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 | ₩91,797 | ₩92,692 | ₩91,797 | ₩92,625 | +0.90% | 5.6천 |
| 2026.10.08 | ₩91,930 | ₩91,930 | ₩91,329 | ₩91,556 | -0.41% | 3.7천 |
| 2026.10.07 | ₩92,933 | ₩93,721 | ₩92,906 | ₩93,440 | +0.55% | 3.3천 |
| 2026.10.06 | ₩96,046 | ₩96,060 | ₩95,539 | ₩95,592 | -0.47% | 1.7천 |
| 2026.10.05 | ₩95,084 | ₩95,458 | ₩95,084 | ₩95,458 | +0.39% | 2.4천 |
| 2026.10.02 | ₩95,004 | ₩95,084 | ₩94,790 | ₩94,790 | -0.23% | 1.4천 |
| 2026.10.01 | ₩92,665 | ₩92,665 | ₩90,915 | ₩91,904 | -0.82% | 4.2천 |
| 2026.09.30 | ₩93,668 | ₩94,135 | ₩91,944 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩91,944 |
| -1.84% |
| 1.6천 |
| 2026.09.29 | ₩89,712 | ₩90,327 | ₩89,511 | ₩90,327 | +0.69% | 700 |
|---|
| 2026.09.28 | ₩90,781 | ₩91,249 | ₩90,086 | ₩90,875 | +0.10% | 3.8만 |
|---|
| 2026.09.25 | ₩92,157 | ₩93,093 | ₩91,663 | ₩93,093 | +1.02% | 1.2천 |
|---|
| 2026.09.24 | ₩88,950 | ₩89,204 | ₩88,950 | ₩89,204 | +0.29% | 800 |
|---|
| 2026.09.23 | ₩91,650 | ₩91,650 | ₩90,834 | ₩90,834 | -0.89% | 800 |
|---|
| 2026.09.22 | ₩93,988 | ₩95,178 | ₩93,988 | ₩95,178 | +1.27% | 1.4천 |
|---|
| 2026.09.21 | ₩92,892 | ₩93,694 | ₩92,892 | ₩93,694 | +0.86% | 3.7만 |
|---|
| 2026.09.18 | ₩91,115 | ₩91,863 | ₩91,115 | ₩91,863 | +0.82% | 2.3천 |
|---|
| 2026.09.17 | ₩94,042 | ₩94,042 | ₩93,574 | ₩93,574 | -0.50% | 1.2천 |
|---|
| 2026.09.16 | ₩93,681 | ₩94,269 | ₩91,850 | ₩92,024 | -1.77% | 5.8천 |
|---|
| 2026.09.15 | ₩91,743 | ₩91,743 | ₩91,650 | ₩91,703 | -0.04% | 500 |
|---|
| 2026.09.14 | ₩93,828 | ₩93,828 | ₩93,120 | ₩93,120 | -0.75% | 700 |
|---|
| 2026.09.11 | ₩94,777 | ₩95,726 | ₩94,777 | ₩95,057 | +0.30% | 1.3천 |
|---|
| 2026.09.10 | ₩91,048 | ₩91,048 | ₩90,915 | ₩90,915 | -0.15% | 700 |
|---|
| 2026.09.09 | ₩92,799 | ₩92,799 | ₩92,024 | ₩92,024 | -0.84% | 300 |
|---|
| 2026.09.08 | ₩94,456 | ₩94,456 | ₩93,895 | ₩93,895 | -0.59% | 400 |
|---|
| 2026.09.04 | ₩93,921 | ₩94,884 | ₩93,921 | ₩94,496 | +0.61% | 900 |
|---|
| 2026.09.03 | ₩93,280 | ₩94,576 | ₩93,053 | ₩93,921 | +0.69% | 3.7천 |
|---|
| 2026.09.02 | ₩90,340 | ₩90,340 | ₩90,340 | ₩90,340 | 0.00% | 200 |
|---|
| 2026.09.01 | ₩87,734 | ₩90,180 | ₩87,734 | ₩88,910 | +1.34% | 1.5천 |
|---|
| 2026.08.31 | ₩91,984 | ₩91,984 | ₩90,140 | ₩90,140 | -2.00% | 3.2만 |
|---|
| 2026.08.28 | ₩91,529 | ₩91,529 | ₩90,019 | ₩90,019 | -1.65% | 2.3천 |
|---|
| 2026.08.27 | ₩89,658 | ₩90,033 | ₩89,658 | ₩90,033 | +0.42% | 1.2천 |
|---|
| 2026.08.26 | ₩89,979 | ₩89,979 | ₩89,324 | ₩89,324 | -0.73% | 1.5천 |
|---|
| 2026.08.25 | ₩89,672 | ₩89,672 | ₩89,672 | ₩89,672 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩88,162 | ₩88,255 | ₩88,028 | ₩88,255 | +0.11% | 1.4천 |
|---|
| 2026.08.21 | ₩88,496 | ₩88,790 | ₩88,442 | ₩88,790 | +0.33% | 500 |
|---|
| 2026.08.20 | ₩87,333 | ₩87,346 | ₩86,892 | ₩86,892 | -0.50% | 1.2천 |
|---|
| 2026.08.19 | ₩89,311 | ₩89,311 | ₩87,961 | ₩88,055 | -1.41% | 2천 |
|---|
| 2026.08.18 | ₩89,284 | ₩89,284 | ₩89,284 | ₩89,284 | 0.00% | 300 |
|---|
| 2026.08.17 | ₩94,710 | ₩95,752 | ₩94,630 | ₩94,630 | -0.08% | 3.2만 |
|---|
| 2026.08.14 | ₩94,630 | ₩94,630 | ₩94,630 | ₩94,630 | 0.00% | 400 |
|---|
| 2026.08.13 | ₩94,229 | ₩95,378 | ₩94,175 | ₩95,204 | +1.04% | 900 |
|---|
| 2026.08.12 | ₩94,229 | ₩94,910 | ₩93,761 | ₩93,962 | -0.28% | 3.1천 |
|---|
| 2026.08.11 | ₩91,596 | ₩91,596 | ₩91,169 | ₩91,169 | -0.47% | 1천 |
|---|
| 2026.08.10 | ₩90,768 | ₩90,794 | ₩90,768 | ₩90,794 | +0.03% | 800 |
|---|
| 2026.08.07 | ₩92,211 | ₩92,371 | ₩91,529 | ₩92,371 | +0.17% | 2.3천 |
|---|
| 2026.08.06 | ₩89,779 | ₩89,779 | ₩89,378 | ₩89,378 | -0.45% | 900 |
|---|
| 2026.08.05 | ₩90,968 | ₩90,968 | ₩89,378 | ₩89,378 | -1.75% | 1.4천 |
|---|
| 2026.08.04 | ₩87,934 | ₩88,228 | ₩87,934 | ₩88,228 | +0.33% | 600 |
|---|
| 2026.08.03 | ₩84,460 | ₩85,088 | ₩84,433 | ₩85,088 | +0.74% | 1.4천 |
|---|
| 2026.07.31 | ₩84,099 | ₩84,446 | ₩84,005 | ₩84,446 | +0.41% | 800 |
|---|
| 2026.07.30 | ₩83,524 | ₩86,050 | ₩83,524 | ₩85,810 | +2.74% | 1.9천 |
|---|
| 2026.07.29 | ₩79,716 | ₩79,716 | ₩78,941 | ₩78,941 | -0.97% | 1.2천 |
|---|
| 2026.07.28 | ₩78,673 | ₩79,702 | ₩78,647 | ₩79,702 | +1.31% | 2.8천 |
|---|
| 2026.07.27 | ₩84,393 | ₩84,393 | ₩82,188 | ₩82,736 | -1.96% | 700 |
|---|
| 2026.07.24 | ₩82,268 | ₩82,268 | ₩82,268 | ₩82,268 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩81,881 | ₩81,961 | ₩81,881 | ₩81,961 | +0.10% | 400 |
|---|
| 2026.07.22 | ₩84,193 | ₩84,193 | ₩84,046 | ₩84,139 | -0.06% | 500 |
|---|
| 2026.07.21 | ₩83,444 | ₩85,409 | ₩83,444 | ₩85,034 | +1.91% | 600 |
|---|
| 2026.07.20 | ₩81,988 | ₩81,988 | ₩81,092 | ₩81,092 | -1.09% | 1.3천 |
|---|
| 2026.07.17 | ₩80,624 | ₩81,132 | ₩80,624 | ₩81,132 | +0.63% | 1.5천 |
|---|
| 2026.07.16 | ₩83,645 | ₩83,725 | ₩83,431 | ₩83,458 | -0.22% | 1.6천 |
|---|
| 2026.07.15 | ₩87,079 | ₩87,146 | ₩86,090 | ₩86,705 | -0.43% | 4.3천 |
|---|
| 2026.07.14 | ₩87,694 | ₩88,843 | ₩87,453 | ₩87,453 | -0.27% | 2.6천 |
|---|
| 2026.07.13 | ₩86,344 | ₩86,344 | ₩85,061 | ₩85,208 | -1.32% | 2.6천 |
|---|
| 2026.07.10 | ₩88,041 | ₩88,937 | ₩88,041 | ₩88,910 | +0.99% | 1천 |
|---|
| 2026.07.09 | ₩86,237 | ₩86,799 | ₩86,237 | ₩86,799 | +0.65% | 400 |
|---|
| 2026.07.08 | ₩83,257 | ₩85,088 | ₩82,429 | ₩85,088 | +2.20% | 2.8천 |
|---|
| 2026.07.07 | ₩87,721 | ₩87,721 | ₩85,890 | ₩86,037 | -1.92% | 1.5천 |
|---|
| 2026.07.06 | ₩89,725 | ₩90,500 | ₩89,725 | ₩90,353 | +0.70% | 5.9천 |
|---|
| 2026.07.02 | ₩88,335 | ₩88,335 | ₩85,275 | ₩86,197 | -2.42% | 4.5천 |
|---|
| 2026.07.01 | ₩86,505 | ₩87,066 | ₩86,317 | ₩86,317 | -0.22% | 4.3천 |
|---|
| 2026.06.30 | ₩85,957 | ₩86,678 | ₩85,957 | ₩86,652 | +0.81% | 4.1천 |
|---|
| 2026.06.29 | ₩85,462 | ₩86,732 | ₩85,355 | ₩86,491 | +1.20% | 1.9천 |
|---|
| 2026.06.26 | ₩85,222 | ₩86,037 | ₩85,222 | ₩85,970 | +0.88% | 1.8천 |
|---|
| 2026.06.25 | ₩87,640 | ₩88,202 | ₩86,879 | ₩86,879 | -0.87% | 4.3천 |
|---|
| 2026.06.24 | ₩86,130 | ₩86,344 | ₩84,887 | ₩85,609 | -0.61% | 3.9천 |
|---|
| 2026.06.23 | ₩86,064 | ₩86,972 | ₩86,010 | ₩86,291 | +0.26% | 3.9천 |
|---|
| 2026.06.22 | ₩93,534 | ₩95,619 | ₩93,534 | ₩94,657 | +1.20% | 1.5만 |
|---|
| 2026.06.18 | ₩93,320 | ₩93,587 | ₩93,066 | ₩93,454 | +0.14% | 3.8천 |
|---|
| 2026.06.17 | ₩92,117 | ₩92,211 | ₩89,418 | ₩89,418 | -2.93% | 5.3천 |
|---|
| 2026.06.16 | ₩89,538 | ₩89,859 | ₩89,164 | ₩89,164 | -0.42% | 6.1천 |
|---|
| 2026.06.15 | ₩88,469 | ₩89,217 | ₩88,362 | ₩89,004 | +0.60% | 2.1천 |
|---|
| 2026.06.12 | ₩86,077 | ₩86,077 | ₩84,794 | ₩85,556 | -0.61% | 1.6천 |
|---|
| 2026.06.11 | ₩80,771 | ₩84,674 | ₩80,437 | ₩84,674 | +4.83% | 1.5만 |
|---|
| 2026.06.10 | ₩81,119 | ₩81,119 | ₩79,368 | ₩79,622 | -1.85% | 2.5천 |
|---|
| 2026.06.09 | ₩84,005 | ₩84,005 | ₩80,183 | ₩82,469 | -1.83% | 3.6천 |
|---|
| 2026.06.08 | ₩84,821 | ₩84,821 | ₩84,166 | ₩84,353 | -0.55% | 1.8천 |
|---|
| 2026.06.05 | ₩86,371 | ₩86,371 | ₩82,001 | ₩82,041 | -5.01% | 4.8천 |
|---|
| 2026.06.04 | ₩88,830 | ₩89,057 | ₩87,948 | ₩88,736 | -0.11% | 2.2천 |
|---|
| 2026.06.03 | ₩88,269 | ₩88,736 | ₩88,228 | ₩88,389 | +0.14% | 3.1천 |
|---|
| 2026.06.02 | ₩86,571 | ₩87,654 | ₩86,571 | ₩87,654 | +1.25% | 3.3천 |
|---|
| 2026.06.01 | ₩85,569 | ₩86,718 | ₩85,328 | ₩86,598 | +1.20% | 2.3천 |
|---|
| 2026.05.29 | ₩86,491 | ₩86,705 | ₩86,491 | ₩86,625 | +0.15% | 1.5천 |
|---|
| 2026.05.28 | ₩85,502 | ₩86,451 | ₩85,502 | ₩86,224 | +0.84% | 1.4천 |
|---|
| 2026.05.27 | ₩84,861 | ₩85,609 | ₩84,861 | ₩85,315 | +0.54% | 1.4천 |
|---|
| 2026.05.26 | ₩86,558 | ₩87,199 | ₩86,077 | ₩86,545 | -0.02% | 5.3천 |
|---|
| 2026.05.22 | ₩84,540 | ₩84,540 | ₩84,299 | ₩84,299 | -0.28% | 800 |
|---|
| 2026.05.21 | ₩82,669 | ₩84,086 | ₩79,876 | ₩83,765 | +1.33% | 1.8천 |
|---|
| 2026.05.20 | ₩82,054 | ₩83,511 | ₩82,028 | ₩83,471 | +1.73% | 1.7만 |
|---|
| 2026.05.19 | ₩81,253 | ₩82,268 | ₩80,838 | ₩81,827 | +0.71% | 1.3천 |
|---|
| 2026.05.18 | ₩82,870 | ₩83,458 | ₩82,241 | ₩83,057 | +0.23% | 6천 |
|---|
| 2026.05.15 | ₩83,164 | ₩83,752 | ₩82,923 | ₩83,150 | -0.02% | 3.5천 |
|---|
| 2026.05.14 | ₩85,275 | ₩85,663 | ₩85,222 | ₩85,302 | +0.03% | 1.4천 |
|---|
| 2026.05.13 | ₩86,892 | ₩87,453 | ₩86,879 | ₩87,240 | +0.40% | 1.1만 |
|---|
| 2026.05.12 | ₩84,994 | ₩85,529 | ₩83,925 | ₩85,529 | +0.63% | 1.8천 |
|---|
| 2026.05.11 | ₩85,743 | ₩85,863 | ₩85,248 | ₩85,529 | -0.25% | 4.2천 |
|---|
| 2026.05.08 | ₩85,462 | ₩86,037 | ₩84,928 | ₩85,609 | +0.17% | 5.1천 |
|---|
| 2026.05.07 | ₩84,794 | ₩84,887 | ₩83,230 | ₩83,498 | -1.53% | 8.4천 |
|---|
| 2026.05.06 | ₩84,460 | ₩84,807 | ₩84,086 | ₩84,754 | +0.35% | 7.5천 |
|---|
| 2026.05.05 | ₩79,261 | ₩80,517 | ₩79,235 | ₩80,264 | +1.26% | 5.2천 |
|---|
| 2026.05.04 | ₩79,141 | ₩79,141 | ₩78,379 | ₩78,379 | -0.96% | 1.4천 |
|---|
| 2026.05.01 | ₩78,366 | ₩79,101 | ₩78,366 | ₩78,606 | +0.31% | 4.7천 |
|---|
| 2026.04.30 | ₩79,208 | ₩80,277 | ₩79,208 | ₩80,277 | +1.35% | 2.8천 |
|---|
| 2026.04.29 | ₩76,829 | ₩76,829 | ₩75,867 | ₩76,054 | -1.01% | 1.4천 |
|---|
| 2026.04.28 | ₩77,992 | ₩77,992 | ₩77,163 | ₩77,430 | -0.72% | 1.3천 |
|---|
| 2026.04.27 | ₩78,647 | ₩78,647 | ₩77,658 | ₩77,658 | -1.26% | 6.8천 |
|---|
| 2026.04.24 | ₩75,867 | ₩77,016 | ₩75,813 | ₩77,016 | +1.51% | 3.5천 |
|---|
| 2026.04.23 | ₩77,471 | ₩77,912 | ₩76,174 | ₩76,629 | -1.09% | 1.7천 |
|---|
| 2026.04.22 | ₩77,631 | ₩77,898 | ₩77,484 | ₩77,898 | +0.34% | 2.7천 |
|---|
| 2026.04.21 | ₩78,981 | ₩78,981 | ₩76,896 | ₩77,030 | -2.47% | 5.8천 |
|---|
| 2026.04.20 | ₩81,440 | ₩81,440 | ₩79,261 | ₩79,983 | -1.79% | 5만 |
|---|
| 2026.04.17 | ₩81,533 | ₩84,847 | ₩80,905 | ₩82,362 | +1.02% | 1.2만 |
|---|
| 2026.04.16 | ₩80,264 | ₩81,359 | ₩80,183 | ₩80,731 | +0.58% | 3천 |
|---|
| 2026.04.15 | ₩79,782 | ₩81,012 | ₩79,395 | ₩81,012 | +1.54% | 5.1천 |
|---|
| 2026.04.14 | ₩80,517 | ₩81,533 | ₩79,168 | ₩80,745 | +0.28% | 1.2만 |
|---|
| 2026.04.13 | ₩75,493 | ₩79,796 | ₩74,838 | ₩79,796 | +5.70% | 3.6만 |
|---|
| 2026.04.10 | ₩79,088 | ₩80,330 | ₩77,778 | ₩77,925 | -1.47% | 5.3천 |
|---|
| 2026.04.09 | ₩77,591 | ₩80,745 | ₩77,591 | ₩79,301 | +2.20% | 8.2천 |
|---|
| 2026.04.08 | ₩81,440 | ₩82,602 | ₩79,756 | ₩80,999 | -0.54% | 6.6천 |
|---|
| 2026.04.07 | ₩72,954 | ₩74,437 | ₩72,446 | ₩74,437 | +2.03% | 3천 |
|---|
| 2026.04.06 | ₩73,822 | ₩74,637 | ₩73,822 | ₩74,571 | +1.01% | 1천 |
|---|
| 2026.04.02 | ₩72,553 | ₩74,584 | ₩72,553 | ₩73,849 | +1.79% | 3.4천 |
|---|
| 2026.04.01 | ₩76,869 | ₩77,711 | ₩76,148 | ₩76,241 | -0.82% | 1만 |
|---|
| 2026.03.31 | ₩68,744 | ₩72,660 | ₩68,744 | ₩72,660 | +5.70% | 7.2천 |
|---|
| 2026.03.30 | ₩69,145 | ₩69,653 | ₩67,621 | ₩68,156 | -1.43% | 4.4천 |
|---|
| 2026.03.27 | ₩68,878 | ₩69,252 | ₩67,461 | ₩67,782 | -1.59% | 4.2천 |
|---|
| 2026.03.26 | ₩72,312 | ₩72,312 | ₩69,786 | ₩70,201 | -2.92% | 2.8천 |
|---|
| 2026.03.25 | ₩73,555 | ₩73,902 | ₩73,101 | ₩73,488 | -0.09% | 2.7천 |
|---|
| 2026.03.24 | ₩70,708 | ₩72,085 | ₩70,708 | ₩71,764 | +1.49% | 2.2천 |
|---|
| 2026.03.23 | ₩71,564 | ₩73,395 | ₩71,323 | ₩72,205 | +0.90% | 7.9천 |
|---|
| 2026.03.20 | ₩71,497 | ₩71,497 | ₩67,822 | ₩68,249 | -4.54% | 3.3만 |
|---|
| 2026.03.19 | ₩71,951 | ₩73,488 | ₩71,083 | ₩73,127 | +1.63% | 1.8만 |
|---|
| 2026.03.18 | ₩74,076 | ₩74,089 | ₩72,833 | ₩73,421 | -0.88% | 6.3천 |
|---|
| 2026.03.17 | ₩75,840 | ₩76,562 | ₩74,557 | ₩75,292 | -0.72% | 2.1천 |
|---|
| 2026.03.16 | ₩74,130 | ₩75,038 | ₩73,729 | ₩74,143 | +0.02% | 8천 |
|---|
| 2026.03.13 | ₩74,116 | ₩74,116 | ₩71,136 | ₩72,553 | -2.11% | 8.2천 |
|---|
| 2026.03.12 | ₩74,383 | ₩74,383 | ₩72,352 | ₩73,114 | -1.71% | 7천 |
|---|
| 2026.03.11 | ₩76,722 | ₩76,722 | ₩75,132 | ₩75,880 | -1.10% | 8.5천 |
|---|
| 2026.03.10 | ₩77,110 | ₩80,785 | ₩76,054 | ₩77,711 | +0.78% | 2.8만 |
|---|
| 2026.03.09 | ₩72,432 | ₩76,241 | ₩71,363 | ₩75,987 | +4.91% | 6.2만 |
|---|
| 2026.03.06 | ₩73,595 | ₩76,174 | ₩73,074 | ₩74,758 | +1.58% | 9.4천 |
|---|
| 2026.03.05 | ₩78,580 | ₩78,834 | ₩74,905 | ₩76,428 | -2.74% | 3.4만 |
|---|
| 2026.03.04 | ₩79,649 | ₩83,164 | ₩79,007 | ₩83,150 | +4.40% | 1.9만 |
|---|
| 2026.03.03 | ₩74,811 | ₩79,061 | ₩73,341 | ₩78,446 | +4.86% | 1.9만 |
|---|
| 2026.03.02 | ₩83,524 | ₩85,195 | ₩83,217 | ₩85,061 | +1.84% | 2.2만 |
|---|
| 2026.02.27 | ₩90,487 | ₩90,487 | ₩88,870 | ₩89,257 | -1.36% | 1.9만 |
|---|
| 2026.02.26 | ₩89,565 | ₩89,952 | ₩88,736 | ₩89,525 | -0.04% | 4.4천 |
|---|
| 2026.02.25 | ₩89,231 | ₩89,886 | ₩88,309 | ₩89,551 | +0.36% | 1.7만 |
|---|
| 2026.02.24 | ₩85,556 | ₩87,574 | ₩85,556 | ₩87,266 | +2.00% | 1.1만 |
|---|
| 2026.02.23 | ₩87,854 | ₩88,603 | ₩87,133 | ₩87,306 | -0.62% | 7천 |
|---|
| 2026.02.20 | ₩85,529 | ₩87,747 | ₩85,435 | ₩87,627 | +2.45% | 1.5만 |
|---|
| 2026.02.19 | ₩85,422 | ₩87,012 | ₩85,422 | ₩86,865 | +1.69% | 1.7만 |
|---|
| 2026.02.18 | ₩87,881 | ₩88,870 | ₩87,346 | ₩87,828 | -0.06% | 1.7만 |
|---|
| 2026.02.17 | ₩88,108 | ₩88,776 | ₩86,317 | ₩88,375 | +0.30% | 2.5만 |
|---|
| 2026.02.13 | ₩92,826 | ₩92,826 | ₩90,607 | ₩92,278 | -0.59% | 1.8만 |
|---|
| 2026.02.12 | ₩93,734 | ₩94,215 | ₩91,369 | ₩91,730 | -2.14% | 2.4만 |
|---|
| 2026.02.11 | ₩92,839 | ₩93,333 | ₩91,316 | ₩93,213 | +0.40% | 6만 |
|---|
| 2026.02.10 | ₩91,823 | ₩92,331 | ₩90,875 | ₩90,928 | -0.98% | 7.2만 |
|---|
| 2026.02.09 | ₩86,104 | ₩87,948 | ₩85,663 | ₩87,747 | +1.91% | 7만 |
|---|
| 2026.02.06 | ₩82,429 | ₩84,112 | ₩82,429 | ₩84,019 | +1.93% | 9천 |
|---|
| 2026.02.05 | ₩78,152 | ₩79,248 | ₩77,791 | ₩78,018 | -0.17% | 7.7천 |
|---|
| 2026.02.04 | ₩80,397 | ₩81,734 | ₩80,250 | ₩80,651 | +0.32% | 1만 |
|---|
| 2026.02.03 | ₩78,780 | ₩79,328 | ₩78,179 | ₩79,328 | +0.70% | 6.8천 |
|---|
| 2026.02.02 | ₩76,335 | ₩77,818 | ₩76,335 | ₩77,818 | +1.94% | 4.5천 |
|---|
| 2026.01.30 | ₩77,952 | ₩78,059 | ₩77,110 | ₩77,644 | -0.39% | 1.4만 |
|---|
| 2026.01.29 | ₩78,593 | ₩78,700 | ₩76,107 | ₩78,339 | -0.32% | 1.3만 |
|---|
| 2026.01.28 | ₩76,335 | ₩76,789 | ₩76,081 | ₩76,762 | +0.56% | 7.8천 |
|---|
| 2026.01.27 | ₩77,217 | ₩78,018 | ₩77,177 | ₩77,952 | +0.95% | 1.7만 |
|---|
| 2026.01.26 | ₩75,773 | ₩76,869 | ₩75,760 | ₩75,760 | -0.02% | 1.2만 |
|---|
| 2026.01.23 | ₩74,303 | ₩75,974 | ₩74,303 | ₩75,626 | +1.78% | 3.2천 |
|---|
| 2026.01.22 | ₩76,027 | ₩76,335 | ₩76,000 | ₩76,228 | +0.26% | 1.5천 |
|---|
| 2026.01.21 | ₩75,586 | ₩76,041 | ₩75,078 | ₩76,027 | +0.58% | 1.2천 |
|---|
| 2026.01.20 | ₩74,771 | ₩75,185 | ₩73,635 | ₩74,023 | -1.00% | 5.6천 |
|---|
| 2026.01.16 | ₩77,324 | ₩77,471 | ₩77,110 | ₩77,390 | +0.09% | 3.2천 |
|---|
| 2026.01.15 | ₩77,511 | ₩77,938 | ₩77,177 | ₩77,243 | -0.34% | 7.3천 |
|---|
| 2026.01.14 | ₩76,562 | ₩77,043 | ₩76,442 | ₩76,522 | -0.05% | 4.1천 |
|---|
| 2026.01.13 | ₩76,655 | ₩76,655 | ₩75,506 | ₩75,533 | -1.46% | 1.9천 |
|---|
| 2026.01.12 | ₩76,869 | ₩77,096 | ₩76,816 | ₩77,056 | +0.24% | 2.2천 |
|---|
| 2026.01.09 | ₩74,263 | ₩76,081 | ₩74,263 | ₩75,947 | +2.27% | 5.8천 |
|---|
| 2026.01.08 | ₩72,686 | ₩72,833 | ₩72,499 | ₩72,833 | +0.20% | 1.7천 |
|---|
| 2026.01.07 | ₩72,740 | ₩73,181 | ₩72,740 | ₩72,833 | +0.13% | 1.9천 |
|---|
| 2026.01.06 | ₩73,167 | ₩73,167 | ₩73,167 | ₩73,167 | 0.00% | 400 |
|---|
| 2026.01.05 | ₩72,138 | ₩73,435 | ₩72,138 | ₩73,395 | +1.74% | 4.2천 |
|---|
| 2026.01.02 | ₩70,080 | ₩70,495 | ₩70,054 | ₩70,054 | -0.04% | 2.2천 |
|---|
| 2025.12.31 | ₩69,238 | ₩69,826 | ₩68,824 | ₩69,305 | +0.10% | 3.1천 |
|---|
| 2025.12.30 | ₩70,120 | ₩70,174 | ₩69,733 | ₩69,786 | -0.48% | 1.4천 |
|---|
| 2025.12.29 | ₩69,653 | ₩69,866 | ₩69,653 | ₩69,866 | +0.31% | 700 |
|---|
| 2025.12.26 | ₩69,546 | ₩69,653 | ₩69,546 | ₩69,653 | +0.15% | 500 |
|---|
| 2025.12.24 | ₩69,786 | ₩70,067 | ₩69,679 | ₩69,773 | -0.02% | 2.6천 |
|---|
| 2025.12.23 | ₩70,708 | ₩70,882 | ₩70,468 | ₩70,481 | -0.32% | 1.4천 |
|---|
| 2025.12.22 | ₩69,252 | ₩69,252 | ₩69,252 | ₩69,252 | 0.00% | 400 |
|---|
| 2025.12.19 | ₩69,359 | ₩69,492 | ₩69,359 | ₩69,399 | +0.06% | 700 |
|---|
| 2025.12.18 | ₩68,824 | ₩68,824 | ₩68,530 | ₩68,530 | -0.43% | 300 |
|---|
| 2025.12.17 | ₩68,156 | ₩68,437 | ₩66,940 | ₩68,062 | -0.14% | 2.2천 |
|---|
| 2025.12.16 | ₩70,815 | ₩70,815 | ₩70,094 | ₩70,094 | -1.02% | 700 |
|---|
| 2025.12.15 | ₩71,978 | ₩71,978 | ₩71,737 | ₩71,778 | -0.28% | 2천 |
|---|
| 2025.12.12 | ₩70,174 | ₩70,174 | ₩70,174 | ₩70,174 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩69,760 | ₩70,668 | ₩69,760 | ₩70,668 | +1.30% | 700 |
|---|
| 2025.12.10 | ₩70,214 | ₩70,214 | ₩70,214 | ₩70,214 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩69,506 | ₩69,506 | ₩68,958 | ₩68,998 | -0.73% | 600 |
|---|
| 2025.12.08 | ₩68,918 | ₩68,918 | ₩68,864 | ₩68,864 | -0.08% | 700 |
|---|
| 2025.12.05 | ₩69,559 | ₩69,693 | ₩69,559 | ₩69,693 | +0.19% | 200 |
|---|
| 2025.12.04 | ₩70,361 | ₩70,361 | ₩69,866 | ₩69,866 | -0.70% | 1.5천 |
|---|
| 2025.12.03 | ₩67,875 | ₩68,049 | ₩67,875 | ₩68,049 | +0.26% | 500 |
|---|
| 2025.12.02 | ₩67,501 | ₩67,875 | ₩67,501 | ₩67,875 | +0.55% | 300 |
|---|
| 2025.12.01 | ₩68,009 | ₩68,383 | ₩68,009 | ₩68,022 | +0.02% | 2.8천 |
|---|
| 2025.11.28 | ₩68,717 | ₩68,717 | ₩68,717 | ₩68,717 | 0.00% | 300 |
|---|
| 2025.11.26 | ₩68,824 | ₩69,238 | ₩68,824 | ₩69,238 | +0.60% | 500 |
|---|
| 2025.11.25 | ₩66,913 | ₩67,100 | ₩66,726 | ₩67,047 | +0.20% | 2.5천 |
|---|
| 2025.11.24 | ₩66,191 | ₩66,913 | ₩66,191 | ₩66,913 | +1.09% | 900 |
|---|
| 2025.11.21 | ₩64,815 | ₩66,018 | ₩64,815 | ₩65,817 | +1.55% | 2.3천 |
|---|
| 2025.11.20 | ₩66,138 | ₩66,138 | ₩63,278 | ₩63,278 | -4.32% | 3.1천 |
|---|
| 2025.11.19 | ₩65,670 | ₩65,750 | ₩65,162 | ₩65,162 | -0.77% | 800 |
|---|
| 2025.11.18 | ₩64,668 | ₩65,550 | ₩64,628 | ₩64,628 | -0.06% | 3.9천 |
|---|
| 2025.11.17 | ₩69,332 | ₩69,626 | ₩67,955 | ₩67,955 | -1.99% | 3.7천 |
|---|
| 2025.11.14 | ₩69,399 | ₩70,588 | ₩69,399 | ₩70,588 | +1.71% | 1.5천 |
|---|
| 2025.11.13 | ₩70,548 | ₩70,695 | ₩68,944 | ₩68,958 | -2.25% | 2.1천 |
|---|
| 2025.11.12 | ₩71,631 | ₩71,631 | ₩71,283 | ₩71,283 | -0.49% | 600 |
|---|
| 2025.11.11 | ₩70,361 | ₩70,535 | ₩70,361 | ₩70,361 | 0.00% | 600 |
|---|
| 2025.11.10 | ₩70,027 | ₩70,294 | ₩69,278 | ₩70,294 | +0.38% | 3.3천 |
|---|
| 2025.11.07 | ₩68,223 | ₩69,613 | ₩68,076 | ₩69,572 | +1.98% | 1.1천 |
|---|
| 2025.11.06 | ₩69,345 | ₩69,345 | ₩68,517 | ₩69,131 | -0.31% | 800 |
|---|
| 2025.11.05 | ₩68,396 | ₩69,011 | ₩68,396 | ₩68,851 | +0.66% | 2천 |
|---|
| 2025.11.04 | ₩69,385 | ₩69,559 | ₩68,624 | ₩68,851 | -0.77% | 1만 |
|---|
| 2025.11.03 | ₩69,987 | ₩70,214 | ₩69,760 | ₩70,201 | +0.31% | 3.5천 |
|---|
| 2025.10.31 | ₩70,414 | ₩70,454 | ₩69,973 | ₩69,973 | -0.63% | 3.2천 |
|---|
| 2025.10.30 | ₩69,760 | ₩69,760 | ₩69,599 | ₩69,599 | -0.23% | 1.5천 |
|---|
| 2025.10.29 | ₩69,960 | ₩70,187 | ₩69,238 | ₩69,546 | -0.59% | 3천 |
|---|
| 2025.10.28 | ₩70,254 | ₩71,163 | ₩70,201 | ₩70,815 | +0.80% | 7.4천 |
|---|
| 2025.10.27 | ₩70,187 | ₩70,401 | ₩69,907 | ₩70,120 | -0.10% | 5.7천 |
|---|
| 2025.10.24 | ₩68,410 | ₩68,757 | ₩68,410 | ₩68,557 | +0.21% | 1.9천 |
|---|
| 2025.10.23 | ₩67,889 | ₩68,263 | ₩67,755 | ₩67,996 | +0.16% | 1.2천 |
|---|
| 2025.10.22 | ₩68,143 | ₩68,477 | ₩67,942 | ₩67,942 | -0.29% | 2.1천 |
|---|
| 2025.10.21 | ₩69,452 | ₩69,452 | ₩68,396 | ₩68,664 | -1.14% | 2.4천 |
|---|
| 2025.10.20 | ₩70,601 | ₩70,722 | ₩70,241 | ₩70,307 | -0.42% | 5.2천 |
|---|
| 2025.10.17 | ₩67,702 | ₩67,702 | ₩67,702 | ₩67,702 | 0.00% | 600 |
|---|
| 2025.10.16 | ₩67,367 | ₩67,555 | ₩66,459 | ₩67,033 | -0.50% | 1.9천 |
|---|
| 2025.10.15 | ₩66,325 | ₩66,726 | ₩66,325 | ₩66,539 | +0.32% | 3.2천 |
|---|
| 2025.10.14 | ₩63,278 | ₩64,614 | ₩63,278 | ₩64,548 | +2.01% | 1.5천 |
|---|
| 2025.10.13 | ₩62,824 | ₩63,479 | ₩62,824 | ₩63,479 | +1.04% | 1.7천 |
|---|
| 2025.10.10 | ₩64,481 | ₩64,775 | ₩61,848 | ₩61,848 | -4.08% | 7천 |
|---|