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 | ₩115,896 | ₩117,578 | ₩115,896 | ₩117,378 | +1.28% | 5.4만 |
| 2026.10.08 | ₩112,158 | ₩115,268 | ₩112,158 | ₩115,242 | +2.75% | 9.2천 |
| 2026.10.07 | ₩112,144 | ₩113,453 | ₩112,077 | ₩113,025 | +0.79% | 2만 |
| 2026.10.06 | ₩113,826 | ₩115,188 | ₩113,826 | ₩114,200 | +0.33% | 6.3천 |
| 2026.10.05 | ₩111,904 | ₩114,053 | ₩111,570 | ₩113,693 | +1.60% | 4.6천 |
| 2026.10.02 | ₩112,158 | ₩113,039 | ₩111,143 | ₩112,037 | -0.11% | 9.2천 |
| 2026.10.01 | ₩110,903 | ₩112,251 | ₩109,434 | ₩112,091 | +1.07% | 1.4만 |
| 2026.09.30 | ₩114,347 | ₩114,347 | ₩111,690 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩111,690 |
| -2.32% |
| 1.9만 |
| 2026.09.29 | ₩115,295 | ₩115,295 | ₩113,626 | ₩114,387 | -0.79% | 1.1만 |
|---|
| 2026.09.28 | ₩116,937 | ₩117,271 | ₩115,175 | ₩115,175 | -1.51% | 1.3만 |
|---|
| 2026.09.25 | ₩117,444 | ₩118,112 | ₩115,816 | ₩118,058 | +0.52% | 8.2천 |
|---|
| 2026.09.24 | ₩117,578 | ₩117,805 | ₩115,882 | ₩116,804 | -0.66% | 9.7천 |
|---|
| 2026.09.23 | ₩116,937 | ₩118,619 | ₩116,683 | ₩116,683 | -0.22% | 1.5만 |
|---|
| 2026.09.22 | ₩123,212 | ₩123,212 | ₩117,164 | ₩117,992 | -4.24% | 9.7천 |
|---|
| 2026.09.21 | ₩123,105 | ₩123,185 | ₩122,197 | ₩122,905 | -0.16% | 6.1천 |
|---|
| 2026.09.18 | ₩121,356 | ₩122,344 | ₩120,622 | ₩121,903 | +0.45% | 8.9천 |
|---|
| 2026.09.17 | ₩123,853 | ₩123,853 | ₩121,076 | ₩122,037 | -1.47% | 1.3만 |
|---|
| 2026.09.16 | ₩126,216 | ₩126,376 | ₩120,448 | ₩122,277 | -3.12% | 1.6만 |
|---|
| 2026.09.15 | ₩126,483 | ₩126,670 | ₩125,067 | ₩126,349 | -0.11% | 2.3만 |
|---|
| 2026.09.14 | ₩128,966 | ₩129,313 | ₩126,443 | ₩127,230 | -1.35% | 1.8만 |
|---|
| 2026.09.11 | ₩128,632 | ₩129,567 | ₩127,043 | ₩128,018 | -0.48% | 3.5만 |
|---|
| 2026.09.10 | ₩126,790 | ₩127,377 | ₩125,842 | ₩126,603 | -0.15% | 1.8만 |
|---|
| 2026.09.09 | ₩127,858 | ₩128,111 | ₩126,563 | ₩127,471 | -0.30% | 1.1만 |
|---|
| 2026.09.08 | ₩130,328 | ₩130,608 | ₩128,378 | ₩128,552 | -1.36% | 2.6만 |
|---|
| 2026.09.04 | ₩132,290 | ₩133,118 | ₩131,689 | ₩132,143 | -0.11% | 4.9천 |
|---|
| 2026.09.03 | ₩131,609 | ₩134,440 | ₩131,609 | ₩134,186 | +1.96% | 3.3만 |
|---|
| 2026.09.02 | ₩129,179 | ₩132,837 | ₩129,153 | ₩130,247 | +0.83% | 8.6천 |
|---|
| 2026.09.01 | ₩130,488 | ₩130,488 | ₩128,191 | ₩128,245 | -1.72% | 1.3만 |
|---|
| 2026.08.31 | ₩131,169 | ₩131,262 | ₩130,501 | ₩130,501 | -0.51% | 1.6만 |
|---|
| 2026.08.28 | ₩131,783 | ₩133,719 | ₩131,783 | ₩132,410 | +0.48% | 8.7천 |
|---|
| 2026.08.27 | ₩131,008 | ₩132,744 | ₩130,902 | ₩131,502 | +0.38% | 7.6천 |
|---|
| 2026.08.26 | ₩132,570 | ₩133,772 | ₩132,570 | ₩133,278 | +0.53% | 5.4천 |
|---|
| 2026.08.25 | ₩132,277 | ₩133,639 | ₩131,529 | ₩133,505 | +0.93% | 1.3만 |
|---|
| 2026.08.24 | ₩130,741 | ₩133,799 | ₩130,741 | ₩132,918 | +1.66% | 3.3만 |
|---|
| 2026.08.21 | ₩128,539 | ₩130,635 | ₩128,539 | ₩129,847 | +1.02% | 4.8천 |
|---|
| 2026.08.20 | ₩129,420 | ₩130,354 | ₩127,350 | ₩127,350 | -1.60% | 1만 |
|---|
| 2026.08.19 | ₩131,943 | ₩132,904 | ₩129,860 | ₩129,860 | -1.58% | 7.2천 |
|---|
| 2026.08.18 | ₩130,902 | ₩131,943 | ₩130,701 | ₩131,623 | +0.55% | 8.9천 |
|---|
| 2026.08.17 | ₩133,158 | ₩133,158 | ₩130,234 | ₩130,234 | -2.20% | 2만 |
|---|
| 2026.08.14 | ₩133,238 | ₩133,665 | ₩132,904 | ₩132,998 | -0.18% | 6.8천 |
|---|
| 2026.08.13 | ₩132,918 | ₩133,772 | ₩131,663 | ₩133,465 | +0.41% | 1만 |
|---|
| 2026.08.12 | ₩131,209 | ₩132,357 | ₩131,209 | ₩131,956 | +0.57% | 1.5만 |
|---|
| 2026.08.11 | ₩131,569 | ₩132,410 | ₩131,342 | ₩131,342 | -0.17% | 7천 |
|---|
| 2026.08.10 | ₩130,528 | ₩132,424 | ₩130,528 | ₩131,623 | +0.84% | 1.1만 |
|---|
| 2026.08.07 | ₩130,167 | ₩131,142 | ₩130,167 | ₩130,661 | +0.38% | 5.5만 |
|---|
| 2026.08.06 | ₩133,665 | ₩134,173 | ₩131,075 | ₩131,529 | -1.60% | 1.4만 |
|---|
| 2026.08.05 | ₩132,878 | ₩134,039 | ₩131,809 | ₩132,731 | -0.11% | 2.1만 |
|---|
| 2026.08.04 | ₩130,461 | ₩132,611 | ₩129,193 | ₩131,890 | +1.09% | 8.4만 |
|---|
| 2026.08.03 | ₩129,687 | ₩130,274 | ₩128,151 | ₩129,660 | -0.02% | 2.5만 |
|---|
| 2026.07.31 | ₩127,978 | ₩128,512 | ₩127,003 | ₩128,058 | +0.06% | 2.3만 |
|---|
| 2026.07.30 | ₩127,657 | ₩128,165 | ₩124,614 | ₩128,165 | +0.40% | 1.2만 |
|---|
| 2026.07.29 | ₩129,366 | ₩129,366 | ₩126,376 | ₩126,696 | -2.06% | 2.2만 |
|---|
| 2026.07.28 | ₩128,886 | ₩130,982 | ₩128,539 | ₩130,982 | +1.63% | 5.3만 |
|---|
| 2026.07.27 | ₩126,977 | ₩128,832 | ₩126,977 | ₩127,724 | +0.59% | 5만 |
|---|
| 2026.07.24 | ₩123,212 | ₩125,455 | ₩122,664 | ₩125,455 | +1.82% | 3.4만 |
|---|
| 2026.07.23 | ₩121,943 | ₩123,052 | ₩121,743 | ₩123,052 | +0.91% | 7.7천 |
|---|
| 2026.07.22 | ₩124,160 | ₩124,694 | ₩123,599 | ₩124,240 | +0.06% | 7.5천 |
|---|
| 2026.07.21 | ₩124,240 | ₩125,134 | ₩123,706 | ₩124,173 | -0.05% | 1.5만 |
|---|
| 2026.07.20 | ₩125,067 | ₩125,067 | ₩123,759 | ₩124,013 | -0.84% | 5.7천 |
|---|
| 2026.07.17 | ₩125,201 | ₩128,165 | ₩124,921 | ₩125,134 | -0.05% | 8.9천 |
|---|
| 2026.07.16 | ₩127,431 | ₩127,604 | ₩126,269 | ₩127,083 | -0.27% | 1.3만 |
|---|
| 2026.07.15 | ₩125,922 | ₩127,564 | ₩125,241 | ₩126,483 | +0.45% | 3.2만 |
|---|
| 2026.07.14 | ₩122,117 | ₩127,564 | ₩122,117 | ₩124,827 | +2.22% | 2.3만 |
|---|
| 2026.07.13 | ₩124,360 | ₩124,360 | ₩123,238 | ₩124,226 | -0.11% | 7.3천 |
|---|
| 2026.07.10 | ₩123,305 | ₩123,652 | ₩122,371 | ₩122,865 | -0.36% | 4.2천 |
|---|
| 2026.07.09 | ₩120,288 | ₩122,651 | ₩120,288 | ₩122,104 | +1.51% | 1.5만 |
|---|
| 2026.07.08 | ₩122,825 | ₩122,825 | ₩119,674 | ₩119,674 | -2.57% | 1.3만 |
|---|
| 2026.07.07 | ₩125,495 | ₩126,830 | ₩124,547 | ₩124,600 | -0.71% | 3.6만 |
|---|
| 2026.07.06 | ₩123,172 | ₩124,961 | ₩122,638 | ₩124,907 | +1.41% | 1.7만 |
|---|
| 2026.07.02 | ₩121,329 | ₩122,664 | ₩120,368 | ₩122,598 | +1.05% | 4.8만 |
|---|
| 2026.07.01 | ₩115,015 | ₩120,275 | ₩115,015 | ₩119,233 | +3.67% | 1.6만 |
|---|
| 2026.06.30 | ₩114,641 | ₩115,028 | ₩114,053 | ₩114,240 | -0.35% | 7.5천 |
|---|
| 2026.06.29 | ₩115,028 | ₩115,829 | ₩114,627 | ₩114,627 | -0.35% | 6.6천 |
|---|
| 2026.06.26 | ₩113,786 | ₩115,482 | ₩112,812 | ₩113,987 | +0.18% | 3천 |
|---|
| 2026.06.25 | ₩116,243 | ₩118,739 | ₩113,559 | ₩113,559 | -2.31% | 2.8만 |
|---|
| 2026.06.24 | ₩115,268 | ₩115,615 | ₩114,280 | ₩114,654 | -0.53% | 1.8만 |
|---|
| 2026.06.23 | ₩114,294 | ₩116,176 | ₩114,280 | ₩115,642 | +1.18% | 3.9만 |
|---|
| 2026.06.22 | ₩113,960 | ₩115,869 | ₩113,960 | ₩114,868 | +0.80% | 7.1천 |
|---|
| 2026.06.18 | ₩117,004 | ₩117,004 | ₩113,092 | ₩113,639 | -2.88% | 1.1만 |
|---|
| 2026.06.17 | ₩116,750 | ₩118,953 | ₩115,041 | ₩115,682 | -0.91% | 2만 |
|---|
| 2026.06.16 | ₩114,801 | ₩117,057 | ₩114,801 | ₩116,777 | +1.72% | 1.7만 |
|---|
| 2026.06.15 | ₩113,746 | ₩115,215 | ₩113,372 | ₩113,372 | -0.33% | 2.6만 |
|---|
| 2026.06.12 | ₩110,849 | ₩113,466 | ₩110,716 | ₩112,598 | +1.58% | 2.1만 |
|---|
| 2026.06.11 | ₩107,538 | ₩110,262 | ₩107,365 | ₩109,608 | +1.92% | 8.1천 |
|---|
| 2026.06.10 | ₩108,406 | ₩110,342 | ₩108,099 | ₩108,393 | -0.01% | 7.3천 |
|---|
| 2026.06.09 | ₩107,685 | ₩109,528 | ₩107,365 | ₩108,953 | +1.18% | 9.4천 |
|---|
| 2026.06.08 | ₩108,353 | ₩108,860 | ₩107,191 | ₩107,191 | -1.07% | 1.7만 |
|---|
| 2026.06.05 | ₩108,807 | ₩108,940 | ₩107,645 | ₩108,553 | -0.23% | 2.2만 |
|---|
| 2026.06.04 | ₩104,895 | ₩108,406 | ₩104,895 | ₩107,965 | +2.93% | 1.9만 |
|---|
| 2026.06.03 | ₩103,560 | ₩103,560 | ₩101,290 | ₩102,572 | -0.95% | 1.4만 |
|---|
| 2026.06.02 | ₩104,187 | ₩105,763 | ₩103,360 | ₩105,068 | +0.85% | 1만 |
|---|
| 2026.06.01 | ₩104,641 | ₩105,335 | ₩104,227 | ₩105,095 | +0.43% | 1.2만 |
|---|
| 2026.05.29 | ₩104,214 | ₩106,390 | ₩104,000 | ₩105,616 | +1.35% | 7.1천 |
|---|
| 2026.05.28 | ₩104,134 | ₩104,855 | ₩103,466 | ₩104,361 | +0.22% | 1.1만 |
|---|
| 2026.05.27 | ₩107,071 | ₩107,071 | ₩104,801 | ₩105,015 | -1.92% | 3.9천 |
|---|
| 2026.05.26 | ₩107,845 | ₩107,979 | ₩106,497 | ₩107,164 | -0.63% | 1.4만 |
|---|
| 2026.05.22 | ₩106,804 | ₩108,139 | ₩106,804 | ₩107,178 | +0.35% | 1.6만 |
|---|
| 2026.05.21 | ₩105,362 | ₩106,804 | ₩104,948 | ₩106,537 | +1.12% | 5.9천 |
|---|
| 2026.05.20 | ₩103,600 | ₩106,136 | ₩102,799 | ₩106,030 | +2.35% | 9.5천 |
|---|
| 2026.05.19 | ₩105,389 | ₩106,217 | ₩103,907 | ₩103,920 | -1.39% | 1.1만 |
|---|
| 2026.05.18 | ₩103,613 | ₩106,577 | ₩103,613 | ₩106,564 | +2.85% | 1.8만 |
|---|
| 2026.05.15 | ₩105,108 | ₩105,108 | ₩103,920 | ₩104,054 | -1.00% | 1.1만 |
|---|
| 2026.05.14 | ₩104,481 | ₩105,469 | ₩104,481 | ₩104,788 | +0.29% | 1.2만 |
|---|
| 2026.05.13 | ₩104,214 | ₩104,708 | ₩103,506 | ₩103,813 | -0.38% | 5.7천 |
|---|
| 2026.05.12 | ₩104,615 | ₩106,283 | ₩103,506 | ₩106,096 | +1.42% | 2.8만 |
|---|
| 2026.05.11 | ₩104,601 | ₩105,068 | ₩103,854 | ₩104,294 | -0.29% | 1.7만 |
|---|
| 2026.05.08 | ₩106,190 | ₩106,190 | ₩104,481 | ₩104,735 | -1.37% | 1.5만 |
|---|
| 2026.05.07 | ₩106,938 | ₩107,792 | ₩105,683 | ₩105,923 | -0.95% | 7.3천 |
|---|
| 2026.05.06 | ₩108,446 | ₩108,446 | ₩107,044 | ₩107,084 | -1.26% | 6.7천 |
|---|
| 2026.05.05 | ₩106,083 | ₩106,844 | ₩105,349 | ₩106,177 | +0.09% | 6.7천 |
|---|
| 2026.05.04 | ₩107,191 | ₩108,139 | ₩105,976 | ₩106,163 | -0.96% | 8.3천 |
|---|
| 2026.05.01 | ₩108,740 | ₩110,302 | ₩107,885 | ₩107,885 | -0.79% | 5.7천 |
|---|
| 2026.04.30 | ₩105,028 | ₩108,940 | ₩104,935 | ₩108,700 | +3.50% | 8.1천 |
|---|
| 2026.04.29 | ₩108,660 | ₩108,660 | ₩106,897 | ₩107,578 | -1.00% | 1.4만 |
|---|
| 2026.04.28 | ₩108,166 | ₩109,047 | ₩107,472 | ₩107,472 | -0.64% | 3.9천 |
|---|
| 2026.04.27 | ₩105,068 | ₩107,512 | ₩105,068 | ₩107,124 | +1.96% | 1.6만 |
|---|
| 2026.04.24 | ₩106,564 | ₩106,564 | ₩105,669 | ₩105,669 | -0.84% | 1.3만 |
|---|
| 2026.04.23 | ₩108,927 | ₩108,927 | ₩106,070 | ₩107,191 | -1.59% | 1만 |
|---|
| 2026.04.22 | ₩109,941 | ₩110,275 | ₩108,553 | ₩108,940 | -0.91% | 1.4만 |
|---|
| 2026.04.21 | ₩110,903 | ₩112,985 | ₩109,301 | ₩109,301 | -1.44% | 1.2만 |
|---|
| 2026.04.20 | ₩111,103 | ₩111,250 | ₩110,208 | ₩110,689 | -0.37% | 6.6천 |
|---|
| 2026.04.17 | ₩109,634 | ₩112,158 | ₩109,581 | ₩110,048 | +0.38% | 3.8만 |
|---|
| 2026.04.16 | ₩109,514 | ₩109,608 | ₩108,086 | ₩108,406 | -1.01% | 7.3천 |
|---|
| 2026.04.15 | ₩108,179 | ₩109,568 | ₩108,179 | ₩108,860 | +0.63% | 1.9만 |
|---|
| 2026.04.14 | ₩106,550 | ₩107,805 | ₩106,217 | ₩107,245 | +0.65% | 2.3만 |
|---|
| 2026.04.13 | ₩101,984 | ₩106,764 | ₩101,891 | ₩106,764 | +4.69% | 1.2만 |
|---|
| 2026.04.10 | ₩104,641 | ₩104,641 | ₩102,799 | ₩103,360 | -1.22% | 1.2만 |
|---|
| 2026.04.09 | ₩104,014 | ₩106,150 | ₩103,760 | ₩105,776 | +1.69% | 4.4천 |
|---|
| 2026.04.08 | ₩104,428 | ₩105,789 | ₩104,361 | ₩105,108 | +0.65% | 2.2만 |
|---|
| 2026.04.07 | ₩98,513 | ₩99,795 | ₩98,513 | ₩99,795 | +1.30% | 3.1천 |
|---|
| 2026.04.06 | ₩98,140 | ₩100,276 | ₩98,140 | ₩99,808 | +1.70% | 3.5만 |
|---|
| 2026.04.02 | ₩95,269 | ₩98,740 | ₩95,269 | ₩98,286 | +3.17% | 8.7천 |
|---|
| 2026.04.01 | ₩99,475 | ₩99,475 | ₩97,045 | ₩97,993 | -1.49% | 1만 |
|---|
| 2026.03.31 | ₩96,578 | ₩98,126 | ₩94,789 | ₩98,006 | +1.48% | 1.3만 |
|---|
| 2026.03.30 | ₩93,467 | ₩94,882 | ₩93,240 | ₩94,028 | +0.60% | 1.3만 |
|---|
| 2026.03.27 | ₩96,204 | ₩96,484 | ₩91,371 | ₩91,972 | -4.40% | 2.4만 |
|---|
| 2026.03.26 | ₩96,978 | ₩98,220 | ₩96,324 | ₩96,791 | -0.19% | 6천 |
|---|
| 2026.03.25 | ₩99,021 | ₩100,329 | ₩96,925 | ₩98,033 | -1.00% | 7천 |
|---|
| 2026.03.24 | ₩95,950 | ₩99,194 | ₩95,950 | ₩98,019 | +2.16% | 1.5만 |
|---|
| 2026.03.23 | ₩99,408 | ₩100,329 | ₩98,046 | ₩98,046 | -1.37% | 1.9만 |
|---|
| 2026.03.20 | ₩96,044 | ₩97,031 | ₩95,590 | ₩96,230 | +0.19% | 1만 |
|---|
| 2026.03.19 | ₩94,922 | ₩96,311 | ₩94,441 | ₩96,017 | +1.15% | 2.2만 |
|---|
| 2026.03.18 | ₩97,392 | ₩98,019 | ₩95,857 | ₩95,963 | -1.47% | 1.5만 |
|---|
| 2026.03.17 | ₩98,727 | ₩100,449 | ₩98,273 | ₩98,273 | -0.46% | 1.5만 |
|---|
| 2026.03.16 | ₩97,112 | ₩98,487 | ₩96,898 | ₩97,285 | +0.18% | 1.9만 |
|---|
| 2026.03.13 | ₩97,512 | ₩97,792 | ₩95,590 | ₩95,630 | -1.93% | 1.6만 |
|---|
| 2026.03.12 | ₩96,297 | ₩96,684 | ₩95,429 | ₩95,429 | -0.90% | 4.3만 |
|---|
| 2026.03.11 | ₩99,782 | ₩100,115 | ₩97,138 | ₩98,780 | -1.00% | 1.4만 |
|---|
| 2026.03.10 | ₩99,448 | ₩101,944 | ₩99,448 | ₩100,382 | +0.94% | 1.2만 |
|---|
| 2026.03.09 | ₩100,236 | ₩102,171 | ₩97,339 | ₩101,531 | +1.29% | 3.7만 |
|---|
| 2026.03.06 | ₩102,145 | ₩102,772 | ₩99,274 | ₩102,625 | +0.47% | 1.6만 |
|---|
| 2026.03.05 | ₩105,896 | ₩107,538 | ₩104,067 | ₩105,416 | -0.45% | 2만 |
|---|
| 2026.03.04 | ₩105,683 | ₩106,817 | ₩105,015 | ₩106,444 | +0.72% | 1.3만 |
|---|
| 2026.03.03 | ₩102,478 | ₩106,310 | ₩100,796 | ₩105,335 | +2.79% | 3.2만 |
|---|
| 2026.03.02 | ₩102,465 | ₩106,804 | ₩102,465 | ₩105,709 | +3.17% | 1만 |
|---|
| 2026.02.27 | ₩107,205 | ₩108,393 | ₩104,574 | ₩105,936 | -1.18% | 2.2만 |
|---|
| 2026.02.26 | ₩108,686 | ₩111,223 | ₩108,686 | ₩110,596 | +1.76% | 1.1만 |
|---|
| 2026.02.25 | ₩105,469 | ₩108,046 | ₩105,469 | ₩107,912 | +2.32% | 1.3만 |
|---|
| 2026.02.24 | ₩102,599 | ₩105,095 | ₩101,811 | ₩104,508 | +1.86% | 1.9만 |
|---|
| 2026.02.23 | ₩110,409 | ₩110,409 | ₩103,320 | ₩103,373 | -6.37% | 3.6만 |
|---|
| 2026.02.20 | ₩109,234 | ₩110,929 | ₩108,740 | ₩110,929 | +1.55% | 8.5천 |
|---|
| 2026.02.19 | ₩109,674 | ₩109,795 | ₩108,059 | ₩109,381 | -0.27% | 6.6천 |
|---|
| 2026.02.18 | ₩110,008 | ₩111,957 | ₩110,008 | ₩111,744 | +1.58% | 7.8천 |
|---|
| 2026.02.17 | ₩108,152 | ₩110,262 | ₩108,152 | ₩109,714 | +1.44% | 1.1만 |
|---|
| 2026.02.13 | ₩107,578 | ₩108,446 | ₩106,257 | ₩107,512 | -0.06% | 1.1만 |
|---|
| 2026.02.12 | ₩112,665 | ₩113,252 | ₩106,804 | ₩107,752 | -4.36% | 1.9만 |
|---|
| 2026.02.11 | ₩117,177 | ₩117,177 | ₩112,131 | ₩112,358 | -4.11% | 3만 |
|---|
| 2026.02.10 | ₩116,683 | ₩118,859 | ₩114,173 | ₩115,589 | -0.94% | 2.1만 |
|---|
| 2026.02.09 | ₩118,285 | ₩119,033 | ₩117,471 | ₩117,538 | -0.63% | 1.3만 |
|---|
| 2026.02.06 | ₩116,950 | ₩119,220 | ₩116,950 | ₩118,966 | +1.72% | 2.9만 |
|---|
| 2026.02.05 | ₩116,937 | ₩116,977 | ₩114,507 | ₩114,761 | -1.86% | 8.7천 |
|---|
| 2026.02.04 | ₩116,069 | ₩118,459 | ₩116,069 | ₩117,618 | +1.33% | 1.9만 |
|---|
| 2026.02.03 | ₩117,404 | ₩118,552 | ₩114,761 | ₩115,776 | -1.39% | 3.4만 |
|---|
| 2026.02.02 | ₩115,495 | ₩118,366 | ₩115,495 | ₩118,032 | +2.20% | 4만 |
|---|
| 2026.01.30 | ₩115,562 | ₩116,216 | ₩114,120 | ₩115,735 | +0.15% | 5천 |
|---|
| 2026.01.29 | ₩115,068 | ₩116,203 | ₩114,053 | ₩116,029 | +0.84% | 2.1만 |
|---|
| 2026.01.28 | ₩113,479 | ₩113,987 | ₩113,145 | ₩113,680 | +0.18% | 2.2만 |
|---|
| 2026.01.27 | ₩114,547 | ₩114,667 | ₩113,212 | ₩113,760 | -0.69% | 9천 |
|---|
| 2026.01.26 | ₩113,853 | ₩115,735 | ₩113,853 | ₩115,629 | +1.56% | 1.4만 |
|---|
| 2026.01.23 | ₩115,936 | ₩115,936 | ₩113,372 | ₩114,160 | -1.53% | 1.1만 |
|---|
| 2026.01.22 | ₩117,044 | ₩118,219 | ₩116,804 | ₩117,231 | +0.16% | 2.1만 |
|---|
| 2026.01.21 | ₩115,362 | ₩117,177 | ₩115,041 | ₩115,762 | +0.35% | 1.6만 |
|---|
| 2026.01.20 | ₩116,603 | ₩118,686 | ₩114,427 | ₩114,961 | -1.41% | 2.1만 |
|---|
| 2026.01.16 | ₩119,874 | ₩121,703 | ₩119,754 | ₩120,221 | +0.29% | 1.5만 |
|---|
| 2026.01.15 | ₩119,447 | ₩121,516 | ₩119,447 | ₩120,155 | +0.59% | 2.9만 |
|---|
| 2026.01.14 | ₩118,486 | ₩119,180 | ₩117,217 | ₩119,180 | +0.59% | 2.3만 |
|---|
| 2026.01.13 | ₩122,825 | ₩123,092 | ₩119,247 | ₩119,607 | -2.62% | 5.1만 |
|---|
| 2026.01.12 | ₩123,706 | ₩124,480 | ₩122,491 | ₩124,186 | +0.39% | 1.5만 |
|---|
| 2026.01.09 | ₩127,377 | ₩128,151 | ₩126,469 | ₩126,483 | -0.70% | 8.1천 |
|---|
| 2026.01.08 | ₩125,081 | ₩128,605 | ₩125,081 | ₩127,257 | +1.74% | 7.7천 |
|---|
| 2026.01.07 | ₩129,286 | ₩129,286 | ₩125,602 | ₩125,788 | -2.71% | 1만 |
|---|
| 2026.01.06 | ₩128,005 | ₩130,007 | ₩127,764 | ₩129,740 | +1.36% | 1.6만 |
|---|
| 2026.01.05 | ₩124,226 | ₩129,580 | ₩124,226 | ₩128,085 | +3.11% | 1.3만 |
|---|
| 2026.01.02 | ₩122,157 | ₩123,145 | ₩120,755 | ₩123,065 | +0.74% | 1.5만 |
|---|
| 2025.12.31 | ₩124,614 | ₩124,614 | ₩122,291 | ₩122,531 | -1.67% | 12만 |
|---|
| 2025.12.30 | ₩125,228 | ₩125,228 | ₩124,066 | ₩124,186 | -0.83% | 9.4만 |
|---|
| 2025.12.29 | ₩126,042 | ₩126,042 | ₩124,493 | ₩124,760 | -1.02% | 1만 |
|---|
| 2025.12.26 | ₩126,629 | ₩126,629 | ₩125,495 | ₩126,069 | -0.44% | 9.2천 |
|---|
| 2025.12.24 | ₩126,095 | ₩127,244 | ₩125,201 | ₩126,683 | +0.47% | 1.8만 |
|---|
| 2025.12.23 | ₩137,791 | ₩139,272 | ₩137,791 | ₩138,859 | +0.78% | 1.5만 |
|---|
| 2025.12.22 | ₩135,508 | ₩138,672 | ₩135,508 | ₩138,164 | +1.96% | 2.2만 |
|---|
| 2025.12.19 | ₩133,865 | ₩135,641 | ₩133,865 | ₩134,867 | +0.75% | 7.8천 |
|---|
| 2025.12.18 | ₩134,012 | ₩135,641 | ₩133,158 | ₩133,371 | -0.48% | 9.4천 |
|---|
| 2025.12.17 | ₩134,573 | ₩135,908 | ₩133,799 | ₩133,799 | -0.58% | 6.9천 |
|---|
| 2025.12.16 | ₩135,561 | ₩136,589 | ₩133,291 | ₩134,199 | -1.00% | 6.2천 |
|---|
| 2025.12.15 | ₩136,215 | ₩137,243 | ₩135,401 | ₩135,988 | -0.17% | 1.5만 |
|---|
| 2025.12.12 | ₩136,175 | ₩136,509 | ₩134,373 | ₩135,521 | -0.48% | 2만 |
|---|
| 2025.12.11 | ₩131,369 | ₩135,641 | ₩131,369 | ₩135,107 | +2.85% | 5.6만 |
|---|
| 2025.12.10 | ₩128,779 | ₩131,209 | ₩128,779 | ₩130,421 | +1.28% | 9.4천 |
|---|
| 2025.12.09 | ₩129,233 | ₩130,381 | ₩127,564 | ₩127,684 | -1.20% | 4천 |
|---|
| 2025.12.08 | ₩128,966 | ₩129,406 | ₩128,005 | ₩128,445 | -0.40% | 6.6천 |
|---|
| 2025.12.05 | ₩128,632 | ₩130,488 | ₩128,632 | ₩129,687 | +0.82% | 4.7천 |
|---|
| 2025.12.04 | ₩129,500 | ₩130,528 | ₩129,033 | ₩129,313 | -0.14% | 5.9천 |
|---|
| 2025.12.03 | ₩127,524 | ₩129,073 | ₩127,150 | ₩128,993 | +1.15% | 6.9천 |
|---|
| 2025.12.02 | ₩125,294 | ₩126,710 | ₩125,294 | ₩125,748 | +0.36% | 2.7천 |
|---|
| 2025.12.01 | ₩126,963 | ₩127,404 | ₩125,922 | ₩125,922 | -0.82% | 5.4천 |
|---|
| 2025.11.28 | ₩126,536 | ₩128,952 | ₩126,536 | ₩127,978 | +1.14% | 6.4천 |
|---|
| 2025.11.26 | ₩124,800 | ₩127,110 | ₩124,800 | ₩126,536 | +1.39% | 1.4만 |
|---|
| 2025.11.25 | ₩121,556 | ₩124,934 | ₩121,556 | ₩124,373 | +2.32% | 1.5만 |
|---|
| 2025.11.24 | ₩120,835 | ₩121,436 | ₩120,835 | ₩121,436 | +0.50% | 2.8천 |
|---|
| 2025.11.21 | ₩118,179 | ₩121,209 | ₩118,152 | ₩120,368 | +1.85% | 4.6천 |
|---|
| 2025.11.20 | ₩121,490 | ₩122,758 | ₩117,778 | ₩117,778 | -3.05% | 1.3만 |
|---|
| 2025.11.19 | ₩119,434 | ₩120,048 | ₩118,299 | ₩120,048 | +0.51% | 4.9천 |
|---|
| 2025.11.18 | ₩118,913 | ₩120,568 | ₩117,992 | ₩119,140 | +0.19% | 1만 |
|---|
| 2025.11.17 | ₩123,772 | ₩123,879 | ₩118,619 | ₩119,394 | -3.54% | 1.9만 |
|---|
| 2025.11.14 | ₩125,949 | ₩125,949 | ₩123,425 | ₩124,280 | -1.32% | 6.4천 |
|---|
| 2025.11.13 | ₩130,261 | ₩130,261 | ₩126,416 | ₩126,589 | -2.82% | 1.2만 |
|---|
| 2025.11.12 | ₩129,834 | ₩131,129 | ₩129,834 | ₩130,408 | +0.44% | 1.6만 |
|---|
| 2025.11.11 | ₩126,723 | ₩128,071 | ₩126,723 | ₩127,844 | +0.88% | 2.3천 |
|---|
| 2025.11.10 | ₩127,123 | ₩127,337 | ₩125,535 | ₩126,803 | -0.25% | 8.8천 |
|---|
| 2025.11.07 | ₩123,679 | ₩126,069 | ₩122,731 | ₩126,069 | +1.93% | 8.6천 |
|---|
| 2025.11.06 | ₩124,160 | ₩124,881 | ₩123,345 | ₩124,387 | +0.18% | 7.4천 |
|---|
| 2025.11.05 | ₩124,133 | ₩125,935 | ₩123,759 | ₩125,334 | +0.97% | 8.6천 |
|---|
| 2025.11.04 | ₩123,759 | ₩124,640 | ₩123,612 | ₩124,253 | +0.40% | 1.6만 |
|---|
| 2025.11.03 | ₩124,133 | ₩124,133 | ₩120,835 | ₩122,998 | -0.91% | 6.2만 |
|---|
| 2025.10.31 | ₩122,384 | ₩124,574 | ₩122,384 | ₩124,013 | +1.33% | 1.7만 |
|---|
| 2025.10.30 | ₩122,531 | ₩125,788 | ₩122,531 | ₩123,599 | +0.87% | 1.2만 |
|---|
| 2025.10.29 | ₩124,694 | ₩124,961 | ₩121,997 | ₩122,865 | -1.47% | 1.8만 |
|---|
| 2025.10.28 | ₩128,365 | ₩128,872 | ₩127,177 | ₩127,204 | -0.90% | 3.8만 |
|---|
| 2025.10.27 | ₩128,952 | ₩129,046 | ₩128,405 | ₩128,806 | -0.11% | 5.2천 |
|---|
| 2025.10.24 | ₩127,497 | ₩128,285 | ₩127,497 | ₩128,018 | +0.41% | 4천 |
|---|
| 2025.10.23 | ₩125,054 | ₩125,762 | ₩124,453 | ₩125,308 | +0.20% | 4.9천 |
|---|
| 2025.10.22 | ₩125,521 | ₩125,615 | ₩123,345 | ₩124,694 | -0.66% | 6.8천 |
|---|
| 2025.10.21 | ₩126,296 | ₩127,644 | ₩126,296 | ₩126,469 | +0.14% | 3.7천 |
|---|
| 2025.10.20 | ₩124,413 | ₩126,830 | ₩124,413 | ₩126,616 | +1.77% | 1.2만 |
|---|
| 2025.10.17 | ₩122,664 | ₩124,266 | ₩121,863 | ₩123,826 | +0.95% | 1.4만 |
|---|
| 2025.10.16 | ₩128,031 | ₩128,031 | ₩120,782 | ₩121,717 | -4.93% | 2.5만 |
|---|
| 2025.10.15 | ₩130,635 | ₩131,089 | ₩127,657 | ₩128,926 | -1.31% | 3.8만 |
|---|
| 2025.10.14 | ₩124,520 | ₩130,701 | ₩124,333 | ₩129,126 | +3.70% | 3.6만 |
|---|
| 2025.10.13 | ₩126,042 | ₩126,910 | ₩124,827 | ₩126,416 | +0.30% | 2.2만 |
|---|
| 2025.10.10 | ₩130,434 | ₩130,848 | ₩123,826 | ₩123,826 | -5.07% | 2.9만 |
|---|