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 | ₩115,888 | ₩117,570 | ₩115,888 | ₩117,370 | +1.28% | 5.4만 |
| 2026.10.08 | ₩112,150 | ₩115,260 | ₩112,150 | ₩115,234 | +2.75% | 9.2천 |
| 2026.10.07 | ₩112,137 | ₩113,445 | ₩112,070 | ₩113,018 | +0.79% | 2만 |
| 2026.10.06 | ₩113,819 | ₩115,180 | ₩113,819 | ₩114,192 | +0.33% | 6.3천 |
| 2026.10.05 | ₩111,896 | ₩114,046 | ₩111,563 | ₩113,685 | +1.60% | 4.6천 |
| 2026.10.02 | ₩112,150 | ₩113,031 | ₩111,135 | ₩112,030 | -0.11% | 9.2천 |
| 2026.10.01 | ₩110,895 | ₩112,243 | ₩109,427 | ₩112,083 | +1.07% | 1.4만 |
| 2026.09.30 | ₩114,339 | ₩114,339 | ₩111,683 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩111,683 |
| -2.32% |
| 1.9만 |
| 2026.09.29 | ₩115,287 | ₩115,287 | ₩113,618 | ₩114,379 | -0.79% | 1.1만 |
|---|
| 2026.09.28 | ₩116,929 | ₩117,263 | ₩115,167 | ₩115,167 | -1.51% | 1.3만 |
|---|
| 2026.09.25 | ₩117,436 | ₩118,104 | ₩115,808 | ₩118,051 | +0.52% | 8.2천 |
|---|
| 2026.09.24 | ₩117,570 | ₩117,797 | ₩115,875 | ₩116,796 | -0.66% | 9.7천 |
|---|
| 2026.09.23 | ₩116,929 | ₩118,611 | ₩116,676 | ₩116,676 | -0.22% | 1.5만 |
|---|
| 2026.09.22 | ₩123,203 | ₩123,203 | ₩117,156 | ₩117,984 | -4.24% | 9.7천 |
|---|
| 2026.09.21 | ₩123,097 | ₩123,177 | ₩122,189 | ₩122,896 | -0.16% | 6.1천 |
|---|
| 2026.09.18 | ₩121,348 | ₩122,336 | ₩120,614 | ₩121,895 | +0.45% | 8.9천 |
|---|
| 2026.09.17 | ₩123,844 | ₩123,844 | ₩121,068 | ₩122,029 | -1.47% | 1.3만 |
|---|
| 2026.09.16 | ₩126,207 | ₩126,367 | ₩120,440 | ₩122,269 | -3.12% | 1.6만 |
|---|
| 2026.09.15 | ₩126,474 | ₩126,661 | ₩125,059 | ₩126,341 | -0.11% | 2.3만 |
|---|
| 2026.09.14 | ₩128,957 | ₩129,304 | ₩126,434 | ₩127,222 | -1.35% | 1.8만 |
|---|
| 2026.09.11 | ₩128,623 | ₩129,558 | ₩127,035 | ₩128,009 | -0.48% | 3.5만 |
|---|
| 2026.09.10 | ₩126,781 | ₩127,369 | ₩125,833 | ₩126,594 | -0.15% | 1.8만 |
|---|
| 2026.09.09 | ₩127,849 | ₩128,103 | ₩126,554 | ₩127,462 | -0.30% | 1.1만 |
|---|
| 2026.09.08 | ₩130,319 | ₩130,599 | ₩128,370 | ₩128,543 | -1.36% | 2.6만 |
|---|
| 2026.09.04 | ₩132,281 | ₩133,109 | ₩131,680 | ₩132,134 | -0.11% | 4.9천 |
|---|
| 2026.09.03 | ₩131,600 | ₩134,430 | ₩131,600 | ₩134,177 | +1.96% | 3.3만 |
|---|
| 2026.09.02 | ₩129,171 | ₩132,829 | ₩129,144 | ₩130,239 | +0.83% | 8.6천 |
|---|
| 2026.09.01 | ₩130,479 | ₩130,479 | ₩128,183 | ₩128,236 | -1.72% | 1.3만 |
|---|
| 2026.08.31 | ₩131,160 | ₩131,253 | ₩130,492 | ₩130,492 | -0.51% | 1.6만 |
|---|
| 2026.08.28 | ₩131,774 | ₩133,710 | ₩131,774 | ₩132,401 | +0.48% | 8.7천 |
|---|
| 2026.08.27 | ₩131,000 | ₩132,735 | ₩130,893 | ₩131,494 | +0.38% | 7.6천 |
|---|
| 2026.08.26 | ₩132,562 | ₩133,763 | ₩132,562 | ₩133,269 | +0.53% | 5.4천 |
|---|
| 2026.08.25 | ₩132,268 | ₩133,629 | ₩131,520 | ₩133,496 | +0.93% | 1.3만 |
|---|
| 2026.08.24 | ₩130,733 | ₩133,790 | ₩130,733 | ₩132,909 | +1.66% | 3.3만 |
|---|
| 2026.08.21 | ₩128,530 | ₩130,626 | ₩128,530 | ₩129,838 | +1.02% | 4.8천 |
|---|
| 2026.08.20 | ₩129,411 | ₩130,345 | ₩127,342 | ₩127,342 | -1.60% | 1만 |
|---|
| 2026.08.19 | ₩131,934 | ₩132,895 | ₩129,852 | ₩129,852 | -1.58% | 7.2천 |
|---|
| 2026.08.18 | ₩130,893 | ₩131,934 | ₩130,693 | ₩131,614 | +0.55% | 8.9천 |
|---|
| 2026.08.17 | ₩133,149 | ₩133,149 | ₩130,225 | ₩130,225 | -2.20% | 2만 |
|---|
| 2026.08.14 | ₩133,229 | ₩133,656 | ₩132,895 | ₩132,989 | -0.18% | 6.8천 |
|---|
| 2026.08.13 | ₩132,909 | ₩133,763 | ₩131,654 | ₩133,456 | +0.41% | 1만 |
|---|
| 2026.08.12 | ₩131,200 | ₩132,348 | ₩131,200 | ₩131,947 | +0.57% | 1.5만 |
|---|
| 2026.08.11 | ₩131,560 | ₩132,401 | ₩131,333 | ₩131,333 | -0.17% | 7천 |
|---|
| 2026.08.10 | ₩130,519 | ₩132,415 | ₩130,519 | ₩131,614 | +0.84% | 1.1만 |
|---|
| 2026.08.07 | ₩130,159 | ₩131,133 | ₩130,159 | ₩130,653 | +0.38% | 5.5만 |
|---|
| 2026.08.06 | ₩133,656 | ₩134,163 | ₩131,066 | ₩131,520 | -1.60% | 1.4만 |
|---|
| 2026.08.05 | ₩132,869 | ₩134,030 | ₩131,801 | ₩132,722 | -0.11% | 2.1만 |
|---|
| 2026.08.04 | ₩130,452 | ₩132,602 | ₩129,184 | ₩131,881 | +1.09% | 8.4만 |
|---|
| 2026.08.03 | ₩129,678 | ₩130,265 | ₩128,143 | ₩129,651 | -0.02% | 2.5만 |
|---|
| 2026.07.31 | ₩127,969 | ₩128,503 | ₩126,995 | ₩128,049 | +0.06% | 2.3만 |
|---|
| 2026.07.30 | ₩127,649 | ₩128,156 | ₩124,605 | ₩128,156 | +0.40% | 1.2만 |
|---|
| 2026.07.29 | ₩129,358 | ₩129,358 | ₩126,367 | ₩126,688 | -2.06% | 2.2만 |
|---|
| 2026.07.28 | ₩128,877 | ₩130,973 | ₩128,530 | ₩130,973 | +1.63% | 5.3만 |
|---|
| 2026.07.27 | ₩126,968 | ₩128,824 | ₩126,968 | ₩127,716 | +0.59% | 5만 |
|---|
| 2026.07.24 | ₩123,203 | ₩125,446 | ₩122,656 | ₩125,446 | +1.82% | 3.4만 |
|---|
| 2026.07.23 | ₩121,935 | ₩123,043 | ₩121,735 | ₩123,043 | +0.91% | 7.7천 |
|---|
| 2026.07.22 | ₩124,151 | ₩124,685 | ₩123,591 | ₩124,231 | +0.06% | 7.5천 |
|---|
| 2026.07.21 | ₩124,231 | ₩125,126 | ₩123,697 | ₩124,165 | -0.05% | 1.5만 |
|---|
| 2026.07.20 | ₩125,059 | ₩125,059 | ₩123,751 | ₩124,004 | -0.84% | 5.7천 |
|---|
| 2026.07.17 | ₩125,193 | ₩128,156 | ₩124,912 | ₩125,126 | -0.05% | 8.9천 |
|---|
| 2026.07.16 | ₩127,422 | ₩127,595 | ₩126,261 | ₩127,075 | -0.27% | 1.3만 |
|---|
| 2026.07.15 | ₩125,913 | ₩127,555 | ₩125,233 | ₩126,474 | +0.45% | 3.2만 |
|---|
| 2026.07.14 | ₩122,109 | ₩127,555 | ₩122,109 | ₩124,819 | +2.22% | 2.3만 |
|---|
| 2026.07.13 | ₩124,352 | ₩124,352 | ₩123,230 | ₩124,218 | -0.11% | 7.3천 |
|---|
| 2026.07.10 | ₩123,297 | ₩123,644 | ₩122,362 | ₩122,856 | -0.36% | 4.2천 |
|---|
| 2026.07.09 | ₩120,280 | ₩122,643 | ₩120,280 | ₩122,095 | +1.51% | 1.5만 |
|---|
| 2026.07.08 | ₩122,816 | ₩122,816 | ₩119,666 | ₩119,666 | -2.57% | 1.3만 |
|---|
| 2026.07.07 | ₩125,486 | ₩126,821 | ₩124,538 | ₩124,592 | -0.71% | 3.6만 |
|---|
| 2026.07.06 | ₩123,163 | ₩124,952 | ₩122,629 | ₩124,899 | +1.41% | 1.7만 |
|---|
| 2026.07.02 | ₩121,321 | ₩122,656 | ₩120,360 | ₩122,589 | +1.05% | 4.8만 |
|---|
| 2026.07.01 | ₩115,007 | ₩120,267 | ₩115,007 | ₩119,225 | +3.67% | 1.6만 |
|---|
| 2026.06.30 | ₩114,633 | ₩115,020 | ₩114,046 | ₩114,233 | -0.35% | 7.5천 |
|---|
| 2026.06.29 | ₩115,020 | ₩115,821 | ₩114,620 | ₩114,620 | -0.35% | 6.6천 |
|---|
| 2026.06.26 | ₩113,779 | ₩115,474 | ₩112,804 | ₩113,979 | +0.18% | 3천 |
|---|
| 2026.06.25 | ₩116,235 | ₩118,731 | ₩113,552 | ₩113,552 | -2.31% | 2.8만 |
|---|
| 2026.06.24 | ₩115,260 | ₩115,608 | ₩114,273 | ₩114,646 | -0.53% | 1.8만 |
|---|
| 2026.06.23 | ₩114,286 | ₩116,168 | ₩114,273 | ₩115,634 | +1.18% | 3.9만 |
|---|
| 2026.06.22 | ₩113,952 | ₩115,861 | ₩113,952 | ₩114,860 | +0.80% | 7.1천 |
|---|
| 2026.06.18 | ₩116,996 | ₩116,996 | ₩113,084 | ₩113,632 | -2.88% | 1.1만 |
|---|
| 2026.06.17 | ₩116,742 | ₩118,945 | ₩115,034 | ₩115,674 | -0.91% | 2만 |
|---|
| 2026.06.16 | ₩114,793 | ₩117,049 | ₩114,793 | ₩116,769 | +1.72% | 1.7만 |
|---|
| 2026.06.15 | ₩113,739 | ₩115,207 | ₩113,365 | ₩113,365 | -0.33% | 2.6만 |
|---|
| 2026.06.12 | ₩110,842 | ₩113,458 | ₩110,708 | ₩112,591 | +1.58% | 2.1만 |
|---|
| 2026.06.11 | ₩107,531 | ₩110,254 | ₩107,357 | ₩109,600 | +1.92% | 8.1천 |
|---|
| 2026.06.10 | ₩108,399 | ₩110,334 | ₩108,092 | ₩108,385 | -0.01% | 7.3천 |
|---|
| 2026.06.09 | ₩107,678 | ₩109,520 | ₩107,357 | ₩108,946 | +1.18% | 9.4천 |
|---|
| 2026.06.08 | ₩108,345 | ₩108,853 | ₩107,184 | ₩107,184 | -1.07% | 1.7만 |
|---|
| 2026.06.05 | ₩108,799 | ₩108,933 | ₩107,638 | ₩108,546 | -0.23% | 2.2만 |
|---|
| 2026.06.04 | ₩104,888 | ₩108,399 | ₩104,888 | ₩107,958 | +2.93% | 1.9만 |
|---|
| 2026.06.03 | ₩103,553 | ₩103,553 | ₩101,283 | ₩102,565 | -0.95% | 1.4만 |
|---|
| 2026.06.02 | ₩104,180 | ₩105,756 | ₩103,353 | ₩105,061 | +0.85% | 1만 |
|---|
| 2026.06.01 | ₩104,634 | ₩105,328 | ₩104,220 | ₩105,088 | +0.43% | 1.2만 |
|---|
| 2026.05.29 | ₩104,207 | ₩106,383 | ₩103,993 | ₩105,609 | +1.35% | 7.1천 |
|---|
| 2026.05.28 | ₩104,127 | ₩104,848 | ₩103,459 | ₩104,354 | +0.22% | 1.1만 |
|---|
| 2026.05.27 | ₩107,064 | ₩107,064 | ₩104,794 | ₩105,008 | -1.92% | 3.9천 |
|---|
| 2026.05.26 | ₩107,838 | ₩107,972 | ₩106,490 | ₩107,157 | -0.63% | 1.4만 |
|---|
| 2026.05.22 | ₩106,797 | ₩108,132 | ₩106,797 | ₩107,171 | +0.35% | 1.6만 |
|---|
| 2026.05.21 | ₩105,355 | ₩106,797 | ₩104,941 | ₩106,530 | +1.12% | 5.9천 |
|---|
| 2026.05.20 | ₩103,593 | ₩106,129 | ₩102,792 | ₩106,023 | +2.35% | 9.5천 |
|---|
| 2026.05.19 | ₩105,382 | ₩106,209 | ₩103,900 | ₩103,913 | -1.39% | 1.1만 |
|---|
| 2026.05.18 | ₩103,606 | ₩106,570 | ₩103,606 | ₩106,557 | +2.85% | 1.8만 |
|---|
| 2026.05.15 | ₩105,101 | ₩105,101 | ₩103,913 | ₩104,047 | -1.00% | 1.1만 |
|---|
| 2026.05.14 | ₩104,474 | ₩105,462 | ₩104,474 | ₩104,781 | +0.29% | 1.2만 |
|---|
| 2026.05.13 | ₩104,207 | ₩104,701 | ₩103,499 | ₩103,806 | -0.38% | 5.7천 |
|---|
| 2026.05.12 | ₩104,607 | ₩106,276 | ₩103,499 | ₩106,089 | +1.42% | 2.8만 |
|---|
| 2026.05.11 | ₩104,594 | ₩105,061 | ₩103,847 | ₩104,287 | -0.29% | 1.7만 |
|---|
| 2026.05.08 | ₩106,183 | ₩106,183 | ₩104,474 | ₩104,728 | -1.37% | 1.5만 |
|---|
| 2026.05.07 | ₩106,930 | ₩107,785 | ₩105,675 | ₩105,916 | -0.95% | 7.3천 |
|---|
| 2026.05.06 | ₩108,439 | ₩108,439 | ₩107,037 | ₩107,077 | -1.26% | 6.7천 |
|---|
| 2026.05.05 | ₩106,076 | ₩106,837 | ₩105,342 | ₩106,169 | +0.09% | 6.7천 |
|---|
| 2026.05.04 | ₩107,184 | ₩108,132 | ₩105,969 | ₩106,156 | -0.96% | 8.3천 |
|---|
| 2026.05.01 | ₩108,732 | ₩110,294 | ₩107,878 | ₩107,878 | -0.79% | 5.7천 |
|---|
| 2026.04.30 | ₩105,021 | ₩108,933 | ₩104,928 | ₩108,692 | +3.50% | 8.1천 |
|---|
| 2026.04.29 | ₩108,652 | ₩108,652 | ₩106,890 | ₩107,571 | -1.00% | 1.4만 |
|---|
| 2026.04.28 | ₩108,158 | ₩109,040 | ₩107,464 | ₩107,464 | -0.64% | 3.9천 |
|---|
| 2026.04.27 | ₩105,061 | ₩107,504 | ₩105,061 | ₩107,117 | +1.96% | 1.6만 |
|---|
| 2026.04.24 | ₩106,557 | ₩106,557 | ₩105,662 | ₩105,662 | -0.84% | 1.3만 |
|---|
| 2026.04.23 | ₩108,919 | ₩108,919 | ₩106,063 | ₩107,184 | -1.59% | 1만 |
|---|
| 2026.04.22 | ₩109,934 | ₩110,268 | ₩108,546 | ₩108,933 | -0.91% | 1.4만 |
|---|
| 2026.04.21 | ₩110,895 | ₩112,978 | ₩109,293 | ₩109,293 | -1.44% | 1.2만 |
|---|
| 2026.04.20 | ₩111,095 | ₩111,242 | ₩110,201 | ₩110,682 | -0.37% | 6.6천 |
|---|
| 2026.04.17 | ₩109,627 | ₩112,150 | ₩109,574 | ₩110,041 | +0.38% | 3.8만 |
|---|
| 2026.04.16 | ₩109,507 | ₩109,600 | ₩108,078 | ₩108,399 | -1.01% | 7.3천 |
|---|
| 2026.04.15 | ₩108,172 | ₩109,560 | ₩108,172 | ₩108,853 | +0.63% | 1.9만 |
|---|
| 2026.04.14 | ₩106,543 | ₩107,798 | ₩106,209 | ₩107,237 | +0.65% | 2.3만 |
|---|
| 2026.04.13 | ₩101,978 | ₩106,757 | ₩101,884 | ₩106,757 | +4.69% | 1.2만 |
|---|
| 2026.04.10 | ₩104,634 | ₩104,634 | ₩102,792 | ₩103,353 | -1.22% | 1.2만 |
|---|
| 2026.04.09 | ₩104,007 | ₩106,143 | ₩103,753 | ₩105,769 | +1.69% | 4.4천 |
|---|
| 2026.04.08 | ₩104,421 | ₩105,782 | ₩104,354 | ₩105,101 | +0.65% | 2.2만 |
|---|
| 2026.04.07 | ₩98,507 | ₩99,788 | ₩98,507 | ₩99,788 | +1.30% | 3.1천 |
|---|
| 2026.04.06 | ₩98,133 | ₩100,269 | ₩98,133 | ₩99,802 | +1.70% | 3.5만 |
|---|
| 2026.04.02 | ₩95,263 | ₩98,734 | ₩95,263 | ₩98,280 | +3.17% | 8.7천 |
|---|
| 2026.04.01 | ₩99,468 | ₩99,468 | ₩97,038 | ₩97,986 | -1.49% | 1만 |
|---|
| 2026.03.31 | ₩96,571 | ₩98,120 | ₩94,782 | ₩97,999 | +1.48% | 1.3만 |
|---|
| 2026.03.30 | ₩93,461 | ₩94,876 | ₩93,234 | ₩94,021 | +0.60% | 1.3만 |
|---|
| 2026.03.27 | ₩96,197 | ₩96,478 | ₩91,365 | ₩91,965 | -4.40% | 2.4만 |
|---|
| 2026.03.26 | ₩96,971 | ₩98,213 | ₩96,317 | ₩96,785 | -0.19% | 6천 |
|---|
| 2026.03.25 | ₩99,014 | ₩100,322 | ₩96,918 | ₩98,026 | -1.00% | 7천 |
|---|
| 2026.03.24 | ₩95,944 | ₩99,188 | ₩95,944 | ₩98,013 | +2.16% | 1.5만 |
|---|
| 2026.03.23 | ₩99,401 | ₩100,322 | ₩98,039 | ₩98,039 | -1.37% | 1.9만 |
|---|
| 2026.03.20 | ₩96,037 | ₩97,025 | ₩95,583 | ₩96,224 | +0.19% | 1만 |
|---|
| 2026.03.19 | ₩94,916 | ₩96,304 | ₩94,435 | ₩96,010 | +1.15% | 2.2만 |
|---|
| 2026.03.18 | ₩97,385 | ₩98,013 | ₩95,850 | ₩95,957 | -1.47% | 1.5만 |
|---|
| 2026.03.17 | ₩98,720 | ₩100,442 | ₩98,266 | ₩98,266 | -0.46% | 1.5만 |
|---|
| 2026.03.16 | ₩97,105 | ₩98,480 | ₩96,891 | ₩97,279 | +0.18% | 1.9만 |
|---|
| 2026.03.13 | ₩97,505 | ₩97,786 | ₩95,583 | ₩95,623 | -1.93% | 1.6만 |
|---|
| 2026.03.12 | ₩96,291 | ₩96,678 | ₩95,423 | ₩95,423 | -0.90% | 4.3만 |
|---|
| 2026.03.11 | ₩99,775 | ₩100,109 | ₩97,132 | ₩98,774 | -1.00% | 1.4만 |
|---|
| 2026.03.10 | ₩99,441 | ₩101,938 | ₩99,441 | ₩100,376 | +0.94% | 1.2만 |
|---|
| 2026.03.09 | ₩100,229 | ₩102,164 | ₩97,332 | ₩101,524 | +1.29% | 3.7만 |
|---|
| 2026.03.06 | ₩102,138 | ₩102,765 | ₩99,268 | ₩102,618 | +0.47% | 1.6만 |
|---|
| 2026.03.05 | ₩105,889 | ₩107,531 | ₩104,060 | ₩105,408 | -0.45% | 2만 |
|---|
| 2026.03.04 | ₩105,675 | ₩106,810 | ₩105,008 | ₩106,436 | +0.72% | 1.3만 |
|---|
| 2026.03.03 | ₩102,472 | ₩106,303 | ₩100,789 | ₩105,328 | +2.79% | 3.2만 |
|---|
| 2026.03.02 | ₩102,458 | ₩106,797 | ₩102,458 | ₩105,702 | +3.17% | 1만 |
|---|
| 2026.02.27 | ₩107,197 | ₩108,385 | ₩104,567 | ₩105,929 | -1.18% | 2.2만 |
|---|
| 2026.02.26 | ₩108,679 | ₩111,216 | ₩108,679 | ₩110,588 | +1.76% | 1.1만 |
|---|
| 2026.02.25 | ₩105,462 | ₩108,038 | ₩105,462 | ₩107,905 | +2.32% | 1.3만 |
|---|
| 2026.02.24 | ₩102,592 | ₩105,088 | ₩101,804 | ₩104,501 | +1.86% | 1.9만 |
|---|
| 2026.02.23 | ₩110,401 | ₩110,401 | ₩103,313 | ₩103,366 | -6.37% | 3.6만 |
|---|
| 2026.02.20 | ₩109,226 | ₩110,922 | ₩108,732 | ₩110,922 | +1.55% | 8.5천 |
|---|
| 2026.02.19 | ₩109,667 | ₩109,787 | ₩108,052 | ₩109,373 | -0.27% | 6.6천 |
|---|
| 2026.02.18 | ₩110,001 | ₩111,950 | ₩110,001 | ₩111,736 | +1.58% | 7.8천 |
|---|
| 2026.02.17 | ₩108,145 | ₩110,254 | ₩108,145 | ₩109,707 | +1.44% | 1.1만 |
|---|
| 2026.02.13 | ₩107,571 | ₩108,439 | ₩106,249 | ₩107,504 | -0.06% | 1.1만 |
|---|
| 2026.02.12 | ₩112,657 | ₩113,245 | ₩106,797 | ₩107,745 | -4.36% | 1.9만 |
|---|
| 2026.02.11 | ₩117,169 | ₩117,169 | ₩112,123 | ₩112,350 | -4.11% | 3만 |
|---|
| 2026.02.10 | ₩116,676 | ₩118,851 | ₩114,166 | ₩115,581 | -0.94% | 2.1만 |
|---|
| 2026.02.09 | ₩118,277 | ₩119,025 | ₩117,463 | ₩117,530 | -0.63% | 1.3만 |
|---|
| 2026.02.06 | ₩116,942 | ₩119,212 | ₩116,942 | ₩118,958 | +1.72% | 2.9만 |
|---|
| 2026.02.05 | ₩116,929 | ₩116,969 | ₩114,500 | ₩114,753 | -1.86% | 8.7천 |
|---|
| 2026.02.04 | ₩116,061 | ₩118,451 | ₩116,061 | ₩117,610 | +1.33% | 1.9만 |
|---|
| 2026.02.03 | ₩117,396 | ₩118,544 | ₩114,753 | ₩115,768 | -1.39% | 3.4만 |
|---|
| 2026.02.02 | ₩115,487 | ₩118,358 | ₩115,487 | ₩118,024 | +2.20% | 4만 |
|---|
| 2026.01.30 | ₩115,554 | ₩116,208 | ₩114,112 | ₩115,728 | +0.15% | 5천 |
|---|
| 2026.01.29 | ₩115,060 | ₩116,195 | ₩114,046 | ₩116,021 | +0.84% | 2.1만 |
|---|
| 2026.01.28 | ₩113,472 | ₩113,979 | ₩113,138 | ₩113,672 | +0.18% | 2.2만 |
|---|
| 2026.01.27 | ₩114,540 | ₩114,660 | ₩113,205 | ₩113,752 | -0.69% | 9천 |
|---|
| 2026.01.26 | ₩113,845 | ₩115,728 | ₩113,845 | ₩115,621 | +1.56% | 1.4만 |
|---|
| 2026.01.23 | ₩115,928 | ₩115,928 | ₩113,365 | ₩114,152 | -1.53% | 1.1만 |
|---|
| 2026.01.22 | ₩117,036 | ₩118,211 | ₩116,796 | ₩117,223 | +0.16% | 2.1만 |
|---|
| 2026.01.21 | ₩115,354 | ₩117,169 | ₩115,034 | ₩115,754 | +0.35% | 1.6만 |
|---|
| 2026.01.20 | ₩116,595 | ₩118,678 | ₩114,419 | ₩114,953 | -1.41% | 2.1만 |
|---|
| 2026.01.16 | ₩119,866 | ₩121,695 | ₩119,746 | ₩120,213 | +0.29% | 1.5만 |
|---|
| 2026.01.15 | ₩119,439 | ₩121,508 | ₩119,439 | ₩120,146 | +0.59% | 2.9만 |
|---|
| 2026.01.14 | ₩118,478 | ₩119,172 | ₩117,209 | ₩119,172 | +0.59% | 2.3만 |
|---|
| 2026.01.13 | ₩122,816 | ₩123,083 | ₩119,239 | ₩119,599 | -2.62% | 5.1만 |
|---|
| 2026.01.12 | ₩123,697 | ₩124,472 | ₩122,483 | ₩124,178 | +0.39% | 1.5만 |
|---|
| 2026.01.09 | ₩127,369 | ₩128,143 | ₩126,461 | ₩126,474 | -0.70% | 8.1천 |
|---|
| 2026.01.08 | ₩125,072 | ₩128,597 | ₩125,072 | ₩127,248 | +1.74% | 7.7천 |
|---|
| 2026.01.07 | ₩129,278 | ₩129,278 | ₩125,593 | ₩125,780 | -2.71% | 1만 |
|---|
| 2026.01.06 | ₩127,996 | ₩129,998 | ₩127,756 | ₩129,731 | +1.36% | 1.6만 |
|---|
| 2026.01.05 | ₩124,218 | ₩129,571 | ₩124,218 | ₩128,076 | +3.11% | 1.3만 |
|---|
| 2026.01.02 | ₩122,149 | ₩123,137 | ₩120,747 | ₩123,057 | +0.74% | 1.5만 |
|---|
| 2025.12.31 | ₩124,605 | ₩124,605 | ₩122,282 | ₩122,523 | -1.67% | 12만 |
|---|
| 2025.12.30 | ₩125,219 | ₩125,219 | ₩124,058 | ₩124,178 | -0.83% | 9.4만 |
|---|
| 2025.12.29 | ₩126,034 | ₩126,034 | ₩124,485 | ₩124,752 | -1.02% | 1만 |
|---|
| 2025.12.26 | ₩126,621 | ₩126,621 | ₩125,486 | ₩126,060 | -0.44% | 9.2천 |
|---|
| 2025.12.24 | ₩126,087 | ₩127,235 | ₩125,193 | ₩126,674 | +0.47% | 1.8만 |
|---|
| 2025.12.23 | ₩137,781 | ₩139,263 | ₩137,781 | ₩138,849 | +0.78% | 1.5만 |
|---|
| 2025.12.22 | ₩135,498 | ₩138,662 | ₩135,498 | ₩138,155 | +1.96% | 2.2만 |
|---|
| 2025.12.19 | ₩133,856 | ₩135,632 | ₩133,856 | ₩134,858 | +0.75% | 7.8천 |
|---|
| 2025.12.18 | ₩134,003 | ₩135,632 | ₩133,149 | ₩133,363 | -0.48% | 9.4천 |
|---|
| 2025.12.17 | ₩134,564 | ₩135,899 | ₩133,790 | ₩133,790 | -0.58% | 6.9천 |
|---|
| 2025.12.16 | ₩135,552 | ₩136,580 | ₩133,282 | ₩134,190 | -1.00% | 6.2천 |
|---|
| 2025.12.15 | ₩136,206 | ₩137,234 | ₩135,392 | ₩135,979 | -0.17% | 1.5만 |
|---|
| 2025.12.12 | ₩136,166 | ₩136,500 | ₩134,364 | ₩135,512 | -0.48% | 2만 |
|---|
| 2025.12.11 | ₩131,360 | ₩135,632 | ₩131,360 | ₩135,098 | +2.85% | 5.6만 |
|---|
| 2025.12.10 | ₩128,770 | ₩131,200 | ₩128,770 | ₩130,412 | +1.28% | 9.4천 |
|---|
| 2025.12.09 | ₩129,224 | ₩130,372 | ₩127,555 | ₩127,676 | -1.20% | 4천 |
|---|
| 2025.12.08 | ₩128,957 | ₩129,398 | ₩127,996 | ₩128,437 | -0.40% | 6.6천 |
|---|
| 2025.12.05 | ₩128,623 | ₩130,479 | ₩128,623 | ₩129,678 | +0.82% | 4.7천 |
|---|
| 2025.12.04 | ₩129,491 | ₩130,519 | ₩129,024 | ₩129,304 | -0.14% | 5.9천 |
|---|
| 2025.12.03 | ₩127,515 | ₩129,064 | ₩127,142 | ₩128,984 | +1.15% | 6.9천 |
|---|
| 2025.12.02 | ₩125,286 | ₩126,701 | ₩125,286 | ₩125,740 | +0.36% | 2.7천 |
|---|
| 2025.12.01 | ₩126,955 | ₩127,395 | ₩125,913 | ₩125,913 | -0.82% | 5.4천 |
|---|
| 2025.11.28 | ₩126,528 | ₩128,944 | ₩126,528 | ₩127,969 | +1.14% | 6.4천 |
|---|
| 2025.11.26 | ₩124,792 | ₩127,102 | ₩124,792 | ₩126,528 | +1.39% | 1.4만 |
|---|
| 2025.11.25 | ₩121,548 | ₩124,926 | ₩121,548 | ₩124,365 | +2.32% | 1.5만 |
|---|
| 2025.11.24 | ₩120,827 | ₩121,428 | ₩120,827 | ₩121,428 | +0.50% | 2.8천 |
|---|
| 2025.11.21 | ₩118,171 | ₩121,201 | ₩118,144 | ₩120,360 | +1.85% | 4.6천 |
|---|
| 2025.11.20 | ₩121,481 | ₩122,750 | ₩117,770 | ₩117,770 | -3.05% | 1.3만 |
|---|
| 2025.11.19 | ₩119,426 | ₩120,040 | ₩118,291 | ₩120,040 | +0.51% | 4.9천 |
|---|
| 2025.11.18 | ₩118,905 | ₩120,560 | ₩117,984 | ₩119,132 | +0.19% | 1만 |
|---|
| 2025.11.17 | ₩123,764 | ₩123,871 | ₩118,611 | ₩119,385 | -3.54% | 1.9만 |
|---|
| 2025.11.14 | ₩125,940 | ₩125,940 | ₩123,417 | ₩124,271 | -1.32% | 6.4천 |
|---|
| 2025.11.13 | ₩130,252 | ₩130,252 | ₩126,407 | ₩126,581 | -2.82% | 1.2만 |
|---|
| 2025.11.12 | ₩129,825 | ₩131,120 | ₩129,825 | ₩130,399 | +0.44% | 1.6만 |
|---|
| 2025.11.11 | ₩126,714 | ₩128,063 | ₩126,714 | ₩127,836 | +0.88% | 2.3천 |
|---|
| 2025.11.10 | ₩127,115 | ₩127,328 | ₩125,526 | ₩126,795 | -0.25% | 8.8천 |
|---|
| 2025.11.07 | ₩123,671 | ₩126,060 | ₩122,723 | ₩126,060 | +1.93% | 8.6천 |
|---|
| 2025.11.06 | ₩124,151 | ₩124,872 | ₩123,337 | ₩124,378 | +0.18% | 7.4천 |
|---|
| 2025.11.05 | ₩124,125 | ₩125,927 | ₩123,751 | ₩125,326 | +0.97% | 8.6천 |
|---|
| 2025.11.04 | ₩123,751 | ₩124,632 | ₩123,604 | ₩124,245 | +0.40% | 1.6만 |
|---|
| 2025.11.03 | ₩124,125 | ₩124,125 | ₩120,827 | ₩122,990 | -0.91% | 6.2만 |
|---|
| 2025.10.31 | ₩122,376 | ₩124,565 | ₩122,376 | ₩124,004 | +1.33% | 1.7만 |
|---|
| 2025.10.30 | ₩122,523 | ₩125,780 | ₩122,523 | ₩123,591 | +0.87% | 1.2만 |
|---|
| 2025.10.29 | ₩124,685 | ₩124,952 | ₩121,989 | ₩122,856 | -1.47% | 1.8만 |
|---|
| 2025.10.28 | ₩128,356 | ₩128,864 | ₩127,168 | ₩127,195 | -0.90% | 3.8만 |
|---|
| 2025.10.27 | ₩128,944 | ₩129,037 | ₩128,396 | ₩128,797 | -0.11% | 5.2천 |
|---|
| 2025.10.24 | ₩127,489 | ₩128,276 | ₩127,489 | ₩128,009 | +0.41% | 4천 |
|---|
| 2025.10.23 | ₩125,046 | ₩125,753 | ₩124,445 | ₩125,299 | +0.20% | 4.9천 |
|---|
| 2025.10.22 | ₩125,513 | ₩125,606 | ₩123,337 | ₩124,685 | -0.66% | 6.8천 |
|---|
| 2025.10.21 | ₩126,287 | ₩127,636 | ₩126,287 | ₩126,461 | +0.14% | 3.7천 |
|---|
| 2025.10.20 | ₩124,405 | ₩126,821 | ₩124,405 | ₩126,608 | +1.77% | 1.2만 |
|---|
| 2025.10.17 | ₩122,656 | ₩124,258 | ₩121,855 | ₩123,818 | +0.95% | 1.4만 |
|---|
| 2025.10.16 | ₩128,023 | ₩128,023 | ₩120,774 | ₩121,708 | -4.93% | 2.5만 |
|---|
| 2025.10.15 | ₩130,626 | ₩131,080 | ₩127,649 | ₩128,917 | -1.31% | 3.8만 |
|---|
| 2025.10.14 | ₩124,512 | ₩130,693 | ₩124,325 | ₩129,117 | +3.70% | 3.6만 |
|---|
| 2025.10.13 | ₩126,034 | ₩126,901 | ₩124,819 | ₩126,407 | +0.30% | 2.2만 |
|---|
| 2025.10.10 | ₩130,426 | ₩130,839 | ₩123,818 | ₩123,818 | -5.07% | 2.9만 |
|---|