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 | ₩115,866 | ₩117,548 | ₩115,866 | ₩117,348 | +1.28% | 5.4만 |
| 2026.10.08 | ₩112,129 | ₩115,239 | ₩112,129 | ₩115,212 | +2.75% | 9.2천 |
| 2026.10.07 | ₩112,116 | ₩113,424 | ₩112,049 | ₩112,997 | +0.79% | 2만 |
| 2026.10.06 | ₩113,797 | ₩115,159 | ₩113,797 | ₩114,171 | +0.33% | 6.3천 |
| 2026.10.05 | ₩111,875 | ₩114,024 | ₩111,542 | ₩113,664 | +1.60% | 4.6천 |
| 2026.10.02 | ₩112,129 | ₩113,010 | ₩111,115 | ₩112,009 | -0.11% | 9.2천 |
| 2026.10.01 | ₩110,874 | ₩112,222 | ₩109,406 | ₩112,062 | +1.07% | 1.4만 |
| 2026.09.30 | ₩114,318 | ₩114,318 | ₩111,662 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩111,662 |
| -2.32% |
| 1.9만 |
| 2026.09.29 | ₩115,266 | ₩115,266 | ₩113,597 | ₩114,358 | -0.79% | 1.1만 |
|---|
| 2026.09.28 | ₩116,907 | ₩117,241 | ₩115,145 | ₩115,145 | -1.51% | 1.3만 |
|---|
| 2026.09.25 | ₩117,414 | ₩118,082 | ₩115,786 | ₩118,028 | +0.52% | 8.2천 |
|---|
| 2026.09.24 | ₩117,548 | ₩117,775 | ₩115,853 | ₩116,774 | -0.66% | 9.7천 |
|---|
| 2026.09.23 | ₩116,907 | ₩118,589 | ₩116,654 | ₩116,654 | -0.22% | 1.5만 |
|---|
| 2026.09.22 | ₩123,180 | ₩123,180 | ₩117,134 | ₩117,962 | -4.24% | 9.7천 |
|---|
| 2026.09.21 | ₩123,074 | ₩123,154 | ₩122,166 | ₩122,873 | -0.16% | 6.1천 |
|---|
| 2026.09.18 | ₩121,325 | ₩122,313 | ₩120,591 | ₩121,872 | +0.45% | 8.9천 |
|---|
| 2026.09.17 | ₩123,821 | ₩123,821 | ₩121,045 | ₩122,006 | -1.47% | 1.3만 |
|---|
| 2026.09.16 | ₩126,183 | ₩126,344 | ₩120,418 | ₩122,246 | -3.12% | 1.6만 |
|---|
| 2026.09.15 | ₩126,450 | ₩126,637 | ₩125,036 | ₩126,317 | -0.11% | 2.3만 |
|---|
| 2026.09.14 | ₩128,933 | ₩129,280 | ₩126,410 | ₩127,198 | -1.35% | 1.8만 |
|---|
| 2026.09.11 | ₩128,599 | ₩129,534 | ₩127,011 | ₩127,985 | -0.48% | 3.5만 |
|---|
| 2026.09.10 | ₩126,757 | ₩127,345 | ₩125,810 | ₩126,571 | -0.15% | 1.8만 |
|---|
| 2026.09.09 | ₩127,825 | ₩128,079 | ₩126,531 | ₩127,438 | -0.30% | 1.1만 |
|---|
| 2026.09.08 | ₩130,294 | ₩130,575 | ₩128,346 | ₩128,519 | -1.36% | 2.6만 |
|---|
| 2026.09.04 | ₩132,256 | ₩133,084 | ₩131,656 | ₩132,110 | -0.11% | 4.9천 |
|---|
| 2026.09.03 | ₩131,576 | ₩134,405 | ₩131,576 | ₩134,152 | +1.96% | 3.3만 |
|---|
| 2026.09.02 | ₩129,147 | ₩132,804 | ₩129,120 | ₩130,214 | +0.83% | 8.6천 |
|---|
| 2026.09.01 | ₩130,455 | ₩130,455 | ₩128,159 | ₩128,212 | -1.72% | 1.3만 |
|---|
| 2026.08.31 | ₩131,135 | ₩131,229 | ₩130,468 | ₩130,468 | -0.51% | 1.6만 |
|---|
| 2026.08.28 | ₩131,749 | ₩133,685 | ₩131,749 | ₩132,377 | +0.48% | 8.7천 |
|---|
| 2026.08.27 | ₩130,975 | ₩132,710 | ₩130,868 | ₩131,469 | +0.38% | 7.6천 |
|---|
| 2026.08.26 | ₩132,537 | ₩133,738 | ₩132,537 | ₩133,244 | +0.53% | 5.4천 |
|---|
| 2026.08.25 | ₩132,243 | ₩133,604 | ₩131,496 | ₩133,471 | +0.93% | 1.3만 |
|---|
| 2026.08.24 | ₩130,708 | ₩133,765 | ₩130,708 | ₩132,884 | +1.66% | 3.3만 |
|---|
| 2026.08.21 | ₩128,506 | ₩130,601 | ₩128,506 | ₩129,814 | +1.02% | 4.8천 |
|---|
| 2026.08.20 | ₩129,387 | ₩130,321 | ₩127,318 | ₩127,318 | -1.60% | 1만 |
|---|
| 2026.08.19 | ₩131,909 | ₩132,870 | ₩129,827 | ₩129,827 | -1.58% | 7.2천 |
|---|
| 2026.08.18 | ₩130,868 | ₩131,909 | ₩130,668 | ₩131,589 | +0.55% | 8.9천 |
|---|
| 2026.08.17 | ₩133,124 | ₩133,124 | ₩130,201 | ₩130,201 | -2.20% | 2만 |
|---|
| 2026.08.14 | ₩133,204 | ₩133,631 | ₩132,870 | ₩132,964 | -0.18% | 6.8천 |
|---|
| 2026.08.13 | ₩132,884 | ₩133,738 | ₩131,629 | ₩133,431 | +0.41% | 1만 |
|---|
| 2026.08.12 | ₩131,175 | ₩132,323 | ₩131,175 | ₩131,923 | +0.57% | 1.5만 |
|---|
| 2026.08.11 | ₩131,536 | ₩132,377 | ₩131,309 | ₩131,309 | -0.17% | 7천 |
|---|
| 2026.08.10 | ₩130,495 | ₩132,390 | ₩130,495 | ₩131,589 | +0.84% | 1.1만 |
|---|
| 2026.08.07 | ₩130,134 | ₩131,109 | ₩130,134 | ₩130,628 | +0.38% | 5.5만 |
|---|
| 2026.08.06 | ₩133,631 | ₩134,138 | ₩131,042 | ₩131,496 | -1.60% | 1.4만 |
|---|
| 2026.08.05 | ₩132,844 | ₩134,005 | ₩131,776 | ₩132,697 | -0.11% | 2.1만 |
|---|
| 2026.08.04 | ₩130,428 | ₩132,577 | ₩129,160 | ₩131,856 | +1.09% | 8.4만 |
|---|
| 2026.08.03 | ₩129,654 | ₩130,241 | ₩128,119 | ₩129,627 | -0.02% | 2.5만 |
|---|
| 2026.07.31 | ₩127,945 | ₩128,479 | ₩126,971 | ₩128,025 | +0.06% | 2.3만 |
|---|
| 2026.07.30 | ₩127,625 | ₩128,132 | ₩124,582 | ₩128,132 | +0.40% | 1.2만 |
|---|
| 2026.07.29 | ₩129,333 | ₩129,333 | ₩126,344 | ₩126,664 | -2.06% | 2.2만 |
|---|
| 2026.07.28 | ₩128,853 | ₩130,948 | ₩128,506 | ₩130,948 | +1.63% | 5.3만 |
|---|
| 2026.07.27 | ₩126,944 | ₩128,800 | ₩126,944 | ₩127,692 | +0.59% | 5만 |
|---|
| 2026.07.24 | ₩123,180 | ₩125,423 | ₩122,633 | ₩125,423 | +1.82% | 3.4만 |
|---|
| 2026.07.23 | ₩121,912 | ₩123,020 | ₩121,712 | ₩123,020 | +0.91% | 7.7천 |
|---|
| 2026.07.22 | ₩124,128 | ₩124,662 | ₩123,567 | ₩124,208 | +0.06% | 7.5천 |
|---|
| 2026.07.21 | ₩124,208 | ₩125,102 | ₩123,674 | ₩124,141 | -0.05% | 1.5만 |
|---|
| 2026.07.20 | ₩125,036 | ₩125,036 | ₩123,728 | ₩123,981 | -0.84% | 5.7천 |
|---|
| 2026.07.17 | ₩125,169 | ₩128,132 | ₩124,889 | ₩125,102 | -0.05% | 8.9천 |
|---|
| 2026.07.16 | ₩127,398 | ₩127,572 | ₩126,237 | ₩127,051 | -0.27% | 1.3만 |
|---|
| 2026.07.15 | ₩125,890 | ₩127,532 | ₩125,209 | ₩126,450 | +0.45% | 3.2만 |
|---|
| 2026.07.14 | ₩122,086 | ₩127,532 | ₩122,086 | ₩124,795 | +2.22% | 2.3만 |
|---|
| 2026.07.13 | ₩124,328 | ₩124,328 | ₩123,207 | ₩124,195 | -0.11% | 7.3천 |
|---|
| 2026.07.10 | ₩123,274 | ₩123,621 | ₩122,340 | ₩122,833 | -0.36% | 4.2천 |
|---|
| 2026.07.09 | ₩120,257 | ₩122,620 | ₩120,257 | ₩122,073 | +1.51% | 1.5만 |
|---|
| 2026.07.08 | ₩122,793 | ₩122,793 | ₩119,643 | ₩119,643 | -2.57% | 1.3만 |
|---|
| 2026.07.07 | ₩125,463 | ₩126,797 | ₩124,515 | ₩124,568 | -0.71% | 3.6만 |
|---|
| 2026.07.06 | ₩123,140 | ₩124,929 | ₩122,606 | ₩124,875 | +1.41% | 1.7만 |
|---|
| 2026.07.02 | ₩121,298 | ₩122,633 | ₩120,337 | ₩122,566 | +1.05% | 4.8만 |
|---|
| 2026.07.01 | ₩114,985 | ₩120,244 | ₩114,985 | ₩119,203 | +3.67% | 1.6만 |
|---|
| 2026.06.30 | ₩114,612 | ₩114,999 | ₩114,024 | ₩114,211 | -0.35% | 7.5천 |
|---|
| 2026.06.29 | ₩114,999 | ₩115,799 | ₩114,598 | ₩114,598 | -0.35% | 6.6천 |
|---|
| 2026.06.26 | ₩113,757 | ₩115,452 | ₩112,783 | ₩113,958 | +0.18% | 3천 |
|---|
| 2026.06.25 | ₩116,213 | ₩118,709 | ₩113,530 | ₩113,530 | -2.31% | 2.8만 |
|---|
| 2026.06.24 | ₩115,239 | ₩115,586 | ₩114,251 | ₩114,625 | -0.53% | 1.8만 |
|---|
| 2026.06.23 | ₩114,265 | ₩116,146 | ₩114,251 | ₩115,613 | +1.18% | 3.9만 |
|---|
| 2026.06.22 | ₩113,931 | ₩115,839 | ₩113,931 | ₩114,838 | +0.80% | 7.1천 |
|---|
| 2026.06.18 | ₩116,974 | ₩116,974 | ₩113,063 | ₩113,611 | -2.88% | 1.1만 |
|---|
| 2026.06.17 | ₩116,720 | ₩118,923 | ₩115,012 | ₩115,653 | -0.91% | 2만 |
|---|
| 2026.06.16 | ₩114,772 | ₩117,027 | ₩114,772 | ₩116,747 | +1.72% | 1.7만 |
|---|
| 2026.06.15 | ₩113,717 | ₩115,185 | ₩113,344 | ₩113,344 | -0.33% | 2.6만 |
|---|
| 2026.06.12 | ₩110,821 | ₩113,437 | ₩110,688 | ₩112,569 | +1.58% | 2.1만 |
|---|
| 2026.06.11 | ₩107,511 | ₩110,234 | ₩107,337 | ₩109,580 | +1.92% | 8.1천 |
|---|
| 2026.06.10 | ₩108,378 | ₩110,314 | ₩108,071 | ₩108,365 | -0.01% | 7.3천 |
|---|
| 2026.06.09 | ₩107,658 | ₩109,500 | ₩107,337 | ₩108,926 | +1.18% | 9.4천 |
|---|
| 2026.06.08 | ₩108,325 | ₩108,832 | ₩107,164 | ₩107,164 | -1.07% | 1.7만 |
|---|
| 2026.06.05 | ₩108,779 | ₩108,912 | ₩107,618 | ₩108,525 | -0.23% | 2.2만 |
|---|
| 2026.06.04 | ₩104,868 | ₩108,378 | ₩104,868 | ₩107,938 | +2.93% | 1.9만 |
|---|
| 2026.06.03 | ₩103,533 | ₩103,533 | ₩101,264 | ₩102,546 | -0.95% | 1.4만 |
|---|
| 2026.06.02 | ₩104,161 | ₩105,736 | ₩103,333 | ₩105,042 | +0.85% | 1만 |
|---|
| 2026.06.01 | ₩104,615 | ₩105,309 | ₩104,201 | ₩105,068 | +0.43% | 1.2만 |
|---|
| 2026.05.29 | ₩104,187 | ₩106,363 | ₩103,974 | ₩105,589 | +1.35% | 7.1천 |
|---|
| 2026.05.28 | ₩104,107 | ₩104,828 | ₩103,440 | ₩104,334 | +0.22% | 1.1만 |
|---|
| 2026.05.27 | ₩107,044 | ₩107,044 | ₩104,775 | ₩104,988 | -1.92% | 3.9천 |
|---|
| 2026.05.26 | ₩107,818 | ₩107,951 | ₩106,470 | ₩107,137 | -0.63% | 1.4만 |
|---|
| 2026.05.22 | ₩106,777 | ₩108,112 | ₩106,777 | ₩107,151 | +0.35% | 1.6만 |
|---|
| 2026.05.21 | ₩105,335 | ₩106,777 | ₩104,922 | ₩106,510 | +1.12% | 5.9천 |
|---|
| 2026.05.20 | ₩103,573 | ₩106,109 | ₩102,773 | ₩106,003 | +2.35% | 9.5천 |
|---|
| 2026.05.19 | ₩105,362 | ₩106,190 | ₩103,880 | ₩103,894 | -1.39% | 1.1만 |
|---|
| 2026.05.18 | ₩103,587 | ₩106,550 | ₩103,587 | ₩106,537 | +2.85% | 1.8만 |
|---|
| 2026.05.15 | ₩105,082 | ₩105,082 | ₩103,894 | ₩104,027 | -1.00% | 1.1만 |
|---|
| 2026.05.14 | ₩104,454 | ₩105,442 | ₩104,454 | ₩104,761 | +0.29% | 1.2만 |
|---|
| 2026.05.13 | ₩104,187 | ₩104,681 | ₩103,480 | ₩103,787 | -0.38% | 5.7천 |
|---|
| 2026.05.12 | ₩104,588 | ₩106,256 | ₩103,480 | ₩106,069 | +1.42% | 2.8만 |
|---|
| 2026.05.11 | ₩104,575 | ₩105,042 | ₩103,827 | ₩104,268 | -0.29% | 1.7만 |
|---|
| 2026.05.08 | ₩106,163 | ₩106,163 | ₩104,454 | ₩104,708 | -1.37% | 1.5만 |
|---|
| 2026.05.07 | ₩106,910 | ₩107,764 | ₩105,656 | ₩105,896 | -0.95% | 7.3천 |
|---|
| 2026.05.06 | ₩108,418 | ₩108,418 | ₩107,017 | ₩107,057 | -1.26% | 6.7천 |
|---|
| 2026.05.05 | ₩106,056 | ₩106,817 | ₩105,322 | ₩106,149 | +0.09% | 6.7천 |
|---|
| 2026.05.04 | ₩107,164 | ₩108,112 | ₩105,949 | ₩106,136 | -0.96% | 8.3천 |
|---|
| 2026.05.01 | ₩108,712 | ₩110,274 | ₩107,858 | ₩107,858 | -0.79% | 5.7천 |
|---|
| 2026.04.30 | ₩105,002 | ₩108,912 | ₩104,908 | ₩108,672 | +3.50% | 8.1천 |
|---|
| 2026.04.29 | ₩108,632 | ₩108,632 | ₩106,870 | ₩107,551 | -1.00% | 1.4만 |
|---|
| 2026.04.28 | ₩108,138 | ₩109,019 | ₩107,444 | ₩107,444 | -0.64% | 3.9천 |
|---|
| 2026.04.27 | ₩105,042 | ₩107,484 | ₩105,042 | ₩107,097 | +1.96% | 1.6만 |
|---|
| 2026.04.24 | ₩106,537 | ₩106,537 | ₩105,642 | ₩105,642 | -0.84% | 1.3만 |
|---|
| 2026.04.23 | ₩108,899 | ₩108,899 | ₩106,043 | ₩107,164 | -1.59% | 1만 |
|---|
| 2026.04.22 | ₩109,913 | ₩110,247 | ₩108,525 | ₩108,912 | -0.91% | 1.4만 |
|---|
| 2026.04.21 | ₩110,874 | ₩112,957 | ₩109,273 | ₩109,273 | -1.44% | 1.2만 |
|---|
| 2026.04.20 | ₩111,075 | ₩111,221 | ₩110,180 | ₩110,661 | -0.37% | 6.6천 |
|---|
| 2026.04.17 | ₩109,606 | ₩112,129 | ₩109,553 | ₩110,020 | +0.38% | 3.8만 |
|---|
| 2026.04.16 | ₩109,486 | ₩109,580 | ₩108,058 | ₩108,378 | -1.01% | 7.3천 |
|---|
| 2026.04.15 | ₩108,152 | ₩109,540 | ₩108,152 | ₩108,832 | +0.63% | 1.9만 |
|---|
| 2026.04.14 | ₩106,523 | ₩107,778 | ₩106,190 | ₩107,217 | +0.65% | 2.3만 |
|---|
| 2026.04.13 | ₩101,958 | ₩106,737 | ₩101,865 | ₩106,737 | +4.69% | 1.2만 |
|---|
| 2026.04.10 | ₩104,615 | ₩104,615 | ₩102,773 | ₩103,333 | -1.22% | 1.2만 |
|---|
| 2026.04.09 | ₩103,987 | ₩106,123 | ₩103,734 | ₩105,749 | +1.69% | 4.4천 |
|---|
| 2026.04.08 | ₩104,401 | ₩105,762 | ₩104,334 | ₩105,082 | +0.65% | 2.2만 |
|---|
| 2026.04.07 | ₩98,488 | ₩99,770 | ₩98,488 | ₩99,770 | +1.30% | 3.1천 |
|---|
| 2026.04.06 | ₩98,115 | ₩100,250 | ₩98,115 | ₩99,783 | +1.70% | 3.5만 |
|---|
| 2026.04.02 | ₩95,245 | ₩98,715 | ₩95,245 | ₩98,261 | +3.17% | 8.7천 |
|---|
| 2026.04.01 | ₩99,449 | ₩99,449 | ₩97,020 | ₩97,968 | -1.49% | 1만 |
|---|
| 2026.03.31 | ₩96,553 | ₩98,101 | ₩94,764 | ₩97,981 | +1.48% | 1.3만 |
|---|
| 2026.03.30 | ₩93,443 | ₩94,858 | ₩93,216 | ₩94,004 | +0.60% | 1.3만 |
|---|
| 2026.03.27 | ₩96,179 | ₩96,459 | ₩91,348 | ₩91,948 | -4.40% | 2.4만 |
|---|
| 2026.03.26 | ₩96,953 | ₩98,195 | ₩96,299 | ₩96,766 | -0.19% | 6천 |
|---|
| 2026.03.25 | ₩98,995 | ₩100,303 | ₩96,900 | ₩98,008 | -1.00% | 7천 |
|---|
| 2026.03.24 | ₩95,926 | ₩99,169 | ₩95,926 | ₩97,994 | +2.16% | 1.5만 |
|---|
| 2026.03.23 | ₩99,383 | ₩100,303 | ₩98,021 | ₩98,021 | -1.37% | 1.9만 |
|---|
| 2026.03.20 | ₩96,019 | ₩97,007 | ₩95,565 | ₩96,206 | +0.19% | 1만 |
|---|
| 2026.03.19 | ₩94,898 | ₩96,286 | ₩94,417 | ₩95,992 | +1.15% | 2.2만 |
|---|
| 2026.03.18 | ₩97,367 | ₩97,994 | ₩95,832 | ₩95,939 | -1.47% | 1.5만 |
|---|
| 2026.03.17 | ₩98,702 | ₩100,424 | ₩98,248 | ₩98,248 | -0.46% | 1.5만 |
|---|
| 2026.03.16 | ₩97,087 | ₩98,462 | ₩96,873 | ₩97,260 | +0.18% | 1.9만 |
|---|
| 2026.03.13 | ₩97,487 | ₩97,768 | ₩95,565 | ₩95,605 | -1.93% | 1.6만 |
|---|
| 2026.03.12 | ₩96,273 | ₩96,660 | ₩95,405 | ₩95,405 | -0.90% | 4.3만 |
|---|
| 2026.03.11 | ₩99,756 | ₩100,090 | ₩97,114 | ₩98,755 | -1.00% | 1.4만 |
|---|
| 2026.03.10 | ₩99,423 | ₩101,918 | ₩99,423 | ₩100,357 | +0.94% | 1.2만 |
|---|
| 2026.03.09 | ₩100,210 | ₩102,145 | ₩97,314 | ₩101,505 | +1.29% | 3.7만 |
|---|
| 2026.03.06 | ₩102,119 | ₩102,746 | ₩99,249 | ₩102,599 | +0.47% | 1.6만 |
|---|
| 2026.03.05 | ₩105,869 | ₩107,511 | ₩104,041 | ₩105,389 | -0.45% | 2만 |
|---|
| 2026.03.04 | ₩105,656 | ₩106,790 | ₩104,988 | ₩106,416 | +0.72% | 1.3만 |
|---|
| 2026.03.03 | ₩102,452 | ₩106,283 | ₩100,771 | ₩105,309 | +2.79% | 3.2만 |
|---|
| 2026.03.02 | ₩102,439 | ₩106,777 | ₩102,439 | ₩105,682 | +3.17% | 1만 |
|---|
| 2026.02.27 | ₩107,177 | ₩108,365 | ₩104,548 | ₩105,909 | -1.18% | 2.2만 |
|---|
| 2026.02.26 | ₩108,659 | ₩111,195 | ₩108,659 | ₩110,567 | +1.76% | 1.1만 |
|---|
| 2026.02.25 | ₩105,442 | ₩108,018 | ₩105,442 | ₩107,885 | +2.32% | 1.3만 |
|---|
| 2026.02.24 | ₩102,572 | ₩105,068 | ₩101,785 | ₩104,481 | +1.86% | 1.9만 |
|---|
| 2026.02.23 | ₩110,381 | ₩110,381 | ₩103,293 | ₩103,347 | -6.37% | 3.6만 |
|---|
| 2026.02.20 | ₩109,206 | ₩110,901 | ₩108,712 | ₩110,901 | +1.55% | 8.5천 |
|---|
| 2026.02.19 | ₩109,646 | ₩109,767 | ₩108,031 | ₩109,353 | -0.27% | 6.6천 |
|---|
| 2026.02.18 | ₩109,980 | ₩111,929 | ₩109,980 | ₩111,715 | +1.58% | 7.8천 |
|---|
| 2026.02.17 | ₩108,125 | ₩110,234 | ₩108,125 | ₩109,686 | +1.44% | 1.1만 |
|---|
| 2026.02.13 | ₩107,551 | ₩108,418 | ₩106,230 | ₩107,484 | -0.06% | 1.1만 |
|---|
| 2026.02.12 | ₩112,636 | ₩113,223 | ₩106,777 | ₩107,724 | -4.36% | 1.9만 |
|---|
| 2026.02.11 | ₩117,147 | ₩117,147 | ₩112,102 | ₩112,329 | -4.11% | 3만 |
|---|
| 2026.02.10 | ₩116,654 | ₩118,829 | ₩114,144 | ₩115,559 | -0.94% | 2.1만 |
|---|
| 2026.02.09 | ₩118,255 | ₩119,003 | ₩117,441 | ₩117,508 | -0.63% | 1.3만 |
|---|
| 2026.02.06 | ₩116,921 | ₩119,190 | ₩116,921 | ₩118,936 | +1.72% | 2.9만 |
|---|
| 2026.02.05 | ₩116,907 | ₩116,947 | ₩114,478 | ₩114,732 | -1.86% | 8.7천 |
|---|
| 2026.02.04 | ₩116,040 | ₩118,429 | ₩116,040 | ₩117,588 | +1.33% | 1.9만 |
|---|
| 2026.02.03 | ₩117,374 | ₩118,522 | ₩114,732 | ₩115,746 | -1.39% | 3.4만 |
|---|
| 2026.02.02 | ₩115,466 | ₩118,335 | ₩115,466 | ₩118,002 | +2.20% | 4만 |
|---|
| 2026.01.30 | ₩115,532 | ₩116,187 | ₩114,091 | ₩115,706 | +0.15% | 5천 |
|---|
| 2026.01.29 | ₩115,039 | ₩116,173 | ₩114,024 | ₩116,000 | +0.84% | 2.1만 |
|---|
| 2026.01.28 | ₩113,450 | ₩113,958 | ₩113,117 | ₩113,651 | +0.18% | 2.2만 |
|---|
| 2026.01.27 | ₩114,518 | ₩114,638 | ₩113,183 | ₩113,731 | -0.69% | 9천 |
|---|
| 2026.01.26 | ₩113,824 | ₩115,706 | ₩113,824 | ₩115,599 | +1.56% | 1.4만 |
|---|
| 2026.01.23 | ₩115,906 | ₩115,906 | ₩113,344 | ₩114,131 | -1.53% | 1.1만 |
|---|
| 2026.01.22 | ₩117,014 | ₩118,189 | ₩116,774 | ₩117,201 | +0.16% | 2.1만 |
|---|
| 2026.01.21 | ₩115,332 | ₩117,147 | ₩115,012 | ₩115,733 | +0.35% | 1.6만 |
|---|
| 2026.01.20 | ₩116,574 | ₩118,656 | ₩114,398 | ₩114,932 | -1.41% | 2.1만 |
|---|
| 2026.01.16 | ₩119,844 | ₩121,672 | ₩119,723 | ₩120,191 | +0.29% | 1.5만 |
|---|
| 2026.01.15 | ₩119,417 | ₩121,485 | ₩119,417 | ₩120,124 | +0.59% | 2.9만 |
|---|
| 2026.01.14 | ₩118,456 | ₩119,150 | ₩117,188 | ₩119,150 | +0.59% | 2.3만 |
|---|
| 2026.01.13 | ₩122,793 | ₩123,060 | ₩119,216 | ₩119,577 | -2.62% | 5.1만 |
|---|
| 2026.01.12 | ₩123,674 | ₩124,448 | ₩122,460 | ₩124,155 | +0.39% | 1.5만 |
|---|
| 2026.01.09 | ₩127,345 | ₩128,119 | ₩126,437 | ₩126,450 | -0.70% | 8.1천 |
|---|
| 2026.01.08 | ₩125,049 | ₩128,573 | ₩125,049 | ₩127,225 | +1.74% | 7.7천 |
|---|
| 2026.01.07 | ₩129,253 | ₩129,253 | ₩125,570 | ₩125,756 | -2.71% | 1만 |
|---|
| 2026.01.06 | ₩127,972 | ₩129,974 | ₩127,732 | ₩129,707 | +1.36% | 1.6만 |
|---|
| 2026.01.05 | ₩124,195 | ₩129,547 | ₩124,195 | ₩128,052 | +3.11% | 1.3만 |
|---|
| 2026.01.02 | ₩122,126 | ₩123,114 | ₩120,725 | ₩123,034 | +0.74% | 1.5만 |
|---|
| 2025.12.31 | ₩124,582 | ₩124,582 | ₩122,259 | ₩122,500 | -1.67% | 12만 |
|---|
| 2025.12.30 | ₩125,196 | ₩125,196 | ₩124,035 | ₩124,155 | -0.83% | 9.4만 |
|---|
| 2025.12.29 | ₩126,010 | ₩126,010 | ₩124,462 | ₩124,729 | -1.02% | 1만 |
|---|
| 2025.12.26 | ₩126,597 | ₩126,597 | ₩125,463 | ₩126,037 | -0.44% | 9.2천 |
|---|
| 2025.12.24 | ₩126,063 | ₩127,211 | ₩125,169 | ₩126,651 | +0.47% | 1.8만 |
|---|
| 2025.12.23 | ₩137,755 | ₩139,237 | ₩137,755 | ₩138,823 | +0.78% | 1.5만 |
|---|
| 2025.12.22 | ₩135,473 | ₩138,636 | ₩135,473 | ₩138,129 | +1.96% | 2.2만 |
|---|
| 2025.12.19 | ₩133,831 | ₩135,607 | ₩133,831 | ₩134,832 | +0.75% | 7.8천 |
|---|
| 2025.12.18 | ₩133,978 | ₩135,607 | ₩133,124 | ₩133,338 | -0.48% | 9.4천 |
|---|
| 2025.12.17 | ₩134,539 | ₩135,873 | ₩133,765 | ₩133,765 | -0.58% | 6.9천 |
|---|
| 2025.12.16 | ₩135,526 | ₩136,554 | ₩133,257 | ₩134,165 | -1.00% | 6.2천 |
|---|
| 2025.12.15 | ₩136,180 | ₩137,208 | ₩135,366 | ₩135,954 | -0.17% | 1.5만 |
|---|
| 2025.12.12 | ₩136,140 | ₩136,474 | ₩134,339 | ₩135,486 | -0.48% | 2만 |
|---|
| 2025.12.11 | ₩131,335 | ₩135,607 | ₩131,335 | ₩135,073 | +2.85% | 5.6만 |
|---|
| 2025.12.10 | ₩128,746 | ₩131,175 | ₩128,746 | ₩130,388 | +1.28% | 9.4천 |
|---|
| 2025.12.09 | ₩129,200 | ₩130,348 | ₩127,532 | ₩127,652 | -1.20% | 4천 |
|---|
| 2025.12.08 | ₩128,933 | ₩129,373 | ₩127,972 | ₩128,412 | -0.40% | 6.6천 |
|---|
| 2025.12.05 | ₩128,599 | ₩130,455 | ₩128,599 | ₩129,654 | +0.82% | 4.7천 |
|---|
| 2025.12.04 | ₩129,467 | ₩130,495 | ₩129,000 | ₩129,280 | -0.14% | 5.9천 |
|---|
| 2025.12.03 | ₩127,491 | ₩129,040 | ₩127,118 | ₩128,960 | +1.15% | 6.9천 |
|---|
| 2025.12.02 | ₩125,263 | ₩126,677 | ₩125,263 | ₩125,716 | +0.36% | 2.7천 |
|---|
| 2025.12.01 | ₩126,931 | ₩127,371 | ₩125,890 | ₩125,890 | -0.82% | 5.4천 |
|---|
| 2025.11.28 | ₩126,504 | ₩128,920 | ₩126,504 | ₩127,945 | +1.14% | 6.4천 |
|---|
| 2025.11.26 | ₩124,769 | ₩127,078 | ₩124,769 | ₩126,504 | +1.39% | 1.4만 |
|---|
| 2025.11.25 | ₩121,525 | ₩124,902 | ₩121,525 | ₩124,342 | +2.32% | 1.5만 |
|---|
| 2025.11.24 | ₩120,805 | ₩121,405 | ₩120,805 | ₩121,405 | +0.50% | 2.8천 |
|---|
| 2025.11.21 | ₩118,149 | ₩121,178 | ₩118,122 | ₩120,337 | +1.85% | 4.6천 |
|---|
| 2025.11.20 | ₩121,459 | ₩122,727 | ₩117,748 | ₩117,748 | -3.05% | 1.3만 |
|---|
| 2025.11.19 | ₩119,403 | ₩120,017 | ₩118,269 | ₩120,017 | +0.51% | 4.9천 |
|---|
| 2025.11.18 | ₩118,883 | ₩120,538 | ₩117,962 | ₩119,110 | +0.19% | 1만 |
|---|
| 2025.11.17 | ₩123,741 | ₩123,848 | ₩118,589 | ₩119,363 | -3.54% | 1.9만 |
|---|
| 2025.11.14 | ₩125,917 | ₩125,917 | ₩123,394 | ₩124,248 | -1.32% | 6.4천 |
|---|
| 2025.11.13 | ₩130,228 | ₩130,228 | ₩126,384 | ₩126,557 | -2.82% | 1.2만 |
|---|
| 2025.11.12 | ₩129,801 | ₩131,095 | ₩129,801 | ₩130,374 | +0.44% | 1.6만 |
|---|
| 2025.11.11 | ₩126,691 | ₩128,039 | ₩126,691 | ₩127,812 | +0.88% | 2.3천 |
|---|
| 2025.11.10 | ₩127,091 | ₩127,305 | ₩125,503 | ₩126,771 | -0.25% | 8.8천 |
|---|
| 2025.11.07 | ₩123,648 | ₩126,037 | ₩122,700 | ₩126,037 | +1.93% | 8.6천 |
|---|
| 2025.11.06 | ₩124,128 | ₩124,849 | ₩123,314 | ₩124,355 | +0.18% | 7.4천 |
|---|
| 2025.11.05 | ₩124,101 | ₩125,903 | ₩123,728 | ₩125,303 | +0.97% | 8.6천 |
|---|
| 2025.11.04 | ₩123,728 | ₩124,609 | ₩123,581 | ₩124,221 | +0.40% | 1.6만 |
|---|
| 2025.11.03 | ₩124,101 | ₩124,101 | ₩120,805 | ₩122,967 | -0.91% | 6.2만 |
|---|
| 2025.10.31 | ₩122,353 | ₩124,542 | ₩122,353 | ₩123,981 | +1.33% | 1.7만 |
|---|
| 2025.10.30 | ₩122,500 | ₩125,756 | ₩122,500 | ₩123,567 | +0.87% | 1.2만 |
|---|
| 2025.10.29 | ₩124,662 | ₩124,929 | ₩121,966 | ₩122,833 | -1.47% | 1.8만 |
|---|
| 2025.10.28 | ₩128,332 | ₩128,840 | ₩127,144 | ₩127,171 | -0.90% | 3.8만 |
|---|
| 2025.10.27 | ₩128,920 | ₩129,013 | ₩128,372 | ₩128,773 | -0.11% | 5.2천 |
|---|
| 2025.10.24 | ₩127,465 | ₩128,252 | ₩127,465 | ₩127,985 | +0.41% | 4천 |
|---|
| 2025.10.23 | ₩125,022 | ₩125,730 | ₩124,422 | ₩125,276 | +0.20% | 4.9천 |
|---|
| 2025.10.22 | ₩125,489 | ₩125,583 | ₩123,314 | ₩124,662 | -0.66% | 6.8천 |
|---|
| 2025.10.21 | ₩126,264 | ₩127,612 | ₩126,264 | ₩126,437 | +0.14% | 3.7천 |
|---|
| 2025.10.20 | ₩124,382 | ₩126,797 | ₩124,382 | ₩126,584 | +1.77% | 1.2만 |
|---|
| 2025.10.17 | ₩122,633 | ₩124,235 | ₩121,832 | ₩123,794 | +0.95% | 1.4만 |
|---|
| 2025.10.16 | ₩127,999 | ₩127,999 | ₩120,751 | ₩121,686 | -4.93% | 2.5만 |
|---|
| 2025.10.15 | ₩130,601 | ₩131,055 | ₩127,625 | ₩128,893 | -1.31% | 3.8만 |
|---|
| 2025.10.14 | ₩124,488 | ₩130,668 | ₩124,302 | ₩129,093 | +3.70% | 3.6만 |
|---|
| 2025.10.13 | ₩126,010 | ₩126,878 | ₩124,795 | ₩126,384 | +0.30% | 2.2만 |
|---|
| 2025.10.10 | ₩130,401 | ₩130,815 | ₩123,794 | ₩123,794 | -5.07% | 2.9만 |
|---|