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 | ₩37,637 | ₩38,214 | ₩37,451 | ₩38,134 | +1.32% | 51.1만 |
| 2026.10.08 | ₩36,672 | ₩40,186 | ₩36,564 | ₩38,496 | +4.97% | 155.9만 |
| 2026.10.07 | ₩35,867 | ₩36,403 | ₩35,424 | ₩35,599 | -0.75% | 96.4만 |
| 2026.10.06 | ₩32,178 | ₩32,862 | ₩31,856 | ₩32,661 | +1.50% | 52.5만 |
| 2026.10.05 | ₩31,977 | ₩32,923 | ₩31,655 | ₩32,272 | +0.92% | 51.4만 |
| 2026.10.02 | ₩31,266 | ₩33,667 | ₩30,689 | ₩33,278 | +6.44% | 91.6만 |
| 2026.10.01 | ₩32,862 | ₩33,086 | ₩32,125 | ₩32,393 | -1.43% | 39만 |
| 2026.09.30 | ₩32,192 | ₩33,560 | ₩31,843 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,546 |
| +4.21% |
| 80.7만 |
| 2026.09.29 | ₩31,776 | ₩33,479 | ₩31,709 | ₩32,929 | +3.63% | 62.7만 |
|---|
| 2026.09.28 | ₩32,889 | ₩33,855 | ₩32,192 | ₩33,385 | +1.51% | 65.6만 |
|---|
| 2026.09.25 | ₩32,688 | ₩33,426 | ₩32,487 | ₩32,876 | +0.57% | 41.1만 |
|---|
| 2026.09.24 | ₩33,587 | ₩33,895 | ₩32,527 | ₩32,701 | -2.64% | 46.3만 |
|---|
| 2026.09.23 | ₩32,353 | ₩34,102 | ₩32,147 | ₩33,117 | +2.36% | 83.6만 |
|---|
| 2026.09.22 | ₩31,655 | ₩32,272 | ₩31,226 | ₩31,467 | -0.59% | 76.3만 |
|---|
| 2026.09.21 | ₩32,017 | ₩32,582 | ₩30,891 | ₩31,199 | -2.56% | 219.3만 |
|---|
| 2026.09.18 | ₩38,885 | ₩38,979 | ₩34,151 | ₩34,445 | -11.42% | 136.8만 |
|---|
| 2026.09.17 | ₩40,749 | ₩41,527 | ₩39,676 | ₩40,924 | +0.43% | 59.8만 |
|---|
| 2026.09.16 | ₩42,506 | ₩43,680 | ₩41,608 | ₩42,278 | -0.54% | 93만 |
|---|
| 2026.09.15 | ₩40,186 | ₩43,861 | ₩40,146 | ₩42,077 | +4.71% | 167.5만 |
|---|
| 2026.09.14 | ₩39,301 | ₩39,596 | ₩37,975 | ₩38,174 | -2.87% | 87.2만 |
|---|
| 2026.09.11 | ₩39,569 | ₩39,703 | ₩34,110 | ₩38,187 | -3.49% | 147만 |
|---|
| 2026.09.10 | ₩42,238 | ₩42,359 | ₩40,461 | ₩40,816 | -3.37% | 51.9만 |
|---|
| 2026.09.09 | ₩39,059 | ₩40,855 | ₩38,979 | ₩40,736 | +4.29% | 43.4만 |
|---|
| 2026.09.08 | ₩40,615 | ₩41,608 | ₩39,381 | ₩40,119 | -1.22% | 50.1만 |
|---|
| 2026.09.04 | ₩41,259 | ₩41,796 | ₩40,736 | ₩41,044 | -0.52% | 62.3만 |
|---|
| 2026.09.03 | ₩42,667 | ₩42,694 | ₩38,684 | ₩38,965 | -8.68% | 97만 |
|---|
| 2026.09.02 | ₩43,928 | ₩44,425 | ₩42,761 | ₩43,673 | -0.58% | 33.8만 |
|---|
| 2026.09.01 | ₩42,010 | ₩43,942 | ₩41,500 | ₩42,775 | +1.82% | 59.9만 |
|---|
| 2026.08.31 | ₩42,922 | ₩43,506 | ₩41,522 | ₩41,796 | -2.63% | 43.5만 |
|---|
| 2026.08.28 | ₩41,326 | ₩44,411 | ₩40,508 | ₩43,526 | +5.32% | 85.1만 |
|---|
| 2026.08.27 | ₩41,272 | ₩41,889 | ₩40,132 | ₩41,313 | +0.10% | 72.1만 |
|---|
| 2026.08.26 | ₩43,217 | ₩43,660 | ₩41,863 | ₩42,265 | -2.20% | 74.5만 |
|---|
| 2026.08.25 | ₩42,734 | ₩43,351 | ₩41,715 | ₩42,493 | -0.56% | 60.3만 |
|---|
| 2026.08.24 | ₩41,058 | ₩42,869 | ₩40,038 | ₩42,238 | +2.87% | 83.3만 |
|---|
| 2026.08.21 | ₩45,605 | ₩46,316 | ₩43,694 | ₩44,425 | -2.59% | 146.8만 |
|---|
| 2026.08.20 | ₩50,487 | ₩52,070 | ₩46,262 | ₩47,617 | -5.69% | 136.9만 |
|---|
| 2026.08.19 | ₩74,135 | ₩74,980 | ₩60,359 | ₩61,191 | -17.46% | 107.2만 |
|---|
| 2026.08.18 | ₩77,770 | ₩77,823 | ₩75,469 | ₩76,294 | -1.90% | 17.2만 |
|---|
| 2026.08.17 | ₩77,488 | ₩77,542 | ₩75,932 | ₩76,576 | -1.18% | 22.2만 |
|---|
| 2026.08.14 | ₩79,835 | ₩80,372 | ₩78,279 | ₩78,896 | -1.18% | 13.8만 |
|---|
| 2026.08.13 | ₩78,373 | ₩80,372 | ₩77,595 | ₩78,333 | -0.05% | 18.4만 |
|---|
| 2026.08.12 | ₩76,710 | ₩79,406 | ₩76,650 | ₩79,165 | +3.20% | 18.7만 |
|---|
| 2026.08.11 | ₩78,481 | ₩81,130 | ₩77,984 | ₩79,031 | +0.70% | 16.7만 |
|---|
| 2026.08.10 | ₩76,844 | ₩80,010 | ₩76,844 | ₩79,111 | +2.95% | 16.3만 |
|---|
| 2026.08.07 | ₩74,993 | ₩76,884 | ₩74,644 | ₩75,650 | +0.88% | 19.6만 |
|---|
| 2026.08.06 | ₩77,689 | ₩77,931 | ₩75,691 | ₩76,509 | -1.52% | 11.4만 |
|---|
| 2026.08.05 | ₩80,171 | ₩81,217 | ₩75,114 | ₩76,120 | -5.05% | 25.3만 |
|---|
| 2026.08.04 | ₩80,050 | ₩80,982 | ₩78,923 | ₩79,446 | -0.75% | 20만 |
|---|
| 2026.08.03 | ₩82,478 | ₩82,961 | ₩79,668 | ₩79,996 | -3.01% | 23.2만 |
|---|
| 2026.07.31 | ₩81,110 | ₩84,154 | ₩80,915 | ₩82,464 | +1.67% | 33.2만 |
|---|
| 2026.07.30 | ₩78,078 | ₩78,923 | ₩77,019 | ₩78,051 | -0.03% | 19.6만 |
|---|
| 2026.07.29 | ₩79,849 | ₩81,418 | ₩77,636 | ₩81,271 | +1.78% | 31.7만 |
|---|
| 2026.07.28 | ₩81,405 | ₩83,511 | ₩77,797 | ₩78,253 | -3.87% | 42.1만 |
|---|
| 2026.07.27 | ₩75,905 | ₩79,017 | ₩73,773 | ₩76,348 | +0.58% | 38.9만 |
|---|
| 2026.07.24 | ₩83,658 | ₩85,469 | ₩83,323 | ₩83,846 | +0.22% | 19.8만 |
|---|
| 2026.07.23 | ₩80,975 | ₩83,283 | ₩80,090 | ₩82,585 | +1.99% | 22만 |
|---|
| 2026.07.22 | ₩79,031 | ₩79,031 | ₩76,281 | ₩78,776 | -0.32% | 16.3만 |
|---|
| 2026.07.21 | ₩77,743 | ₩79,809 | ₩77,193 | ₩78,776 | +1.33% | 17.8만 |
|---|
| 2026.07.20 | ₩83,712 | ₩84,906 | ₩79,138 | ₩81,606 | -2.52% | 22.6만 |
|---|
| 2026.07.17 | ₩88,822 | ₩89,734 | ₩85,013 | ₩86,166 | -2.99% | 17.9만 |
|---|
| 2026.07.16 | ₩82,585 | ₩84,208 | ₩81,753 | ₩83,162 | +0.70% | 15.8만 |
|---|
| 2026.07.15 | ₩78,145 | ₩81,136 | ₩77,729 | ₩79,581 | +1.84% | 30.7만 |
|---|
| 2026.07.14 | ₩83,323 | ₩85,254 | ₩82,330 | ₩83,444 | +0.14% | 26만 |
|---|
| 2026.07.13 | ₩95,140 | ₩97,004 | ₩93,369 | ₩94,375 | -0.80% | 21.6만 |
|---|
| 2026.07.10 | ₩92,162 | ₩94,469 | ₩90,043 | ₩92,712 | +0.60% | 19만 |
|---|
| 2026.07.09 | ₩98,037 | ₩99,338 | ₩96,441 | ₩97,299 | -0.75% | 11.4만 |
|---|
| 2026.07.08 | ₩98,936 | ₩101,471 | ₩97,299 | ₩97,809 | -1.14% | 24.5만 |
|---|
| 2026.07.07 | ₩95,140 | ₩96,367 | ₩90,916 | ₩93,235 | -2.00% | 27.6만 |
|---|
| 2026.07.06 | ₩100,270 | ₩100,694 | ₩91,505 | ₩92,873 | -7.38% | 37.8만 |
|---|
| 2026.07.02 | ₩107,037 | ₩107,575 | ₩101,659 | ₩104,060 | -2.78% | 42.2만 |
|---|
| 2026.07.01 | ₩122,771 | ₩123,844 | ₩114,361 | ₩116,427 | -5.17% | 24.5만 |
|---|
| 2026.06.30 | ₩127,761 | ₩129,263 | ₩124,287 | ₩124,622 | -2.46% | 32.4만 |
|---|
| 2026.06.29 | ₩126,071 | ₩128,941 | ₩116,453 | ₩117,929 | -6.46% | 21.8만 |
|---|
| 2026.06.26 | ₩132,831 | ₩133,582 | ₩121,443 | ₩125,910 | -5.21% | 24.6만 |
|---|
| 2026.06.25 | ₩116,802 | ₩132,965 | ₩116,681 | ₩128,807 | +10.28% | 38.6만 |
|---|
| 2026.06.24 | ₩115,474 | ₩128,780 | ₩113,979 | ₩124,877 | +8.14% | 47.7만 |
|---|
| 2026.06.23 | ₩115,689 | ₩116,050 | ₩112,771 | ₩113,959 | -1.50% | 19.7만 |
|---|
| 2026.06.22 | ₩101,337 | ₩105,857 | ₩99,405 | ₩105,079 | +3.69% | 18.3만 |
|---|
| 2026.06.18 | ₩103,282 | ₩112,939 | ₩103,075 | ₩108,714 | +5.26% | 34.7만 |
|---|
| 2026.06.17 | ₩102,651 | ₩105,817 | ₩98,869 | ₩105,388 | +2.67% | 29만 |
|---|
| 2026.06.16 | ₩97,769 | ₩101,806 | ₩96,374 | ₩98,815 | +1.07% | 33.1만 |
|---|
| 2026.06.15 | ₩96,240 | ₩98,144 | ₩91,988 | ₩95,582 | -0.68% | 58.2만 |
|---|
| 2026.06.12 | ₩117,956 | ₩119,834 | ₩114,217 | ₩117,661 | -0.25% | 17.5만 |
|---|
| 2026.06.11 | ₩120,571 | ₩123,088 | ₩114,012 | ₩115,501 | -4.21% | 35.3만 |
|---|
| 2026.06.10 | ₩122,395 | ₩124,595 | ₩118,001 | ₩123,294 | +0.73% | 37.4만 |
|---|
| 2026.06.09 | ₩117,734 | ₩125,668 | ₩117,070 | ₩119,485 | +1.49% | 55.7만 |
|---|
| 2026.06.08 | ₩115,058 | ₩117,111 | ₩111,947 | ₩115,635 | +0.50% | 40.3만 |
|---|
| 2026.06.05 | ₩122,959 | ₩138,169 | ₩121,872 | ₩134,212 | +9.15% | 122만 |
|---|
| 2026.06.04 | ₩111,008 | ₩112,014 | ₩107,306 | ₩109,358 | -1.49% | 49.3만 |
|---|
| 2026.06.03 | ₩99,902 | ₩106,957 | ₩98,905 | ₩106,474 | +6.58% | 45.3만 |
|---|
| 2026.06.02 | ₩89,734 | ₩97,916 | ₩89,640 | ₩95,703 | +6.65% | 60.3만 |
|---|
| 2026.06.01 | ₩89,855 | ₩91,400 | ₩87,253 | ₩87,548 | -2.57% | 42.8만 |
|---|
| 2026.05.29 | ₩88,380 | ₩89,855 | ₩83,947 | ₩86,381 | -2.26% | 38.5만 |
|---|
| 2026.05.28 | ₩89,184 | ₩90,553 | ₩85,553 | ₩86,488 | -3.02% | 45만 |
|---|
| 2026.05.27 | ₩82,478 | ₩84,342 | ₩81,586 | ₩83,430 | +1.15% | 25만 |
|---|
| 2026.05.26 | ₩78,454 | ₩83,403 | ₩76,455 | ₩81,753 | +4.21% | 40.4만 |
|---|
| 2026.05.22 | ₩77,797 | ₩82,934 | ₩77,649 | ₩82,585 | +6.16% | 27.2만 |
|---|
| 2026.05.21 | ₩78,695 | ₩79,406 | ₩75,946 | ₩76,844 | -2.35% | 22.9만 |
|---|
| 2026.05.20 | ₩77,971 | ₩78,709 | ₩76,308 | ₩76,952 | -1.31% | 17.7만 |
|---|
| 2026.05.19 | ₩79,473 | ₩80,345 | ₩78,054 | ₩79,044 | -0.54% | 25.6만 |
|---|
| 2026.05.18 | ₩76,817 | ₩80,977 | ₩76,817 | ₩78,105 | +1.68% | 45.9만 |
|---|
| 2026.05.15 | ₩70,285 | ₩72,746 | ₩70,285 | ₩71,653 | +1.95% | 41.5만 |
|---|
| 2026.05.14 | ₩69,534 | ₩70,486 | ₩65,792 | ₩67,214 | -3.34% | 32.4만 |
|---|
| 2026.05.13 | ₩68,407 | ₩71,211 | ₩68,206 | ₩69,829 | +2.08% | 25.1만 |
|---|
| 2026.05.12 | ₩68,193 | ₩69,749 | ₩68,032 | ₩68,179 | -0.02% | 26.2만 |
|---|
| 2026.05.11 | ₩65,832 | ₩67,066 | ₩64,746 | ₩65,027 | -1.22% | 21.1만 |
|---|
| 2026.05.08 | ₩68,810 | ₩69,199 | ₩65,912 | ₩66,315 | -3.63% | 36.4만 |
|---|
| 2026.05.07 | ₩65,859 | ₩68,407 | ₩65,845 | ₩67,576 | +2.61% | 33.7만 |
|---|
| 2026.05.06 | ₩62,680 | ₩65,094 | ₩62,506 | ₩64,504 | +2.91% | 35.9만 |
|---|
| 2026.05.05 | ₩62,197 | ₩63,847 | ₩61,741 | ₩63,203 | +1.62% | 26.3만 |
|---|
| 2026.05.04 | ₩65,175 | ₩65,819 | ₩62,640 | ₩64,102 | -1.65% | 62.5만 |
|---|
| 2026.05.01 | ₩66,717 | ₩67,435 | ₩65,631 | ₩66,959 | +0.36% | 45.8만 |
|---|
| 2026.04.30 | ₩70,017 | ₩70,768 | ₩69,078 | ₩69,843 | -0.25% | 40.4만 |
|---|
| 2026.04.29 | ₩67,214 | ₩72,525 | ₩67,214 | ₩71,694 | +6.67% | 53.3만 |
|---|
| 2026.04.28 | ₩69,547 | ₩70,077 | ₩67,401 | ₩67,643 | -2.74% | 41.1만 |
|---|
| 2026.04.27 | ₩66,878 | ₩69,668 | ₩65,939 | ₩68,394 | +2.27% | 51만 |
|---|
| 2026.04.24 | ₩66,127 | ₩67,549 | ₩66,073 | ₩66,355 | +0.34% | 25.9만 |
|---|
| 2026.04.23 | ₩66,261 | ₩68,397 | ₩65,322 | ₩66,999 | +1.11% | 57.5만 |
|---|
| 2026.04.22 | ₩61,674 | ₩63,176 | ₩60,762 | ₩62,358 | +1.11% | 55만 |
|---|
| 2026.04.21 | ₩67,763 | ₩68,944 | ₩66,442 | ₩68,206 | +0.65% | 56만 |
|---|
| 2026.04.20 | ₩66,986 | ₩69,011 | ₩65,725 | ₩66,275 | -1.06% | 71.5만 |
|---|
| 2026.04.17 | ₩62,613 | ₩63,505 | ₩59,420 | ₩61,339 | -2.04% | 105만 |
|---|
| 2026.04.16 | ₩65,778 | ₩69,279 | ₩65,108 | ₩65,309 | -0.71% | 65만 |
|---|
| 2026.04.15 | ₩66,784 | ₩67,857 | ₩63,714 | ₩64,316 | -3.70% | 50.3만 |
|---|
| 2026.04.14 | ₩64,135 | ₩68,615 | ₩61,459 | ₩68,059 | +6.12% | 121.9만 |
|---|
| 2026.04.13 | ₩75,369 | ₩76,455 | ₩70,889 | ₩71,278 | -5.43% | 66.1만 |
|---|
| 2026.04.10 | ₩73,987 | ₩74,752 | ₩71,479 | ₩71,640 | -3.17% | 46.2만 |
|---|
| 2026.04.09 | ₩76,764 | ₩78,348 | ₩73,357 | ₩74,188 | -3.35% | 47.2만 |
|---|
| 2026.04.08 | ₩70,661 | ₩76,616 | ₩70,352 | ₩74,685 | +5.69% | 71.8만 |
|---|
| 2026.04.07 | ₩84,369 | ₩86,314 | ₩82,102 | ₩82,156 | -2.62% | 71.8만 |
|---|
| 2026.04.06 | ₩79,943 | ₩81,740 | ₩77,713 | ₩79,862 | -0.10% | 78.6만 |
|---|
| 2026.04.02 | ₩89,426 | ₩90,418 | ₩85,710 | ₩86,515 | -3.25% | 67.3만 |
|---|
| 2026.04.01 | ₩81,378 | ₩83,256 | ₩78,521 | ₩81,029 | -0.43% | 39.8만 |
|---|
| 2026.03.31 | ₩87,749 | ₩89,654 | ₩82,102 | ₩84,369 | -3.85% | 69.8만 |
|---|
| 2026.03.30 | ₩86,180 | ₩91,934 | ₩85,590 | ₩91,196 | +5.82% | 67.3만 |
|---|
| 2026.03.27 | ₩93,879 | ₩95,971 | ₩92,538 | ₩94,067 | +0.20% | 54.8만 |
|---|
| 2026.03.26 | ₩86,944 | ₩90,217 | ₩85,818 | ₩89,104 | +2.48% | 52.9만 |
|---|
| 2026.03.25 | ₩78,923 | ₩81,819 | ₩77,676 | ₩79,809 | +1.12% | 37.5만 |
|---|
| 2026.03.24 | ₩81,566 | ₩85,415 | ₩80,949 | ₩84,409 | +3.49% | 49만 |
|---|
| 2026.03.23 | ₩81,700 | ₩84,317 | ₩78,440 | ₩81,244 | -0.56% | 78.9만 |
|---|
| 2026.03.20 | ₩81,968 | ₩84,342 | ₩81,968 | ₩82,947 | +1.19% | 54.8만 |
|---|
| 2026.03.19 | ₩83,242 | ₩85,388 | ₩81,244 | ₩82,303 | -1.13% | 92.7만 |
|---|
| 2026.03.18 | ₩75,852 | ₩80,265 | ₩75,503 | ₩79,004 | +4.16% | 95.9만 |
|---|
| 2026.03.17 | ₩70,728 | ₩71,774 | ₩68,407 | ₩70,741 | +0.02% | 105.6만 |
|---|
| 2026.03.16 | ₩74,671 | ₩76,536 | ₩68,676 | ₩70,124 | -6.09% | 170.8만 |
|---|
| 2026.03.13 | ₩82,183 | ₩90,640 | ₩80,063 | ₩89,681 | +9.12% | 108.3만 |
|---|
| 2026.03.12 | ₩93,611 | ₩95,502 | ₩90,150 | ₩92,336 | -1.36% | 60.7만 |
|---|
| 2026.03.11 | ₩94,603 | ₩96,159 | ₩91,022 | ₩91,894 | -2.86% | 52.4만 |
|---|
| 2026.03.10 | ₩93,973 | ₩98,185 | ₩90,405 | ₩95,650 | +1.78% | 51.6만 |
|---|
| 2026.03.09 | ₩97,621 | ₩98,936 | ₩94,073 | ₩95,797 | -1.87% | 52.8만 |
|---|
| 2026.03.06 | ₩98,815 | ₩103,697 | ₩98,721 | ₩101,511 | +2.73% | 75.8만 |
|---|
| 2026.03.05 | ₩89,399 | ₩94,657 | ₩88,460 | ₩91,438 | +2.28% | 76.4만 |
|---|
| 2026.03.04 | ₩94,295 | ₩95,998 | ₩81,686 | ₩86,918 | -7.82% | 129.8만 |
|---|
| 2026.03.03 | ₩106,903 | ₩110,256 | ₩101,981 | ₩105,253 | -1.54% | 62.5만 |
|---|
| 2026.03.02 | ₩112,738 | ₩112,758 | ₩93,503 | ₩99,311 | -11.91% | 78.4만 |
|---|
| 2026.02.27 | ₩112,081 | ₩116,708 | ₩111,356 | ₩115,018 | +2.62% | 56.2만 |
|---|
| 2026.02.26 | ₩100,022 | ₩109,304 | ₩99,499 | ₩104,314 | +4.29% | 83.4만 |
|---|
| 2026.02.25 | ₩113,918 | ₩115,233 | ₩98,453 | ₩99,419 | -12.73% | 98.3만 |
|---|
| 2026.02.24 | ₩136,238 | ₩137,634 | ₩128,968 | ₩129,746 | -4.77% | 43만 |
|---|
| 2026.02.23 | ₩122,999 | ₩132,308 | ₩122,570 | ₩129,773 | +5.51% | 49.2만 |
|---|
| 2026.02.20 | ₩120,236 | ₩121,094 | ₩115,018 | ₩116,346 | -3.24% | 34.9만 |
|---|
| 2026.02.19 | ₩122,154 | ₩124,729 | ₩118,854 | ₩119,243 | -2.38% | 40.4만 |
|---|
| 2026.02.18 | ₩117,339 | ₩122,188 | ₩112,201 | ₩120,276 | +2.50% | 47.5만 |
|---|
| 2026.02.17 | ₩114,576 | ₩119,791 | ₩111,759 | ₩114,039 | -0.47% | 51.1만 |
|---|
| 2026.02.13 | ₩117,553 | ₩118,760 | ₩105,294 | ₩108,446 | -7.75% | 71.3만 |
|---|
| 2026.02.12 | ₩116,775 | ₩127,707 | ₩115,743 | ₩125,574 | +7.54% | 51.8만 |
|---|
| 2026.02.11 | ₩116,909 | ₩126,898 | ₩116,331 | ₩120,719 | +3.26% | 84.6만 |
|---|
| 2026.02.10 | ₩112,671 | ₩116,172 | ₩110,726 | ₩113,932 | +1.12% | 49.3만 |
|---|
| 2026.02.09 | ₩114,227 | ₩115,327 | ₩100,626 | ₩103,282 | -9.58% | 82.9만 |
|---|
| 2026.02.06 | ₩126,366 | ₩126,728 | ₩105,173 | ₩111,303 | -11.92% | 97.8만 |
|---|
| 2026.02.05 | ₩118,170 | ₩143,253 | ₩115,395 | ₩139,135 | +17.74% | 195.1만 |
|---|
| 2026.02.04 | ₩106,125 | ₩116,668 | ₩104,187 | ₩108,915 | +2.63% | 157.5만 |
|---|
| 2026.02.03 | ₩96,723 | ₩113,073 | ₩94,429 | ₩97,943 | +1.26% | 210.2만 |
|---|
| 2026.02.02 | ₩95,931 | ₩96,374 | ₩91,451 | ₩95,757 | -0.18% | 130.6만 |
|---|
| 2026.01.30 | ₩73,142 | ₩77,857 | ₩71,761 | ₩75,785 | +3.61% | 100.2만 |
|---|
| 2026.01.29 | ₩64,987 | ₩71,653 | ₩64,813 | ₩69,547 | +7.02% | 138.3만 |
|---|
| 2026.01.28 | ₩60,628 | ₩62,318 | ₩60,091 | ₩61,204 | +0.95% | 54.1만 |
|---|
| 2026.01.27 | ₩65,027 | ₩66,047 | ₩60,445 | ₩60,654 | -6.72% | 103.4만 |
|---|
| 2026.01.26 | ₩66,851 | ₩67,372 | ₩64,055 | ₩66,261 | -0.88% | 132.5만 |
|---|
| 2026.01.23 | ₩64,571 | ₩66,690 | ₩61,084 | ₩64,383 | -0.29% | 134.1만 |
|---|
| 2026.01.22 | ₩63,243 | ₩65,939 | ₩62,980 | ₩64,517 | +2.01% | 80.9만 |
|---|
| 2026.01.21 | ₩63,123 | ₩67,737 | ₩59,353 | ₩60,775 | -3.72% | 173.2만 |
|---|
| 2026.01.20 | ₩59,917 | ₩62,774 | ₩59,407 | ₩61,848 | +3.22% | 131.1만 |
|---|
| 2026.01.16 | ₩51,869 | ₩53,961 | ₩51,721 | ₩52,526 | +1.27% | 59.7만 |
|---|
| 2026.01.15 | ₩50,259 | ₩53,130 | ₩50,172 | ₩52,727 | +4.91% | 86.5만 |
|---|
| 2026.01.14 | ₩52,177 | ₩52,459 | ₩49,307 | ₩49,843 | -4.47% | 121.1만 |
|---|
| 2026.01.13 | ₩58,153 | ₩59,031 | ₩55,490 | ₩56,134 | -3.47% | 84.4만 |
|---|
| 2026.01.12 | ₩61,285 | ₩61,567 | ₩58,414 | ₩60,266 | -1.66% | 48.6만 |
|---|
| 2026.01.09 | ₩60,520 | ₩61,990 | ₩58,663 | ₩61,526 | +1.66% | 53.5만 |
|---|
| 2026.01.08 | ₩61,218 | ₩62,209 | ₩58,817 | ₩60,064 | -1.88% | 67.6만 |
|---|
| 2026.01.07 | ₩56,926 | ₩59,353 | ₩56,590 | ₩58,871 | +3.42% | 64.9만 |
|---|
| 2026.01.06 | ₩52,902 | ₩57,194 | ₩52,902 | ₩55,182 | +4.31% | 105만 |
|---|
| 2026.01.05 | ₩58,495 | ₩59,340 | ₩54,283 | ₩55,128 | -5.76% | 93.6만 |
|---|
| 2026.01.02 | ₩63,686 | ₩64,319 | ₩58,347 | ₩59,716 | -6.23% | 191.7만 |
|---|
| 2025.12.31 | ₩64,786 | ₩67,066 | ₩64,665 | ₩66,409 | +2.51% | 65.3만 |
|---|
| 2025.12.30 | ₩66,637 | ₩67,696 | ₩64,732 | ₩67,053 | +0.62% | 97.6만 |
|---|
| 2025.12.29 | ₩68,448 | ₩69,252 | ₩66,825 | ₩68,541 | +0.14% | 76.5만 |
|---|
| 2025.12.26 | ₩66,114 | ₩70,095 | ₩66,060 | ₩68,273 | +3.27% | 84.5만 |
|---|
| 2025.12.24 | ₩68,488 | ₩70,218 | ₩67,240 | ₩67,951 | -0.78% | 58.1만 |
|---|
| 2025.12.23 | ₩67,723 | ₩69,617 | ₩65,725 | ₩66,476 | -1.84% | 118.8만 |
|---|
| 2025.12.22 | ₩62,465 | ₩66,731 | ₩61,942 | ₩66,181 | +5.95% | 96.5만 |
|---|
| 2025.12.19 | ₩67,240 | ₩68,448 | ₩64,061 | ₩65,295 | -2.89% | 197.2만 |
|---|
| 2025.12.18 | ₩67,428 | ₩77,434 | ₩65,591 | ₩77,166 | +14.44% | 216.6만 |
|---|
| 2025.12.17 | ₩69,373 | ₩76,497 | ₩65,295 | ₩75,087 | +8.24% | 171.4만 |
|---|
| 2025.12.16 | ₩69,775 | ₩70,889 | ₩67,747 | ₩69,078 | -1.00% | 100.2만 |
|---|
| 2025.12.15 | ₩61,687 | ₩71,258 | ₩60,869 | ₩69,963 | +13.42% | 198.4만 |
|---|
| 2025.12.12 | ₩58,280 | ₩64,864 | ₩57,556 | ₩63,592 | +9.11% | 158.8만 |
|---|
| 2025.12.11 | ₩59,608 | ₩60,883 | ₩58,012 | ₩58,374 | -2.07% | 133.5만 |
|---|
| 2025.12.10 | ₩55,115 | ₩55,906 | ₩51,077 | ₩54,136 | -1.78% | 133.1만 |
|---|
| 2025.12.09 | ₩63,820 | ₩64,289 | ₩52,218 | ₩55,034 | -13.77% | 232.9만 |
|---|
| 2025.12.08 | ₩62,345 | ₩65,336 | ₩60,876 | ₩62,586 | +0.39% | 131.3만 |
|---|
| 2025.12.05 | ₩64,678 | ₩69,319 | ₩62,324 | ₩67,750 | +4.75% | 137.8만 |
|---|
| 2025.12.04 | ₩61,111 | ₩65,919 | ₩59,514 | ₩62,908 | +2.94% | 160.5만 |
|---|
| 2025.12.03 | ₩65,939 | ₩67,066 | ₩62,331 | ₩63,055 | -4.37% | 174.7만 |
|---|
| 2025.12.02 | ₩78,038 | ₩78,479 | ₩67,348 | ₩70,594 | -9.54% | 167.5만 |
|---|
| 2025.12.01 | ₩81,351 | ₩86,117 | ₩80,841 | ₩84,382 | +3.73% | 137.8만 |
|---|
| 2025.11.28 | ₩68,488 | ₩72,257 | ₩68,032 | ₩71,023 | +3.70% | 78.5만 |
|---|
| 2025.11.26 | ₩76,388 | ₩78,065 | ₩70,621 | ₩71,573 | -6.30% | 112.6만 |
|---|
| 2025.11.25 | ₩77,461 | ₩80,397 | ₩75,168 | ₩76,563 | -1.16% | 163.3만 |
|---|
| 2025.11.24 | ₩86,153 | ₩86,931 | ₩73,652 | ₩74,631 | -13.37% | 201.3만 |
|---|
| 2025.11.21 | ₩90,646 | ₩93,678 | ₩85,818 | ₩89,922 | -0.80% | 339.6만 |
|---|
| 2025.11.20 | ₩74,980 | ₩86,582 | ₩74,380 | ₩84,289 | +12.42% | 234.7만 |
|---|
| 2025.11.19 | ₩74,712 | ₩81,821 | ₩71,103 | ₩78,333 | +4.85% | 501.4만 |
|---|
| 2025.11.18 | ₩73,773 | ₩74,980 | ₩67,871 | ₩70,151 | -4.91% | 574만 |
|---|
| 2025.11.17 | ₩71,358 | ₩78,507 | ₩67,200 | ₩76,321 | +6.95% | 572.7만 |
|---|
| 2025.11.14 | ₩70,688 | ₩71,895 | ₩65,054 | ₩70,151 | -0.76% | 749.3만 |
|---|
| 2025.11.13 | ₩60,225 | ₩69,615 | ₩58,213 | ₩68,944 | +14.48% | 703.2만 |
|---|
| 2025.11.12 | ₩54,994 | ₩61,835 | ₩54,847 | ₩60,359 | +9.76% | 528.1만 |
|---|
| 2025.11.11 | ₩56,604 | ₩59,796 | ₩56,470 | ₩59,420 | +4.98% | 442.2만 |
|---|
| 2025.11.10 | ₩54,055 | ₩57,677 | ₩54,055 | ₩55,397 | +2.48% | 311.7만 |
|---|
| 2025.11.07 | ₩68,139 | ₩69,480 | ₩58,549 | ₩58,750 | -13.78% | 584.8만 |
|---|
| 2025.11.06 | ₩63,042 | ₩67,334 | ₩62,908 | ₩65,054 | +3.19% | 477만 |
|---|
| 2025.11.05 | ₩64,786 | ₩65,859 | ₩58,616 | ₩60,091 | -7.25% | 524.7만 |
|---|
| 2025.11.04 | ₩61,298 | ₩73,169 | ₩58,213 | ₩70,553 | +15.10% | 804.7만 |
|---|
| 2025.11.03 | ₩54,592 | ₩59,018 | ₩54,323 | ₩58,347 | +6.88% | 410.4만 |
|---|
| 2025.10.31 | ₩51,641 | ₩53,063 | ₩50,031 | ₩50,568 | -2.08% | 371.3만 |
|---|
| 2025.10.30 | ₩53,116 | ₩56,939 | ₩53,116 | ₩56,604 | +6.57% | 459.4만 |
|---|
| 2025.10.29 | ₩48,153 | ₩52,446 | ₩47,885 | ₩50,970 | +5.85% | 487.4만 |
|---|
| 2025.10.28 | ₩45,471 | ₩48,019 | ₩44,800 | ₩47,885 | +5.31% | 349.1만 |
|---|
| 2025.10.27 | ₩45,202 | ₩46,302 | ₩43,378 | ₩44,532 | -1.48% | 387만 |
|---|
| 2025.10.24 | ₩50,165 | ₩53,116 | ₩50,098 | ₩51,373 | +2.41% | 427.9만 |
|---|
| 2025.10.23 | ₩53,653 | ₩54,793 | ₩51,171 | ₩53,250 | -0.75% | 423.8만 |
|---|
| 2025.10.22 | ₩53,653 | ₩55,464 | ₩52,982 | ₩54,994 | +2.50% | 561만 |
|---|
| 2025.10.21 | ₩52,848 | ₩53,653 | ₩47,013 | ₩49,897 | -5.58% | 569.2만 |
|---|
| 2025.10.20 | ₩48,958 | ₩52,177 | ₩48,422 | ₩50,300 | +2.74% | 439.5만 |
|---|
| 2025.10.17 | ₩56,067 | ₩57,945 | ₩54,055 | ₩54,860 | -2.15% | 612.8만 |
|---|
| 2025.10.16 | ₩48,958 | ₩54,055 | ₩48,422 | ₩53,653 | +9.59% | 673.3만 |
|---|
| 2025.10.15 | ₩48,556 | ₩51,882 | ₩47,617 | ₩50,702 | +4.42% | 665.1만 |
|---|
| 2025.10.14 | ₩50,836 | ₩52,043 | ₩46,410 | ₩47,617 | -6.33% | 612.7만 |
|---|
| 2025.10.13 | ₩48,422 | ₩49,092 | ₩44,264 | ₩44,666 | -7.76% | 623.3만 |
|---|
| 2025.10.10 | ₩43,727 | ₩52,177 | ₩43,056 | ₩51,238 | +17.18% | 830.1만 |
|---|