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 | ₩37,628 | ₩38,205 | ₩37,442 | ₩38,124 | +1.32% | 51.1만 |
| 2026.10.08 | ₩36,662 | ₩40,176 | ₩36,555 | ₩38,486 | +4.97% | 155.9만 |
| 2026.10.07 | ₩35,858 | ₩36,394 | ₩35,415 | ₩35,590 | -0.75% | 96.4만 |
| 2026.10.06 | ₩32,170 | ₩32,854 | ₩31,848 | ₩32,653 | +1.50% | 52.5만 |
| 2026.10.05 | ₩31,969 | ₩32,914 | ₩31,647 | ₩32,264 | +0.92% | 51.4만 |
| 2026.10.02 | ₩31,258 | ₩33,659 | ₩30,682 | ₩33,270 | +6.44% | 91.6만 |
| 2026.10.01 | ₩32,854 | ₩33,078 | ₩32,116 | ₩32,385 | -1.43% | 39만 |
| 2026.09.30 | ₩32,184 | ₩33,551 | ₩31,835 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,538 |
| +4.21% |
| 80.7만 |
| 2026.09.29 | ₩31,768 | ₩33,471 | ₩31,701 | ₩32,921 | +3.63% | 62.7만 |
|---|
| 2026.09.28 | ₩32,881 | ₩33,846 | ₩32,184 | ₩33,377 | +1.51% | 65.6만 |
|---|
| 2026.09.25 | ₩32,680 | ₩33,417 | ₩32,479 | ₩32,867 | +0.57% | 41.1만 |
|---|
| 2026.09.24 | ₩33,578 | ₩33,887 | ₩32,519 | ₩32,693 | -2.64% | 46.3만 |
|---|
| 2026.09.23 | ₩32,344 | ₩34,093 | ₩32,139 | ₩33,109 | +2.36% | 83.6만 |
|---|
| 2026.09.22 | ₩31,647 | ₩32,264 | ₩31,218 | ₩31,459 | -0.59% | 76.3만 |
|---|
| 2026.09.21 | ₩32,009 | ₩32,574 | ₩30,883 | ₩31,191 | -2.56% | 219.3만 |
|---|
| 2026.09.18 | ₩38,875 | ₩38,969 | ₩34,143 | ₩34,436 | -11.42% | 136.8만 |
|---|
| 2026.09.17 | ₩40,739 | ₩41,517 | ₩39,666 | ₩40,913 | +0.43% | 59.8만 |
|---|
| 2026.09.16 | ₩42,496 | ₩43,669 | ₩41,597 | ₩42,268 | -0.54% | 93만 |
|---|
| 2026.09.15 | ₩40,176 | ₩43,850 | ₩40,136 | ₩42,067 | +4.71% | 167.5만 |
|---|
| 2026.09.14 | ₩39,291 | ₩39,586 | ₩37,966 | ₩38,164 | -2.87% | 87.2만 |
|---|
| 2026.09.11 | ₩39,559 | ₩39,693 | ₩34,101 | ₩38,178 | -3.49% | 147만 |
|---|
| 2026.09.10 | ₩42,227 | ₩42,348 | ₩40,451 | ₩40,806 | -3.37% | 51.9만 |
|---|
| 2026.09.09 | ₩39,049 | ₩40,845 | ₩38,969 | ₩40,726 | +4.29% | 43.4만 |
|---|
| 2026.09.08 | ₩40,605 | ₩41,597 | ₩39,371 | ₩40,109 | -1.22% | 50.1만 |
|---|
| 2026.09.04 | ₩41,249 | ₩41,785 | ₩40,726 | ₩41,034 | -0.52% | 62.3만 |
|---|
| 2026.09.03 | ₩42,657 | ₩42,683 | ₩38,674 | ₩38,955 | -8.68% | 97만 |
|---|
| 2026.09.02 | ₩43,917 | ₩44,413 | ₩42,750 | ₩43,662 | -0.58% | 33.8만 |
|---|
| 2026.09.01 | ₩41,999 | ₩43,931 | ₩41,490 | ₩42,764 | +1.82% | 59.9만 |
|---|
| 2026.08.31 | ₩42,911 | ₩43,495 | ₩41,511 | ₩41,785 | -2.63% | 43.5만 |
|---|
| 2026.08.28 | ₩41,316 | ₩44,400 | ₩40,498 | ₩43,515 | +5.32% | 85.1만 |
|---|
| 2026.08.27 | ₩41,262 | ₩41,879 | ₩40,122 | ₩41,302 | +0.10% | 72.1만 |
|---|
| 2026.08.26 | ₩43,206 | ₩43,649 | ₩41,852 | ₩42,254 | -2.20% | 74.5만 |
|---|
| 2026.08.25 | ₩42,724 | ₩43,340 | ₩41,704 | ₩42,482 | -0.56% | 60.3만 |
|---|
| 2026.08.24 | ₩41,047 | ₩42,858 | ₩40,028 | ₩42,227 | +2.87% | 83.3만 |
|---|
| 2026.08.21 | ₩45,593 | ₩46,304 | ₩43,682 | ₩44,413 | -2.59% | 146.8만 |
|---|
| 2026.08.20 | ₩50,474 | ₩52,057 | ₩46,250 | ₩47,605 | -5.69% | 136.9만 |
|---|
| 2026.08.19 | ₩74,116 | ₩74,961 | ₩60,344 | ₩61,176 | -17.46% | 107.2만 |
|---|
| 2026.08.18 | ₩77,750 | ₩77,804 | ₩75,450 | ₩76,275 | -1.90% | 17.2만 |
|---|
| 2026.08.17 | ₩77,468 | ₩77,522 | ₩75,913 | ₩76,557 | -1.18% | 22.2만 |
|---|
| 2026.08.14 | ₩79,815 | ₩80,352 | ₩78,260 | ₩78,876 | -1.18% | 13.8만 |
|---|
| 2026.08.13 | ₩78,353 | ₩80,352 | ₩77,576 | ₩78,313 | -0.05% | 18.4만 |
|---|
| 2026.08.12 | ₩76,691 | ₩79,386 | ₩76,630 | ₩79,145 | +3.20% | 18.7만 |
|---|
| 2026.08.11 | ₩78,461 | ₩81,109 | ₩77,965 | ₩79,011 | +0.70% | 16.7만 |
|---|
| 2026.08.10 | ₩76,825 | ₩79,989 | ₩76,825 | ₩79,091 | +2.95% | 16.3만 |
|---|
| 2026.08.07 | ₩74,974 | ₩76,865 | ₩74,626 | ₩75,631 | +0.88% | 19.6만 |
|---|
| 2026.08.06 | ₩77,670 | ₩77,911 | ₩75,672 | ₩76,490 | -1.52% | 11.4만 |
|---|
| 2026.08.05 | ₩80,150 | ₩81,196 | ₩75,095 | ₩76,101 | -5.05% | 25.3만 |
|---|
| 2026.08.04 | ₩80,030 | ₩80,962 | ₩78,903 | ₩79,426 | -0.75% | 20만 |
|---|
| 2026.08.03 | ₩82,457 | ₩82,940 | ₩79,648 | ₩79,976 | -3.01% | 23.2만 |
|---|
| 2026.07.31 | ₩81,089 | ₩84,133 | ₩80,895 | ₩82,443 | +1.67% | 33.2만 |
|---|
| 2026.07.30 | ₩78,058 | ₩78,903 | ₩76,999 | ₩78,032 | -0.03% | 19.6만 |
|---|
| 2026.07.29 | ₩79,829 | ₩81,397 | ₩77,616 | ₩81,250 | +1.78% | 31.7만 |
|---|
| 2026.07.28 | ₩81,384 | ₩83,489 | ₩77,777 | ₩78,233 | -3.87% | 42.1만 |
|---|
| 2026.07.27 | ₩75,886 | ₩78,997 | ₩73,754 | ₩76,329 | +0.58% | 38.9만 |
|---|
| 2026.07.24 | ₩83,637 | ₩85,447 | ₩83,302 | ₩83,825 | +0.22% | 19.8만 |
|---|
| 2026.07.23 | ₩80,955 | ₩83,261 | ₩80,070 | ₩82,564 | +1.99% | 22만 |
|---|
| 2026.07.22 | ₩79,011 | ₩79,011 | ₩76,262 | ₩78,756 | -0.32% | 16.3만 |
|---|
| 2026.07.21 | ₩77,723 | ₩79,788 | ₩77,173 | ₩78,756 | +1.33% | 17.8만 |
|---|
| 2026.07.20 | ₩83,691 | ₩84,884 | ₩79,118 | ₩81,585 | -2.52% | 22.6만 |
|---|
| 2026.07.17 | ₩88,800 | ₩89,712 | ₩84,991 | ₩86,145 | -2.99% | 17.9만 |
|---|
| 2026.07.16 | ₩82,564 | ₩84,187 | ₩81,733 | ₩83,141 | +0.70% | 15.8만 |
|---|
| 2026.07.15 | ₩78,125 | ₩81,116 | ₩77,710 | ₩79,560 | +1.84% | 30.7만 |
|---|
| 2026.07.14 | ₩83,302 | ₩85,233 | ₩82,309 | ₩83,422 | +0.14% | 26만 |
|---|
| 2026.07.13 | ₩95,116 | ₩96,980 | ₩93,346 | ₩94,351 | -0.80% | 21.6만 |
|---|
| 2026.07.10 | ₩92,139 | ₩94,445 | ₩90,020 | ₩92,689 | +0.60% | 19만 |
|---|
| 2026.07.09 | ₩98,012 | ₩99,313 | ₩96,416 | ₩97,275 | -0.75% | 11.4만 |
|---|
| 2026.07.08 | ₩98,911 | ₩101,445 | ₩97,275 | ₩97,784 | -1.14% | 24.5만 |
|---|
| 2026.07.07 | ₩95,116 | ₩96,343 | ₩90,893 | ₩93,212 | -2.00% | 27.6만 |
|---|
| 2026.07.06 | ₩100,245 | ₩100,669 | ₩91,482 | ₩92,849 | -7.38% | 37.8만 |
|---|
| 2026.07.02 | ₩107,010 | ₩107,548 | ₩101,633 | ₩104,033 | -2.78% | 42.2만 |
|---|
| 2026.07.01 | ₩122,740 | ₩123,813 | ₩114,332 | ₩116,397 | -5.17% | 24.5만 |
|---|
| 2026.06.30 | ₩127,728 | ₩129,230 | ₩124,255 | ₩124,590 | -2.46% | 32.4만 |
|---|
| 2026.06.29 | ₩126,039 | ₩128,908 | ₩116,424 | ₩117,899 | -6.46% | 21.8만 |
|---|
| 2026.06.26 | ₩132,797 | ₩133,548 | ₩121,412 | ₩125,878 | -5.21% | 24.6만 |
|---|
| 2026.06.25 | ₩116,773 | ₩132,931 | ₩116,652 | ₩128,774 | +10.28% | 38.6만 |
|---|
| 2026.06.24 | ₩115,445 | ₩128,747 | ₩113,950 | ₩124,845 | +8.14% | 47.7만 |
|---|
| 2026.06.23 | ₩115,660 | ₩116,020 | ₩112,743 | ₩113,930 | -1.50% | 19.7만 |
|---|
| 2026.06.22 | ₩101,311 | ₩105,830 | ₩99,380 | ₩105,052 | +3.69% | 18.3만 |
|---|
| 2026.06.18 | ₩103,255 | ₩112,911 | ₩103,049 | ₩108,686 | +5.26% | 34.7만 |
|---|
| 2026.06.17 | ₩102,625 | ₩105,790 | ₩98,844 | ₩105,361 | +2.67% | 29만 |
|---|
| 2026.06.16 | ₩97,744 | ₩101,780 | ₩96,349 | ₩98,790 | +1.07% | 33.1만 |
|---|
| 2026.06.15 | ₩96,215 | ₩98,120 | ₩91,964 | ₩95,558 | -0.68% | 58.2만 |
|---|
| 2026.06.12 | ₩117,926 | ₩119,803 | ₩114,188 | ₩117,631 | -0.25% | 17.5만 |
|---|
| 2026.06.11 | ₩120,541 | ₩123,056 | ₩113,983 | ₩115,472 | -4.21% | 35.3만 |
|---|
| 2026.06.10 | ₩122,364 | ₩124,564 | ₩117,971 | ₩123,263 | +0.73% | 37.4만 |
|---|
| 2026.06.09 | ₩117,705 | ₩125,636 | ₩117,041 | ₩119,455 | +1.49% | 55.7만 |
|---|
| 2026.06.08 | ₩115,029 | ₩117,081 | ₩111,918 | ₩115,606 | +0.50% | 40.3만 |
|---|
| 2026.06.05 | ₩122,928 | ₩138,134 | ₩121,841 | ₩134,178 | +9.15% | 122만 |
|---|
| 2026.06.04 | ₩110,980 | ₩111,985 | ₩107,278 | ₩109,330 | -1.49% | 49.3만 |
|---|
| 2026.06.03 | ₩99,876 | ₩106,930 | ₩98,880 | ₩106,447 | +6.58% | 45.3만 |
|---|
| 2026.06.02 | ₩89,712 | ₩97,892 | ₩89,618 | ₩95,679 | +6.65% | 60.3만 |
|---|
| 2026.06.01 | ₩89,832 | ₩91,377 | ₩87,231 | ₩87,526 | -2.57% | 42.8만 |
|---|
| 2026.05.29 | ₩88,357 | ₩89,832 | ₩83,925 | ₩86,359 | -2.26% | 38.5만 |
|---|
| 2026.05.28 | ₩89,162 | ₩90,530 | ₩85,532 | ₩86,466 | -3.02% | 45만 |
|---|
| 2026.05.27 | ₩82,457 | ₩84,321 | ₩81,565 | ₩83,409 | +1.15% | 25만 |
|---|
| 2026.05.26 | ₩78,434 | ₩83,382 | ₩76,436 | ₩81,733 | +4.21% | 40.4만 |
|---|
| 2026.05.22 | ₩77,777 | ₩82,913 | ₩77,629 | ₩82,564 | +6.16% | 27.2만 |
|---|
| 2026.05.21 | ₩78,675 | ₩79,386 | ₩75,926 | ₩76,825 | -2.35% | 22.9만 |
|---|
| 2026.05.20 | ₩77,951 | ₩78,689 | ₩76,288 | ₩76,932 | -1.31% | 17.7만 |
|---|
| 2026.05.19 | ₩79,453 | ₩80,325 | ₩78,034 | ₩79,024 | -0.54% | 25.6만 |
|---|
| 2026.05.18 | ₩76,798 | ₩80,956 | ₩76,798 | ₩78,085 | +1.68% | 45.9만 |
|---|
| 2026.05.15 | ₩70,267 | ₩72,728 | ₩70,267 | ₩71,635 | +1.95% | 41.5만 |
|---|
| 2026.05.14 | ₩69,516 | ₩70,468 | ₩65,775 | ₩67,197 | -3.34% | 32.4만 |
|---|
| 2026.05.13 | ₩68,390 | ₩71,193 | ₩68,189 | ₩69,811 | +2.08% | 25.1만 |
|---|
| 2026.05.12 | ₩68,175 | ₩69,731 | ₩68,015 | ₩68,162 | -0.02% | 26.2만 |
|---|
| 2026.05.11 | ₩65,815 | ₩67,049 | ₩64,729 | ₩65,011 | -1.22% | 21.1만 |
|---|
| 2026.05.08 | ₩68,792 | ₩69,181 | ₩65,896 | ₩66,298 | -3.63% | 36.4만 |
|---|
| 2026.05.07 | ₩65,842 | ₩68,390 | ₩65,829 | ₩67,559 | +2.61% | 33.7만 |
|---|
| 2026.05.06 | ₩62,664 | ₩65,078 | ₩62,490 | ₩64,488 | +2.91% | 35.9만 |
|---|
| 2026.05.05 | ₩62,181 | ₩63,831 | ₩61,725 | ₩63,187 | +1.62% | 26.3만 |
|---|
| 2026.05.04 | ₩65,158 | ₩65,802 | ₩62,624 | ₩64,085 | -1.65% | 62.5만 |
|---|
| 2026.05.01 | ₩66,700 | ₩67,418 | ₩65,614 | ₩66,942 | +0.36% | 45.8만 |
|---|
| 2026.04.30 | ₩69,999 | ₩70,750 | ₩69,060 | ₩69,825 | -0.25% | 40.4만 |
|---|
| 2026.04.29 | ₩67,197 | ₩72,507 | ₩67,197 | ₩71,675 | +6.67% | 53.3만 |
|---|
| 2026.04.28 | ₩69,530 | ₩70,059 | ₩67,384 | ₩67,626 | -2.74% | 41.1만 |
|---|
| 2026.04.27 | ₩66,861 | ₩69,650 | ₩65,923 | ₩68,377 | +2.27% | 51만 |
|---|
| 2026.04.24 | ₩66,110 | ₩67,532 | ₩66,057 | ₩66,338 | +0.34% | 25.9만 |
|---|
| 2026.04.23 | ₩66,244 | ₩68,379 | ₩65,306 | ₩66,982 | +1.11% | 57.5만 |
|---|
| 2026.04.22 | ₩61,658 | ₩63,160 | ₩60,746 | ₩62,342 | +1.11% | 55만 |
|---|
| 2026.04.21 | ₩67,746 | ₩68,926 | ₩66,425 | ₩68,189 | +0.65% | 56만 |
|---|
| 2026.04.20 | ₩66,969 | ₩68,993 | ₩65,708 | ₩66,258 | -1.06% | 71.5만 |
|---|
| 2026.04.17 | ₩62,597 | ₩63,489 | ₩59,405 | ₩61,323 | -2.04% | 105만 |
|---|
| 2026.04.16 | ₩65,762 | ₩69,262 | ₩65,091 | ₩65,292 | -0.71% | 65만 |
|---|
| 2026.04.15 | ₩66,767 | ₩67,840 | ₩63,698 | ₩64,300 | -3.70% | 50.3만 |
|---|
| 2026.04.14 | ₩64,119 | ₩68,598 | ₩61,444 | ₩68,041 | +6.12% | 121.9만 |
|---|
| 2026.04.13 | ₩75,350 | ₩76,436 | ₩70,871 | ₩71,260 | -5.43% | 66.1만 |
|---|
| 2026.04.10 | ₩73,968 | ₩74,733 | ₩71,461 | ₩71,622 | -3.17% | 46.2만 |
|---|
| 2026.04.09 | ₩76,744 | ₩78,328 | ₩73,338 | ₩74,170 | -3.35% | 47.2만 |
|---|
| 2026.04.08 | ₩70,643 | ₩76,597 | ₩70,334 | ₩74,666 | +5.69% | 71.8만 |
|---|
| 2026.04.07 | ₩84,348 | ₩86,292 | ₩82,081 | ₩82,135 | -2.62% | 71.8만 |
|---|
| 2026.04.06 | ₩79,922 | ₩81,719 | ₩77,694 | ₩79,842 | -0.10% | 78.6만 |
|---|
| 2026.04.02 | ₩89,403 | ₩90,395 | ₩85,689 | ₩86,493 | -3.25% | 67.3만 |
|---|
| 2026.04.01 | ₩81,357 | ₩83,235 | ₩78,501 | ₩81,009 | -0.43% | 39.8만 |
|---|
| 2026.03.31 | ₩87,727 | ₩89,631 | ₩82,081 | ₩84,348 | -3.85% | 69.8만 |
|---|
| 2026.03.30 | ₩86,158 | ₩91,911 | ₩85,568 | ₩91,173 | +5.82% | 67.3만 |
|---|
| 2026.03.27 | ₩93,855 | ₩95,947 | ₩92,514 | ₩94,043 | +0.20% | 54.8만 |
|---|
| 2026.03.26 | ₩86,922 | ₩90,194 | ₩85,796 | ₩89,081 | +2.48% | 52.9만 |
|---|
| 2026.03.25 | ₩78,903 | ₩81,798 | ₩77,656 | ₩79,788 | +1.12% | 37.5만 |
|---|
| 2026.03.24 | ₩81,545 | ₩85,394 | ₩80,928 | ₩84,388 | +3.49% | 49만 |
|---|
| 2026.03.23 | ₩81,679 | ₩84,295 | ₩78,421 | ₩81,223 | -0.56% | 78.9만 |
|---|
| 2026.03.20 | ₩81,947 | ₩84,321 | ₩81,947 | ₩82,926 | +1.19% | 54.8만 |
|---|
| 2026.03.19 | ₩83,221 | ₩85,367 | ₩81,223 | ₩82,283 | -1.13% | 92.7만 |
|---|
| 2026.03.18 | ₩75,832 | ₩80,244 | ₩75,484 | ₩78,984 | +4.16% | 95.9만 |
|---|
| 2026.03.17 | ₩70,710 | ₩71,756 | ₩68,390 | ₩70,723 | +0.02% | 105.6만 |
|---|
| 2026.03.16 | ₩74,652 | ₩76,516 | ₩68,658 | ₩70,106 | -6.09% | 170.8만 |
|---|
| 2026.03.13 | ₩82,162 | ₩90,617 | ₩80,043 | ₩89,658 | +9.12% | 108.3만 |
|---|
| 2026.03.12 | ₩93,587 | ₩95,478 | ₩90,127 | ₩92,313 | -1.36% | 60.7만 |
|---|
| 2026.03.11 | ₩94,579 | ₩96,135 | ₩90,999 | ₩91,871 | -2.86% | 52.4만 |
|---|
| 2026.03.10 | ₩93,949 | ₩98,160 | ₩90,382 | ₩95,625 | +1.78% | 51.6만 |
|---|
| 2026.03.09 | ₩97,597 | ₩98,911 | ₩94,050 | ₩95,773 | -1.87% | 52.8만 |
|---|
| 2026.03.06 | ₩98,790 | ₩103,671 | ₩98,696 | ₩101,485 | +2.73% | 75.8만 |
|---|
| 2026.03.05 | ₩89,376 | ₩94,633 | ₩88,438 | ₩91,415 | +2.28% | 76.4만 |
|---|
| 2026.03.04 | ₩94,271 | ₩95,974 | ₩81,666 | ₩86,896 | -7.82% | 129.8만 |
|---|
| 2026.03.03 | ₩106,876 | ₩110,229 | ₩101,955 | ₩105,227 | -1.54% | 62.5만 |
|---|
| 2026.03.02 | ₩112,709 | ₩112,729 | ₩93,480 | ₩99,286 | -11.91% | 78.4만 |
|---|
| 2026.02.27 | ₩112,052 | ₩116,679 | ₩111,328 | ₩114,989 | +2.62% | 56.2만 |
|---|
| 2026.02.26 | ₩99,997 | ₩109,276 | ₩99,474 | ₩104,288 | +4.29% | 83.4만 |
|---|
| 2026.02.25 | ₩113,889 | ₩115,204 | ₩98,428 | ₩99,393 | -12.73% | 98.3만 |
|---|
| 2026.02.24 | ₩136,203 | ₩137,599 | ₩128,935 | ₩129,713 | -4.77% | 43만 |
|---|
| 2026.02.23 | ₩122,968 | ₩132,274 | ₩122,539 | ₩129,740 | +5.51% | 49.2만 |
|---|
| 2026.02.20 | ₩120,205 | ₩121,064 | ₩114,989 | ₩116,317 | -3.24% | 34.9만 |
|---|
| 2026.02.19 | ₩122,123 | ₩124,698 | ₩118,824 | ₩119,213 | -2.38% | 40.4만 |
|---|
| 2026.02.18 | ₩117,309 | ₩122,157 | ₩112,173 | ₩120,246 | +2.50% | 47.5만 |
|---|
| 2026.02.17 | ₩114,547 | ₩119,760 | ₩111,730 | ₩114,010 | -0.47% | 51.1만 |
|---|
| 2026.02.13 | ₩117,523 | ₩118,730 | ₩105,267 | ₩108,418 | -7.75% | 71.3만 |
|---|
| 2026.02.12 | ₩116,746 | ₩127,675 | ₩115,713 | ₩125,543 | +7.54% | 51.8만 |
|---|
| 2026.02.11 | ₩116,880 | ₩126,866 | ₩116,302 | ₩120,688 | +3.26% | 84.6만 |
|---|
| 2026.02.10 | ₩112,642 | ₩116,142 | ₩110,698 | ₩113,903 | +1.12% | 49.3만 |
|---|
| 2026.02.09 | ₩114,198 | ₩115,297 | ₩100,600 | ₩103,255 | -9.58% | 82.9만 |
|---|
| 2026.02.06 | ₩126,334 | ₩126,696 | ₩105,146 | ₩111,275 | -11.92% | 97.8만 |
|---|
| 2026.02.05 | ₩118,140 | ₩143,217 | ₩115,366 | ₩139,100 | +17.74% | 195.1만 |
|---|
| 2026.02.04 | ₩106,098 | ₩116,638 | ₩104,161 | ₩108,888 | +2.63% | 157.5만 |
|---|
| 2026.02.03 | ₩96,698 | ₩113,045 | ₩94,405 | ₩97,918 | +1.26% | 210.2만 |
|---|
| 2026.02.02 | ₩95,907 | ₩96,349 | ₩91,428 | ₩95,733 | -0.18% | 130.6만 |
|---|
| 2026.01.30 | ₩73,124 | ₩77,837 | ₩71,742 | ₩75,765 | +3.61% | 100.2만 |
|---|
| 2026.01.29 | ₩64,970 | ₩71,635 | ₩64,796 | ₩69,530 | +7.02% | 138.3만 |
|---|
| 2026.01.28 | ₩60,612 | ₩62,302 | ₩60,076 | ₩61,189 | +0.95% | 54.1만 |
|---|
| 2026.01.27 | ₩65,011 | ₩66,030 | ₩60,430 | ₩60,639 | -6.72% | 103.4만 |
|---|
| 2026.01.26 | ₩66,834 | ₩67,355 | ₩64,039 | ₩66,244 | -0.88% | 132.5만 |
|---|
| 2026.01.23 | ₩64,555 | ₩66,674 | ₩61,068 | ₩64,367 | -0.29% | 134.1만 |
|---|
| 2026.01.22 | ₩63,227 | ₩65,923 | ₩62,964 | ₩64,501 | +2.01% | 80.9만 |
|---|
| 2026.01.21 | ₩63,107 | ₩67,719 | ₩59,338 | ₩60,760 | -3.72% | 173.2만 |
|---|
| 2026.01.20 | ₩59,902 | ₩62,758 | ₩59,392 | ₩61,833 | +3.22% | 131.1만 |
|---|
| 2026.01.16 | ₩51,856 | ₩53,948 | ₩51,708 | ₩52,513 | +1.27% | 59.7만 |
|---|
| 2026.01.15 | ₩50,247 | ₩53,116 | ₩50,159 | ₩52,714 | +4.91% | 86.5만 |
|---|
| 2026.01.14 | ₩52,164 | ₩52,446 | ₩49,294 | ₩49,831 | -4.47% | 121.1만 |
|---|
| 2026.01.13 | ₩58,138 | ₩59,017 | ₩55,476 | ₩56,120 | -3.47% | 84.4만 |
|---|
| 2026.01.12 | ₩61,269 | ₩61,551 | ₩58,400 | ₩60,250 | -1.66% | 48.6만 |
|---|
| 2026.01.09 | ₩60,505 | ₩61,975 | ₩58,648 | ₩61,511 | +1.66% | 53.5만 |
|---|
| 2026.01.08 | ₩61,202 | ₩62,193 | ₩58,802 | ₩60,049 | -1.88% | 67.6만 |
|---|
| 2026.01.07 | ₩56,911 | ₩59,338 | ₩56,576 | ₩58,856 | +3.42% | 64.9만 |
|---|
| 2026.01.06 | ₩52,888 | ₩57,179 | ₩52,888 | ₩55,168 | +4.31% | 105만 |
|---|
| 2026.01.05 | ₩58,480 | ₩59,325 | ₩54,269 | ₩55,114 | -5.76% | 93.6만 |
|---|
| 2026.01.02 | ₩63,670 | ₩64,303 | ₩58,333 | ₩59,700 | -6.23% | 191.7만 |
|---|
| 2025.12.31 | ₩64,769 | ₩67,049 | ₩64,649 | ₩66,392 | +2.51% | 65.3만 |
|---|
| 2025.12.30 | ₩66,620 | ₩67,679 | ₩64,716 | ₩67,036 | +0.62% | 97.6만 |
|---|
| 2025.12.29 | ₩68,430 | ₩69,235 | ₩66,808 | ₩68,524 | +0.14% | 76.5만 |
|---|
| 2025.12.26 | ₩66,097 | ₩70,077 | ₩66,043 | ₩68,256 | +3.27% | 84.5만 |
|---|
| 2025.12.24 | ₩68,470 | ₩70,200 | ₩67,223 | ₩67,934 | -0.78% | 58.1만 |
|---|
| 2025.12.23 | ₩67,706 | ₩69,600 | ₩65,708 | ₩66,459 | -1.84% | 118.8만 |
|---|
| 2025.12.22 | ₩62,449 | ₩66,714 | ₩61,926 | ₩66,164 | +5.95% | 96.5만 |
|---|
| 2025.12.19 | ₩67,223 | ₩68,430 | ₩64,045 | ₩65,279 | -2.89% | 197.2만 |
|---|
| 2025.12.18 | ₩67,411 | ₩77,415 | ₩65,574 | ₩77,147 | +14.44% | 216.6만 |
|---|
| 2025.12.17 | ₩69,355 | ₩76,477 | ₩65,279 | ₩75,068 | +8.24% | 171.4만 |
|---|
| 2025.12.16 | ₩69,758 | ₩70,871 | ₩67,730 | ₩69,060 | -1.00% | 100.2만 |
|---|
| 2025.12.15 | ₩61,672 | ₩71,240 | ₩60,854 | ₩69,946 | +13.42% | 198.4만 |
|---|
| 2025.12.12 | ₩58,266 | ₩64,847 | ₩57,541 | ₩63,576 | +9.11% | 158.8만 |
|---|
| 2025.12.11 | ₩59,593 | ₩60,867 | ₩57,997 | ₩58,359 | -2.07% | 133.5만 |
|---|
| 2025.12.10 | ₩55,101 | ₩55,892 | ₩51,065 | ₩54,122 | -1.78% | 133.1만 |
|---|
| 2025.12.09 | ₩63,804 | ₩64,273 | ₩52,204 | ₩55,020 | -13.77% | 232.9만 |
|---|
| 2025.12.08 | ₩62,329 | ₩65,319 | ₩60,860 | ₩62,570 | +0.39% | 131.3만 |
|---|
| 2025.12.05 | ₩64,662 | ₩69,302 | ₩62,309 | ₩67,733 | +4.75% | 137.8만 |
|---|
| 2025.12.04 | ₩61,095 | ₩65,902 | ₩59,499 | ₩62,892 | +2.94% | 160.5만 |
|---|
| 2025.12.03 | ₩65,923 | ₩67,049 | ₩62,315 | ₩63,039 | -4.37% | 174.7만 |
|---|
| 2025.12.02 | ₩78,018 | ₩78,459 | ₩67,331 | ₩70,576 | -9.54% | 167.5만 |
|---|
| 2025.12.01 | ₩81,330 | ₩86,095 | ₩80,821 | ₩84,361 | +3.73% | 137.8만 |
|---|
| 2025.11.28 | ₩68,470 | ₩72,239 | ₩68,015 | ₩71,005 | +3.70% | 78.5만 |
|---|
| 2025.11.26 | ₩76,369 | ₩78,045 | ₩70,603 | ₩71,555 | -6.30% | 112.6만 |
|---|
| 2025.11.25 | ₩77,442 | ₩80,377 | ₩75,149 | ₩76,543 | -1.16% | 163.3만 |
|---|
| 2025.11.24 | ₩86,131 | ₩86,909 | ₩73,633 | ₩74,612 | -13.37% | 201.3만 |
|---|
| 2025.11.21 | ₩90,623 | ₩93,654 | ₩85,796 | ₩89,899 | -0.80% | 339.6만 |
|---|
| 2025.11.20 | ₩74,961 | ₩86,560 | ₩74,361 | ₩84,267 | +12.42% | 234.7만 |
|---|
| 2025.11.19 | ₩74,693 | ₩81,800 | ₩71,085 | ₩78,313 | +4.85% | 501.4만 |
|---|
| 2025.11.18 | ₩73,754 | ₩74,961 | ₩67,854 | ₩70,133 | -4.91% | 574만 |
|---|
| 2025.11.17 | ₩71,340 | ₩78,488 | ₩67,183 | ₩76,302 | +6.95% | 572.7만 |
|---|
| 2025.11.14 | ₩70,670 | ₩71,877 | ₩65,038 | ₩70,133 | -0.76% | 749.3만 |
|---|
| 2025.11.13 | ₩60,210 | ₩69,597 | ₩58,199 | ₩68,926 | +14.48% | 703.2만 |
|---|
| 2025.11.12 | ₩54,980 | ₩61,819 | ₩54,833 | ₩60,344 | +9.76% | 528.1만 |
|---|
| 2025.11.11 | ₩56,589 | ₩59,781 | ₩56,455 | ₩59,405 | +4.98% | 442.2만 |
|---|
| 2025.11.10 | ₩54,041 | ₩57,662 | ₩54,041 | ₩55,382 | +2.48% | 311.7만 |
|---|
| 2025.11.07 | ₩68,122 | ₩69,463 | ₩58,534 | ₩58,735 | -13.78% | 584.8만 |
|---|
| 2025.11.06 | ₩63,026 | ₩67,317 | ₩62,892 | ₩65,038 | +3.19% | 477만 |
|---|
| 2025.11.05 | ₩64,769 | ₩65,842 | ₩58,601 | ₩60,076 | -7.25% | 524.7만 |
|---|
| 2025.11.04 | ₩61,283 | ₩73,150 | ₩58,199 | ₩70,536 | +15.10% | 804.7만 |
|---|
| 2025.11.03 | ₩54,578 | ₩59,003 | ₩54,310 | ₩58,333 | +6.88% | 410.4만 |
|---|
| 2025.10.31 | ₩51,628 | ₩53,049 | ₩50,019 | ₩50,555 | -2.08% | 371.3만 |
|---|
| 2025.10.30 | ₩53,103 | ₩56,925 | ₩53,103 | ₩56,589 | +6.57% | 459.4만 |
|---|
| 2025.10.29 | ₩48,141 | ₩52,432 | ₩47,873 | ₩50,957 | +5.85% | 487.4만 |
|---|
| 2025.10.28 | ₩45,459 | ₩48,007 | ₩44,789 | ₩47,873 | +5.31% | 349.1만 |
|---|
| 2025.10.27 | ₩45,191 | ₩46,291 | ₩43,367 | ₩44,521 | -1.48% | 387만 |
|---|
| 2025.10.24 | ₩50,153 | ₩53,103 | ₩50,086 | ₩51,360 | +2.41% | 427.9만 |
|---|
| 2025.10.23 | ₩53,639 | ₩54,779 | ₩51,158 | ₩53,237 | -0.75% | 423.8만 |
|---|
| 2025.10.22 | ₩53,639 | ₩55,450 | ₩52,969 | ₩54,980 | +2.50% | 561만 |
|---|
| 2025.10.21 | ₩52,835 | ₩53,639 | ₩47,001 | ₩49,884 | -5.58% | 569.2만 |
|---|
| 2025.10.20 | ₩48,946 | ₩52,164 | ₩48,409 | ₩50,287 | +2.74% | 439.5만 |
|---|
| 2025.10.17 | ₩56,053 | ₩57,930 | ₩54,041 | ₩54,846 | -2.15% | 612.8만 |
|---|
| 2025.10.16 | ₩48,946 | ₩54,041 | ₩48,409 | ₩53,639 | +9.59% | 673.3만 |
|---|
| 2025.10.15 | ₩48,543 | ₩51,869 | ₩47,605 | ₩50,689 | +4.42% | 665.1만 |
|---|
| 2025.10.14 | ₩50,823 | ₩52,030 | ₩46,398 | ₩47,605 | -6.33% | 612.7만 |
|---|
| 2025.10.13 | ₩48,409 | ₩49,080 | ₩44,252 | ₩44,655 | -7.76% | 623.3만 |
|---|
| 2025.10.10 | ₩43,716 | ₩52,164 | ₩43,045 | ₩51,225 | +17.18% | 830.1만 |
|---|