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 | ₩115,968 | ₩117,651 | ₩115,968 | ₩117,451 | +1.28% | 5.4만 |
| 2026.10.08 | ₩112,227 | ₩115,340 | ₩112,227 | ₩115,313 | +2.75% | 9.2천 |
| 2026.10.07 | ₩112,214 | ₩113,523 | ₩112,147 | ₩113,096 | +0.79% | 2만 |
| 2026.10.06 | ₩113,897 | ₩115,260 | ₩113,897 | ₩114,271 | +0.33% | 6.3천 |
| 2026.10.05 | ₩111,973 | ₩114,124 | ₩111,639 | ₩113,764 | +1.60% | 4.6천 |
| 2026.10.02 | ₩112,227 | ₩113,109 | ₩111,212 | ₩112,107 | -0.11% | 9.2천 |
| 2026.10.01 | ₩110,972 | ₩112,321 | ₩109,502 | ₩112,160 | +1.07% | 1.4만 |
| 2026.09.30 | ₩114,418 | ₩114,418 | ₩111,760 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩111,760 |
| -2.32% |
| 1.9만 |
| 2026.09.29 | ₩115,367 | ₩115,367 | ₩113,697 | ₩114,458 | -0.79% | 1.1만 |
|---|
| 2026.09.28 | ₩117,010 | ₩117,344 | ₩115,246 | ₩115,246 | -1.51% | 1.3만 |
|---|
| 2026.09.25 | ₩117,517 | ₩118,185 | ₩115,888 | ₩118,132 | +0.52% | 8.2천 |
|---|
| 2026.09.24 | ₩117,651 | ₩117,878 | ₩115,954 | ₩116,876 | -0.66% | 9.7천 |
|---|
| 2026.09.23 | ₩117,010 | ₩118,693 | ₩116,756 | ₩116,756 | -0.22% | 1.5만 |
|---|
| 2026.09.22 | ₩123,288 | ₩123,288 | ₩117,237 | ₩118,065 | -4.24% | 9.7천 |
|---|
| 2026.09.21 | ₩123,181 | ₩123,262 | ₩122,273 | ₩122,981 | -0.16% | 6.1천 |
|---|
| 2026.09.18 | ₩121,431 | ₩122,420 | ₩120,697 | ₩121,979 | +0.45% | 8.9천 |
|---|
| 2026.09.17 | ₩123,930 | ₩123,930 | ₩121,151 | ₩122,113 | -1.47% | 1.3만 |
|---|
| 2026.09.16 | ₩126,294 | ₩126,454 | ₩120,523 | ₩122,353 | -3.12% | 1.6만 |
|---|
| 2026.09.15 | ₩126,561 | ₩126,748 | ₩125,145 | ₩126,428 | -0.11% | 2.3만 |
|---|
| 2026.09.14 | ₩129,046 | ₩129,393 | ₩126,521 | ₩127,309 | -1.35% | 1.8만 |
|---|
| 2026.09.11 | ₩128,712 | ₩129,647 | ₩127,122 | ₩128,098 | -0.48% | 3.5만 |
|---|
| 2026.09.10 | ₩126,869 | ₩127,456 | ₩125,920 | ₩126,682 | -0.15% | 1.8만 |
|---|
| 2026.09.09 | ₩127,937 | ₩128,191 | ₩126,641 | ₩127,550 | -0.30% | 1.1만 |
|---|
| 2026.09.08 | ₩130,409 | ₩130,689 | ₩128,458 | ₩128,632 | -1.36% | 2.6만 |
|---|
| 2026.09.04 | ₩132,372 | ₩133,201 | ₩131,771 | ₩132,225 | -0.11% | 4.9천 |
|---|
| 2026.09.03 | ₩131,691 | ₩134,523 | ₩131,691 | ₩134,269 | +1.96% | 3.3만 |
|---|
| 2026.09.02 | ₩129,260 | ₩132,920 | ₩129,233 | ₩130,328 | +0.83% | 8.6천 |
|---|
| 2026.09.01 | ₩130,569 | ₩130,569 | ₩128,271 | ₩128,325 | -1.72% | 1.3만 |
|---|
| 2026.08.31 | ₩131,250 | ₩131,344 | ₩130,582 | ₩130,582 | -0.51% | 1.6만 |
|---|
| 2026.08.28 | ₩131,865 | ₩133,802 | ₩131,865 | ₩132,493 | +0.48% | 8.7천 |
|---|
| 2026.08.27 | ₩131,090 | ₩132,827 | ₩130,983 | ₩131,584 | +0.38% | 7.6천 |
|---|
| 2026.08.26 | ₩132,653 | ₩133,855 | ₩132,653 | ₩133,361 | +0.53% | 5.4천 |
|---|
| 2026.08.25 | ₩132,359 | ₩133,722 | ₩131,611 | ₩133,588 | +0.93% | 1.3만 |
|---|
| 2026.08.24 | ₩130,823 | ₩133,882 | ₩130,823 | ₩133,000 | +1.66% | 3.3만 |
|---|
| 2026.08.21 | ₩128,619 | ₩130,716 | ₩128,619 | ₩129,928 | +1.02% | 4.8천 |
|---|
| 2026.08.20 | ₩129,500 | ₩130,435 | ₩127,430 | ₩127,430 | -1.60% | 1만 |
|---|
| 2026.08.19 | ₩132,025 | ₩132,987 | ₩129,941 | ₩129,941 | -1.58% | 7.2천 |
|---|
| 2026.08.18 | ₩130,983 | ₩132,025 | ₩130,783 | ₩131,704 | +0.55% | 8.9천 |
|---|
| 2026.08.17 | ₩133,241 | ₩133,241 | ₩130,315 | ₩130,315 | -2.20% | 2만 |
|---|
| 2026.08.14 | ₩133,321 | ₩133,748 | ₩132,987 | ₩133,080 | -0.18% | 6.8천 |
|---|
| 2026.08.13 | ₩133,000 | ₩133,855 | ₩131,744 | ₩133,548 | +0.41% | 1만 |
|---|
| 2026.08.12 | ₩131,290 | ₩132,439 | ₩131,290 | ₩132,038 | +0.57% | 1.5만 |
|---|
| 2026.08.11 | ₩131,651 | ₩132,493 | ₩131,424 | ₩131,424 | -0.17% | 7천 |
|---|
| 2026.08.10 | ₩130,609 | ₩132,506 | ₩130,609 | ₩131,704 | +0.84% | 1.1만 |
|---|
| 2026.08.07 | ₩130,248 | ₩131,223 | ₩130,248 | ₩130,743 | +0.38% | 5.5만 |
|---|
| 2026.08.06 | ₩133,748 | ₩134,256 | ₩131,157 | ₩131,611 | -1.60% | 1.4만 |
|---|
| 2026.08.05 | ₩132,960 | ₩134,122 | ₩131,891 | ₩132,813 | -0.11% | 2.1만 |
|---|
| 2026.08.04 | ₩130,542 | ₩132,693 | ₩129,273 | ₩131,972 | +1.09% | 8.4만 |
|---|
| 2026.08.03 | ₩129,767 | ₩130,355 | ₩128,231 | ₩129,741 | -0.02% | 2.5만 |
|---|
| 2026.07.31 | ₩128,057 | ₩128,592 | ₩127,082 | ₩128,138 | +0.06% | 2.3만 |
|---|
| 2026.07.30 | ₩127,737 | ₩128,244 | ₩124,691 | ₩128,244 | +0.40% | 1.2만 |
|---|
| 2026.07.29 | ₩129,447 | ₩129,447 | ₩126,454 | ₩126,775 | -2.06% | 2.2만 |
|---|
| 2026.07.28 | ₩128,966 | ₩131,063 | ₩128,619 | ₩131,063 | +1.63% | 5.3만 |
|---|
| 2026.07.27 | ₩127,056 | ₩128,912 | ₩127,056 | ₩127,804 | +0.59% | 5만 |
|---|
| 2026.07.24 | ₩123,288 | ₩125,533 | ₩122,741 | ₩125,533 | +1.82% | 3.4만 |
|---|
| 2026.07.23 | ₩122,019 | ₩123,128 | ₩121,819 | ₩123,128 | +0.91% | 7.7천 |
|---|
| 2026.07.22 | ₩124,237 | ₩124,771 | ₩123,676 | ₩124,317 | +0.06% | 7.5천 |
|---|
| 2026.07.21 | ₩124,317 | ₩125,212 | ₩123,783 | ₩124,250 | -0.05% | 1.5만 |
|---|
| 2026.07.20 | ₩125,145 | ₩125,145 | ₩123,836 | ₩124,090 | -0.84% | 5.7천 |
|---|
| 2026.07.17 | ₩125,279 | ₩128,244 | ₩124,998 | ₩125,212 | -0.05% | 8.9천 |
|---|
| 2026.07.16 | ₩127,510 | ₩127,683 | ₩126,348 | ₩127,162 | -0.27% | 1.3만 |
|---|
| 2026.07.15 | ₩126,000 | ₩127,643 | ₩125,319 | ₩126,561 | +0.45% | 3.2만 |
|---|
| 2026.07.14 | ₩122,193 | ₩127,643 | ₩122,193 | ₩124,905 | +2.22% | 2.3만 |
|---|
| 2026.07.13 | ₩124,437 | ₩124,437 | ₩123,315 | ₩124,304 | -0.11% | 7.3천 |
|---|
| 2026.07.10 | ₩123,382 | ₩123,729 | ₩122,447 | ₩122,941 | -0.36% | 4.2천 |
|---|
| 2026.07.09 | ₩120,363 | ₩122,727 | ₩120,363 | ₩122,180 | +1.51% | 1.5만 |
|---|
| 2026.07.08 | ₩122,901 | ₩122,901 | ₩119,748 | ₩119,748 | -2.57% | 1.3만 |
|---|
| 2026.07.07 | ₩125,573 | ₩126,909 | ₩124,624 | ₩124,678 | -0.71% | 3.6만 |
|---|
| 2026.07.06 | ₩123,248 | ₩125,038 | ₩122,714 | ₩124,985 | +1.41% | 1.7만 |
|---|
| 2026.07.02 | ₩121,405 | ₩122,741 | ₩120,443 | ₩122,674 | +1.05% | 4.8만 |
|---|
| 2026.07.01 | ₩115,086 | ₩120,349 | ₩115,086 | ₩119,307 | +3.67% | 1.6만 |
|---|
| 2026.06.30 | ₩114,712 | ₩115,099 | ₩114,124 | ₩114,311 | -0.35% | 7.5천 |
|---|
| 2026.06.29 | ₩115,099 | ₩115,901 | ₩114,699 | ₩114,699 | -0.35% | 6.6천 |
|---|
| 2026.06.26 | ₩113,857 | ₩115,554 | ₩112,882 | ₩114,057 | +0.18% | 3천 |
|---|
| 2026.06.25 | ₩116,315 | ₩118,813 | ₩113,630 | ₩113,630 | -2.31% | 2.8만 |
|---|
| 2026.06.24 | ₩115,340 | ₩115,687 | ₩114,351 | ₩114,725 | -0.53% | 1.8만 |
|---|
| 2026.06.23 | ₩114,365 | ₩116,248 | ₩114,351 | ₩115,714 | +1.18% | 3.9만 |
|---|
| 2026.06.22 | ₩114,031 | ₩115,941 | ₩114,031 | ₩114,939 | +0.80% | 7.1천 |
|---|
| 2026.06.18 | ₩117,077 | ₩117,077 | ₩113,162 | ₩113,710 | -2.88% | 1.1만 |
|---|
| 2026.06.17 | ₩116,823 | ₩119,027 | ₩115,113 | ₩115,754 | -0.91% | 2만 |
|---|
| 2026.06.16 | ₩114,872 | ₩117,130 | ₩114,872 | ₩116,849 | +1.72% | 1.7만 |
|---|
| 2026.06.15 | ₩113,817 | ₩115,286 | ₩113,443 | ₩113,443 | -0.33% | 2.6만 |
|---|
| 2026.06.12 | ₩110,918 | ₩113,536 | ₩110,785 | ₩112,668 | +1.58% | 2.1만 |
|---|
| 2026.06.11 | ₩107,605 | ₩110,330 | ₩107,431 | ₩109,676 | +1.92% | 8.1천 |
|---|
| 2026.06.10 | ₩108,473 | ₩110,410 | ₩108,166 | ₩108,460 | -0.01% | 7.3천 |
|---|
| 2026.06.09 | ₩107,752 | ₩109,596 | ₩107,431 | ₩109,021 | +1.18% | 9.4천 |
|---|
| 2026.06.08 | ₩108,420 | ₩108,928 | ₩107,258 | ₩107,258 | -1.07% | 1.7만 |
|---|
| 2026.06.05 | ₩108,874 | ₩109,008 | ₩107,712 | ₩108,620 | -0.23% | 2.2만 |
|---|
| 2026.06.04 | ₩104,960 | ₩108,473 | ₩104,960 | ₩108,033 | +2.93% | 1.9만 |
|---|
| 2026.06.03 | ₩103,624 | ₩103,624 | ₩101,353 | ₩102,636 | -0.95% | 1.4만 |
|---|
| 2026.06.02 | ₩104,252 | ₩105,828 | ₩103,424 | ₩105,134 | +0.85% | 1만 |
|---|
| 2026.06.01 | ₩104,706 | ₩105,401 | ₩104,292 | ₩105,160 | +0.43% | 1.2만 |
|---|
| 2026.05.29 | ₩104,279 | ₩106,456 | ₩104,065 | ₩105,681 | +1.35% | 7.1천 |
|---|
| 2026.05.28 | ₩104,199 | ₩104,920 | ₩103,531 | ₩104,426 | +0.22% | 1.1만 |
|---|
| 2026.05.27 | ₩107,138 | ₩107,138 | ₩104,867 | ₩105,080 | -1.92% | 3.9천 |
|---|
| 2026.05.26 | ₩107,912 | ₩108,046 | ₩106,563 | ₩107,231 | -0.63% | 1.4만 |
|---|
| 2026.05.22 | ₩106,870 | ₩108,206 | ₩106,870 | ₩107,244 | +0.35% | 1.6만 |
|---|
| 2026.05.21 | ₩105,428 | ₩106,870 | ₩105,014 | ₩106,603 | +1.12% | 5.9천 |
|---|
| 2026.05.20 | ₩103,664 | ₩106,202 | ₩102,863 | ₩106,096 | +2.35% | 9.5천 |
|---|
| 2026.05.19 | ₩105,454 | ₩106,283 | ₩103,972 | ₩103,985 | -1.39% | 1.1만 |
|---|
| 2026.05.18 | ₩103,678 | ₩106,643 | ₩103,678 | ₩106,630 | +2.85% | 1.8만 |
|---|
| 2026.05.15 | ₩105,174 | ₩105,174 | ₩103,985 | ₩104,118 | -1.00% | 1.1만 |
|---|
| 2026.05.14 | ₩104,546 | ₩105,535 | ₩104,546 | ₩104,853 | +0.29% | 1.2만 |
|---|
| 2026.05.13 | ₩104,279 | ₩104,773 | ₩103,571 | ₩103,878 | -0.38% | 5.7천 |
|---|
| 2026.05.12 | ₩104,680 | ₩106,349 | ₩103,571 | ₩106,162 | +1.42% | 2.8만 |
|---|
| 2026.05.11 | ₩104,666 | ₩105,134 | ₩103,918 | ₩104,359 | -0.29% | 1.7만 |
|---|
| 2026.05.08 | ₩106,256 | ₩106,256 | ₩104,546 | ₩104,800 | -1.37% | 1.5만 |
|---|
| 2026.05.07 | ₩107,004 | ₩107,859 | ₩105,748 | ₩105,989 | -0.95% | 7.3천 |
|---|
| 2026.05.06 | ₩108,514 | ₩108,514 | ₩107,111 | ₩107,151 | -1.26% | 6.7천 |
|---|
| 2026.05.05 | ₩106,149 | ₩106,910 | ₩105,414 | ₩106,243 | +0.09% | 6.7천 |
|---|
| 2026.05.04 | ₩107,258 | ₩108,206 | ₩106,042 | ₩106,229 | -0.96% | 8.3천 |
|---|
| 2026.05.01 | ₩108,807 | ₩110,370 | ₩107,952 | ₩107,952 | -0.79% | 5.7천 |
|---|
| 2026.04.30 | ₩105,094 | ₩109,008 | ₩105,000 | ₩108,767 | +3.50% | 8.1천 |
|---|
| 2026.04.29 | ₩108,727 | ₩108,727 | ₩106,964 | ₩107,645 | -1.00% | 1.4만 |
|---|
| 2026.04.28 | ₩108,233 | ₩109,115 | ₩107,538 | ₩107,538 | -0.64% | 3.9천 |
|---|
| 2026.04.27 | ₩105,134 | ₩107,578 | ₩105,134 | ₩107,191 | +1.96% | 1.6만 |
|---|
| 2026.04.24 | ₩106,630 | ₩106,630 | ₩105,735 | ₩105,735 | -0.84% | 1.3만 |
|---|
| 2026.04.23 | ₩108,994 | ₩108,994 | ₩106,136 | ₩107,258 | -1.59% | 1만 |
|---|
| 2026.04.22 | ₩110,010 | ₩110,344 | ₩108,620 | ₩109,008 | -0.91% | 1.4만 |
|---|
| 2026.04.21 | ₩110,972 | ₩113,056 | ₩109,368 | ₩109,368 | -1.44% | 1.2만 |
|---|
| 2026.04.20 | ₩111,172 | ₩111,319 | ₩110,277 | ₩110,758 | -0.37% | 6.6천 |
|---|
| 2026.04.17 | ₩109,702 | ₩112,227 | ₩109,649 | ₩110,117 | +0.38% | 3.8만 |
|---|
| 2026.04.16 | ₩109,582 | ₩109,676 | ₩108,153 | ₩108,473 | -1.01% | 7.3천 |
|---|
| 2026.04.15 | ₩108,246 | ₩109,636 | ₩108,246 | ₩108,928 | +0.63% | 1.9만 |
|---|
| 2026.04.14 | ₩106,617 | ₩107,872 | ₩106,283 | ₩107,311 | +0.65% | 2.3만 |
|---|
| 2026.04.13 | ₩102,048 | ₩106,830 | ₩101,954 | ₩106,830 | +4.69% | 1.2만 |
|---|
| 2026.04.10 | ₩104,706 | ₩104,706 | ₩102,863 | ₩103,424 | -1.22% | 1.2만 |
|---|
| 2026.04.09 | ₩104,078 | ₩106,216 | ₩103,825 | ₩105,842 | +1.69% | 4.4천 |
|---|
| 2026.04.08 | ₩104,493 | ₩105,855 | ₩104,426 | ₩105,174 | +0.65% | 2.2만 |
|---|
| 2026.04.07 | ₩98,575 | ₩99,857 | ₩98,575 | ₩99,857 | +1.30% | 3.1천 |
|---|
| 2026.04.06 | ₩98,201 | ₩100,338 | ₩98,201 | ₩99,870 | +1.70% | 3.5만 |
|---|
| 2026.04.02 | ₩95,328 | ₩98,802 | ₩95,328 | ₩98,347 | +3.17% | 8.7천 |
|---|
| 2026.04.01 | ₩99,536 | ₩99,536 | ₩97,105 | ₩98,054 | -1.49% | 1만 |
|---|
| 2026.03.31 | ₩96,638 | ₩98,187 | ₩94,847 | ₩98,067 | +1.48% | 1.3만 |
|---|
| 2026.03.30 | ₩93,525 | ₩94,941 | ₩93,298 | ₩94,086 | +0.60% | 1.3만 |
|---|
| 2026.03.27 | ₩96,264 | ₩96,544 | ₩91,428 | ₩92,029 | -4.40% | 2.4만 |
|---|
| 2026.03.26 | ₩97,038 | ₩98,281 | ₩96,384 | ₩96,851 | -0.19% | 6천 |
|---|
| 2026.03.25 | ₩99,082 | ₩100,391 | ₩96,985 | ₩98,094 | -1.00% | 7천 |
|---|
| 2026.03.24 | ₩96,010 | ₩99,256 | ₩96,010 | ₩98,080 | +2.16% | 1.5만 |
|---|
| 2026.03.23 | ₩99,470 | ₩100,391 | ₩98,107 | ₩98,107 | -1.37% | 1.9만 |
|---|
| 2026.03.20 | ₩96,103 | ₩97,092 | ₩95,649 | ₩96,290 | +0.19% | 1만 |
|---|
| 2026.03.19 | ₩94,981 | ₩96,370 | ₩94,500 | ₩96,076 | +1.15% | 2.2만 |
|---|
| 2026.03.18 | ₩97,452 | ₩98,080 | ₩95,916 | ₩96,023 | -1.47% | 1.5만 |
|---|
| 2026.03.17 | ₩98,788 | ₩100,512 | ₩98,334 | ₩98,334 | -0.46% | 1.5만 |
|---|
| 2026.03.16 | ₩97,172 | ₩98,548 | ₩96,958 | ₩97,346 | +0.18% | 1.9만 |
|---|
| 2026.03.13 | ₩97,573 | ₩97,853 | ₩95,649 | ₩95,689 | -1.93% | 1.6만 |
|---|
| 2026.03.12 | ₩96,357 | ₩96,744 | ₩95,489 | ₩95,489 | -0.90% | 4.3만 |
|---|
| 2026.03.11 | ₩99,844 | ₩100,178 | ₩97,199 | ₩98,842 | -1.00% | 1.4만 |
|---|
| 2026.03.10 | ₩99,510 | ₩102,008 | ₩99,510 | ₩100,445 | +0.94% | 1.2만 |
|---|
| 2026.03.09 | ₩100,298 | ₩102,235 | ₩97,399 | ₩101,594 | +1.29% | 3.7만 |
|---|
| 2026.03.06 | ₩102,208 | ₩102,836 | ₩99,336 | ₩102,689 | +0.47% | 1.6만 |
|---|
| 2026.03.05 | ₩105,962 | ₩107,605 | ₩104,132 | ₩105,481 | -0.45% | 2만 |
|---|
| 2026.03.04 | ₩105,748 | ₩106,884 | ₩105,080 | ₩106,510 | +0.72% | 1.3만 |
|---|
| 2026.03.03 | ₩102,542 | ₩106,376 | ₩100,859 | ₩105,401 | +2.79% | 3.2만 |
|---|
| 2026.03.02 | ₩102,529 | ₩106,870 | ₩102,529 | ₩105,775 | +3.17% | 1만 |
|---|
| 2026.02.27 | ₩107,271 | ₩108,460 | ₩104,639 | ₩106,002 | -1.18% | 2.2만 |
|---|
| 2026.02.26 | ₩108,754 | ₩111,292 | ₩108,754 | ₩110,664 | +1.76% | 1.1만 |
|---|
| 2026.02.25 | ₩105,535 | ₩108,113 | ₩105,535 | ₩107,979 | +2.32% | 1.3만 |
|---|
| 2026.02.24 | ₩102,662 | ₩105,160 | ₩101,874 | ₩104,573 | +1.86% | 1.9만 |
|---|
| 2026.02.23 | ₩110,477 | ₩110,477 | ₩103,384 | ₩103,437 | -6.37% | 3.6만 |
|---|
| 2026.02.20 | ₩109,302 | ₩110,998 | ₩108,807 | ₩110,998 | +1.55% | 8.5천 |
|---|
| 2026.02.19 | ₩109,743 | ₩109,863 | ₩108,126 | ₩109,449 | -0.27% | 6.6천 |
|---|
| 2026.02.18 | ₩110,077 | ₩112,027 | ₩110,077 | ₩111,813 | +1.58% | 7.8천 |
|---|
| 2026.02.17 | ₩108,220 | ₩110,330 | ₩108,220 | ₩109,783 | +1.44% | 1.1만 |
|---|
| 2026.02.13 | ₩107,645 | ₩108,514 | ₩106,323 | ₩107,578 | -0.06% | 1.1만 |
|---|
| 2026.02.12 | ₩112,735 | ₩113,323 | ₩106,870 | ₩107,819 | -4.36% | 1.9만 |
|---|
| 2026.02.11 | ₩117,250 | ₩117,250 | ₩112,201 | ₩112,428 | -4.11% | 3만 |
|---|
| 2026.02.10 | ₩116,756 | ₩118,933 | ₩114,244 | ₩115,660 | -0.94% | 2.1만 |
|---|
| 2026.02.09 | ₩118,359 | ₩119,107 | ₩117,544 | ₩117,611 | -0.63% | 1.3만 |
|---|
| 2026.02.06 | ₩117,023 | ₩119,294 | ₩117,023 | ₩119,040 | +1.72% | 2.9만 |
|---|
| 2026.02.05 | ₩117,010 | ₩117,050 | ₩114,578 | ₩114,832 | -1.86% | 8.7천 |
|---|
| 2026.02.04 | ₩116,141 | ₩118,533 | ₩116,141 | ₩117,691 | +1.33% | 1.9만 |
|---|
| 2026.02.03 | ₩117,477 | ₩118,626 | ₩114,832 | ₩115,848 | -1.39% | 3.4만 |
|---|
| 2026.02.02 | ₩115,567 | ₩118,439 | ₩115,567 | ₩118,105 | +2.20% | 4만 |
|---|
| 2026.01.30 | ₩115,634 | ₩116,288 | ₩114,191 | ₩115,807 | +0.15% | 5천 |
|---|
| 2026.01.29 | ₩115,140 | ₩116,275 | ₩114,124 | ₩116,101 | +0.84% | 2.1만 |
|---|
| 2026.01.28 | ₩113,550 | ₩114,057 | ₩113,216 | ₩113,750 | +0.18% | 2.2만 |
|---|
| 2026.01.27 | ₩114,619 | ₩114,739 | ₩113,283 | ₩113,830 | -0.69% | 9천 |
|---|
| 2026.01.26 | ₩113,924 | ₩115,807 | ₩113,924 | ₩115,701 | +1.56% | 1.4만 |
|---|
| 2026.01.23 | ₩116,008 | ₩116,008 | ₩113,443 | ₩114,231 | -1.53% | 1.1만 |
|---|
| 2026.01.22 | ₩117,117 | ₩118,292 | ₩116,876 | ₩117,304 | +0.16% | 2.1만 |
|---|
| 2026.01.21 | ₩115,433 | ₩117,250 | ₩115,113 | ₩115,834 | +0.35% | 1.6만 |
|---|
| 2026.01.20 | ₩116,676 | ₩118,760 | ₩114,498 | ₩115,033 | -1.41% | 2.1만 |
|---|
| 2026.01.16 | ₩119,949 | ₩121,779 | ₩119,828 | ₩120,296 | +0.29% | 1.5만 |
|---|
| 2026.01.15 | ₩119,521 | ₩121,592 | ₩119,521 | ₩120,229 | +0.59% | 2.9만 |
|---|
| 2026.01.14 | ₩118,559 | ₩119,254 | ₩117,290 | ₩119,254 | +0.59% | 2.3만 |
|---|
| 2026.01.13 | ₩122,901 | ₩123,168 | ₩119,321 | ₩119,681 | -2.62% | 5.1만 |
|---|
| 2026.01.12 | ₩123,783 | ₩124,557 | ₩122,567 | ₩124,264 | +0.39% | 1.5만 |
|---|
| 2026.01.09 | ₩127,456 | ₩128,231 | ₩126,548 | ₩126,561 | -0.70% | 8.1천 |
|---|
| 2026.01.08 | ₩125,159 | ₩128,685 | ₩125,159 | ₩127,336 | +1.74% | 7.7천 |
|---|
| 2026.01.07 | ₩129,367 | ₩129,367 | ₩125,680 | ₩125,867 | -2.71% | 1만 |
|---|
| 2026.01.06 | ₩128,084 | ₩130,088 | ₩127,844 | ₩129,821 | +1.36% | 1.6만 |
|---|
| 2026.01.05 | ₩124,304 | ₩129,661 | ₩124,304 | ₩128,164 | +3.11% | 1.3만 |
|---|
| 2026.01.02 | ₩122,233 | ₩123,222 | ₩120,830 | ₩123,141 | +0.74% | 1.5만 |
|---|
| 2025.12.31 | ₩124,691 | ₩124,691 | ₩122,367 | ₩122,607 | -1.67% | 12만 |
|---|
| 2025.12.30 | ₩125,306 | ₩125,306 | ₩124,143 | ₩124,264 | -0.83% | 9.4만 |
|---|
| 2025.12.29 | ₩126,120 | ₩126,120 | ₩124,571 | ₩124,838 | -1.02% | 1만 |
|---|
| 2025.12.26 | ₩126,708 | ₩126,708 | ₩125,573 | ₩126,147 | -0.44% | 9.2천 |
|---|
| 2025.12.24 | ₩126,174 | ₩127,323 | ₩125,279 | ₩126,762 | +0.47% | 1.8만 |
|---|
| 2025.12.23 | ₩137,876 | ₩139,359 | ₩137,876 | ₩138,945 | +0.78% | 1.5만 |
|---|
| 2025.12.22 | ₩135,592 | ₩138,758 | ₩135,592 | ₩138,250 | +1.96% | 2.2만 |
|---|
| 2025.12.19 | ₩133,949 | ₩135,725 | ₩133,949 | ₩134,951 | +0.75% | 7.8천 |
|---|
| 2025.12.18 | ₩134,096 | ₩135,725 | ₩133,241 | ₩133,454 | -0.48% | 9.4천 |
|---|
| 2025.12.17 | ₩134,657 | ₩135,993 | ₩133,882 | ₩133,882 | -0.58% | 6.9천 |
|---|
| 2025.12.16 | ₩135,645 | ₩136,674 | ₩133,374 | ₩134,283 | -1.00% | 6.2천 |
|---|
| 2025.12.15 | ₩136,300 | ₩137,328 | ₩135,485 | ₩136,073 | -0.17% | 1.5만 |
|---|
| 2025.12.12 | ₩136,260 | ₩136,594 | ₩134,456 | ₩135,605 | -0.48% | 2만 |
|---|
| 2025.12.11 | ₩131,451 | ₩135,725 | ₩131,451 | ₩135,191 | +2.85% | 5.6만 |
|---|
| 2025.12.10 | ₩128,859 | ₩131,290 | ₩128,859 | ₩130,502 | +1.28% | 9.4천 |
|---|
| 2025.12.09 | ₩129,313 | ₩130,462 | ₩127,643 | ₩127,764 | -1.20% | 4천 |
|---|
| 2025.12.08 | ₩129,046 | ₩129,487 | ₩128,084 | ₩128,525 | -0.40% | 6.6천 |
|---|
| 2025.12.05 | ₩128,712 | ₩130,569 | ₩128,712 | ₩129,767 | +0.82% | 4.7천 |
|---|
| 2025.12.04 | ₩129,580 | ₩130,609 | ₩129,113 | ₩129,393 | -0.14% | 5.9천 |
|---|
| 2025.12.03 | ₩127,603 | ₩129,153 | ₩127,229 | ₩129,073 | +1.15% | 6.9천 |
|---|
| 2025.12.02 | ₩125,372 | ₩126,788 | ₩125,372 | ₩125,827 | +0.36% | 2.7천 |
|---|
| 2025.12.01 | ₩127,042 | ₩127,483 | ₩126,000 | ₩126,000 | -0.82% | 5.4천 |
|---|
| 2025.11.28 | ₩126,615 | ₩129,033 | ₩126,615 | ₩128,057 | +1.14% | 6.4천 |
|---|
| 2025.11.26 | ₩124,878 | ₩127,189 | ₩124,878 | ₩126,615 | +1.39% | 1.4만 |
|---|
| 2025.11.25 | ₩121,632 | ₩125,012 | ₩121,632 | ₩124,451 | +2.32% | 1.5만 |
|---|
| 2025.11.24 | ₩120,911 | ₩121,512 | ₩120,911 | ₩121,512 | +0.50% | 2.8천 |
|---|
| 2025.11.21 | ₩118,252 | ₩121,285 | ₩118,225 | ₩120,443 | +1.85% | 4.6천 |
|---|
| 2025.11.20 | ₩121,565 | ₩122,834 | ₩117,851 | ₩117,851 | -3.05% | 1.3만 |
|---|
| 2025.11.19 | ₩119,508 | ₩120,122 | ₩118,372 | ₩120,122 | +0.51% | 4.9천 |
|---|
| 2025.11.18 | ₩118,987 | ₩120,643 | ₩118,065 | ₩119,214 | +0.19% | 1만 |
|---|
| 2025.11.17 | ₩123,849 | ₩123,956 | ₩118,693 | ₩119,468 | -3.54% | 1.9만 |
|---|
| 2025.11.14 | ₩126,027 | ₩126,027 | ₩123,502 | ₩124,357 | -1.32% | 6.4천 |
|---|
| 2025.11.13 | ₩130,342 | ₩130,342 | ₩126,494 | ₩126,668 | -2.82% | 1.2만 |
|---|
| 2025.11.12 | ₩129,914 | ₩131,210 | ₩129,914 | ₩130,489 | +0.44% | 1.6만 |
|---|
| 2025.11.11 | ₩126,802 | ₩128,151 | ₩126,802 | ₩127,924 | +0.88% | 2.3천 |
|---|
| 2025.11.10 | ₩127,202 | ₩127,416 | ₩125,613 | ₩126,882 | -0.25% | 8.8천 |
|---|
| 2025.11.07 | ₩123,756 | ₩126,147 | ₩122,807 | ₩126,147 | +1.93% | 8.6천 |
|---|
| 2025.11.06 | ₩124,237 | ₩124,958 | ₩123,422 | ₩124,464 | +0.18% | 7.4천 |
|---|
| 2025.11.05 | ₩124,210 | ₩126,014 | ₩123,836 | ₩125,412 | +0.97% | 8.6천 |
|---|
| 2025.11.04 | ₩123,836 | ₩124,718 | ₩123,689 | ₩124,330 | +0.40% | 1.6만 |
|---|
| 2025.11.03 | ₩124,210 | ₩124,210 | ₩120,911 | ₩123,075 | -0.91% | 6.2만 |
|---|
| 2025.10.31 | ₩122,460 | ₩124,651 | ₩122,460 | ₩124,090 | +1.33% | 1.7만 |
|---|
| 2025.10.30 | ₩122,607 | ₩125,867 | ₩122,607 | ₩123,676 | +0.87% | 1.2만 |
|---|
| 2025.10.29 | ₩124,771 | ₩125,038 | ₩122,073 | ₩122,941 | -1.47% | 1.8만 |
|---|
| 2025.10.28 | ₩128,445 | ₩128,952 | ₩127,256 | ₩127,283 | -0.90% | 3.8만 |
|---|
| 2025.10.27 | ₩129,033 | ₩129,126 | ₩128,485 | ₩128,886 | -0.11% | 5.2천 |
|---|
| 2025.10.24 | ₩127,577 | ₩128,365 | ₩127,577 | ₩128,098 | +0.41% | 4천 |
|---|
| 2025.10.23 | ₩125,132 | ₩125,840 | ₩124,531 | ₩125,386 | +0.20% | 4.9천 |
|---|
| 2025.10.22 | ₩125,599 | ₩125,693 | ₩123,422 | ₩124,771 | -0.66% | 6.8천 |
|---|
| 2025.10.21 | ₩126,374 | ₩127,723 | ₩126,374 | ₩126,548 | +0.14% | 3.7천 |
|---|
| 2025.10.20 | ₩124,491 | ₩126,909 | ₩124,491 | ₩126,695 | +1.77% | 1.2만 |
|---|
| 2025.10.17 | ₩122,741 | ₩124,344 | ₩121,939 | ₩123,903 | +0.95% | 1.4만 |
|---|
| 2025.10.16 | ₩128,111 | ₩128,111 | ₩120,857 | ₩121,792 | -4.93% | 2.5만 |
|---|
| 2025.10.15 | ₩130,716 | ₩131,170 | ₩127,737 | ₩129,006 | -1.31% | 3.8만 |
|---|
| 2025.10.14 | ₩124,598 | ₩130,783 | ₩124,411 | ₩129,206 | +3.70% | 3.6만 |
|---|
| 2025.10.13 | ₩126,120 | ₩126,989 | ₩124,905 | ₩126,494 | +0.30% | 2.2만 |
|---|
| 2025.10.10 | ₩130,515 | ₩130,930 | ₩123,903 | ₩123,903 | -5.07% | 2.9만 |
|---|