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 | ₩115,838 | ₩117,519 | ₩115,838 | ₩117,319 | +1.28% | 5.4만 |
| 2026.10.08 | ₩112,101 | ₩115,210 | ₩112,101 | ₩115,184 | +2.75% | 9.2천 |
| 2026.10.07 | ₩112,088 | ₩113,396 | ₩112,021 | ₩112,969 | +0.79% | 2만 |
| 2026.10.06 | ₩113,769 | ₩115,130 | ₩113,769 | ₩114,143 | +0.33% | 6.3천 |
| 2026.10.05 | ₩111,848 | ₩113,996 | ₩111,514 | ₩113,636 | +1.60% | 4.6천 |
| 2026.10.02 | ₩112,101 | ₩112,982 | ₩111,087 | ₩111,981 | -0.11% | 9.2천 |
| 2026.10.01 | ₩110,847 | ₩112,195 | ₩109,379 | ₩112,035 | +1.07% | 1.4만 |
| 2026.09.30 | ₩114,290 | ₩114,290 | ₩111,634 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩111,634 |
| -2.32% |
| 1.9만 |
| 2026.09.29 | ₩115,237 | ₩115,237 | ₩113,569 | ₩114,330 | -0.79% | 1.1만 |
|---|
| 2026.09.28 | ₩116,878 | ₩117,212 | ₩115,117 | ₩115,117 | -1.51% | 1.3만 |
|---|
| 2026.09.25 | ₩117,385 | ₩118,053 | ₩115,757 | ₩117,999 | +0.52% | 8.2천 |
|---|
| 2026.09.24 | ₩117,519 | ₩117,746 | ₩115,824 | ₩116,745 | -0.66% | 9.7천 |
|---|
| 2026.09.23 | ₩116,878 | ₩118,560 | ₩116,625 | ₩116,625 | -0.22% | 1.5만 |
|---|
| 2026.09.22 | ₩123,150 | ₩123,150 | ₩117,105 | ₩117,933 | -4.24% | 9.7천 |
|---|
| 2026.09.21 | ₩123,043 | ₩123,123 | ₩122,136 | ₩122,843 | -0.16% | 6.1천 |
|---|
| 2026.09.18 | ₩121,295 | ₩122,283 | ₩120,561 | ₩121,842 | +0.45% | 8.9천 |
|---|
| 2026.09.17 | ₩123,790 | ₩123,790 | ₩121,015 | ₩121,976 | -1.47% | 1.3만 |
|---|
| 2026.09.16 | ₩126,152 | ₩126,312 | ₩120,388 | ₩122,216 | -3.12% | 1.6만 |
|---|
| 2026.09.15 | ₩126,419 | ₩126,606 | ₩125,005 | ₩126,286 | -0.11% | 2.3만 |
|---|
| 2026.09.14 | ₩128,901 | ₩129,248 | ₩126,379 | ₩127,166 | -1.35% | 1.8만 |
|---|
| 2026.09.11 | ₩128,568 | ₩129,502 | ₩126,980 | ₩127,954 | -0.48% | 3.5만 |
|---|
| 2026.09.10 | ₩126,726 | ₩127,313 | ₩125,779 | ₩126,539 | -0.15% | 1.8만 |
|---|
| 2026.09.09 | ₩127,794 | ₩128,047 | ₩126,499 | ₩127,407 | -0.30% | 1.1만 |
|---|
| 2026.09.08 | ₩130,262 | ₩130,542 | ₩128,314 | ₩128,487 | -1.36% | 2.6만 |
|---|
| 2026.09.04 | ₩132,224 | ₩133,051 | ₩131,623 | ₩132,077 | -0.11% | 4.9천 |
|---|
| 2026.09.03 | ₩131,543 | ₩134,372 | ₩131,543 | ₩134,119 | +1.96% | 3.3만 |
|---|
| 2026.09.02 | ₩129,115 | ₩132,771 | ₩129,088 | ₩130,182 | +0.83% | 8.6천 |
|---|
| 2026.09.01 | ₩130,422 | ₩130,422 | ₩128,127 | ₩128,181 | -1.72% | 1.3만 |
|---|
| 2026.08.31 | ₩131,103 | ₩131,196 | ₩130,436 | ₩130,436 | -0.51% | 1.6만 |
|---|
| 2026.08.28 | ₩131,717 | ₩133,652 | ₩131,717 | ₩132,344 | +0.48% | 8.7천 |
|---|
| 2026.08.27 | ₩130,943 | ₩132,677 | ₩130,836 | ₩131,436 | +0.38% | 7.6천 |
|---|
| 2026.08.26 | ₩132,504 | ₩133,705 | ₩132,504 | ₩133,211 | +0.53% | 5.4천 |
|---|
| 2026.08.25 | ₩132,210 | ₩133,571 | ₩131,463 | ₩133,438 | +0.93% | 1.3만 |
|---|
| 2026.08.24 | ₩130,676 | ₩133,732 | ₩130,676 | ₩132,851 | +1.66% | 3.3만 |
|---|
| 2026.08.21 | ₩128,474 | ₩130,569 | ₩128,474 | ₩129,782 | +1.02% | 4.8천 |
|---|
| 2026.08.20 | ₩129,355 | ₩130,289 | ₩127,287 | ₩127,287 | -1.60% | 1만 |
|---|
| 2026.08.19 | ₩131,877 | ₩132,838 | ₩129,795 | ₩129,795 | -1.58% | 7.2천 |
|---|
| 2026.08.18 | ₩130,836 | ₩131,877 | ₩130,636 | ₩131,557 | +0.55% | 8.9천 |
|---|
| 2026.08.17 | ₩133,091 | ₩133,091 | ₩130,169 | ₩130,169 | -2.20% | 2만 |
|---|
| 2026.08.14 | ₩133,171 | ₩133,598 | ₩132,838 | ₩132,931 | -0.18% | 6.8천 |
|---|
| 2026.08.13 | ₩132,851 | ₩133,705 | ₩131,597 | ₩133,398 | +0.41% | 1만 |
|---|
| 2026.08.12 | ₩131,143 | ₩132,290 | ₩131,143 | ₩131,890 | +0.57% | 1.5만 |
|---|
| 2026.08.11 | ₩131,503 | ₩132,344 | ₩131,276 | ₩131,276 | -0.17% | 7천 |
|---|
| 2026.08.10 | ₩130,462 | ₩132,357 | ₩130,462 | ₩131,557 | +0.84% | 1.1만 |
|---|
| 2026.08.07 | ₩130,102 | ₩131,076 | ₩130,102 | ₩130,596 | +0.38% | 5.5만 |
|---|
| 2026.08.06 | ₩133,598 | ₩134,105 | ₩131,009 | ₩131,463 | -1.60% | 1.4만 |
|---|
| 2026.08.05 | ₩132,811 | ₩133,972 | ₩131,743 | ₩132,664 | -0.11% | 2.1만 |
|---|
| 2026.08.04 | ₩130,396 | ₩132,544 | ₩129,128 | ₩131,823 | +1.09% | 8.4만 |
|---|
| 2026.08.03 | ₩129,622 | ₩130,209 | ₩128,087 | ₩129,595 | -0.02% | 2.5만 |
|---|
| 2026.07.31 | ₩127,914 | ₩128,447 | ₩126,940 | ₩127,994 | +0.06% | 2.3만 |
|---|
| 2026.07.30 | ₩127,593 | ₩128,100 | ₩124,551 | ₩128,100 | +0.40% | 1.2만 |
|---|
| 2026.07.29 | ₩129,301 | ₩129,301 | ₩126,312 | ₩126,633 | -2.06% | 2.2만 |
|---|
| 2026.07.28 | ₩128,821 | ₩130,916 | ₩128,474 | ₩130,916 | +1.63% | 5.3만 |
|---|
| 2026.07.27 | ₩126,913 | ₩128,768 | ₩126,913 | ₩127,660 | +0.59% | 5만 |
|---|
| 2026.07.24 | ₩123,150 | ₩125,392 | ₩122,603 | ₩125,392 | +1.82% | 3.4만 |
|---|
| 2026.07.23 | ₩121,882 | ₩122,990 | ₩121,682 | ₩122,990 | +0.91% | 7.7천 |
|---|
| 2026.07.22 | ₩124,097 | ₩124,631 | ₩123,537 | ₩124,177 | +0.06% | 7.5천 |
|---|
| 2026.07.21 | ₩124,177 | ₩125,071 | ₩123,644 | ₩124,111 | -0.05% | 1.5만 |
|---|
| 2026.07.20 | ₩125,005 | ₩125,005 | ₩123,697 | ₩123,951 | -0.84% | 5.7천 |
|---|
| 2026.07.17 | ₩125,138 | ₩128,100 | ₩124,858 | ₩125,071 | -0.05% | 8.9천 |
|---|
| 2026.07.16 | ₩127,367 | ₩127,540 | ₩126,206 | ₩127,020 | -0.27% | 1.3만 |
|---|
| 2026.07.15 | ₩125,859 | ₩127,500 | ₩125,178 | ₩126,419 | +0.45% | 3.2만 |
|---|
| 2026.07.14 | ₩122,056 | ₩127,500 | ₩122,056 | ₩124,765 | +2.22% | 2.3만 |
|---|
| 2026.07.13 | ₩124,297 | ₩124,297 | ₩123,177 | ₩124,164 | -0.11% | 7.3천 |
|---|
| 2026.07.10 | ₩123,243 | ₩123,590 | ₩122,309 | ₩122,803 | -0.36% | 4.2천 |
|---|
| 2026.07.09 | ₩120,228 | ₩122,589 | ₩120,228 | ₩122,042 | +1.51% | 1.5만 |
|---|
| 2026.07.08 | ₩122,763 | ₩122,763 | ₩119,614 | ₩119,614 | -2.57% | 1.3만 |
|---|
| 2026.07.07 | ₩125,432 | ₩126,766 | ₩124,484 | ₩124,538 | -0.71% | 3.6만 |
|---|
| 2026.07.06 | ₩123,110 | ₩124,898 | ₩122,576 | ₩124,845 | +1.41% | 1.7만 |
|---|
| 2026.07.02 | ₩121,268 | ₩122,603 | ₩120,308 | ₩122,536 | +1.05% | 4.8만 |
|---|
| 2026.07.01 | ₩114,957 | ₩120,214 | ₩114,957 | ₩119,173 | +3.67% | 1.6만 |
|---|
| 2026.06.30 | ₩114,583 | ₩114,970 | ₩113,996 | ₩114,183 | -0.35% | 7.5천 |
|---|
| 2026.06.29 | ₩114,970 | ₩115,771 | ₩114,570 | ₩114,570 | -0.35% | 6.6천 |
|---|
| 2026.06.26 | ₩113,729 | ₩115,424 | ₩112,755 | ₩113,929 | +0.18% | 3천 |
|---|
| 2026.06.25 | ₩116,184 | ₩118,680 | ₩113,502 | ₩113,502 | -2.31% | 2.8만 |
|---|
| 2026.06.24 | ₩115,210 | ₩115,557 | ₩114,223 | ₩114,597 | -0.53% | 1.8만 |
|---|
| 2026.06.23 | ₩114,236 | ₩116,118 | ₩114,223 | ₩115,584 | +1.18% | 3.9만 |
|---|
| 2026.06.22 | ₩113,903 | ₩115,811 | ₩113,903 | ₩114,810 | +0.80% | 7.1천 |
|---|
| 2026.06.18 | ₩116,945 | ₩116,945 | ₩113,035 | ₩113,582 | -2.88% | 1.1만 |
|---|
| 2026.06.17 | ₩116,692 | ₩118,893 | ₩114,984 | ₩115,624 | -0.91% | 2만 |
|---|
| 2026.06.16 | ₩114,743 | ₩116,998 | ₩114,743 | ₩116,718 | +1.72% | 1.7만 |
|---|
| 2026.06.15 | ₩113,689 | ₩115,157 | ₩113,316 | ₩113,316 | -0.33% | 2.6만 |
|---|
| 2026.06.12 | ₩110,794 | ₩113,409 | ₩110,660 | ₩112,542 | +1.58% | 2.1만 |
|---|
| 2026.06.11 | ₩107,484 | ₩110,206 | ₩107,311 | ₩109,553 | +1.92% | 8.1천 |
|---|
| 2026.06.10 | ₩108,352 | ₩110,287 | ₩108,045 | ₩108,338 | -0.01% | 7.3천 |
|---|
| 2026.06.09 | ₩107,631 | ₩109,473 | ₩107,311 | ₩108,899 | +1.18% | 9.4천 |
|---|
| 2026.06.08 | ₩108,298 | ₩108,805 | ₩107,137 | ₩107,137 | -1.07% | 1.7만 |
|---|
| 2026.06.05 | ₩108,752 | ₩108,885 | ₩107,591 | ₩108,498 | -0.23% | 2.2만 |
|---|
| 2026.06.04 | ₩104,842 | ₩108,352 | ₩104,842 | ₩107,911 | +2.93% | 1.9만 |
|---|
| 2026.06.03 | ₩103,508 | ₩103,508 | ₩101,239 | ₩102,520 | -0.95% | 1.4만 |
|---|
| 2026.06.02 | ₩104,135 | ₩105,710 | ₩103,308 | ₩105,016 | +0.85% | 1만 |
|---|
| 2026.06.01 | ₩104,589 | ₩105,283 | ₩104,175 | ₩105,042 | +0.43% | 1.2만 |
|---|
| 2026.05.29 | ₩104,162 | ₩106,337 | ₩103,948 | ₩105,563 | +1.35% | 7.1천 |
|---|
| 2026.05.28 | ₩104,082 | ₩104,802 | ₩103,414 | ₩104,308 | +0.22% | 1.1만 |
|---|
| 2026.05.27 | ₩107,017 | ₩107,017 | ₩104,749 | ₩104,962 | -1.92% | 3.9천 |
|---|
| 2026.05.26 | ₩107,791 | ₩107,925 | ₩106,443 | ₩107,111 | -0.63% | 1.4만 |
|---|
| 2026.05.22 | ₩106,750 | ₩108,085 | ₩106,750 | ₩107,124 | +0.35% | 1.6만 |
|---|
| 2026.05.21 | ₩105,309 | ₩106,750 | ₩104,896 | ₩106,484 | +1.12% | 5.9천 |
|---|
| 2026.05.20 | ₩103,548 | ₩106,083 | ₩102,747 | ₩105,976 | +2.35% | 9.5천 |
|---|
| 2026.05.19 | ₩105,336 | ₩106,163 | ₩103,855 | ₩103,868 | -1.39% | 1.1만 |
|---|
| 2026.05.18 | ₩103,561 | ₩106,524 | ₩103,561 | ₩106,510 | +2.85% | 1.8만 |
|---|
| 2026.05.15 | ₩105,056 | ₩105,056 | ₩103,868 | ₩104,002 | -1.00% | 1.1만 |
|---|
| 2026.05.14 | ₩104,429 | ₩105,416 | ₩104,429 | ₩104,735 | +0.29% | 1.2만 |
|---|
| 2026.05.13 | ₩104,162 | ₩104,655 | ₩103,454 | ₩103,761 | -0.38% | 5.7천 |
|---|
| 2026.05.12 | ₩104,562 | ₩106,230 | ₩103,454 | ₩106,043 | +1.42% | 2.8만 |
|---|
| 2026.05.11 | ₩104,549 | ₩105,016 | ₩103,801 | ₩104,242 | -0.29% | 1.7만 |
|---|
| 2026.05.08 | ₩106,137 | ₩106,137 | ₩104,429 | ₩104,682 | -1.37% | 1.5만 |
|---|
| 2026.05.07 | ₩106,884 | ₩107,738 | ₩105,630 | ₩105,870 | -0.95% | 7.3천 |
|---|
| 2026.05.06 | ₩108,392 | ₩108,392 | ₩106,991 | ₩107,031 | -1.26% | 6.7천 |
|---|
| 2026.05.05 | ₩106,030 | ₩106,790 | ₩105,296 | ₩106,123 | +0.09% | 6.7천 |
|---|
| 2026.05.04 | ₩107,137 | ₩108,085 | ₩105,923 | ₩106,110 | -0.96% | 8.3천 |
|---|
| 2026.05.01 | ₩108,685 | ₩110,246 | ₩107,831 | ₩107,831 | -0.79% | 5.7천 |
|---|
| 2026.04.30 | ₩104,976 | ₩108,885 | ₩104,882 | ₩108,645 | +3.50% | 8.1천 |
|---|
| 2026.04.29 | ₩108,605 | ₩108,605 | ₩106,844 | ₩107,524 | -1.00% | 1.4만 |
|---|
| 2026.04.28 | ₩108,111 | ₩108,992 | ₩107,418 | ₩107,418 | -0.64% | 3.9천 |
|---|
| 2026.04.27 | ₩105,016 | ₩107,458 | ₩105,016 | ₩107,071 | +1.96% | 1.6만 |
|---|
| 2026.04.24 | ₩106,510 | ₩106,510 | ₩105,616 | ₩105,616 | -0.84% | 1.3만 |
|---|
| 2026.04.23 | ₩108,872 | ₩108,872 | ₩106,016 | ₩107,137 | -1.59% | 1만 |
|---|
| 2026.04.22 | ₩109,886 | ₩110,220 | ₩108,498 | ₩108,885 | -0.91% | 1.4만 |
|---|
| 2026.04.21 | ₩110,847 | ₩112,929 | ₩109,246 | ₩109,246 | -1.44% | 1.2만 |
|---|
| 2026.04.20 | ₩111,047 | ₩111,194 | ₩110,153 | ₩110,633 | -0.37% | 6.6천 |
|---|
| 2026.04.17 | ₩109,579 | ₩112,101 | ₩109,526 | ₩109,993 | +0.38% | 3.8만 |
|---|
| 2026.04.16 | ₩109,459 | ₩109,553 | ₩108,031 | ₩108,352 | -1.01% | 7.3천 |
|---|
| 2026.04.15 | ₩108,125 | ₩109,513 | ₩108,125 | ₩108,805 | +0.63% | 1.9만 |
|---|
| 2026.04.14 | ₩106,497 | ₩107,751 | ₩106,163 | ₩107,191 | +0.65% | 2.3만 |
|---|
| 2026.04.13 | ₩101,933 | ₩106,710 | ₩101,840 | ₩106,710 | +4.69% | 1.2만 |
|---|
| 2026.04.10 | ₩104,589 | ₩104,589 | ₩102,747 | ₩103,308 | -1.22% | 1.2만 |
|---|
| 2026.04.09 | ₩103,962 | ₩106,097 | ₩103,708 | ₩105,723 | +1.69% | 4.4천 |
|---|
| 2026.04.08 | ₩104,375 | ₩105,736 | ₩104,308 | ₩105,056 | +0.65% | 2.2만 |
|---|
| 2026.04.07 | ₩98,464 | ₩99,745 | ₩98,464 | ₩99,745 | +1.30% | 3.1천 |
|---|
| 2026.04.06 | ₩98,090 | ₩100,225 | ₩98,090 | ₩99,758 | +1.70% | 3.5만 |
|---|
| 2026.04.02 | ₩95,221 | ₩98,691 | ₩95,221 | ₩98,237 | +3.17% | 8.7천 |
|---|
| 2026.04.01 | ₩99,425 | ₩99,425 | ₩96,996 | ₩97,943 | -1.49% | 1만 |
|---|
| 2026.03.31 | ₩96,529 | ₩98,077 | ₩94,741 | ₩97,957 | +1.48% | 1.3만 |
|---|
| 2026.03.30 | ₩93,420 | ₩94,834 | ₩93,193 | ₩93,980 | +0.60% | 1.3만 |
|---|
| 2026.03.27 | ₩96,155 | ₩96,436 | ₩91,325 | ₩91,925 | -4.40% | 2.4만 |
|---|
| 2026.03.26 | ₩96,929 | ₩98,170 | ₩96,276 | ₩96,743 | -0.19% | 6천 |
|---|
| 2026.03.25 | ₩98,971 | ₩100,279 | ₩96,876 | ₩97,984 | -1.00% | 7천 |
|---|
| 2026.03.24 | ₩95,902 | ₩99,144 | ₩95,902 | ₩97,970 | +2.16% | 1.5만 |
|---|
| 2026.03.23 | ₩99,358 | ₩100,279 | ₩97,997 | ₩97,997 | -1.37% | 1.9만 |
|---|
| 2026.03.20 | ₩95,995 | ₩96,983 | ₩95,542 | ₩96,182 | +0.19% | 1만 |
|---|
| 2026.03.19 | ₩94,874 | ₩96,262 | ₩94,394 | ₩95,969 | +1.15% | 2.2만 |
|---|
| 2026.03.18 | ₩97,343 | ₩97,970 | ₩95,808 | ₩95,915 | -1.47% | 1.5만 |
|---|
| 2026.03.17 | ₩98,677 | ₩100,399 | ₩98,224 | ₩98,224 | -0.46% | 1.5만 |
|---|
| 2026.03.16 | ₩97,063 | ₩98,437 | ₩96,849 | ₩97,236 | +0.18% | 1.9만 |
|---|
| 2026.03.13 | ₩97,463 | ₩97,743 | ₩95,542 | ₩95,582 | -1.93% | 1.6만 |
|---|
| 2026.03.12 | ₩96,249 | ₩96,636 | ₩95,381 | ₩95,381 | -0.90% | 4.3만 |
|---|
| 2026.03.11 | ₩99,732 | ₩100,065 | ₩97,089 | ₩98,731 | -1.00% | 1.4만 |
|---|
| 2026.03.10 | ₩99,398 | ₩101,893 | ₩99,398 | ₩100,332 | +0.94% | 1.2만 |
|---|
| 2026.03.09 | ₩100,185 | ₩102,120 | ₩97,290 | ₩101,480 | +1.29% | 3.7만 |
|---|
| 2026.03.06 | ₩102,093 | ₩102,721 | ₩99,224 | ₩102,574 | +0.47% | 1.6만 |
|---|
| 2026.03.05 | ₩105,843 | ₩107,484 | ₩104,015 | ₩105,363 | -0.45% | 2만 |
|---|
| 2026.03.04 | ₩105,630 | ₩106,764 | ₩104,962 | ₩106,390 | +0.72% | 1.3만 |
|---|
| 2026.03.03 | ₩102,427 | ₩106,257 | ₩100,746 | ₩105,283 | +2.79% | 3.2만 |
|---|
| 2026.03.02 | ₩102,414 | ₩106,750 | ₩102,414 | ₩105,656 | +3.17% | 1만 |
|---|
| 2026.02.27 | ₩107,151 | ₩108,338 | ₩104,522 | ₩105,883 | -1.18% | 2.2만 |
|---|
| 2026.02.26 | ₩108,632 | ₩111,167 | ₩108,632 | ₩110,540 | +1.76% | 1.1만 |
|---|
| 2026.02.25 | ₩105,416 | ₩107,991 | ₩105,416 | ₩107,858 | +2.32% | 1.3만 |
|---|
| 2026.02.24 | ₩102,547 | ₩105,042 | ₩101,760 | ₩104,455 | +1.86% | 1.9만 |
|---|
| 2026.02.23 | ₩110,353 | ₩110,353 | ₩103,268 | ₩103,321 | -6.37% | 3.6만 |
|---|
| 2026.02.20 | ₩109,179 | ₩110,874 | ₩108,685 | ₩110,874 | +1.55% | 8.5천 |
|---|
| 2026.02.19 | ₩109,619 | ₩109,739 | ₩108,005 | ₩109,326 | -0.27% | 6.6천 |
|---|
| 2026.02.18 | ₩109,953 | ₩111,901 | ₩109,953 | ₩111,688 | +1.58% | 7.8천 |
|---|
| 2026.02.17 | ₩108,098 | ₩110,206 | ₩108,098 | ₩109,659 | +1.44% | 1.1만 |
|---|
| 2026.02.13 | ₩107,524 | ₩108,392 | ₩106,203 | ₩107,458 | -0.06% | 1.1만 |
|---|
| 2026.02.12 | ₩112,608 | ₩113,195 | ₩106,750 | ₩107,698 | -4.36% | 1.9만 |
|---|
| 2026.02.11 | ₩117,119 | ₩117,119 | ₩112,075 | ₩112,301 | -4.11% | 3만 |
|---|
| 2026.02.10 | ₩116,625 | ₩118,800 | ₩114,116 | ₩115,531 | -0.94% | 2.1만 |
|---|
| 2026.02.09 | ₩118,226 | ₩118,973 | ₩117,412 | ₩117,479 | -0.63% | 1.3만 |
|---|
| 2026.02.06 | ₩116,892 | ₩119,160 | ₩116,892 | ₩118,907 | +1.72% | 2.9만 |
|---|
| 2026.02.05 | ₩116,878 | ₩116,918 | ₩114,450 | ₩114,703 | -1.86% | 8.7천 |
|---|
| 2026.02.04 | ₩116,011 | ₩118,400 | ₩116,011 | ₩117,559 | +1.33% | 1.9만 |
|---|
| 2026.02.03 | ₩117,345 | ₩118,493 | ₩114,703 | ₩115,717 | -1.39% | 3.4만 |
|---|
| 2026.02.02 | ₩115,437 | ₩118,306 | ₩115,437 | ₩117,973 | +2.20% | 4만 |
|---|
| 2026.01.30 | ₩115,504 | ₩116,158 | ₩114,063 | ₩115,677 | +0.15% | 5천 |
|---|
| 2026.01.29 | ₩115,010 | ₩116,144 | ₩113,996 | ₩115,971 | +0.84% | 2.1만 |
|---|
| 2026.01.28 | ₩113,422 | ₩113,929 | ₩113,089 | ₩113,622 | +0.18% | 2.2만 |
|---|
| 2026.01.27 | ₩114,490 | ₩114,610 | ₩113,155 | ₩113,703 | -0.69% | 9천 |
|---|
| 2026.01.26 | ₩113,796 | ₩115,677 | ₩113,796 | ₩115,571 | +1.56% | 1.4만 |
|---|
| 2026.01.23 | ₩115,878 | ₩115,878 | ₩113,316 | ₩114,103 | -1.53% | 1.1만 |
|---|
| 2026.01.22 | ₩116,985 | ₩118,159 | ₩116,745 | ₩117,172 | +0.16% | 2.1만 |
|---|
| 2026.01.21 | ₩115,304 | ₩117,119 | ₩114,984 | ₩115,704 | +0.35% | 1.6만 |
|---|
| 2026.01.20 | ₩116,545 | ₩118,626 | ₩114,370 | ₩114,903 | -1.41% | 2.1만 |
|---|
| 2026.01.16 | ₩119,814 | ₩121,642 | ₩119,694 | ₩120,161 | +0.29% | 1.5만 |
|---|
| 2026.01.15 | ₩119,387 | ₩121,455 | ₩119,387 | ₩120,094 | +0.59% | 2.9만 |
|---|
| 2026.01.14 | ₩118,426 | ₩119,120 | ₩117,159 | ₩119,120 | +0.59% | 2.3만 |
|---|
| 2026.01.13 | ₩122,763 | ₩123,030 | ₩119,187 | ₩119,547 | -2.62% | 5.1만 |
|---|
| 2026.01.12 | ₩123,644 | ₩124,418 | ₩122,429 | ₩124,124 | +0.39% | 1.5만 |
|---|
| 2026.01.09 | ₩127,313 | ₩128,087 | ₩126,406 | ₩126,419 | -0.70% | 8.1천 |
|---|
| 2026.01.08 | ₩125,018 | ₩128,541 | ₩125,018 | ₩127,193 | +1.74% | 7.7천 |
|---|
| 2026.01.07 | ₩129,221 | ₩129,221 | ₩125,538 | ₩125,725 | -2.71% | 1만 |
|---|
| 2026.01.06 | ₩127,940 | ₩129,942 | ₩127,700 | ₩129,675 | +1.36% | 1.6만 |
|---|
| 2026.01.05 | ₩124,164 | ₩129,515 | ₩124,164 | ₩128,020 | +3.11% | 1.3만 |
|---|
| 2026.01.02 | ₩122,096 | ₩123,083 | ₩120,695 | ₩123,003 | +0.74% | 1.5만 |
|---|
| 2025.12.31 | ₩124,551 | ₩124,551 | ₩122,229 | ₩122,469 | -1.67% | 12만 |
|---|
| 2025.12.30 | ₩125,165 | ₩125,165 | ₩124,004 | ₩124,124 | -0.83% | 9.4만 |
|---|
| 2025.12.29 | ₩125,979 | ₩125,979 | ₩124,431 | ₩124,698 | -1.02% | 1만 |
|---|
| 2025.12.26 | ₩126,566 | ₩126,566 | ₩125,432 | ₩126,006 | -0.44% | 9.2천 |
|---|
| 2025.12.24 | ₩126,032 | ₩127,180 | ₩125,138 | ₩126,619 | +0.47% | 1.8만 |
|---|
| 2025.12.23 | ₩137,721 | ₩139,203 | ₩137,721 | ₩138,789 | +0.78% | 1.5만 |
|---|
| 2025.12.22 | ₩135,440 | ₩138,602 | ₩135,440 | ₩138,095 | +1.96% | 2.2만 |
|---|
| 2025.12.19 | ₩133,798 | ₩135,573 | ₩133,798 | ₩134,799 | +0.75% | 7.8천 |
|---|
| 2025.12.18 | ₩133,945 | ₩135,573 | ₩133,091 | ₩133,305 | -0.48% | 9.4천 |
|---|
| 2025.12.17 | ₩134,506 | ₩135,840 | ₩133,732 | ₩133,732 | -0.58% | 6.9천 |
|---|
| 2025.12.16 | ₩135,493 | ₩136,520 | ₩133,224 | ₩134,132 | -1.00% | 6.2천 |
|---|
| 2025.12.15 | ₩136,147 | ₩137,174 | ₩135,333 | ₩135,920 | -0.17% | 1.5만 |
|---|
| 2025.12.12 | ₩136,107 | ₩136,440 | ₩134,305 | ₩135,453 | -0.48% | 2만 |
|---|
| 2025.12.11 | ₩131,303 | ₩135,573 | ₩131,303 | ₩135,039 | +2.85% | 5.6만 |
|---|
| 2025.12.10 | ₩128,714 | ₩131,143 | ₩128,714 | ₩130,356 | +1.28% | 9.4천 |
|---|
| 2025.12.09 | ₩129,168 | ₩130,316 | ₩127,500 | ₩127,620 | -1.20% | 4천 |
|---|
| 2025.12.08 | ₩128,901 | ₩129,341 | ₩127,940 | ₩128,381 | -0.40% | 6.6천 |
|---|
| 2025.12.05 | ₩128,568 | ₩130,422 | ₩128,568 | ₩129,622 | +0.82% | 4.7천 |
|---|
| 2025.12.04 | ₩129,435 | ₩130,462 | ₩128,968 | ₩129,248 | -0.14% | 5.9천 |
|---|
| 2025.12.03 | ₩127,460 | ₩129,008 | ₩127,086 | ₩128,928 | +1.15% | 6.9천 |
|---|
| 2025.12.02 | ₩125,232 | ₩126,646 | ₩125,232 | ₩125,685 | +0.36% | 2.7천 |
|---|
| 2025.12.01 | ₩126,900 | ₩127,340 | ₩125,859 | ₩125,859 | -0.82% | 5.4천 |
|---|
| 2025.11.28 | ₩126,473 | ₩128,888 | ₩126,473 | ₩127,914 | +1.14% | 6.4천 |
|---|
| 2025.11.26 | ₩124,738 | ₩127,046 | ₩124,738 | ₩126,473 | +1.39% | 1.4만 |
|---|
| 2025.11.25 | ₩121,495 | ₩124,871 | ₩121,495 | ₩124,311 | +2.32% | 1.5만 |
|---|
| 2025.11.24 | ₩120,775 | ₩121,375 | ₩120,775 | ₩121,375 | +0.50% | 2.8천 |
|---|
| 2025.11.21 | ₩118,119 | ₩121,148 | ₩118,093 | ₩120,308 | +1.85% | 4.6천 |
|---|
| 2025.11.20 | ₩121,429 | ₩122,696 | ₩117,719 | ₩117,719 | -3.05% | 1.3만 |
|---|
| 2025.11.19 | ₩119,374 | ₩119,987 | ₩118,239 | ₩119,987 | +0.51% | 4.9천 |
|---|
| 2025.11.18 | ₩118,853 | ₩120,508 | ₩117,933 | ₩119,080 | +0.19% | 1만 |
|---|
| 2025.11.17 | ₩123,710 | ₩123,817 | ₩118,560 | ₩119,334 | -3.54% | 1.9만 |
|---|
| 2025.11.14 | ₩125,885 | ₩125,885 | ₩123,363 | ₩124,217 | -1.32% | 6.4천 |
|---|
| 2025.11.13 | ₩130,195 | ₩130,195 | ₩126,352 | ₩126,526 | -2.82% | 1.2만 |
|---|
| 2025.11.12 | ₩129,768 | ₩131,063 | ₩129,768 | ₩130,342 | +0.44% | 1.6만 |
|---|
| 2025.11.11 | ₩126,659 | ₩128,007 | ₩126,659 | ₩127,780 | +0.88% | 2.3천 |
|---|
| 2025.11.10 | ₩127,060 | ₩127,273 | ₩125,472 | ₩126,739 | -0.25% | 8.8천 |
|---|
| 2025.11.07 | ₩123,617 | ₩126,006 | ₩122,670 | ₩126,006 | +1.93% | 8.6천 |
|---|
| 2025.11.06 | ₩124,097 | ₩124,818 | ₩123,283 | ₩124,324 | +0.18% | 7.4천 |
|---|
| 2025.11.05 | ₩124,071 | ₩125,872 | ₩123,697 | ₩125,272 | +0.97% | 8.6천 |
|---|
| 2025.11.04 | ₩123,697 | ₩124,578 | ₩123,550 | ₩124,191 | +0.40% | 1.6만 |
|---|
| 2025.11.03 | ₩124,071 | ₩124,071 | ₩120,775 | ₩122,936 | -0.91% | 6.2만 |
|---|
| 2025.10.31 | ₩122,323 | ₩124,511 | ₩122,323 | ₩123,951 | +1.33% | 1.7만 |
|---|
| 2025.10.30 | ₩122,469 | ₩125,725 | ₩122,469 | ₩123,537 | +0.87% | 1.2만 |
|---|
| 2025.10.29 | ₩124,631 | ₩124,898 | ₩121,936 | ₩122,803 | -1.47% | 1.8만 |
|---|
| 2025.10.28 | ₩128,301 | ₩128,808 | ₩127,113 | ₩127,140 | -0.90% | 3.8만 |
|---|
| 2025.10.27 | ₩128,888 | ₩128,981 | ₩128,341 | ₩128,741 | -0.11% | 5.2천 |
|---|
| 2025.10.24 | ₩127,433 | ₩128,221 | ₩127,433 | ₩127,954 | +0.41% | 4천 |
|---|
| 2025.10.23 | ₩124,991 | ₩125,699 | ₩124,391 | ₩125,245 | +0.20% | 4.9천 |
|---|
| 2025.10.22 | ₩125,458 | ₩125,552 | ₩123,283 | ₩124,631 | -0.66% | 6.8천 |
|---|
| 2025.10.21 | ₩126,232 | ₩127,580 | ₩126,232 | ₩126,406 | +0.14% | 3.7천 |
|---|
| 2025.10.20 | ₩124,351 | ₩126,766 | ₩124,351 | ₩126,553 | +1.77% | 1.2만 |
|---|
| 2025.10.17 | ₩122,603 | ₩124,204 | ₩121,802 | ₩123,764 | +0.95% | 1.4만 |
|---|
| 2025.10.16 | ₩127,967 | ₩127,967 | ₩120,721 | ₩121,655 | -4.93% | 2.5만 |
|---|
| 2025.10.15 | ₩130,569 | ₩131,023 | ₩127,593 | ₩128,861 | -1.31% | 3.8만 |
|---|
| 2025.10.14 | ₩124,458 | ₩130,636 | ₩124,271 | ₩129,061 | +3.70% | 3.6만 |
|---|
| 2025.10.13 | ₩125,979 | ₩126,846 | ₩124,765 | ₩126,352 | +0.30% | 2.2만 |
|---|
| 2025.10.10 | ₩130,369 | ₩130,783 | ₩123,764 | ₩123,764 | -5.07% | 2.9만 |
|---|