시장 데이터를 불러오는 중
전체 종목
ProShares Ultra MSCI Japan 과거 주가
ProShares Ultra MSCI Japan · EZJ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ProShares Ultra MSCI Japan · EZJ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩92,046 | ₩92,944 | ₩92,046 | ₩92,877 | +0.90% | 5.6천 |
| 2026.10.08 | ₩92,180 | ₩92,180 | ₩91,577 | ₩91,805 | -0.41% | 3.7천 |
| 2026.10.07 | ₩93,185 | ₩93,976 | ₩93,158 | ₩93,694 | +0.55% | 3.3천 |
| 2026.10.06 | ₩96,307 | ₩96,321 | ₩95,798 | ₩95,852 | -0.47% | 1.7천 |
| 2026.10.05 | ₩95,342 | ₩95,718 | ₩95,342 | ₩95,718 | +0.39% | 2.4천 |
| 2026.10.02 | ₩95,262 | ₩95,342 | ₩95,048 | ₩95,048 | -0.23% | 1.4천 |
| 2026.10.01 | ₩92,917 | ₩92,917 | ₩91,162 | ₩92,153 | -0.82% | 4.2천 |
| 2026.09.30 | ₩93,922 | ₩94,391 | ₩92,193 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩92,193 |
| -1.84% |
| 1.6천 |
| 2026.09.29 | ₩89,956 | ₩90,572 | ₩89,755 | ₩90,572 | +0.69% | 700 |
|---|
| 2026.09.28 | ₩91,028 | ₩91,497 | ₩90,331 | ₩91,121 | +0.10% | 3.8만 |
|---|
| 2026.09.25 | ₩92,408 | ₩93,346 | ₩91,912 | ₩93,346 | +1.02% | 1.2천 |
|---|
| 2026.09.24 | ₩89,192 | ₩89,446 | ₩89,192 | ₩89,446 | +0.29% | 800 |
|---|
| 2026.09.23 | ₩91,899 | ₩91,899 | ₩91,081 | ₩91,081 | -0.89% | 800 |
|---|
| 2026.09.22 | ₩94,244 | ₩95,436 | ₩94,244 | ₩95,436 | +1.27% | 1.4천 |
|---|
| 2026.09.21 | ₩93,145 | ₩93,949 | ₩93,145 | ₩93,949 | +0.86% | 3.7만 |
|---|
| 2026.09.18 | ₩91,363 | ₩92,113 | ₩91,363 | ₩92,113 | +0.82% | 2.3천 |
|---|
| 2026.09.17 | ₩94,297 | ₩94,297 | ₩93,828 | ₩93,828 | -0.50% | 1.2천 |
|---|
| 2026.09.16 | ₩93,935 | ₩94,525 | ₩92,100 | ₩92,274 | -1.77% | 5.8천 |
|---|
| 2026.09.15 | ₩91,992 | ₩91,992 | ₩91,899 | ₩91,952 | -0.04% | 500 |
|---|
| 2026.09.14 | ₩94,083 | ₩94,083 | ₩93,373 | ₩93,373 | -0.75% | 700 |
|---|
| 2026.09.11 | ₩95,034 | ₩95,986 | ₩95,034 | ₩95,316 | +0.30% | 1.3천 |
|---|
| 2026.09.10 | ₩91,296 | ₩91,296 | ₩91,162 | ₩91,162 | -0.15% | 700 |
|---|
| 2026.09.09 | ₩93,051 | ₩93,051 | ₩92,274 | ₩92,274 | -0.84% | 300 |
|---|
| 2026.09.08 | ₩94,713 | ₩94,713 | ₩94,150 | ₩94,150 | -0.59% | 400 |
|---|
| 2026.09.04 | ₩94,177 | ₩95,141 | ₩94,177 | ₩94,753 | +0.61% | 900 |
|---|
| 2026.09.03 | ₩93,533 | ₩94,833 | ₩93,306 | ₩94,177 | +0.69% | 3.7천 |
|---|
| 2026.09.02 | ₩90,585 | ₩90,585 | ₩90,585 | ₩90,585 | 0.00% | 200 |
|---|
| 2026.09.01 | ₩87,972 | ₩90,425 | ₩87,972 | ₩89,152 | +1.34% | 1.5천 |
|---|
| 2026.08.31 | ₩92,234 | ₩92,234 | ₩90,384 | ₩90,384 | -2.00% | 3.2만 |
|---|
| 2026.08.28 | ₩91,778 | ₩91,778 | ₩90,264 | ₩90,264 | -1.65% | 2.3천 |
|---|
| 2026.08.27 | ₩89,902 | ₩90,277 | ₩89,902 | ₩90,277 | +0.42% | 1.2천 |
|---|
| 2026.08.26 | ₩90,224 | ₩90,224 | ₩89,567 | ₩89,567 | -0.73% | 1.5천 |
|---|
| 2026.08.25 | ₩89,915 | ₩89,915 | ₩89,915 | ₩89,915 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩88,401 | ₩88,495 | ₩88,267 | ₩88,495 | +0.11% | 1.4천 |
|---|
| 2026.08.21 | ₩88,736 | ₩89,031 | ₩88,683 | ₩89,031 | +0.33% | 500 |
|---|
| 2026.08.20 | ₩87,570 | ₩87,584 | ₩87,128 | ₩87,128 | -0.50% | 1.2천 |
|---|
| 2026.08.19 | ₩89,554 | ₩89,554 | ₩88,200 | ₩88,294 | -1.41% | 2천 |
|---|
| 2026.08.18 | ₩89,527 | ₩89,527 | ₩89,527 | ₩89,527 | 0.00% | 300 |
|---|
| 2026.08.17 | ₩94,967 | ₩96,012 | ₩94,887 | ₩94,887 | -0.08% | 3.2만 |
|---|
| 2026.08.14 | ₩94,887 | ₩94,887 | ₩94,887 | ₩94,887 | 0.00% | 400 |
|---|
| 2026.08.13 | ₩94,485 | ₩95,637 | ₩94,431 | ₩95,463 | +1.04% | 900 |
|---|
| 2026.08.12 | ₩94,485 | ₩95,168 | ₩94,016 | ₩94,217 | -0.28% | 3.1천 |
|---|
| 2026.08.11 | ₩91,845 | ₩91,845 | ₩91,416 | ₩91,416 | -0.47% | 1천 |
|---|
| 2026.08.10 | ₩91,014 | ₩91,041 | ₩91,014 | ₩91,041 | +0.03% | 800 |
|---|
| 2026.08.07 | ₩92,461 | ₩92,622 | ₩91,778 | ₩92,622 | +0.17% | 2.3천 |
|---|
| 2026.08.06 | ₩90,023 | ₩90,023 | ₩89,621 | ₩89,621 | -0.45% | 900 |
|---|
| 2026.08.05 | ₩91,215 | ₩91,215 | ₩89,621 | ₩89,621 | -1.75% | 1.4천 |
|---|
| 2026.08.04 | ₩88,173 | ₩88,468 | ₩88,173 | ₩88,468 | +0.33% | 600 |
|---|
| 2026.08.03 | ₩84,689 | ₩85,319 | ₩84,662 | ₩85,319 | +0.74% | 1.4천 |
|---|
| 2026.07.31 | ₩84,327 | ₩84,676 | ₩84,234 | ₩84,676 | +0.41% | 800 |
|---|
| 2026.07.30 | ₩83,751 | ₩86,284 | ₩83,751 | ₩86,043 | +2.74% | 1.9천 |
|---|
| 2026.07.29 | ₩79,932 | ₩79,932 | ₩79,155 | ₩79,155 | -0.97% | 1.2천 |
|---|
| 2026.07.28 | ₩78,887 | ₩79,919 | ₩78,860 | ₩79,919 | +1.31% | 2.8천 |
|---|
| 2026.07.27 | ₩84,622 | ₩84,622 | ₩82,411 | ₩82,961 | -1.96% | 700 |
|---|
| 2026.07.24 | ₩82,492 | ₩82,492 | ₩82,492 | ₩82,492 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩82,103 | ₩82,183 | ₩82,103 | ₩82,183 | +0.10% | 400 |
|---|
| 2026.07.22 | ₩84,421 | ₩84,421 | ₩84,274 | ₩84,368 | -0.06% | 500 |
|---|
| 2026.07.21 | ₩83,671 | ₩85,641 | ₩83,671 | ₩85,265 | +1.91% | 600 |
|---|
| 2026.07.20 | ₩82,210 | ₩82,210 | ₩81,312 | ₩81,312 | -1.09% | 1.3천 |
|---|
| 2026.07.17 | ₩80,843 | ₩81,353 | ₩80,843 | ₩81,353 | +0.63% | 1.5천 |
|---|
| 2026.07.16 | ₩83,872 | ₩83,952 | ₩83,657 | ₩83,684 | -0.22% | 1.6천 |
|---|
| 2026.07.15 | ₩87,316 | ₩87,383 | ₩86,324 | ₩86,940 | -0.43% | 4.3천 |
|---|
| 2026.07.14 | ₩87,932 | ₩89,085 | ₩87,691 | ₩87,691 | -0.27% | 2.6천 |
|---|
| 2026.07.13 | ₩86,579 | ₩86,579 | ₩85,292 | ₩85,440 | -1.32% | 2.6천 |
|---|
| 2026.07.10 | ₩88,281 | ₩89,178 | ₩88,281 | ₩89,152 | +0.99% | 1천 |
|---|
| 2026.07.09 | ₩86,471 | ₩87,034 | ₩86,471 | ₩87,034 | +0.65% | 400 |
|---|
| 2026.07.08 | ₩83,483 | ₩85,319 | ₩82,652 | ₩85,319 | +2.20% | 2.8천 |
|---|
| 2026.07.07 | ₩87,959 | ₩87,959 | ₩86,123 | ₩86,270 | -1.92% | 1.5천 |
|---|
| 2026.07.06 | ₩89,969 | ₩90,746 | ₩89,969 | ₩90,599 | +0.70% | 5.9천 |
|---|
| 2026.07.02 | ₩88,575 | ₩88,575 | ₩85,507 | ₩86,431 | -2.42% | 4.5천 |
|---|
| 2026.07.01 | ₩86,739 | ₩87,302 | ₩86,552 | ₩86,552 | -0.22% | 4.3천 |
|---|
| 2026.06.30 | ₩86,190 | ₩86,914 | ₩86,190 | ₩86,887 | +0.81% | 4.1천 |
|---|
| 2026.06.29 | ₩85,694 | ₩86,967 | ₩85,587 | ₩86,726 | +1.20% | 1.9천 |
|---|
| 2026.06.26 | ₩85,453 | ₩86,270 | ₩85,453 | ₩86,203 | +0.88% | 1.8천 |
|---|
| 2026.06.25 | ₩87,879 | ₩88,441 | ₩87,115 | ₩87,115 | -0.87% | 4.3천 |
|---|
| 2026.06.24 | ₩86,364 | ₩86,579 | ₩85,118 | ₩85,842 | -0.61% | 3.9천 |
|---|
| 2026.06.23 | ₩86,297 | ₩87,209 | ₩86,244 | ₩86,525 | +0.26% | 3.9천 |
|---|
| 2026.06.22 | ₩93,788 | ₩95,878 | ₩93,788 | ₩94,914 | +1.20% | 1.5만 |
|---|
| 2026.06.18 | ₩93,574 | ₩93,842 | ₩93,319 | ₩93,708 | +0.14% | 3.8천 |
|---|
| 2026.06.17 | ₩92,368 | ₩92,461 | ₩89,661 | ₩89,661 | -2.93% | 5.3천 |
|---|
| 2026.06.16 | ₩89,781 | ₩90,103 | ₩89,406 | ₩89,406 | -0.42% | 6.1천 |
|---|
| 2026.06.15 | ₩88,709 | ₩89,460 | ₩88,602 | ₩89,245 | +0.60% | 2.1천 |
|---|
| 2026.06.12 | ₩86,311 | ₩86,311 | ₩85,024 | ₩85,788 | -0.61% | 1.6천 |
|---|
| 2026.06.11 | ₩80,991 | ₩84,904 | ₩80,656 | ₩84,904 | +4.83% | 1.5만 |
|---|
| 2026.06.10 | ₩81,339 | ₩81,339 | ₩79,584 | ₩79,838 | -1.85% | 2.5천 |
|---|
| 2026.06.09 | ₩84,234 | ₩84,234 | ₩80,401 | ₩82,693 | -1.83% | 3.6천 |
|---|
| 2026.06.08 | ₩85,051 | ₩85,051 | ₩84,394 | ₩84,582 | -0.55% | 1.8천 |
|---|
| 2026.06.05 | ₩86,605 | ₩86,605 | ₩82,224 | ₩82,264 | -5.01% | 4.8천 |
|---|
| 2026.06.04 | ₩89,071 | ₩89,299 | ₩88,187 | ₩88,977 | -0.11% | 2.2천 |
|---|
| 2026.06.03 | ₩88,508 | ₩88,977 | ₩88,468 | ₩88,629 | +0.14% | 3.1천 |
|---|
| 2026.06.02 | ₩86,806 | ₩87,892 | ₩86,806 | ₩87,892 | +1.25% | 3.3천 |
|---|
| 2026.06.01 | ₩85,801 | ₩86,954 | ₩85,560 | ₩86,833 | +1.20% | 2.3천 |
|---|
| 2026.05.29 | ₩86,726 | ₩86,940 | ₩86,726 | ₩86,860 | +0.15% | 1.5천 |
|---|
| 2026.05.28 | ₩85,734 | ₩86,686 | ₩85,734 | ₩86,458 | +0.84% | 1.4천 |
|---|
| 2026.05.27 | ₩85,091 | ₩85,842 | ₩85,091 | ₩85,547 | +0.54% | 1.4천 |
|---|
| 2026.05.26 | ₩86,793 | ₩87,436 | ₩86,311 | ₩86,780 | -0.02% | 5.3천 |
|---|
| 2026.05.22 | ₩84,770 | ₩84,770 | ₩84,528 | ₩84,528 | -0.28% | 800 |
|---|
| 2026.05.21 | ₩82,894 | ₩84,314 | ₩80,093 | ₩83,992 | +1.33% | 1.8천 |
|---|
| 2026.05.20 | ₩82,277 | ₩83,738 | ₩82,250 | ₩83,698 | +1.73% | 1.7만 |
|---|
| 2026.05.19 | ₩81,473 | ₩82,492 | ₩81,058 | ₩82,049 | +0.71% | 1.3천 |
|---|
| 2026.05.18 | ₩83,095 | ₩83,684 | ₩82,465 | ₩83,282 | +0.23% | 6천 |
|---|
| 2026.05.15 | ₩83,389 | ₩83,979 | ₩83,148 | ₩83,376 | -0.02% | 3.5천 |
|---|
| 2026.05.14 | ₩85,507 | ₩85,895 | ₩85,453 | ₩85,533 | +0.03% | 1.4천 |
|---|
| 2026.05.13 | ₩87,128 | ₩87,691 | ₩87,115 | ₩87,477 | +0.40% | 1.1만 |
|---|
| 2026.05.12 | ₩85,225 | ₩85,761 | ₩84,153 | ₩85,761 | +0.63% | 1.8천 |
|---|
| 2026.05.11 | ₩85,976 | ₩86,096 | ₩85,480 | ₩85,761 | -0.25% | 4.2천 |
|---|
| 2026.05.08 | ₩85,694 | ₩86,270 | ₩85,158 | ₩85,842 | +0.17% | 5.1천 |
|---|
| 2026.05.07 | ₩85,024 | ₩85,118 | ₩83,456 | ₩83,724 | -1.53% | 8.4천 |
|---|
| 2026.05.06 | ₩84,689 | ₩85,038 | ₩84,314 | ₩84,984 | +0.35% | 7.5천 |
|---|
| 2026.05.05 | ₩79,477 | ₩80,736 | ₩79,450 | ₩80,482 | +1.26% | 5.2천 |
|---|
| 2026.05.04 | ₩79,356 | ₩79,356 | ₩78,592 | ₩78,592 | -0.96% | 1.4천 |
|---|
| 2026.05.01 | ₩78,579 | ₩79,316 | ₩78,579 | ₩78,820 | +0.31% | 4.7천 |
|---|
| 2026.04.30 | ₩79,423 | ₩80,495 | ₩79,423 | ₩80,495 | +1.35% | 2.8천 |
|---|
| 2026.04.29 | ₩77,038 | ₩77,038 | ₩76,073 | ₩76,261 | -1.01% | 1.4천 |
|---|
| 2026.04.28 | ₩78,204 | ₩78,204 | ₩77,373 | ₩77,641 | -0.72% | 1.3천 |
|---|
| 2026.04.27 | ₩78,860 | ₩78,860 | ₩77,869 | ₩77,869 | -1.26% | 6.8천 |
|---|
| 2026.04.24 | ₩76,073 | ₩77,225 | ₩76,019 | ₩77,225 | +1.51% | 3.5천 |
|---|
| 2026.04.23 | ₩77,681 | ₩78,123 | ₩76,381 | ₩76,837 | -1.09% | 1.7천 |
|---|
| 2026.04.22 | ₩77,842 | ₩78,110 | ₩77,694 | ₩78,110 | +0.34% | 2.7천 |
|---|
| 2026.04.21 | ₩79,195 | ₩79,195 | ₩77,105 | ₩77,239 | -2.47% | 5.8천 |
|---|
| 2026.04.20 | ₩81,661 | ₩81,661 | ₩79,477 | ₩80,200 | -1.79% | 5만 |
|---|
| 2026.04.17 | ₩81,755 | ₩85,078 | ₩81,125 | ₩82,585 | +1.02% | 1.2만 |
|---|
| 2026.04.16 | ₩80,482 | ₩81,580 | ₩80,401 | ₩80,951 | +0.58% | 3천 |
|---|
| 2026.04.15 | ₩79,999 | ₩81,232 | ₩79,611 | ₩81,232 | +1.54% | 5.1천 |
|---|
| 2026.04.14 | ₩80,736 | ₩81,755 | ₩79,383 | ₩80,964 | +0.28% | 1.2만 |
|---|
| 2026.04.13 | ₩75,698 | ₩80,013 | ₩75,041 | ₩80,013 | +5.70% | 3.6만 |
|---|
| 2026.04.10 | ₩79,302 | ₩80,549 | ₩77,989 | ₩78,137 | -1.47% | 5.3천 |
|---|
| 2026.04.09 | ₩77,802 | ₩80,964 | ₩77,802 | ₩79,517 | +2.20% | 8.2천 |
|---|
| 2026.04.08 | ₩81,661 | ₩82,827 | ₩79,972 | ₩81,219 | -0.54% | 6.6천 |
|---|
| 2026.04.07 | ₩73,152 | ₩74,639 | ₩72,642 | ₩74,639 | +2.03% | 3천 |
|---|
| 2026.04.06 | ₩74,023 | ₩74,840 | ₩74,023 | ₩74,773 | +1.01% | 1천 |
|---|
| 2026.04.02 | ₩72,750 | ₩74,787 | ₩72,750 | ₩74,050 | +1.79% | 3.4천 |
|---|
| 2026.04.01 | ₩77,078 | ₩77,922 | ₩76,354 | ₩76,448 | -0.82% | 1만 |
|---|
| 2026.03.31 | ₩68,931 | ₩72,857 | ₩68,931 | ₩72,857 | +5.70% | 7.2천 |
|---|
| 2026.03.30 | ₩69,333 | ₩69,842 | ₩67,805 | ₩68,341 | -1.43% | 4.4천 |
|---|
| 2026.03.27 | ₩69,065 | ₩69,440 | ₩67,644 | ₩67,966 | -1.59% | 4.2천 |
|---|
| 2026.03.26 | ₩72,508 | ₩72,508 | ₩69,976 | ₩70,391 | -2.92% | 2.8천 |
|---|
| 2026.03.25 | ₩73,755 | ₩74,103 | ₩73,299 | ₩73,688 | -0.09% | 2.7천 |
|---|
| 2026.03.24 | ₩70,900 | ₩72,281 | ₩70,900 | ₩71,959 | +1.49% | 2.2천 |
|---|
| 2026.03.23 | ₩71,758 | ₩73,594 | ₩71,517 | ₩72,401 | +0.90% | 7.9천 |
|---|
| 2026.03.20 | ₩71,691 | ₩71,691 | ₩68,006 | ₩68,435 | -4.54% | 3.3만 |
|---|
| 2026.03.19 | ₩72,147 | ₩73,688 | ₩71,276 | ₩73,326 | +1.63% | 1.8만 |
|---|
| 2026.03.18 | ₩74,277 | ₩74,291 | ₩73,031 | ₩73,621 | -0.88% | 6.3천 |
|---|
| 2026.03.17 | ₩76,046 | ₩76,770 | ₩74,760 | ₩75,497 | -0.72% | 2.1천 |
|---|
| 2026.03.16 | ₩74,331 | ₩75,242 | ₩73,929 | ₩74,344 | +0.02% | 8천 |
|---|
| 2026.03.13 | ₩74,318 | ₩74,318 | ₩71,329 | ₩72,750 | -2.11% | 8.2천 |
|---|
| 2026.03.12 | ₩74,586 | ₩74,586 | ₩72,549 | ₩73,312 | -1.71% | 7천 |
|---|
| 2026.03.11 | ₩76,931 | ₩76,931 | ₩75,336 | ₩76,086 | -1.10% | 8.5천 |
|---|
| 2026.03.10 | ₩77,319 | ₩81,004 | ₩76,261 | ₩77,922 | +0.78% | 2.8만 |
|---|
| 2026.03.09 | ₩72,629 | ₩76,448 | ₩71,557 | ₩76,194 | +4.91% | 6.2만 |
|---|
| 2026.03.06 | ₩73,795 | ₩76,381 | ₩73,272 | ₩74,961 | +1.58% | 9.4천 |
|---|
| 2026.03.05 | ₩78,793 | ₩79,048 | ₩75,108 | ₩76,636 | -2.74% | 3.4만 |
|---|
| 2026.03.04 | ₩79,865 | ₩83,389 | ₩79,222 | ₩83,376 | +4.40% | 1.9만 |
|---|
| 2026.03.03 | ₩75,014 | ₩79,276 | ₩73,540 | ₩78,659 | +4.86% | 1.9만 |
|---|
| 2026.03.02 | ₩83,751 | ₩85,426 | ₩83,443 | ₩85,292 | +1.84% | 2.2만 |
|---|
| 2026.02.27 | ₩90,733 | ₩90,733 | ₩89,111 | ₩89,500 | -1.36% | 1.9만 |
|---|
| 2026.02.26 | ₩89,808 | ₩90,197 | ₩88,977 | ₩89,768 | -0.04% | 4.4천 |
|---|
| 2026.02.25 | ₩89,473 | ₩90,130 | ₩88,549 | ₩89,795 | +0.36% | 1.7만 |
|---|
| 2026.02.24 | ₩85,788 | ₩87,812 | ₩85,788 | ₩87,503 | +2.00% | 1.1만 |
|---|
| 2026.02.23 | ₩88,093 | ₩88,843 | ₩87,369 | ₩87,544 | -0.62% | 7천 |
|---|
| 2026.02.20 | ₩85,761 | ₩87,986 | ₩85,667 | ₩87,865 | +2.45% | 1.5만 |
|---|
| 2026.02.19 | ₩85,654 | ₩87,249 | ₩85,654 | ₩87,101 | +1.69% | 1.7만 |
|---|
| 2026.02.18 | ₩88,120 | ₩89,111 | ₩87,584 | ₩88,066 | -0.06% | 1.7만 |
|---|
| 2026.02.17 | ₩88,348 | ₩89,018 | ₩86,552 | ₩88,616 | +0.30% | 2.5만 |
|---|
| 2026.02.13 | ₩93,078 | ₩93,078 | ₩90,853 | ₩92,528 | -0.59% | 1.8만 |
|---|
| 2026.02.12 | ₩93,989 | ₩94,471 | ₩91,617 | ₩91,979 | -2.14% | 2.4만 |
|---|
| 2026.02.11 | ₩93,091 | ₩93,587 | ₩91,564 | ₩93,466 | +0.40% | 6만 |
|---|
| 2026.02.10 | ₩92,073 | ₩92,582 | ₩91,121 | ₩91,175 | -0.98% | 7.2만 |
|---|
| 2026.02.09 | ₩86,337 | ₩88,187 | ₩85,895 | ₩87,986 | +1.91% | 7만 |
|---|
| 2026.02.06 | ₩82,652 | ₩84,341 | ₩82,652 | ₩84,247 | +1.93% | 9천 |
|---|
| 2026.02.05 | ₩78,364 | ₩79,463 | ₩78,003 | ₩78,230 | -0.17% | 7.7천 |
|---|
| 2026.02.04 | ₩80,616 | ₩81,956 | ₩80,468 | ₩80,870 | +0.32% | 1만 |
|---|
| 2026.02.03 | ₩78,994 | ₩79,544 | ₩78,391 | ₩79,544 | +0.70% | 6.8천 |
|---|
| 2026.02.02 | ₩76,542 | ₩78,029 | ₩76,542 | ₩78,029 | +1.94% | 4.5천 |
|---|
| 2026.01.30 | ₩78,163 | ₩78,271 | ₩77,319 | ₩77,855 | -0.39% | 1.4만 |
|---|
| 2026.01.29 | ₩78,807 | ₩78,914 | ₩76,314 | ₩78,552 | -0.32% | 1.3만 |
|---|
| 2026.01.28 | ₩76,542 | ₩76,998 | ₩76,287 | ₩76,971 | +0.56% | 7.8천 |
|---|
| 2026.01.27 | ₩77,426 | ₩78,230 | ₩77,386 | ₩78,163 | +0.95% | 1.7만 |
|---|
| 2026.01.26 | ₩75,979 | ₩77,078 | ₩75,966 | ₩75,966 | -0.02% | 1.2만 |
|---|
| 2026.01.23 | ₩74,505 | ₩76,180 | ₩74,505 | ₩75,832 | +1.78% | 3.2천 |
|---|
| 2026.01.22 | ₩76,234 | ₩76,542 | ₩76,207 | ₩76,435 | +0.26% | 1.5천 |
|---|
| 2026.01.21 | ₩75,792 | ₩76,247 | ₩75,282 | ₩76,234 | +0.58% | 1.2천 |
|---|
| 2026.01.20 | ₩74,974 | ₩75,390 | ₩73,835 | ₩74,224 | -1.00% | 5.6천 |
|---|
| 2026.01.16 | ₩77,534 | ₩77,681 | ₩77,319 | ₩77,601 | +0.09% | 3.2천 |
|---|
| 2026.01.15 | ₩77,721 | ₩78,150 | ₩77,386 | ₩77,453 | -0.34% | 7.3천 |
|---|
| 2026.01.14 | ₩76,770 | ₩77,252 | ₩76,649 | ₩76,730 | -0.05% | 4.1천 |
|---|
| 2026.01.13 | ₩76,864 | ₩76,864 | ₩75,711 | ₩75,738 | -1.46% | 1.9천 |
|---|
| 2026.01.12 | ₩77,078 | ₩77,306 | ₩77,024 | ₩77,266 | +0.24% | 2.2천 |
|---|
| 2026.01.09 | ₩74,465 | ₩76,287 | ₩74,465 | ₩76,153 | +2.27% | 5.8천 |
|---|
| 2026.01.08 | ₩72,884 | ₩73,031 | ₩72,696 | ₩73,031 | +0.20% | 1.7천 |
|---|
| 2026.01.07 | ₩72,937 | ₩73,379 | ₩72,937 | ₩73,031 | +0.13% | 1.9천 |
|---|
| 2026.01.06 | ₩73,366 | ₩73,366 | ₩73,366 | ₩73,366 | 0.00% | 400 |
|---|
| 2026.01.05 | ₩72,334 | ₩73,634 | ₩72,334 | ₩73,594 | +1.74% | 4.2천 |
|---|
| 2026.01.02 | ₩70,271 | ₩70,686 | ₩70,244 | ₩70,244 | -0.04% | 2.2천 |
|---|
| 2025.12.31 | ₩69,426 | ₩70,016 | ₩69,011 | ₩69,493 | +0.10% | 3.1천 |
|---|
| 2025.12.30 | ₩70,311 | ₩70,364 | ₩69,922 | ₩69,976 | -0.48% | 1.4천 |
|---|
| 2025.12.29 | ₩69,842 | ₩70,056 | ₩69,842 | ₩70,056 | +0.31% | 700 |
|---|
| 2025.12.26 | ₩69,735 | ₩69,842 | ₩69,735 | ₩69,842 | +0.15% | 500 |
|---|
| 2025.12.24 | ₩69,976 | ₩70,257 | ₩69,869 | ₩69,962 | -0.02% | 2.6천 |
|---|
| 2025.12.23 | ₩70,900 | ₩71,075 | ₩70,659 | ₩70,673 | -0.32% | 1.4천 |
|---|
| 2025.12.22 | ₩69,440 | ₩69,440 | ₩69,440 | ₩69,440 | 0.00% | 400 |
|---|
| 2025.12.19 | ₩69,547 | ₩69,681 | ₩69,547 | ₩69,587 | +0.06% | 700 |
|---|
| 2025.12.18 | ₩69,011 | ₩69,011 | ₩68,716 | ₩68,716 | -0.43% | 300 |
|---|
| 2025.12.17 | ₩68,341 | ₩68,622 | ₩67,122 | ₩68,247 | -0.14% | 2.2천 |
|---|
| 2025.12.16 | ₩71,008 | ₩71,008 | ₩70,284 | ₩70,284 | -1.02% | 700 |
|---|
| 2025.12.15 | ₩72,173 | ₩72,173 | ₩71,932 | ₩71,972 | -0.28% | 2천 |
|---|
| 2025.12.12 | ₩70,364 | ₩70,364 | ₩70,364 | ₩70,364 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩69,949 | ₩70,860 | ₩69,949 | ₩70,860 | +1.30% | 700 |
|---|
| 2025.12.10 | ₩70,405 | ₩70,405 | ₩70,405 | ₩70,405 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩69,694 | ₩69,694 | ₩69,145 | ₩69,185 | -0.73% | 600 |
|---|
| 2025.12.08 | ₩69,105 | ₩69,105 | ₩69,051 | ₩69,051 | -0.08% | 700 |
|---|
| 2025.12.05 | ₩69,748 | ₩69,882 | ₩69,748 | ₩69,882 | +0.19% | 200 |
|---|
| 2025.12.04 | ₩70,552 | ₩70,552 | ₩70,056 | ₩70,056 | -0.70% | 1.5천 |
|---|
| 2025.12.03 | ₩68,060 | ₩68,234 | ₩68,060 | ₩68,234 | +0.26% | 500 |
|---|
| 2025.12.02 | ₩67,684 | ₩68,060 | ₩67,684 | ₩68,060 | +0.55% | 300 |
|---|
| 2025.12.01 | ₩68,194 | ₩68,569 | ₩68,194 | ₩68,207 | +0.02% | 2.8천 |
|---|
| 2025.11.28 | ₩68,904 | ₩68,904 | ₩68,904 | ₩68,904 | 0.00% | 300 |
|---|
| 2025.11.26 | ₩69,011 | ₩69,426 | ₩69,011 | ₩69,426 | +0.60% | 500 |
|---|
| 2025.11.25 | ₩67,095 | ₩67,282 | ₩66,907 | ₩67,229 | +0.20% | 2.5천 |
|---|
| 2025.11.24 | ₩66,371 | ₩67,095 | ₩66,371 | ₩67,095 | +1.09% | 900 |
|---|
| 2025.11.21 | ₩64,991 | ₩66,197 | ₩64,991 | ₩65,996 | +1.55% | 2.3천 |
|---|
| 2025.11.20 | ₩66,318 | ₩66,318 | ₩63,450 | ₩63,450 | -4.32% | 3.1천 |
|---|
| 2025.11.19 | ₩65,849 | ₩65,929 | ₩65,339 | ₩65,339 | -0.77% | 800 |
|---|
| 2025.11.18 | ₩64,844 | ₩65,728 | ₩64,803 | ₩64,803 | -0.06% | 3.9천 |
|---|
| 2025.11.17 | ₩69,520 | ₩69,815 | ₩68,140 | ₩68,140 | -1.99% | 3.7천 |
|---|
| 2025.11.14 | ₩69,587 | ₩70,780 | ₩69,587 | ₩70,780 | +1.71% | 1.5천 |
|---|
| 2025.11.13 | ₩70,740 | ₩70,887 | ₩69,132 | ₩69,145 | -2.25% | 2.1천 |
|---|
| 2025.11.12 | ₩71,825 | ₩71,825 | ₩71,477 | ₩71,477 | -0.49% | 600 |
|---|
| 2025.11.11 | ₩70,552 | ₩70,726 | ₩70,552 | ₩70,552 | 0.00% | 600 |
|---|
| 2025.11.10 | ₩70,217 | ₩70,485 | ₩69,467 | ₩70,485 | +0.38% | 3.3천 |
|---|
| 2025.11.07 | ₩68,408 | ₩69,802 | ₩68,261 | ₩69,761 | +1.98% | 1.1천 |
|---|
| 2025.11.06 | ₩69,534 | ₩69,534 | ₩68,703 | ₩69,319 | -0.31% | 800 |
|---|
| 2025.11.05 | ₩68,582 | ₩69,199 | ₩68,582 | ₩69,038 | +0.66% | 2천 |
|---|
| 2025.11.04 | ₩69,574 | ₩69,748 | ₩68,810 | ₩69,038 | -0.77% | 1만 |
|---|
| 2025.11.03 | ₩70,177 | ₩70,405 | ₩69,949 | ₩70,391 | +0.31% | 3.5천 |
|---|
| 2025.10.31 | ₩70,606 | ₩70,646 | ₩70,163 | ₩70,163 | -0.63% | 3.2천 |
|---|
| 2025.10.30 | ₩69,949 | ₩69,949 | ₩69,788 | ₩69,788 | -0.23% | 1.5천 |
|---|
| 2025.10.29 | ₩70,150 | ₩70,378 | ₩69,426 | ₩69,735 | -0.59% | 3천 |
|---|
| 2025.10.28 | ₩70,445 | ₩71,356 | ₩70,391 | ₩71,008 | +0.80% | 7.4천 |
|---|
| 2025.10.27 | ₩70,378 | ₩70,592 | ₩70,096 | ₩70,311 | -0.10% | 5.7천 |
|---|
| 2025.10.24 | ₩68,596 | ₩68,944 | ₩68,596 | ₩68,743 | +0.21% | 1.9천 |
|---|
| 2025.10.23 | ₩68,073 | ₩68,448 | ₩67,939 | ₩68,180 | +0.16% | 1.2천 |
|---|
| 2025.10.22 | ₩68,328 | ₩68,663 | ₩68,127 | ₩68,127 | -0.29% | 2.1천 |
|---|
| 2025.10.21 | ₩69,641 | ₩69,641 | ₩68,582 | ₩68,850 | -1.14% | 2.4천 |
|---|
| 2025.10.20 | ₩70,793 | ₩70,914 | ₩70,431 | ₩70,498 | -0.42% | 5.2천 |
|---|
| 2025.10.17 | ₩67,885 | ₩67,885 | ₩67,885 | ₩67,885 | 0.00% | 600 |
|---|
| 2025.10.16 | ₩67,550 | ₩67,738 | ₩66,639 | ₩67,215 | -0.50% | 1.9천 |
|---|
| 2025.10.15 | ₩66,505 | ₩66,907 | ₩66,505 | ₩66,720 | +0.32% | 3.2천 |
|---|
| 2025.10.14 | ₩63,450 | ₩64,790 | ₩63,450 | ₩64,723 | +2.01% | 1.5천 |
|---|
| 2025.10.13 | ₩62,994 | ₩63,651 | ₩62,994 | ₩63,651 | +1.04% | 1.7천 |
|---|
| 2025.10.10 | ₩64,656 | ₩64,951 | ₩62,016 | ₩62,016 | -4.08% | 7천 |
|---|