시장 데이터를 불러오는 중
전체 종목
ProShares UltraShort Ether ETF 과거 주가
ProShares UltraShort Ether ETF · ETHD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ProShares UltraShort Ether ETF · ETHD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩37,626 | ₩38,202 | ₩37,439 | ₩38,122 | +1.32% | 51.1만 |
| 2026.10.08 | ₩36,660 | ₩40,173 | ₩36,553 | ₩38,484 | +4.97% | 155.9만 |
| 2026.10.07 | ₩35,856 | ₩36,392 | ₩35,413 | ₩35,587 | -0.75% | 96.4만 |
| 2026.10.06 | ₩32,168 | ₩32,852 | ₩31,846 | ₩32,651 | +1.50% | 52.5만 |
| 2026.10.05 | ₩31,967 | ₩32,912 | ₩31,645 | ₩32,262 | +0.92% | 51.4만 |
| 2026.10.02 | ₩31,256 | ₩33,657 | ₩30,680 | ₩33,268 | +6.44% | 91.6만 |
| 2026.10.01 | ₩32,852 | ₩33,076 | ₩32,115 | ₩32,383 | -1.43% | 39만 |
| 2026.09.30 | ₩32,182 | ₩33,549 | ₩31,833 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,536 |
| +4.21% |
| 80.7만 |
| 2026.09.29 | ₩31,766 | ₩33,469 | ₩31,699 | ₩32,919 | +3.63% | 62.7만 |
|---|
| 2026.09.28 | ₩32,879 | ₩33,844 | ₩32,182 | ₩33,375 | +1.51% | 65.6만 |
|---|
| 2026.09.25 | ₩32,678 | ₩33,415 | ₩32,477 | ₩32,865 | +0.57% | 41.1만 |
|---|
| 2026.09.24 | ₩33,576 | ₩33,885 | ₩32,517 | ₩32,691 | -2.64% | 46.3만 |
|---|
| 2026.09.23 | ₩32,343 | ₩34,091 | ₩32,137 | ₩33,107 | +2.36% | 83.6만 |
|---|
| 2026.09.22 | ₩31,645 | ₩32,262 | ₩31,216 | ₩31,458 | -0.59% | 76.3만 |
|---|
| 2026.09.21 | ₩32,007 | ₩32,572 | ₩30,881 | ₩31,189 | -2.56% | 219.3만 |
|---|
| 2026.09.18 | ₩38,873 | ₩38,967 | ₩34,141 | ₩34,434 | -11.42% | 136.8만 |
|---|
| 2026.09.17 | ₩40,737 | ₩41,514 | ₩39,664 | ₩40,911 | +0.43% | 59.8만 |
|---|
| 2026.09.16 | ₩42,493 | ₩43,666 | ₩41,595 | ₩42,265 | -0.54% | 93만 |
|---|
| 2026.09.15 | ₩40,173 | ₩43,847 | ₩40,133 | ₩42,064 | +4.71% | 167.5만 |
|---|
| 2026.09.14 | ₩39,288 | ₩39,583 | ₩37,964 | ₩38,162 | -2.87% | 87.2만 |
|---|
| 2026.09.11 | ₩39,557 | ₩39,691 | ₩34,099 | ₩38,175 | -3.49% | 147만 |
|---|
| 2026.09.10 | ₩42,225 | ₩42,346 | ₩40,448 | ₩40,804 | -3.37% | 51.9만 |
|---|
| 2026.09.09 | ₩39,047 | ₩40,842 | ₩38,967 | ₩40,723 | +4.29% | 43.4만 |
|---|
| 2026.09.08 | ₩40,602 | ₩41,595 | ₩39,369 | ₩40,106 | -1.22% | 50.1만 |
|---|
| 2026.09.04 | ₩41,246 | ₩41,782 | ₩40,723 | ₩41,032 | -0.52% | 62.3만 |
|---|
| 2026.09.03 | ₩42,654 | ₩42,681 | ₩38,672 | ₩38,953 | -8.68% | 97만 |
|---|
| 2026.09.02 | ₩43,914 | ₩44,411 | ₩42,748 | ₩43,660 | -0.58% | 33.8만 |
|---|
| 2026.09.01 | ₩41,997 | ₩43,928 | ₩41,487 | ₩42,761 | +1.82% | 59.9만 |
|---|
| 2026.08.31 | ₩42,909 | ₩43,492 | ₩41,509 | ₩41,782 | -2.63% | 43.5만 |
|---|
| 2026.08.28 | ₩41,313 | ₩44,397 | ₩40,495 | ₩43,512 | +5.32% | 85.1만 |
|---|
| 2026.08.27 | ₩41,259 | ₩41,876 | ₩40,120 | ₩41,300 | +0.10% | 72.1만 |
|---|
| 2026.08.26 | ₩43,204 | ₩43,646 | ₩41,849 | ₩42,252 | -2.20% | 74.5만 |
|---|
| 2026.08.25 | ₩42,721 | ₩43,338 | ₩41,702 | ₩42,480 | -0.56% | 60.3만 |
|---|
| 2026.08.24 | ₩41,045 | ₩42,855 | ₩40,026 | ₩42,225 | +2.87% | 83.3만 |
|---|
| 2026.08.21 | ₩45,591 | ₩46,301 | ₩43,680 | ₩44,411 | -2.59% | 146.8만 |
|---|
| 2026.08.20 | ₩50,471 | ₩52,054 | ₩46,248 | ₩47,602 | -5.69% | 136.9만 |
|---|
| 2026.08.19 | ₩74,112 | ₩74,956 | ₩60,341 | ₩61,172 | -17.46% | 107.2만 |
|---|
| 2026.08.18 | ₩77,745 | ₩77,799 | ₩75,446 | ₩76,270 | -1.90% | 17.2만 |
|---|
| 2026.08.17 | ₩77,464 | ₩77,517 | ₩75,908 | ₩76,552 | -1.18% | 22.2만 |
|---|
| 2026.08.14 | ₩79,810 | ₩80,347 | ₩78,255 | ₩78,872 | -1.18% | 13.8만 |
|---|
| 2026.08.13 | ₩78,349 | ₩80,347 | ₩77,571 | ₩78,309 | -0.05% | 18.4만 |
|---|
| 2026.08.12 | ₩76,686 | ₩79,381 | ₩76,626 | ₩79,140 | +3.20% | 18.7만 |
|---|
| 2026.08.11 | ₩78,456 | ₩81,104 | ₩77,960 | ₩79,006 | +0.70% | 16.7만 |
|---|
| 2026.08.10 | ₩76,820 | ₩79,985 | ₩76,820 | ₩79,086 | +2.95% | 16.3만 |
|---|
| 2026.08.07 | ₩74,970 | ₩76,860 | ₩74,621 | ₩75,627 | +0.88% | 19.6만 |
|---|
| 2026.08.06 | ₩77,665 | ₩77,906 | ₩75,667 | ₩76,485 | -1.52% | 11.4만 |
|---|
| 2026.08.05 | ₩80,146 | ₩81,191 | ₩75,090 | ₩76,096 | -5.05% | 25.3만 |
|---|
| 2026.08.04 | ₩80,025 | ₩80,957 | ₩78,899 | ₩79,422 | -0.75% | 20만 |
|---|
| 2026.08.03 | ₩82,452 | ₩82,935 | ₩79,643 | ₩79,971 | -3.01% | 23.2만 |
|---|
| 2026.07.31 | ₩81,084 | ₩84,128 | ₩80,890 | ₩82,439 | +1.67% | 33.2만 |
|---|
| 2026.07.30 | ₩78,054 | ₩78,899 | ₩76,994 | ₩78,027 | -0.03% | 19.6만 |
|---|
| 2026.07.29 | ₩79,824 | ₩81,393 | ₩77,611 | ₩81,245 | +1.78% | 31.7만 |
|---|
| 2026.07.28 | ₩81,379 | ₩83,484 | ₩77,772 | ₩78,228 | -3.87% | 42.1만 |
|---|
| 2026.07.27 | ₩75,882 | ₩78,992 | ₩73,750 | ₩76,324 | +0.58% | 38.9만 |
|---|
| 2026.07.24 | ₩83,632 | ₩85,442 | ₩83,297 | ₩83,820 | +0.22% | 19.8만 |
|---|
| 2026.07.23 | ₩80,950 | ₩83,256 | ₩80,065 | ₩82,559 | +1.99% | 22만 |
|---|
| 2026.07.22 | ₩79,006 | ₩79,006 | ₩76,257 | ₩78,751 | -0.32% | 16.3만 |
|---|
| 2026.07.21 | ₩77,719 | ₩79,784 | ₩77,169 | ₩78,751 | +1.33% | 17.8만 |
|---|
| 2026.07.20 | ₩83,686 | ₩84,879 | ₩79,113 | ₩81,580 | -2.52% | 22.6만 |
|---|
| 2026.07.17 | ₩88,794 | ₩89,706 | ₩84,986 | ₩86,139 | -2.99% | 17.9만 |
|---|
| 2026.07.16 | ₩82,559 | ₩84,182 | ₩81,728 | ₩83,136 | +0.70% | 15.8만 |
|---|
| 2026.07.15 | ₩78,121 | ₩81,111 | ₩77,705 | ₩79,556 | +1.84% | 30.7만 |
|---|
| 2026.07.14 | ₩83,297 | ₩85,228 | ₩82,304 | ₩83,417 | +0.14% | 26만 |
|---|
| 2026.07.13 | ₩95,110 | ₩96,974 | ₩93,340 | ₩94,346 | -0.80% | 21.6만 |
|---|
| 2026.07.10 | ₩92,133 | ₩94,440 | ₩90,015 | ₩92,683 | +0.60% | 19만 |
|---|
| 2026.07.09 | ₩98,006 | ₩99,307 | ₩96,411 | ₩97,269 | -0.75% | 11.4만 |
|---|
| 2026.07.08 | ₩98,905 | ₩101,439 | ₩97,269 | ₩97,778 | -1.14% | 24.5만 |
|---|
| 2026.07.07 | ₩95,110 | ₩96,337 | ₩90,888 | ₩93,206 | -2.00% | 27.6만 |
|---|
| 2026.07.06 | ₩100,239 | ₩100,663 | ₩91,476 | ₩92,844 | -7.38% | 37.8만 |
|---|
| 2026.07.02 | ₩107,004 | ₩107,542 | ₩101,627 | ₩104,027 | -2.78% | 42.2만 |
|---|
| 2026.07.01 | ₩122,733 | ₩123,805 | ₩114,325 | ₩116,390 | -5.17% | 24.5만 |
|---|
| 2026.06.30 | ₩127,721 | ₩129,223 | ₩124,248 | ₩124,583 | -2.46% | 32.4만 |
|---|
| 2026.06.29 | ₩126,031 | ₩128,901 | ₩116,417 | ₩117,892 | -6.46% | 21.8만 |
|---|
| 2026.06.26 | ₩132,789 | ₩133,540 | ₩121,405 | ₩125,870 | -5.21% | 24.6만 |
|---|
| 2026.06.25 | ₩116,766 | ₩132,923 | ₩116,645 | ₩128,767 | +10.28% | 38.6만 |
|---|
| 2026.06.24 | ₩115,438 | ₩128,740 | ₩113,943 | ₩124,838 | +8.14% | 47.7만 |
|---|
| 2026.06.23 | ₩115,653 | ₩116,013 | ₩112,736 | ₩113,923 | -1.50% | 19.7만 |
|---|
| 2026.06.22 | ₩101,305 | ₩105,824 | ₩99,374 | ₩105,046 | +3.69% | 18.3만 |
|---|
| 2026.06.18 | ₩103,249 | ₩112,904 | ₩103,043 | ₩108,680 | +5.26% | 34.7만 |
|---|
| 2026.06.17 | ₩102,619 | ₩105,784 | ₩98,838 | ₩105,355 | +2.67% | 29만 |
|---|
| 2026.06.16 | ₩97,738 | ₩101,774 | ₩96,344 | ₩98,784 | +1.07% | 33.1만 |
|---|
| 2026.06.15 | ₩96,210 | ₩98,114 | ₩91,959 | ₩95,553 | -0.68% | 58.2만 |
|---|
| 2026.06.12 | ₩117,919 | ₩119,796 | ₩114,182 | ₩117,624 | -0.25% | 17.5만 |
|---|
| 2026.06.11 | ₩120,534 | ₩123,049 | ₩113,977 | ₩115,465 | -4.21% | 35.3만 |
|---|
| 2026.06.10 | ₩122,357 | ₩124,556 | ₩117,964 | ₩123,256 | +0.73% | 37.4만 |
|---|
| 2026.06.09 | ₩117,697 | ₩125,629 | ₩117,034 | ₩119,447 | +1.49% | 55.7만 |
|---|
| 2026.06.08 | ₩115,022 | ₩117,074 | ₩111,912 | ₩115,599 | +0.50% | 40.3만 |
|---|
| 2026.06.05 | ₩122,920 | ₩138,126 | ₩121,834 | ₩134,170 | +9.15% | 122만 |
|---|
| 2026.06.04 | ₩110,973 | ₩111,979 | ₩107,272 | ₩109,324 | -1.49% | 49.3만 |
|---|
| 2026.06.03 | ₩99,870 | ₩106,923 | ₩98,874 | ₩106,441 | +6.58% | 45.3만 |
|---|
| 2026.06.02 | ₩89,706 | ₩97,886 | ₩89,612 | ₩95,673 | +6.65% | 60.3만 |
|---|
| 2026.06.01 | ₩89,827 | ₩91,372 | ₩87,226 | ₩87,521 | -2.57% | 42.8만 |
|---|
| 2026.05.29 | ₩88,352 | ₩89,827 | ₩83,920 | ₩86,354 | -2.26% | 38.5만 |
|---|
| 2026.05.28 | ₩89,156 | ₩90,524 | ₩85,527 | ₩86,461 | -3.02% | 45만 |
|---|
| 2026.05.27 | ₩82,452 | ₩84,316 | ₩81,560 | ₩83,404 | +1.15% | 25만 |
|---|
| 2026.05.26 | ₩78,429 | ₩83,377 | ₩76,431 | ₩81,728 | +4.21% | 40.4만 |
|---|
| 2026.05.22 | ₩77,772 | ₩82,908 | ₩77,625 | ₩82,559 | +6.16% | 27.2만 |
|---|
| 2026.05.21 | ₩78,671 | ₩79,381 | ₩75,922 | ₩76,820 | -2.35% | 22.9만 |
|---|
| 2026.05.20 | ₩77,947 | ₩78,684 | ₩76,284 | ₩76,927 | -1.31% | 17.7만 |
|---|
| 2026.05.19 | ₩79,448 | ₩80,320 | ₩78,030 | ₩79,019 | -0.54% | 25.6만 |
|---|
| 2026.05.18 | ₩76,793 | ₩80,951 | ₩76,793 | ₩78,081 | +1.68% | 45.9만 |
|---|
| 2026.05.15 | ₩70,263 | ₩72,724 | ₩70,263 | ₩71,631 | +1.95% | 41.5만 |
|---|
| 2026.05.14 | ₩69,512 | ₩70,464 | ₩65,771 | ₩67,192 | -3.34% | 32.4만 |
|---|
| 2026.05.13 | ₩68,386 | ₩71,188 | ₩68,185 | ₩69,807 | +2.08% | 25.1만 |
|---|
| 2026.05.12 | ₩68,171 | ₩69,727 | ₩68,010 | ₩68,158 | -0.02% | 26.2만 |
|---|
| 2026.05.11 | ₩65,811 | ₩67,045 | ₩64,725 | ₩65,007 | -1.22% | 21.1만 |
|---|
| 2026.05.08 | ₩68,788 | ₩69,177 | ₩65,892 | ₩66,294 | -3.63% | 36.4만 |
|---|
| 2026.05.07 | ₩65,838 | ₩68,386 | ₩65,825 | ₩67,555 | +2.61% | 33.7만 |
|---|
| 2026.05.06 | ₩62,660 | ₩65,074 | ₩62,486 | ₩64,484 | +2.91% | 35.9만 |
|---|
| 2026.05.05 | ₩62,178 | ₩63,827 | ₩61,722 | ₩63,183 | +1.62% | 26.3만 |
|---|
| 2026.05.04 | ₩65,154 | ₩65,798 | ₩62,620 | ₩64,082 | -1.65% | 62.5만 |
|---|
| 2026.05.01 | ₩66,696 | ₩67,414 | ₩65,610 | ₩66,938 | +0.36% | 45.8만 |
|---|
| 2026.04.30 | ₩69,995 | ₩70,746 | ₩69,056 | ₩69,821 | -0.25% | 40.4만 |
|---|
| 2026.04.29 | ₩67,192 | ₩72,502 | ₩67,192 | ₩71,671 | +6.67% | 53.3만 |
|---|
| 2026.04.28 | ₩69,526 | ₩70,055 | ₩67,380 | ₩67,622 | -2.74% | 41.1만 |
|---|
| 2026.04.27 | ₩66,857 | ₩69,646 | ₩65,919 | ₩68,372 | +2.27% | 51만 |
|---|
| 2026.04.24 | ₩66,106 | ₩67,528 | ₩66,053 | ₩66,334 | +0.34% | 25.9만 |
|---|
| 2026.04.23 | ₩66,240 | ₩68,375 | ₩65,302 | ₩66,978 | +1.11% | 57.5만 |
|---|
| 2026.04.22 | ₩61,655 | ₩63,156 | ₩60,743 | ₩62,338 | +1.11% | 55만 |
|---|
| 2026.04.21 | ₩67,742 | ₩68,922 | ₩66,421 | ₩68,185 | +0.65% | 56만 |
|---|
| 2026.04.20 | ₩66,965 | ₩68,989 | ₩65,704 | ₩66,254 | -1.06% | 71.5만 |
|---|
| 2026.04.17 | ₩62,593 | ₩63,485 | ₩59,402 | ₩61,319 | -2.04% | 105만 |
|---|
| 2026.04.16 | ₩65,758 | ₩69,257 | ₩65,087 | ₩65,288 | -0.71% | 65만 |
|---|
| 2026.04.15 | ₩66,763 | ₩67,836 | ₩63,694 | ₩64,296 | -3.70% | 50.3만 |
|---|
| 2026.04.14 | ₩64,115 | ₩68,594 | ₩61,440 | ₩68,037 | +6.12% | 121.9만 |
|---|
| 2026.04.13 | ₩75,345 | ₩76,431 | ₩70,867 | ₩71,255 | -5.43% | 66.1만 |
|---|
| 2026.04.10 | ₩73,964 | ₩74,728 | ₩71,457 | ₩71,617 | -3.17% | 46.2만 |
|---|
| 2026.04.09 | ₩76,740 | ₩78,323 | ₩73,334 | ₩74,165 | -3.35% | 47.2만 |
|---|
| 2026.04.08 | ₩70,639 | ₩76,592 | ₩70,330 | ₩74,661 | +5.69% | 71.8만 |
|---|
| 2026.04.07 | ₩84,343 | ₩86,287 | ₩82,076 | ₩82,130 | -2.62% | 71.8만 |
|---|
| 2026.04.06 | ₩79,918 | ₩81,714 | ₩77,689 | ₩79,837 | -0.10% | 78.6만 |
|---|
| 2026.04.02 | ₩89,398 | ₩90,390 | ₩85,684 | ₩86,488 | -3.25% | 67.3만 |
|---|
| 2026.04.01 | ₩81,352 | ₩83,230 | ₩78,496 | ₩81,004 | -0.43% | 39.8만 |
|---|
| 2026.03.31 | ₩87,722 | ₩89,626 | ₩82,076 | ₩84,343 | -3.85% | 69.8만 |
|---|
| 2026.03.30 | ₩86,153 | ₩91,905 | ₩85,563 | ₩91,168 | +5.82% | 67.3만 |
|---|
| 2026.03.27 | ₩93,850 | ₩95,941 | ₩92,509 | ₩94,037 | +0.20% | 54.8만 |
|---|
| 2026.03.26 | ₩86,917 | ₩90,189 | ₩85,791 | ₩89,076 | +2.48% | 52.9만 |
|---|
| 2026.03.25 | ₩78,899 | ₩81,794 | ₩77,652 | ₩79,784 | +1.12% | 37.5만 |
|---|
| 2026.03.24 | ₩81,540 | ₩85,389 | ₩80,923 | ₩84,383 | +3.49% | 49만 |
|---|
| 2026.03.23 | ₩81,674 | ₩84,290 | ₩78,416 | ₩81,218 | -0.56% | 78.9만 |
|---|
| 2026.03.20 | ₩81,942 | ₩84,316 | ₩81,942 | ₩82,921 | +1.19% | 54.8만 |
|---|
| 2026.03.19 | ₩83,216 | ₩85,362 | ₩81,218 | ₩82,278 | -1.13% | 92.7만 |
|---|
| 2026.03.18 | ₩75,828 | ₩80,239 | ₩75,479 | ₩78,979 | +4.16% | 95.9만 |
|---|
| 2026.03.17 | ₩70,706 | ₩71,752 | ₩68,386 | ₩70,719 | +0.02% | 105.6만 |
|---|
| 2026.03.16 | ₩74,648 | ₩76,512 | ₩68,654 | ₩70,102 | -6.09% | 170.8만 |
|---|
| 2026.03.13 | ₩82,157 | ₩90,611 | ₩80,038 | ₩89,653 | +9.12% | 108.3만 |
|---|
| 2026.03.12 | ₩93,581 | ₩95,472 | ₩90,122 | ₩92,308 | -1.36% | 60.7만 |
|---|
| 2026.03.11 | ₩94,574 | ₩96,129 | ₩90,993 | ₩91,865 | -2.86% | 52.4만 |
|---|
| 2026.03.10 | ₩93,943 | ₩98,154 | ₩90,377 | ₩95,620 | +1.78% | 51.6만 |
|---|
| 2026.03.09 | ₩97,591 | ₩98,905 | ₩94,044 | ₩95,767 | -1.87% | 52.8만 |
|---|
| 2026.03.06 | ₩98,784 | ₩103,665 | ₩98,690 | ₩101,479 | +2.73% | 75.8만 |
|---|
| 2026.03.05 | ₩89,371 | ₩94,627 | ₩88,432 | ₩91,409 | +2.28% | 76.4만 |
|---|
| 2026.03.04 | ₩94,265 | ₩95,968 | ₩81,661 | ₩86,890 | -7.82% | 129.8만 |
|---|
| 2026.03.03 | ₩106,870 | ₩110,222 | ₩101,949 | ₩105,220 | -1.54% | 62.5만 |
|---|
| 2026.03.02 | ₩112,703 | ₩112,723 | ₩93,474 | ₩99,280 | -11.91% | 78.4만 |
|---|
| 2026.02.27 | ₩112,046 | ₩116,672 | ₩111,322 | ₩114,982 | +2.62% | 56.2만 |
|---|
| 2026.02.26 | ₩99,991 | ₩109,270 | ₩99,468 | ₩104,282 | +4.29% | 83.4만 |
|---|
| 2026.02.25 | ₩113,883 | ₩115,197 | ₩98,422 | ₩99,388 | -12.73% | 98.3만 |
|---|
| 2026.02.24 | ₩136,195 | ₩137,591 | ₩128,928 | ₩129,705 | -4.77% | 43만 |
|---|
| 2026.02.23 | ₩122,961 | ₩132,266 | ₩122,531 | ₩129,732 | +5.51% | 49.2만 |
|---|
| 2026.02.20 | ₩120,198 | ₩121,056 | ₩114,982 | ₩116,310 | -3.24% | 34.9만 |
|---|
| 2026.02.19 | ₩122,116 | ₩124,690 | ₩118,817 | ₩119,206 | -2.38% | 40.4만 |
|---|
| 2026.02.18 | ₩117,302 | ₩122,149 | ₩112,166 | ₩120,239 | +2.50% | 47.5만 |
|---|
| 2026.02.17 | ₩114,540 | ₩119,753 | ₩111,724 | ₩114,003 | -0.47% | 51.1만 |
|---|
| 2026.02.13 | ₩117,516 | ₩118,723 | ₩105,261 | ₩108,412 | -7.75% | 71.3만 |
|---|
| 2026.02.12 | ₩116,739 | ₩127,667 | ₩115,706 | ₩125,535 | +7.54% | 51.8만 |
|---|
| 2026.02.11 | ₩116,873 | ₩126,859 | ₩116,295 | ₩120,681 | +3.26% | 84.6만 |
|---|
| 2026.02.10 | ₩112,636 | ₩116,135 | ₩110,691 | ₩113,896 | +1.12% | 49.3만 |
|---|
| 2026.02.09 | ₩114,191 | ₩115,291 | ₩100,594 | ₩103,249 | -9.58% | 82.9만 |
|---|
| 2026.02.06 | ₩126,326 | ₩126,688 | ₩105,140 | ₩111,268 | -11.92% | 97.8만 |
|---|
| 2026.02.05 | ₩118,133 | ₩143,208 | ₩115,359 | ₩139,092 | +17.74% | 195.1만 |
|---|
| 2026.02.04 | ₩106,092 | ₩116,631 | ₩104,154 | ₩108,881 | +2.63% | 157.5만 |
|---|
| 2026.02.03 | ₩96,692 | ₩113,038 | ₩94,399 | ₩97,913 | +1.26% | 210.2만 |
|---|
| 2026.02.02 | ₩95,901 | ₩96,344 | ₩91,423 | ₩95,727 | -0.18% | 130.6만 |
|---|
| 2026.01.30 | ₩73,119 | ₩77,833 | ₩71,738 | ₩75,761 | +3.61% | 100.2만 |
|---|
| 2026.01.29 | ₩64,967 | ₩71,631 | ₩64,792 | ₩69,526 | +7.02% | 138.3만 |
|---|
| 2026.01.28 | ₩60,609 | ₩62,298 | ₩60,072 | ₩61,185 | +0.95% | 54.1만 |
|---|
| 2026.01.27 | ₩65,007 | ₩66,026 | ₩60,426 | ₩60,635 | -6.72% | 103.4만 |
|---|
| 2026.01.26 | ₩66,830 | ₩67,351 | ₩64,035 | ₩66,240 | -0.88% | 132.5만 |
|---|
| 2026.01.23 | ₩64,551 | ₩66,670 | ₩61,065 | ₩64,363 | -0.29% | 134.1만 |
|---|
| 2026.01.22 | ₩63,223 | ₩65,919 | ₩62,961 | ₩64,497 | +2.01% | 80.9만 |
|---|
| 2026.01.21 | ₩63,103 | ₩67,715 | ₩59,335 | ₩60,756 | -3.72% | 173.2만 |
|---|
| 2026.01.20 | ₩59,898 | ₩62,754 | ₩59,388 | ₩61,829 | +3.22% | 131.1만 |
|---|
| 2026.01.16 | ₩51,853 | ₩53,944 | ₩51,705 | ₩52,510 | +1.27% | 59.7만 |
|---|
| 2026.01.15 | ₩50,244 | ₩53,113 | ₩50,156 | ₩52,711 | +4.91% | 86.5만 |
|---|
| 2026.01.14 | ₩52,161 | ₩52,443 | ₩49,291 | ₩49,828 | -4.47% | 121.1만 |
|---|
| 2026.01.13 | ₩58,135 | ₩59,013 | ₩55,473 | ₩56,117 | -3.47% | 84.4만 |
|---|
| 2026.01.12 | ₩61,266 | ₩61,547 | ₩58,396 | ₩60,247 | -1.66% | 48.6만 |
|---|
| 2026.01.09 | ₩60,501 | ₩61,971 | ₩58,644 | ₩61,507 | +1.66% | 53.5만 |
|---|
| 2026.01.08 | ₩61,199 | ₩62,190 | ₩58,798 | ₩60,046 | -1.88% | 67.6만 |
|---|
| 2026.01.07 | ₩56,908 | ₩59,335 | ₩56,573 | ₩58,852 | +3.42% | 64.9만 |
|---|
| 2026.01.06 | ₩52,885 | ₩57,176 | ₩52,885 | ₩55,165 | +4.31% | 105만 |
|---|
| 2026.01.05 | ₩58,477 | ₩59,321 | ₩54,266 | ₩55,111 | -5.76% | 93.6만 |
|---|
| 2026.01.02 | ₩63,666 | ₩64,299 | ₩58,329 | ₩59,697 | -6.23% | 191.7만 |
|---|
| 2025.12.31 | ₩64,765 | ₩67,045 | ₩64,645 | ₩66,388 | +2.51% | 65.3만 |
|---|
| 2025.12.30 | ₩66,616 | ₩67,675 | ₩64,712 | ₩67,032 | +0.62% | 97.6만 |
|---|
| 2025.12.29 | ₩68,426 | ₩69,231 | ₩66,804 | ₩68,520 | +0.14% | 76.5만 |
|---|
| 2025.12.26 | ₩66,093 | ₩70,073 | ₩66,039 | ₩68,252 | +3.27% | 84.5만 |
|---|
| 2025.12.24 | ₩68,466 | ₩70,196 | ₩67,219 | ₩67,930 | -0.78% | 58.1만 |
|---|
| 2025.12.23 | ₩67,702 | ₩69,595 | ₩65,704 | ₩66,455 | -1.84% | 118.8만 |
|---|
| 2025.12.22 | ₩62,446 | ₩66,710 | ₩61,923 | ₩66,160 | +5.95% | 96.5만 |
|---|
| 2025.12.19 | ₩67,219 | ₩68,426 | ₩64,041 | ₩65,275 | -2.89% | 197.2만 |
|---|
| 2025.12.18 | ₩67,407 | ₩77,410 | ₩65,570 | ₩77,142 | +14.44% | 216.6만 |
|---|
| 2025.12.17 | ₩69,351 | ₩76,473 | ₩65,275 | ₩75,064 | +8.24% | 171.4만 |
|---|
| 2025.12.16 | ₩69,754 | ₩70,867 | ₩67,726 | ₩69,056 | -1.00% | 100.2만 |
|---|
| 2025.12.15 | ₩61,668 | ₩71,235 | ₩60,850 | ₩69,941 | +13.42% | 198.4만 |
|---|
| 2025.12.12 | ₩58,262 | ₩64,843 | ₩57,538 | ₩63,572 | +9.11% | 158.8만 |
|---|
| 2025.12.11 | ₩59,590 | ₩60,863 | ₩57,994 | ₩58,356 | -2.07% | 133.5만 |
|---|
| 2025.12.10 | ₩55,098 | ₩55,889 | ₩51,061 | ₩54,119 | -1.78% | 133.1만 |
|---|
| 2025.12.09 | ₩63,800 | ₩64,269 | ₩52,201 | ₩55,017 | -13.77% | 232.9만 |
|---|
| 2025.12.08 | ₩62,325 | ₩65,315 | ₩60,857 | ₩62,566 | +0.39% | 131.3만 |
|---|
| 2025.12.05 | ₩64,658 | ₩69,298 | ₩62,305 | ₩67,729 | +4.75% | 137.8만 |
|---|
| 2025.12.04 | ₩61,091 | ₩65,899 | ₩59,496 | ₩62,888 | +2.94% | 160.5만 |
|---|
| 2025.12.03 | ₩65,919 | ₩67,045 | ₩62,312 | ₩63,036 | -4.37% | 174.7만 |
|---|
| 2025.12.02 | ₩78,014 | ₩78,455 | ₩67,327 | ₩70,572 | -9.54% | 167.5만 |
|---|
| 2025.12.01 | ₩81,326 | ₩86,090 | ₩80,816 | ₩84,356 | +3.73% | 137.8만 |
|---|
| 2025.11.28 | ₩68,466 | ₩72,234 | ₩68,010 | ₩71,001 | +3.70% | 78.5만 |
|---|
| 2025.11.26 | ₩76,364 | ₩78,040 | ₩70,598 | ₩71,550 | -6.30% | 112.6만 |
|---|
| 2025.11.25 | ₩77,437 | ₩80,372 | ₩75,144 | ₩76,539 | -1.16% | 163.3만 |
|---|
| 2025.11.24 | ₩86,126 | ₩86,904 | ₩73,629 | ₩74,608 | -13.37% | 201.3만 |
|---|
| 2025.11.21 | ₩90,618 | ₩93,648 | ₩85,791 | ₩89,894 | -0.80% | 339.6만 |
|---|
| 2025.11.20 | ₩74,956 | ₩86,555 | ₩74,357 | ₩84,262 | +12.42% | 234.7만 |
|---|
| 2025.11.19 | ₩74,688 | ₩81,795 | ₩71,081 | ₩78,309 | +4.85% | 501.4만 |
|---|
| 2025.11.18 | ₩73,750 | ₩74,956 | ₩67,850 | ₩70,129 | -4.91% | 574만 |
|---|
| 2025.11.17 | ₩71,336 | ₩78,483 | ₩67,179 | ₩76,297 | +6.95% | 572.7만 |
|---|
| 2025.11.14 | ₩70,665 | ₩71,872 | ₩65,034 | ₩70,129 | -0.76% | 749.3만 |
|---|
| 2025.11.13 | ₩60,206 | ₩69,593 | ₩58,195 | ₩68,922 | +14.48% | 703.2만 |
|---|
| 2025.11.12 | ₩54,977 | ₩61,815 | ₩54,829 | ₩60,341 | +9.76% | 528.1만 |
|---|
| 2025.11.11 | ₩56,586 | ₩59,777 | ₩56,452 | ₩59,402 | +4.98% | 442.2만 |
|---|
| 2025.11.10 | ₩54,038 | ₩57,659 | ₩54,038 | ₩55,379 | +2.48% | 311.7만 |
|---|
| 2025.11.07 | ₩68,118 | ₩69,459 | ₩58,530 | ₩58,731 | -13.78% | 584.8만 |
|---|
| 2025.11.06 | ₩63,022 | ₩67,313 | ₩62,888 | ₩65,034 | +3.19% | 477만 |
|---|
| 2025.11.05 | ₩64,765 | ₩65,838 | ₩58,597 | ₩60,072 | -7.25% | 524.7만 |
|---|
| 2025.11.04 | ₩61,279 | ₩73,146 | ₩58,195 | ₩70,531 | +15.10% | 804.7만 |
|---|
| 2025.11.03 | ₩54,575 | ₩59,000 | ₩54,306 | ₩58,329 | +6.88% | 410.4만 |
|---|
| 2025.10.31 | ₩51,625 | ₩53,046 | ₩50,016 | ₩50,552 | -2.08% | 371.3만 |
|---|
| 2025.10.30 | ₩53,100 | ₩56,921 | ₩53,100 | ₩56,586 | +6.57% | 459.4만 |
|---|
| 2025.10.29 | ₩48,138 | ₩52,429 | ₩47,870 | ₩50,954 | +5.85% | 487.4만 |
|---|
| 2025.10.28 | ₩45,457 | ₩48,004 | ₩44,786 | ₩47,870 | +5.31% | 349.1만 |
|---|
| 2025.10.27 | ₩45,188 | ₩46,288 | ₩43,365 | ₩44,518 | -1.48% | 387만 |
|---|
| 2025.10.24 | ₩50,150 | ₩53,100 | ₩50,083 | ₩51,356 | +2.41% | 427.9만 |
|---|
| 2025.10.23 | ₩53,636 | ₩54,776 | ₩51,155 | ₩53,234 | -0.75% | 423.8만 |
|---|
| 2025.10.22 | ₩53,636 | ₩55,446 | ₩52,966 | ₩54,977 | +2.50% | 561만 |
|---|
| 2025.10.21 | ₩52,831 | ₩53,636 | ₩46,999 | ₩49,881 | -5.58% | 569.2만 |
|---|
| 2025.10.20 | ₩48,943 | ₩52,161 | ₩48,406 | ₩50,284 | +2.74% | 439.5만 |
|---|
| 2025.10.17 | ₩56,050 | ₩57,927 | ₩54,038 | ₩54,843 | -2.15% | 612.8만 |
|---|
| 2025.10.16 | ₩48,943 | ₩54,038 | ₩48,406 | ₩53,636 | +9.59% | 673.3만 |
|---|
| 2025.10.15 | ₩48,541 | ₩51,866 | ₩47,602 | ₩50,686 | +4.42% | 665.1만 |
|---|
| 2025.10.14 | ₩50,820 | ₩52,027 | ₩46,395 | ₩47,602 | -6.33% | 612.7만 |
|---|
| 2025.10.13 | ₩48,406 | ₩49,077 | ₩44,250 | ₩44,652 | -7.76% | 623.3만 |
|---|
| 2025.10.10 | ₩43,713 | ₩52,161 | ₩43,043 | ₩51,222 | +17.18% | 830.1만 |
|---|