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 | ₩37,638 | ₩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 | ₩36,404 | ₩35,425 | ₩35,599 | -0.75% | 96.4만 |
| 2026.10.06 | ₩32,179 | ₩32,863 | ₩31,857 | ₩32,662 | +1.50% | 52.5만 |
| 2026.10.05 | ₩31,978 | ₩32,923 | ₩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 | ₩32,125 | ₩32,394 | -1.43% | 39만 |
| 2026.09.30 | ₩32,192 | ₩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 | ₩32,192 | ₩33,386 | +1.51% | 65.6만 |
|---|
| 2026.09.25 | ₩32,689 | ₩33,426 | ₩32,487 | ₩32,876 | +0.57% | 41.1만 |
|---|
| 2026.09.24 | ₩33,587 | ₩33,896 | ₩32,528 | ₩32,702 | -2.64% | 46.3만 |
|---|
| 2026.09.23 | ₩32,353 | ₩34,102 | ₩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 | ₩30,891 | ₩31,200 | -2.56% | 219.3만 |
|---|
| 2026.09.18 | ₩38,886 | ₩38,980 | ₩34,152 | ₩34,446 | -11.42% | 136.8만 |
|---|
| 2026.09.17 | ₩40,750 | ₩41,528 | ₩39,677 | ₩40,925 | +0.43% | 59.8만 |
|---|
| 2026.09.16 | ₩42,507 | ₩43,681 | ₩41,609 | ₩42,279 | -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 | ₩37,976 | ₩38,175 | -2.87% | 87.2만 |
|---|
| 2026.09.11 | ₩39,570 | ₩39,704 | ₩34,111 | ₩38,188 | -3.49% | 147만 |
|---|
| 2026.09.10 | ₩42,239 | ₩42,360 | ₩40,462 | ₩40,817 | -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 | ₩41,796 | ₩40,737 | ₩41,045 | -0.52% | 62.3만 |
|---|
| 2026.09.03 | ₩42,668 | ₩42,695 | ₩38,685 | ₩38,966 | -8.68% | 97만 |
|---|
| 2026.09.02 | ₩43,929 | ₩44,426 | ₩42,762 | ₩43,674 | -0.58% | 33.8만 |
|---|
| 2026.09.01 | ₩42,011 | ₩43,943 | ₩41,501 | ₩42,776 | +1.82% | 59.9만 |
|---|
| 2026.08.31 | ₩42,923 | ₩43,507 | ₩41,523 | ₩41,796 | -2.63% | 43.5만 |
|---|
| 2026.08.28 | ₩41,327 | ₩44,412 | ₩40,509 | ₩43,527 | +5.32% | 85.1만 |
|---|
| 2026.08.27 | ₩41,273 | ₩41,890 | ₩40,133 | ₩41,314 | +0.10% | 72.1만 |
|---|
| 2026.08.26 | ₩43,218 | ₩43,661 | ₩41,864 | ₩42,266 | -2.20% | 74.5만 |
|---|
| 2026.08.25 | ₩42,735 | ₩43,352 | ₩41,716 | ₩42,494 | -0.56% | 60.3만 |
|---|
| 2026.08.24 | ₩41,059 | ₩42,870 | ₩40,039 | ₩42,239 | +2.87% | 83.3만 |
|---|
| 2026.08.21 | ₩45,606 | ₩46,317 | ₩43,694 | ₩44,426 | -2.59% | 146.8만 |
|---|
| 2026.08.20 | ₩50,488 | ₩52,071 | ₩46,263 | ₩47,618 | -5.69% | 136.9만 |
|---|
| 2026.08.19 | ₩74,136 | ₩74,981 | ₩60,361 | ₩61,192 | -17.46% | 107.2만 |
|---|
| 2026.08.18 | ₩77,771 | ₩77,825 | ₩75,471 | ₩76,296 | -1.90% | 17.2만 |
|---|
| 2026.08.17 | ₩77,490 | ₩77,543 | ₩75,934 | ₩76,578 | -1.18% | 22.2만 |
|---|
| 2026.08.14 | ₩79,837 | ₩80,374 | ₩78,281 | ₩78,898 | -1.18% | 13.8만 |
|---|
| 2026.08.13 | ₩78,375 | ₩80,374 | ₩77,597 | ₩78,335 | -0.05% | 18.4만 |
|---|
| 2026.08.12 | ₩76,712 | ₩79,408 | ₩76,651 | ₩79,166 | +3.20% | 18.7만 |
|---|
| 2026.08.11 | ₩78,482 | ₩81,132 | ₩77,986 | ₩79,032 | +0.70% | 16.7만 |
|---|
| 2026.08.10 | ₩76,846 | ₩80,012 | ₩76,846 | ₩79,113 | +2.95% | 16.3만 |
|---|
| 2026.08.07 | ₩74,995 | ₩76,886 | ₩74,646 | ₩75,652 | +0.88% | 19.6만 |
|---|
| 2026.08.06 | ₩77,691 | ₩77,932 | ₩75,692 | ₩76,511 | -1.52% | 11.4만 |
|---|
| 2026.08.05 | ₩80,172 | ₩81,219 | ₩75,116 | ₩76,122 | -5.05% | 25.3만 |
|---|
| 2026.08.04 | ₩80,052 | ₩80,984 | ₩78,925 | ₩79,448 | -0.75% | 20만 |
|---|
| 2026.08.03 | ₩82,480 | ₩82,962 | ₩79,669 | ₩79,998 | -3.01% | 23.2만 |
|---|
| 2026.07.31 | ₩81,111 | ₩84,156 | ₩80,917 | ₩82,466 | +1.67% | 33.2만 |
|---|
| 2026.07.30 | ₩78,080 | ₩78,925 | ₩77,020 | ₩78,053 | -0.03% | 19.6만 |
|---|
| 2026.07.29 | ₩79,851 | ₩81,420 | ₩77,637 | ₩81,272 | +1.78% | 31.7만 |
|---|
| 2026.07.28 | ₩81,407 | ₩83,512 | ₩77,798 | ₩78,254 | -3.87% | 42.1만 |
|---|
| 2026.07.27 | ₩75,907 | ₩79,019 | ₩73,774 | ₩76,350 | +0.58% | 38.9만 |
|---|
| 2026.07.24 | ₩83,660 | ₩85,471 | ₩83,325 | ₩83,848 | +0.22% | 19.8만 |
|---|
| 2026.07.23 | ₩80,977 | ₩83,284 | ₩80,092 | ₩82,587 | +1.99% | 22만 |
|---|
| 2026.07.22 | ₩79,032 | ₩79,032 | ₩76,283 | ₩78,777 | -0.32% | 16.3만 |
|---|
| 2026.07.21 | ₩77,745 | ₩79,810 | ₩77,195 | ₩78,777 | +1.33% | 17.8만 |
|---|
| 2026.07.20 | ₩83,714 | ₩84,907 | ₩79,140 | ₩81,608 | -2.52% | 22.6만 |
|---|
| 2026.07.17 | ₩88,824 | ₩89,736 | ₩85,015 | ₩86,168 | -2.99% | 17.9만 |
|---|
| 2026.07.16 | ₩82,587 | ₩84,210 | ₩81,755 | ₩83,164 | +0.70% | 15.8만 |
|---|
| 2026.07.15 | ₩78,147 | ₩81,138 | ₩77,731 | ₩79,582 | +1.84% | 30.7만 |
|---|
| 2026.07.14 | ₩83,325 | ₩85,256 | ₩82,332 | ₩83,445 | +0.14% | 26만 |
|---|
| 2026.07.13 | ₩95,142 | ₩97,006 | ₩93,371 | ₩94,377 | -0.80% | 21.6만 |
|---|
| 2026.07.10 | ₩92,164 | ₩94,471 | ₩90,045 | ₩92,714 | +0.60% | 19만 |
|---|
| 2026.07.09 | ₩98,039 | ₩99,340 | ₩96,443 | ₩97,302 | -0.75% | 11.4만 |
|---|
| 2026.07.08 | ₩98,938 | ₩101,473 | ₩97,302 | ₩97,811 | -1.14% | 24.5만 |
|---|
| 2026.07.07 | ₩95,142 | ₩96,369 | ₩90,918 | ₩93,237 | -2.00% | 27.6만 |
|---|
| 2026.07.06 | ₩100,273 | ₩100,696 | ₩91,507 | ₩92,875 | -7.38% | 37.8만 |
|---|
| 2026.07.02 | ₩107,040 | ₩107,578 | ₩101,661 | ₩104,062 | -2.78% | 42.2만 |
|---|
| 2026.07.01 | ₩122,774 | ₩123,847 | ₩114,364 | ₩116,429 | -5.17% | 24.5만 |
|---|
| 2026.06.30 | ₩127,764 | ₩129,266 | ₩124,289 | ₩124,625 | -2.46% | 32.4만 |
|---|
| 2026.06.29 | ₩126,073 | ₩128,944 | ₩116,456 | ₩117,931 | -6.46% | 21.8만 |
|---|
| 2026.06.26 | ₩132,834 | ₩133,585 | ₩121,446 | ₩125,913 | -5.21% | 24.6만 |
|---|
| 2026.06.25 | ₩116,805 | ₩132,968 | ₩116,684 | ₩128,810 | +10.28% | 38.6만 |
|---|
| 2026.06.24 | ₩115,477 | ₩128,783 | ₩113,981 | ₩124,880 | +8.14% | 47.7만 |
|---|
| 2026.06.23 | ₩115,691 | ₩116,052 | ₩112,774 | ₩113,961 | -1.50% | 19.7만 |
|---|
| 2026.06.22 | ₩101,339 | ₩105,859 | ₩99,407 | ₩105,081 | +3.69% | 18.3만 |
|---|
| 2026.06.18 | ₩103,284 | ₩112,942 | ₩103,077 | ₩108,716 | +5.26% | 34.7만 |
|---|
| 2026.06.17 | ₩102,654 | ₩105,819 | ₩98,871 | ₩105,390 | +2.67% | 29만 |
|---|
| 2026.06.16 | ₩97,771 | ₩101,808 | ₩96,376 | ₩98,817 | +1.07% | 33.1만 |
|---|
| 2026.06.15 | ₩96,242 | ₩98,147 | ₩91,990 | ₩95,585 | -0.68% | 58.2만 |
|---|
| 2026.06.12 | ₩117,958 | ₩119,836 | ₩114,220 | ₩117,663 | -0.25% | 17.5만 |
|---|
| 2026.06.11 | ₩120,574 | ₩123,090 | ₩114,015 | ₩115,504 | -4.21% | 35.3만 |
|---|
| 2026.06.10 | ₩122,398 | ₩124,598 | ₩118,004 | ₩123,297 | +0.73% | 37.4만 |
|---|
| 2026.06.09 | ₩117,737 | ₩125,671 | ₩117,073 | ₩119,487 | +1.49% | 55.7만 |
|---|
| 2026.06.08 | ₩115,061 | ₩117,113 | ₩111,949 | ₩115,638 | +0.50% | 40.3만 |
|---|
| 2026.06.05 | ₩122,962 | ₩138,172 | ₩121,875 | ₩134,215 | +9.15% | 122만 |
|---|
| 2026.06.04 | ₩111,010 | ₩112,016 | ₩107,308 | ₩109,360 | -1.49% | 49.3만 |
|---|
| 2026.06.03 | ₩99,904 | ₩106,959 | ₩98,907 | ₩106,476 | +6.58% | 45.3만 |
|---|
| 2026.06.02 | ₩89,736 | ₩97,919 | ₩89,642 | ₩95,705 | +6.65% | 60.3만 |
|---|
| 2026.06.01 | ₩89,857 | ₩91,402 | ₩87,255 | ₩87,550 | -2.57% | 42.8만 |
|---|
| 2026.05.29 | ₩88,382 | ₩89,857 | ₩83,948 | ₩86,383 | -2.26% | 38.5만 |
|---|
| 2026.05.28 | ₩89,186 | ₩90,555 | ₩85,555 | ₩86,490 | -3.02% | 45만 |
|---|
| 2026.05.27 | ₩82,480 | ₩84,344 | ₩81,588 | ₩83,432 | +1.15% | 25만 |
|---|
| 2026.05.26 | ₩78,456 | ₩83,405 | ₩76,457 | ₩81,755 | +4.21% | 40.4만 |
|---|
| 2026.05.22 | ₩77,798 | ₩82,936 | ₩77,651 | ₩82,587 | +6.16% | 27.2만 |
|---|
| 2026.05.21 | ₩78,697 | ₩79,408 | ₩75,947 | ₩76,846 | -2.35% | 22.9만 |
|---|
| 2026.05.20 | ₩77,973 | ₩78,710 | ₩76,309 | ₩76,953 | -1.31% | 17.7만 |
|---|
| 2026.05.19 | ₩79,475 | ₩80,347 | ₩78,056 | ₩79,046 | -0.54% | 25.6만 |
|---|
| 2026.05.18 | ₩76,819 | ₩80,979 | ₩76,819 | ₩78,107 | +1.68% | 45.9만 |
|---|
| 2026.05.15 | ₩70,287 | ₩72,748 | ₩70,287 | ₩71,655 | +1.95% | 41.5만 |
|---|
| 2026.05.14 | ₩69,536 | ₩70,488 | ₩65,793 | ₩67,215 | -3.34% | 32.4만 |
|---|
| 2026.05.13 | ₩68,409 | ₩71,212 | ₩68,208 | ₩69,831 | +2.08% | 25.1만 |
|---|
| 2026.05.12 | ₩68,194 | ₩69,750 | ₩68,033 | ₩68,181 | -0.02% | 26.2만 |
|---|
| 2026.05.11 | ₩65,833 | ₩67,068 | ₩64,747 | ₩65,029 | -1.22% | 21.1만 |
|---|
| 2026.05.08 | ₩68,811 | ₩69,200 | ₩65,914 | ₩66,316 | -3.63% | 36.4만 |
|---|
| 2026.05.07 | ₩65,860 | ₩68,409 | ₩65,847 | ₩67,577 | +2.61% | 33.7만 |
|---|
| 2026.05.06 | ₩62,681 | ₩65,096 | ₩62,507 | ₩64,506 | +2.91% | 35.9만 |
|---|
| 2026.05.05 | ₩62,198 | ₩63,848 | ₩61,742 | ₩63,204 | +1.62% | 26.3만 |
|---|
| 2026.05.04 | ₩65,176 | ₩65,820 | ₩62,641 | ₩64,103 | -1.65% | 62.5만 |
|---|
| 2026.05.01 | ₩66,719 | ₩67,436 | ₩65,632 | ₩66,960 | +0.36% | 45.8만 |
|---|
| 2026.04.30 | ₩70,018 | ₩70,770 | ₩69,080 | ₩69,844 | -0.25% | 40.4만 |
|---|
| 2026.04.29 | ₩67,215 | ₩72,527 | ₩67,215 | ₩71,695 | +6.67% | 53.3만 |
|---|
| 2026.04.28 | ₩69,549 | ₩70,079 | ₩67,403 | ₩67,644 | -2.74% | 41.1만 |
|---|
| 2026.04.27 | ₩66,880 | ₩69,670 | ₩65,941 | ₩68,395 | +2.27% | 51만 |
|---|
| 2026.04.24 | ₩66,129 | ₩67,550 | ₩66,075 | ₩66,357 | +0.34% | 25.9만 |
|---|
| 2026.04.23 | ₩66,263 | ₩68,398 | ₩65,324 | ₩67,000 | +1.11% | 57.5만 |
|---|
| 2026.04.22 | ₩61,675 | ₩63,178 | ₩60,763 | ₩62,359 | +1.11% | 55만 |
|---|
| 2026.04.21 | ₩67,765 | ₩68,945 | ₩66,444 | ₩68,208 | +0.65% | 56만 |
|---|
| 2026.04.20 | ₩66,987 | ₩69,012 | ₩65,726 | ₩66,276 | -1.06% | 71.5만 |
|---|
| 2026.04.17 | ₩62,614 | ₩63,506 | ₩59,422 | ₩61,340 | -2.04% | 105만 |
|---|
| 2026.04.16 | ₩65,780 | ₩69,281 | ₩65,109 | ₩65,310 | -0.71% | 65만 |
|---|
| 2026.04.15 | ₩66,786 | ₩67,859 | ₩63,715 | ₩64,318 | -3.70% | 50.3만 |
|---|
| 2026.04.14 | ₩64,137 | ₩68,617 | ₩61,461 | ₩68,060 | +6.12% | 121.9만 |
|---|
| 2026.04.13 | ₩75,370 | ₩76,457 | ₩70,890 | ₩71,279 | -5.43% | 66.1만 |
|---|
| 2026.04.10 | ₩73,989 | ₩74,753 | ₩71,481 | ₩71,642 | -3.17% | 46.2만 |
|---|
| 2026.04.09 | ₩76,765 | ₩78,350 | ₩73,358 | ₩74,190 | -3.35% | 47.2만 |
|---|
| 2026.04.08 | ₩70,662 | ₩76,618 | ₩70,354 | ₩74,686 | +5.69% | 71.8만 |
|---|
| 2026.04.07 | ₩84,371 | ₩86,316 | ₩82,104 | ₩82,158 | -2.62% | 71.8만 |
|---|
| 2026.04.06 | ₩79,944 | ₩81,742 | ₩77,715 | ₩79,864 | -0.10% | 78.6만 |
|---|
| 2026.04.02 | ₩89,428 | ₩90,420 | ₩85,712 | ₩86,517 | -3.25% | 67.3만 |
|---|
| 2026.04.01 | ₩81,380 | ₩83,258 | ₩78,523 | ₩81,031 | -0.43% | 39.8만 |
|---|
| 2026.03.31 | ₩87,751 | ₩89,656 | ₩82,104 | ₩84,371 | -3.85% | 69.8만 |
|---|
| 2026.03.30 | ₩86,182 | ₩91,936 | ₩85,592 | ₩91,198 | +5.82% | 67.3만 |
|---|
| 2026.03.27 | ₩93,881 | ₩95,974 | ₩92,540 | ₩94,069 | +0.20% | 54.8만 |
|---|
| 2026.03.26 | ₩86,946 | ₩90,219 | ₩85,820 | ₩89,106 | +2.48% | 52.9만 |
|---|
| 2026.03.25 | ₩78,925 | ₩81,821 | ₩77,678 | ₩79,810 | +1.12% | 37.5만 |
|---|
| 2026.03.24 | ₩81,567 | ₩85,417 | ₩80,950 | ₩84,411 | +3.49% | 49만 |
|---|
| 2026.03.23 | ₩81,702 | ₩84,319 | ₩78,442 | ₩81,246 | -0.56% | 78.9만 |
|---|
| 2026.03.20 | ₩81,970 | ₩84,344 | ₩81,970 | ₩82,949 | +1.19% | 54.8만 |
|---|
| 2026.03.19 | ₩83,244 | ₩85,390 | ₩81,246 | ₩82,305 | -1.13% | 92.7만 |
|---|
| 2026.03.18 | ₩75,853 | ₩80,266 | ₩75,505 | ₩79,006 | +4.16% | 95.9만 |
|---|
| 2026.03.17 | ₩70,729 | ₩71,776 | ₩68,409 | ₩70,743 | +0.02% | 105.6만 |
|---|
| 2026.03.16 | ₩74,673 | ₩76,537 | ₩68,677 | ₩70,126 | -6.09% | 170.8만 |
|---|
| 2026.03.13 | ₩82,185 | ₩90,642 | ₩80,065 | ₩89,683 | +9.12% | 108.3만 |
|---|
| 2026.03.12 | ₩93,613 | ₩95,504 | ₩90,152 | ₩92,339 | -1.36% | 60.7만 |
|---|
| 2026.03.11 | ₩94,605 | ₩96,161 | ₩91,024 | ₩91,896 | -2.86% | 52.4만 |
|---|
| 2026.03.10 | ₩93,975 | ₩98,187 | ₩90,407 | ₩95,652 | +1.78% | 51.6만 |
|---|
| 2026.03.09 | ₩97,623 | ₩98,938 | ₩94,076 | ₩95,799 | -1.87% | 52.8만 |
|---|
| 2026.03.06 | ₩98,817 | ₩103,700 | ₩98,723 | ₩101,513 | +2.73% | 75.8만 |
|---|
| 2026.03.05 | ₩89,401 | ₩94,659 | ₩88,462 | ₩91,440 | +2.28% | 76.4만 |
|---|
| 2026.03.04 | ₩94,297 | ₩96,000 | ₩81,688 | ₩86,919 | -7.82% | 129.8만 |
|---|
| 2026.03.03 | ₩106,906 | ₩110,259 | ₩101,983 | ₩105,256 | -1.54% | 62.5만 |
|---|
| 2026.03.02 | ₩112,740 | ₩112,761 | ₩93,506 | ₩99,314 | -11.91% | 78.4만 |
|---|
| 2026.02.27 | ₩112,083 | ₩116,711 | ₩111,359 | ₩115,021 | +2.62% | 56.2만 |
|---|
| 2026.02.26 | ₩100,024 | ₩109,307 | ₩99,501 | ₩104,317 | +4.29% | 83.4만 |
|---|
| 2026.02.25 | ₩113,921 | ₩115,235 | ₩98,455 | ₩99,421 | -12.73% | 98.3만 |
|---|
| 2026.02.24 | ₩136,241 | ₩137,637 | ₩128,971 | ₩129,749 | -4.77% | 43만 |
|---|
| 2026.02.23 | ₩123,002 | ₩132,311 | ₩122,573 | ₩129,776 | +5.51% | 49.2만 |
|---|
| 2026.02.20 | ₩120,239 | ₩121,097 | ₩115,021 | ₩116,349 | -3.24% | 34.9만 |
|---|
| 2026.02.19 | ₩122,157 | ₩124,732 | ₩118,857 | ₩119,246 | -2.38% | 40.4만 |
|---|
| 2026.02.18 | ₩117,341 | ₩122,190 | ₩112,204 | ₩120,279 | +2.50% | 47.5만 |
|---|
| 2026.02.17 | ₩114,578 | ₩119,793 | ₩111,761 | ₩114,042 | -0.47% | 51.1만 |
|---|
| 2026.02.13 | ₩117,556 | ₩118,763 | ₩105,296 | ₩108,448 | -7.75% | 71.3만 |
|---|
| 2026.02.12 | ₩116,778 | ₩127,710 | ₩115,745 | ₩125,577 | +7.54% | 51.8만 |
|---|
| 2026.02.11 | ₩116,912 | ₩126,901 | ₩116,334 | ₩120,721 | +3.26% | 84.6만 |
|---|
| 2026.02.10 | ₩112,673 | ₩116,174 | ₩110,728 | ₩113,934 | +1.12% | 49.3만 |
|---|
| 2026.02.09 | ₩114,229 | ₩115,329 | ₩100,628 | ₩103,284 | -9.58% | 82.9만 |
|---|
| 2026.02.06 | ₩126,369 | ₩126,731 | ₩105,175 | ₩111,305 | -11.92% | 97.8만 |
|---|
| 2026.02.05 | ₩118,173 | ₩143,256 | ₩115,398 | ₩139,138 | +17.74% | 195.1만 |
|---|
| 2026.02.04 | ₩106,128 | ₩116,671 | ₩104,189 | ₩108,918 | +2.63% | 157.5만 |
|---|
| 2026.02.03 | ₩96,725 | ₩113,076 | ₩94,431 | ₩97,945 | +1.26% | 210.2만 |
|---|
| 2026.02.02 | ₩95,933 | ₩96,376 | ₩91,453 | ₩95,759 | -0.18% | 130.6만 |
|---|
| 2026.01.30 | ₩73,144 | ₩77,859 | ₩71,762 | ₩75,786 | +3.61% | 100.2만 |
|---|
| 2026.01.29 | ₩64,988 | ₩71,655 | ₩64,814 | ₩69,549 | +7.02% | 138.3만 |
|---|
| 2026.01.28 | ₩60,629 | ₩62,319 | ₩60,092 | ₩61,206 | +0.95% | 54.1만 |
|---|
| 2026.01.27 | ₩65,029 | ₩66,048 | ₩60,447 | ₩60,656 | -6.72% | 103.4만 |
|---|
| 2026.01.26 | ₩66,853 | ₩67,373 | ₩64,056 | ₩66,263 | -0.88% | 132.5만 |
|---|
| 2026.01.23 | ₩64,573 | ₩66,692 | ₩61,085 | ₩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 | ₩67,738 | ₩59,355 | ₩60,777 | -3.72% | 173.2만 |
|---|
| 2026.01.20 | ₩59,918 | ₩62,775 | ₩59,408 | ₩61,850 | +3.22% | 131.1만 |
|---|
| 2026.01.16 | ₩51,870 | ₩53,963 | ₩51,722 | ₩52,527 | +1.27% | 59.7만 |
|---|
| 2026.01.15 | ₩50,260 | ₩53,131 | ₩50,173 | ₩52,728 | +4.91% | 86.5만 |
|---|
| 2026.01.14 | ₩52,179 | ₩52,460 | ₩49,308 | ₩49,845 | -4.47% | 121.1만 |
|---|
| 2026.01.13 | ₩58,154 | ₩59,033 | ₩55,492 | ₩56,135 | -3.47% | 84.4만 |
|---|
| 2026.01.12 | ₩61,286 | ₩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 | ₩61,219 | ₩62,210 | ₩58,818 | ₩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 | ₩57,195 | ₩52,903 | ₩55,183 | +4.31% | 105만 |
|---|
| 2026.01.05 | ₩58,496 | ₩59,341 | ₩54,284 | ₩55,129 | -5.76% | 93.6만 |
|---|
| 2026.01.02 | ₩63,687 | ₩64,320 | ₩58,349 | ₩59,717 | -6.23% | 191.7만 |
|---|
| 2025.12.31 | ₩64,787 | ₩67,068 | ₩64,666 | ₩66,410 | +2.51% | 65.3만 |
|---|
| 2025.12.30 | ₩66,638 | ₩67,698 | ₩64,734 | ₩67,054 | +0.62% | 97.6만 |
|---|
| 2025.12.29 | ₩68,449 | ₩69,254 | ₩66,826 | ₩68,543 | +0.14% | 76.5만 |
|---|
| 2025.12.26 | ₩66,115 | ₩70,096 | ₩66,061 | ₩68,275 | +3.27% | 84.5만 |
|---|
| 2025.12.24 | ₩68,489 | ₩70,220 | ₩67,242 | ₩67,953 | -0.78% | 58.1만 |
|---|
| 2025.12.23 | ₩67,725 | ₩69,619 | ₩65,726 | ₩66,477 | -1.84% | 118.8만 |
|---|
| 2025.12.22 | ₩62,467 | ₩66,732 | ₩61,944 | ₩66,182 | +5.95% | 96.5만 |
|---|
| 2025.12.19 | ₩67,242 | ₩68,449 | ₩64,063 | ₩65,297 | -2.89% | 197.2만 |
|---|
| 2025.12.18 | ₩67,430 | ₩77,436 | ₩65,592 | ₩77,168 | +14.44% | 216.6만 |
|---|
| 2025.12.17 | ₩69,375 | ₩76,499 | ₩65,297 | ₩75,089 | +8.24% | 171.4만 |
|---|
| 2025.12.16 | ₩69,777 | ₩70,890 | ₩67,749 | ₩69,080 | -1.00% | 100.2만 |
|---|
| 2025.12.15 | ₩61,689 | ₩71,259 | ₩60,870 | ₩69,965 | +13.42% | 198.4만 |
|---|
| 2025.12.12 | ₩58,282 | ₩64,865 | ₩57,557 | ₩63,593 | +9.11% | 158.8만 |
|---|
| 2025.12.11 | ₩59,610 | ₩60,884 | ₩58,013 | ₩58,376 | -2.07% | 133.5만 |
|---|
| 2025.12.10 | ₩55,116 | ₩55,907 | ₩51,079 | ₩54,137 | -1.78% | 133.1만 |
|---|
| 2025.12.09 | ₩63,821 | ₩64,291 | ₩52,219 | ₩55,036 | -13.77% | 232.9만 |
|---|
| 2025.12.08 | ₩62,346 | ₩65,337 | ₩60,877 | ₩62,587 | +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 | ₩62,909 | +2.94% | 160.5만 |
|---|
| 2025.12.03 | ₩65,941 | ₩67,068 | ₩62,333 | ₩63,057 | -4.37% | 174.7만 |
|---|
| 2025.12.02 | ₩78,040 | ₩78,481 | ₩67,349 | ₩70,595 | -9.54% | 167.5만 |
|---|
| 2025.12.01 | ₩81,353 | ₩86,119 | ₩80,843 | ₩84,384 | +3.73% | 137.8만 |
|---|
| 2025.11.28 | ₩68,489 | ₩72,259 | ₩68,033 | ₩71,024 | +3.70% | 78.5만 |
|---|
| 2025.11.26 | ₩76,390 | ₩78,067 | ₩70,622 | ₩71,574 | -6.30% | 112.6만 |
|---|
| 2025.11.25 | ₩77,463 | ₩80,399 | ₩75,169 | ₩76,564 | -1.16% | 163.3만 |
|---|
| 2025.11.24 | ₩86,155 | ₩86,933 | ₩73,654 | ₩74,633 | -13.37% | 201.3만 |
|---|
| 2025.11.21 | ₩90,648 | ₩93,680 | ₩85,820 | ₩89,924 | -0.80% | 339.6만 |
|---|
| 2025.11.20 | ₩74,981 | ₩86,584 | ₩74,382 | ₩84,290 | +12.42% | 234.7만 |
|---|
| 2025.11.19 | ₩74,713 | ₩81,822 | ₩71,105 | ₩78,335 | +4.85% | 501.4만 |
|---|
| 2025.11.18 | ₩73,774 | ₩74,981 | ₩67,872 | ₩70,153 | -4.91% | 574만 |
|---|
| 2025.11.17 | ₩71,360 | ₩78,509 | ₩67,202 | ₩76,323 | +6.95% | 572.7만 |
|---|
| 2025.11.14 | ₩70,689 | ₩71,896 | ₩65,055 | ₩70,153 | -0.76% | 749.3만 |
|---|
| 2025.11.13 | ₩60,227 | ₩69,616 | ₩58,215 | ₩68,945 | +14.48% | 703.2만 |
|---|
| 2025.11.12 | ₩54,995 | ₩61,836 | ₩54,848 | ₩60,361 | +9.76% | 528.1만 |
|---|
| 2025.11.11 | ₩56,605 | ₩59,797 | ₩56,471 | ₩59,422 | +4.98% | 442.2만 |
|---|
| 2025.11.10 | ₩54,056 | ₩57,678 | ₩54,056 | ₩55,398 | +2.48% | 311.7만 |
|---|
| 2025.11.07 | ₩68,141 | ₩69,482 | ₩58,550 | ₩58,751 | -13.78% | 584.8만 |
|---|
| 2025.11.06 | ₩63,043 | ₩67,336 | ₩62,909 | ₩65,055 | +3.19% | 477만 |
|---|
| 2025.11.05 | ₩64,787 | ₩65,860 | ₩58,617 | ₩60,092 | -7.25% | 524.7만 |
|---|
| 2025.11.04 | ₩61,300 | ₩73,171 | ₩58,215 | ₩70,555 | +15.10% | 804.7만 |
|---|
| 2025.11.03 | ₩54,593 | ₩59,019 | ₩54,325 | ₩58,349 | +6.88% | 410.4만 |
|---|
| 2025.10.31 | ₩51,642 | ₩53,064 | ₩50,032 | ₩50,569 | -2.08% | 371.3만 |
|---|
| 2025.10.30 | ₩53,117 | ₩56,940 | ₩53,117 | ₩56,605 | +6.57% | 459.4만 |
|---|
| 2025.10.29 | ₩48,154 | ₩52,447 | ₩47,886 | ₩50,971 | +5.85% | 487.4만 |
|---|
| 2025.10.28 | ₩45,472 | ₩48,020 | ₩44,801 | ₩47,886 | +5.31% | 349.1만 |
|---|
| 2025.10.27 | ₩45,203 | ₩46,303 | ₩43,379 | ₩44,533 | -1.48% | 387만 |
|---|
| 2025.10.24 | ₩50,166 | ₩53,117 | ₩50,099 | ₩51,374 | +2.41% | 427.9만 |
|---|
| 2025.10.23 | ₩53,654 | ₩54,794 | ₩51,173 | ₩53,252 | -0.75% | 423.8만 |
|---|
| 2025.10.22 | ₩53,654 | ₩55,465 | ₩52,983 | ₩54,995 | +2.50% | 561만 |
|---|
| 2025.10.21 | ₩52,849 | ₩53,654 | ₩47,014 | ₩49,898 | -5.58% | 569.2만 |
|---|
| 2025.10.20 | ₩48,959 | ₩52,179 | ₩48,423 | ₩50,301 | +2.74% | 439.5만 |
|---|
| 2025.10.17 | ₩56,068 | ₩57,946 | ₩54,056 | ₩54,861 | -2.15% | 612.8만 |
|---|
| 2025.10.16 | ₩48,959 | ₩54,056 | ₩48,423 | ₩53,654 | +9.59% | 673.3만 |
|---|
| 2025.10.15 | ₩48,557 | ₩51,883 | ₩47,618 | ₩50,703 | +4.42% | 665.1만 |
|---|
| 2025.10.14 | ₩50,837 | ₩52,044 | ₩46,411 | ₩47,618 | -6.33% | 612.7만 |
|---|
| 2025.10.13 | ₩48,423 | ₩49,093 | ₩44,265 | ₩44,667 | -7.76% | 623.3만 |
|---|
| 2025.10.10 | ₩43,728 | ₩52,179 | ₩43,057 | ₩51,240 | +17.18% | 830.1만 |
|---|