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 | ₩37,639 | ₩38,215 | ₩37,452 | ₩38,135 | +1.32% | 51.1만 |
| 2026.10.08 | ₩36,673 | ₩40,187 | ₩36,565 | ₩38,497 | +4.97% | 155.9만 |
| 2026.10.07 | ₩35,868 | ₩36,405 | ₩35,425 | ₩35,600 | -0.75% | 96.4만 |
| 2026.10.06 | ₩32,179 | ₩32,863 | ₩31,857 | ₩32,662 | +1.50% | 52.5만 |
| 2026.10.05 | ₩31,978 | ₩32,924 | ₩31,656 | ₩32,273 | +0.92% | 51.4만 |
| 2026.10.02 | ₩31,267 | ₩33,668 | ₩30,690 | ₩33,279 | +6.44% | 91.6만 |
| 2026.10.01 | ₩32,863 | ₩33,087 | ₩32,126 | ₩32,394 | -1.43% | 39만 |
| 2026.09.30 | ₩32,193 | ₩33,561 | ₩31,844 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,547 |
| +4.21% |
| 80.7만 |
| 2026.09.29 | ₩31,777 | ₩33,480 | ₩31,710 | ₩32,930 | +3.63% | 62.7만 |
|---|
| 2026.09.28 | ₩32,890 | ₩33,856 | ₩32,193 | ₩33,386 | +1.51% | 65.6만 |
|---|
| 2026.09.25 | ₩32,689 | ₩33,427 | ₩32,488 | ₩32,877 | +0.57% | 41.1만 |
|---|
| 2026.09.24 | ₩33,588 | ₩33,896 | ₩32,528 | ₩32,702 | -2.64% | 46.3만 |
|---|
| 2026.09.23 | ₩32,354 | ₩34,103 | ₩32,148 | ₩33,118 | +2.36% | 83.6만 |
|---|
| 2026.09.22 | ₩31,656 | ₩32,273 | ₩31,227 | ₩31,468 | -0.59% | 76.3만 |
|---|
| 2026.09.21 | ₩32,018 | ₩32,583 | ₩30,892 | ₩31,200 | -2.56% | 219.3만 |
|---|
| 2026.09.18 | ₩38,886 | ₩38,980 | ₩34,152 | ₩34,446 | -11.42% | 136.8만 |
|---|
| 2026.09.17 | ₩40,751 | ₩41,529 | ₩39,677 | ₩40,925 | +0.43% | 59.8만 |
|---|
| 2026.09.16 | ₩42,508 | ₩43,681 | ₩41,609 | ₩42,280 | -0.54% | 93만 |
|---|
| 2026.09.15 | ₩40,187 | ₩43,862 | ₩40,147 | ₩42,078 | +4.71% | 167.5만 |
|---|
| 2026.09.14 | ₩39,302 | ₩39,597 | ₩37,977 | ₩38,175 | -2.87% | 87.2만 |
|---|
| 2026.09.11 | ₩39,570 | ₩39,704 | ₩34,111 | ₩38,189 | -3.49% | 147만 |
|---|
| 2026.09.10 | ₩42,239 | ₩42,360 | ₩40,462 | ₩40,818 | -3.37% | 51.9만 |
|---|
| 2026.09.09 | ₩39,060 | ₩40,856 | ₩38,980 | ₩40,737 | +4.29% | 43.4만 |
|---|
| 2026.09.08 | ₩40,616 | ₩41,609 | ₩39,382 | ₩40,120 | -1.22% | 50.1만 |
|---|
| 2026.09.04 | ₩41,260 | ₩41,797 | ₩40,737 | ₩41,046 | -0.52% | 62.3만 |
|---|
| 2026.09.03 | ₩42,669 | ₩42,695 | ₩38,685 | ₩38,967 | -8.68% | 97만 |
|---|
| 2026.09.02 | ₩43,930 | ₩44,426 | ₩42,763 | ₩43,675 | -0.58% | 33.8만 |
|---|
| 2026.09.01 | ₩42,011 | ₩43,943 | ₩41,502 | ₩42,776 | +1.82% | 59.9만 |
|---|
| 2026.08.31 | ₩42,924 | ₩43,507 | ₩41,523 | ₩41,797 | -2.63% | 43.5만 |
|---|
| 2026.08.28 | ₩41,327 | ₩44,412 | ₩40,509 | ₩43,527 | +5.32% | 85.1만 |
|---|
| 2026.08.27 | ₩41,274 | ₩41,891 | ₩40,133 | ₩41,314 | +0.10% | 72.1만 |
|---|
| 2026.08.26 | ₩43,219 | ₩43,661 | ₩41,864 | ₩42,266 | -2.20% | 74.5만 |
|---|
| 2026.08.25 | ₩42,736 | ₩43,353 | ₩41,716 | ₩42,494 | -0.56% | 60.3만 |
|---|
| 2026.08.24 | ₩41,059 | ₩42,870 | ₩40,040 | ₩42,239 | +2.87% | 83.3만 |
|---|
| 2026.08.21 | ₩45,606 | ₩46,317 | ₩43,695 | ₩44,426 | -2.59% | 146.8만 |
|---|
| 2026.08.20 | ₩50,489 | ₩52,072 | ₩46,264 | ₩47,618 | -5.69% | 136.9만 |
|---|
| 2026.08.19 | ₩74,137 | ₩74,982 | ₩60,361 | ₩61,193 | -17.46% | 107.2만 |
|---|
| 2026.08.18 | ₩77,772 | ₩77,826 | ₩75,472 | ₩76,297 | -1.90% | 17.2만 |
|---|
| 2026.08.17 | ₩77,490 | ₩77,544 | ₩75,934 | ₩76,578 | -1.18% | 22.2만 |
|---|
| 2026.08.14 | ₩79,838 | ₩80,374 | ₩78,282 | ₩78,899 | -1.18% | 13.8만 |
|---|
| 2026.08.13 | ₩78,376 | ₩80,374 | ₩77,598 | ₩78,335 | -0.05% | 18.4만 |
|---|
| 2026.08.12 | ₩76,712 | ₩79,409 | ₩76,652 | ₩79,167 | +3.20% | 18.7만 |
|---|
| 2026.08.11 | ₩78,483 | ₩81,132 | ₩77,987 | ₩79,033 | +0.70% | 16.7만 |
|---|
| 2026.08.10 | ₩76,847 | ₩80,012 | ₩76,847 | ₩79,113 | +2.95% | 16.3만 |
|---|
| 2026.08.07 | ₩74,995 | ₩76,887 | ₩74,647 | ₩75,653 | +0.88% | 19.6만 |
|---|
| 2026.08.06 | ₩77,692 | ₩77,933 | ₩75,693 | ₩76,511 | -1.52% | 11.4만 |
|---|
| 2026.08.05 | ₩80,173 | ₩81,219 | ₩75,116 | ₩76,122 | -5.05% | 25.3만 |
|---|
| 2026.08.04 | ₩80,052 | ₩80,985 | ₩78,926 | ₩79,449 | -0.75% | 20만 |
|---|
| 2026.08.03 | ₩82,480 | ₩82,963 | ₩79,670 | ₩79,999 | -3.01% | 23.2만 |
|---|
| 2026.07.31 | ₩81,112 | ₩84,157 | ₩80,918 | ₩82,467 | +1.67% | 33.2만 |
|---|
| 2026.07.30 | ₩78,081 | ₩78,926 | ₩77,021 | ₩78,054 | -0.03% | 19.6만 |
|---|
| 2026.07.29 | ₩79,851 | ₩81,421 | ₩77,638 | ₩81,273 | +1.78% | 31.7만 |
|---|
| 2026.07.28 | ₩81,407 | ₩83,513 | ₩77,799 | ₩78,255 | -3.87% | 42.1만 |
|---|
| 2026.07.27 | ₩75,908 | ₩79,020 | ₩73,775 | ₩76,350 | +0.58% | 38.9만 |
|---|
| 2026.07.24 | ₩83,661 | ₩85,471 | ₩83,325 | ₩83,848 | +0.22% | 19.8만 |
|---|
| 2026.07.23 | ₩80,978 | ₩83,285 | ₩80,093 | ₩82,588 | +1.99% | 22만 |
|---|
| 2026.07.22 | ₩79,033 | ₩79,033 | ₩76,283 | ₩78,778 | -0.32% | 16.3만 |
|---|
| 2026.07.21 | ₩77,745 | ₩79,811 | ₩77,195 | ₩78,778 | +1.33% | 17.8만 |
|---|
| 2026.07.20 | ₩83,714 | ₩84,908 | ₩79,140 | ₩81,608 | -2.52% | 22.6만 |
|---|
| 2026.07.17 | ₩88,825 | ₩89,737 | ₩85,015 | ₩86,169 | -2.99% | 17.9만 |
|---|
| 2026.07.16 | ₩82,588 | ₩84,211 | ₩81,756 | ₩83,164 | +0.70% | 15.8만 |
|---|
| 2026.07.15 | ₩78,148 | ₩81,139 | ₩77,732 | ₩79,583 | +1.84% | 30.7만 |
|---|
| 2026.07.14 | ₩83,325 | ₩85,257 | ₩82,333 | ₩83,446 | +0.14% | 26만 |
|---|
| 2026.07.13 | ₩95,143 | ₩97,007 | ₩93,372 | ₩94,378 | -0.80% | 21.6만 |
|---|
| 2026.07.10 | ₩92,165 | ₩94,472 | ₩90,045 | ₩92,715 | +0.60% | 19만 |
|---|
| 2026.07.09 | ₩98,040 | ₩99,341 | ₩96,444 | ₩97,302 | -0.75% | 11.4만 |
|---|
| 2026.07.08 | ₩98,939 | ₩101,474 | ₩97,302 | ₩97,812 | -1.14% | 24.5만 |
|---|
| 2026.07.07 | ₩95,143 | ₩96,370 | ₩90,919 | ₩93,238 | -2.00% | 27.6만 |
|---|
| 2026.07.06 | ₩100,273 | ₩100,697 | ₩91,508 | ₩92,876 | -7.38% | 37.8만 |
|---|
| 2026.07.02 | ₩107,041 | ₩107,578 | ₩101,662 | ₩104,063 | -2.78% | 42.2만 |
|---|
| 2026.07.01 | ₩122,775 | ₩123,848 | ₩114,364 | ₩116,430 | -5.17% | 24.5만 |
|---|
| 2026.06.30 | ₩127,765 | ₩129,267 | ₩124,290 | ₩124,626 | -2.46% | 32.4만 |
|---|
| 2026.06.29 | ₩126,074 | ₩128,945 | ₩116,457 | ₩117,932 | -6.46% | 21.8만 |
|---|
| 2026.06.26 | ₩132,835 | ₩133,586 | ₩121,447 | ₩125,913 | -5.21% | 24.6만 |
|---|
| 2026.06.25 | ₩116,806 | ₩132,969 | ₩116,685 | ₩128,811 | +10.28% | 38.6만 |
|---|
| 2026.06.24 | ₩115,478 | ₩128,784 | ₩113,982 | ₩124,881 | +8.14% | 47.7만 |
|---|
| 2026.06.23 | ₩115,692 | ₩116,053 | ₩112,775 | ₩113,962 | -1.50% | 19.7만 |
|---|
| 2026.06.22 | ₩101,340 | ₩105,860 | ₩99,408 | ₩105,082 | +3.69% | 18.3만 |
|---|
| 2026.06.18 | ₩103,285 | ₩112,943 | ₩103,078 | ₩108,717 | +5.26% | 34.7만 |
|---|
| 2026.06.17 | ₩102,654 | ₩105,820 | ₩98,872 | ₩105,391 | +2.67% | 29만 |
|---|
| 2026.06.16 | ₩97,772 | ₩101,809 | ₩96,377 | ₩98,818 | +1.07% | 33.1만 |
|---|
| 2026.06.15 | ₩96,243 | ₩98,147 | ₩91,990 | ₩95,585 | -0.68% | 58.2만 |
|---|
| 2026.06.12 | ₩117,959 | ₩119,837 | ₩114,221 | ₩117,664 | -0.25% | 17.5만 |
|---|
| 2026.06.11 | ₩120,575 | ₩123,091 | ₩114,016 | ₩115,505 | -4.21% | 35.3만 |
|---|
| 2026.06.10 | ₩122,399 | ₩124,599 | ₩118,005 | ₩123,298 | +0.73% | 37.4만 |
|---|
| 2026.06.09 | ₩117,738 | ₩125,672 | ₩117,074 | ₩119,488 | +1.49% | 55.7만 |
|---|
| 2026.06.08 | ₩115,062 | ₩117,114 | ₩111,950 | ₩115,639 | +0.50% | 40.3만 |
|---|
| 2026.06.05 | ₩122,962 | ₩138,173 | ₩121,876 | ₩134,216 | +9.15% | 122만 |
|---|
| 2026.06.04 | ₩111,011 | ₩112,017 | ₩107,309 | ₩109,361 | -1.49% | 49.3만 |
|---|
| 2026.06.03 | ₩99,904 | ₩106,960 | ₩98,908 | ₩106,477 | +6.58% | 45.3만 |
|---|
| 2026.06.02 | ₩89,737 | ₩97,919 | ₩89,643 | ₩95,706 | +6.65% | 60.3만 |
|---|
| 2026.06.01 | ₩89,858 | ₩91,403 | ₩87,255 | ₩87,551 | -2.57% | 42.8만 |
|---|
| 2026.05.29 | ₩88,382 | ₩89,858 | ₩83,949 | ₩86,384 | -2.26% | 38.5만 |
|---|
| 2026.05.28 | ₩89,187 | ₩90,555 | ₩85,556 | ₩86,491 | -3.02% | 45만 |
|---|
| 2026.05.27 | ₩82,480 | ₩84,345 | ₩81,588 | ₩83,433 | +1.15% | 25만 |
|---|
| 2026.05.26 | ₩78,456 | ₩83,406 | ₩76,458 | ₩81,756 | +4.21% | 40.4만 |
|---|
| 2026.05.22 | ₩77,799 | ₩82,936 | ₩77,651 | ₩82,588 | +6.16% | 27.2만 |
|---|
| 2026.05.21 | ₩78,698 | ₩79,409 | ₩75,948 | ₩76,847 | -2.35% | 22.9만 |
|---|
| 2026.05.20 | ₩77,973 | ₩78,711 | ₩76,310 | ₩76,954 | -1.31% | 17.7만 |
|---|
| 2026.05.19 | ₩79,476 | ₩80,347 | ₩78,056 | ₩79,046 | -0.54% | 25.6만 |
|---|
| 2026.05.18 | ₩76,820 | ₩80,979 | ₩76,820 | ₩78,107 | +1.68% | 45.9만 |
|---|
| 2026.05.15 | ₩70,287 | ₩72,749 | ₩70,287 | ₩71,655 | +1.95% | 41.5만 |
|---|
| 2026.05.14 | ₩69,536 | ₩70,488 | ₩65,794 | ₩67,216 | -3.34% | 32.4만 |
|---|
| 2026.05.13 | ₩68,409 | ₩71,213 | ₩68,208 | ₩69,831 | +2.08% | 25.1만 |
|---|
| 2026.05.12 | ₩68,195 | ₩69,751 | ₩68,034 | ₩68,181 | -0.02% | 26.2만 |
|---|
| 2026.05.11 | ₩65,834 | ₩67,068 | ₩64,747 | ₩65,029 | -1.22% | 21.1만 |
|---|
| 2026.05.08 | ₩68,812 | ₩69,201 | ₩65,914 | ₩66,317 | -3.63% | 36.4만 |
|---|
| 2026.05.07 | ₩65,861 | ₩68,409 | ₩65,847 | ₩67,578 | +2.61% | 33.7만 |
|---|
| 2026.05.06 | ₩62,682 | ₩65,096 | ₩62,507 | ₩64,506 | +2.91% | 35.9만 |
|---|
| 2026.05.05 | ₩62,199 | ₩63,849 | ₩61,743 | ₩63,205 | +1.62% | 26.3만 |
|---|
| 2026.05.04 | ₩65,177 | ₩65,821 | ₩62,642 | ₩64,104 | -1.65% | 62.5만 |
|---|
| 2026.05.01 | ₩66,719 | ₩67,437 | ₩65,633 | ₩66,961 | +0.36% | 45.8만 |
|---|
| 2026.04.30 | ₩70,019 | ₩70,770 | ₩69,080 | ₩69,845 | -0.25% | 40.4만 |
|---|
| 2026.04.29 | ₩67,216 | ₩72,527 | ₩67,216 | ₩71,696 | +6.67% | 53.3만 |
|---|
| 2026.04.28 | ₩69,550 | ₩70,079 | ₩67,403 | ₩67,645 | -2.74% | 41.1만 |
|---|
| 2026.04.27 | ₩66,880 | ₩69,670 | ₩65,941 | ₩68,396 | +2.27% | 51만 |
|---|
| 2026.04.24 | ₩66,129 | ₩67,551 | ₩66,075 | ₩66,357 | +0.34% | 25.9만 |
|---|
| 2026.04.23 | ₩66,263 | ₩68,399 | ₩65,324 | ₩67,001 | +1.11% | 57.5만 |
|---|
| 2026.04.22 | ₩61,676 | ₩63,178 | ₩60,764 | ₩62,360 | +1.11% | 55만 |
|---|
| 2026.04.21 | ₩67,766 | ₩68,946 | ₩66,444 | ₩68,208 | +0.65% | 56만 |
|---|
| 2026.04.20 | ₩66,988 | ₩69,013 | ₩65,727 | ₩66,277 | -1.06% | 71.5만 |
|---|
| 2026.04.17 | ₩62,615 | ₩63,507 | ₩59,422 | ₩61,340 | -2.04% | 105만 |
|---|
| 2026.04.16 | ₩65,780 | ₩69,281 | ₩65,110 | ₩65,311 | -0.71% | 65만 |
|---|
| 2026.04.15 | ₩66,786 | ₩67,859 | ₩63,716 | ₩64,318 | -3.70% | 50.3만 |
|---|
| 2026.04.14 | ₩64,137 | ₩68,617 | ₩61,461 | ₩68,061 | +6.12% | 121.9만 |
|---|
| 2026.04.13 | ₩75,371 | ₩76,458 | ₩70,891 | ₩71,280 | -5.43% | 66.1만 |
|---|
| 2026.04.10 | ₩73,989 | ₩74,754 | ₩71,481 | ₩71,642 | -3.17% | 46.2만 |
|---|
| 2026.04.09 | ₩76,766 | ₩78,350 | ₩73,359 | ₩74,191 | -3.35% | 47.2만 |
|---|
| 2026.04.08 | ₩70,663 | ₩76,618 | ₩70,354 | ₩74,687 | +5.69% | 71.8만 |
|---|
| 2026.04.07 | ₩84,372 | ₩86,317 | ₩82,105 | ₩82,158 | -2.62% | 71.8만 |
|---|
| 2026.04.06 | ₩79,945 | ₩81,742 | ₩77,716 | ₩79,865 | -0.10% | 78.6만 |
|---|
| 2026.04.02 | ₩89,428 | ₩90,421 | ₩85,713 | ₩86,518 | -3.25% | 67.3만 |
|---|
| 2026.04.01 | ₩81,380 | ₩83,258 | ₩78,523 | ₩81,032 | -0.43% | 39.8만 |
|---|
| 2026.03.31 | ₩87,752 | ₩89,656 | ₩82,105 | ₩84,372 | -3.85% | 69.8만 |
|---|
| 2026.03.30 | ₩86,182 | ₩91,937 | ₩85,592 | ₩91,199 | +5.82% | 67.3만 |
|---|
| 2026.03.27 | ₩93,882 | ₩95,974 | ₩92,540 | ₩94,070 | +0.20% | 54.8만 |
|---|
| 2026.03.26 | ₩86,947 | ₩90,220 | ₩85,820 | ₩89,107 | +2.48% | 52.9만 |
|---|
| 2026.03.25 | ₩78,926 | ₩81,822 | ₩77,678 | ₩79,811 | +1.12% | 37.5만 |
|---|
| 2026.03.24 | ₩81,568 | ₩85,418 | ₩80,951 | ₩84,412 | +3.49% | 49만 |
|---|
| 2026.03.23 | ₩81,702 | ₩84,319 | ₩78,443 | ₩81,246 | -0.56% | 78.9만 |
|---|
| 2026.03.20 | ₩81,971 | ₩84,345 | ₩81,971 | ₩82,950 | +1.19% | 54.8만 |
|---|
| 2026.03.19 | ₩83,245 | ₩85,391 | ₩81,246 | ₩82,306 | -1.13% | 92.7만 |
|---|
| 2026.03.18 | ₩75,854 | ₩80,267 | ₩75,505 | ₩79,006 | +4.16% | 95.9만 |
|---|
| 2026.03.17 | ₩70,730 | ₩71,776 | ₩68,409 | ₩70,743 | +0.02% | 105.6만 |
|---|
| 2026.03.16 | ₩74,674 | ₩76,538 | ₩68,678 | ₩70,126 | -6.09% | 170.8만 |
|---|
| 2026.03.13 | ₩82,185 | ₩90,642 | ₩80,066 | ₩89,683 | +9.12% | 108.3만 |
|---|
| 2026.03.12 | ₩93,614 | ₩95,505 | ₩90,153 | ₩92,339 | -1.36% | 60.7만 |
|---|
| 2026.03.11 | ₩94,606 | ₩96,162 | ₩91,025 | ₩91,897 | -2.86% | 52.4만 |
|---|
| 2026.03.10 | ₩93,976 | ₩98,188 | ₩90,408 | ₩95,652 | +1.78% | 51.6만 |
|---|
| 2026.03.09 | ₩97,624 | ₩98,939 | ₩94,076 | ₩95,800 | -1.87% | 52.8만 |
|---|
| 2026.03.06 | ₩98,818 | ₩103,701 | ₩98,724 | ₩101,514 | +2.73% | 75.8만 |
|---|
| 2026.03.05 | ₩89,402 | ₩94,660 | ₩88,463 | ₩91,441 | +2.28% | 76.4만 |
|---|
| 2026.03.04 | ₩94,298 | ₩96,001 | ₩81,689 | ₩86,920 | -7.82% | 129.8만 |
|---|
| 2026.03.03 | ₩106,906 | ₩110,260 | ₩101,984 | ₩105,257 | -1.54% | 62.5만 |
|---|
| 2026.03.02 | ₩112,741 | ₩112,761 | ₩93,506 | ₩99,314 | -11.91% | 78.4만 |
|---|
| 2026.02.27 | ₩112,084 | ₩116,712 | ₩111,360 | ₩115,022 | +2.62% | 56.2만 |
|---|
| 2026.02.26 | ₩100,025 | ₩109,307 | ₩99,502 | ₩104,318 | +4.29% | 83.4만 |
|---|
| 2026.02.25 | ₩113,922 | ₩115,236 | ₩98,456 | ₩99,422 | -12.73% | 98.3만 |
|---|
| 2026.02.24 | ₩136,242 | ₩137,638 | ₩128,972 | ₩129,750 | -4.77% | 43만 |
|---|
| 2026.02.23 | ₩123,003 | ₩132,312 | ₩122,573 | ₩129,777 | +5.51% | 49.2만 |
|---|
| 2026.02.20 | ₩120,240 | ₩121,098 | ₩115,022 | ₩116,350 | -3.24% | 34.9만 |
|---|
| 2026.02.19 | ₩122,158 | ₩124,733 | ₩118,858 | ₩119,247 | -2.38% | 40.4만 |
|---|
| 2026.02.18 | ₩117,342 | ₩122,191 | ₩112,205 | ₩120,280 | +2.50% | 47.5만 |
|---|
| 2026.02.17 | ₩114,579 | ₩119,794 | ₩111,762 | ₩114,042 | -0.47% | 51.1만 |
|---|
| 2026.02.13 | ₩117,557 | ₩118,764 | ₩105,297 | ₩108,449 | -7.75% | 71.3만 |
|---|
| 2026.02.12 | ₩116,779 | ₩127,711 | ₩115,746 | ₩125,578 | +7.54% | 51.8만 |
|---|
| 2026.02.11 | ₩116,913 | ₩126,902 | ₩116,335 | ₩120,722 | +3.26% | 84.6만 |
|---|
| 2026.02.10 | ₩112,674 | ₩116,175 | ₩110,729 | ₩113,935 | +1.12% | 49.3만 |
|---|
| 2026.02.09 | ₩114,230 | ₩115,330 | ₩100,629 | ₩103,285 | -9.58% | 82.9만 |
|---|
| 2026.02.06 | ₩126,370 | ₩126,732 | ₩105,176 | ₩111,306 | -11.92% | 97.8만 |
|---|
| 2026.02.05 | ₩118,174 | ₩143,257 | ₩115,399 | ₩139,139 | +17.74% | 195.1만 |
|---|
| 2026.02.04 | ₩106,128 | ₩116,671 | ₩104,190 | ₩108,918 | +2.63% | 157.5만 |
|---|
| 2026.02.03 | ₩96,725 | ₩113,077 | ₩94,432 | ₩97,946 | +1.26% | 210.2만 |
|---|
| 2026.02.02 | ₩95,934 | ₩96,377 | ₩91,454 | ₩95,760 | -0.18% | 130.6만 |
|---|
| 2026.01.30 | ₩73,144 | ₩77,859 | ₩71,763 | ₩75,787 | +3.61% | 100.2만 |
|---|
| 2026.01.29 | ₩64,989 | ₩71,655 | ₩64,815 | ₩69,550 | +7.02% | 138.3만 |
|---|
| 2026.01.28 | ₩60,629 | ₩62,320 | ₩60,093 | ₩61,206 | +0.95% | 54.1만 |
|---|
| 2026.01.27 | ₩65,029 | ₩66,049 | ₩60,447 | ₩60,656 | -6.72% | 103.4만 |
|---|
| 2026.01.26 | ₩66,853 | ₩67,374 | ₩64,057 | ₩66,263 | -0.88% | 132.5만 |
|---|
| 2026.01.23 | ₩64,573 | ₩66,692 | ₩61,086 | ₩64,385 | -0.29% | 134.1만 |
|---|
| 2026.01.22 | ₩63,245 | ₩65,941 | ₩62,982 | ₩64,519 | +2.01% | 80.9만 |
|---|
| 2026.01.21 | ₩63,124 | ₩67,739 | ₩59,355 | ₩60,777 | -3.72% | 173.2만 |
|---|
| 2026.01.20 | ₩59,919 | ₩62,776 | ₩59,409 | ₩61,850 | +3.22% | 131.1만 |
|---|
| 2026.01.16 | ₩51,870 | ₩53,963 | ₩51,723 | ₩52,528 | +1.27% | 59.7만 |
|---|
| 2026.01.15 | ₩50,261 | ₩53,131 | ₩50,174 | ₩52,729 | +4.91% | 86.5만 |
|---|
| 2026.01.14 | ₩52,179 | ₩52,461 | ₩49,308 | ₩49,845 | -4.47% | 121.1만 |
|---|
| 2026.01.13 | ₩58,155 | ₩59,033 | ₩55,492 | ₩56,136 | -3.47% | 84.4만 |
|---|
| 2026.01.12 | ₩61,287 | ₩61,568 | ₩58,416 | ₩60,267 | -1.66% | 48.6만 |
|---|
| 2026.01.09 | ₩60,522 | ₩61,992 | ₩58,664 | ₩61,528 | +1.66% | 53.5만 |
|---|
| 2026.01.08 | ₩61,220 | ₩62,211 | ₩58,819 | ₩60,066 | -1.88% | 67.6만 |
|---|
| 2026.01.07 | ₩56,927 | ₩59,355 | ₩56,592 | ₩58,872 | +3.42% | 64.9만 |
|---|
| 2026.01.06 | ₩52,903 | ₩57,196 | ₩52,903 | ₩55,184 | +4.31% | 105만 |
|---|
| 2026.01.05 | ₩58,497 | ₩59,342 | ₩54,285 | ₩55,130 | -5.76% | 93.6만 |
|---|
| 2026.01.02 | ₩63,688 | ₩64,321 | ₩58,349 | ₩59,717 | -6.23% | 191.7만 |
|---|
| 2025.12.31 | ₩64,788 | ₩67,068 | ₩64,667 | ₩66,411 | +2.51% | 65.3만 |
|---|
| 2025.12.30 | ₩66,639 | ₩67,698 | ₩64,734 | ₩67,055 | +0.62% | 97.6만 |
|---|
| 2025.12.29 | ₩68,450 | ₩69,254 | ₩66,827 | ₩68,543 | +0.14% | 76.5만 |
|---|
| 2025.12.26 | ₩66,116 | ₩70,097 | ₩66,062 | ₩68,275 | +3.27% | 84.5만 |
|---|
| 2025.12.24 | ₩68,490 | ₩70,220 | ₩67,242 | ₩67,953 | -0.78% | 58.1만 |
|---|
| 2025.12.23 | ₩67,725 | ₩69,619 | ₩65,727 | ₩66,478 | -1.84% | 118.8만 |
|---|
| 2025.12.22 | ₩62,467 | ₩66,733 | ₩61,944 | ₩66,183 | +5.95% | 96.5만 |
|---|
| 2025.12.19 | ₩67,242 | ₩68,450 | ₩64,063 | ₩65,297 | -2.89% | 197.2만 |
|---|
| 2025.12.18 | ₩67,430 | ₩77,437 | ₩65,593 | ₩77,168 | +14.44% | 216.6만 |
|---|
| 2025.12.17 | ₩69,375 | ₩76,499 | ₩65,297 | ₩75,089 | +8.24% | 171.4만 |
|---|
| 2025.12.16 | ₩69,778 | ₩70,891 | ₩67,749 | ₩69,080 | -1.00% | 100.2만 |
|---|
| 2025.12.15 | ₩61,689 | ₩71,260 | ₩60,871 | ₩69,965 | +13.42% | 198.4만 |
|---|
| 2025.12.12 | ₩58,282 | ₩64,865 | ₩57,558 | ₩63,594 | +9.11% | 158.8만 |
|---|
| 2025.12.11 | ₩59,610 | ₩60,884 | ₩58,014 | ₩58,376 | -2.07% | 133.5만 |
|---|
| 2025.12.10 | ₩55,116 | ₩55,908 | ₩51,079 | ₩54,137 | -1.78% | 133.1만 |
|---|
| 2025.12.09 | ₩63,822 | ₩64,291 | ₩52,219 | ₩55,036 | -13.77% | 232.9만 |
|---|
| 2025.12.08 | ₩62,346 | ₩65,338 | ₩60,878 | ₩62,588 | +0.39% | 131.3만 |
|---|
| 2025.12.05 | ₩64,680 | ₩69,321 | ₩62,326 | ₩67,752 | +4.75% | 137.8만 |
|---|
| 2025.12.04 | ₩61,112 | ₩65,921 | ₩59,516 | ₩62,910 | +2.94% | 160.5만 |
|---|
| 2025.12.03 | ₩65,941 | ₩67,068 | ₩62,333 | ₩63,057 | -4.37% | 174.7만 |
|---|
| 2025.12.02 | ₩78,040 | ₩78,482 | ₩67,350 | ₩70,596 | -9.54% | 167.5만 |
|---|
| 2025.12.01 | ₩81,353 | ₩86,119 | ₩80,844 | ₩84,385 | +3.73% | 137.8만 |
|---|
| 2025.11.28 | ₩68,490 | ₩72,259 | ₩68,034 | ₩71,025 | +3.70% | 78.5만 |
|---|
| 2025.11.26 | ₩76,390 | ₩78,067 | ₩70,623 | ₩71,575 | -6.30% | 112.6만 |
|---|
| 2025.11.25 | ₩77,464 | ₩80,400 | ₩75,170 | ₩76,565 | -1.16% | 163.3만 |
|---|
| 2025.11.24 | ₩86,156 | ₩86,934 | ₩73,654 | ₩74,633 | -13.37% | 201.3만 |
|---|
| 2025.11.21 | ₩90,649 | ₩93,681 | ₩85,820 | ₩89,925 | -0.80% | 339.6만 |
|---|
| 2025.11.20 | ₩74,982 | ₩86,585 | ₩74,382 | ₩84,291 | +12.42% | 234.7만 |
|---|
| 2025.11.19 | ₩74,714 | ₩81,823 | ₩71,105 | ₩78,335 | +4.85% | 501.4만 |
|---|
| 2025.11.18 | ₩73,775 | ₩74,982 | ₩67,873 | ₩70,153 | -4.91% | 574만 |
|---|
| 2025.11.17 | ₩71,360 | ₩78,510 | ₩67,202 | ₩76,323 | +6.95% | 572.7만 |
|---|
| 2025.11.14 | ₩70,690 | ₩71,897 | ₩65,056 | ₩70,153 | -0.76% | 749.3만 |
|---|
| 2025.11.13 | ₩60,227 | ₩69,617 | ₩58,215 | ₩68,946 | +14.48% | 703.2만 |
|---|
| 2025.11.12 | ₩54,996 | ₩61,837 | ₩54,848 | ₩60,361 | +9.76% | 528.1만 |
|---|
| 2025.11.11 | ₩56,605 | ₩59,798 | ₩56,471 | ₩59,422 | +4.98% | 442.2만 |
|---|
| 2025.11.10 | ₩54,057 | ₩57,678 | ₩54,057 | ₩55,398 | +2.48% | 311.7만 |
|---|
| 2025.11.07 | ₩68,141 | ₩69,482 | ₩58,550 | ₩58,752 | -13.78% | 584.8만 |
|---|
| 2025.11.06 | ₩63,044 | ₩67,336 | ₩62,910 | ₩65,056 | +3.19% | 477만 |
|---|
| 2025.11.05 | ₩64,788 | ₩65,861 | ₩58,617 | ₩60,093 | -7.25% | 524.7만 |
|---|
| 2025.11.04 | ₩61,300 | ₩73,171 | ₩58,215 | ₩70,556 | +15.10% | 804.7만 |
|---|
| 2025.11.03 | ₩54,593 | ₩59,020 | ₩54,325 | ₩58,349 | +6.88% | 410.4만 |
|---|
| 2025.10.31 | ₩51,642 | ₩53,064 | ₩50,033 | ₩50,569 | -2.08% | 371.3만 |
|---|
| 2025.10.30 | ₩53,118 | ₩56,941 | ₩53,118 | ₩56,605 | +6.57% | 459.4만 |
|---|
| 2025.10.29 | ₩48,155 | ₩52,447 | ₩47,887 | ₩50,972 | +5.85% | 487.4만 |
|---|
| 2025.10.28 | ₩45,472 | ₩48,021 | ₩44,801 | ₩47,887 | +5.31% | 349.1만 |
|---|
| 2025.10.27 | ₩45,204 | ₩46,304 | ₩43,380 | ₩44,533 | -1.48% | 387만 |
|---|
| 2025.10.24 | ₩50,167 | ₩53,118 | ₩50,100 | ₩51,374 | +2.41% | 427.9만 |
|---|
| 2025.10.23 | ₩53,654 | ₩54,795 | ₩51,173 | ₩53,252 | -0.75% | 423.8만 |
|---|
| 2025.10.22 | ₩53,654 | ₩55,465 | ₩52,984 | ₩54,996 | +2.50% | 561만 |
|---|
| 2025.10.21 | ₩52,850 | ₩53,654 | ₩47,015 | ₩49,899 | -5.58% | 569.2만 |
|---|
| 2025.10.20 | ₩48,960 | ₩52,179 | ₩48,423 | ₩50,301 | +2.74% | 439.5만 |
|---|
| 2025.10.17 | ₩56,069 | ₩57,947 | ₩54,057 | ₩54,862 | -2.15% | 612.8만 |
|---|
| 2025.10.16 | ₩48,960 | ₩54,057 | ₩48,423 | ₩53,654 | +9.59% | 673.3만 |
|---|
| 2025.10.15 | ₩48,557 | ₩51,884 | ₩47,618 | ₩50,703 | +4.42% | 665.1만 |
|---|
| 2025.10.14 | ₩50,838 | ₩52,045 | ₩46,411 | ₩47,618 | -6.33% | 612.7만 |
|---|
| 2025.10.13 | ₩48,423 | ₩49,094 | ₩44,265 | ₩44,667 | -7.76% | 623.3만 |
|---|
| 2025.10.10 | ₩43,728 | ₩52,179 | ₩43,058 | ₩51,240 | +17.18% | 830.1만 |
|---|