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 | ₩91,762 | ₩92,657 | ₩91,762 | ₩92,590 | +0.90% | 5.6천 |
| 2026.10.08 | ₩91,895 | ₩91,895 | ₩91,294 | ₩91,521 | -0.41% | 3.7천 |
| 2026.10.07 | ₩92,897 | ₩93,685 | ₩92,870 | ₩93,405 | +0.55% | 3.3천 |
| 2026.10.06 | ₩96,010 | ₩96,023 | ₩95,502 | ₩95,555 | -0.47% | 1.7천 |
| 2026.10.05 | ₩95,048 | ₩95,422 | ₩95,048 | ₩95,422 | +0.39% | 2.4천 |
| 2026.10.02 | ₩94,968 | ₩95,048 | ₩94,754 | ₩94,754 | -0.23% | 1.4천 |
| 2026.10.01 | ₩92,630 | ₩92,630 | ₩90,880 | ₩91,868 | -0.82% | 4.2천 |
| 2026.09.30 | ₩93,632 | ₩94,099 | ₩91,909 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩91,909 |
| -1.84% |
| 1.6천 |
| 2026.09.29 | ₩89,678 | ₩90,292 | ₩89,477 | ₩90,292 | +0.69% | 700 |
|---|
| 2026.09.28 | ₩90,746 | ₩91,214 | ₩90,052 | ₩90,840 | +0.10% | 3.8만 |
|---|
| 2026.09.25 | ₩92,122 | ₩93,057 | ₩91,628 | ₩93,057 | +1.02% | 1.2천 |
|---|
| 2026.09.24 | ₩88,916 | ₩89,170 | ₩88,916 | ₩89,170 | +0.29% | 800 |
|---|
| 2026.09.23 | ₩91,615 | ₩91,615 | ₩90,800 | ₩90,800 | -0.89% | 800 |
|---|
| 2026.09.22 | ₩93,952 | ₩95,141 | ₩93,952 | ₩95,141 | +1.27% | 1.4천 |
|---|
| 2026.09.21 | ₩92,857 | ₩93,659 | ₩92,857 | ₩93,659 | +0.86% | 3.7만 |
|---|
| 2026.09.18 | ₩91,080 | ₩91,828 | ₩91,080 | ₩91,828 | +0.82% | 2.3천 |
|---|
| 2026.09.17 | ₩94,006 | ₩94,006 | ₩93,538 | ₩93,538 | -0.50% | 1.2천 |
|---|
| 2026.09.16 | ₩93,645 | ₩94,233 | ₩91,815 | ₩91,989 | -1.77% | 5.8천 |
|---|
| 2026.09.15 | ₩91,708 | ₩91,708 | ₩91,615 | ₩91,668 | -0.04% | 500 |
|---|
| 2026.09.14 | ₩93,792 | ₩93,792 | ₩93,084 | ₩93,084 | -0.75% | 700 |
|---|
| 2026.09.11 | ₩94,741 | ₩95,689 | ₩94,741 | ₩95,021 | +0.30% | 1.3천 |
|---|
| 2026.09.10 | ₩91,014 | ₩91,014 | ₩90,880 | ₩90,880 | -0.15% | 700 |
|---|
| 2026.09.09 | ₩92,764 | ₩92,764 | ₩91,989 | ₩91,989 | -0.84% | 300 |
|---|
| 2026.09.08 | ₩94,420 | ₩94,420 | ₩93,859 | ₩93,859 | -0.59% | 400 |
|---|
| 2026.09.04 | ₩93,886 | ₩94,847 | ₩93,886 | ₩94,460 | +0.61% | 900 |
|---|
| 2026.09.03 | ₩93,244 | ₩94,540 | ₩93,017 | ₩93,886 | +0.69% | 3.7천 |
|---|
| 2026.09.02 | ₩90,305 | ₩90,305 | ₩90,305 | ₩90,305 | 0.00% | 200 |
|---|
| 2026.09.01 | ₩87,701 | ₩90,145 | ₩87,701 | ₩88,876 | +1.34% | 1.5천 |
|---|
| 2026.08.31 | ₩91,949 | ₩91,949 | ₩90,105 | ₩90,105 | -2.00% | 3.2만 |
|---|
| 2026.08.28 | ₩91,494 | ₩91,494 | ₩89,985 | ₩89,985 | -1.65% | 2.3천 |
|---|
| 2026.08.27 | ₩89,624 | ₩89,998 | ₩89,624 | ₩89,998 | +0.42% | 1.2천 |
|---|
| 2026.08.26 | ₩89,945 | ₩89,945 | ₩89,290 | ₩89,290 | -0.73% | 1.5천 |
|---|
| 2026.08.25 | ₩89,638 | ₩89,638 | ₩89,638 | ₩89,638 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩88,128 | ₩88,222 | ₩87,994 | ₩88,222 | +0.11% | 1.4천 |
|---|
| 2026.08.21 | ₩88,462 | ₩88,756 | ₩88,409 | ₩88,756 | +0.33% | 500 |
|---|
| 2026.08.20 | ₩87,300 | ₩87,313 | ₩86,859 | ₩86,859 | -0.50% | 1.2천 |
|---|
| 2026.08.19 | ₩89,277 | ₩89,277 | ₩87,928 | ₩88,021 | -1.41% | 2천 |
|---|
| 2026.08.18 | ₩89,250 | ₩89,250 | ₩89,250 | ₩89,250 | 0.00% | 300 |
|---|
| 2026.08.17 | ₩94,674 | ₩95,716 | ₩94,594 | ₩94,594 | -0.08% | 3.2만 |
|---|
| 2026.08.14 | ₩94,594 | ₩94,594 | ₩94,594 | ₩94,594 | 0.00% | 400 |
|---|
| 2026.08.13 | ₩94,193 | ₩95,342 | ₩94,139 | ₩95,168 | +1.04% | 900 |
|---|
| 2026.08.12 | ₩94,193 | ₩94,874 | ₩93,725 | ₩93,926 | -0.28% | 3.1천 |
|---|
| 2026.08.11 | ₩91,561 | ₩91,561 | ₩91,134 | ₩91,134 | -0.47% | 1천 |
|---|
| 2026.08.10 | ₩90,733 | ₩90,760 | ₩90,733 | ₩90,760 | +0.03% | 800 |
|---|
| 2026.08.07 | ₩92,176 | ₩92,336 | ₩91,494 | ₩92,336 | +0.17% | 2.3천 |
|---|
| 2026.08.06 | ₩89,744 | ₩89,744 | ₩89,344 | ₩89,344 | -0.45% | 900 |
|---|
| 2026.08.05 | ₩90,933 | ₩90,933 | ₩89,344 | ₩89,344 | -1.75% | 1.4천 |
|---|
| 2026.08.04 | ₩87,901 | ₩88,195 | ₩87,901 | ₩88,195 | +0.33% | 600 |
|---|
| 2026.08.03 | ₩84,428 | ₩85,055 | ₩84,401 | ₩85,055 | +0.74% | 1.4천 |
|---|
| 2026.07.31 | ₩84,067 | ₩84,414 | ₩83,973 | ₩84,414 | +0.41% | 800 |
|---|
| 2026.07.30 | ₩83,493 | ₩86,017 | ₩83,493 | ₩85,777 | +2.74% | 1.9천 |
|---|
| 2026.07.29 | ₩79,685 | ₩79,685 | ₩78,910 | ₩78,910 | -0.97% | 1.2천 |
|---|
| 2026.07.28 | ₩78,643 | ₩79,672 | ₩78,617 | ₩79,672 | +1.31% | 2.8천 |
|---|
| 2026.07.27 | ₩84,361 | ₩84,361 | ₩82,157 | ₩82,704 | -1.96% | 700 |
|---|
| 2026.07.24 | ₩82,237 | ₩82,237 | ₩82,237 | ₩82,237 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩81,849 | ₩81,930 | ₩81,849 | ₩81,930 | +0.10% | 400 |
|---|
| 2026.07.22 | ₩84,160 | ₩84,160 | ₩84,013 | ₩84,107 | -0.06% | 500 |
|---|
| 2026.07.21 | ₩83,412 | ₩85,376 | ₩83,412 | ₩85,002 | +1.91% | 600 |
|---|
| 2026.07.20 | ₩81,956 | ₩81,956 | ₩81,061 | ₩81,061 | -1.09% | 1.3천 |
|---|
| 2026.07.17 | ₩80,594 | ₩81,101 | ₩80,594 | ₩81,101 | +0.63% | 1.5천 |
|---|
| 2026.07.16 | ₩83,613 | ₩83,693 | ₩83,399 | ₩83,426 | -0.22% | 1.6천 |
|---|
| 2026.07.15 | ₩87,046 | ₩87,113 | ₩86,057 | ₩86,672 | -0.43% | 4.3천 |
|---|
| 2026.07.14 | ₩87,660 | ₩88,809 | ₩87,420 | ₩87,420 | -0.27% | 2.6천 |
|---|
| 2026.07.13 | ₩86,311 | ₩86,311 | ₩85,029 | ₩85,176 | -1.32% | 2.6천 |
|---|
| 2026.07.10 | ₩88,008 | ₩88,903 | ₩88,008 | ₩88,876 | +0.99% | 1천 |
|---|
| 2026.07.09 | ₩86,204 | ₩86,765 | ₩86,204 | ₩86,765 | +0.65% | 400 |
|---|
| 2026.07.08 | ₩83,225 | ₩85,055 | ₩82,397 | ₩85,055 | +2.20% | 2.8천 |
|---|
| 2026.07.07 | ₩87,687 | ₩87,687 | ₩85,857 | ₩86,004 | -1.92% | 1.5천 |
|---|
| 2026.07.06 | ₩89,691 | ₩90,466 | ₩89,691 | ₩90,319 | +0.70% | 5.9천 |
|---|
| 2026.07.02 | ₩88,302 | ₩88,302 | ₩85,243 | ₩86,164 | -2.42% | 4.5천 |
|---|
| 2026.07.01 | ₩86,472 | ₩87,033 | ₩86,284 | ₩86,284 | -0.22% | 4.3천 |
|---|
| 2026.06.30 | ₩85,924 | ₩86,645 | ₩85,924 | ₩86,618 | +0.81% | 4.1천 |
|---|
| 2026.06.29 | ₩85,430 | ₩86,699 | ₩85,323 | ₩86,458 | +1.20% | 1.9천 |
|---|
| 2026.06.26 | ₩85,189 | ₩86,004 | ₩85,189 | ₩85,937 | +0.88% | 1.8천 |
|---|
| 2026.06.25 | ₩87,607 | ₩88,168 | ₩86,846 | ₩86,846 | -0.87% | 4.3천 |
|---|
| 2026.06.24 | ₩86,097 | ₩86,311 | ₩84,855 | ₩85,576 | -0.61% | 3.9천 |
|---|
| 2026.06.23 | ₩86,031 | ₩86,939 | ₩85,977 | ₩86,258 | +0.26% | 3.9천 |
|---|
| 2026.06.22 | ₩93,498 | ₩95,582 | ₩93,498 | ₩94,620 | +1.20% | 1.5만 |
|---|
| 2026.06.18 | ₩93,285 | ₩93,552 | ₩93,031 | ₩93,418 | +0.14% | 3.8천 |
|---|
| 2026.06.17 | ₩92,082 | ₩92,176 | ₩89,384 | ₩89,384 | -2.93% | 5.3천 |
|---|
| 2026.06.16 | ₩89,504 | ₩89,825 | ₩89,130 | ₩89,130 | -0.42% | 6.1천 |
|---|
| 2026.06.15 | ₩88,435 | ₩89,183 | ₩88,328 | ₩88,970 | +0.60% | 2.1천 |
|---|
| 2026.06.12 | ₩86,044 | ₩86,044 | ₩84,762 | ₩85,523 | -0.61% | 1.6천 |
|---|
| 2026.06.11 | ₩80,741 | ₩84,641 | ₩80,407 | ₩84,641 | +4.83% | 1.5만 |
|---|
| 2026.06.10 | ₩81,088 | ₩81,088 | ₩79,338 | ₩79,592 | -1.85% | 2.5천 |
|---|
| 2026.06.09 | ₩83,973 | ₩83,973 | ₩80,153 | ₩82,437 | -1.83% | 3.6천 |
|---|
| 2026.06.08 | ₩84,788 | ₩84,788 | ₩84,134 | ₩84,321 | -0.55% | 1.8천 |
|---|
| 2026.06.05 | ₩86,338 | ₩86,338 | ₩81,970 | ₩82,010 | -5.01% | 4.8천 |
|---|
| 2026.06.04 | ₩88,796 | ₩89,023 | ₩87,914 | ₩88,702 | -0.11% | 2.2천 |
|---|
| 2026.06.03 | ₩88,235 | ₩88,702 | ₩88,195 | ₩88,355 | +0.14% | 3.1천 |
|---|
| 2026.06.02 | ₩86,538 | ₩87,620 | ₩86,538 | ₩87,620 | +1.25% | 3.3천 |
|---|
| 2026.06.01 | ₩85,536 | ₩86,685 | ₩85,296 | ₩86,565 | +1.20% | 2.3천 |
|---|
| 2026.05.29 | ₩86,458 | ₩86,672 | ₩86,458 | ₩86,592 | +0.15% | 1.5천 |
|---|
| 2026.05.28 | ₩85,470 | ₩86,418 | ₩85,470 | ₩86,191 | +0.84% | 1.4천 |
|---|
| 2026.05.27 | ₩84,828 | ₩85,576 | ₩84,828 | ₩85,283 | +0.54% | 1.4천 |
|---|
| 2026.05.26 | ₩86,525 | ₩87,166 | ₩86,044 | ₩86,512 | -0.02% | 5.3천 |
|---|
| 2026.05.22 | ₩84,508 | ₩84,508 | ₩84,267 | ₩84,267 | -0.28% | 800 |
|---|
| 2026.05.21 | ₩82,638 | ₩84,054 | ₩79,846 | ₩83,733 | +1.33% | 1.8천 |
|---|
| 2026.05.20 | ₩82,023 | ₩83,479 | ₩81,996 | ₩83,439 | +1.73% | 1.7만 |
|---|
| 2026.05.19 | ₩81,222 | ₩82,237 | ₩80,807 | ₩81,796 | +0.71% | 1.3천 |
|---|
| 2026.05.18 | ₩82,838 | ₩83,426 | ₩82,210 | ₩83,025 | +0.23% | 6천 |
|---|
| 2026.05.15 | ₩83,132 | ₩83,720 | ₩82,891 | ₩83,118 | -0.02% | 3.5천 |
|---|
| 2026.05.14 | ₩85,243 | ₩85,630 | ₩85,189 | ₩85,269 | +0.03% | 1.4천 |
|---|
| 2026.05.13 | ₩86,859 | ₩87,420 | ₩86,846 | ₩87,206 | +0.40% | 1.1만 |
|---|
| 2026.05.12 | ₩84,962 | ₩85,496 | ₩83,893 | ₩85,496 | +0.63% | 1.8천 |
|---|
| 2026.05.11 | ₩85,710 | ₩85,830 | ₩85,216 | ₩85,496 | -0.25% | 4.2천 |
|---|
| 2026.05.08 | ₩85,430 | ₩86,004 | ₩84,895 | ₩85,576 | +0.17% | 5.1천 |
|---|
| 2026.05.07 | ₩84,762 | ₩84,855 | ₩83,199 | ₩83,466 | -1.53% | 8.4천 |
|---|
| 2026.05.06 | ₩84,428 | ₩84,775 | ₩84,054 | ₩84,722 | +0.35% | 7.5천 |
|---|
| 2026.05.05 | ₩79,231 | ₩80,487 | ₩79,204 | ₩80,233 | +1.26% | 5.2천 |
|---|
| 2026.05.04 | ₩79,111 | ₩79,111 | ₩78,349 | ₩78,349 | -0.96% | 1.4천 |
|---|
| 2026.05.01 | ₩78,336 | ₩79,071 | ₩78,336 | ₩78,576 | +0.31% | 4.7천 |
|---|
| 2026.04.30 | ₩79,178 | ₩80,246 | ₩79,178 | ₩80,246 | +1.35% | 2.8천 |
|---|
| 2026.04.29 | ₩76,800 | ₩76,800 | ₩75,838 | ₩76,025 | -1.01% | 1.4천 |
|---|
| 2026.04.28 | ₩77,962 | ₩77,962 | ₩77,134 | ₩77,401 | -0.72% | 1.3천 |
|---|
| 2026.04.27 | ₩78,617 | ₩78,617 | ₩77,628 | ₩77,628 | -1.26% | 6.8천 |
|---|
| 2026.04.24 | ₩75,838 | ₩76,987 | ₩75,784 | ₩76,987 | +1.51% | 3.5천 |
|---|
| 2026.04.23 | ₩77,441 | ₩77,882 | ₩76,145 | ₩76,599 | -1.09% | 1.7천 |
|---|
| 2026.04.22 | ₩77,601 | ₩77,868 | ₩77,454 | ₩77,868 | +0.34% | 2.7천 |
|---|
| 2026.04.21 | ₩78,951 | ₩78,951 | ₩76,867 | ₩77,000 | -2.47% | 5.8천 |
|---|
| 2026.04.20 | ₩81,409 | ₩81,409 | ₩79,231 | ₩79,952 | -1.79% | 5만 |
|---|
| 2026.04.17 | ₩81,502 | ₩84,815 | ₩80,874 | ₩82,330 | +1.02% | 1.2만 |
|---|
| 2026.04.16 | ₩80,233 | ₩81,328 | ₩80,153 | ₩80,701 | +0.58% | 3천 |
|---|
| 2026.04.15 | ₩79,752 | ₩80,981 | ₩79,365 | ₩80,981 | +1.54% | 5.1천 |
|---|
| 2026.04.14 | ₩80,487 | ₩81,502 | ₩79,138 | ₩80,714 | +0.28% | 1.2만 |
|---|
| 2026.04.13 | ₩75,464 | ₩79,765 | ₩74,809 | ₩79,765 | +5.70% | 3.6만 |
|---|
| 2026.04.10 | ₩79,057 | ₩80,300 | ₩77,748 | ₩77,895 | -1.47% | 5.3천 |
|---|
| 2026.04.09 | ₩77,561 | ₩80,714 | ₩77,561 | ₩79,271 | +2.20% | 8.2천 |
|---|
| 2026.04.08 | ₩81,409 | ₩82,571 | ₩79,725 | ₩80,968 | -0.54% | 6.6천 |
|---|
| 2026.04.07 | ₩72,926 | ₩74,409 | ₩72,418 | ₩74,409 | +2.03% | 3천 |
|---|
| 2026.04.06 | ₩73,794 | ₩74,609 | ₩73,794 | ₩74,542 | +1.01% | 1천 |
|---|
| 2026.04.02 | ₩72,525 | ₩74,555 | ₩72,525 | ₩73,821 | +1.79% | 3.4천 |
|---|
| 2026.04.01 | ₩76,840 | ₩77,681 | ₩76,118 | ₩76,212 | -0.82% | 1만 |
|---|
| 2026.03.31 | ₩68,718 | ₩72,632 | ₩68,718 | ₩72,632 | +5.70% | 7.2천 |
|---|
| 2026.03.30 | ₩69,118 | ₩69,626 | ₩67,596 | ₩68,130 | -1.43% | 4.4천 |
|---|
| 2026.03.27 | ₩68,851 | ₩69,225 | ₩67,435 | ₩67,756 | -1.59% | 4.2천 |
|---|
| 2026.03.26 | ₩72,284 | ₩72,284 | ₩69,760 | ₩70,174 | -2.92% | 2.8천 |
|---|
| 2026.03.25 | ₩73,527 | ₩73,874 | ₩73,073 | ₩73,460 | -0.09% | 2.7천 |
|---|
| 2026.03.24 | ₩70,681 | ₩72,057 | ₩70,681 | ₩71,737 | +1.49% | 2.2천 |
|---|
| 2026.03.23 | ₩71,536 | ₩73,367 | ₩71,296 | ₩72,178 | +0.90% | 7.9천 |
|---|
| 2026.03.20 | ₩71,470 | ₩71,470 | ₩67,796 | ₩68,223 | -4.54% | 3.3만 |
|---|
| 2026.03.19 | ₩71,924 | ₩73,460 | ₩71,055 | ₩73,099 | +1.63% | 1.8만 |
|---|
| 2026.03.18 | ₩74,048 | ₩74,061 | ₩72,805 | ₩73,393 | -0.88% | 6.3천 |
|---|
| 2026.03.17 | ₩75,811 | ₩76,533 | ₩74,529 | ₩75,263 | -0.72% | 2.1천 |
|---|
| 2026.03.16 | ₩74,101 | ₩75,010 | ₩73,700 | ₩74,115 | +0.02% | 8천 |
|---|
| 2026.03.13 | ₩74,088 | ₩74,088 | ₩71,109 | ₩72,525 | -2.11% | 8.2천 |
|---|
| 2026.03.12 | ₩74,355 | ₩74,355 | ₩72,325 | ₩73,086 | -1.71% | 7천 |
|---|
| 2026.03.11 | ₩76,693 | ₩76,693 | ₩75,103 | ₩75,851 | -1.10% | 8.5천 |
|---|
| 2026.03.10 | ₩77,080 | ₩80,754 | ₩76,025 | ₩77,681 | +0.78% | 2.8만 |
|---|
| 2026.03.09 | ₩72,405 | ₩76,212 | ₩71,336 | ₩75,958 | +4.91% | 6.2만 |
|---|
| 2026.03.06 | ₩73,567 | ₩76,145 | ₩73,046 | ₩74,729 | +1.58% | 9.4천 |
|---|
| 2026.03.05 | ₩78,550 | ₩78,804 | ₩74,876 | ₩76,399 | -2.74% | 3.4만 |
|---|
| 2026.03.04 | ₩79,618 | ₩83,132 | ₩78,977 | ₩83,118 | +4.40% | 1.9만 |
|---|
| 2026.03.03 | ₩74,783 | ₩79,031 | ₩73,313 | ₩78,416 | +4.86% | 1.9만 |
|---|
| 2026.03.02 | ₩83,493 | ₩85,162 | ₩83,185 | ₩85,029 | +1.84% | 2.2만 |
|---|
| 2026.02.27 | ₩90,452 | ₩90,452 | ₩88,836 | ₩89,223 | -1.36% | 1.9만 |
|---|
| 2026.02.26 | ₩89,531 | ₩89,918 | ₩88,702 | ₩89,491 | -0.04% | 4.4천 |
|---|
| 2026.02.25 | ₩89,197 | ₩89,851 | ₩88,275 | ₩89,517 | +0.36% | 1.7만 |
|---|
| 2026.02.24 | ₩85,523 | ₩87,540 | ₩85,523 | ₩87,233 | +2.00% | 1.1만 |
|---|
| 2026.02.23 | ₩87,821 | ₩88,569 | ₩87,099 | ₩87,273 | -0.62% | 7천 |
|---|
| 2026.02.20 | ₩85,496 | ₩87,714 | ₩85,403 | ₩87,594 | +2.45% | 1.5만 |
|---|
| 2026.02.19 | ₩85,389 | ₩86,979 | ₩85,389 | ₩86,832 | +1.69% | 1.7만 |
|---|
| 2026.02.18 | ₩87,847 | ₩88,836 | ₩87,313 | ₩87,794 | -0.06% | 1.7만 |
|---|
| 2026.02.17 | ₩88,075 | ₩88,743 | ₩86,284 | ₩88,342 | +0.30% | 2.5만 |
|---|
| 2026.02.13 | ₩92,790 | ₩92,790 | ₩90,573 | ₩92,243 | -0.59% | 1.8만 |
|---|
| 2026.02.12 | ₩93,699 | ₩94,180 | ₩91,334 | ₩91,695 | -2.14% | 2.4만 |
|---|
| 2026.02.11 | ₩92,804 | ₩93,298 | ₩91,281 | ₩93,178 | +0.40% | 6만 |
|---|
| 2026.02.10 | ₩91,788 | ₩92,296 | ₩90,840 | ₩90,893 | -0.98% | 7.2만 |
|---|
| 2026.02.09 | ₩86,071 | ₩87,914 | ₩85,630 | ₩87,714 | +1.91% | 7만 |
|---|
| 2026.02.06 | ₩82,397 | ₩84,080 | ₩82,397 | ₩83,987 | +1.93% | 9천 |
|---|
| 2026.02.05 | ₩78,122 | ₩79,218 | ₩77,762 | ₩77,989 | -0.17% | 7.7천 |
|---|
| 2026.02.04 | ₩80,367 | ₩81,702 | ₩80,220 | ₩80,620 | +0.32% | 1만 |
|---|
| 2026.02.03 | ₩78,750 | ₩79,298 | ₩78,149 | ₩79,298 | +0.70% | 6.8천 |
|---|
| 2026.02.02 | ₩76,305 | ₩77,788 | ₩76,305 | ₩77,788 | +1.94% | 4.5천 |
|---|
| 2026.01.30 | ₩77,922 | ₩78,029 | ₩77,080 | ₩77,615 | -0.39% | 1.4만 |
|---|
| 2026.01.29 | ₩78,563 | ₩78,670 | ₩76,078 | ₩78,309 | -0.32% | 1.3만 |
|---|
| 2026.01.28 | ₩76,305 | ₩76,760 | ₩76,052 | ₩76,733 | +0.56% | 7.8천 |
|---|
| 2026.01.27 | ₩77,187 | ₩77,989 | ₩77,147 | ₩77,922 | +0.95% | 1.7만 |
|---|
| 2026.01.26 | ₩75,744 | ₩76,840 | ₩75,731 | ₩75,731 | -0.02% | 1.2만 |
|---|
| 2026.01.23 | ₩74,275 | ₩75,945 | ₩74,275 | ₩75,597 | +1.78% | 3.2천 |
|---|
| 2026.01.22 | ₩75,998 | ₩76,305 | ₩75,971 | ₩76,199 | +0.26% | 1.5천 |
|---|
| 2026.01.21 | ₩75,557 | ₩76,012 | ₩75,050 | ₩75,998 | +0.58% | 1.2천 |
|---|
| 2026.01.20 | ₩74,742 | ₩75,157 | ₩73,607 | ₩73,994 | -1.00% | 5.6천 |
|---|
| 2026.01.16 | ₩77,294 | ₩77,441 | ₩77,080 | ₩77,361 | +0.09% | 3.2천 |
|---|
| 2026.01.15 | ₩77,481 | ₩77,909 | ₩77,147 | ₩77,214 | -0.34% | 7.3천 |
|---|
| 2026.01.14 | ₩76,533 | ₩77,013 | ₩76,412 | ₩76,492 | -0.05% | 4.1천 |
|---|
| 2026.01.13 | ₩76,626 | ₩76,626 | ₩75,477 | ₩75,504 | -1.46% | 1.9천 |
|---|
| 2026.01.12 | ₩76,840 | ₩77,067 | ₩76,786 | ₩77,027 | +0.24% | 2.2천 |
|---|
| 2026.01.09 | ₩74,235 | ₩76,052 | ₩74,235 | ₩75,918 | +2.27% | 5.8천 |
|---|
| 2026.01.08 | ₩72,659 | ₩72,805 | ₩72,471 | ₩72,805 | +0.20% | 1.7천 |
|---|
| 2026.01.07 | ₩72,712 | ₩73,153 | ₩72,712 | ₩72,805 | +0.13% | 1.9천 |
|---|
| 2026.01.06 | ₩73,139 | ₩73,139 | ₩73,139 | ₩73,139 | 0.00% | 400 |
|---|
| 2026.01.05 | ₩72,111 | ₩73,407 | ₩72,111 | ₩73,367 | +1.74% | 4.2천 |
|---|
| 2026.01.02 | ₩70,054 | ₩70,468 | ₩70,027 | ₩70,027 | -0.04% | 2.2천 |
|---|
| 2025.12.31 | ₩69,212 | ₩69,800 | ₩68,798 | ₩69,279 | +0.10% | 3.1천 |
|---|
| 2025.12.30 | ₩70,094 | ₩70,147 | ₩69,706 | ₩69,760 | -0.48% | 1.4천 |
|---|
| 2025.12.29 | ₩69,626 | ₩69,840 | ₩69,626 | ₩69,840 | +0.31% | 700 |
|---|
| 2025.12.26 | ₩69,519 | ₩69,626 | ₩69,519 | ₩69,626 | +0.15% | 500 |
|---|
| 2025.12.24 | ₩69,760 | ₩70,040 | ₩69,653 | ₩69,746 | -0.02% | 2.6천 |
|---|
| 2025.12.23 | ₩70,681 | ₩70,855 | ₩70,441 | ₩70,454 | -0.32% | 1.4천 |
|---|
| 2025.12.22 | ₩69,225 | ₩69,225 | ₩69,225 | ₩69,225 | 0.00% | 400 |
|---|
| 2025.12.19 | ₩69,332 | ₩69,466 | ₩69,332 | ₩69,372 | +0.06% | 700 |
|---|
| 2025.12.18 | ₩68,798 | ₩68,798 | ₩68,504 | ₩68,504 | -0.43% | 300 |
|---|
| 2025.12.17 | ₩68,130 | ₩68,410 | ₩66,914 | ₩68,036 | -0.14% | 2.2천 |
|---|
| 2025.12.16 | ₩70,788 | ₩70,788 | ₩70,067 | ₩70,067 | -1.02% | 700 |
|---|
| 2025.12.15 | ₩71,950 | ₩71,950 | ₩71,710 | ₩71,750 | -0.28% | 2천 |
|---|
| 2025.12.12 | ₩70,147 | ₩70,147 | ₩70,147 | ₩70,147 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩69,733 | ₩70,641 | ₩69,733 | ₩70,641 | +1.30% | 700 |
|---|
| 2025.12.10 | ₩70,187 | ₩70,187 | ₩70,187 | ₩70,187 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩69,479 | ₩69,479 | ₩68,931 | ₩68,971 | -0.73% | 600 |
|---|
| 2025.12.08 | ₩68,891 | ₩68,891 | ₩68,838 | ₩68,838 | -0.08% | 700 |
|---|
| 2025.12.05 | ₩69,533 | ₩69,666 | ₩69,533 | ₩69,666 | +0.19% | 200 |
|---|
| 2025.12.04 | ₩70,334 | ₩70,334 | ₩69,840 | ₩69,840 | -0.70% | 1.5천 |
|---|
| 2025.12.03 | ₩67,849 | ₩68,023 | ₩67,849 | ₩68,023 | +0.26% | 500 |
|---|
| 2025.12.02 | ₩67,475 | ₩67,849 | ₩67,475 | ₩67,849 | +0.55% | 300 |
|---|
| 2025.12.01 | ₩67,983 | ₩68,357 | ₩67,983 | ₩67,996 | +0.02% | 2.8천 |
|---|
| 2025.11.28 | ₩68,691 | ₩68,691 | ₩68,691 | ₩68,691 | 0.00% | 300 |
|---|
| 2025.11.26 | ₩68,798 | ₩69,212 | ₩68,798 | ₩69,212 | +0.60% | 500 |
|---|
| 2025.11.25 | ₩66,888 | ₩67,075 | ₩66,700 | ₩67,021 | +0.20% | 2.5천 |
|---|
| 2025.11.24 | ₩66,166 | ₩66,888 | ₩66,166 | ₩66,888 | +1.09% | 900 |
|---|
| 2025.11.21 | ₩64,790 | ₩65,992 | ₩64,790 | ₩65,792 | +1.55% | 2.3천 |
|---|
| 2025.11.20 | ₩66,113 | ₩66,113 | ₩63,254 | ₩63,254 | -4.32% | 3.1천 |
|---|
| 2025.11.19 | ₩65,645 | ₩65,725 | ₩65,138 | ₩65,138 | -0.77% | 800 |
|---|
| 2025.11.18 | ₩64,643 | ₩65,525 | ₩64,603 | ₩64,603 | -0.06% | 3.9천 |
|---|
| 2025.11.17 | ₩69,305 | ₩69,599 | ₩67,929 | ₩67,929 | -1.99% | 3.7천 |
|---|
| 2025.11.14 | ₩69,372 | ₩70,561 | ₩69,372 | ₩70,561 | +1.71% | 1.5천 |
|---|
| 2025.11.13 | ₩70,521 | ₩70,668 | ₩68,918 | ₩68,931 | -2.25% | 2.1천 |
|---|
| 2025.11.12 | ₩71,603 | ₩71,603 | ₩71,256 | ₩71,256 | -0.49% | 600 |
|---|
| 2025.11.11 | ₩70,334 | ₩70,508 | ₩70,334 | ₩70,334 | 0.00% | 600 |
|---|
| 2025.11.10 | ₩70,000 | ₩70,267 | ₩69,252 | ₩70,267 | +0.38% | 3.3천 |
|---|
| 2025.11.07 | ₩68,197 | ₩69,586 | ₩68,050 | ₩69,546 | +1.98% | 1.1천 |
|---|
| 2025.11.06 | ₩69,319 | ₩69,319 | ₩68,491 | ₩69,105 | -0.31% | 800 |
|---|
| 2025.11.05 | ₩68,370 | ₩68,985 | ₩68,370 | ₩68,825 | +0.66% | 2천 |
|---|
| 2025.11.04 | ₩69,359 | ₩69,533 | ₩68,597 | ₩68,825 | -0.77% | 1만 |
|---|
| 2025.11.03 | ₩69,960 | ₩70,187 | ₩69,733 | ₩70,174 | +0.31% | 3.5천 |
|---|
| 2025.10.31 | ₩70,388 | ₩70,428 | ₩69,947 | ₩69,947 | -0.63% | 3.2천 |
|---|
| 2025.10.30 | ₩69,733 | ₩69,733 | ₩69,573 | ₩69,573 | -0.23% | 1.5천 |
|---|
| 2025.10.29 | ₩69,933 | ₩70,160 | ₩69,212 | ₩69,519 | -0.59% | 3천 |
|---|
| 2025.10.28 | ₩70,227 | ₩71,136 | ₩70,174 | ₩70,788 | +0.80% | 7.4천 |
|---|
| 2025.10.27 | ₩70,160 | ₩70,374 | ₩69,880 | ₩70,094 | -0.10% | 5.7천 |
|---|
| 2025.10.24 | ₩68,384 | ₩68,731 | ₩68,384 | ₩68,531 | +0.21% | 1.9천 |
|---|
| 2025.10.23 | ₩67,863 | ₩68,237 | ₩67,729 | ₩67,970 | +0.16% | 1.2천 |
|---|
| 2025.10.22 | ₩68,117 | ₩68,450 | ₩67,916 | ₩67,916 | -0.29% | 2.1천 |
|---|
| 2025.10.21 | ₩69,426 | ₩69,426 | ₩68,370 | ₩68,638 | -1.14% | 2.4천 |
|---|
| 2025.10.20 | ₩70,575 | ₩70,695 | ₩70,214 | ₩70,281 | -0.42% | 5.2천 |
|---|
| 2025.10.17 | ₩67,676 | ₩67,676 | ₩67,676 | ₩67,676 | 0.00% | 600 |
|---|
| 2025.10.16 | ₩67,342 | ₩67,529 | ₩66,433 | ₩67,008 | -0.50% | 1.9천 |
|---|
| 2025.10.15 | ₩66,300 | ₩66,700 | ₩66,300 | ₩66,513 | +0.32% | 3.2천 |
|---|
| 2025.10.14 | ₩63,254 | ₩64,590 | ₩63,254 | ₩64,523 | +2.01% | 1.5천 |
|---|
| 2025.10.13 | ₩62,800 | ₩63,454 | ₩62,800 | ₩63,454 | +1.04% | 1.7천 |
|---|
| 2025.10.10 | ₩64,456 | ₩64,750 | ₩61,825 | ₩61,825 | -4.08% | 7천 |
|---|