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 | ₩91,696 | ₩92,591 | ₩91,696 | ₩92,524 | +0.90% | 5.6천 |
| 2026.10.08 | ₩91,830 | ₩91,830 | ₩91,229 | ₩91,456 | -0.41% | 3.7천 |
| 2026.10.07 | ₩92,831 | ₩93,619 | ₩92,804 | ₩93,338 | +0.55% | 3.3천 |
| 2026.10.06 | ₩95,941 | ₩95,955 | ₩95,434 | ₩95,488 | -0.47% | 1.7천 |
| 2026.10.05 | ₩94,980 | ₩95,354 | ₩94,980 | ₩95,354 | +0.39% | 2.4천 |
| 2026.10.02 | ₩94,900 | ₩94,980 | ₩94,687 | ₩94,687 | -0.23% | 1.4천 |
| 2026.10.01 | ₩92,564 | ₩92,564 | ₩90,815 | ₩91,803 | -0.82% | 4.2천 |
| 2026.09.30 | ₩93,565 | ₩94,032 | ₩91,843 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩91,843 |
| -1.84% |
| 1.6천 |
| 2026.09.29 | ₩89,614 | ₩90,228 | ₩89,414 | ₩90,228 | +0.69% | 700 |
|---|
| 2026.09.28 | ₩90,682 | ₩91,149 | ₩89,988 | ₩90,775 | +0.10% | 3.8만 |
|---|
| 2026.09.25 | ₩92,057 | ₩92,991 | ₩91,563 | ₩92,991 | +1.02% | 1.2천 |
|---|
| 2026.09.24 | ₩88,853 | ₩89,107 | ₩88,853 | ₩89,107 | +0.29% | 800 |
|---|
| 2026.09.23 | ₩91,550 | ₩91,550 | ₩90,735 | ₩90,735 | -0.89% | 800 |
|---|
| 2026.09.22 | ₩93,886 | ₩95,074 | ₩93,886 | ₩95,074 | +1.27% | 1.4천 |
|---|
| 2026.09.21 | ₩92,791 | ₩93,592 | ₩92,791 | ₩93,592 | +0.86% | 3.7만 |
|---|
| 2026.09.18 | ₩91,016 | ₩91,763 | ₩91,016 | ₩91,763 | +0.82% | 2.3천 |
|---|
| 2026.09.17 | ₩93,939 | ₩93,939 | ₩93,472 | ₩93,472 | -0.50% | 1.2천 |
|---|
| 2026.09.16 | ₩93,579 | ₩94,166 | ₩91,750 | ₩91,923 | -1.77% | 5.8천 |
|---|
| 2026.09.15 | ₩91,643 | ₩91,643 | ₩91,550 | ₩91,603 | -0.04% | 500 |
|---|
| 2026.09.14 | ₩93,725 | ₩93,725 | ₩93,018 | ₩93,018 | -0.75% | 700 |
|---|
| 2026.09.11 | ₩94,673 | ₩95,621 | ₩94,673 | ₩94,954 | +0.30% | 1.3천 |
|---|
| 2026.09.10 | ₩90,949 | ₩90,949 | ₩90,815 | ₩90,815 | -0.15% | 700 |
|---|
| 2026.09.09 | ₩92,698 | ₩92,698 | ₩91,923 | ₩91,923 | -0.84% | 300 |
|---|
| 2026.09.08 | ₩94,353 | ₩94,353 | ₩93,792 | ₩93,792 | -0.59% | 400 |
|---|
| 2026.09.04 | ₩93,819 | ₩94,780 | ₩93,819 | ₩94,393 | +0.61% | 900 |
|---|
| 2026.09.03 | ₩93,178 | ₩94,473 | ₩92,951 | ₩93,819 | +0.69% | 3.7천 |
|---|
| 2026.09.02 | ₩90,241 | ₩90,241 | ₩90,241 | ₩90,241 | 0.00% | 200 |
|---|
| 2026.09.01 | ₩87,638 | ₩90,081 | ₩87,638 | ₩88,813 | +1.34% | 1.5천 |
|---|
| 2026.08.31 | ₩91,883 | ₩91,883 | ₩90,041 | ₩90,041 | -2.00% | 3.2만 |
|---|
| 2026.08.28 | ₩91,429 | ₩91,429 | ₩89,921 | ₩89,921 | -1.65% | 2.3천 |
|---|
| 2026.08.27 | ₩89,560 | ₩89,934 | ₩89,560 | ₩89,934 | +0.42% | 1.2천 |
|---|
| 2026.08.26 | ₩89,881 | ₩89,881 | ₩89,227 | ₩89,227 | -0.73% | 1.5천 |
|---|
| 2026.08.25 | ₩89,574 | ₩89,574 | ₩89,574 | ₩89,574 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩88,065 | ₩88,159 | ₩87,932 | ₩88,159 | +0.11% | 1.4천 |
|---|
| 2026.08.21 | ₩88,399 | ₩88,693 | ₩88,346 | ₩88,693 | +0.33% | 500 |
|---|
| 2026.08.20 | ₩87,238 | ₩87,251 | ₩86,797 | ₩86,797 | -0.50% | 1.2천 |
|---|
| 2026.08.19 | ₩89,213 | ₩89,213 | ₩87,865 | ₩87,959 | -1.41% | 2천 |
|---|
| 2026.08.18 | ₩89,187 | ₩89,187 | ₩89,187 | ₩89,187 | 0.00% | 300 |
|---|
| 2026.08.17 | ₩94,606 | ₩95,648 | ₩94,526 | ₩94,526 | -0.08% | 3.2만 |
|---|
| 2026.08.14 | ₩94,526 | ₩94,526 | ₩94,526 | ₩94,526 | 0.00% | 400 |
|---|
| 2026.08.13 | ₩94,126 | ₩95,274 | ₩94,073 | ₩95,100 | +1.04% | 900 |
|---|
| 2026.08.12 | ₩94,126 | ₩94,807 | ₩93,659 | ₩93,859 | -0.28% | 3.1천 |
|---|
| 2026.08.11 | ₩91,496 | ₩91,496 | ₩91,069 | ₩91,069 | -0.47% | 1천 |
|---|
| 2026.08.10 | ₩90,668 | ₩90,695 | ₩90,668 | ₩90,695 | +0.03% | 800 |
|---|
| 2026.08.07 | ₩92,110 | ₩92,270 | ₩91,429 | ₩92,270 | +0.17% | 2.3천 |
|---|
| 2026.08.06 | ₩89,681 | ₩89,681 | ₩89,280 | ₩89,280 | -0.45% | 900 |
|---|
| 2026.08.05 | ₩90,869 | ₩90,869 | ₩89,280 | ₩89,280 | -1.75% | 1.4천 |
|---|
| 2026.08.04 | ₩87,838 | ₩88,132 | ₩87,838 | ₩88,132 | +0.33% | 600 |
|---|
| 2026.08.03 | ₩84,368 | ₩84,995 | ₩84,341 | ₩84,995 | +0.74% | 1.4천 |
|---|
| 2026.07.31 | ₩84,007 | ₩84,354 | ₩83,914 | ₩84,354 | +0.41% | 800 |
|---|
| 2026.07.30 | ₩83,433 | ₩85,956 | ₩83,433 | ₩85,716 | +2.74% | 1.9천 |
|---|
| 2026.07.29 | ₩79,629 | ₩79,629 | ₩78,854 | ₩78,854 | -0.97% | 1.2천 |
|---|
| 2026.07.28 | ₩78,587 | ₩79,615 | ₩78,561 | ₩79,615 | +1.31% | 2.8천 |
|---|
| 2026.07.27 | ₩84,301 | ₩84,301 | ₩82,098 | ₩82,646 | -1.96% | 700 |
|---|
| 2026.07.24 | ₩82,178 | ₩82,178 | ₩82,178 | ₩82,178 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩81,791 | ₩81,871 | ₩81,791 | ₩81,871 | +0.10% | 400 |
|---|
| 2026.07.22 | ₩84,101 | ₩84,101 | ₩83,954 | ₩84,047 | -0.06% | 500 |
|---|
| 2026.07.21 | ₩83,353 | ₩85,315 | ₩83,353 | ₩84,942 | +1.91% | 600 |
|---|
| 2026.07.20 | ₩81,898 | ₩81,898 | ₩81,004 | ₩81,004 | -1.09% | 1.3천 |
|---|
| 2026.07.17 | ₩80,536 | ₩81,044 | ₩80,536 | ₩81,044 | +0.63% | 1.5천 |
|---|
| 2026.07.16 | ₩83,553 | ₩83,633 | ₩83,340 | ₩83,366 | -0.22% | 1.6천 |
|---|
| 2026.07.15 | ₩86,984 | ₩87,051 | ₩85,996 | ₩86,610 | -0.43% | 4.3천 |
|---|
| 2026.07.14 | ₩87,598 | ₩88,746 | ₩87,358 | ₩87,358 | -0.27% | 2.6천 |
|---|
| 2026.07.13 | ₩86,250 | ₩86,250 | ₩84,968 | ₩85,115 | -1.32% | 2.6천 |
|---|
| 2026.07.10 | ₩87,945 | ₩88,840 | ₩87,945 | ₩88,813 | +0.99% | 1천 |
|---|
| 2026.07.09 | ₩86,143 | ₩86,704 | ₩86,143 | ₩86,704 | +0.65% | 400 |
|---|
| 2026.07.08 | ₩83,166 | ₩84,995 | ₩82,338 | ₩84,995 | +2.20% | 2.8천 |
|---|
| 2026.07.07 | ₩87,625 | ₩87,625 | ₩85,796 | ₩85,943 | -1.92% | 1.5천 |
|---|
| 2026.07.06 | ₩89,627 | ₩90,401 | ₩89,627 | ₩90,255 | +0.70% | 5.9천 |
|---|
| 2026.07.02 | ₩88,239 | ₩88,239 | ₩85,182 | ₩86,103 | -2.42% | 4.5천 |
|---|
| 2026.07.01 | ₩86,410 | ₩86,971 | ₩86,223 | ₩86,223 | -0.22% | 4.3천 |
|---|
| 2026.06.30 | ₩85,863 | ₩86,584 | ₩85,863 | ₩86,557 | +0.81% | 4.1천 |
|---|
| 2026.06.29 | ₩85,369 | ₩86,637 | ₩85,262 | ₩86,397 | +1.20% | 1.9천 |
|---|
| 2026.06.26 | ₩85,128 | ₩85,943 | ₩85,128 | ₩85,876 | +0.88% | 1.8천 |
|---|
| 2026.06.25 | ₩87,545 | ₩88,105 | ₩86,784 | ₩86,784 | -0.87% | 4.3천 |
|---|
| 2026.06.24 | ₩86,036 | ₩86,250 | ₩84,795 | ₩85,516 | -0.61% | 3.9천 |
|---|
| 2026.06.23 | ₩85,969 | ₩86,877 | ₩85,916 | ₩86,196 | +0.26% | 3.9천 |
|---|
| 2026.06.22 | ₩93,432 | ₩95,514 | ₩93,432 | ₩94,553 | +1.20% | 1.5만 |
|---|
| 2026.06.18 | ₩93,218 | ₩93,485 | ₩92,965 | ₩93,352 | +0.14% | 3.8천 |
|---|
| 2026.06.17 | ₩92,017 | ₩92,110 | ₩89,320 | ₩89,320 | -2.93% | 5.3천 |
|---|
| 2026.06.16 | ₩89,440 | ₩89,761 | ₩89,067 | ₩89,067 | -0.42% | 6.1천 |
|---|
| 2026.06.15 | ₩88,372 | ₩89,120 | ₩88,266 | ₩88,906 | +0.60% | 2.1천 |
|---|
| 2026.06.12 | ₩85,983 | ₩85,983 | ₩84,701 | ₩85,462 | -0.61% | 1.6천 |
|---|
| 2026.06.11 | ₩80,683 | ₩84,581 | ₩80,349 | ₩84,581 | +4.83% | 1.5만 |
|---|
| 2026.06.10 | ₩81,030 | ₩81,030 | ₩79,281 | ₩79,535 | -1.85% | 2.5천 |
|---|
| 2026.06.09 | ₩83,914 | ₩83,914 | ₩80,096 | ₩82,379 | -1.83% | 3.6천 |
|---|
| 2026.06.08 | ₩84,728 | ₩84,728 | ₩84,074 | ₩84,261 | -0.55% | 1.8천 |
|---|
| 2026.06.05 | ₩86,277 | ₩86,277 | ₩81,911 | ₩81,951 | -5.01% | 4.8천 |
|---|
| 2026.06.04 | ₩88,733 | ₩88,960 | ₩87,852 | ₩88,639 | -0.11% | 2.2천 |
|---|
| 2026.06.03 | ₩88,172 | ₩88,639 | ₩88,132 | ₩88,292 | +0.14% | 3.1천 |
|---|
| 2026.06.02 | ₩86,477 | ₩87,558 | ₩86,477 | ₩87,558 | +1.25% | 3.3천 |
|---|
| 2026.06.01 | ₩85,476 | ₩86,624 | ₩85,235 | ₩86,503 | +1.20% | 2.3천 |
|---|
| 2026.05.29 | ₩86,397 | ₩86,610 | ₩86,397 | ₩86,530 | +0.15% | 1.5천 |
|---|
| 2026.05.28 | ₩85,409 | ₩86,357 | ₩85,409 | ₩86,130 | +0.84% | 1.4천 |
|---|
| 2026.05.27 | ₩84,768 | ₩85,516 | ₩84,768 | ₩85,222 | +0.54% | 1.4천 |
|---|
| 2026.05.26 | ₩86,463 | ₩87,104 | ₩85,983 | ₩86,450 | -0.02% | 5.3천 |
|---|
| 2026.05.22 | ₩84,448 | ₩84,448 | ₩84,207 | ₩84,207 | -0.28% | 800 |
|---|
| 2026.05.21 | ₩82,579 | ₩83,994 | ₩79,789 | ₩83,673 | +1.33% | 1.8천 |
|---|
| 2026.05.20 | ₩81,965 | ₩83,420 | ₩81,938 | ₩83,380 | +1.73% | 1.7만 |
|---|
| 2026.05.19 | ₩81,164 | ₩82,178 | ₩80,750 | ₩81,738 | +0.71% | 1.3천 |
|---|
| 2026.05.18 | ₩82,779 | ₩83,366 | ₩82,152 | ₩82,966 | +0.23% | 6천 |
|---|
| 2026.05.15 | ₩83,073 | ₩83,660 | ₩82,832 | ₩83,059 | -0.02% | 3.5천 |
|---|
| 2026.05.14 | ₩85,182 | ₩85,569 | ₩85,128 | ₩85,209 | +0.03% | 1.4천 |
|---|
| 2026.05.13 | ₩86,797 | ₩87,358 | ₩86,784 | ₩87,144 | +0.40% | 1.1만 |
|---|
| 2026.05.12 | ₩84,902 | ₩85,436 | ₩83,834 | ₩85,436 | +0.63% | 1.8천 |
|---|
| 2026.05.11 | ₩85,649 | ₩85,769 | ₩85,155 | ₩85,436 | -0.25% | 4.2천 |
|---|
| 2026.05.08 | ₩85,369 | ₩85,943 | ₩84,835 | ₩85,516 | +0.17% | 5.1천 |
|---|
| 2026.05.07 | ₩84,701 | ₩84,795 | ₩83,139 | ₩83,406 | -1.53% | 8.4천 |
|---|
| 2026.05.06 | ₩84,368 | ₩84,715 | ₩83,994 | ₩84,661 | +0.35% | 7.5천 |
|---|
| 2026.05.05 | ₩79,175 | ₩80,430 | ₩79,148 | ₩80,176 | +1.26% | 5.2천 |
|---|
| 2026.05.04 | ₩79,055 | ₩79,055 | ₩78,294 | ₩78,294 | -0.96% | 1.4천 |
|---|
| 2026.05.01 | ₩78,280 | ₩79,015 | ₩78,280 | ₩78,521 | +0.31% | 4.7천 |
|---|
| 2026.04.30 | ₩79,121 | ₩80,189 | ₩79,121 | ₩80,189 | +1.35% | 2.8천 |
|---|
| 2026.04.29 | ₩76,745 | ₩76,745 | ₩75,784 | ₩75,971 | -1.01% | 1.4천 |
|---|
| 2026.04.28 | ₩77,907 | ₩77,907 | ₩77,079 | ₩77,346 | -0.72% | 1.3천 |
|---|
| 2026.04.27 | ₩78,561 | ₩78,561 | ₩77,573 | ₩77,573 | -1.26% | 6.8천 |
|---|
| 2026.04.24 | ₩75,784 | ₩76,932 | ₩75,731 | ₩76,932 | +1.51% | 3.5천 |
|---|
| 2026.04.23 | ₩77,386 | ₩77,826 | ₩76,091 | ₩76,545 | -1.09% | 1.7천 |
|---|
| 2026.04.22 | ₩77,546 | ₩77,813 | ₩77,399 | ₩77,813 | +0.34% | 2.7천 |
|---|
| 2026.04.21 | ₩78,894 | ₩78,894 | ₩76,812 | ₩76,945 | -2.47% | 5.8천 |
|---|
| 2026.04.20 | ₩81,351 | ₩81,351 | ₩79,175 | ₩79,896 | -1.79% | 5만 |
|---|
| 2026.04.17 | ₩81,444 | ₩84,755 | ₩80,817 | ₩82,272 | +1.02% | 1.2만 |
|---|
| 2026.04.16 | ₩80,176 | ₩81,271 | ₩80,096 | ₩80,643 | +0.58% | 3천 |
|---|
| 2026.04.15 | ₩79,695 | ₩80,923 | ₩79,308 | ₩80,923 | +1.54% | 5.1천 |
|---|
| 2026.04.14 | ₩80,430 | ₩81,444 | ₩79,081 | ₩80,656 | +0.28% | 1.2만 |
|---|
| 2026.04.13 | ₩75,410 | ₩79,709 | ₩74,756 | ₩79,709 | +5.70% | 3.6만 |
|---|
| 2026.04.10 | ₩79,001 | ₩80,243 | ₩77,693 | ₩77,840 | -1.47% | 5.3천 |
|---|
| 2026.04.09 | ₩77,506 | ₩80,656 | ₩77,506 | ₩79,215 | +2.20% | 8.2천 |
|---|
| 2026.04.08 | ₩81,351 | ₩82,512 | ₩79,669 | ₩80,910 | -0.54% | 6.6천 |
|---|
| 2026.04.07 | ₩72,874 | ₩74,356 | ₩72,367 | ₩74,356 | +2.03% | 3천 |
|---|
| 2026.04.06 | ₩73,742 | ₩74,556 | ₩73,742 | ₩74,489 | +1.01% | 1천 |
|---|
| 2026.04.02 | ₩72,473 | ₩74,502 | ₩72,473 | ₩73,768 | +1.79% | 3.4천 |
|---|
| 2026.04.01 | ₩76,785 | ₩77,626 | ₩76,064 | ₩76,158 | -0.82% | 1만 |
|---|
| 2026.03.31 | ₩68,669 | ₩72,580 | ₩68,669 | ₩72,580 | +5.70% | 7.2천 |
|---|
| 2026.03.30 | ₩69,069 | ₩69,577 | ₩67,547 | ₩68,081 | -1.43% | 4.4천 |
|---|
| 2026.03.27 | ₩68,802 | ₩69,176 | ₩67,387 | ₩67,708 | -1.59% | 4.2천 |
|---|
| 2026.03.26 | ₩72,233 | ₩72,233 | ₩69,710 | ₩70,124 | -2.92% | 2.8천 |
|---|
| 2026.03.25 | ₩73,475 | ₩73,822 | ₩73,021 | ₩73,408 | -0.09% | 2.7천 |
|---|
| 2026.03.24 | ₩70,631 | ₩72,006 | ₩70,631 | ₩71,686 | +1.49% | 2.2천 |
|---|
| 2026.03.23 | ₩71,486 | ₩73,314 | ₩71,245 | ₩72,126 | +0.90% | 7.9천 |
|---|
| 2026.03.20 | ₩71,419 | ₩71,419 | ₩67,748 | ₩68,175 | -4.54% | 3.3만 |
|---|
| 2026.03.19 | ₩71,873 | ₩73,408 | ₩71,005 | ₩73,047 | +1.63% | 1.8만 |
|---|
| 2026.03.18 | ₩73,995 | ₩74,009 | ₩72,754 | ₩73,341 | -0.88% | 6.3천 |
|---|
| 2026.03.17 | ₩75,757 | ₩76,478 | ₩74,476 | ₩75,210 | -0.72% | 2.1천 |
|---|
| 2026.03.16 | ₩74,049 | ₩74,956 | ₩73,648 | ₩74,062 | +0.02% | 8천 |
|---|
| 2026.03.13 | ₩74,035 | ₩74,035 | ₩71,058 | ₩72,473 | -2.11% | 8.2천 |
|---|
| 2026.03.12 | ₩74,302 | ₩74,302 | ₩72,273 | ₩73,034 | -1.71% | 7천 |
|---|
| 2026.03.11 | ₩76,638 | ₩76,638 | ₩75,050 | ₩75,797 | -1.10% | 8.5천 |
|---|
| 2026.03.10 | ₩77,025 | ₩80,697 | ₩75,971 | ₩77,626 | +0.78% | 2.8만 |
|---|
| 2026.03.09 | ₩72,353 | ₩76,158 | ₩71,285 | ₩75,904 | +4.91% | 6.2만 |
|---|
| 2026.03.06 | ₩73,515 | ₩76,091 | ₩72,994 | ₩74,676 | +1.58% | 9.4천 |
|---|
| 2026.03.05 | ₩78,494 | ₩78,748 | ₩74,823 | ₩76,345 | -2.74% | 3.4만 |
|---|
| 2026.03.04 | ₩79,562 | ₩83,073 | ₩78,921 | ₩83,059 | +4.40% | 1.9만 |
|---|
| 2026.03.03 | ₩74,729 | ₩78,974 | ₩73,261 | ₩78,360 | +4.86% | 1.9만 |
|---|
| 2026.03.02 | ₩83,433 | ₩85,102 | ₩83,126 | ₩84,968 | +1.84% | 2.2만 |
|---|
| 2026.02.27 | ₩90,388 | ₩90,388 | ₩88,773 | ₩89,160 | -1.36% | 1.9만 |
|---|
| 2026.02.26 | ₩89,467 | ₩89,854 | ₩88,639 | ₩89,427 | -0.04% | 4.4천 |
|---|
| 2026.02.25 | ₩89,133 | ₩89,787 | ₩88,212 | ₩89,454 | +0.36% | 1.7만 |
|---|
| 2026.02.24 | ₩85,462 | ₩87,478 | ₩85,462 | ₩87,171 | +2.00% | 1.1만 |
|---|
| 2026.02.23 | ₩87,758 | ₩88,506 | ₩87,037 | ₩87,211 | -0.62% | 7천 |
|---|
| 2026.02.20 | ₩85,436 | ₩87,652 | ₩85,342 | ₩87,531 | +2.45% | 1.5만 |
|---|
| 2026.02.19 | ₩85,329 | ₩86,917 | ₩85,329 | ₩86,770 | +1.69% | 1.7만 |
|---|
| 2026.02.18 | ₩87,785 | ₩88,773 | ₩87,251 | ₩87,732 | -0.06% | 1.7만 |
|---|
| 2026.02.17 | ₩88,012 | ₩88,679 | ₩86,223 | ₩88,279 | +0.30% | 2.5만 |
|---|
| 2026.02.13 | ₩92,724 | ₩92,724 | ₩90,508 | ₩92,177 | -0.59% | 1.8만 |
|---|
| 2026.02.12 | ₩93,632 | ₩94,113 | ₩91,269 | ₩91,630 | -2.14% | 2.4만 |
|---|
| 2026.02.11 | ₩92,738 | ₩93,232 | ₩91,216 | ₩93,111 | +0.40% | 6만 |
|---|
| 2026.02.10 | ₩91,723 | ₩92,230 | ₩90,775 | ₩90,829 | -0.98% | 7.2만 |
|---|
| 2026.02.09 | ₩86,010 | ₩87,852 | ₩85,569 | ₩87,652 | +1.91% | 7만 |
|---|
| 2026.02.06 | ₩82,338 | ₩84,020 | ₩82,338 | ₩83,927 | +1.93% | 9천 |
|---|
| 2026.02.05 | ₩78,067 | ₩79,161 | ₩77,706 | ₩77,933 | -0.17% | 7.7천 |
|---|
| 2026.02.04 | ₩80,309 | ₩81,644 | ₩80,163 | ₩80,563 | +0.32% | 1만 |
|---|
| 2026.02.03 | ₩78,694 | ₩79,241 | ₩78,093 | ₩79,241 | +0.70% | 6.8천 |
|---|
| 2026.02.02 | ₩76,251 | ₩77,733 | ₩76,251 | ₩77,733 | +1.94% | 4.5천 |
|---|
| 2026.01.30 | ₩77,866 | ₩77,973 | ₩77,025 | ₩77,559 | -0.39% | 1.4만 |
|---|
| 2026.01.29 | ₩78,507 | ₩78,614 | ₩76,024 | ₩78,254 | -0.32% | 1.3만 |
|---|
| 2026.01.28 | ₩76,251 | ₩76,705 | ₩75,998 | ₩76,678 | +0.56% | 7.8천 |
|---|
| 2026.01.27 | ₩77,132 | ₩77,933 | ₩77,092 | ₩77,866 | +0.95% | 1.7만 |
|---|
| 2026.01.26 | ₩75,691 | ₩76,785 | ₩75,677 | ₩75,677 | -0.02% | 1.2만 |
|---|
| 2026.01.23 | ₩74,222 | ₩75,891 | ₩74,222 | ₩75,544 | +1.78% | 3.2천 |
|---|
| 2026.01.22 | ₩75,944 | ₩76,251 | ₩75,917 | ₩76,144 | +0.26% | 1.5천 |
|---|
| 2026.01.21 | ₩75,504 | ₩75,958 | ₩74,996 | ₩75,944 | +0.58% | 1.2천 |
|---|
| 2026.01.20 | ₩74,689 | ₩75,103 | ₩73,555 | ₩73,942 | -1.00% | 5.6천 |
|---|
| 2026.01.16 | ₩77,239 | ₩77,386 | ₩77,025 | ₩77,306 | +0.09% | 3.2천 |
|---|
| 2026.01.15 | ₩77,426 | ₩77,853 | ₩77,092 | ₩77,159 | -0.34% | 7.3천 |
|---|
| 2026.01.14 | ₩76,478 | ₩76,959 | ₩76,358 | ₩76,438 | -0.05% | 4.1천 |
|---|
| 2026.01.13 | ₩76,572 | ₩76,572 | ₩75,424 | ₩75,450 | -1.46% | 1.9천 |
|---|
| 2026.01.12 | ₩76,785 | ₩77,012 | ₩76,732 | ₩76,972 | +0.24% | 2.2천 |
|---|
| 2026.01.09 | ₩74,182 | ₩75,998 | ₩74,182 | ₩75,864 | +2.27% | 5.8천 |
|---|
| 2026.01.08 | ₩72,607 | ₩72,754 | ₩72,420 | ₩72,754 | +0.20% | 1.7천 |
|---|
| 2026.01.07 | ₩72,660 | ₩73,101 | ₩72,660 | ₩72,754 | +0.13% | 1.9천 |
|---|
| 2026.01.06 | ₩73,087 | ₩73,087 | ₩73,087 | ₩73,087 | 0.00% | 400 |
|---|
| 2026.01.05 | ₩72,060 | ₩73,354 | ₩72,060 | ₩73,314 | +1.74% | 4.2천 |
|---|
| 2026.01.02 | ₩70,004 | ₩70,418 | ₩69,977 | ₩69,977 | -0.04% | 2.2천 |
|---|
| 2025.12.31 | ₩69,163 | ₩69,750 | ₩68,749 | ₩69,229 | +0.10% | 3.1천 |
|---|
| 2025.12.30 | ₩70,044 | ₩70,097 | ₩69,657 | ₩69,710 | -0.48% | 1.4천 |
|---|
| 2025.12.29 | ₩69,577 | ₩69,790 | ₩69,577 | ₩69,790 | +0.31% | 700 |
|---|
| 2025.12.26 | ₩69,470 | ₩69,577 | ₩69,470 | ₩69,577 | +0.15% | 500 |
|---|
| 2025.12.24 | ₩69,710 | ₩69,990 | ₩69,603 | ₩69,697 | -0.02% | 2.6천 |
|---|
| 2025.12.23 | ₩70,631 | ₩70,805 | ₩70,391 | ₩70,404 | -0.32% | 1.4천 |
|---|
| 2025.12.22 | ₩69,176 | ₩69,176 | ₩69,176 | ₩69,176 | 0.00% | 400 |
|---|
| 2025.12.19 | ₩69,283 | ₩69,416 | ₩69,283 | ₩69,323 | +0.06% | 700 |
|---|
| 2025.12.18 | ₩68,749 | ₩68,749 | ₩68,455 | ₩68,455 | -0.43% | 300 |
|---|
| 2025.12.17 | ₩68,081 | ₩68,362 | ₩66,867 | ₩67,988 | -0.14% | 2.2천 |
|---|
| 2025.12.16 | ₩70,738 | ₩70,738 | ₩70,017 | ₩70,017 | -1.02% | 700 |
|---|
| 2025.12.15 | ₩71,899 | ₩71,899 | ₩71,659 | ₩71,699 | -0.28% | 2천 |
|---|
| 2025.12.12 | ₩70,097 | ₩70,097 | ₩70,097 | ₩70,097 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩69,683 | ₩70,591 | ₩69,683 | ₩70,591 | +1.30% | 700 |
|---|
| 2025.12.10 | ₩70,137 | ₩70,137 | ₩70,137 | ₩70,137 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩69,430 | ₩69,430 | ₩68,882 | ₩68,922 | -0.73% | 600 |
|---|
| 2025.12.08 | ₩68,842 | ₩68,842 | ₩68,789 | ₩68,789 | -0.08% | 700 |
|---|
| 2025.12.05 | ₩69,483 | ₩69,617 | ₩69,483 | ₩69,617 | +0.19% | 200 |
|---|
| 2025.12.04 | ₩70,284 | ₩70,284 | ₩69,790 | ₩69,790 | -0.70% | 1.5천 |
|---|
| 2025.12.03 | ₩67,801 | ₩67,975 | ₩67,801 | ₩67,975 | +0.26% | 500 |
|---|
| 2025.12.02 | ₩67,427 | ₩67,801 | ₩67,427 | ₩67,801 | +0.55% | 300 |
|---|
| 2025.12.01 | ₩67,935 | ₩68,308 | ₩67,935 | ₩67,948 | +0.02% | 2.8천 |
|---|
| 2025.11.28 | ₩68,642 | ₩68,642 | ₩68,642 | ₩68,642 | 0.00% | 300 |
|---|
| 2025.11.26 | ₩68,749 | ₩69,163 | ₩68,749 | ₩69,163 | +0.60% | 500 |
|---|
| 2025.11.25 | ₩66,840 | ₩67,027 | ₩66,653 | ₩66,973 | +0.20% | 2.5천 |
|---|
| 2025.11.24 | ₩66,119 | ₩66,840 | ₩66,119 | ₩66,840 | +1.09% | 900 |
|---|
| 2025.11.21 | ₩64,744 | ₩65,946 | ₩64,744 | ₩65,745 | +1.55% | 2.3천 |
|---|
| 2025.11.20 | ₩66,066 | ₩66,066 | ₩63,209 | ₩63,209 | -4.32% | 3.1천 |
|---|
| 2025.11.19 | ₩65,598 | ₩65,679 | ₩65,091 | ₩65,091 | -0.77% | 800 |
|---|
| 2025.11.18 | ₩64,597 | ₩65,478 | ₩64,557 | ₩64,557 | -0.06% | 3.9천 |
|---|
| 2025.11.17 | ₩69,256 | ₩69,550 | ₩67,881 | ₩67,881 | -1.99% | 3.7천 |
|---|
| 2025.11.14 | ₩69,323 | ₩70,511 | ₩69,323 | ₩70,511 | +1.71% | 1.5천 |
|---|
| 2025.11.13 | ₩70,471 | ₩70,618 | ₩68,869 | ₩68,882 | -2.25% | 2.1천 |
|---|
| 2025.11.12 | ₩71,552 | ₩71,552 | ₩71,205 | ₩71,205 | -0.49% | 600 |
|---|
| 2025.11.11 | ₩70,284 | ₩70,458 | ₩70,284 | ₩70,284 | 0.00% | 600 |
|---|
| 2025.11.10 | ₩69,950 | ₩70,217 | ₩69,203 | ₩70,217 | +0.38% | 3.3천 |
|---|
| 2025.11.07 | ₩68,148 | ₩69,537 | ₩68,001 | ₩69,496 | +1.98% | 1.1천 |
|---|
| 2025.11.06 | ₩69,270 | ₩69,270 | ₩68,442 | ₩69,056 | -0.31% | 800 |
|---|
| 2025.11.05 | ₩68,322 | ₩68,936 | ₩68,322 | ₩68,776 | +0.66% | 2천 |
|---|
| 2025.11.04 | ₩69,310 | ₩69,483 | ₩68,549 | ₩68,776 | -0.77% | 1만 |
|---|
| 2025.11.03 | ₩69,910 | ₩70,137 | ₩69,683 | ₩70,124 | +0.31% | 3.5천 |
|---|
| 2025.10.31 | ₩70,337 | ₩70,378 | ₩69,897 | ₩69,897 | -0.63% | 3.2천 |
|---|
| 2025.10.30 | ₩69,683 | ₩69,683 | ₩69,523 | ₩69,523 | -0.23% | 1.5천 |
|---|
| 2025.10.29 | ₩69,884 | ₩70,111 | ₩69,163 | ₩69,470 | -0.59% | 3천 |
|---|
| 2025.10.28 | ₩70,177 | ₩71,085 | ₩70,124 | ₩70,738 | +0.80% | 7.4천 |
|---|
| 2025.10.27 | ₩70,111 | ₩70,324 | ₩69,830 | ₩70,044 | -0.10% | 5.7천 |
|---|
| 2025.10.24 | ₩68,335 | ₩68,682 | ₩68,335 | ₩68,482 | +0.21% | 1.9천 |
|---|
| 2025.10.23 | ₩67,814 | ₩68,188 | ₩67,681 | ₩67,921 | +0.16% | 1.2천 |
|---|
| 2025.10.22 | ₩68,068 | ₩68,402 | ₩67,868 | ₩67,868 | -0.29% | 2.1천 |
|---|
| 2025.10.21 | ₩69,376 | ₩69,376 | ₩68,322 | ₩68,589 | -1.14% | 2.4천 |
|---|
| 2025.10.20 | ₩70,524 | ₩70,644 | ₩70,164 | ₩70,231 | -0.42% | 5.2천 |
|---|
| 2025.10.17 | ₩67,628 | ₩67,628 | ₩67,628 | ₩67,628 | 0.00% | 600 |
|---|
| 2025.10.16 | ₩67,294 | ₩67,481 | ₩66,386 | ₩66,960 | -0.50% | 1.9천 |
|---|
| 2025.10.15 | ₩66,253 | ₩66,653 | ₩66,253 | ₩66,466 | +0.32% | 3.2천 |
|---|
| 2025.10.14 | ₩63,209 | ₩64,544 | ₩63,209 | ₩64,477 | +2.01% | 1.5천 |
|---|
| 2025.10.13 | ₩62,755 | ₩63,409 | ₩62,755 | ₩63,409 | +1.04% | 1.7천 |
|---|
| 2025.10.10 | ₩64,410 | ₩64,704 | ₩61,781 | ₩61,781 | -4.08% | 7천 |
|---|