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 | ₩37,635 | ₩38,212 | ₩37,449 | ₩38,132 | +1.32% | 51.1만 |
| 2026.10.08 | ₩36,670 | ₩40,184 | ₩36,562 | ₩38,494 | +4.97% | 155.9만 |
| 2026.10.07 | ₩35,865 | ₩36,402 | ₩35,422 | ₩35,597 | -0.75% | 96.4만 |
| 2026.10.06 | ₩32,177 | ₩32,861 | ₩31,855 | ₩32,659 | +1.50% | 52.5만 |
| 2026.10.05 | ₩31,975 | ₩32,921 | ₩31,654 | ₩32,270 | +0.92% | 51.4만 |
| 2026.10.02 | ₩31,265 | ₩33,665 | ₩30,688 | ₩33,276 | +6.44% | 91.6만 |
| 2026.10.01 | ₩32,861 | ₩33,085 | ₩32,123 | ₩32,391 | -1.43% | 39만 |
| 2026.09.30 | ₩32,190 | ₩33,558 | ₩31,841 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,545 |
| +4.21% |
| 80.7만 |
| 2026.09.29 | ₩31,774 | ₩33,478 | ₩31,707 | ₩32,928 | +3.63% | 62.7만 |
|---|
| 2026.09.28 | ₩32,887 | ₩33,853 | ₩32,190 | ₩33,384 | +1.51% | 65.6만 |
|---|
| 2026.09.25 | ₩32,686 | ₩33,424 | ₩32,485 | ₩32,874 | +0.57% | 41.1만 |
|---|
| 2026.09.24 | ₩33,585 | ₩33,893 | ₩32,525 | ₩32,700 | -2.64% | 46.3만 |
|---|
| 2026.09.23 | ₩32,351 | ₩34,100 | ₩32,146 | ₩33,115 | +2.36% | 83.6만 |
|---|
| 2026.09.22 | ₩31,654 | ₩32,270 | ₩31,224 | ₩31,466 | -0.59% | 76.3만 |
|---|
| 2026.09.21 | ₩32,016 | ₩32,580 | ₩30,889 | ₩31,197 | -2.56% | 219.3만 |
|---|
| 2026.09.18 | ₩38,883 | ₩38,977 | ₩34,150 | ₩34,443 | -11.42% | 136.8만 |
|---|
| 2026.09.17 | ₩40,747 | ₩41,525 | ₩39,674 | ₩40,922 | +0.43% | 59.8만 |
|---|
| 2026.09.16 | ₩42,504 | ₩43,678 | ₩41,606 | ₩42,276 | -0.54% | 93만 |
|---|
| 2026.09.15 | ₩40,184 | ₩43,859 | ₩40,144 | ₩42,075 | +4.71% | 167.5만 |
|---|
| 2026.09.14 | ₩39,299 | ₩39,594 | ₩37,973 | ₩38,172 | -2.87% | 87.2만 |
|---|
| 2026.09.11 | ₩39,567 | ₩39,701 | ₩34,108 | ₩38,185 | -3.49% | 147만 |
|---|
| 2026.09.10 | ₩42,236 | ₩42,357 | ₩40,459 | ₩40,814 | -3.37% | 51.9만 |
|---|
| 2026.09.09 | ₩39,057 | ₩40,853 | ₩38,977 | ₩40,734 | +4.29% | 43.4만 |
|---|
| 2026.09.08 | ₩40,613 | ₩41,606 | ₩39,379 | ₩40,117 | -1.22% | 50.1만 |
|---|
| 2026.09.04 | ₩41,257 | ₩41,793 | ₩40,734 | ₩41,042 | -0.52% | 62.3만 |
|---|
| 2026.09.03 | ₩42,665 | ₩42,692 | ₩38,682 | ₩38,963 | -8.68% | 97만 |
|---|
| 2026.09.02 | ₩43,926 | ₩44,422 | ₩42,759 | ₩43,671 | -0.58% | 33.8만 |
|---|
| 2026.09.01 | ₩42,008 | ₩43,939 | ₩41,498 | ₩42,772 | +1.82% | 59.9만 |
|---|
| 2026.08.31 | ₩42,920 | ₩43,503 | ₩41,520 | ₩41,793 | -2.63% | 43.5만 |
|---|
| 2026.08.28 | ₩41,324 | ₩44,409 | ₩40,506 | ₩43,524 | +5.32% | 85.1만 |
|---|
| 2026.08.27 | ₩41,270 | ₩41,887 | ₩40,130 | ₩41,310 | +0.10% | 72.1만 |
|---|
| 2026.08.26 | ₩43,215 | ₩43,658 | ₩41,860 | ₩42,263 | -2.20% | 74.5만 |
|---|
| 2026.08.25 | ₩42,732 | ₩43,349 | ₩41,713 | ₩42,491 | -0.56% | 60.3만 |
|---|
| 2026.08.24 | ₩41,056 | ₩42,866 | ₩40,036 | ₩42,236 | +2.87% | 83.3만 |
|---|
| 2026.08.21 | ₩45,603 | ₩46,313 | ₩43,691 | ₩44,422 | -2.59% | 146.8만 |
|---|
| 2026.08.20 | ₩50,485 | ₩52,067 | ₩46,260 | ₩47,614 | -5.69% | 136.9만 |
|---|
| 2026.08.19 | ₩74,131 | ₩74,976 | ₩60,356 | ₩61,188 | -17.46% | 107.2만 |
|---|
| 2026.08.18 | ₩77,766 | ₩77,819 | ₩75,465 | ₩76,290 | -1.90% | 17.2만 |
|---|
| 2026.08.17 | ₩77,484 | ₩77,538 | ₩75,928 | ₩76,572 | -1.18% | 22.2만 |
|---|
| 2026.08.14 | ₩79,831 | ₩80,368 | ₩78,275 | ₩78,892 | -1.18% | 13.8만 |
|---|
| 2026.08.13 | ₩78,369 | ₩80,368 | ₩77,591 | ₩78,329 | -0.05% | 18.4만 |
|---|
| 2026.08.12 | ₩76,706 | ₩79,402 | ₩76,646 | ₩79,161 | +3.20% | 18.7만 |
|---|
| 2026.08.11 | ₩78,477 | ₩81,126 | ₩77,980 | ₩79,026 | +0.70% | 16.7만 |
|---|
| 2026.08.10 | ₩76,840 | ₩80,006 | ₩76,840 | ₩79,107 | +2.95% | 16.3만 |
|---|
| 2026.08.07 | ₩74,989 | ₩76,880 | ₩74,641 | ₩75,647 | +0.88% | 19.6만 |
|---|
| 2026.08.06 | ₩77,685 | ₩77,927 | ₩75,687 | ₩76,505 | -1.52% | 11.4만 |
|---|
| 2026.08.05 | ₩80,167 | ₩81,213 | ₩75,110 | ₩76,116 | -5.05% | 25.3만 |
|---|
| 2026.08.04 | ₩80,046 | ₩80,978 | ₩78,919 | ₩79,442 | -0.75% | 20만 |
|---|
| 2026.08.03 | ₩82,473 | ₩82,956 | ₩79,664 | ₩79,992 | -3.01% | 23.2만 |
|---|
| 2026.07.31 | ₩81,105 | ₩84,150 | ₩80,911 | ₩82,460 | +1.67% | 33.2만 |
|---|
| 2026.07.30 | ₩78,074 | ₩78,919 | ₩77,015 | ₩78,047 | -0.03% | 19.6만 |
|---|
| 2026.07.29 | ₩79,845 | ₩81,414 | ₩77,632 | ₩81,266 | +1.78% | 31.7만 |
|---|
| 2026.07.28 | ₩81,400 | ₩83,506 | ₩77,793 | ₩78,249 | -3.87% | 42.1만 |
|---|
| 2026.07.27 | ₩75,901 | ₩79,013 | ₩73,769 | ₩76,344 | +0.58% | 38.9만 |
|---|
| 2026.07.24 | ₩83,654 | ₩85,464 | ₩83,318 | ₩83,842 | +0.22% | 19.8만 |
|---|
| 2026.07.23 | ₩80,971 | ₩83,278 | ₩80,086 | ₩82,581 | +1.99% | 22만 |
|---|
| 2026.07.22 | ₩79,026 | ₩79,026 | ₩76,277 | ₩78,772 | -0.32% | 16.3만 |
|---|
| 2026.07.21 | ₩77,739 | ₩79,804 | ₩77,189 | ₩78,772 | +1.33% | 17.8만 |
|---|
| 2026.07.20 | ₩83,707 | ₩84,901 | ₩79,134 | ₩81,602 | -2.52% | 22.6만 |
|---|
| 2026.07.17 | ₩88,818 | ₩89,730 | ₩85,008 | ₩86,162 | -2.99% | 17.9만 |
|---|
| 2026.07.16 | ₩82,581 | ₩84,204 | ₩81,749 | ₩83,158 | +0.70% | 15.8만 |
|---|
| 2026.07.15 | ₩78,141 | ₩81,132 | ₩77,725 | ₩79,576 | +1.84% | 30.7만 |
|---|
| 2026.07.14 | ₩83,318 | ₩85,250 | ₩82,326 | ₩83,439 | +0.14% | 26만 |
|---|
| 2026.07.13 | ₩95,135 | ₩96,999 | ₩93,364 | ₩94,370 | -0.80% | 21.6만 |
|---|
| 2026.07.10 | ₩92,157 | ₩94,464 | ₩90,038 | ₩92,707 | +0.60% | 19만 |
|---|
| 2026.07.09 | ₩98,032 | ₩99,333 | ₩96,436 | ₩97,294 | -0.75% | 11.4만 |
|---|
| 2026.07.08 | ₩98,931 | ₩101,466 | ₩97,294 | ₩97,804 | -1.14% | 24.5만 |
|---|
| 2026.07.07 | ₩95,135 | ₩96,362 | ₩90,911 | ₩93,230 | -2.00% | 27.6만 |
|---|
| 2026.07.06 | ₩100,265 | ₩100,689 | ₩91,500 | ₩92,868 | -7.38% | 37.8만 |
|---|
| 2026.07.02 | ₩107,032 | ₩107,570 | ₩101,653 | ₩104,054 | -2.78% | 42.2만 |
|---|
| 2026.07.01 | ₩122,765 | ₩123,838 | ₩114,355 | ₩116,421 | -5.17% | 24.5만 |
|---|
| 2026.06.30 | ₩127,754 | ₩129,256 | ₩124,280 | ₩124,616 | -2.46% | 32.4만 |
|---|
| 2026.06.29 | ₩126,064 | ₩128,934 | ₩116,447 | ₩117,923 | -6.46% | 21.8만 |
|---|
| 2026.06.26 | ₩132,824 | ₩133,575 | ₩121,437 | ₩125,903 | -5.21% | 24.6만 |
|---|
| 2026.06.25 | ₩116,796 | ₩132,958 | ₩116,675 | ₩128,800 | +10.28% | 38.6만 |
|---|
| 2026.06.24 | ₩115,468 | ₩128,773 | ₩113,973 | ₩124,870 | +8.14% | 47.7만 |
|---|
| 2026.06.23 | ₩115,683 | ₩116,044 | ₩112,766 | ₩113,953 | -1.50% | 19.7만 |
|---|
| 2026.06.22 | ₩101,331 | ₩105,851 | ₩99,400 | ₩105,074 | +3.69% | 18.3만 |
|---|
| 2026.06.18 | ₩103,276 | ₩112,933 | ₩103,070 | ₩108,708 | +5.26% | 34.7만 |
|---|
| 2026.06.17 | ₩102,646 | ₩105,811 | ₩98,864 | ₩105,382 | +2.67% | 29만 |
|---|
| 2026.06.16 | ₩97,764 | ₩101,801 | ₩96,369 | ₩98,810 | +1.07% | 33.1만 |
|---|
| 2026.06.15 | ₩96,235 | ₩98,139 | ₩91,983 | ₩95,577 | -0.68% | 58.2만 |
|---|
| 2026.06.12 | ₩117,950 | ₩119,827 | ₩114,211 | ₩117,654 | -0.25% | 17.5만 |
|---|
| 2026.06.11 | ₩120,565 | ₩123,081 | ₩114,006 | ₩115,495 | -4.21% | 35.3만 |
|---|
| 2026.06.10 | ₩122,389 | ₩124,589 | ₩117,995 | ₩123,288 | +0.73% | 37.4만 |
|---|
| 2026.06.09 | ₩117,728 | ₩125,662 | ₩117,064 | ₩119,479 | +1.49% | 55.7만 |
|---|
| 2026.06.08 | ₩115,052 | ₩117,105 | ₩111,941 | ₩115,629 | +0.50% | 40.3만 |
|---|
| 2026.06.05 | ₩122,952 | ₩138,162 | ₩121,866 | ₩134,205 | +9.15% | 122만 |
|---|
| 2026.06.04 | ₩111,002 | ₩112,008 | ₩107,300 | ₩109,352 | -1.49% | 49.3만 |
|---|
| 2026.06.03 | ₩99,896 | ₩106,951 | ₩98,900 | ₩106,468 | +6.58% | 45.3만 |
|---|
| 2026.06.02 | ₩89,730 | ₩97,911 | ₩89,636 | ₩95,698 | +6.65% | 60.3만 |
|---|
| 2026.06.01 | ₩89,850 | ₩91,395 | ₩87,248 | ₩87,543 | -2.57% | 42.8만 |
|---|
| 2026.05.29 | ₩88,375 | ₩89,850 | ₩83,942 | ₩86,377 | -2.26% | 38.5만 |
|---|
| 2026.05.28 | ₩89,180 | ₩90,548 | ₩85,549 | ₩86,484 | -3.02% | 45만 |
|---|
| 2026.05.27 | ₩82,473 | ₩84,338 | ₩81,582 | ₩83,426 | +1.15% | 25만 |
|---|
| 2026.05.26 | ₩78,450 | ₩83,399 | ₩76,451 | ₩81,749 | +4.21% | 40.4만 |
|---|
| 2026.05.22 | ₩77,793 | ₩82,929 | ₩77,645 | ₩82,581 | +6.16% | 27.2만 |
|---|
| 2026.05.21 | ₩78,691 | ₩79,402 | ₩75,942 | ₩76,840 | -2.35% | 22.9만 |
|---|
| 2026.05.20 | ₩77,967 | ₩78,705 | ₩76,304 | ₩76,948 | -1.31% | 17.7만 |
|---|
| 2026.05.19 | ₩79,469 | ₩80,341 | ₩78,050 | ₩79,040 | -0.54% | 25.6만 |
|---|
| 2026.05.18 | ₩76,813 | ₩80,973 | ₩76,813 | ₩78,101 | +1.68% | 45.9만 |
|---|
| 2026.05.15 | ₩70,282 | ₩72,743 | ₩70,282 | ₩71,650 | +1.95% | 41.5만 |
|---|
| 2026.05.14 | ₩69,530 | ₩70,483 | ₩65,788 | ₩67,210 | -3.34% | 32.4만 |
|---|
| 2026.05.13 | ₩68,404 | ₩71,207 | ₩68,203 | ₩69,825 | +2.08% | 25.1만 |
|---|
| 2026.05.12 | ₩68,189 | ₩69,745 | ₩68,028 | ₩68,176 | -0.02% | 26.2만 |
|---|
| 2026.05.11 | ₩65,829 | ₩67,063 | ₩64,742 | ₩65,024 | -1.22% | 21.1만 |
|---|
| 2026.05.08 | ₩68,806 | ₩69,195 | ₩65,909 | ₩66,311 | -3.63% | 36.4만 |
|---|
| 2026.05.07 | ₩65,855 | ₩68,404 | ₩65,842 | ₩67,572 | +2.61% | 33.7만 |
|---|
| 2026.05.06 | ₩62,677 | ₩65,091 | ₩62,502 | ₩64,501 | +2.91% | 35.9만 |
|---|
| 2026.05.05 | ₩62,194 | ₩63,843 | ₩61,738 | ₩63,200 | +1.62% | 26.3만 |
|---|
| 2026.05.04 | ₩65,171 | ₩65,815 | ₩62,636 | ₩64,098 | -1.65% | 62.5만 |
|---|
| 2026.05.01 | ₩66,714 | ₩67,431 | ₩65,627 | ₩66,955 | +0.36% | 45.8만 |
|---|
| 2026.04.30 | ₩70,013 | ₩70,764 | ₩69,074 | ₩69,839 | -0.25% | 40.4만 |
|---|
| 2026.04.29 | ₩67,210 | ₩72,521 | ₩67,210 | ₩71,690 | +6.67% | 53.3만 |
|---|
| 2026.04.28 | ₩69,544 | ₩70,074 | ₩67,398 | ₩67,639 | -2.74% | 41.1만 |
|---|
| 2026.04.27 | ₩66,875 | ₩69,665 | ₩65,936 | ₩68,390 | +2.27% | 51만 |
|---|
| 2026.04.24 | ₩66,124 | ₩67,545 | ₩66,070 | ₩66,352 | +0.34% | 25.9만 |
|---|
| 2026.04.23 | ₩66,258 | ₩68,393 | ₩65,319 | ₩66,995 | +1.11% | 57.5만 |
|---|
| 2026.04.22 | ₩61,671 | ₩63,173 | ₩60,759 | ₩62,355 | +1.11% | 55만 |
|---|
| 2026.04.21 | ₩67,760 | ₩68,940 | ₩66,439 | ₩68,203 | +0.65% | 56만 |
|---|
| 2026.04.20 | ₩66,982 | ₩69,007 | ₩65,721 | ₩66,271 | -1.06% | 71.5만 |
|---|
| 2026.04.17 | ₩62,610 | ₩63,501 | ₩59,417 | ₩61,335 | -2.04% | 105만 |
|---|
| 2026.04.16 | ₩65,775 | ₩69,276 | ₩65,104 | ₩65,305 | -0.71% | 65만 |
|---|
| 2026.04.15 | ₩66,781 | ₩67,854 | ₩63,711 | ₩64,313 | -3.70% | 50.3만 |
|---|
| 2026.04.14 | ₩64,132 | ₩68,612 | ₩61,456 | ₩68,055 | +6.12% | 121.9만 |
|---|
| 2026.04.13 | ₩75,365 | ₩76,451 | ₩70,885 | ₩71,274 | -5.43% | 66.1만 |
|---|
| 2026.04.10 | ₩73,983 | ₩74,748 | ₩71,475 | ₩71,636 | -3.17% | 46.2만 |
|---|
| 2026.04.09 | ₩76,760 | ₩78,344 | ₩73,353 | ₩74,185 | -3.35% | 47.2만 |
|---|
| 2026.04.08 | ₩70,657 | ₩76,612 | ₩70,349 | ₩74,681 | +5.69% | 71.8만 |
|---|
| 2026.04.07 | ₩84,365 | ₩86,309 | ₩82,098 | ₩82,152 | -2.62% | 71.8만 |
|---|
| 2026.04.06 | ₩79,938 | ₩81,736 | ₩77,709 | ₩79,858 | -0.10% | 78.6만 |
|---|
| 2026.04.02 | ₩89,421 | ₩90,414 | ₩85,706 | ₩86,511 | -3.25% | 67.3만 |
|---|
| 2026.04.01 | ₩81,374 | ₩83,251 | ₩78,517 | ₩81,025 | -0.43% | 39.8만 |
|---|
| 2026.03.31 | ₩87,745 | ₩89,649 | ₩82,098 | ₩84,365 | -3.85% | 69.8만 |
|---|
| 2026.03.30 | ₩86,175 | ₩91,929 | ₩85,585 | ₩91,192 | +5.82% | 67.3만 |
|---|
| 2026.03.27 | ₩93,874 | ₩95,966 | ₩92,533 | ₩94,062 | +0.20% | 54.8만 |
|---|
| 2026.03.26 | ₩86,940 | ₩90,212 | ₩85,813 | ₩89,099 | +2.48% | 52.9만 |
|---|
| 2026.03.25 | ₩78,919 | ₩81,815 | ₩77,672 | ₩79,804 | +1.12% | 37.5만 |
|---|
| 2026.03.24 | ₩81,561 | ₩85,411 | ₩80,944 | ₩84,405 | +3.49% | 49만 |
|---|
| 2026.03.23 | ₩81,696 | ₩84,312 | ₩78,436 | ₩81,240 | -0.56% | 78.9만 |
|---|
| 2026.03.20 | ₩81,964 | ₩84,338 | ₩81,964 | ₩82,943 | +1.19% | 54.8만 |
|---|
| 2026.03.19 | ₩83,238 | ₩85,384 | ₩81,240 | ₩82,299 | -1.13% | 92.7만 |
|---|
| 2026.03.18 | ₩75,848 | ₩80,260 | ₩75,499 | ₩79,000 | +4.16% | 95.9만 |
|---|
| 2026.03.17 | ₩70,724 | ₩71,770 | ₩68,404 | ₩70,738 | +0.02% | 105.6만 |
|---|
| 2026.03.16 | ₩74,667 | ₩76,532 | ₩68,672 | ₩70,121 | -6.09% | 170.8만 |
|---|
| 2026.03.13 | ₩82,178 | ₩90,635 | ₩80,059 | ₩89,676 | +9.12% | 108.3만 |
|---|
| 2026.03.12 | ₩93,606 | ₩95,497 | ₩90,145 | ₩92,332 | -1.36% | 60.7만 |
|---|
| 2026.03.11 | ₩94,598 | ₩96,154 | ₩91,017 | ₩91,889 | -2.86% | 52.4만 |
|---|
| 2026.03.10 | ₩93,968 | ₩98,179 | ₩90,400 | ₩95,645 | +1.78% | 51.6만 |
|---|
| 2026.03.09 | ₩97,616 | ₩98,931 | ₩94,069 | ₩95,792 | -1.87% | 52.8만 |
|---|
| 2026.03.06 | ₩98,810 | ₩103,692 | ₩98,716 | ₩101,506 | +2.73% | 75.8만 |
|---|
| 2026.03.05 | ₩89,394 | ₩94,652 | ₩88,455 | ₩91,433 | +2.28% | 76.4만 |
|---|
| 2026.03.04 | ₩94,290 | ₩95,993 | ₩81,682 | ₩86,913 | -7.82% | 129.8만 |
|---|
| 2026.03.03 | ₩106,898 | ₩110,251 | ₩101,975 | ₩105,248 | -1.54% | 62.5만 |
|---|
| 2026.03.02 | ₩112,732 | ₩112,752 | ₩93,499 | ₩99,306 | -11.91% | 78.4만 |
|---|
| 2026.02.27 | ₩112,075 | ₩116,702 | ₩111,351 | ₩115,012 | +2.62% | 56.2만 |
|---|
| 2026.02.26 | ₩100,017 | ₩109,298 | ₩99,494 | ₩104,309 | +4.29% | 83.4만 |
|---|
| 2026.02.25 | ₩113,912 | ₩115,227 | ₩98,448 | ₩99,413 | -12.73% | 98.3만 |
|---|
| 2026.02.24 | ₩136,231 | ₩137,627 | ₩128,961 | ₩129,739 | -4.77% | 43만 |
|---|
| 2026.02.23 | ₩122,993 | ₩132,301 | ₩122,563 | ₩129,766 | +5.51% | 49.2만 |
|---|
| 2026.02.20 | ₩120,230 | ₩121,088 | ₩115,012 | ₩116,340 | -3.24% | 34.9만 |
|---|
| 2026.02.19 | ₩122,148 | ₩124,723 | ₩118,848 | ₩119,237 | -2.38% | 40.4만 |
|---|
| 2026.02.18 | ₩117,333 | ₩122,181 | ₩112,196 | ₩120,270 | +2.50% | 47.5만 |
|---|
| 2026.02.17 | ₩114,570 | ₩119,784 | ₩111,753 | ₩114,033 | -0.47% | 51.1만 |
|---|
| 2026.02.13 | ₩117,547 | ₩118,754 | ₩105,288 | ₩108,440 | -7.75% | 71.3만 |
|---|
| 2026.02.12 | ₩116,769 | ₩127,700 | ₩115,736 | ₩125,568 | +7.54% | 51.8만 |
|---|
| 2026.02.11 | ₩116,903 | ₩126,892 | ₩116,325 | ₩120,713 | +3.26% | 84.6만 |
|---|
| 2026.02.10 | ₩112,665 | ₩116,166 | ₩110,720 | ₩113,926 | +1.12% | 49.3만 |
|---|
| 2026.02.09 | ₩114,221 | ₩115,321 | ₩100,621 | ₩103,276 | -9.58% | 82.9만 |
|---|
| 2026.02.06 | ₩126,359 | ₩126,721 | ₩105,167 | ₩111,297 | -11.92% | 97.8만 |
|---|
| 2026.02.05 | ₩118,164 | ₩143,246 | ₩115,389 | ₩139,128 | +17.74% | 195.1만 |
|---|
| 2026.02.04 | ₩106,120 | ₩116,662 | ₩104,182 | ₩108,909 | +2.63% | 157.5만 |
|---|
| 2026.02.03 | ₩96,718 | ₩113,067 | ₩94,424 | ₩97,938 | +1.26% | 210.2만 |
|---|
| 2026.02.02 | ₩95,926 | ₩96,369 | ₩91,446 | ₩95,752 | -0.18% | 130.6만 |
|---|
| 2026.01.30 | ₩73,138 | ₩77,853 | ₩71,757 | ₩75,781 | +3.61% | 100.2만 |
|---|
| 2026.01.29 | ₩64,984 | ₩71,650 | ₩64,809 | ₩69,544 | +7.02% | 138.3만 |
|---|
| 2026.01.28 | ₩60,625 | ₩62,314 | ₩60,088 | ₩61,201 | +0.95% | 54.1만 |
|---|
| 2026.01.27 | ₩65,024 | ₩66,043 | ₩60,442 | ₩60,651 | -6.72% | 103.4만 |
|---|
| 2026.01.26 | ₩66,848 | ₩67,368 | ₩64,051 | ₩66,258 | -0.88% | 132.5만 |
|---|
| 2026.01.23 | ₩64,568 | ₩66,687 | ₩61,081 | ₩64,380 | -0.29% | 134.1만 |
|---|
| 2026.01.22 | ₩63,240 | ₩65,936 | ₩62,977 | ₩64,514 | +2.01% | 80.9만 |
|---|
| 2026.01.21 | ₩63,119 | ₩67,733 | ₩59,350 | ₩60,772 | -3.72% | 173.2만 |
|---|
| 2026.01.20 | ₩59,914 | ₩62,770 | ₩59,404 | ₩61,845 | +3.22% | 131.1만 |
|---|
| 2026.01.16 | ₩51,866 | ₩53,958 | ₩51,719 | ₩52,523 | +1.27% | 59.7만 |
|---|
| 2026.01.15 | ₩50,257 | ₩53,127 | ₩50,169 | ₩52,725 | +4.91% | 86.5만 |
|---|
| 2026.01.14 | ₩52,175 | ₩52,456 | ₩49,304 | ₩49,841 | -4.47% | 121.1만 |
|---|
| 2026.01.13 | ₩58,150 | ₩59,028 | ₩55,488 | ₩56,131 | -3.47% | 84.4만 |
|---|
| 2026.01.12 | ₩61,282 | ₩61,563 | ₩58,411 | ₩60,262 | -1.66% | 48.6만 |
|---|
| 2026.01.09 | ₩60,517 | ₩61,987 | ₩58,660 | ₩61,523 | +1.66% | 53.5만 |
|---|
| 2026.01.08 | ₩61,215 | ₩62,206 | ₩58,814 | ₩60,061 | -1.88% | 67.6만 |
|---|
| 2026.01.07 | ₩56,923 | ₩59,350 | ₩56,587 | ₩58,867 | +3.42% | 64.9만 |
|---|
| 2026.01.06 | ₩52,899 | ₩57,191 | ₩52,899 | ₩55,179 | +4.31% | 105만 |
|---|
| 2026.01.05 | ₩58,492 | ₩59,337 | ₩54,280 | ₩55,125 | -5.76% | 93.6만 |
|---|
| 2026.01.02 | ₩63,683 | ₩64,316 | ₩58,344 | ₩59,712 | -6.23% | 191.7만 |
|---|
| 2025.12.31 | ₩64,782 | ₩67,063 | ₩64,662 | ₩66,405 | +2.51% | 65.3만 |
|---|
| 2025.12.30 | ₩66,633 | ₩67,693 | ₩64,729 | ₩67,049 | +0.62% | 97.6만 |
|---|
| 2025.12.29 | ₩68,444 | ₩69,249 | ₩66,821 | ₩68,538 | +0.14% | 76.5만 |
|---|
| 2025.12.26 | ₩66,110 | ₩70,091 | ₩66,057 | ₩68,270 | +3.27% | 84.5만 |
|---|
| 2025.12.24 | ₩68,484 | ₩70,214 | ₩67,237 | ₩67,948 | -0.78% | 58.1만 |
|---|
| 2025.12.23 | ₩67,720 | ₩69,614 | ₩65,721 | ₩66,472 | -1.84% | 118.8만 |
|---|
| 2025.12.22 | ₩62,462 | ₩66,727 | ₩61,939 | ₩66,177 | +5.95% | 96.5만 |
|---|
| 2025.12.19 | ₩67,237 | ₩68,444 | ₩64,058 | ₩65,292 | -2.89% | 197.2만 |
|---|
| 2025.12.18 | ₩67,425 | ₩77,430 | ₩65,587 | ₩77,162 | +14.44% | 216.6만 |
|---|
| 2025.12.17 | ₩69,369 | ₩76,493 | ₩65,292 | ₩75,083 | +8.24% | 171.4만 |
|---|
| 2025.12.16 | ₩69,772 | ₩70,885 | ₩67,744 | ₩69,074 | -1.00% | 100.2만 |
|---|
| 2025.12.15 | ₩61,684 | ₩71,254 | ₩60,866 | ₩69,960 | +13.42% | 198.4만 |
|---|
| 2025.12.12 | ₩58,277 | ₩64,860 | ₩57,553 | ₩63,589 | +9.11% | 158.8만 |
|---|
| 2025.12.11 | ₩59,605 | ₩60,879 | ₩58,009 | ₩58,371 | -2.07% | 133.5만 |
|---|
| 2025.12.10 | ₩55,112 | ₩55,903 | ₩51,075 | ₩54,133 | -1.78% | 133.1만 |
|---|
| 2025.12.09 | ₩63,817 | ₩64,286 | ₩52,215 | ₩55,031 | -13.77% | 232.9만 |
|---|
| 2025.12.08 | ₩62,341 | ₩65,332 | ₩60,873 | ₩62,583 | +0.39% | 131.3만 |
|---|
| 2025.12.05 | ₩64,675 | ₩69,316 | ₩62,321 | ₩67,747 | +4.75% | 137.8만 |
|---|
| 2025.12.04 | ₩61,107 | ₩65,916 | ₩59,511 | ₩62,905 | +2.94% | 160.5만 |
|---|
| 2025.12.03 | ₩65,936 | ₩67,063 | ₩62,328 | ₩63,052 | -4.37% | 174.7만 |
|---|
| 2025.12.02 | ₩78,034 | ₩78,475 | ₩67,344 | ₩70,590 | -9.54% | 167.5만 |
|---|
| 2025.12.01 | ₩81,347 | ₩86,112 | ₩80,837 | ₩84,378 | +3.73% | 137.8만 |
|---|
| 2025.11.28 | ₩68,484 | ₩72,253 | ₩68,028 | ₩71,019 | +3.70% | 78.5만 |
|---|
| 2025.11.26 | ₩76,384 | ₩78,061 | ₩70,617 | ₩71,569 | -6.30% | 112.6만 |
|---|
| 2025.11.25 | ₩77,457 | ₩80,393 | ₩75,164 | ₩76,559 | -1.16% | 163.3만 |
|---|
| 2025.11.24 | ₩86,148 | ₩86,926 | ₩73,648 | ₩74,627 | -13.37% | 201.3만 |
|---|
| 2025.11.21 | ₩90,642 | ₩93,673 | ₩85,813 | ₩89,917 | -0.80% | 339.6만 |
|---|
| 2025.11.20 | ₩74,976 | ₩86,578 | ₩74,376 | ₩84,284 | +12.42% | 234.7만 |
|---|
| 2025.11.19 | ₩74,708 | ₩81,816 | ₩71,100 | ₩78,329 | +4.85% | 501.4만 |
|---|
| 2025.11.18 | ₩73,769 | ₩74,976 | ₩67,867 | ₩70,147 | -4.91% | 574만 |
|---|
| 2025.11.17 | ₩71,355 | ₩78,503 | ₩67,197 | ₩76,317 | +6.95% | 572.7만 |
|---|
| 2025.11.14 | ₩70,684 | ₩71,891 | ₩65,051 | ₩70,147 | -0.76% | 749.3만 |
|---|
| 2025.11.13 | ₩60,222 | ₩69,611 | ₩58,210 | ₩68,940 | +14.48% | 703.2만 |
|---|
| 2025.11.12 | ₩54,991 | ₩61,832 | ₩54,844 | ₩60,356 | +9.76% | 528.1만 |
|---|
| 2025.11.11 | ₩56,601 | ₩59,793 | ₩56,467 | ₩59,417 | +4.98% | 442.2만 |
|---|
| 2025.11.10 | ₩54,052 | ₩57,674 | ₩54,052 | ₩55,394 | +2.48% | 311.7만 |
|---|
| 2025.11.07 | ₩68,135 | ₩69,477 | ₩58,546 | ₩58,747 | -13.78% | 584.8만 |
|---|
| 2025.11.06 | ₩63,039 | ₩67,331 | ₩62,905 | ₩65,051 | +3.19% | 477만 |
|---|
| 2025.11.05 | ₩64,782 | ₩65,855 | ₩58,613 | ₩60,088 | -7.25% | 524.7만 |
|---|
| 2025.11.04 | ₩61,295 | ₩73,165 | ₩58,210 | ₩70,550 | +15.10% | 804.7만 |
|---|
| 2025.11.03 | ₩54,589 | ₩59,015 | ₩54,321 | ₩58,344 | +6.88% | 410.4만 |
|---|
| 2025.10.31 | ₩51,638 | ₩53,060 | ₩50,029 | ₩50,565 | -2.08% | 371.3만 |
|---|
| 2025.10.30 | ₩53,113 | ₩56,936 | ₩53,113 | ₩56,601 | +6.57% | 459.4만 |
|---|
| 2025.10.29 | ₩48,151 | ₩52,443 | ₩47,883 | ₩50,968 | +5.85% | 487.4만 |
|---|
| 2025.10.28 | ₩45,468 | ₩48,017 | ₩44,798 | ₩47,883 | +5.31% | 349.1만 |
|---|
| 2025.10.27 | ₩45,200 | ₩46,300 | ₩43,376 | ₩44,530 | -1.48% | 387만 |
|---|
| 2025.10.24 | ₩50,163 | ₩53,113 | ₩50,096 | ₩51,370 | +2.41% | 427.9만 |
|---|
| 2025.10.23 | ₩53,650 | ₩54,790 | ₩51,169 | ₩53,248 | -0.75% | 423.8만 |
|---|
| 2025.10.22 | ₩53,650 | ₩55,461 | ₩52,979 | ₩54,991 | +2.50% | 561만 |
|---|
| 2025.10.21 | ₩52,845 | ₩53,650 | ₩47,011 | ₩49,895 | -5.58% | 569.2만 |
|---|
| 2025.10.20 | ₩48,956 | ₩52,175 | ₩48,419 | ₩50,297 | +2.74% | 439.5만 |
|---|
| 2025.10.17 | ₩56,064 | ₩57,942 | ₩54,052 | ₩54,857 | -2.15% | 612.8만 |
|---|
| 2025.10.16 | ₩48,956 | ₩54,052 | ₩48,419 | ₩53,650 | +9.59% | 673.3만 |
|---|
| 2025.10.15 | ₩48,553 | ₩51,880 | ₩47,614 | ₩50,699 | +4.42% | 665.1만 |
|---|
| 2025.10.14 | ₩50,833 | ₩52,040 | ₩46,407 | ₩47,614 | -6.33% | 612.7만 |
|---|
| 2025.10.13 | ₩48,419 | ₩49,090 | ₩44,261 | ₩44,664 | -7.76% | 623.3만 |
|---|
| 2025.10.10 | ₩43,725 | ₩52,175 | ₩43,054 | ₩51,236 | +17.18% | 830.1만 |
|---|