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 | ₩115,847 | ₩117,529 | ₩115,847 | ₩117,328 | +1.28% | 5.4만 |
| 2026.10.08 | ₩112,111 | ₩115,220 | ₩112,111 | ₩115,193 | +2.75% | 9.2천 |
| 2026.10.07 | ₩112,097 | ₩113,405 | ₩112,030 | ₩112,978 | +0.79% | 2만 |
| 2026.10.06 | ₩113,779 | ₩115,140 | ₩113,779 | ₩114,152 | +0.33% | 6.3천 |
| 2026.10.05 | ₩111,857 | ₩114,005 | ₩111,523 | ₩113,645 | +1.60% | 4.6천 |
| 2026.10.02 | ₩112,111 | ₩112,991 | ₩111,096 | ₩111,990 | -0.11% | 9.2천 |
| 2026.10.01 | ₩110,856 | ₩112,204 | ₩109,388 | ₩112,044 | +1.07% | 1.4만 |
| 2026.09.30 | ₩114,299 | ₩114,299 | ₩111,643 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩111,643 |
| -2.32% |
| 1.9만 |
| 2026.09.29 | ₩115,247 | ₩115,247 | ₩113,578 | ₩114,339 | -0.79% | 1.1만 |
|---|
| 2026.09.28 | ₩116,888 | ₩117,222 | ₩115,126 | ₩115,126 | -1.51% | 1.3만 |
|---|
| 2026.09.25 | ₩117,395 | ₩118,062 | ₩115,767 | ₩118,009 | +0.52% | 8.2천 |
|---|
| 2026.09.24 | ₩117,529 | ₩117,755 | ₩115,834 | ₩116,755 | -0.66% | 9.7천 |
|---|
| 2026.09.23 | ₩116,888 | ₩118,569 | ₩116,634 | ₩116,634 | -0.22% | 1.5만 |
|---|
| 2026.09.22 | ₩123,160 | ₩123,160 | ₩117,115 | ₩117,942 | -4.24% | 9.7천 |
|---|
| 2026.09.21 | ₩123,053 | ₩123,133 | ₩122,146 | ₩122,853 | -0.16% | 6.1천 |
|---|
| 2026.09.18 | ₩121,305 | ₩122,293 | ₩120,571 | ₩121,852 | +0.45% | 8.9천 |
|---|
| 2026.09.17 | ₩123,801 | ₩123,801 | ₩121,025 | ₩121,986 | -1.47% | 1.3만 |
|---|
| 2026.09.16 | ₩126,163 | ₩126,323 | ₩120,398 | ₩122,226 | -3.12% | 1.6만 |
|---|
| 2026.09.15 | ₩126,430 | ₩126,616 | ₩125,015 | ₩126,296 | -0.11% | 2.3만 |
|---|
| 2026.09.14 | ₩128,912 | ₩129,259 | ₩126,390 | ₩127,177 | -1.35% | 1.8만 |
|---|
| 2026.09.11 | ₩128,578 | ₩129,512 | ₩126,990 | ₩127,964 | -0.48% | 3.5만 |
|---|
| 2026.09.10 | ₩126,737 | ₩127,324 | ₩125,789 | ₩126,550 | -0.15% | 1.8만 |
|---|
| 2026.09.09 | ₩127,804 | ₩128,058 | ₩126,510 | ₩127,417 | -0.30% | 1.1만 |
|---|
| 2026.09.08 | ₩130,273 | ₩130,553 | ₩128,325 | ₩128,498 | -1.36% | 2.6만 |
|---|
| 2026.09.04 | ₩132,235 | ₩133,062 | ₩131,634 | ₩132,088 | -0.11% | 4.9천 |
|---|
| 2026.09.03 | ₩131,554 | ₩134,383 | ₩131,554 | ₩134,130 | +1.96% | 3.3만 |
|---|
| 2026.09.02 | ₩129,125 | ₩132,782 | ₩129,099 | ₩130,193 | +0.83% | 8.6천 |
|---|
| 2026.09.01 | ₩130,433 | ₩130,433 | ₩128,138 | ₩128,191 | -1.72% | 1.3만 |
|---|
| 2026.08.31 | ₩131,114 | ₩131,207 | ₩130,446 | ₩130,446 | -0.51% | 1.6만 |
|---|
| 2026.08.28 | ₩131,728 | ₩133,663 | ₩131,728 | ₩132,355 | +0.48% | 8.7천 |
|---|
| 2026.08.27 | ₩130,954 | ₩132,688 | ₩130,847 | ₩131,447 | +0.38% | 7.6천 |
|---|
| 2026.08.26 | ₩132,515 | ₩133,716 | ₩132,515 | ₩133,222 | +0.53% | 5.4천 |
|---|
| 2026.08.25 | ₩132,221 | ₩133,582 | ₩131,474 | ₩133,449 | +0.93% | 1.3만 |
|---|
| 2026.08.24 | ₩130,687 | ₩133,743 | ₩130,687 | ₩132,862 | +1.66% | 3.3만 |
|---|
| 2026.08.21 | ₩128,485 | ₩130,580 | ₩128,485 | ₩129,793 | +1.02% | 4.8천 |
|---|
| 2026.08.20 | ₩129,365 | ₩130,300 | ₩127,297 | ₩127,297 | -1.60% | 1만 |
|---|
| 2026.08.19 | ₩131,888 | ₩132,848 | ₩129,806 | ₩129,806 | -1.58% | 7.2천 |
|---|
| 2026.08.18 | ₩130,847 | ₩131,888 | ₩130,647 | ₩131,567 | +0.55% | 8.9천 |
|---|
| 2026.08.17 | ₩133,102 | ₩133,102 | ₩130,180 | ₩130,180 | -2.20% | 2만 |
|---|
| 2026.08.14 | ₩133,182 | ₩133,609 | ₩132,848 | ₩132,942 | -0.18% | 6.8천 |
|---|
| 2026.08.13 | ₩132,862 | ₩133,716 | ₩131,607 | ₩133,409 | +0.41% | 1만 |
|---|
| 2026.08.12 | ₩131,154 | ₩132,301 | ₩131,154 | ₩131,901 | +0.57% | 1.5만 |
|---|
| 2026.08.11 | ₩131,514 | ₩132,355 | ₩131,287 | ₩131,287 | -0.17% | 7천 |
|---|
| 2026.08.10 | ₩130,473 | ₩132,368 | ₩130,473 | ₩131,567 | +0.84% | 1.1만 |
|---|
| 2026.08.07 | ₩130,113 | ₩131,087 | ₩130,113 | ₩130,607 | +0.38% | 5.5만 |
|---|
| 2026.08.06 | ₩133,609 | ₩134,116 | ₩131,020 | ₩131,474 | -1.60% | 1.4만 |
|---|
| 2026.08.05 | ₩132,822 | ₩133,983 | ₩131,754 | ₩132,675 | -0.11% | 2.1만 |
|---|
| 2026.08.04 | ₩130,406 | ₩132,555 | ₩129,139 | ₩131,834 | +1.09% | 8.4만 |
|---|
| 2026.08.03 | ₩129,632 | ₩130,220 | ₩128,098 | ₩129,606 | -0.02% | 2.5만 |
|---|
| 2026.07.31 | ₩127,924 | ₩128,458 | ₩126,950 | ₩128,004 | +0.06% | 2.3만 |
|---|
| 2026.07.30 | ₩127,604 | ₩128,111 | ₩124,561 | ₩128,111 | +0.40% | 1.2만 |
|---|
| 2026.07.29 | ₩129,312 | ₩129,312 | ₩126,323 | ₩126,643 | -2.06% | 2.2만 |
|---|
| 2026.07.28 | ₩128,832 | ₩130,927 | ₩128,485 | ₩130,927 | +1.63% | 5.3만 |
|---|
| 2026.07.27 | ₩126,923 | ₩128,778 | ₩126,923 | ₩127,671 | +0.59% | 5만 |
|---|
| 2026.07.24 | ₩123,160 | ₩125,402 | ₩122,613 | ₩125,402 | +1.82% | 3.4만 |
|---|
| 2026.07.23 | ₩121,892 | ₩123,000 | ₩121,692 | ₩123,000 | +0.91% | 7.7천 |
|---|
| 2026.07.22 | ₩124,108 | ₩124,641 | ₩123,547 | ₩124,188 | +0.06% | 7.5천 |
|---|
| 2026.07.21 | ₩124,188 | ₩125,082 | ₩123,654 | ₩124,121 | -0.05% | 1.5만 |
|---|
| 2026.07.20 | ₩125,015 | ₩125,015 | ₩123,707 | ₩123,961 | -0.84% | 5.7천 |
|---|
| 2026.07.17 | ₩125,148 | ₩128,111 | ₩124,868 | ₩125,082 | -0.05% | 8.9천 |
|---|
| 2026.07.16 | ₩127,377 | ₩127,551 | ₩126,216 | ₩127,030 | -0.27% | 1.3만 |
|---|
| 2026.07.15 | ₩125,869 | ₩127,511 | ₩125,189 | ₩126,430 | +0.45% | 3.2만 |
|---|
| 2026.07.14 | ₩122,066 | ₩127,511 | ₩122,066 | ₩124,775 | +2.22% | 2.3만 |
|---|
| 2026.07.13 | ₩124,308 | ₩124,308 | ₩123,187 | ₩124,174 | -0.11% | 7.3천 |
|---|
| 2026.07.10 | ₩123,253 | ₩123,600 | ₩122,319 | ₩122,813 | -0.36% | 4.2천 |
|---|
| 2026.07.09 | ₩120,238 | ₩122,600 | ₩120,238 | ₩122,052 | +1.51% | 1.5만 |
|---|
| 2026.07.08 | ₩122,773 | ₩122,773 | ₩119,624 | ₩119,624 | -2.57% | 1.3만 |
|---|
| 2026.07.07 | ₩125,442 | ₩126,777 | ₩124,495 | ₩124,548 | -0.71% | 3.6만 |
|---|
| 2026.07.06 | ₩123,120 | ₩124,908 | ₩122,586 | ₩124,855 | +1.41% | 1.7만 |
|---|
| 2026.07.02 | ₩121,278 | ₩122,613 | ₩120,318 | ₩122,546 | +1.05% | 4.8만 |
|---|
| 2026.07.01 | ₩114,966 | ₩120,224 | ₩114,966 | ₩119,183 | +3.67% | 1.6만 |
|---|
| 2026.06.30 | ₩114,593 | ₩114,980 | ₩114,005 | ₩114,192 | -0.35% | 7.5천 |
|---|
| 2026.06.29 | ₩114,980 | ₩115,780 | ₩114,579 | ₩114,579 | -0.35% | 6.6천 |
|---|
| 2026.06.26 | ₩113,739 | ₩115,433 | ₩112,764 | ₩113,939 | +0.18% | 3천 |
|---|
| 2026.06.25 | ₩116,194 | ₩118,690 | ₩113,512 | ₩113,512 | -2.31% | 2.8만 |
|---|
| 2026.06.24 | ₩115,220 | ₩115,567 | ₩114,232 | ₩114,606 | -0.53% | 1.8만 |
|---|
| 2026.06.23 | ₩114,246 | ₩116,127 | ₩114,232 | ₩115,594 | +1.18% | 3.9만 |
|---|
| 2026.06.22 | ₩113,912 | ₩115,820 | ₩113,912 | ₩114,820 | +0.80% | 7.1천 |
|---|
| 2026.06.18 | ₩116,955 | ₩116,955 | ₩113,045 | ₩113,592 | -2.88% | 1.1만 |
|---|
| 2026.06.17 | ₩116,701 | ₩118,903 | ₩114,993 | ₩115,634 | -0.91% | 2만 |
|---|
| 2026.06.16 | ₩114,753 | ₩117,008 | ₩114,753 | ₩116,728 | +1.72% | 1.7만 |
|---|
| 2026.06.15 | ₩113,699 | ₩115,166 | ₩113,325 | ₩113,325 | -0.33% | 2.6만 |
|---|
| 2026.06.12 | ₩110,803 | ₩113,418 | ₩110,669 | ₩112,551 | +1.58% | 2.1만 |
|---|
| 2026.06.11 | ₩107,493 | ₩110,216 | ₩107,320 | ₩109,562 | +1.92% | 8.1천 |
|---|
| 2026.06.10 | ₩108,361 | ₩110,296 | ₩108,054 | ₩108,347 | -0.01% | 7.3천 |
|---|
| 2026.06.09 | ₩107,640 | ₩109,482 | ₩107,320 | ₩108,908 | +1.18% | 9.4천 |
|---|
| 2026.06.08 | ₩108,307 | ₩108,814 | ₩107,146 | ₩107,146 | -1.07% | 1.7만 |
|---|
| 2026.06.05 | ₩108,761 | ₩108,894 | ₩107,600 | ₩108,507 | -0.23% | 2.2만 |
|---|
| 2026.06.04 | ₩104,851 | ₩108,361 | ₩104,851 | ₩107,920 | +2.93% | 1.9만 |
|---|
| 2026.06.03 | ₩103,516 | ₩103,516 | ₩101,248 | ₩102,529 | -0.95% | 1.4만 |
|---|
| 2026.06.02 | ₩104,144 | ₩105,718 | ₩103,316 | ₩105,024 | +0.85% | 1만 |
|---|
| 2026.06.01 | ₩104,597 | ₩105,291 | ₩104,184 | ₩105,051 | +0.43% | 1.2만 |
|---|
| 2026.05.29 | ₩104,170 | ₩106,346 | ₩103,957 | ₩105,572 | +1.35% | 7.1천 |
|---|
| 2026.05.28 | ₩104,090 | ₩104,811 | ₩103,423 | ₩104,317 | +0.22% | 1.1만 |
|---|
| 2026.05.27 | ₩107,026 | ₩107,026 | ₩104,757 | ₩104,971 | -1.92% | 3.9천 |
|---|
| 2026.05.26 | ₩107,800 | ₩107,934 | ₩106,452 | ₩107,120 | -0.63% | 1.4만 |
|---|
| 2026.05.22 | ₩106,759 | ₩108,094 | ₩106,759 | ₩107,133 | +0.35% | 1.6만 |
|---|
| 2026.05.21 | ₩105,318 | ₩106,759 | ₩104,904 | ₩106,492 | +1.12% | 5.9천 |
|---|
| 2026.05.20 | ₩103,556 | ₩106,092 | ₩102,756 | ₩105,985 | +2.35% | 9.5천 |
|---|
| 2026.05.19 | ₩105,345 | ₩106,172 | ₩103,863 | ₩103,877 | -1.39% | 1.1만 |
|---|
| 2026.05.18 | ₩103,570 | ₩106,532 | ₩103,570 | ₩106,519 | +2.85% | 1.8만 |
|---|
| 2026.05.15 | ₩105,064 | ₩105,064 | ₩103,877 | ₩104,010 | -1.00% | 1.1만 |
|---|
| 2026.05.14 | ₩104,437 | ₩105,425 | ₩104,437 | ₩104,744 | +0.29% | 1.2만 |
|---|
| 2026.05.13 | ₩104,170 | ₩104,664 | ₩103,463 | ₩103,770 | -0.38% | 5.7천 |
|---|
| 2026.05.12 | ₩104,571 | ₩106,239 | ₩103,463 | ₩106,052 | +1.42% | 2.8만 |
|---|
| 2026.05.11 | ₩104,557 | ₩105,024 | ₩103,810 | ₩104,250 | -0.29% | 1.7만 |
|---|
| 2026.05.08 | ₩106,145 | ₩106,145 | ₩104,437 | ₩104,691 | -1.37% | 1.5만 |
|---|
| 2026.05.07 | ₩106,893 | ₩107,747 | ₩105,638 | ₩105,878 | -0.95% | 7.3천 |
|---|
| 2026.05.06 | ₩108,401 | ₩108,401 | ₩106,999 | ₩107,039 | -1.26% | 6.7천 |
|---|
| 2026.05.05 | ₩106,039 | ₩106,799 | ₩105,305 | ₩106,132 | +0.09% | 6.7천 |
|---|
| 2026.05.04 | ₩107,146 | ₩108,094 | ₩105,932 | ₩106,119 | -0.96% | 8.3천 |
|---|
| 2026.05.01 | ₩108,694 | ₩110,256 | ₩107,840 | ₩107,840 | -0.79% | 5.7천 |
|---|
| 2026.04.30 | ₩104,984 | ₩108,894 | ₩104,891 | ₩108,654 | +3.50% | 8.1천 |
|---|
| 2026.04.29 | ₩108,614 | ₩108,614 | ₩106,853 | ₩107,533 | -1.00% | 1.4만 |
|---|
| 2026.04.28 | ₩108,120 | ₩109,001 | ₩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 | ₩106,519 | ₩106,519 | ₩105,625 | ₩105,625 | -0.84% | 1.3만 |
|---|
| 2026.04.23 | ₩108,881 | ₩108,881 | ₩106,025 | ₩107,146 | -1.59% | 1만 |
|---|
| 2026.04.22 | ₩109,895 | ₩110,229 | ₩108,507 | ₩108,894 | -0.91% | 1.4만 |
|---|
| 2026.04.21 | ₩110,856 | ₩112,938 | ₩109,255 | ₩109,255 | -1.44% | 1.2만 |
|---|
| 2026.04.20 | ₩111,056 | ₩111,203 | ₩110,162 | ₩110,643 | -0.37% | 6.6천 |
|---|
| 2026.04.17 | ₩109,588 | ₩112,111 | ₩109,535 | ₩110,002 | +0.38% | 3.8만 |
|---|
| 2026.04.16 | ₩109,468 | ₩109,562 | ₩108,040 | ₩108,361 | -1.01% | 7.3천 |
|---|
| 2026.04.15 | ₩108,134 | ₩109,522 | ₩108,134 | ₩108,814 | +0.63% | 1.9만 |
|---|
| 2026.04.14 | ₩106,506 | ₩107,760 | ₩106,172 | ₩107,200 | +0.65% | 2.3만 |
|---|
| 2026.04.13 | ₩101,942 | ₩106,719 | ₩101,848 | ₩106,719 | +4.69% | 1.2만 |
|---|
| 2026.04.10 | ₩104,597 | ₩104,597 | ₩102,756 | ₩103,316 | -1.22% | 1.2만 |
|---|
| 2026.04.09 | ₩103,970 | ₩106,105 | ₩103,717 | ₩105,732 | +1.69% | 4.4천 |
|---|
| 2026.04.08 | ₩104,384 | ₩105,745 | ₩104,317 | ₩105,064 | +0.65% | 2.2만 |
|---|
| 2026.04.07 | ₩98,472 | ₩99,753 | ₩98,472 | ₩99,753 | +1.30% | 3.1천 |
|---|
| 2026.04.06 | ₩98,098 | ₩100,234 | ₩98,098 | ₩99,766 | +1.70% | 3.5만 |
|---|
| 2026.04.02 | ₩95,229 | ₩98,699 | ₩95,229 | ₩98,245 | +3.17% | 8.7천 |
|---|
| 2026.04.01 | ₩99,433 | ₩99,433 | ₩97,004 | ₩97,952 | -1.49% | 1만 |
|---|
| 2026.03.31 | ₩96,537 | ₩98,085 | ₩94,749 | ₩97,965 | +1.48% | 1.3만 |
|---|
| 2026.03.30 | ₩93,428 | ₩94,842 | ₩93,201 | ₩93,988 | +0.60% | 1.3만 |
|---|
| 2026.03.27 | ₩96,163 | ₩96,444 | ₩91,332 | ₩91,933 | -4.40% | 2.4만 |
|---|
| 2026.03.26 | ₩96,937 | ₩98,178 | ₩96,283 | ₩96,751 | -0.19% | 6천 |
|---|
| 2026.03.25 | ₩98,979 | ₩100,287 | ₩96,884 | ₩97,992 | -1.00% | 7천 |
|---|
| 2026.03.24 | ₩95,910 | ₩99,153 | ₩95,910 | ₩97,978 | +2.16% | 1.5만 |
|---|
| 2026.03.23 | ₩99,366 | ₩100,287 | ₩98,005 | ₩98,005 | -1.37% | 1.9만 |
|---|
| 2026.03.20 | ₩96,003 | ₩96,991 | ₩95,549 | ₩96,190 | +0.19% | 1만 |
|---|
| 2026.03.19 | ₩94,882 | ₩96,270 | ₩94,402 | ₩95,977 | +1.15% | 2.2만 |
|---|
| 2026.03.18 | ₩97,351 | ₩97,978 | ₩95,816 | ₩95,923 | -1.47% | 1.5만 |
|---|
| 2026.03.17 | ₩98,686 | ₩100,407 | ₩98,232 | ₩98,232 | -0.46% | 1.5만 |
|---|
| 2026.03.16 | ₩97,071 | ₩98,445 | ₩96,857 | ₩97,244 | +0.18% | 1.9만 |
|---|
| 2026.03.13 | ₩97,471 | ₩97,751 | ₩95,549 | ₩95,590 | -1.93% | 1.6만 |
|---|
| 2026.03.12 | ₩96,257 | ₩96,644 | ₩95,389 | ₩95,389 | -0.90% | 4.3만 |
|---|
| 2026.03.11 | ₩99,740 | ₩100,073 | ₩97,097 | ₩98,739 | -1.00% | 1.4만 |
|---|
| 2026.03.10 | ₩99,406 | ₩101,902 | ₩99,406 | ₩100,340 | +0.94% | 1.2만 |
|---|
| 2026.03.09 | ₩100,194 | ₩102,129 | ₩97,298 | ₩101,488 | +1.29% | 3.7만 |
|---|
| 2026.03.06 | ₩102,102 | ₩102,729 | ₩99,233 | ₩102,582 | +0.47% | 1.6만 |
|---|
| 2026.03.05 | ₩105,852 | ₩107,493 | ₩104,023 | ₩105,371 | -0.45% | 2만 |
|---|
| 2026.03.04 | ₩105,638 | ₩106,773 | ₩104,971 | ₩106,399 | +0.72% | 1.3만 |
|---|
| 2026.03.03 | ₩102,435 | ₩106,265 | ₩100,754 | ₩105,291 | +2.79% | 3.2만 |
|---|
| 2026.03.02 | ₩102,422 | ₩106,759 | ₩102,422 | ₩105,665 | +3.17% | 1만 |
|---|
| 2026.02.27 | ₩107,160 | ₩108,347 | ₩104,531 | ₩105,892 | -1.18% | 2.2만 |
|---|
| 2026.02.26 | ₩108,641 | ₩111,176 | ₩108,641 | ₩110,549 | +1.76% | 1.1만 |
|---|
| 2026.02.25 | ₩105,425 | ₩108,000 | ₩105,425 | ₩107,867 | +2.32% | 1.3만 |
|---|
| 2026.02.24 | ₩102,556 | ₩105,051 | ₩101,768 | ₩104,464 | +1.86% | 1.9만 |
|---|
| 2026.02.23 | ₩110,362 | ₩110,362 | ₩103,276 | ₩103,330 | -6.37% | 3.6만 |
|---|
| 2026.02.20 | ₩109,188 | ₩110,883 | ₩108,694 | ₩110,883 | +1.55% | 8.5천 |
|---|
| 2026.02.19 | ₩109,628 | ₩109,748 | ₩108,014 | ₩109,335 | -0.27% | 6.6천 |
|---|
| 2026.02.18 | ₩109,962 | ₩111,910 | ₩109,962 | ₩111,697 | +1.58% | 7.8천 |
|---|
| 2026.02.17 | ₩108,107 | ₩110,216 | ₩108,107 | ₩109,668 | +1.44% | 1.1만 |
|---|
| 2026.02.13 | ₩107,533 | ₩108,401 | ₩106,212 | ₩107,466 | -0.06% | 1.1만 |
|---|
| 2026.02.12 | ₩112,618 | ₩113,205 | ₩106,759 | ₩107,707 | -4.36% | 1.9만 |
|---|
| 2026.02.11 | ₩117,128 | ₩117,128 | ₩112,084 | ₩112,311 | -4.11% | 3만 |
|---|
| 2026.02.10 | ₩116,634 | ₩118,810 | ₩114,126 | ₩115,540 | -0.94% | 2.1만 |
|---|
| 2026.02.09 | ₩118,236 | ₩118,983 | ₩117,422 | ₩117,489 | -0.63% | 1.3만 |
|---|
| 2026.02.06 | ₩116,901 | ₩119,170 | ₩116,901 | ₩118,916 | +1.72% | 2.9만 |
|---|
| 2026.02.05 | ₩116,888 | ₩116,928 | ₩114,459 | ₩114,713 | -1.86% | 8.7천 |
|---|
| 2026.02.04 | ₩116,021 | ₩118,409 | ₩116,021 | ₩117,569 | +1.33% | 1.9만 |
|---|
| 2026.02.03 | ₩117,355 | ₩118,503 | ₩114,713 | ₩115,727 | -1.39% | 3.4만 |
|---|
| 2026.02.02 | ₩115,447 | ₩118,316 | ₩115,447 | ₩117,982 | +2.20% | 4만 |
|---|
| 2026.01.30 | ₩115,513 | ₩116,167 | ₩114,072 | ₩115,687 | +0.15% | 5천 |
|---|
| 2026.01.29 | ₩115,020 | ₩116,154 | ₩114,005 | ₩115,981 | +0.84% | 2.1만 |
|---|
| 2026.01.28 | ₩113,432 | ₩113,939 | ₩113,098 | ₩113,632 | +0.18% | 2.2만 |
|---|
| 2026.01.27 | ₩114,499 | ₩114,619 | ₩113,165 | ₩113,712 | -0.69% | 9천 |
|---|
| 2026.01.26 | ₩113,805 | ₩115,687 | ₩113,805 | ₩115,580 | +1.56% | 1.4만 |
|---|
| 2026.01.23 | ₩115,887 | ₩115,887 | ₩113,325 | ₩114,112 | -1.53% | 1.1만 |
|---|
| 2026.01.22 | ₩116,995 | ₩118,169 | ₩116,755 | ₩117,182 | +0.16% | 2.1만 |
|---|
| 2026.01.21 | ₩115,313 | ₩117,128 | ₩114,993 | ₩115,714 | +0.35% | 1.6만 |
|---|
| 2026.01.20 | ₩116,554 | ₩118,636 | ₩114,379 | ₩114,913 | -1.41% | 2.1만 |
|---|
| 2026.01.16 | ₩119,824 | ₩121,652 | ₩119,704 | ₩120,171 | +0.29% | 1.5만 |
|---|
| 2026.01.15 | ₩119,397 | ₩121,465 | ₩119,397 | ₩120,104 | +0.59% | 2.9만 |
|---|
| 2026.01.14 | ₩118,436 | ₩119,130 | ₩117,168 | ₩119,130 | +0.59% | 2.3만 |
|---|
| 2026.01.13 | ₩122,773 | ₩123,040 | ₩119,197 | ₩119,557 | -2.62% | 5.1만 |
|---|
| 2026.01.12 | ₩123,654 | ₩124,428 | ₩122,439 | ₩124,134 | +0.39% | 1.5만 |
|---|
| 2026.01.09 | ₩127,324 | ₩128,098 | ₩126,416 | ₩126,430 | -0.70% | 8.1천 |
|---|
| 2026.01.08 | ₩125,028 | ₩128,551 | ₩125,028 | ₩127,204 | +1.74% | 7.7천 |
|---|
| 2026.01.07 | ₩129,232 | ₩129,232 | ₩125,549 | ₩125,736 | -2.71% | 1만 |
|---|
| 2026.01.06 | ₩127,951 | ₩129,953 | ₩127,711 | ₩129,686 | +1.36% | 1.6만 |
|---|
| 2026.01.05 | ₩124,174 | ₩129,526 | ₩124,174 | ₩128,031 | +3.11% | 1.3만 |
|---|
| 2026.01.02 | ₩122,106 | ₩123,093 | ₩120,705 | ₩123,013 | +0.74% | 1.5만 |
|---|
| 2025.12.31 | ₩124,561 | ₩124,561 | ₩122,239 | ₩122,479 | -1.67% | 12만 |
|---|
| 2025.12.30 | ₩125,175 | ₩125,175 | ₩124,014 | ₩124,134 | -0.83% | 9.4만 |
|---|
| 2025.12.29 | ₩125,989 | ₩125,989 | ₩124,441 | ₩124,708 | -1.02% | 1만 |
|---|
| 2025.12.26 | ₩126,576 | ₩126,576 | ₩125,442 | ₩126,016 | -0.44% | 9.2천 |
|---|
| 2025.12.24 | ₩126,043 | ₩127,190 | ₩125,148 | ₩126,630 | +0.47% | 1.8만 |
|---|
| 2025.12.23 | ₩137,733 | ₩139,214 | ₩137,733 | ₩138,800 | +0.78% | 1.5만 |
|---|
| 2025.12.22 | ₩135,451 | ₩138,613 | ₩135,451 | ₩138,106 | +1.96% | 2.2만 |
|---|
| 2025.12.19 | ₩133,809 | ₩135,584 | ₩133,809 | ₩134,810 | +0.75% | 7.8천 |
|---|
| 2025.12.18 | ₩133,956 | ₩135,584 | ₩133,102 | ₩133,316 | -0.48% | 9.4천 |
|---|
| 2025.12.17 | ₩134,517 | ₩135,851 | ₩133,743 | ₩133,743 | -0.58% | 6.9천 |
|---|
| 2025.12.16 | ₩135,504 | ₩136,532 | ₩133,235 | ₩134,143 | -1.00% | 6.2천 |
|---|
| 2025.12.15 | ₩136,158 | ₩137,186 | ₩135,344 | ₩135,931 | -0.17% | 1.5만 |
|---|
| 2025.12.12 | ₩136,118 | ₩136,452 | ₩134,316 | ₩135,464 | -0.48% | 2만 |
|---|
| 2025.12.11 | ₩131,314 | ₩135,584 | ₩131,314 | ₩135,050 | +2.85% | 5.6만 |
|---|
| 2025.12.10 | ₩128,725 | ₩131,154 | ₩128,725 | ₩130,366 | +1.28% | 9.4천 |
|---|
| 2025.12.09 | ₩129,179 | ₩130,326 | ₩127,511 | ₩127,631 | -1.20% | 4천 |
|---|
| 2025.12.08 | ₩128,912 | ₩129,352 | ₩127,951 | ₩128,391 | -0.40% | 6.6천 |
|---|
| 2025.12.05 | ₩128,578 | ₩130,433 | ₩128,578 | ₩129,632 | +0.82% | 4.7천 |
|---|
| 2025.12.04 | ₩129,446 | ₩130,473 | ₩128,978 | ₩129,259 | -0.14% | 5.9천 |
|---|
| 2025.12.03 | ₩127,470 | ₩129,018 | ₩127,097 | ₩128,938 | +1.15% | 6.9천 |
|---|
| 2025.12.02 | ₩125,242 | ₩126,656 | ₩125,242 | ₩125,696 | +0.36% | 2.7천 |
|---|
| 2025.12.01 | ₩126,910 | ₩127,350 | ₩125,869 | ₩125,869 | -0.82% | 5.4천 |
|---|
| 2025.11.28 | ₩126,483 | ₩128,898 | ₩126,483 | ₩127,924 | +1.14% | 6.4천 |
|---|
| 2025.11.26 | ₩124,748 | ₩127,057 | ₩124,748 | ₩126,483 | +1.39% | 1.4만 |
|---|
| 2025.11.25 | ₩121,505 | ₩124,882 | ₩121,505 | ₩124,321 | +2.32% | 1.5만 |
|---|
| 2025.11.24 | ₩120,785 | ₩121,385 | ₩120,785 | ₩121,385 | +0.50% | 2.8천 |
|---|
| 2025.11.21 | ₩118,129 | ₩121,158 | ₩118,102 | ₩120,318 | +1.85% | 4.6천 |
|---|
| 2025.11.20 | ₩121,439 | ₩122,706 | ₩117,729 | ₩117,729 | -3.05% | 1.3만 |
|---|
| 2025.11.19 | ₩119,383 | ₩119,997 | ₩118,249 | ₩119,997 | +0.51% | 4.9천 |
|---|
| 2025.11.18 | ₩118,863 | ₩120,518 | ₩117,942 | ₩119,090 | +0.19% | 1만 |
|---|
| 2025.11.17 | ₩123,721 | ₩123,827 | ₩118,569 | ₩119,343 | -3.54% | 1.9만 |
|---|
| 2025.11.14 | ₩125,896 | ₩125,896 | ₩123,374 | ₩124,228 | -1.32% | 6.4천 |
|---|
| 2025.11.13 | ₩130,206 | ₩130,206 | ₩126,363 | ₩126,536 | -2.82% | 1.2만 |
|---|
| 2025.11.12 | ₩129,779 | ₩131,074 | ₩129,779 | ₩130,353 | +0.44% | 1.6만 |
|---|
| 2025.11.11 | ₩126,670 | ₩128,018 | ₩126,670 | ₩127,791 | +0.88% | 2.3천 |
|---|
| 2025.11.10 | ₩127,070 | ₩127,284 | ₩125,482 | ₩126,750 | -0.25% | 8.8천 |
|---|
| 2025.11.07 | ₩123,627 | ₩126,016 | ₩122,680 | ₩126,016 | +1.93% | 8.6천 |
|---|
| 2025.11.06 | ₩124,108 | ₩124,828 | ₩123,294 | ₩124,334 | +0.18% | 7.4천 |
|---|
| 2025.11.05 | ₩124,081 | ₩125,882 | ₩123,707 | ₩125,282 | +0.97% | 8.6천 |
|---|
| 2025.11.04 | ₩123,707 | ₩124,588 | ₩123,560 | ₩124,201 | +0.40% | 1.6만 |
|---|
| 2025.11.03 | ₩124,081 | ₩124,081 | ₩120,785 | ₩122,947 | -0.91% | 6.2만 |
|---|
| 2025.10.31 | ₩122,333 | ₩124,521 | ₩122,333 | ₩123,961 | +1.33% | 1.7만 |
|---|
| 2025.10.30 | ₩122,479 | ₩125,736 | ₩122,479 | ₩123,547 | +0.87% | 1.2만 |
|---|
| 2025.10.29 | ₩124,641 | ₩124,908 | ₩121,946 | ₩122,813 | -1.47% | 1.8만 |
|---|
| 2025.10.28 | ₩128,311 | ₩128,818 | ₩127,124 | ₩127,150 | -0.90% | 3.8만 |
|---|
| 2025.10.27 | ₩128,898 | ₩128,992 | ₩128,351 | ₩128,752 | -0.11% | 5.2천 |
|---|
| 2025.10.24 | ₩127,444 | ₩128,231 | ₩127,444 | ₩127,964 | +0.41% | 4천 |
|---|
| 2025.10.23 | ₩125,002 | ₩125,709 | ₩124,401 | ₩125,255 | +0.20% | 4.9천 |
|---|
| 2025.10.22 | ₩125,469 | ₩125,562 | ₩123,294 | ₩124,641 | -0.66% | 6.8천 |
|---|
| 2025.10.21 | ₩126,243 | ₩127,591 | ₩126,243 | ₩126,416 | +0.14% | 3.7천 |
|---|
| 2025.10.20 | ₩124,361 | ₩126,777 | ₩124,361 | ₩126,563 | +1.77% | 1.2만 |
|---|
| 2025.10.17 | ₩122,613 | ₩124,214 | ₩121,812 | ₩123,774 | +0.95% | 1.4만 |
|---|
| 2025.10.16 | ₩127,978 | ₩127,978 | ₩120,731 | ₩121,665 | -4.93% | 2.5만 |
|---|
| 2025.10.15 | ₩130,580 | ₩131,034 | ₩127,604 | ₩128,872 | -1.31% | 3.8만 |
|---|
| 2025.10.14 | ₩124,468 | ₩130,647 | ₩124,281 | ₩129,072 | +3.70% | 3.6만 |
|---|
| 2025.10.13 | ₩125,989 | ₩126,857 | ₩124,775 | ₩126,363 | +0.30% | 2.2만 |
|---|
| 2025.10.10 | ₩130,380 | ₩130,793 | ₩123,774 | ₩123,774 | -5.07% | 2.9만 |
|---|