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 | ₩91,682 | ₩92,576 | ₩91,682 | ₩92,509 | +0.90% | 5.6천 |
| 2026.10.08 | ₩91,815 | ₩91,815 | ₩91,215 | ₩91,442 | -0.41% | 3.7천 |
| 2026.10.07 | ₩92,816 | ₩93,604 | ₩92,790 | ₩93,324 | +0.55% | 3.3천 |
| 2026.10.06 | ₩95,926 | ₩95,940 | ₩95,419 | ₩95,473 | -0.47% | 1.7천 |
| 2026.10.05 | ₩94,965 | ₩95,339 | ₩94,965 | ₩95,339 | +0.39% | 2.4천 |
| 2026.10.02 | ₩94,885 | ₩94,965 | ₩94,672 | ₩94,672 | -0.23% | 1.4천 |
| 2026.10.01 | ₩92,549 | ₩92,549 | ₩90,801 | ₩91,789 | -0.82% | 4.2천 |
| 2026.09.30 | ₩93,551 | ₩94,018 | ₩91,829 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩91,829 |
| -1.84% |
| 1.6천 |
| 2026.09.29 | ₩89,600 | ₩90,214 | ₩89,400 | ₩90,214 | +0.69% | 700 |
|---|
| 2026.09.28 | ₩90,668 | ₩91,135 | ₩89,973 | ₩90,761 | +0.10% | 3.8만 |
|---|
| 2026.09.25 | ₩92,042 | ₩92,977 | ₩91,548 | ₩92,977 | +1.02% | 1.2천 |
|---|
| 2026.09.24 | ₩88,839 | ₩89,093 | ₩88,839 | ₩89,093 | +0.29% | 800 |
|---|
| 2026.09.23 | ₩91,535 | ₩91,535 | ₩90,721 | ₩90,721 | -0.89% | 800 |
|---|
| 2026.09.22 | ₩93,871 | ₩95,059 | ₩93,871 | ₩95,059 | +1.27% | 1.4천 |
|---|
| 2026.09.21 | ₩92,776 | ₩93,577 | ₩92,776 | ₩93,577 | +0.86% | 3.7만 |
|---|
| 2026.09.18 | ₩91,001 | ₩91,749 | ₩91,001 | ₩91,749 | +0.82% | 2.3천 |
|---|
| 2026.09.17 | ₩93,924 | ₩93,924 | ₩93,457 | ₩93,457 | -0.50% | 1.2천 |
|---|
| 2026.09.16 | ₩93,564 | ₩94,151 | ₩91,735 | ₩91,909 | -1.77% | 5.8천 |
|---|
| 2026.09.15 | ₩91,629 | ₩91,629 | ₩91,535 | ₩91,588 | -0.04% | 500 |
|---|
| 2026.09.14 | ₩93,711 | ₩93,711 | ₩93,003 | ₩93,003 | -0.75% | 700 |
|---|
| 2026.09.11 | ₩94,658 | ₩95,606 | ₩94,658 | ₩94,939 | +0.30% | 1.3천 |
|---|
| 2026.09.10 | ₩90,934 | ₩90,934 | ₩90,801 | ₩90,801 | -0.15% | 700 |
|---|
| 2026.09.09 | ₩92,683 | ₩92,683 | ₩91,909 | ₩91,909 | -0.84% | 300 |
|---|
| 2026.09.08 | ₩94,338 | ₩94,338 | ₩93,777 | ₩93,777 | -0.59% | 400 |
|---|
| 2026.09.04 | ₩93,804 | ₩94,765 | ₩93,804 | ₩94,378 | +0.61% | 900 |
|---|
| 2026.09.03 | ₩93,163 | ₩94,458 | ₩92,937 | ₩93,804 | +0.69% | 3.7천 |
|---|
| 2026.09.02 | ₩90,227 | ₩90,227 | ₩90,227 | ₩90,227 | 0.00% | 200 |
|---|
| 2026.09.01 | ₩87,624 | ₩90,067 | ₩87,624 | ₩88,799 | +1.34% | 1.5천 |
|---|
| 2026.08.31 | ₩91,869 | ₩91,869 | ₩90,027 | ₩90,027 | -2.00% | 3.2만 |
|---|
| 2026.08.28 | ₩91,415 | ₩91,415 | ₩89,907 | ₩89,907 | -1.65% | 2.3천 |
|---|
| 2026.08.27 | ₩89,546 | ₩89,920 | ₩89,546 | ₩89,920 | +0.42% | 1.2천 |
|---|
| 2026.08.26 | ₩89,867 | ₩89,867 | ₩89,213 | ₩89,213 | -0.73% | 1.5천 |
|---|
| 2026.08.25 | ₩89,560 | ₩89,560 | ₩89,560 | ₩89,560 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩88,051 | ₩88,145 | ₩87,918 | ₩88,145 | +0.11% | 1.4천 |
|---|
| 2026.08.21 | ₩88,385 | ₩88,679 | ₩88,332 | ₩88,679 | +0.33% | 500 |
|---|
| 2026.08.20 | ₩87,224 | ₩87,237 | ₩86,783 | ₩86,783 | -0.50% | 1.2천 |
|---|
| 2026.08.19 | ₩89,199 | ₩89,199 | ₩87,851 | ₩87,945 | -1.41% | 2천 |
|---|
| 2026.08.18 | ₩89,173 | ₩89,173 | ₩89,173 | ₩89,173 | 0.00% | 300 |
|---|
| 2026.08.17 | ₩94,592 | ₩95,633 | ₩94,512 | ₩94,512 | -0.08% | 3.2만 |
|---|
| 2026.08.14 | ₩94,512 | ₩94,512 | ₩94,512 | ₩94,512 | 0.00% | 400 |
|---|
| 2026.08.13 | ₩94,111 | ₩95,259 | ₩94,058 | ₩95,085 | +1.04% | 900 |
|---|
| 2026.08.12 | ₩94,111 | ₩94,792 | ₩93,644 | ₩93,844 | -0.28% | 3.1천 |
|---|
| 2026.08.11 | ₩91,482 | ₩91,482 | ₩91,055 | ₩91,055 | -0.47% | 1천 |
|---|
| 2026.08.10 | ₩90,654 | ₩90,681 | ₩90,654 | ₩90,681 | +0.03% | 800 |
|---|
| 2026.08.07 | ₩92,096 | ₩92,256 | ₩91,415 | ₩92,256 | +0.17% | 2.3천 |
|---|
| 2026.08.06 | ₩89,666 | ₩89,666 | ₩89,266 | ₩89,266 | -0.45% | 900 |
|---|
| 2026.08.05 | ₩90,854 | ₩90,854 | ₩89,266 | ₩89,266 | -1.75% | 1.4천 |
|---|
| 2026.08.04 | ₩87,825 | ₩88,118 | ₩87,825 | ₩88,118 | +0.33% | 600 |
|---|
| 2026.08.03 | ₩84,354 | ₩84,982 | ₩84,328 | ₩84,982 | +0.74% | 1.4천 |
|---|
| 2026.07.31 | ₩83,994 | ₩84,341 | ₩83,901 | ₩84,341 | +0.41% | 800 |
|---|
| 2026.07.30 | ₩83,420 | ₩85,943 | ₩83,420 | ₩85,702 | +2.74% | 1.9천 |
|---|
| 2026.07.29 | ₩79,616 | ₩79,616 | ₩78,842 | ₩78,842 | -0.97% | 1.2천 |
|---|
| 2026.07.28 | ₩78,575 | ₩79,603 | ₩78,548 | ₩79,603 | +1.31% | 2.8천 |
|---|
| 2026.07.27 | ₩84,288 | ₩84,288 | ₩82,085 | ₩82,633 | -1.96% | 700 |
|---|
| 2026.07.24 | ₩82,165 | ₩82,165 | ₩82,165 | ₩82,165 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩81,778 | ₩81,858 | ₩81,778 | ₩81,858 | +0.10% | 400 |
|---|
| 2026.07.22 | ₩84,087 | ₩84,087 | ₩83,941 | ₩84,034 | -0.06% | 500 |
|---|
| 2026.07.21 | ₩83,340 | ₩85,302 | ₩83,340 | ₩84,928 | +1.91% | 600 |
|---|
| 2026.07.20 | ₩81,885 | ₩81,885 | ₩80,991 | ₩80,991 | -1.09% | 1.3천 |
|---|
| 2026.07.17 | ₩80,524 | ₩81,031 | ₩80,524 | ₩81,031 | +0.63% | 1.5천 |
|---|
| 2026.07.16 | ₩83,540 | ₩83,620 | ₩83,327 | ₩83,353 | -0.22% | 1.6천 |
|---|
| 2026.07.15 | ₩86,970 | ₩87,037 | ₩85,983 | ₩86,597 | -0.43% | 4.3천 |
|---|
| 2026.07.14 | ₩87,584 | ₩88,732 | ₩87,344 | ₩87,344 | -0.27% | 2.6천 |
|---|
| 2026.07.13 | ₩86,236 | ₩86,236 | ₩84,955 | ₩85,102 | -1.32% | 2.6천 |
|---|
| 2026.07.10 | ₩87,931 | ₩88,826 | ₩87,931 | ₩88,799 | +0.99% | 1천 |
|---|
| 2026.07.09 | ₩86,129 | ₩86,690 | ₩86,129 | ₩86,690 | +0.65% | 400 |
|---|
| 2026.07.08 | ₩83,153 | ₩84,982 | ₩82,326 | ₩84,982 | +2.20% | 2.8천 |
|---|
| 2026.07.07 | ₩87,611 | ₩87,611 | ₩85,782 | ₩85,929 | -1.92% | 1.5천 |
|---|
| 2026.07.06 | ₩89,613 | ₩90,387 | ₩89,613 | ₩90,240 | +0.70% | 5.9천 |
|---|
| 2026.07.02 | ₩88,225 | ₩88,225 | ₩85,168 | ₩86,089 | -2.42% | 4.5천 |
|---|
| 2026.07.01 | ₩86,396 | ₩86,957 | ₩86,210 | ₩86,210 | -0.22% | 4.3천 |
|---|
| 2026.06.30 | ₩85,849 | ₩86,570 | ₩85,849 | ₩86,543 | +0.81% | 4.1천 |
|---|
| 2026.06.29 | ₩85,355 | ₩86,623 | ₩85,249 | ₩86,383 | +1.20% | 1.9천 |
|---|
| 2026.06.26 | ₩85,115 | ₩85,929 | ₩85,115 | ₩85,863 | +0.88% | 1.8천 |
|---|
| 2026.06.25 | ₩87,531 | ₩88,092 | ₩86,770 | ₩86,770 | -0.87% | 4.3천 |
|---|
| 2026.06.24 | ₩86,023 | ₩86,236 | ₩84,781 | ₩85,502 | -0.61% | 3.9천 |
|---|
| 2026.06.23 | ₩85,956 | ₩86,864 | ₩85,903 | ₩86,183 | +0.26% | 3.9천 |
|---|
| 2026.06.22 | ₩93,417 | ₩95,499 | ₩93,417 | ₩94,538 | +1.20% | 1.5만 |
|---|
| 2026.06.18 | ₩93,204 | ₩93,470 | ₩92,950 | ₩93,337 | +0.14% | 3.8천 |
|---|
| 2026.06.17 | ₩92,002 | ₩92,096 | ₩89,306 | ₩89,306 | -2.93% | 5.3천 |
|---|
| 2026.06.16 | ₩89,426 | ₩89,747 | ₩89,053 | ₩89,053 | -0.42% | 6.1천 |
|---|
| 2026.06.15 | ₩88,358 | ₩89,106 | ₩88,252 | ₩88,892 | +0.60% | 2.1천 |
|---|
| 2026.06.12 | ₩85,969 | ₩85,969 | ₩84,688 | ₩85,449 | -0.61% | 1.6천 |
|---|
| 2026.06.11 | ₩80,670 | ₩84,568 | ₩80,337 | ₩84,568 | +4.83% | 1.5만 |
|---|
| 2026.06.10 | ₩81,018 | ₩81,018 | ₩79,269 | ₩79,523 | -1.85% | 2.5천 |
|---|
| 2026.06.09 | ₩83,901 | ₩83,901 | ₩80,083 | ₩82,366 | -1.83% | 3.6천 |
|---|
| 2026.06.08 | ₩84,715 | ₩84,715 | ₩84,061 | ₩84,248 | -0.55% | 1.8천 |
|---|
| 2026.06.05 | ₩86,263 | ₩86,263 | ₩81,898 | ₩81,938 | -5.01% | 4.8천 |
|---|
| 2026.06.04 | ₩88,719 | ₩88,946 | ₩87,838 | ₩88,625 | -0.11% | 2.2천 |
|---|
| 2026.06.03 | ₩88,158 | ₩88,625 | ₩88,118 | ₩88,278 | +0.14% | 3.1천 |
|---|
| 2026.06.02 | ₩86,463 | ₩87,544 | ₩86,463 | ₩87,544 | +1.25% | 3.3천 |
|---|
| 2026.06.01 | ₩85,462 | ₩86,610 | ₩85,222 | ₩86,490 | +1.20% | 2.3천 |
|---|
| 2026.05.29 | ₩86,383 | ₩86,597 | ₩86,383 | ₩86,517 | +0.15% | 1.5천 |
|---|
| 2026.05.28 | ₩85,395 | ₩86,343 | ₩85,395 | ₩86,116 | +0.84% | 1.4천 |
|---|
| 2026.05.27 | ₩84,755 | ₩85,502 | ₩84,755 | ₩85,209 | +0.54% | 1.4천 |
|---|
| 2026.05.26 | ₩86,450 | ₩87,090 | ₩85,969 | ₩86,436 | -0.02% | 5.3천 |
|---|
| 2026.05.22 | ₩84,434 | ₩84,434 | ₩84,194 | ₩84,194 | -0.28% | 800 |
|---|
| 2026.05.21 | ₩82,566 | ₩83,981 | ₩79,776 | ₩83,660 | +1.33% | 1.8천 |
|---|
| 2026.05.20 | ₩81,952 | ₩83,407 | ₩81,925 | ₩83,367 | +1.73% | 1.7만 |
|---|
| 2026.05.19 | ₩81,151 | ₩82,165 | ₩80,737 | ₩81,725 | +0.71% | 1.3천 |
|---|
| 2026.05.18 | ₩82,766 | ₩83,353 | ₩82,139 | ₩82,953 | +0.23% | 6천 |
|---|
| 2026.05.15 | ₩83,060 | ₩83,647 | ₩82,819 | ₩83,046 | -0.02% | 3.5천 |
|---|
| 2026.05.14 | ₩85,168 | ₩85,556 | ₩85,115 | ₩85,195 | +0.03% | 1.4천 |
|---|
| 2026.05.13 | ₩86,783 | ₩87,344 | ₩86,770 | ₩87,131 | +0.40% | 1.1만 |
|---|
| 2026.05.12 | ₩84,888 | ₩85,422 | ₩83,820 | ₩85,422 | +0.63% | 1.8천 |
|---|
| 2026.05.11 | ₩85,636 | ₩85,756 | ₩85,142 | ₩85,422 | -0.25% | 4.2천 |
|---|
| 2026.05.08 | ₩85,355 | ₩85,929 | ₩84,821 | ₩85,502 | +0.17% | 5.1천 |
|---|
| 2026.05.07 | ₩84,688 | ₩84,781 | ₩83,126 | ₩83,393 | -1.53% | 8.4천 |
|---|
| 2026.05.06 | ₩84,354 | ₩84,701 | ₩83,981 | ₩84,648 | +0.35% | 7.5천 |
|---|
| 2026.05.05 | ₩79,162 | ₩80,417 | ₩79,136 | ₩80,163 | +1.26% | 5.2천 |
|---|
| 2026.05.04 | ₩79,042 | ₩79,042 | ₩78,281 | ₩78,281 | -0.96% | 1.4천 |
|---|
| 2026.05.01 | ₩78,268 | ₩79,002 | ₩78,268 | ₩78,508 | +0.31% | 4.7천 |
|---|
| 2026.04.30 | ₩79,109 | ₩80,177 | ₩79,109 | ₩80,177 | +1.35% | 2.8천 |
|---|
| 2026.04.29 | ₩76,733 | ₩76,733 | ₩75,772 | ₩75,959 | -1.01% | 1.4천 |
|---|
| 2026.04.28 | ₩77,894 | ₩77,894 | ₩77,067 | ₩77,334 | -0.72% | 1.3천 |
|---|
| 2026.04.27 | ₩78,548 | ₩78,548 | ₩77,561 | ₩77,561 | -1.26% | 6.8천 |
|---|
| 2026.04.24 | ₩75,772 | ₩76,920 | ₩75,719 | ₩76,920 | +1.51% | 3.5천 |
|---|
| 2026.04.23 | ₩77,374 | ₩77,814 | ₩76,079 | ₩76,533 | -1.09% | 1.7천 |
|---|
| 2026.04.22 | ₩77,534 | ₩77,801 | ₩77,387 | ₩77,801 | +0.34% | 2.7천 |
|---|
| 2026.04.21 | ₩78,882 | ₩78,882 | ₩76,800 | ₩76,933 | -2.47% | 5.8천 |
|---|
| 2026.04.20 | ₩81,338 | ₩81,338 | ₩79,162 | ₩79,883 | -1.79% | 5만 |
|---|
| 2026.04.17 | ₩81,431 | ₩84,741 | ₩80,804 | ₩82,259 | +1.02% | 1.2만 |
|---|
| 2026.04.16 | ₩80,163 | ₩81,258 | ₩80,083 | ₩80,630 | +0.58% | 3천 |
|---|
| 2026.04.15 | ₩79,683 | ₩80,911 | ₩79,296 | ₩80,911 | +1.54% | 5.1천 |
|---|
| 2026.04.14 | ₩80,417 | ₩81,431 | ₩79,069 | ₩80,644 | +0.28% | 1.2만 |
|---|
| 2026.04.13 | ₩75,398 | ₩79,696 | ₩74,744 | ₩79,696 | +5.70% | 3.6만 |
|---|
| 2026.04.10 | ₩78,989 | ₩80,230 | ₩77,681 | ₩77,828 | -1.47% | 5.3천 |
|---|
| 2026.04.09 | ₩77,494 | ₩80,644 | ₩77,494 | ₩79,202 | +2.20% | 8.2천 |
|---|
| 2026.04.08 | ₩81,338 | ₩82,499 | ₩79,656 | ₩80,897 | -0.54% | 6.6천 |
|---|
| 2026.04.07 | ₩72,862 | ₩74,344 | ₩72,355 | ₩74,344 | +2.03% | 3천 |
|---|
| 2026.04.06 | ₩73,730 | ₩74,544 | ₩73,730 | ₩74,477 | +1.01% | 1천 |
|---|
| 2026.04.02 | ₩72,462 | ₩74,491 | ₩72,462 | ₩73,757 | +1.79% | 3.4천 |
|---|
| 2026.04.01 | ₩76,773 | ₩77,614 | ₩76,052 | ₩76,146 | -0.82% | 1만 |
|---|
| 2026.03.31 | ₩68,658 | ₩72,569 | ₩68,658 | ₩72,569 | +5.70% | 7.2천 |
|---|
| 2026.03.30 | ₩69,058 | ₩69,566 | ₩67,537 | ₩68,071 | -1.43% | 4.4천 |
|---|
| 2026.03.27 | ₩68,791 | ₩69,165 | ₩67,377 | ₩67,697 | -1.59% | 4.2천 |
|---|
| 2026.03.26 | ₩72,222 | ₩72,222 | ₩69,699 | ₩70,113 | -2.92% | 2.8천 |
|---|
| 2026.03.25 | ₩73,463 | ₩73,810 | ₩73,009 | ₩73,396 | -0.09% | 2.7천 |
|---|
| 2026.03.24 | ₩70,620 | ₩71,995 | ₩70,620 | ₩71,674 | +1.49% | 2.2천 |
|---|
| 2026.03.23 | ₩71,474 | ₩73,303 | ₩71,234 | ₩72,115 | +0.90% | 7.9천 |
|---|
| 2026.03.20 | ₩71,408 | ₩71,408 | ₩67,737 | ₩68,164 | -4.54% | 3.3만 |
|---|
| 2026.03.19 | ₩71,861 | ₩73,396 | ₩70,994 | ₩73,036 | +1.63% | 1.8만 |
|---|
| 2026.03.18 | ₩73,984 | ₩73,997 | ₩72,742 | ₩73,330 | -0.88% | 6.3천 |
|---|
| 2026.03.17 | ₩75,745 | ₩76,466 | ₩74,464 | ₩75,198 | -0.72% | 2.1천 |
|---|
| 2026.03.16 | ₩74,037 | ₩74,945 | ₩73,636 | ₩74,050 | +0.02% | 8천 |
|---|
| 2026.03.13 | ₩74,024 | ₩74,024 | ₩71,047 | ₩72,462 | -2.11% | 8.2천 |
|---|
| 2026.03.12 | ₩74,291 | ₩74,291 | ₩72,262 | ₩73,023 | -1.71% | 7천 |
|---|
| 2026.03.11 | ₩76,626 | ₩76,626 | ₩75,038 | ₩75,785 | -1.10% | 8.5천 |
|---|
| 2026.03.10 | ₩77,013 | ₩80,684 | ₩75,959 | ₩77,614 | +0.78% | 2.8만 |
|---|
| 2026.03.09 | ₩72,342 | ₩76,146 | ₩71,274 | ₩75,892 | +4.91% | 6.2만 |
|---|
| 2026.03.06 | ₩73,503 | ₩76,079 | ₩72,982 | ₩74,664 | +1.58% | 9.4천 |
|---|
| 2026.03.05 | ₩78,482 | ₩78,735 | ₩74,811 | ₩76,333 | -2.74% | 3.4만 |
|---|
| 2026.03.04 | ₩79,549 | ₩83,060 | ₩78,909 | ₩83,046 | +4.40% | 1.9만 |
|---|
| 2026.03.03 | ₩74,718 | ₩78,962 | ₩73,249 | ₩78,348 | +4.86% | 1.9만 |
|---|
| 2026.03.02 | ₩83,420 | ₩85,088 | ₩83,113 | ₩84,955 | +1.84% | 2.2만 |
|---|
| 2026.02.27 | ₩90,374 | ₩90,374 | ₩88,759 | ₩89,146 | -1.36% | 1.9만 |
|---|
| 2026.02.26 | ₩89,453 | ₩89,840 | ₩88,625 | ₩89,413 | -0.04% | 4.4천 |
|---|
| 2026.02.25 | ₩89,119 | ₩89,773 | ₩88,198 | ₩89,440 | +0.36% | 1.7만 |
|---|
| 2026.02.24 | ₩85,449 | ₩87,464 | ₩85,449 | ₩87,157 | +2.00% | 1.1만 |
|---|
| 2026.02.23 | ₩87,744 | ₩88,492 | ₩87,024 | ₩87,197 | -0.62% | 7천 |
|---|
| 2026.02.20 | ₩85,422 | ₩87,638 | ₩85,329 | ₩87,518 | +2.45% | 1.5만 |
|---|
| 2026.02.19 | ₩85,315 | ₩86,904 | ₩85,315 | ₩86,757 | +1.69% | 1.7만 |
|---|
| 2026.02.18 | ₩87,771 | ₩88,759 | ₩87,237 | ₩87,718 | -0.06% | 1.7만 |
|---|
| 2026.02.17 | ₩87,998 | ₩88,665 | ₩86,210 | ₩88,265 | +0.30% | 2.5만 |
|---|
| 2026.02.13 | ₩92,710 | ₩92,710 | ₩90,494 | ₩92,162 | -0.59% | 1.8만 |
|---|
| 2026.02.12 | ₩93,617 | ₩94,098 | ₩91,255 | ₩91,615 | -2.14% | 2.4만 |
|---|
| 2026.02.11 | ₩92,723 | ₩93,217 | ₩91,201 | ₩93,097 | +0.40% | 6만 |
|---|
| 2026.02.10 | ₩91,709 | ₩92,216 | ₩90,761 | ₩90,814 | -0.98% | 7.2만 |
|---|
| 2026.02.09 | ₩85,996 | ₩87,838 | ₩85,556 | ₩87,638 | +1.91% | 7만 |
|---|
| 2026.02.06 | ₩82,326 | ₩84,007 | ₩82,326 | ₩83,914 | +1.93% | 9천 |
|---|
| 2026.02.05 | ₩78,054 | ₩79,149 | ₩77,694 | ₩77,921 | -0.17% | 7.7천 |
|---|
| 2026.02.04 | ₩80,297 | ₩81,631 | ₩80,150 | ₩80,550 | +0.32% | 1만 |
|---|
| 2026.02.03 | ₩78,682 | ₩79,229 | ₩78,081 | ₩79,229 | +0.70% | 6.8천 |
|---|
| 2026.02.02 | ₩76,239 | ₩77,721 | ₩76,239 | ₩77,721 | +1.94% | 4.5천 |
|---|
| 2026.01.30 | ₩77,854 | ₩77,961 | ₩77,013 | ₩77,547 | -0.39% | 1.4만 |
|---|
| 2026.01.29 | ₩78,495 | ₩78,602 | ₩76,012 | ₩78,241 | -0.32% | 1.3만 |
|---|
| 2026.01.28 | ₩76,239 | ₩76,693 | ₩75,986 | ₩76,666 | +0.56% | 7.8천 |
|---|
| 2026.01.27 | ₩77,120 | ₩77,921 | ₩77,080 | ₩77,854 | +0.95% | 1.7만 |
|---|
| 2026.01.26 | ₩75,679 | ₩76,773 | ₩75,665 | ₩75,665 | -0.02% | 1.2만 |
|---|
| 2026.01.23 | ₩74,210 | ₩75,879 | ₩74,210 | ₩75,532 | +1.78% | 3.2천 |
|---|
| 2026.01.22 | ₩75,932 | ₩76,239 | ₩75,906 | ₩76,132 | +0.26% | 1.5천 |
|---|
| 2026.01.21 | ₩75,492 | ₩75,946 | ₩74,985 | ₩75,932 | +0.58% | 1.2천 |
|---|
| 2026.01.20 | ₩74,678 | ₩75,091 | ₩73,543 | ₩73,930 | -1.00% | 5.6천 |
|---|
| 2026.01.16 | ₩77,227 | ₩77,374 | ₩77,013 | ₩77,294 | +0.09% | 3.2천 |
|---|
| 2026.01.15 | ₩77,414 | ₩77,841 | ₩77,080 | ₩77,147 | -0.34% | 7.3천 |
|---|
| 2026.01.14 | ₩76,466 | ₩76,947 | ₩76,346 | ₩76,426 | -0.05% | 4.1천 |
|---|
| 2026.01.13 | ₩76,560 | ₩76,560 | ₩75,412 | ₩75,438 | -1.46% | 1.9천 |
|---|
| 2026.01.12 | ₩76,773 | ₩77,000 | ₩76,720 | ₩76,960 | +0.24% | 2.2천 |
|---|
| 2026.01.09 | ₩74,170 | ₩75,986 | ₩74,170 | ₩75,852 | +2.27% | 5.8천 |
|---|
| 2026.01.08 | ₩72,595 | ₩72,742 | ₩72,409 | ₩72,742 | +0.20% | 1.7천 |
|---|
| 2026.01.07 | ₩72,649 | ₩73,089 | ₩72,649 | ₩72,742 | +0.13% | 1.9천 |
|---|
| 2026.01.06 | ₩73,076 | ₩73,076 | ₩73,076 | ₩73,076 | 0.00% | 400 |
|---|
| 2026.01.05 | ₩72,048 | ₩73,343 | ₩72,048 | ₩73,303 | +1.74% | 4.2천 |
|---|
| 2026.01.02 | ₩69,993 | ₩70,406 | ₩69,966 | ₩69,966 | -0.04% | 2.2천 |
|---|
| 2025.12.31 | ₩69,152 | ₩69,739 | ₩68,738 | ₩69,219 | +0.10% | 3.1천 |
|---|
| 2025.12.30 | ₩70,033 | ₩70,086 | ₩69,646 | ₩69,699 | -0.48% | 1.4천 |
|---|
| 2025.12.29 | ₩69,566 | ₩69,779 | ₩69,566 | ₩69,779 | +0.31% | 700 |
|---|
| 2025.12.26 | ₩69,459 | ₩69,566 | ₩69,459 | ₩69,566 | +0.15% | 500 |
|---|
| 2025.12.24 | ₩69,699 | ₩69,979 | ₩69,592 | ₩69,686 | -0.02% | 2.6천 |
|---|
| 2025.12.23 | ₩70,620 | ₩70,794 | ₩70,380 | ₩70,393 | -0.32% | 1.4천 |
|---|
| 2025.12.22 | ₩69,165 | ₩69,165 | ₩69,165 | ₩69,165 | 0.00% | 400 |
|---|
| 2025.12.19 | ₩69,272 | ₩69,405 | ₩69,272 | ₩69,312 | +0.06% | 700 |
|---|
| 2025.12.18 | ₩68,738 | ₩68,738 | ₩68,444 | ₩68,444 | -0.43% | 300 |
|---|
| 2025.12.17 | ₩68,071 | ₩68,351 | ₩66,856 | ₩67,977 | -0.14% | 2.2천 |
|---|
| 2025.12.16 | ₩70,727 | ₩70,727 | ₩70,006 | ₩70,006 | -1.02% | 700 |
|---|
| 2025.12.15 | ₩71,888 | ₩71,888 | ₩71,648 | ₩71,688 | -0.28% | 2천 |
|---|
| 2025.12.12 | ₩70,086 | ₩70,086 | ₩70,086 | ₩70,086 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩69,672 | ₩70,580 | ₩69,672 | ₩70,580 | +1.30% | 700 |
|---|
| 2025.12.10 | ₩70,126 | ₩70,126 | ₩70,126 | ₩70,126 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩69,419 | ₩69,419 | ₩68,872 | ₩68,912 | -0.73% | 600 |
|---|
| 2025.12.08 | ₩68,832 | ₩68,832 | ₩68,778 | ₩68,778 | -0.08% | 700 |
|---|
| 2025.12.05 | ₩69,472 | ₩69,606 | ₩69,472 | ₩69,606 | +0.19% | 200 |
|---|
| 2025.12.04 | ₩70,273 | ₩70,273 | ₩69,779 | ₩69,779 | -0.70% | 1.5천 |
|---|
| 2025.12.03 | ₩67,790 | ₩67,964 | ₩67,790 | ₩67,964 | +0.26% | 500 |
|---|
| 2025.12.02 | ₩67,417 | ₩67,790 | ₩67,417 | ₩67,790 | +0.55% | 300 |
|---|
| 2025.12.01 | ₩67,924 | ₩68,298 | ₩67,924 | ₩67,937 | +0.02% | 2.8천 |
|---|
| 2025.11.28 | ₩68,631 | ₩68,631 | ₩68,631 | ₩68,631 | 0.00% | 300 |
|---|
| 2025.11.26 | ₩68,738 | ₩69,152 | ₩68,738 | ₩69,152 | +0.60% | 500 |
|---|
| 2025.11.25 | ₩66,829 | ₩67,016 | ₩66,643 | ₩66,963 | +0.20% | 2.5천 |
|---|
| 2025.11.24 | ₩66,109 | ₩66,829 | ₩66,109 | ₩66,829 | +1.09% | 900 |
|---|
| 2025.11.21 | ₩64,734 | ₩65,935 | ₩64,734 | ₩65,735 | +1.55% | 2.3천 |
|---|
| 2025.11.20 | ₩66,055 | ₩66,055 | ₩63,199 | ₩63,199 | -4.32% | 3.1천 |
|---|
| 2025.11.19 | ₩65,588 | ₩65,668 | ₩65,081 | ₩65,081 | -0.77% | 800 |
|---|
| 2025.11.18 | ₩64,587 | ₩65,468 | ₩64,547 | ₩64,547 | -0.06% | 3.9천 |
|---|
| 2025.11.17 | ₩69,245 | ₩69,539 | ₩67,871 | ₩67,871 | -1.99% | 3.7천 |
|---|
| 2025.11.14 | ₩69,312 | ₩70,500 | ₩69,312 | ₩70,500 | +1.71% | 1.5천 |
|---|
| 2025.11.13 | ₩70,460 | ₩70,607 | ₩68,858 | ₩68,872 | -2.25% | 2.1천 |
|---|
| 2025.11.12 | ₩71,541 | ₩71,541 | ₩71,194 | ₩71,194 | -0.49% | 600 |
|---|
| 2025.11.11 | ₩70,273 | ₩70,447 | ₩70,273 | ₩70,273 | 0.00% | 600 |
|---|
| 2025.11.10 | ₩69,939 | ₩70,206 | ₩69,192 | ₩70,206 | +0.38% | 3.3천 |
|---|
| 2025.11.07 | ₩68,137 | ₩69,526 | ₩67,991 | ₩69,486 | +1.98% | 1.1천 |
|---|
| 2025.11.06 | ₩69,259 | ₩69,259 | ₩68,431 | ₩69,045 | -0.31% | 800 |
|---|
| 2025.11.05 | ₩68,311 | ₩68,925 | ₩68,311 | ₩68,765 | +0.66% | 2천 |
|---|
| 2025.11.04 | ₩69,299 | ₩69,472 | ₩68,538 | ₩68,765 | -0.77% | 1만 |
|---|
| 2025.11.03 | ₩69,899 | ₩70,126 | ₩69,672 | ₩70,113 | +0.31% | 3.5천 |
|---|
| 2025.10.31 | ₩70,326 | ₩70,366 | ₩69,886 | ₩69,886 | -0.63% | 3.2천 |
|---|
| 2025.10.30 | ₩69,672 | ₩69,672 | ₩69,512 | ₩69,512 | -0.23% | 1.5천 |
|---|
| 2025.10.29 | ₩69,873 | ₩70,099 | ₩69,152 | ₩69,459 | -0.59% | 3천 |
|---|
| 2025.10.28 | ₩70,166 | ₩71,074 | ₩70,113 | ₩70,727 | +0.80% | 7.4천 |
|---|
| 2025.10.27 | ₩70,099 | ₩70,313 | ₩69,819 | ₩70,033 | -0.10% | 5.7천 |
|---|
| 2025.10.24 | ₩68,324 | ₩68,671 | ₩68,324 | ₩68,471 | +0.21% | 1.9천 |
|---|
| 2025.10.23 | ₩67,804 | ₩68,178 | ₩67,670 | ₩67,911 | +0.16% | 1.2천 |
|---|
| 2025.10.22 | ₩68,057 | ₩68,391 | ₩67,857 | ₩67,857 | -0.29% | 2.1천 |
|---|
| 2025.10.21 | ₩69,365 | ₩69,365 | ₩68,311 | ₩68,578 | -1.14% | 2.4천 |
|---|
| 2025.10.20 | ₩70,513 | ₩70,633 | ₩70,153 | ₩70,220 | -0.42% | 5.2천 |
|---|
| 2025.10.17 | ₩67,617 | ₩67,617 | ₩67,617 | ₩67,617 | 0.00% | 600 |
|---|
| 2025.10.16 | ₩67,283 | ₩67,470 | ₩66,376 | ₩66,950 | -0.50% | 1.9천 |
|---|
| 2025.10.15 | ₩66,242 | ₩66,643 | ₩66,242 | ₩66,456 | +0.32% | 3.2천 |
|---|
| 2025.10.14 | ₩63,199 | ₩64,534 | ₩63,199 | ₩64,467 | +2.01% | 1.5천 |
|---|
| 2025.10.13 | ₩62,745 | ₩63,399 | ₩62,745 | ₩63,399 | +1.04% | 1.7천 |
|---|
| 2025.10.10 | ₩64,400 | ₩64,694 | ₩61,771 | ₩61,771 | -4.08% | 7천 |
|---|