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 | ₩37,631 | ₩38,208 | ₩37,445 | ₩38,127 | +1.32% | 51.1만 |
| 2026.10.08 | ₩36,666 | ₩40,179 | ₩36,558 | ₩38,490 | +4.97% | 155.9만 |
| 2026.10.07 | ₩35,861 | ₩36,397 | ₩35,418 | ₩35,593 | -0.75% | 96.4만 |
| 2026.10.06 | ₩32,173 | ₩32,857 | ₩31,851 | ₩32,656 | +1.50% | 52.5만 |
| 2026.10.05 | ₩31,972 | ₩32,917 | ₩31,650 | ₩32,267 | +0.92% | 51.4만 |
| 2026.10.02 | ₩31,261 | ₩33,662 | ₩30,684 | ₩33,273 | +6.44% | 91.6만 |
| 2026.10.01 | ₩32,857 | ₩33,081 | ₩32,119 | ₩32,388 | -1.43% | 39만 |
| 2026.09.30 | ₩32,186 | ₩33,554 | ₩31,838 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,541 |
| +4.21% |
| 80.7만 |
| 2026.09.29 | ₩31,771 | ₩33,474 | ₩31,704 | ₩32,924 | +3.63% | 62.7만 |
|---|
| 2026.09.28 | ₩32,884 | ₩33,849 | ₩32,186 | ₩33,380 | +1.51% | 65.6만 |
|---|
| 2026.09.25 | ₩32,683 | ₩33,420 | ₩32,481 | ₩32,870 | +0.57% | 41.1만 |
|---|
| 2026.09.24 | ₩33,581 | ₩33,890 | ₩32,522 | ₩32,696 | -2.64% | 46.3만 |
|---|
| 2026.09.23 | ₩32,347 | ₩34,096 | ₩32,142 | ₩33,112 | +2.36% | 83.6만 |
|---|
| 2026.09.22 | ₩31,650 | ₩32,267 | ₩31,221 | ₩31,462 | -0.59% | 76.3만 |
|---|
| 2026.09.21 | ₩32,012 | ₩32,577 | ₩30,886 | ₩31,194 | -2.56% | 219.3만 |
|---|
| 2026.09.18 | ₩38,878 | ₩38,972 | ₩34,146 | ₩34,439 | -11.42% | 136.8만 |
|---|
| 2026.09.17 | ₩40,743 | ₩41,520 | ₩39,670 | ₩40,917 | +0.43% | 59.8만 |
|---|
| 2026.09.16 | ₩42,499 | ₩43,673 | ₩41,601 | ₩42,271 | -0.54% | 93만 |
|---|
| 2026.09.15 | ₩40,179 | ₩43,854 | ₩40,139 | ₩42,070 | +4.71% | 167.5만 |
|---|
| 2026.09.14 | ₩39,294 | ₩39,589 | ₩37,969 | ₩38,168 | -2.87% | 87.2만 |
|---|
| 2026.09.11 | ₩39,562 | ₩39,697 | ₩34,104 | ₩38,181 | -3.49% | 147만 |
|---|
| 2026.09.10 | ₩42,231 | ₩42,352 | ₩40,454 | ₩40,810 | -3.37% | 51.9만 |
|---|
| 2026.09.09 | ₩39,053 | ₩40,849 | ₩38,972 | ₩40,729 | +4.29% | 43.4만 |
|---|
| 2026.09.08 | ₩40,609 | ₩41,601 | ₩39,375 | ₩40,112 | -1.22% | 50.1만 |
|---|
| 2026.09.04 | ₩41,252 | ₩41,789 | ₩40,729 | ₩41,038 | -0.52% | 62.3만 |
|---|
| 2026.09.03 | ₩42,660 | ₩42,687 | ₩38,677 | ₩38,959 | -8.68% | 97만 |
|---|
| 2026.09.02 | ₩43,921 | ₩44,417 | ₩42,754 | ₩43,666 | -0.58% | 33.8만 |
|---|
| 2026.09.01 | ₩42,003 | ₩43,934 | ₩41,494 | ₩42,768 | +1.82% | 59.9만 |
|---|
| 2026.08.31 | ₩42,915 | ₩43,499 | ₩41,515 | ₩41,789 | -2.63% | 43.5만 |
|---|
| 2026.08.28 | ₩41,319 | ₩44,404 | ₩40,501 | ₩43,519 | +5.32% | 85.1만 |
|---|
| 2026.08.27 | ₩41,266 | ₩41,883 | ₩40,126 | ₩41,306 | +0.10% | 72.1만 |
|---|
| 2026.08.26 | ₩43,210 | ₩43,653 | ₩41,856 | ₩42,258 | -2.20% | 74.5만 |
|---|
| 2026.08.25 | ₩42,727 | ₩43,344 | ₩41,708 | ₩42,486 | -0.56% | 60.3만 |
|---|
| 2026.08.24 | ₩41,051 | ₩42,862 | ₩40,032 | ₩42,231 | +2.87% | 83.3만 |
|---|
| 2026.08.21 | ₩45,597 | ₩46,308 | ₩43,686 | ₩44,417 | -2.59% | 146.8만 |
|---|
| 2026.08.20 | ₩50,479 | ₩52,062 | ₩46,255 | ₩47,609 | -5.69% | 136.9만 |
|---|
| 2026.08.19 | ₩74,123 | ₩74,967 | ₩60,349 | ₩61,181 | -17.46% | 107.2만 |
|---|
| 2026.08.18 | ₩77,757 | ₩77,811 | ₩75,457 | ₩76,282 | -1.90% | 17.2만 |
|---|
| 2026.08.17 | ₩77,475 | ₩77,529 | ₩75,920 | ₩76,563 | -1.18% | 22.2만 |
|---|
| 2026.08.14 | ₩79,822 | ₩80,359 | ₩78,267 | ₩78,884 | -1.18% | 13.8만 |
|---|
| 2026.08.13 | ₩78,360 | ₩80,359 | ₩77,583 | ₩78,320 | -0.05% | 18.4만 |
|---|
| 2026.08.12 | ₩76,698 | ₩79,393 | ₩76,637 | ₩79,152 | +3.20% | 18.7만 |
|---|
| 2026.08.11 | ₩78,468 | ₩81,116 | ₩77,972 | ₩79,018 | +0.70% | 16.7만 |
|---|
| 2026.08.10 | ₩76,832 | ₩79,997 | ₩76,832 | ₩79,098 | +2.95% | 16.3만 |
|---|
| 2026.08.07 | ₩74,981 | ₩76,872 | ₩74,632 | ₩75,638 | +0.88% | 19.6만 |
|---|
| 2026.08.06 | ₩77,677 | ₩77,918 | ₩75,678 | ₩76,496 | -1.52% | 11.4만 |
|---|
| 2026.08.05 | ₩80,158 | ₩81,204 | ₩75,102 | ₩76,107 | -5.05% | 25.3만 |
|---|
| 2026.08.04 | ₩80,037 | ₩80,969 | ₩78,910 | ₩79,433 | -0.75% | 20만 |
|---|
| 2026.08.03 | ₩82,464 | ₩82,947 | ₩79,655 | ₩79,983 | -3.01% | 23.2만 |
|---|
| 2026.07.31 | ₩81,096 | ₩84,141 | ₩80,902 | ₩82,451 | +1.67% | 33.2만 |
|---|
| 2026.07.30 | ₩78,065 | ₩78,910 | ₩77,006 | ₩78,039 | -0.03% | 19.6만 |
|---|
| 2026.07.29 | ₩79,836 | ₩81,405 | ₩77,623 | ₩81,257 | +1.78% | 31.7만 |
|---|
| 2026.07.28 | ₩81,391 | ₩83,497 | ₩77,784 | ₩78,240 | -3.87% | 42.1만 |
|---|
| 2026.07.27 | ₩75,893 | ₩79,004 | ₩73,761 | ₩76,335 | +0.58% | 38.9만 |
|---|
| 2026.07.24 | ₩83,644 | ₩85,455 | ₩83,309 | ₩83,832 | +0.22% | 19.8만 |
|---|
| 2026.07.23 | ₩80,962 | ₩83,269 | ₩80,077 | ₩82,572 | +1.99% | 22만 |
|---|
| 2026.07.22 | ₩79,018 | ₩79,018 | ₩76,268 | ₩78,763 | -0.32% | 16.3만 |
|---|
| 2026.07.21 | ₩77,730 | ₩79,795 | ₩77,180 | ₩78,763 | +1.33% | 17.8만 |
|---|
| 2026.07.20 | ₩83,698 | ₩84,892 | ₩79,125 | ₩81,593 | -2.52% | 22.6만 |
|---|
| 2026.07.17 | ₩88,808 | ₩89,720 | ₩84,999 | ₩86,152 | -2.99% | 17.9만 |
|---|
| 2026.07.16 | ₩82,572 | ₩84,194 | ₩81,740 | ₩83,148 | +0.70% | 15.8만 |
|---|
| 2026.07.15 | ₩78,132 | ₩81,123 | ₩77,717 | ₩79,567 | +1.84% | 30.7만 |
|---|
| 2026.07.14 | ₩83,309 | ₩85,240 | ₩82,317 | ₩83,430 | +0.14% | 26만 |
|---|
| 2026.07.13 | ₩95,124 | ₩96,988 | ₩93,354 | ₩94,360 | -0.80% | 21.6만 |
|---|
| 2026.07.10 | ₩92,147 | ₩94,454 | ₩90,028 | ₩92,697 | +0.60% | 19만 |
|---|
| 2026.07.09 | ₩98,021 | ₩99,322 | ₩96,425 | ₩97,283 | -0.75% | 11.4만 |
|---|
| 2026.07.08 | ₩98,920 | ₩101,454 | ₩97,283 | ₩97,793 | -1.14% | 24.5만 |
|---|
| 2026.07.07 | ₩95,124 | ₩96,351 | ₩90,901 | ₩93,220 | -2.00% | 27.6만 |
|---|
| 2026.07.06 | ₩100,254 | ₩100,678 | ₩91,490 | ₩92,858 | -7.38% | 37.8만 |
|---|
| 2026.07.02 | ₩107,020 | ₩107,558 | ₩101,642 | ₩104,043 | -2.78% | 42.2만 |
|---|
| 2026.07.01 | ₩122,751 | ₩123,824 | ₩114,342 | ₩116,407 | -5.17% | 24.5만 |
|---|
| 2026.06.30 | ₩127,740 | ₩129,242 | ₩124,266 | ₩124,602 | -2.46% | 32.4만 |
|---|
| 2026.06.29 | ₩126,050 | ₩128,920 | ₩116,434 | ₩117,910 | -6.46% | 21.8만 |
|---|
| 2026.06.26 | ₩132,809 | ₩133,560 | ₩121,423 | ₩125,889 | -5.21% | 24.6만 |
|---|
| 2026.06.25 | ₩116,783 | ₩132,943 | ₩116,662 | ₩128,786 | +10.28% | 38.6만 |
|---|
| 2026.06.24 | ₩115,455 | ₩128,759 | ₩113,960 | ₩124,856 | +8.14% | 47.7만 |
|---|
| 2026.06.23 | ₩115,670 | ₩116,031 | ₩112,753 | ₩113,940 | -1.50% | 19.7만 |
|---|
| 2026.06.22 | ₩101,320 | ₩105,840 | ₩99,389 | ₩105,062 | +3.69% | 18.3만 |
|---|
| 2026.06.18 | ₩103,265 | ₩112,921 | ₩103,058 | ₩108,696 | +5.26% | 34.7만 |
|---|
| 2026.06.17 | ₩102,634 | ₩105,799 | ₩98,852 | ₩105,370 | +2.67% | 29만 |
|---|
| 2026.06.16 | ₩97,753 | ₩101,789 | ₩96,358 | ₩98,799 | +1.07% | 33.1만 |
|---|
| 2026.06.15 | ₩96,224 | ₩98,128 | ₩91,973 | ₩95,567 | -0.68% | 58.2만 |
|---|
| 2026.06.12 | ₩117,936 | ₩119,814 | ₩114,199 | ₩117,641 | -0.25% | 17.5만 |
|---|
| 2026.06.11 | ₩120,551 | ₩123,067 | ₩113,993 | ₩115,482 | -4.21% | 35.3만 |
|---|
| 2026.06.10 | ₩122,375 | ₩124,575 | ₩117,982 | ₩123,274 | +0.73% | 37.4만 |
|---|
| 2026.06.09 | ₩117,715 | ₩125,648 | ₩117,051 | ₩119,465 | +1.49% | 55.7만 |
|---|
| 2026.06.08 | ₩115,040 | ₩117,091 | ₩111,928 | ₩115,616 | +0.50% | 40.3만 |
|---|
| 2026.06.05 | ₩122,939 | ₩138,147 | ₩121,852 | ₩134,190 | +9.15% | 122만 |
|---|
| 2026.06.04 | ₩110,989 | ₩111,995 | ₩107,288 | ₩109,340 | -1.49% | 49.3만 |
|---|
| 2026.06.03 | ₩99,885 | ₩106,939 | ₩98,889 | ₩106,457 | +6.58% | 45.3만 |
|---|
| 2026.06.02 | ₩89,720 | ₩97,900 | ₩89,626 | ₩95,687 | +6.65% | 60.3만 |
|---|
| 2026.06.01 | ₩89,840 | ₩91,385 | ₩87,239 | ₩87,534 | -2.57% | 42.8만 |
|---|
| 2026.05.29 | ₩88,365 | ₩89,840 | ₩83,933 | ₩86,367 | -2.26% | 38.5만 |
|---|
| 2026.05.28 | ₩89,170 | ₩90,538 | ₩85,539 | ₩86,474 | -3.02% | 45만 |
|---|
| 2026.05.27 | ₩82,464 | ₩84,328 | ₩81,572 | ₩83,416 | +1.15% | 25만 |
|---|
| 2026.05.26 | ₩78,441 | ₩83,390 | ₩76,443 | ₩81,740 | +4.21% | 40.4만 |
|---|
| 2026.05.22 | ₩77,784 | ₩82,920 | ₩77,636 | ₩82,572 | +6.16% | 27.2만 |
|---|
| 2026.05.21 | ₩78,682 | ₩79,393 | ₩75,933 | ₩76,832 | -2.35% | 22.9만 |
|---|
| 2026.05.20 | ₩77,958 | ₩78,696 | ₩76,295 | ₩76,939 | -1.31% | 17.7만 |
|---|
| 2026.05.19 | ₩79,460 | ₩80,332 | ₩78,041 | ₩79,031 | -0.54% | 25.6만 |
|---|
| 2026.05.18 | ₩76,805 | ₩80,964 | ₩76,805 | ₩78,092 | +1.68% | 45.9만 |
|---|
| 2026.05.15 | ₩70,274 | ₩72,735 | ₩70,274 | ₩71,642 | +1.95% | 41.5만 |
|---|
| 2026.05.14 | ₩69,523 | ₩70,475 | ₩65,781 | ₩67,203 | -3.34% | 32.4만 |
|---|
| 2026.05.13 | ₩68,396 | ₩71,199 | ₩68,195 | ₩69,818 | +2.08% | 25.1만 |
|---|
| 2026.05.12 | ₩68,182 | ₩69,737 | ₩68,021 | ₩68,168 | -0.02% | 26.2만 |
|---|
| 2026.05.11 | ₩65,821 | ₩67,055 | ₩64,735 | ₩65,017 | -1.22% | 21.1만 |
|---|
| 2026.05.08 | ₩68,798 | ₩69,187 | ₩65,902 | ₩66,304 | -3.63% | 36.4만 |
|---|
| 2026.05.07 | ₩65,848 | ₩68,396 | ₩65,835 | ₩67,565 | +2.61% | 33.7만 |
|---|
| 2026.05.06 | ₩62,670 | ₩65,084 | ₩62,495 | ₩64,493 | +2.91% | 35.9만 |
|---|
| 2026.05.05 | ₩62,187 | ₩63,836 | ₩61,731 | ₩63,193 | +1.62% | 26.3만 |
|---|
| 2026.05.04 | ₩65,164 | ₩65,808 | ₩62,629 | ₩64,091 | -1.65% | 62.5만 |
|---|
| 2026.05.01 | ₩66,706 | ₩67,424 | ₩65,620 | ₩66,948 | +0.36% | 45.8만 |
|---|
| 2026.04.30 | ₩70,005 | ₩70,756 | ₩69,067 | ₩69,831 | -0.25% | 40.4만 |
|---|
| 2026.04.29 | ₩67,203 | ₩72,513 | ₩67,203 | ₩71,682 | +6.67% | 53.3만 |
|---|
| 2026.04.28 | ₩69,536 | ₩70,066 | ₩67,390 | ₩67,632 | -2.74% | 41.1만 |
|---|
| 2026.04.27 | ₩66,867 | ₩69,657 | ₩65,928 | ₩68,383 | +2.27% | 51만 |
|---|
| 2026.04.24 | ₩66,116 | ₩67,538 | ₩66,063 | ₩66,344 | +0.34% | 25.9만 |
|---|
| 2026.04.23 | ₩66,250 | ₩68,385 | ₩65,312 | ₩66,988 | +1.11% | 57.5만 |
|---|
| 2026.04.22 | ₩61,664 | ₩63,166 | ₩60,752 | ₩62,348 | +1.11% | 55만 |
|---|
| 2026.04.21 | ₩67,752 | ₩68,933 | ₩66,431 | ₩68,195 | +0.65% | 56만 |
|---|
| 2026.04.20 | ₩66,975 | ₩69,000 | ₩65,714 | ₩66,264 | -1.06% | 71.5만 |
|---|
| 2026.04.17 | ₩62,603 | ₩63,494 | ₩59,411 | ₩61,329 | -2.04% | 105만 |
|---|
| 2026.04.16 | ₩65,768 | ₩69,268 | ₩65,097 | ₩65,298 | -0.71% | 65만 |
|---|
| 2026.04.15 | ₩66,773 | ₩67,846 | ₩63,704 | ₩64,306 | -3.70% | 50.3만 |
|---|
| 2026.04.14 | ₩64,125 | ₩68,604 | ₩61,449 | ₩68,047 | +6.12% | 121.9만 |
|---|
| 2026.04.13 | ₩75,356 | ₩76,443 | ₩70,877 | ₩71,266 | -5.43% | 66.1만 |
|---|
| 2026.04.10 | ₩73,975 | ₩74,740 | ₩71,467 | ₩71,628 | -3.17% | 46.2만 |
|---|
| 2026.04.09 | ₩76,751 | ₩78,335 | ₩73,345 | ₩74,176 | -3.35% | 47.2만 |
|---|
| 2026.04.08 | ₩70,649 | ₩76,604 | ₩70,341 | ₩74,672 | +5.69% | 71.8만 |
|---|
| 2026.04.07 | ₩84,355 | ₩86,300 | ₩82,089 | ₩82,142 | -2.62% | 71.8만 |
|---|
| 2026.04.06 | ₩79,930 | ₩81,727 | ₩77,701 | ₩79,849 | -0.10% | 78.6만 |
|---|
| 2026.04.02 | ₩89,411 | ₩90,404 | ₩85,696 | ₩86,501 | -3.25% | 67.3만 |
|---|
| 2026.04.01 | ₩81,365 | ₩83,242 | ₩78,508 | ₩81,016 | -0.43% | 39.8만 |
|---|
| 2026.03.31 | ₩87,735 | ₩89,639 | ₩82,089 | ₩84,355 | -3.85% | 69.8만 |
|---|
| 2026.03.30 | ₩86,166 | ₩91,919 | ₩85,576 | ₩91,181 | +5.82% | 67.3만 |
|---|
| 2026.03.27 | ₩93,864 | ₩95,956 | ₩92,522 | ₩94,051 | +0.20% | 54.8만 |
|---|
| 2026.03.26 | ₩86,930 | ₩90,202 | ₩85,804 | ₩89,089 | +2.48% | 52.9만 |
|---|
| 2026.03.25 | ₩78,910 | ₩81,806 | ₩77,663 | ₩79,795 | +1.12% | 37.5만 |
|---|
| 2026.03.24 | ₩81,552 | ₩85,401 | ₩80,935 | ₩84,395 | +3.49% | 49만 |
|---|
| 2026.03.23 | ₩81,686 | ₩84,303 | ₩78,428 | ₩81,230 | -0.56% | 78.9만 |
|---|
| 2026.03.20 | ₩81,955 | ₩84,328 | ₩81,955 | ₩82,934 | +1.19% | 54.8만 |
|---|
| 2026.03.19 | ₩83,229 | ₩85,374 | ₩81,230 | ₩82,290 | -1.13% | 92.7만 |
|---|
| 2026.03.18 | ₩75,839 | ₩80,251 | ₩75,491 | ₩78,991 | +4.16% | 95.9만 |
|---|
| 2026.03.17 | ₩70,716 | ₩71,762 | ₩68,396 | ₩70,730 | +0.02% | 105.6만 |
|---|
| 2026.03.16 | ₩74,659 | ₩76,523 | ₩68,664 | ₩70,113 | -6.09% | 170.8만 |
|---|
| 2026.03.13 | ₩82,169 | ₩90,625 | ₩80,050 | ₩89,666 | +9.12% | 108.3만 |
|---|
| 2026.03.12 | ₩93,595 | ₩95,486 | ₩90,135 | ₩92,321 | -1.36% | 60.7만 |
|---|
| 2026.03.11 | ₩94,588 | ₩96,143 | ₩91,007 | ₩91,879 | -2.86% | 52.4만 |
|---|
| 2026.03.10 | ₩93,957 | ₩98,169 | ₩90,390 | ₩95,634 | +1.78% | 51.6만 |
|---|
| 2026.03.09 | ₩97,605 | ₩98,920 | ₩94,058 | ₩95,781 | -1.87% | 52.8만 |
|---|
| 2026.03.06 | ₩98,799 | ₩103,680 | ₩98,705 | ₩101,494 | +2.73% | 75.8만 |
|---|
| 2026.03.05 | ₩89,384 | ₩94,641 | ₩88,446 | ₩91,423 | +2.28% | 76.4만 |
|---|
| 2026.03.04 | ₩94,279 | ₩95,983 | ₩81,673 | ₩86,903 | -7.82% | 129.8만 |
|---|
| 2026.03.03 | ₩106,886 | ₩110,238 | ₩101,964 | ₩105,236 | -1.54% | 62.5만 |
|---|
| 2026.03.02 | ₩112,719 | ₩112,740 | ₩93,488 | ₩99,295 | -11.91% | 78.4만 |
|---|
| 2026.02.27 | ₩112,062 | ₩116,689 | ₩111,338 | ₩114,999 | +2.62% | 56.2만 |
|---|
| 2026.02.26 | ₩100,006 | ₩109,286 | ₩99,483 | ₩104,297 | +4.29% | 83.4만 |
|---|
| 2026.02.25 | ₩113,900 | ₩115,214 | ₩98,437 | ₩99,402 | -12.73% | 98.3만 |
|---|
| 2026.02.24 | ₩136,216 | ₩137,612 | ₩128,947 | ₩129,725 | -4.77% | 43만 |
|---|
| 2026.02.23 | ₩122,979 | ₩132,286 | ₩122,550 | ₩129,751 | +5.51% | 49.2만 |
|---|
| 2026.02.20 | ₩120,216 | ₩121,075 | ₩114,999 | ₩116,327 | -3.24% | 34.9만 |
|---|
| 2026.02.19 | ₩122,134 | ₩124,709 | ₩118,835 | ₩119,224 | -2.38% | 40.4만 |
|---|
| 2026.02.18 | ₩117,319 | ₩122,168 | ₩112,183 | ₩120,256 | +2.50% | 47.5만 |
|---|
| 2026.02.17 | ₩114,557 | ₩119,771 | ₩111,740 | ₩114,020 | -0.47% | 51.1만 |
|---|
| 2026.02.13 | ₩117,534 | ₩118,741 | ₩105,276 | ₩108,428 | -7.75% | 71.3만 |
|---|
| 2026.02.12 | ₩116,756 | ₩127,686 | ₩115,724 | ₩125,554 | +7.54% | 51.8만 |
|---|
| 2026.02.11 | ₩116,890 | ₩126,877 | ₩116,312 | ₩120,699 | +3.26% | 84.6만 |
|---|
| 2026.02.10 | ₩112,652 | ₩116,153 | ₩110,708 | ₩113,913 | +1.12% | 49.3만 |
|---|
| 2026.02.09 | ₩114,208 | ₩115,308 | ₩100,609 | ₩103,265 | -9.58% | 82.9만 |
|---|
| 2026.02.06 | ₩126,345 | ₩126,707 | ₩105,156 | ₩111,284 | -11.92% | 97.8만 |
|---|
| 2026.02.05 | ₩118,151 | ₩143,229 | ₩115,376 | ₩139,112 | +17.74% | 195.1만 |
|---|
| 2026.02.04 | ₩106,108 | ₩116,649 | ₩104,170 | ₩108,897 | +2.63% | 157.5만 |
|---|
| 2026.02.03 | ₩96,707 | ₩113,055 | ₩94,413 | ₩97,927 | +1.26% | 210.2만 |
|---|
| 2026.02.02 | ₩95,915 | ₩96,358 | ₩91,436 | ₩95,741 | -0.18% | 130.6만 |
|---|
| 2026.01.30 | ₩73,130 | ₩77,844 | ₩71,749 | ₩75,772 | +3.61% | 100.2만 |
|---|
| 2026.01.29 | ₩64,976 | ₩71,642 | ₩64,802 | ₩69,536 | +7.02% | 138.3만 |
|---|
| 2026.01.28 | ₩60,618 | ₩62,308 | ₩60,081 | ₩61,194 | +0.95% | 54.1만 |
|---|
| 2026.01.27 | ₩65,017 | ₩66,036 | ₩60,435 | ₩60,645 | -6.72% | 103.4만 |
|---|
| 2026.01.26 | ₩66,840 | ₩67,361 | ₩64,044 | ₩66,250 | -0.88% | 132.5만 |
|---|
| 2026.01.23 | ₩64,561 | ₩66,679 | ₩61,074 | ₩64,373 | -0.29% | 134.1만 |
|---|
| 2026.01.22 | ₩63,233 | ₩65,928 | ₩62,970 | ₩64,507 | +2.01% | 80.9만 |
|---|
| 2026.01.21 | ₩63,112 | ₩67,726 | ₩59,344 | ₩60,765 | -3.72% | 173.2만 |
|---|
| 2026.01.20 | ₩59,907 | ₩62,763 | ₩59,397 | ₩61,838 | +3.22% | 131.1만 |
|---|
| 2026.01.16 | ₩51,860 | ₩53,952 | ₩51,713 | ₩52,517 | +1.27% | 59.7만 |
|---|
| 2026.01.15 | ₩50,251 | ₩53,121 | ₩50,164 | ₩52,719 | +4.91% | 86.5만 |
|---|
| 2026.01.14 | ₩52,169 | ₩52,450 | ₩49,299 | ₩49,835 | -4.47% | 121.1만 |
|---|
| 2026.01.13 | ₩58,143 | ₩59,022 | ₩55,481 | ₩56,125 | -3.47% | 84.4만 |
|---|
| 2026.01.12 | ₩61,275 | ₩61,556 | ₩58,405 | ₩60,256 | -1.66% | 48.6만 |
|---|
| 2026.01.09 | ₩60,510 | ₩61,980 | ₩58,653 | ₩61,516 | +1.66% | 53.5만 |
|---|
| 2026.01.08 | ₩61,208 | ₩62,199 | ₩58,807 | ₩60,054 | -1.88% | 67.6만 |
|---|
| 2026.01.07 | ₩56,916 | ₩59,344 | ₩56,581 | ₩58,861 | +3.42% | 64.9만 |
|---|
| 2026.01.06 | ₩52,893 | ₩57,185 | ₩52,893 | ₩55,173 | +4.31% | 105만 |
|---|
| 2026.01.05 | ₩58,485 | ₩59,330 | ₩54,274 | ₩55,119 | -5.76% | 93.6만 |
|---|
| 2026.01.02 | ₩63,675 | ₩64,308 | ₩58,338 | ₩59,706 | -6.23% | 191.7만 |
|---|
| 2025.12.31 | ₩64,775 | ₩67,055 | ₩64,654 | ₩66,398 | +2.51% | 65.3만 |
|---|
| 2025.12.30 | ₩66,626 | ₩67,685 | ₩64,721 | ₩67,042 | +0.62% | 97.6만 |
|---|
| 2025.12.29 | ₩68,436 | ₩69,241 | ₩66,814 | ₩68,530 | +0.14% | 76.5만 |
|---|
| 2025.12.26 | ₩66,103 | ₩70,083 | ₩66,049 | ₩68,262 | +3.27% | 84.5만 |
|---|
| 2025.12.24 | ₩68,477 | ₩70,207 | ₩67,229 | ₩67,940 | -0.78% | 58.1만 |
|---|
| 2025.12.23 | ₩67,712 | ₩69,606 | ₩65,714 | ₩66,465 | -1.84% | 118.8만 |
|---|
| 2025.12.22 | ₩62,455 | ₩66,720 | ₩61,932 | ₩66,170 | +5.95% | 96.5만 |
|---|
| 2025.12.19 | ₩67,229 | ₩68,436 | ₩64,051 | ₩65,285 | -2.89% | 197.2만 |
|---|
| 2025.12.18 | ₩67,417 | ₩77,422 | ₩65,580 | ₩77,153 | +14.44% | 216.6만 |
|---|
| 2025.12.17 | ₩69,362 | ₩76,484 | ₩65,285 | ₩75,075 | +8.24% | 171.4만 |
|---|
| 2025.12.16 | ₩69,764 | ₩70,877 | ₩67,736 | ₩69,067 | -1.00% | 100.2만 |
|---|
| 2025.12.15 | ₩61,677 | ₩71,246 | ₩60,859 | ₩69,952 | +13.42% | 198.4만 |
|---|
| 2025.12.12 | ₩58,271 | ₩64,853 | ₩57,547 | ₩63,582 | +9.11% | 158.8만 |
|---|
| 2025.12.11 | ₩59,598 | ₩60,873 | ₩58,003 | ₩58,365 | -2.07% | 133.5만 |
|---|
| 2025.12.10 | ₩55,106 | ₩55,897 | ₩51,069 | ₩54,127 | -1.78% | 133.1만 |
|---|
| 2025.12.09 | ₩63,810 | ₩64,279 | ₩52,209 | ₩55,025 | -13.77% | 232.9만 |
|---|
| 2025.12.08 | ₩62,334 | ₩65,325 | ₩60,866 | ₩62,576 | +0.39% | 131.3만 |
|---|
| 2025.12.05 | ₩64,668 | ₩69,308 | ₩62,314 | ₩67,739 | +4.75% | 137.8만 |
|---|
| 2025.12.04 | ₩61,101 | ₩65,908 | ₩59,505 | ₩62,898 | +2.94% | 160.5만 |
|---|
| 2025.12.03 | ₩65,928 | ₩67,055 | ₩62,321 | ₩63,045 | -4.37% | 174.7만 |
|---|
| 2025.12.02 | ₩78,025 | ₩78,466 | ₩67,337 | ₩70,582 | -9.54% | 167.5만 |
|---|
| 2025.12.01 | ₩81,338 | ₩86,103 | ₩80,828 | ₩84,369 | +3.73% | 137.8만 |
|---|
| 2025.11.28 | ₩68,477 | ₩72,245 | ₩68,021 | ₩71,011 | +3.70% | 78.5만 |
|---|
| 2025.11.26 | ₩76,376 | ₩78,052 | ₩70,609 | ₩71,561 | -6.30% | 112.6만 |
|---|
| 2025.11.25 | ₩77,449 | ₩80,384 | ₩75,155 | ₩76,550 | -1.16% | 163.3만 |
|---|
| 2025.11.24 | ₩86,139 | ₩86,917 | ₩73,640 | ₩74,619 | -13.37% | 201.3만 |
|---|
| 2025.11.21 | ₩90,632 | ₩93,662 | ₩85,804 | ₩89,907 | -0.80% | 339.6만 |
|---|
| 2025.11.20 | ₩74,967 | ₩86,568 | ₩74,368 | ₩84,275 | +12.42% | 234.7만 |
|---|
| 2025.11.19 | ₩74,699 | ₩81,807 | ₩71,092 | ₩78,320 | +4.85% | 501.4만 |
|---|
| 2025.11.18 | ₩73,761 | ₩74,967 | ₩67,860 | ₩70,140 | -4.91% | 574만 |
|---|
| 2025.11.17 | ₩71,347 | ₩78,495 | ₩67,189 | ₩76,309 | +6.95% | 572.7만 |
|---|
| 2025.11.14 | ₩70,676 | ₩71,883 | ₩65,043 | ₩70,140 | -0.76% | 749.3만 |
|---|
| 2025.11.13 | ₩60,215 | ₩69,603 | ₩58,204 | ₩68,933 | +14.48% | 703.2만 |
|---|
| 2025.11.12 | ₩54,985 | ₩61,825 | ₩54,838 | ₩60,349 | +9.76% | 528.1만 |
|---|
| 2025.11.11 | ₩56,594 | ₩59,786 | ₩56,460 | ₩59,411 | +4.98% | 442.2만 |
|---|
| 2025.11.10 | ₩54,046 | ₩57,667 | ₩54,046 | ₩55,387 | +2.48% | 311.7만 |
|---|
| 2025.11.07 | ₩68,128 | ₩69,469 | ₩58,539 | ₩58,740 | -13.78% | 584.8만 |
|---|
| 2025.11.06 | ₩63,032 | ₩67,323 | ₩62,898 | ₩65,043 | +3.19% | 477만 |
|---|
| 2025.11.05 | ₩64,775 | ₩65,848 | ₩58,606 | ₩60,081 | -7.25% | 524.7만 |
|---|
| 2025.11.04 | ₩61,288 | ₩73,157 | ₩58,204 | ₩70,542 | +15.10% | 804.7만 |
|---|
| 2025.11.03 | ₩54,583 | ₩59,008 | ₩54,315 | ₩58,338 | +6.88% | 410.4만 |
|---|
| 2025.10.31 | ₩51,632 | ₩53,054 | ₩50,023 | ₩50,559 | -2.08% | 371.3만 |
|---|
| 2025.10.30 | ₩53,108 | ₩56,930 | ₩53,108 | ₩56,594 | +6.57% | 459.4만 |
|---|
| 2025.10.29 | ₩48,145 | ₩52,437 | ₩47,877 | ₩50,962 | +5.85% | 487.4만 |
|---|
| 2025.10.28 | ₩45,463 | ₩48,011 | ₩44,793 | ₩47,877 | +5.31% | 349.1만 |
|---|
| 2025.10.27 | ₩45,195 | ₩46,295 | ₩43,371 | ₩44,525 | -1.48% | 387만 |
|---|
| 2025.10.24 | ₩50,157 | ₩53,108 | ₩50,090 | ₩51,364 | +2.41% | 427.9만 |
|---|
| 2025.10.23 | ₩53,644 | ₩54,784 | ₩51,163 | ₩53,242 | -0.75% | 423.8만 |
|---|
| 2025.10.22 | ₩53,644 | ₩55,454 | ₩52,973 | ₩54,985 | +2.50% | 561만 |
|---|
| 2025.10.21 | ₩52,839 | ₩53,644 | ₩47,006 | ₩49,889 | -5.58% | 569.2만 |
|---|
| 2025.10.20 | ₩48,950 | ₩52,169 | ₩48,414 | ₩50,291 | +2.74% | 439.5만 |
|---|
| 2025.10.17 | ₩56,058 | ₩57,936 | ₩54,046 | ₩54,851 | -2.15% | 612.8만 |
|---|
| 2025.10.16 | ₩48,950 | ₩54,046 | ₩48,414 | ₩53,644 | +9.59% | 673.3만 |
|---|
| 2025.10.15 | ₩48,548 | ₩51,874 | ₩47,609 | ₩50,694 | +4.42% | 665.1만 |
|---|
| 2025.10.14 | ₩50,828 | ₩52,035 | ₩46,402 | ₩47,609 | -6.33% | 612.7만 |
|---|
| 2025.10.13 | ₩48,414 | ₩49,084 | ₩44,256 | ₩44,659 | -7.76% | 623.3만 |
|---|
| 2025.10.10 | ₩43,720 | ₩52,169 | ₩43,049 | ₩51,230 | +17.18% | 830.1만 |
|---|