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 | ₩37,601 | ₩38,177 | ₩37,415 | ₩38,097 | +1.32% | 51.1만 |
| 2026.10.08 | ₩36,636 | ₩40,147 | ₩36,529 | ₩38,459 | +4.97% | 155.9만 |
| 2026.10.07 | ₩35,832 | ₩36,368 | ₩35,390 | ₩35,564 | -0.75% | 96.4만 |
| 2026.10.06 | ₩32,147 | ₩32,830 | ₩31,825 | ₩32,629 | +1.50% | 52.5만 |
| 2026.10.05 | ₩31,946 | ₩32,891 | ₩31,624 | ₩32,241 | +0.92% | 51.4만 |
| 2026.10.02 | ₩31,236 | ₩33,635 | ₩30,660 | ₩33,246 | +6.44% | 91.6만 |
| 2026.10.01 | ₩32,830 | ₩33,054 | ₩32,093 | ₩32,361 | -1.43% | 39만 |
| 2026.09.30 | ₩32,160 | ₩33,527 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,514 |
| +4.21% |
| 80.7만 |
| 2026.09.29 | ₩31,745 | ₩33,447 | ₩31,678 | ₩32,897 | +3.63% | 62.7만 |
|---|
| 2026.09.28 | ₩32,857 | ₩33,822 | ₩32,160 | ₩33,353 | +1.51% | 65.6만 |
|---|
| 2026.09.25 | ₩32,656 | ₩33,393 | ₩32,455 | ₩32,844 | +0.57% | 41.1만 |
|---|
| 2026.09.24 | ₩33,554 | ₩33,862 | ₩32,495 | ₩32,670 | -2.64% | 46.3만 |
|---|
| 2026.09.23 | ₩32,321 | ₩34,069 | ₩32,116 | ₩33,085 | +2.36% | 83.6만 |
|---|
| 2026.09.22 | ₩31,624 | ₩32,241 | ₩31,196 | ₩31,437 | -0.59% | 76.3만 |
|---|
| 2026.09.21 | ₩31,986 | ₩32,550 | ₩30,861 | ₩31,169 | -2.56% | 219.3만 |
|---|
| 2026.09.18 | ₩38,847 | ₩38,941 | ₩34,118 | ₩34,412 | -11.42% | 136.8만 |
|---|
| 2026.09.17 | ₩40,710 | ₩41,487 | ₩39,638 | ₩40,884 | +0.43% | 59.8만 |
|---|
| 2026.09.16 | ₩42,465 | ₩43,638 | ₩41,567 | ₩42,237 | -0.54% | 93만 |
|---|
| 2026.09.15 | ₩40,147 | ₩43,819 | ₩40,107 | ₩42,036 | +4.71% | 167.5만 |
|---|
| 2026.09.14 | ₩39,263 | ₩39,557 | ₩37,939 | ₩38,137 | -2.87% | 87.2만 |
|---|
| 2026.09.11 | ₩39,531 | ₩39,665 | ₩34,077 | ₩38,150 | -3.49% | 147만 |
|---|
| 2026.09.10 | ₩42,197 | ₩42,318 | ₩40,422 | ₩40,777 | -3.37% | 51.9만 |
|---|
| 2026.09.09 | ₩39,021 | ₩40,816 | ₩38,941 | ₩40,696 | +4.29% | 43.4만 |
|---|
| 2026.09.08 | ₩40,576 | ₩41,567 | ₩39,343 | ₩40,080 | -1.22% | 50.1만 |
|---|
| 2026.09.04 | ₩41,219 | ₩41,755 | ₩40,696 | ₩41,005 | -0.52% | 62.3만 |
|---|
| 2026.09.03 | ₩42,626 | ₩42,653 | ₩38,646 | ₩38,928 | -8.68% | 97만 |
|---|
| 2026.09.02 | ₩43,886 | ₩44,381 | ₩42,720 | ₩43,631 | -0.58% | 33.8만 |
|---|
| 2026.09.01 | ₩41,969 | ₩43,899 | ₩41,460 | ₩42,733 | +1.82% | 59.9만 |
|---|
| 2026.08.31 | ₩42,881 | ₩43,464 | ₩41,482 | ₩41,755 | -2.63% | 43.5만 |
|---|
| 2026.08.28 | ₩41,286 | ₩44,368 | ₩40,469 | ₩43,484 | +5.32% | 85.1만 |
|---|
| 2026.08.27 | ₩41,232 | ₩41,849 | ₩40,093 | ₩41,273 | +0.10% | 72.1만 |
|---|
| 2026.08.26 | ₩43,175 | ₩43,618 | ₩41,822 | ₩42,224 | -2.20% | 74.5만 |
|---|
| 2026.08.25 | ₩42,693 | ₩43,309 | ₩41,675 | ₩42,452 | -0.56% | 60.3만 |
|---|
| 2026.08.24 | ₩41,018 | ₩42,827 | ₩40,000 | ₩42,197 | +2.87% | 83.3만 |
|---|
| 2026.08.21 | ₩45,561 | ₩46,271 | ₩43,651 | ₩44,381 | -2.59% | 146.8만 |
|---|
| 2026.08.20 | ₩50,438 | ₩52,020 | ₩46,217 | ₩47,571 | -5.69% | 136.9만 |
|---|
| 2026.08.19 | ₩74,063 | ₩74,907 | ₩60,301 | ₩61,132 | -17.46% | 107.2만 |
|---|
| 2026.08.18 | ₩77,694 | ₩77,748 | ₩75,396 | ₩76,220 | -1.90% | 17.2만 |
|---|
| 2026.08.17 | ₩77,413 | ₩77,467 | ₩75,859 | ₩76,502 | -1.18% | 22.2만 |
|---|
| 2026.08.14 | ₩79,758 | ₩80,294 | ₩78,204 | ₩78,820 | -1.18% | 13.8만 |
|---|
| 2026.08.13 | ₩78,297 | ₩80,294 | ₩77,520 | ₩78,257 | -0.05% | 18.4만 |
|---|
| 2026.08.12 | ₩76,636 | ₩79,329 | ₩76,575 | ₩79,088 | +3.20% | 18.7만 |
|---|
| 2026.08.11 | ₩78,405 | ₩81,051 | ₩77,909 | ₩78,954 | +0.70% | 16.7만 |
|---|
| 2026.08.10 | ₩76,770 | ₩79,932 | ₩76,770 | ₩79,034 | +2.95% | 16.3만 |
|---|
| 2026.08.07 | ₩74,921 | ₩76,810 | ₩74,572 | ₩75,577 | +0.88% | 19.6만 |
|---|
| 2026.08.06 | ₩77,614 | ₩77,855 | ₩75,617 | ₩76,435 | -1.52% | 11.4만 |
|---|
| 2026.08.05 | ₩80,093 | ₩81,138 | ₩75,041 | ₩76,046 | -5.05% | 25.3만 |
|---|
| 2026.08.04 | ₩79,972 | ₩80,904 | ₩78,847 | ₩79,369 | -0.75% | 20만 |
|---|
| 2026.08.03 | ₩82,398 | ₩82,880 | ₩79,590 | ₩79,919 | -3.01% | 23.2만 |
|---|
| 2026.07.31 | ₩81,031 | ₩84,073 | ₩80,837 | ₩82,384 | +1.67% | 33.2만 |
|---|
| 2026.07.30 | ₩78,003 | ₩78,847 | ₩76,944 | ₩77,976 | -0.03% | 19.6만 |
|---|
| 2026.07.29 | ₩79,771 | ₩81,339 | ₩77,560 | ₩81,192 | +1.78% | 31.7만 |
|---|
| 2026.07.28 | ₩81,326 | ₩83,430 | ₩77,721 | ₩78,177 | -3.87% | 42.1만 |
|---|
| 2026.07.27 | ₩75,832 | ₩78,941 | ₩73,701 | ₩76,274 | +0.58% | 38.9만 |
|---|
| 2026.07.24 | ₩83,577 | ₩85,386 | ₩83,242 | ₩83,765 | +0.22% | 19.8만 |
|---|
| 2026.07.23 | ₩80,897 | ₩83,202 | ₩80,013 | ₩82,505 | +1.99% | 22만 |
|---|
| 2026.07.22 | ₩78,954 | ₩78,954 | ₩76,207 | ₩78,699 | -0.32% | 16.3만 |
|---|
| 2026.07.21 | ₩77,668 | ₩79,731 | ₩77,118 | ₩78,699 | +1.33% | 17.8만 |
|---|
| 2026.07.20 | ₩83,631 | ₩84,823 | ₩79,061 | ₩81,527 | -2.52% | 22.6만 |
|---|
| 2026.07.17 | ₩88,736 | ₩89,647 | ₩84,930 | ₩86,083 | -2.99% | 17.9만 |
|---|
| 2026.07.16 | ₩82,505 | ₩84,126 | ₩81,674 | ₩83,081 | +0.70% | 15.8만 |
|---|
| 2026.07.15 | ₩78,070 | ₩81,058 | ₩77,654 | ₩79,503 | +1.84% | 30.7만 |
|---|
| 2026.07.14 | ₩83,242 | ₩85,172 | ₩82,250 | ₩83,363 | +0.14% | 26만 |
|---|
| 2026.07.13 | ₩95,048 | ₩96,910 | ₩93,279 | ₩94,284 | -0.80% | 21.6만 |
|---|
| 2026.07.10 | ₩92,073 | ₩94,378 | ₩89,956 | ₩92,622 | +0.60% | 19만 |
|---|
| 2026.07.09 | ₩97,942 | ₩99,242 | ₩96,347 | ₩97,205 | -0.75% | 11.4만 |
|---|
| 2026.07.08 | ₩98,840 | ₩101,373 | ₩97,205 | ₩97,714 | -1.14% | 24.5만 |
|---|
| 2026.07.07 | ₩95,048 | ₩96,274 | ₩90,828 | ₩93,145 | -2.00% | 27.6만 |
|---|
| 2026.07.06 | ₩100,173 | ₩100,597 | ₩91,416 | ₩92,783 | -7.38% | 37.8만 |
|---|
| 2026.07.02 | ₩106,934 | ₩107,471 | ₩101,560 | ₩103,959 | -2.78% | 42.2만 |
|---|
| 2026.07.01 | ₩122,652 | ₩123,724 | ₩114,250 | ₩116,314 | -5.17% | 24.5만 |
|---|
| 2026.06.30 | ₩127,637 | ₩129,138 | ₩124,166 | ₩124,501 | -2.46% | 32.4만 |
|---|
| 2026.06.29 | ₩125,948 | ₩128,816 | ₩116,341 | ₩117,815 | -6.46% | 21.8만 |
|---|
| 2026.06.26 | ₩132,702 | ₩133,453 | ₩121,325 | ₩125,788 | -5.21% | 24.6만 |
|---|
| 2026.06.25 | ₩116,689 | ₩132,836 | ₩116,568 | ₩128,682 | +10.28% | 38.6만 |
|---|
| 2026.06.24 | ₩115,362 | ₩128,655 | ₩113,868 | ₩124,756 | +8.14% | 47.7만 |
|---|
| 2026.06.23 | ₩115,577 | ₩115,937 | ₩112,662 | ₩113,848 | -1.50% | 19.7만 |
|---|
| 2026.06.22 | ₩101,239 | ₩105,754 | ₩99,309 | ₩104,977 | +3.69% | 18.3만 |
|---|
| 2026.06.18 | ₩103,182 | ₩112,830 | ₩102,975 | ₩108,609 | +5.26% | 34.7만 |
|---|
| 2026.06.17 | ₩102,552 | ₩105,714 | ₩98,773 | ₩105,285 | +2.67% | 29만 |
|---|
| 2026.06.16 | ₩97,674 | ₩101,708 | ₩96,280 | ₩98,719 | +1.07% | 33.1만 |
|---|
| 2026.06.15 | ₩96,146 | ₩98,049 | ₩91,899 | ₩95,490 | -0.68% | 58.2만 |
|---|
| 2026.06.12 | ₩117,841 | ₩119,717 | ₩114,107 | ₩117,547 | -0.25% | 17.5만 |
|---|
| 2026.06.11 | ₩120,454 | ₩122,968 | ₩113,902 | ₩115,389 | -4.21% | 35.3만 |
|---|
| 2026.06.10 | ₩122,277 | ₩124,474 | ₩117,887 | ₩123,175 | +0.73% | 37.4만 |
|---|
| 2026.06.09 | ₩117,620 | ₩125,546 | ₩116,957 | ₩119,369 | +1.49% | 55.7만 |
|---|
| 2026.06.08 | ₩114,947 | ₩116,997 | ₩111,838 | ₩115,523 | +0.50% | 40.3만 |
|---|
| 2026.06.05 | ₩122,840 | ₩138,035 | ₩121,754 | ₩134,082 | +9.15% | 122만 |
|---|
| 2026.06.04 | ₩110,900 | ₩111,905 | ₩107,202 | ₩109,252 | -1.49% | 49.3만 |
|---|
| 2026.06.03 | ₩99,805 | ₩106,853 | ₩98,809 | ₩106,371 | +6.58% | 45.3만 |
|---|
| 2026.06.02 | ₩89,647 | ₩97,821 | ₩89,554 | ₩95,610 | +6.65% | 60.3만 |
|---|
| 2026.06.01 | ₩89,768 | ₩91,312 | ₩87,168 | ₩87,463 | -2.57% | 42.8만 |
|---|
| 2026.05.29 | ₩88,294 | ₩89,768 | ₩83,865 | ₩86,297 | -2.26% | 38.5만 |
|---|
| 2026.05.28 | ₩89,098 | ₩90,465 | ₩85,470 | ₩86,404 | -3.02% | 45만 |
|---|
| 2026.05.27 | ₩82,398 | ₩84,260 | ₩81,507 | ₩83,349 | +1.15% | 25만 |
|---|
| 2026.05.26 | ₩78,378 | ₩83,322 | ₩76,381 | ₩81,674 | +4.21% | 40.4만 |
|---|
| 2026.05.22 | ₩77,721 | ₩82,853 | ₩77,574 | ₩82,505 | +6.16% | 27.2만 |
|---|
| 2026.05.21 | ₩78,619 | ₩79,329 | ₩75,872 | ₩76,770 | -2.35% | 22.9만 |
|---|
| 2026.05.20 | ₩77,895 | ₩78,632 | ₩76,234 | ₩76,877 | -1.31% | 17.7만 |
|---|
| 2026.05.19 | ₩79,396 | ₩80,267 | ₩77,978 | ₩78,967 | -0.54% | 25.6만 |
|---|
| 2026.05.18 | ₩76,743 | ₩80,898 | ₩76,743 | ₩78,029 | +1.68% | 45.9만 |
|---|
| 2026.05.15 | ₩70,217 | ₩72,676 | ₩70,217 | ₩71,584 | +1.95% | 41.5만 |
|---|
| 2026.05.14 | ₩69,467 | ₩70,418 | ₩65,728 | ₩67,148 | -3.34% | 32.4만 |
|---|
| 2026.05.13 | ₩68,341 | ₩71,142 | ₩68,140 | ₩69,761 | +2.08% | 25.1만 |
|---|
| 2026.05.12 | ₩68,127 | ₩69,681 | ₩67,966 | ₩68,113 | -0.02% | 26.2만 |
|---|
| 2026.05.11 | ₩65,768 | ₩67,001 | ₩64,683 | ₩64,964 | -1.22% | 21.1만 |
|---|
| 2026.05.08 | ₩68,743 | ₩69,132 | ₩65,849 | ₩66,251 | -3.63% | 36.4만 |
|---|
| 2026.05.07 | ₩65,795 | ₩68,341 | ₩65,782 | ₩67,510 | +2.61% | 33.7만 |
|---|
| 2026.05.06 | ₩62,619 | ₩65,031 | ₩62,445 | ₩64,442 | +2.91% | 35.9만 |
|---|
| 2026.05.05 | ₩62,137 | ₩63,785 | ₩61,681 | ₩63,142 | +1.62% | 26.3만 |
|---|
| 2026.05.04 | ₩65,112 | ₩65,755 | ₩62,579 | ₩64,040 | -1.65% | 62.5만 |
|---|
| 2026.05.01 | ₩66,653 | ₩67,370 | ₩65,567 | ₩66,894 | +0.36% | 45.8만 |
|---|
| 2026.04.30 | ₩69,949 | ₩70,699 | ₩69,011 | ₩69,775 | -0.25% | 40.4만 |
|---|
| 2026.04.29 | ₩67,148 | ₩72,455 | ₩67,148 | ₩71,624 | +6.67% | 53.3만 |
|---|
| 2026.04.28 | ₩69,480 | ₩70,009 | ₩67,336 | ₩67,577 | -2.74% | 41.1만 |
|---|
| 2026.04.27 | ₩66,813 | ₩69,601 | ₩65,875 | ₩68,328 | +2.27% | 51만 |
|---|
| 2026.04.24 | ₩66,063 | ₩67,483 | ₩66,009 | ₩66,291 | +0.34% | 25.9만 |
|---|
| 2026.04.23 | ₩66,197 | ₩68,330 | ₩65,259 | ₩66,934 | +1.11% | 57.5만 |
|---|
| 2026.04.22 | ₩61,614 | ₩63,115 | ₩60,703 | ₩62,298 | +1.11% | 55만 |
|---|
| 2026.04.21 | ₩67,698 | ₩68,877 | ₩66,378 | ₩68,140 | +0.65% | 56만 |
|---|
| 2026.04.20 | ₩66,921 | ₩68,944 | ₩65,661 | ₩66,210 | -1.06% | 71.5만 |
|---|
| 2026.04.17 | ₩62,552 | ₩63,443 | ₩59,363 | ₩61,279 | -2.04% | 105만 |
|---|
| 2026.04.16 | ₩65,715 | ₩69,212 | ₩65,045 | ₩65,246 | -0.71% | 65만 |
|---|
| 2026.04.15 | ₩66,720 | ₩67,792 | ₩63,652 | ₩64,254 | -3.70% | 50.3만 |
|---|
| 2026.04.14 | ₩64,073 | ₩68,549 | ₩61,400 | ₩67,993 | +6.12% | 121.9만 |
|---|
| 2026.04.13 | ₩75,296 | ₩76,381 | ₩70,820 | ₩71,209 | -5.43% | 66.1만 |
|---|
| 2026.04.10 | ₩73,916 | ₩74,679 | ₩71,410 | ₩71,570 | -3.17% | 46.2만 |
|---|
| 2026.04.09 | ₩76,689 | ₩78,272 | ₩73,286 | ₩74,117 | -3.35% | 47.2만 |
|---|
| 2026.04.08 | ₩70,592 | ₩76,542 | ₩70,284 | ₩74,612 | +5.69% | 71.8만 |
|---|
| 2026.04.07 | ₩84,287 | ₩86,230 | ₩82,023 | ₩82,076 | -2.62% | 71.8만 |
|---|
| 2026.04.06 | ₩79,865 | ₩81,661 | ₩77,638 | ₩79,785 | -0.10% | 78.6만 |
|---|
| 2026.04.02 | ₩89,339 | ₩90,331 | ₩85,627 | ₩86,431 | -3.25% | 67.3만 |
|---|
| 2026.04.01 | ₩81,299 | ₩83,175 | ₩78,445 | ₩80,951 | -0.43% | 39.8만 |
|---|
| 2026.03.31 | ₩87,664 | ₩89,567 | ₩82,023 | ₩84,287 | -3.85% | 69.8만 |
|---|
| 2026.03.30 | ₩86,096 | ₩91,845 | ₩85,507 | ₩91,108 | +5.82% | 67.3만 |
|---|
| 2026.03.27 | ₩93,788 | ₩95,878 | ₩92,448 | ₩93,976 | +0.20% | 54.8만 |
|---|
| 2026.03.26 | ₩86,860 | ₩90,130 | ₩85,734 | ₩89,018 | +2.48% | 52.9만 |
|---|
| 2026.03.25 | ₩78,847 | ₩81,740 | ₩77,601 | ₩79,731 | +1.12% | 37.5만 |
|---|
| 2026.03.24 | ₩81,487 | ₩85,332 | ₩80,870 | ₩84,327 | +3.49% | 49만 |
|---|
| 2026.03.23 | ₩81,621 | ₩84,235 | ₩78,364 | ₩81,165 | -0.56% | 78.9만 |
|---|
| 2026.03.20 | ₩81,889 | ₩84,260 | ₩81,889 | ₩82,867 | +1.19% | 54.8만 |
|---|
| 2026.03.19 | ₩83,162 | ₩85,306 | ₩81,165 | ₩82,224 | -1.13% | 92.7만 |
|---|
| 2026.03.18 | ₩75,778 | ₩80,187 | ₩75,430 | ₩78,927 | +4.16% | 95.9만 |
|---|
| 2026.03.17 | ₩70,659 | ₩71,704 | ₩68,341 | ₩70,673 | +0.02% | 105.6만 |
|---|
| 2026.03.16 | ₩74,599 | ₩76,462 | ₩68,609 | ₩70,056 | -6.09% | 170.8만 |
|---|
| 2026.03.13 | ₩82,103 | ₩90,552 | ₩79,986 | ₩89,594 | +9.12% | 108.3만 |
|---|
| 2026.03.12 | ₩93,520 | ₩95,409 | ₩90,063 | ₩92,247 | -1.36% | 60.7만 |
|---|
| 2026.03.11 | ₩94,512 | ₩96,066 | ₩90,934 | ₩91,805 | -2.86% | 52.4만 |
|---|
| 2026.03.10 | ₩93,882 | ₩98,089 | ₩90,317 | ₩95,557 | +1.78% | 51.6만 |
|---|
| 2026.03.09 | ₩97,527 | ₩98,840 | ₩93,982 | ₩95,704 | -1.87% | 52.8만 |
|---|
| 2026.03.06 | ₩98,719 | ₩103,597 | ₩98,625 | ₩101,413 | +2.73% | 75.8만 |
|---|
| 2026.03.05 | ₩89,312 | ₩94,565 | ₩88,374 | ₩91,349 | +2.28% | 76.4만 |
|---|
| 2026.03.04 | ₩94,203 | ₩95,905 | ₩81,607 | ₩86,833 | -7.82% | 129.8만 |
|---|
| 2026.03.03 | ₩106,800 | ₩110,150 | ₩101,882 | ₩105,151 | -1.54% | 62.5만 |
|---|
| 2026.03.02 | ₩112,629 | ₩112,649 | ₩93,413 | ₩99,215 | -11.91% | 78.4만 |
|---|
| 2026.02.27 | ₩111,972 | ₩116,595 | ₩111,248 | ₩114,907 | +2.62% | 56.2만 |
|---|
| 2026.02.26 | ₩99,925 | ₩109,198 | ₩99,403 | ₩104,213 | +4.29% | 83.4만 |
|---|
| 2026.02.25 | ₩113,808 | ₩115,121 | ₩98,357 | ₩99,322 | -12.73% | 98.3만 |
|---|
| 2026.02.24 | ₩136,106 | ₩137,501 | ₩128,843 | ₩129,620 | -4.77% | 43만 |
|---|
| 2026.02.23 | ₩122,880 | ₩132,180 | ₩122,451 | ₩129,647 | +5.51% | 49.2만 |
|---|
| 2026.02.20 | ₩120,119 | ₩120,977 | ₩114,907 | ₩116,233 | -3.24% | 34.9만 |
|---|
| 2026.02.19 | ₩122,036 | ₩124,608 | ₩118,739 | ₩119,128 | -2.38% | 40.4만 |
|---|
| 2026.02.18 | ₩117,225 | ₩122,069 | ₩112,093 | ₩120,160 | +2.50% | 47.5만 |
|---|
| 2026.02.17 | ₩114,465 | ₩119,675 | ₩111,650 | ₩113,928 | -0.47% | 51.1만 |
|---|
| 2026.02.13 | ₩117,439 | ₩118,645 | ₩105,192 | ₩108,341 | -7.75% | 71.3만 |
|---|
| 2026.02.12 | ₩116,662 | ₩127,583 | ₩115,630 | ₩125,453 | +7.54% | 51.8만 |
|---|
| 2026.02.11 | ₩116,796 | ₩126,775 | ₩116,219 | ₩120,602 | +3.26% | 84.6만 |
|---|
| 2026.02.10 | ₩112,562 | ₩116,059 | ₩110,619 | ₩113,821 | +1.12% | 49.3만 |
|---|
| 2026.02.09 | ₩114,116 | ₩115,215 | ₩100,528 | ₩103,182 | -9.58% | 82.9만 |
|---|
| 2026.02.06 | ₩126,243 | ₩126,605 | ₩105,071 | ₩111,195 | -11.92% | 97.8만 |
|---|
| 2026.02.05 | ₩118,056 | ₩143,114 | ₩115,283 | ₩139,000 | +17.74% | 195.1만 |
|---|
| 2026.02.04 | ₩106,022 | ₩116,555 | ₩104,086 | ₩108,810 | +2.63% | 157.5만 |
|---|
| 2026.02.03 | ₩96,629 | ₩112,964 | ₩94,337 | ₩97,848 | +1.26% | 210.2만 |
|---|
| 2026.02.02 | ₩95,838 | ₩96,280 | ₩91,363 | ₩95,664 | -0.18% | 130.6만 |
|---|
| 2026.01.30 | ₩73,071 | ₩77,781 | ₩71,691 | ₩75,711 | +3.61% | 100.2만 |
|---|
| 2026.01.29 | ₩64,924 | ₩71,584 | ₩64,750 | ₩69,480 | +7.02% | 138.3만 |
|---|
| 2026.01.28 | ₩60,569 | ₩62,257 | ₩60,033 | ₩61,145 | +0.95% | 54.1만 |
|---|
| 2026.01.27 | ₩64,964 | ₩65,983 | ₩60,387 | ₩60,596 | -6.72% | 103.4만 |
|---|
| 2026.01.26 | ₩66,787 | ₩67,307 | ₩63,993 | ₩66,197 | -0.88% | 132.5만 |
|---|
| 2026.01.23 | ₩64,509 | ₩66,626 | ₩61,025 | ₩64,321 | -0.29% | 134.1만 |
|---|
| 2026.01.22 | ₩63,182 | ₩65,875 | ₩62,919 | ₩64,455 | +2.01% | 80.9만 |
|---|
| 2026.01.21 | ₩63,061 | ₩67,671 | ₩59,296 | ₩60,716 | -3.72% | 173.2만 |
|---|
| 2026.01.20 | ₩59,859 | ₩62,713 | ₩59,349 | ₩61,788 | +3.22% | 131.1만 |
|---|
| 2026.01.16 | ₩51,819 | ₩53,909 | ₩51,671 | ₩52,475 | +1.27% | 59.7만 |
|---|
| 2026.01.15 | ₩50,211 | ₩53,078 | ₩50,123 | ₩52,676 | +4.91% | 86.5만 |
|---|
| 2026.01.14 | ₩52,127 | ₩52,408 | ₩49,259 | ₩49,795 | -4.47% | 121.1만 |
|---|
| 2026.01.13 | ₩58,097 | ₩58,974 | ₩55,437 | ₩56,080 | -3.47% | 84.4만 |
|---|
| 2026.01.12 | ₩61,226 | ₩61,507 | ₩58,358 | ₩60,207 | -1.66% | 48.6만 |
|---|
| 2026.01.09 | ₩60,462 | ₩61,930 | ₩58,606 | ₩61,467 | +1.66% | 53.5만 |
|---|
| 2026.01.08 | ₩61,159 | ₩62,149 | ₩58,760 | ₩60,006 | -1.88% | 67.6만 |
|---|
| 2026.01.07 | ₩56,870 | ₩59,296 | ₩56,535 | ₩58,813 | +3.42% | 64.9만 |
|---|
| 2026.01.06 | ₩52,850 | ₩57,138 | ₩52,850 | ₩55,128 | +4.31% | 105만 |
|---|
| 2026.01.05 | ₩58,438 | ₩59,282 | ₩54,231 | ₩55,075 | -5.76% | 93.6만 |
|---|
| 2026.01.02 | ₩63,624 | ₩64,257 | ₩58,291 | ₩59,658 | -6.23% | 191.7만 |
|---|
| 2025.12.31 | ₩64,723 | ₩67,001 | ₩64,602 | ₩66,344 | +2.51% | 65.3만 |
|---|
| 2025.12.30 | ₩66,572 | ₩67,631 | ₩64,669 | ₩66,988 | +0.62% | 97.6만 |
|---|
| 2025.12.29 | ₩68,381 | ₩69,185 | ₩66,760 | ₩68,475 | +0.14% | 76.5만 |
|---|
| 2025.12.26 | ₩66,050 | ₩70,027 | ₩65,996 | ₩68,207 | +3.27% | 84.5만 |
|---|
| 2025.12.24 | ₩68,421 | ₩70,150 | ₩67,175 | ₩67,885 | -0.78% | 58.1만 |
|---|
| 2025.12.23 | ₩67,658 | ₩69,550 | ₩65,661 | ₩66,411 | -1.84% | 118.8만 |
|---|
| 2025.12.22 | ₩62,405 | ₩66,666 | ₩61,882 | ₩66,117 | +5.95% | 96.5만 |
|---|
| 2025.12.19 | ₩67,175 | ₩68,381 | ₩63,999 | ₩65,232 | -2.89% | 197.2만 |
|---|
| 2025.12.18 | ₩67,363 | ₩77,359 | ₩65,527 | ₩77,091 | +14.44% | 216.6만 |
|---|
| 2025.12.17 | ₩69,306 | ₩76,423 | ₩65,232 | ₩75,014 | +8.24% | 171.4만 |
|---|
| 2025.12.16 | ₩69,708 | ₩70,820 | ₩67,682 | ₩69,011 | -1.00% | 100.2만 |
|---|
| 2025.12.15 | ₩61,628 | ₩71,189 | ₩60,810 | ₩69,895 | +13.42% | 198.4만 |
|---|
| 2025.12.12 | ₩58,224 | ₩64,801 | ₩57,500 | ₩63,530 | +9.11% | 158.8만 |
|---|
| 2025.12.11 | ₩59,550 | ₩60,824 | ₩57,956 | ₩58,318 | -2.07% | 133.5만 |
|---|
| 2025.12.10 | ₩55,061 | ₩55,852 | ₩51,028 | ₩54,083 | -1.78% | 133.1만 |
|---|
| 2025.12.09 | ₩63,758 | ₩64,227 | ₩52,167 | ₩54,981 | -13.77% | 232.9만 |
|---|
| 2025.12.08 | ₩62,284 | ₩65,272 | ₩60,817 | ₩62,525 | +0.39% | 131.3만 |
|---|
| 2025.12.05 | ₩64,616 | ₩69,252 | ₩62,264 | ₩67,684 | +4.75% | 137.8만 |
|---|
| 2025.12.04 | ₩61,051 | ₩65,855 | ₩59,457 | ₩62,847 | +2.94% | 160.5만 |
|---|
| 2025.12.03 | ₩65,875 | ₩67,001 | ₩62,271 | ₩62,994 | -4.37% | 174.7만 |
|---|
| 2025.12.02 | ₩77,962 | ₩78,403 | ₩67,282 | ₩70,525 | -9.54% | 167.5만 |
|---|
| 2025.12.01 | ₩81,272 | ₩86,033 | ₩80,763 | ₩84,301 | +3.73% | 137.8만 |
|---|
| 2025.11.28 | ₩68,421 | ₩72,187 | ₩67,966 | ₩70,954 | +3.70% | 78.5만 |
|---|
| 2025.11.26 | ₩76,314 | ₩77,989 | ₩70,552 | ₩71,503 | -6.30% | 112.6만 |
|---|
| 2025.11.25 | ₩77,386 | ₩80,319 | ₩75,095 | ₩76,488 | -1.16% | 163.3만 |
|---|
| 2025.11.24 | ₩86,069 | ₩86,847 | ₩73,580 | ₩74,559 | -13.37% | 201.3만 |
|---|
| 2025.11.21 | ₩90,559 | ₩93,587 | ₩85,734 | ₩89,835 | -0.80% | 339.6만 |
|---|
| 2025.11.20 | ₩74,907 | ₩86,498 | ₩74,308 | ₩84,207 | +12.42% | 234.7만 |
|---|
| 2025.11.19 | ₩74,639 | ₩81,741 | ₩71,034 | ₩78,257 | +4.85% | 501.4만 |
|---|
| 2025.11.18 | ₩73,701 | ₩74,907 | ₩67,805 | ₩70,083 | -4.91% | 574만 |
|---|
| 2025.11.17 | ₩71,289 | ₩78,431 | ₩67,135 | ₩76,247 | +6.95% | 572.7만 |
|---|
| 2025.11.14 | ₩70,619 | ₩71,825 | ₩64,991 | ₩70,083 | -0.76% | 749.3만 |
|---|
| 2025.11.13 | ₩60,167 | ₩69,547 | ₩58,157 | ₩68,877 | +14.48% | 703.2만 |
|---|
| 2025.11.12 | ₩54,941 | ₩61,775 | ₩54,793 | ₩60,301 | +9.76% | 528.1만 |
|---|
| 2025.11.11 | ₩56,549 | ₩59,738 | ₩56,415 | ₩59,363 | +4.98% | 442.2만 |
|---|
| 2025.11.10 | ₩54,003 | ₩57,621 | ₩54,003 | ₩55,343 | +2.48% | 311.7만 |
|---|
| 2025.11.07 | ₩68,073 | ₩69,413 | ₩58,492 | ₩58,693 | -13.78% | 584.8만 |
|---|
| 2025.11.06 | ₩62,981 | ₩67,269 | ₩62,847 | ₩64,991 | +3.19% | 477만 |
|---|
| 2025.11.05 | ₩64,723 | ₩65,795 | ₩58,559 | ₩60,033 | -7.25% | 524.7만 |
|---|
| 2025.11.04 | ₩61,239 | ₩73,098 | ₩58,157 | ₩70,485 | +15.10% | 804.7만 |
|---|
| 2025.11.03 | ₩54,539 | ₩58,961 | ₩54,271 | ₩58,291 | +6.88% | 410.4만 |
|---|
| 2025.10.31 | ₩51,591 | ₩53,011 | ₩49,983 | ₩50,519 | -2.08% | 371.3만 |
|---|
| 2025.10.30 | ₩53,065 | ₩56,884 | ₩53,065 | ₩56,549 | +6.57% | 459.4만 |
|---|
| 2025.10.29 | ₩48,107 | ₩52,395 | ₩47,839 | ₩50,921 | +5.85% | 487.4만 |
|---|
| 2025.10.28 | ₩45,427 | ₩47,973 | ₩44,757 | ₩47,839 | +5.31% | 349.1만 |
|---|
| 2025.10.27 | ₩45,159 | ₩46,257 | ₩43,336 | ₩44,489 | -1.48% | 387만 |
|---|
| 2025.10.24 | ₩50,117 | ₩53,065 | ₩50,050 | ₩51,323 | +2.41% | 427.9만 |
|---|
| 2025.10.23 | ₩53,601 | ₩54,740 | ₩51,122 | ₩53,199 | -0.75% | 423.8만 |
|---|
| 2025.10.22 | ₩53,601 | ₩55,410 | ₩52,931 | ₩54,941 | +2.50% | 561만 |
|---|
| 2025.10.21 | ₩52,797 | ₩53,601 | ₩46,968 | ₩49,849 | -5.58% | 569.2만 |
|---|
| 2025.10.20 | ₩48,911 | ₩52,127 | ₩48,375 | ₩50,251 | +2.74% | 439.5만 |
|---|
| 2025.10.17 | ₩56,013 | ₩57,889 | ₩54,003 | ₩54,807 | -2.15% | 612.8만 |
|---|
| 2025.10.16 | ₩48,911 | ₩54,003 | ₩48,375 | ₩53,601 | +9.59% | 673.3만 |
|---|
| 2025.10.15 | ₩48,509 | ₩51,832 | ₩47,571 | ₩50,653 | +4.42% | 665.1만 |
|---|
| 2025.10.14 | ₩50,787 | ₩51,993 | ₩46,365 | ₩47,571 | -6.33% | 612.7만 |
|---|
| 2025.10.13 | ₩48,375 | ₩49,045 | ₩44,221 | ₩44,623 | -7.76% | 623.3만 |
|---|
| 2025.10.10 | ₩43,685 | ₩52,127 | ₩43,015 | ₩51,189 | +17.18% | 830.1만 |
|---|