868 | ₩127,510 | ₩125,188 | ₩126,429 | +0.45% | 3.2만 |
|---|
| 2026.07.14 | ₩122,065 | ₩127,510 | ₩122,065 | ₩124,774 | +2.22% | 2.3만 |
|---|
| 2026.07.13 | ₩124,307 | ₩124,307 | ₩123,186 | ₩124,173 | -0.11% | 7.3천 |
|---|
| 2026.07.10 | ₩123,253 | ₩123,600 | ₩122,318 | ₩122,812 | -0.36% | 4.2천 |
|---|
| 2026.07.09 | ₩120,237 | ₩122,599 | ₩120,237 | ₩122,052 | +1.51% | 1.5만 |
|---|
| 2026.07.08 | ₩122,772 | ₩122,772 | ₩119,623 | ₩119,623 | -2.57% | 1.3만 |
|---|
| 2026.07.07 | ₩125,441 | ₩126,776 | ₩124,494 | ₩124,547 | -0.71% | 3.6만 |
|---|
| 2026.07.06 | ₩123,119 | ₩124,907 | ₩122,585 | ₩124,854 | +1.41% | 1.7만 |
|---|
| 2026.07.02 | ₩121,278 | ₩122,612 | ₩120,317 | ₩122,545 | +1.05% | 4.8만 |
|---|
| 2026.07.01 | ₩114,965 | ₩120,223 | ₩114,965 | ₩119,182 | +3.67% | 1.6만 |
|---|
| 2026.06.30 | ₩114,592 | ₩114,979 | ₩114,005 | ₩114,191 | -0.35% | 7.5천 |
|---|
| 2026.06.29 | ₩114,979 | ₩115,779 | ₩114,578 | ₩114,578 | -0.35% | 6.6천 |
|---|
| 2026.06.26 | ₩113,738 | ₩115,433 | ₩112,764 | ₩113,938 | +0.18% | 3천 |
|---|
| 2026.06.25 | ₩116,193 | ₩118,689 | ₩113,511 | ₩113,511 | -2.31% | 2.8만 |
|---|
| 2026.06.24 | ₩115,219 | ₩115,566 | ₩114,231 | ₩114,605 | -0.53% | 1.8만 |
|---|
| 2026.06.23 | ₩114,245 | ₩116,126 | ₩114,231 | ₩115,593 | +1.18% | 3.9만 |
|---|
| 2026.06.22 | ₩113,911 | ₩115,820 | ₩113,911 | ₩114,819 | +0.80% | 7.1천 |
|---|
| 2026.06.18 | ₩116,954 | ₩116,954 | ₩113,044 | ₩113,591 | -2.88% | 1.1만 |
|---|
| 2026.06.17 | ₩116,700 | ₩118,902 | ₩114,992 | ₩115,633 | -0.91% | 2만 |
|---|
| 2026.06.16 | ₩114,752 | ₩117,007 | ₩114,752 | ₩116,727 | +1.72% | 1.7만 |
|---|
| 2026.06.15 | ₩113,698 | ₩115,166 | ₩113,324 | ₩113,324 | -0.33% | 2.6만 |
|---|
| 2026.06.12 | ₩110,802 | ₩113,417 | ₩110,668 | ₩112,550 | +1.58% | 2.1만 |
|---|
| 2026.06.11 | ₩107,492 | ₩110,215 | ₩107,319 | ₩109,561 | +1.92% | 8.1천 |
|---|
| 2026.06.10 | ₩108,360 | ₩110,295 | ₩108,053 | ₩108,346 | -0.01% | 7.3천 |
|---|
| 2026.06.09 | ₩107,639 | ₩109,481 | ₩107,319 | ₩108,907 | +1.18% | 9.4천 |
|---|
| 2026.06.08 | ₩108,306 | ₩108,814 | ₩107,145 | ₩107,145 | -1.07% | 1.7만 |
|---|
| 2026.06.05 | ₩108,760 | ₩108,894 | ₩107,599 | ₩108,507 | -0.23% | 2.2만 |
|---|
| 2026.06.04 | ₩104,850 | ₩108,360 | ₩104,850 | ₩107,919 | +2.93% | 1.9만 |
|---|
| 2026.06.03 | ₩103,516 | ₩103,516 | ₩101,247 | ₩102,528 | -0.95% | 1.4만 |
|---|
| 2026.06.02 | ₩104,143 | ₩105,718 | ₩103,315 | ₩105,024 | +0.85% | 1만 |
|---|
| 2026.06.01 | ₩104,597 | ₩105,290 | ₩104,183 | ₩105,050 | +0.43% | 1.2만 |
|---|
| 2026.05.29 | ₩104,170 | ₩106,345 | ₩103,956 | ₩105,571 | +1.35% | 7.1천 |
|---|
| 2026.05.28 | ₩104,089 | ₩104,810 | ₩103,422 | ₩104,316 | +0.22% | 1.1만 |
|---|
| 2026.05.27 | ₩107,025 | ₩107,025 | ₩104,757 | ₩104,970 | -1.92% | 3.9천 |
|---|
| 2026.05.26 | ₩107,799 | ₩107,933 | ₩106,451 | ₩107,119 | -0.63% | 1.4만 |
|---|
| 2026.05.22 | ₩106,758 | ₩108,093 | ₩106,758 | ₩107,132 | +0.35% | 1.6만 |
|---|
| 2026.05.21 | ₩105,317 | ₩106,758 | ₩104,903 | ₩106,492 | +1.12% | 5.9천 |
|---|
| 2026.05.20 | ₩103,556 | ₩106,091 | ₩102,755 | ₩105,984 | +2.35% | 9.5천 |
|---|
| 2026.05.19 | ₩105,344 | ₩106,171 | ₩103,863 | ₩103,876 | -1.39% | 1.1만 |
|---|
| 2026.05.18 | ₩103,569 | ₩106,532 | ₩103,569 | ₩106,518 | +2.85% | 1.8만 |
|---|
| 2026.05.15 | ₩105,064 | ₩105,064 | ₩103,876 | ₩104,009 | -1.00% | 1.1만 |
|---|
| 2026.05.14 | ₩104,436 | ₩105,424 | ₩104,436 | ₩104,743 | +0.29% | 1.2만 |
|---|
| 2026.05.13 | ₩104,170 | ₩104,663 | ₩103,462 | ₩103,769 | -0.38% | 5.7천 |
|---|
| 2026.05.12 | ₩104,570 | ₩106,238 | ₩103,462 | ₩106,051 | +1.42% | 2.8만 |
|---|
| 2026.05.11 | ₩104,557 | ₩105,024 | ₩103,809 | ₩104,250 | -0.29% | 1.7만 |
|---|
| 2026.05.08 | ₩106,145 | ₩106,145 | ₩104,436 | ₩104,690 | -1.37% | 1.5만 |
|---|
| 2026.05.07 | ₩106,892 | ₩107,746 | ₩105,637 | ₩105,878 | -0.95% | 7.3천 |
|---|
| 2026.05.06 | ₩108,400 | ₩108,400 | ₩106,999 | ₩107,039 | -1.26% | 6.7천 |
|---|
| 2026.05.05 | ₩106,038 | ₩106,798 | ₩105,304 | ₩106,131 | +0.09% | 6.7천 |
|---|
| 2026.05.04 | ₩107,145 | ₩108,093 | ₩105,931 | ₩106,118 | -0.96% | 8.3천 |
|---|
| 2026.05.01 | ₩108,693 | ₩110,255 | ₩107,839 | ₩107,839 | -0.79% | 5.7천 |
|---|
| 2026.04.30 | ₩104,984 | ₩108,894 | ₩104,890 | ₩108,653 | +3.50% | 8.1천 |
|---|
| 2026.04.29 | ₩108,613 | ₩108,613 | ₩106,852 | ₩107,532 | -1.00% | 1.4만 |
|---|
| 2026.04.28 | ₩108,120 | ₩109,000 | ₩107,426 | ₩107,426 | -0.64% | 3.9천 |
|---|
| 2026.04.27 | ₩105,024 | ₩107,466 | ₩105,024 | ₩107,079 | +1.96% | 1.6만 |
|---|
| 2026.04.24 | ₩106,518 | ₩106,518 | ₩105,624 | ₩105,624 | -0.84% | 1.3만 |
|---|
| 2026.04.23 | ₩108,880 | ₩108,880 | ₩106,024 | ₩107,145 | -1.59% | 1만 |
|---|
| 2026.04.22 | ₩109,894 | ₩110,228 | ₩108,507 | ₩108,894 | -0.91% | 1.4만 |
|---|
| 2026.04.21 | ₩110,855 | ₩112,937 | ₩109,254 | ₩109,254 | -1.44% | 1.2만 |
|---|
| 2026.04.20 | ₩111,055 | ₩111,202 | ₩110,161 | ₩110,642 | -0.37% | 6.6천 |
|---|
| 2026.04.17 | ₩109,588 | ₩112,110 | ₩109,534 | ₩110,001 | +0.38% | 3.8만 |
|---|
| 2026.04.16 | ₩109,467 | ₩109,561 | ₩108,039 | ₩108,360 | -1.01% | 7.3천 |
|---|
| 2026.04.15 | ₩108,133 | ₩109,521 | ₩108,133 | ₩108,814 | +0.63% | 1.9만 |
|---|
| 2026.04.14 | ₩106,505 | ₩107,759 | ₩106,171 | ₩107,199 | +0.65% | 2.3만 |
|---|
| 2026.04.13 | ₩101,941 | ₩106,718 | ₩101,848 | ₩106,718 | +4.69% | 1.2만 |
|---|
| 2026.04.10 | ₩104,597 | ₩104,597 | ₩102,755 | ₩103,315 | -1.22% | 1.2만 |
|---|
| 2026.04.09 | ₩103,969 | ₩106,105 | ₩103,716 | ₩105,731 | +1.69% | 4.4천 |
|---|
| 2026.04.08 | ₩104,383 | ₩105,744 | ₩104,316 | ₩105,064 | +0.65% | 2.2만 |
|---|
| 2026.04.07 | ₩98,471 | ₩99,752 | ₩98,471 | ₩99,752 | +1.30% | 3.1천 |
|---|
| 2026.04.06 | ₩98,098 | ₩100,233 | ₩98,098 | ₩99,766 | +1.70% | 3.5만 |
|---|
| 2026.04.02 | ₩95,228 | ₩98,698 | ₩95,228 | ₩98,244 | +3.17% | 8.7천 |
|---|
| 2026.04.01 | ₩99,432 | ₩99,432 | ₩97,003 | ₩97,951 | -1.49% | 1만 |
|---|
| 2026.03.31 | ₩96,536 | ₩98,084 | ₩94,748 | ₩97,964 | +1.48% | 1.3만 |
|---|
| 2026.03.30 | ₩93,427 | ₩94,841 | ₩93,200 | ₩93,987 | +0.60% | 1.3만 |
|---|
| 2026.03.27 | ₩96,163 | ₩96,443 | ₩91,332 | ₩91,932 | -4.40% | 2.4만 |
|---|
| 2026.03.26 | ₩96,937 | ₩98,178 | ₩96,283 | ₩96,750 | -0.19% | 6천 |
|---|
| 2026.03.25 | ₩98,978 | ₩100,286 | ₩96,883 | ₩97,991 | -1.00% | 7천 |
|---|
| 2026.03.24 | ₩95,909 | ₩99,152 | ₩95,909 | ₩97,978 | +2.16% | 1.5만 |
|---|
| 2026.03.23 | ₩99,365 | ₩100,286 | ₩98,004 | ₩98,004 | -1.37% | 1.9만 |
|---|
| 2026.03.20 | ₩96,002 | ₩96,990 | ₩95,549 | ₩96,189 | +0.19% | 1만 |
|---|
| 2026.03.19 | ₩94,882 | ₩96,269 | ₩94,401 | ₩95,976 | +1.15% | 2.2만 |
|---|
| 2026.03.18 | ₩97,350 | ₩97,978 | ₩95,816 | ₩95,922 | -1.47% | 1.5만 |
|---|
| 2026.03.17 | ₩98,685 | ₩100,406 | ₩98,231 | ₩98,231 | -0.46% | 1.5만 |
|---|
| 2026.03.16 | ₩97,070 | ₩98,445 | ₩96,857 | ₩97,244 | +0.18% | 1.9만 |
|---|
| 2026.03.13 | ₩97,470 | ₩97,751 | ₩95,549 | ₩95,589 | -1.93% | 1.6만 |
|---|
| 2026.03.12 | ₩96,256 | ₩96,643 | ₩95,389 | ₩95,389 | -0.90% | 4.3만 |
|---|
| 2026.03.11 | ₩99,739 | ₩100,073 | ₩97,097 | ₩98,738 | -1.00% | 1.4만 |
|---|
| 2026.03.10 | ₩99,405 | ₩101,901 | ₩99,405 | ₩100,340 | +0.94% | 1.2만 |
|---|
| 2026.03.09 | ₩100,193 | ₩102,128 | ₩97,297 | ₩101,487 | +1.29% | 3.7만 |
|---|
| 2026.03.06 | ₩102,101 | ₩102,728 | ₩99,232 | ₩102,581 | +0.47% | 1.6만 |
|---|
| 2026.03.05 | ₩105,851 | ₩107,492 | ₩104,023 | ₩105,371 | -0.45% | 2만 |
|---|
| 2026.03.04 | ₩105,637 | ₩106,772 | ₩104,970 | ₩106,398 | +0.72% | 1.3만 |
|---|
| 2026.03.03 | ₩102,435 | ₩106,265 | ₩100,753 | ₩105,290 | +2.79% | 3.2만 |
|---|
| 2026.03.02 | ₩102,421 | ₩106,758 | ₩102,421 | ₩105,664 | +3.17% | 1만 |
|---|
| 2026.02.27 | ₩107,159 | ₩108,346 | ₩104,530 | ₩105,891 | -1.18% | 2.2만 |
|---|
| 2026.02.26 | ₩108,640 | ₩111,176 | ₩108,640 | ₩110,548 | +1.76% | 1.1만 |
|---|
| 2026.02.25 | ₩105,424 | ₩107,999 | ₩105,424 | ₩107,866 | +2.32% | 1.3만 |
|---|
| 2026.02.24 | ₩102,555 | ₩105,050 | ₩101,767 | ₩104,463 | +1.86% | 1.9만 |
|---|
| 2026.02.23 | ₩110,361 | ₩110,361 | ₩103,275 | ₩103,329 | -6.37% | 3.6만 |
|---|
| 2026.02.20 | ₩109,187 | ₩110,882 | ₩108,693 | ₩110,882 | +1.55% | 8.5천 |
|---|
| 2026.02.19 | ₩109,628 | ₩109,748 | ₩108,013 | ₩109,334 | -0.27% | 6.6천 |
|---|
| 2026.02.18 | ₩109,961 | ₩111,909 | ₩109,961 | ₩111,696 | +1.58% | 7.8천 |
|---|
| 2026.02.17 | ₩108,106 | ₩110,215 | ₩108,106 | ₩109,668 | +1.44% | 1.1만 |
|---|
| 2026.02.13 | ₩107,532 | ₩108,400 | ₩106,211 | ₩107,466 | -0.06% | 1.1만 |
|---|
| 2026.02.12 | ₩112,617 | ₩113,204 | ₩106,758 | ₩107,706 | -4.36% | 1.9만 |
|---|
| 2026.02.11 | ₩117,127 | ₩117,127 | ₩112,083 | ₩112,310 | -4.11% | 3만 |
|---|
| 2026.02.10 | ₩116,634 | ₩118,809 | ₩114,125 | ₩115,539 | -0.94% | 2.1만 |
|---|
| 2026.02.09 | ₩118,235 | ₩118,982 | ₩117,421 | ₩117,488 | -0.63% | 1.3만 |
|---|
| 2026.02.06 | ₩116,900 | ₩119,169 | ₩116,900 | ₩118,916 | +1.72% | 2.9만 |
|---|
| 2026.02.05 | ₩116,887 | ₩116,927 | ₩114,458 | ₩114,712 | -1.86% | 8.7천 |
|---|
| 2026.02.04 | ₩116,020 | ₩118,408 | ₩116,020 | ₩117,568 | +1.33% | 1.9만 |
|---|
| 2026.02.03 | ₩117,354 | ₩118,502 | ₩114,712 | ₩115,726 | -1.39% | 3.4만 |
|---|
| 2026.02.02 | ₩115,446 | ₩118,315 | ₩115,446 | ₩117,981 | +2.20% | 4만 |
|---|
| 2026.01.30 | ₩115,513 | ₩116,166 | ₩114,071 | ₩115,686 | +0.15% | 5천 |
|---|
| 2026.01.29 | ₩115,019 | ₩116,153 | ₩114,005 | ₩115,980 | +0.84% | 2.1만 |
|---|
| 2026.01.28 | ₩113,431 | ₩113,938 | ₩113,097 | ₩113,631 | +0.18% | 2.2만 |
|---|
| 2026.01.27 | ₩114,498 | ₩114,618 | ₩113,164 | ₩113,711 | -0.69% | 9천 |
|---|
| 2026.01.26 | ₩113,804 | ₩115,686 | ₩113,804 | ₩115,579 | +1.56% | 1.4만 |
|---|
| 2026.01.23 | ₩115,886 | ₩115,886 | ₩113,324 | ₩114,111 | -1.53% | 1.1만 |
|---|
| 2026.01.22 | ₩116,994 | ₩118,168 | ₩116,754 | ₩117,181 | +0.16% | 2.1만 |
|---|
| 2026.01.21 | ₩115,312 | ₩117,127 | ₩114,992 | ₩115,713 | +0.35% | 1.6만 |
|---|
| 2026.01.20 | ₩116,553 | ₩118,635 | ₩114,378 | ₩114,912 | -1.41% | 2.1만 |
|---|
| 2026.01.16 | ₩119,823 | ₩121,651 | ₩119,703 | ₩120,170 | +0.29% | 1.5만 |
|---|
| 2026.01.15 | ₩119,396 | ₩121,464 | ₩119,396 | ₩120,103 | +0.59% | 2.9만 |
|---|
| 2026.01.14 | ₩118,435 | ₩119,129 | ₩117,167 | ₩119,129 | +0.59% | 2.3만 |
|---|
| 2026.01.13 | ₩122,772 | ₩123,039 | ₩119,196 | ₩119,556 | -2.62% | 5.1만 |
|---|
| 2026.01.12 | ₩123,653 | ₩124,427 | ₩122,439 | ₩124,133 | +0.39% | 1.5만 |
|---|
| 2026.01.09 | ₩127,323 | ₩128,097 | ₩126,415 | ₩126,429 | -0.70% | 8.1천 |
|---|
| 2026.01.08 | ₩125,027 | ₩128,550 | ₩125,027 | ₩127,203 | +1.74% | 7.7천 |
|---|
| 2026.01.07 | ₩129,231 | ₩129,231 | ₩125,548 | ₩125,735 | -2.71% | 1만 |
|---|
| 2026.01.06 | ₩127,950 | ₩129,952 | ₩127,710 | ₩129,685 | +1.36% | 1.6만 |
|---|
| 2026.01.05 | ₩124,173 | ₩129,525 | ₩124,173 | ₩128,030 | +3.11% | 1.3만 |
|---|
| 2026.01.02 | ₩122,105 | ₩123,092 | ₩120,704 | ₩123,012 | +0.74% | 1.5만 |
|---|
| 2025.12.31 | ₩124,560 | ₩124,560 | ₩122,238 | ₩122,479 | -1.67% | 12만 |
|---|
| 2025.12.30 | ₩125,174 | ₩125,174 | ₩124,013 | ₩124,133 | -0.83% | 9.4만 |
|---|
| 2025.12.29 | ₩125,988 | ₩125,988 | ₩124,440 | ₩124,707 | -1.02% | 1만 |
|---|
| 2025.12.26 | ₩126,575 | ₩126,575 | ₩125,441 | ₩126,015 | -0.44% | 9.2천 |
|---|
| 2025.12.24 | ₩126,042 | ₩127,189 | ₩125,148 | ₩126,629 | +0.47% | 1.8만 |
|---|
| 2025.12.23 | ₩137,732 | ₩139,213 | ₩137,732 | ₩138,799 | +0.78% | 1.5만 |
|---|
| 2025.12.22 | ₩135,450 | ₩138,612 | ₩135,450 | ₩138,105 | +1.96% | 2.2만 |
|---|
| 2025.12.19 | ₩133,808 | ₩135,583 | ₩133,808 | ₩134,809 | +0.75% | 7.8천 |
|---|
| 2025.12.18 | ₩133,955 | ₩135,583 | ₩133,101 | ₩133,315 | -0.48% | 9.4천 |
|---|
| 2025.12.17 | ₩134,516 | ₩135,850 | ₩133,742 | ₩133,742 | -0.58% | 6.9천 |
|---|
| 2025.12.16 | ₩135,503 | ₩136,531 | ₩133,234 | ₩134,142 | -1.00% | 6.2천 |
|---|
| 2025.12.15 | ₩136,157 | ₩137,185 | ₩135,343 | ₩135,930 | -0.17% | 1.5만 |
|---|
| 2025.12.12 | ₩136,117 | ₩136,451 | ₩134,315 | ₩135,463 | -0.48% | 2만 |
|---|
| 2025.12.11 | ₩131,313 | ₩135,583 | ₩131,313 | ₩135,049 | +2.85% | 5.6만 |
|---|
| 2025.12.10 | ₩128,724 | ₩131,153 | ₩128,724 | ₩130,365 | +1.28% | 9.4천 |
|---|
| 2025.12.09 | ₩129,178 | ₩130,325 | ₩127,510 | ₩127,630 | -1.20% | 4천 |
|---|
| 2025.12.08 | ₩128,911 | ₩129,351 | ₩127,950 | ₩128,390 | -0.40% | 6.6천 |
|---|
| 2025.12.05 | ₩128,577 | ₩130,432 | ₩128,577 | ₩129,631 | +0.82% | 4.7천 |
|---|
| 2025.12.04 | ₩129,445 | ₩130,472 | ₩128,977 | ₩129,258 | -0.14% | 5.9천 |
|---|
| 2025.12.03 | ₩127,470 | ₩129,018 | ₩127,096 | ₩128,937 | +1.15% | 6.9천 |
|---|
| 2025.12.02 | ₩125,241 | ₩126,656 | ₩125,241 | ₩125,695 | +0.36% | 2.7천 |
|---|
| 2025.12.01 | ₩126,909 | ₩127,349 | ₩125,868 | ₩125,868 | -0.82% | 5.4천 |
|---|
| 2025.11.28 | ₩126,482 | ₩128,897 | ₩126,482 | ₩127,923 | +1.14% | 6.4천 |
|---|
| 2025.11.26 | ₩124,747 | ₩127,056 | ₩124,747 | ₩126,482 | +1.39% | 1.4만 |
|---|
| 2025.11.25 | ₩121,504 | ₩124,881 | ₩121,504 | ₩124,320 | +2.32% | 1.5만 |
|---|
| 2025.11.24 | ₩120,784 | ₩121,384 | ₩120,784 | ₩121,384 | +0.50% | 2.8천 |
|---|
| 2025.11.21 | ₩118,128 | ₩121,157 | ₩118,101 | ₩120,317 | +1.85% | 4.6천 |
|---|
| 2025.11.20 | ₩121,438 | ₩122,705 | ₩117,728 | ₩117,728 | -3.05% | 1.3만 |
|---|
| 2025.11.19 | ₩119,383 | ₩119,996 | ₩118,248 | ₩119,996 | +0.51% | 4.9천 |
|---|
| 2025.11.18 | ₩118,862 | ₩120,517 | ₩117,941 | ₩119,089 | +0.19% | 1만 |
|---|
| 2025.11.17 | ₩123,720 | ₩123,826 | ₩118,569 | ₩119,343 | -3.54% | 1.9만 |
|---|
| 2025.11.14 | ₩125,895 | ₩125,895 | ₩123,373 | ₩124,227 | -1.32% | 6.4천 |
|---|
| 2025.11.13 | ₩130,205 | ₩130,205 | ₩126,362 | ₩126,535 | -2.82% | 1.2만 |
|---|
| 2025.11.12 | ₩129,778 | ₩131,073 | ₩129,778 | ₩130,352 | +0.44% | 1.6만 |
|---|
| 2025.11.11 | ₩126,669 | ₩128,017 | ₩126,669 | ₩127,790 | +0.88% | 2.3천 |
|---|
| 2025.11.10 | ₩127,069 | ₩127,283 | ₩125,481 | ₩126,749 | -0.25% | 8.8천 |
|---|
| 2025.11.07 | ₩123,626 | ₩126,015 | ₩122,679 | ₩126,015 | +1.93% | 8.6천 |
|---|
| 2025.11.06 | ₩124,107 | ₩124,827 | ₩123,293 | ₩124,333 | +0.18% | 7.4천 |
|---|
| 2025.11.05 | ₩124,080 | ₩125,882 | ₩123,706 | ₩125,281 | +0.97% | 8.6천 |
|---|
| 2025.11.04 | ₩123,706 | ₩124,587 | ₩123,559 | ₩124,200 | +0.40% | 1.6만 |
|---|
| 2025.11.03 | ₩124,080 | ₩124,080 | ₩120,784 | ₩122,946 | -0.91% | 6.2만 |
|---|
| 2025.10.31 | ₩122,332 | ₩124,520 | ₩122,332 | ₩123,960 | +1.33% | 1.7만 |
|---|
| 2025.10.30 | ₩122,479 | ₩125,735 | ₩122,479 | ₩123,546 | +0.87% | 1.2만 |
|---|
| 2025.10.29 | ₩124,640 | ₩124,907 | ₩121,945 | ₩122,812 | -1.47% | 1.8만 |
|---|
| 2025.10.28 | ₩128,310 | ₩128,817 | ₩127,123 | ₩127,149 | -0.90% | 3.8만 |
|---|
| 2025.10.27 | ₩128,897 | ₩128,991 | ₩128,350 | ₩128,751 | -0.11% | 5.2천 |
|---|
| 2025.10.24 | ₩127,443 | ₩128,230 | ₩127,443 | ₩127,963 | +0.41% | 4천 |
|---|
| 2025.10.23 | ₩125,001 | ₩125,708 | ₩124,400 | ₩125,254 | +0.20% | 4.9천 |
|---|
| 2025.10.22 | ₩125,468 | ₩125,561 | ₩123,293 | ₩124,640 | -0.66% | 6.8천 |
|---|
| 2025.10.21 | ₩126,242 | ₩127,590 | ₩126,242 | ₩126,415 | +0.14% | 3.7천 |
|---|
| 2025.10.20 | ₩124,360 | ₩126,776 | ₩124,360 | ₩126,562 | +1.77% | 1.2만 |
|---|
| 2025.10.17 | ₩122,612 | ₩124,213 | ₩121,811 | ₩123,773 | +0.95% | 1.4만 |
|---|
| 2025.10.16 | ₩127,977 | ₩127,977 | ₩120,730 | ₩121,665 | -4.93% | 2.5만 |
|---|
| 2025.10.15 | ₩130,579 | ₩131,033 | ₩127,603 | ₩128,871 | -1.31% | 3.8만 |
|---|
| 2025.10.14 | ₩124,467 | ₩130,646 | ₩124,280 | ₩129,071 | +3.70% | 3.6만 |
|---|
| 2025.10.13 | ₩125,988 | ₩126,856 | ₩124,774 | ₩126,362 | +0.30% | 2.2만 |
|---|
| 2025.10.10 | ₩130,379 | ₩130,792 | ₩123,773 | ₩123,773 | -5.07% | 2.9만 |
|---|