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 | ₩91,732 | ₩92,627 | ₩91,732 | ₩92,560 | +0.90% | 5.6천 |
| 2026.10.08 | ₩91,866 | ₩91,866 | ₩91,265 | ₩91,492 | -0.41% | 3.7천 |
| 2026.10.07 | ₩92,867 | ₩93,655 | ₩92,840 | ₩93,375 | +0.55% | 3.3천 |
| 2026.10.06 | ₩95,979 | ₩95,992 | ₩95,471 | ₩95,525 | -0.47% | 1.7천 |
| 2026.10.05 | ₩95,017 | ₩95,391 | ₩95,017 | ₩95,391 | +0.39% | 2.4천 |
| 2026.10.02 | ₩94,937 | ₩95,017 | ₩94,723 | ₩94,723 | -0.23% | 1.4천 |
| 2026.10.01 | ₩92,600 | ₩92,600 | ₩90,851 | ₩91,839 | -0.82% | 4.2천 |
| 2026.09.30 | ₩93,602 | ₩94,069 | ₩91,879 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩91,879 |
| -1.84% |
| 1.6천 |
| 2026.09.29 | ₩89,649 | ₩90,263 | ₩89,448 | ₩90,263 | +0.69% | 700 |
|---|
| 2026.09.28 | ₩90,717 | ₩91,185 | ₩90,023 | ₩90,811 | +0.10% | 3.8만 |
|---|
| 2026.09.25 | ₩92,093 | ₩93,027 | ₩91,599 | ₩93,027 | +1.02% | 1.2천 |
|---|
| 2026.09.24 | ₩88,888 | ₩89,141 | ₩88,888 | ₩89,141 | +0.29% | 800 |
|---|
| 2026.09.23 | ₩91,585 | ₩91,585 | ₩90,771 | ₩90,771 | -0.89% | 800 |
|---|
| 2026.09.22 | ₩93,922 | ₩95,111 | ₩93,922 | ₩95,111 | +1.27% | 1.4천 |
|---|
| 2026.09.21 | ₩92,827 | ₩93,628 | ₩92,827 | ₩93,628 | +0.86% | 3.7만 |
|---|
| 2026.09.18 | ₩91,051 | ₩91,799 | ₩91,051 | ₩91,799 | +0.82% | 2.3천 |
|---|
| 2026.09.17 | ₩93,976 | ₩93,976 | ₩93,508 | ₩93,508 | -0.50% | 1.2천 |
|---|
| 2026.09.16 | ₩93,615 | ₩94,203 | ₩91,785 | ₩91,959 | -1.77% | 5.8천 |
|---|
| 2026.09.15 | ₩91,679 | ₩91,679 | ₩91,585 | ₩91,639 | -0.04% | 500 |
|---|
| 2026.09.14 | ₩93,762 | ₩93,762 | ₩93,054 | ₩93,054 | -0.75% | 700 |
|---|
| 2026.09.11 | ₩94,710 | ₩95,658 | ₩94,710 | ₩94,991 | +0.30% | 1.3천 |
|---|
| 2026.09.10 | ₩90,984 | ₩90,984 | ₩90,851 | ₩90,851 | -0.15% | 700 |
|---|
| 2026.09.09 | ₩92,734 | ₩92,734 | ₩91,959 | ₩91,959 | -0.84% | 300 |
|---|
| 2026.09.08 | ₩94,390 | ₩94,390 | ₩93,829 | ₩93,829 | -0.59% | 400 |
|---|
| 2026.09.04 | ₩93,855 | ₩94,817 | ₩93,855 | ₩94,430 | +0.61% | 900 |
|---|
| 2026.09.03 | ₩93,214 | ₩94,510 | ₩92,987 | ₩93,855 | +0.69% | 3.7천 |
|---|
| 2026.09.02 | ₩90,276 | ₩90,276 | ₩90,276 | ₩90,276 | 0.00% | 200 |
|---|
| 2026.09.01 | ₩87,672 | ₩90,116 | ₩87,672 | ₩88,847 | +1.34% | 1.5천 |
|---|
| 2026.08.31 | ₩91,919 | ₩91,919 | ₩90,076 | ₩90,076 | -2.00% | 3.2만 |
|---|
| 2026.08.28 | ₩91,465 | ₩91,465 | ₩89,956 | ₩89,956 | -1.65% | 2.3천 |
|---|
| 2026.08.27 | ₩89,595 | ₩89,969 | ₩89,595 | ₩89,969 | +0.42% | 1.2천 |
|---|
| 2026.08.26 | ₩89,916 | ₩89,916 | ₩89,261 | ₩89,261 | -0.73% | 1.5천 |
|---|
| 2026.08.25 | ₩89,609 | ₩89,609 | ₩89,609 | ₩89,609 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩88,100 | ₩88,193 | ₩87,966 | ₩88,193 | +0.11% | 1.4천 |
|---|
| 2026.08.21 | ₩88,434 | ₩88,727 | ₩88,380 | ₩88,727 | +0.33% | 500 |
|---|
| 2026.08.20 | ₩87,272 | ₩87,285 | ₩86,831 | ₩86,831 | -0.50% | 1.2천 |
|---|
| 2026.08.19 | ₩89,248 | ₩89,248 | ₩87,899 | ₩87,993 | -1.41% | 2천 |
|---|
| 2026.08.18 | ₩89,221 | ₩89,221 | ₩89,221 | ₩89,221 | 0.00% | 300 |
|---|
| 2026.08.17 | ₩94,643 | ₩95,685 | ₩94,563 | ₩94,563 | -0.08% | 3.2만 |
|---|
| 2026.08.14 | ₩94,563 | ₩94,563 | ₩94,563 | ₩94,563 | 0.00% | 400 |
|---|
| 2026.08.13 | ₩94,163 | ₩95,311 | ₩94,109 | ₩95,137 | +1.04% | 900 |
|---|
| 2026.08.12 | ₩94,163 | ₩94,844 | ₩93,695 | ₩93,895 | -0.28% | 3.1천 |
|---|
| 2026.08.11 | ₩91,532 | ₩91,532 | ₩91,104 | ₩91,104 | -0.47% | 1천 |
|---|
| 2026.08.10 | ₩90,704 | ₩90,730 | ₩90,704 | ₩90,730 | +0.03% | 800 |
|---|
| 2026.08.07 | ₩92,146 | ₩92,306 | ₩91,465 | ₩92,306 | +0.17% | 2.3천 |
|---|
| 2026.08.06 | ₩89,716 | ₩89,716 | ₩89,315 | ₩89,315 | -0.45% | 900 |
|---|
| 2026.08.05 | ₩90,904 | ₩90,904 | ₩89,315 | ₩89,315 | -1.75% | 1.4천 |
|---|
| 2026.08.04 | ₩87,873 | ₩88,166 | ₩87,873 | ₩88,166 | +0.33% | 600 |
|---|
| 2026.08.03 | ₩84,400 | ₩85,028 | ₩84,374 | ₩85,028 | +0.74% | 1.4천 |
|---|
| 2026.07.31 | ₩84,040 | ₩84,387 | ₩83,946 | ₩84,387 | +0.41% | 800 |
|---|
| 2026.07.30 | ₩83,466 | ₩85,990 | ₩83,466 | ₩85,749 | +2.74% | 1.9천 |
|---|
| 2026.07.29 | ₩79,660 | ₩79,660 | ₩78,885 | ₩78,885 | -0.97% | 1.2천 |
|---|
| 2026.07.28 | ₩78,618 | ₩79,646 | ₩78,591 | ₩79,646 | +1.31% | 2.8천 |
|---|
| 2026.07.27 | ₩84,334 | ₩84,334 | ₩82,130 | ₩82,678 | -1.96% | 700 |
|---|
| 2026.07.24 | ₩82,210 | ₩82,210 | ₩82,210 | ₩82,210 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩81,823 | ₩81,903 | ₩81,823 | ₩81,903 | +0.10% | 400 |
|---|
| 2026.07.22 | ₩84,133 | ₩84,133 | ₩83,986 | ₩84,080 | -0.06% | 500 |
|---|
| 2026.07.21 | ₩83,385 | ₩85,349 | ₩83,385 | ₩84,975 | +1.91% | 600 |
|---|
| 2026.07.20 | ₩81,930 | ₩81,930 | ₩81,035 | ₩81,035 | -1.09% | 1.3천 |
|---|
| 2026.07.17 | ₩80,568 | ₩81,075 | ₩80,568 | ₩81,075 | +0.63% | 1.5천 |
|---|
| 2026.07.16 | ₩83,586 | ₩83,666 | ₩83,372 | ₩83,399 | -0.22% | 1.6천 |
|---|
| 2026.07.15 | ₩87,018 | ₩87,085 | ₩86,030 | ₩86,644 | -0.43% | 4.3천 |
|---|
| 2026.07.14 | ₩87,632 | ₩88,781 | ₩87,392 | ₩87,392 | -0.27% | 2.6천 |
|---|
| 2026.07.13 | ₩86,283 | ₩86,283 | ₩85,001 | ₩85,148 | -1.32% | 2.6천 |
|---|
| 2026.07.10 | ₩87,979 | ₩88,874 | ₩87,979 | ₩88,847 | +0.99% | 1천 |
|---|
| 2026.07.09 | ₩86,177 | ₩86,737 | ₩86,177 | ₩86,737 | +0.65% | 400 |
|---|
| 2026.07.08 | ₩83,199 | ₩85,028 | ₩82,371 | ₩85,028 | +2.20% | 2.8천 |
|---|
| 2026.07.07 | ₩87,659 | ₩87,659 | ₩85,829 | ₩85,976 | -1.92% | 1.5천 |
|---|
| 2026.07.06 | ₩89,662 | ₩90,437 | ₩89,662 | ₩90,290 | +0.70% | 5.9천 |
|---|
| 2026.07.02 | ₩88,273 | ₩88,273 | ₩85,215 | ₩86,137 | -2.42% | 4.5천 |
|---|
| 2026.07.01 | ₩86,444 | ₩87,005 | ₩86,257 | ₩86,257 | -0.22% | 4.3천 |
|---|
| 2026.06.30 | ₩85,896 | ₩86,617 | ₩85,896 | ₩86,591 | +0.81% | 4.1천 |
|---|
| 2026.06.29 | ₩85,402 | ₩86,671 | ₩85,295 | ₩86,430 | +1.20% | 1.9천 |
|---|
| 2026.06.26 | ₩85,162 | ₩85,976 | ₩85,162 | ₩85,910 | +0.88% | 1.8천 |
|---|
| 2026.06.25 | ₩87,579 | ₩88,140 | ₩86,818 | ₩86,818 | -0.87% | 4.3천 |
|---|
| 2026.06.24 | ₩86,070 | ₩86,283 | ₩84,828 | ₩85,549 | -0.61% | 3.9천 |
|---|
| 2026.06.23 | ₩86,003 | ₩86,911 | ₩85,950 | ₩86,230 | +0.26% | 3.9천 |
|---|
| 2026.06.22 | ₩93,468 | ₩95,551 | ₩93,468 | ₩94,590 | +1.20% | 1.5만 |
|---|
| 2026.06.18 | ₩93,254 | ₩93,522 | ₩93,001 | ₩93,388 | +0.14% | 3.8천 |
|---|
| 2026.06.17 | ₩92,053 | ₩92,146 | ₩89,355 | ₩89,355 | -2.93% | 5.3천 |
|---|
| 2026.06.16 | ₩89,475 | ₩89,796 | ₩89,101 | ₩89,101 | -0.42% | 6.1천 |
|---|
| 2026.06.15 | ₩88,407 | ₩89,155 | ₩88,300 | ₩88,941 | +0.60% | 2.1천 |
|---|
| 2026.06.12 | ₩86,016 | ₩86,016 | ₩84,734 | ₩85,496 | -0.61% | 1.6천 |
|---|
| 2026.06.11 | ₩80,715 | ₩84,614 | ₩80,381 | ₩84,614 | +4.83% | 1.5만 |
|---|
| 2026.06.10 | ₩81,062 | ₩81,062 | ₩79,312 | ₩79,566 | -1.85% | 2.5천 |
|---|
| 2026.06.09 | ₩83,946 | ₩83,946 | ₩80,127 | ₩82,411 | -1.83% | 3.6천 |
|---|
| 2026.06.08 | ₩84,761 | ₩84,761 | ₩84,107 | ₩84,294 | -0.55% | 1.8천 |
|---|
| 2026.06.05 | ₩86,310 | ₩86,310 | ₩81,943 | ₩81,983 | -5.01% | 4.8천 |
|---|
| 2026.06.04 | ₩88,767 | ₩88,994 | ₩87,886 | ₩88,674 | -0.11% | 2.2천 |
|---|
| 2026.06.03 | ₩88,206 | ₩88,674 | ₩88,166 | ₩88,327 | +0.14% | 3.1천 |
|---|
| 2026.06.02 | ₩86,510 | ₩87,592 | ₩86,510 | ₩87,592 | +1.25% | 3.3천 |
|---|
| 2026.06.01 | ₩85,509 | ₩86,657 | ₩85,268 | ₩86,537 | +1.20% | 2.3천 |
|---|
| 2026.05.29 | ₩86,430 | ₩86,644 | ₩86,430 | ₩86,564 | +0.15% | 1.5천 |
|---|
| 2026.05.28 | ₩85,442 | ₩86,390 | ₩85,442 | ₩86,163 | +0.84% | 1.4천 |
|---|
| 2026.05.27 | ₩84,801 | ₩85,549 | ₩84,801 | ₩85,255 | +0.54% | 1.4천 |
|---|
| 2026.05.26 | ₩86,497 | ₩87,138 | ₩86,016 | ₩86,484 | -0.02% | 5.3천 |
|---|
| 2026.05.22 | ₩84,481 | ₩84,481 | ₩84,240 | ₩84,240 | -0.28% | 800 |
|---|
| 2026.05.21 | ₩82,611 | ₩84,027 | ₩79,820 | ₩83,706 | +1.33% | 1.8천 |
|---|
| 2026.05.20 | ₩81,997 | ₩83,452 | ₩81,970 | ₩83,412 | +1.73% | 1.7만 |
|---|
| 2026.05.19 | ₩81,195 | ₩82,210 | ₩80,781 | ₩81,770 | +0.71% | 1.3천 |
|---|
| 2026.05.18 | ₩82,811 | ₩83,399 | ₩82,184 | ₩82,998 | +0.23% | 6천 |
|---|
| 2026.05.15 | ₩83,105 | ₩83,693 | ₩82,865 | ₩83,092 | -0.02% | 3.5천 |
|---|
| 2026.05.14 | ₩85,215 | ₩85,602 | ₩85,162 | ₩85,242 | +0.03% | 1.4천 |
|---|
| 2026.05.13 | ₩86,831 | ₩87,392 | ₩86,818 | ₩87,178 | +0.40% | 1.1만 |
|---|
| 2026.05.12 | ₩84,935 | ₩85,469 | ₩83,866 | ₩85,469 | +0.63% | 1.8천 |
|---|
| 2026.05.11 | ₩85,682 | ₩85,803 | ₩85,188 | ₩85,469 | -0.25% | 4.2천 |
|---|
| 2026.05.08 | ₩85,402 | ₩85,976 | ₩84,868 | ₩85,549 | +0.17% | 5.1천 |
|---|
| 2026.05.07 | ₩84,734 | ₩84,828 | ₩83,172 | ₩83,439 | -1.53% | 8.4천 |
|---|
| 2026.05.06 | ₩84,400 | ₩84,748 | ₩84,027 | ₩84,694 | +0.35% | 7.5천 |
|---|
| 2026.05.05 | ₩79,206 | ₩80,461 | ₩79,179 | ₩80,207 | +1.26% | 5.2천 |
|---|
| 2026.05.04 | ₩79,085 | ₩79,085 | ₩78,324 | ₩78,324 | -0.96% | 1.4천 |
|---|
| 2026.05.01 | ₩78,311 | ₩79,045 | ₩78,311 | ₩78,551 | +0.31% | 4.7천 |
|---|
| 2026.04.30 | ₩79,152 | ₩80,220 | ₩79,152 | ₩80,220 | +1.35% | 2.8천 |
|---|
| 2026.04.29 | ₩76,775 | ₩76,775 | ₩75,813 | ₩76,000 | -1.01% | 1.4천 |
|---|
| 2026.04.28 | ₩77,937 | ₩77,937 | ₩77,109 | ₩77,376 | -0.72% | 1.3천 |
|---|
| 2026.04.27 | ₩78,591 | ₩78,591 | ₩77,603 | ₩77,603 | -1.26% | 6.8천 |
|---|
| 2026.04.24 | ₩75,813 | ₩76,962 | ₩75,760 | ₩76,962 | +1.51% | 3.5천 |
|---|
| 2026.04.23 | ₩77,416 | ₩77,857 | ₩76,121 | ₩76,575 | -1.09% | 1.7천 |
|---|
| 2026.04.22 | ₩77,576 | ₩77,843 | ₩77,429 | ₩77,843 | +0.34% | 2.7천 |
|---|
| 2026.04.21 | ₩78,925 | ₩78,925 | ₩76,842 | ₩76,975 | -2.47% | 5.8천 |
|---|
| 2026.04.20 | ₩81,382 | ₩81,382 | ₩79,206 | ₩79,927 | -1.79% | 5만 |
|---|
| 2026.04.17 | ₩81,476 | ₩84,788 | ₩80,848 | ₩82,304 | +1.02% | 1.2만 |
|---|
| 2026.04.16 | ₩80,207 | ₩81,302 | ₩80,127 | ₩80,675 | +0.58% | 3천 |
|---|
| 2026.04.15 | ₩79,726 | ₩80,955 | ₩79,339 | ₩80,955 | +1.54% | 5.1천 |
|---|
| 2026.04.14 | ₩80,461 | ₩81,476 | ₩79,112 | ₩80,688 | +0.28% | 1.2만 |
|---|
| 2026.04.13 | ₩75,440 | ₩79,740 | ₩74,785 | ₩79,740 | +5.70% | 3.6만 |
|---|
| 2026.04.10 | ₩79,032 | ₩80,274 | ₩77,723 | ₩77,870 | -1.47% | 5.3천 |
|---|
| 2026.04.09 | ₩77,536 | ₩80,688 | ₩77,536 | ₩79,246 | +2.20% | 8.2천 |
|---|
| 2026.04.08 | ₩81,382 | ₩82,544 | ₩79,700 | ₩80,942 | -0.54% | 6.6천 |
|---|
| 2026.04.07 | ₩72,902 | ₩74,385 | ₩72,395 | ₩74,385 | +2.03% | 3천 |
|---|
| 2026.04.06 | ₩73,770 | ₩74,585 | ₩73,770 | ₩74,518 | +1.01% | 1천 |
|---|
| 2026.04.02 | ₩72,502 | ₩74,531 | ₩72,502 | ₩73,797 | +1.79% | 3.4천 |
|---|
| 2026.04.01 | ₩76,815 | ₩77,656 | ₩76,094 | ₩76,187 | -0.82% | 1만 |
|---|
| 2026.03.31 | ₩68,696 | ₩72,608 | ₩68,696 | ₩72,608 | +5.70% | 7.2천 |
|---|
| 2026.03.30 | ₩69,096 | ₩69,604 | ₩67,574 | ₩68,108 | -1.43% | 4.4천 |
|---|
| 2026.03.27 | ₩68,829 | ₩69,203 | ₩67,414 | ₩67,734 | -1.59% | 4.2천 |
|---|
| 2026.03.26 | ₩72,261 | ₩72,261 | ₩69,737 | ₩70,151 | -2.92% | 2.8천 |
|---|
| 2026.03.25 | ₩73,503 | ₩73,850 | ₩73,049 | ₩73,436 | -0.09% | 2.7천 |
|---|
| 2026.03.24 | ₩70,659 | ₩72,034 | ₩70,659 | ₩71,714 | +1.49% | 2.2천 |
|---|
| 2026.03.23 | ₩71,513 | ₩73,343 | ₩71,273 | ₩72,154 | +0.90% | 7.9천 |
|---|
| 2026.03.20 | ₩71,447 | ₩71,447 | ₩67,774 | ₩68,201 | -4.54% | 3.3만 |
|---|
| 2026.03.19 | ₩71,901 | ₩73,436 | ₩71,033 | ₩73,076 | +1.63% | 1.8만 |
|---|
| 2026.03.18 | ₩74,024 | ₩74,037 | ₩72,782 | ₩73,370 | -0.88% | 6.3천 |
|---|
| 2026.03.17 | ₩75,787 | ₩76,508 | ₩74,505 | ₩75,239 | -0.72% | 2.1천 |
|---|
| 2026.03.16 | ₩74,077 | ₩74,986 | ₩73,677 | ₩74,091 | +0.02% | 8천 |
|---|
| 2026.03.13 | ₩74,064 | ₩74,064 | ₩71,086 | ₩72,502 | -2.11% | 8.2천 |
|---|
| 2026.03.12 | ₩74,331 | ₩74,331 | ₩72,301 | ₩73,062 | -1.71% | 7천 |
|---|
| 2026.03.11 | ₩76,668 | ₩76,668 | ₩75,079 | ₩75,827 | -1.10% | 8.5천 |
|---|
| 2026.03.10 | ₩77,055 | ₩80,728 | ₩76,000 | ₩77,656 | +0.78% | 2.8만 |
|---|
| 2026.03.09 | ₩72,381 | ₩76,187 | ₩71,313 | ₩75,934 | +4.91% | 6.2만 |
|---|
| 2026.03.06 | ₩73,543 | ₩76,121 | ₩73,022 | ₩74,705 | +1.58% | 9.4천 |
|---|
| 2026.03.05 | ₩78,524 | ₩78,778 | ₩74,852 | ₩76,374 | -2.74% | 3.4만 |
|---|
| 2026.03.04 | ₩79,593 | ₩83,105 | ₩78,952 | ₩83,092 | +4.40% | 1.9만 |
|---|
| 2026.03.03 | ₩74,758 | ₩79,005 | ₩73,289 | ₩78,391 | +4.86% | 1.9만 |
|---|
| 2026.03.02 | ₩83,466 | ₩85,135 | ₩83,158 | ₩85,001 | +1.84% | 2.2만 |
|---|
| 2026.02.27 | ₩90,423 | ₩90,423 | ₩88,807 | ₩89,195 | -1.36% | 1.9만 |
|---|
| 2026.02.26 | ₩89,502 | ₩89,889 | ₩88,674 | ₩89,462 | -0.04% | 4.4천 |
|---|
| 2026.02.25 | ₩89,168 | ₩89,822 | ₩88,247 | ₩89,489 | +0.36% | 1.7만 |
|---|
| 2026.02.24 | ₩85,496 | ₩87,512 | ₩85,496 | ₩87,205 | +2.00% | 1.1만 |
|---|
| 2026.02.23 | ₩87,792 | ₩88,540 | ₩87,071 | ₩87,245 | -0.62% | 7천 |
|---|
| 2026.02.20 | ₩85,469 | ₩87,686 | ₩85,375 | ₩87,565 | +2.45% | 1.5만 |
|---|
| 2026.02.19 | ₩85,362 | ₩86,951 | ₩85,362 | ₩86,804 | +1.69% | 1.7만 |
|---|
| 2026.02.18 | ₩87,819 | ₩88,807 | ₩87,285 | ₩87,766 | -0.06% | 1.7만 |
|---|
| 2026.02.17 | ₩88,046 | ₩88,714 | ₩86,257 | ₩88,313 | +0.30% | 2.5만 |
|---|
| 2026.02.13 | ₩92,760 | ₩92,760 | ₩90,544 | ₩92,213 | -0.59% | 1.8만 |
|---|
| 2026.02.12 | ₩93,668 | ₩94,149 | ₩91,305 | ₩91,665 | -2.14% | 2.4만 |
|---|
| 2026.02.11 | ₩92,774 | ₩93,268 | ₩91,251 | ₩93,148 | +0.40% | 6만 |
|---|
| 2026.02.10 | ₩91,759 | ₩92,266 | ₩90,811 | ₩90,864 | -0.98% | 7.2만 |
|---|
| 2026.02.09 | ₩86,043 | ₩87,886 | ₩85,602 | ₩87,686 | +1.91% | 7만 |
|---|
| 2026.02.06 | ₩82,371 | ₩84,053 | ₩82,371 | ₩83,960 | +1.93% | 9천 |
|---|
| 2026.02.05 | ₩78,097 | ₩79,192 | ₩77,737 | ₩77,964 | -0.17% | 7.7천 |
|---|
| 2026.02.04 | ₩80,341 | ₩81,676 | ₩80,194 | ₩80,594 | +0.32% | 1만 |
|---|
| 2026.02.03 | ₩78,725 | ₩79,272 | ₩78,124 | ₩79,272 | +0.70% | 6.8천 |
|---|
| 2026.02.02 | ₩76,281 | ₩77,763 | ₩76,281 | ₩77,763 | +1.94% | 4.5천 |
|---|
| 2026.01.30 | ₩77,897 | ₩78,004 | ₩77,055 | ₩77,590 | -0.39% | 1.4만 |
|---|
| 2026.01.29 | ₩78,538 | ₩78,645 | ₩76,054 | ₩78,284 | -0.32% | 1.3만 |
|---|
| 2026.01.28 | ₩76,281 | ₩76,735 | ₩76,027 | ₩76,708 | +0.56% | 7.8천 |
|---|
| 2026.01.27 | ₩77,162 | ₩77,964 | ₩77,122 | ₩77,897 | +0.95% | 1.7만 |
|---|
| 2026.01.26 | ₩75,720 | ₩76,815 | ₩75,707 | ₩75,707 | -0.02% | 1.2만 |
|---|
| 2026.01.23 | ₩74,251 | ₩75,920 | ₩74,251 | ₩75,573 | +1.78% | 3.2천 |
|---|
| 2026.01.22 | ₩75,974 | ₩76,281 | ₩75,947 | ₩76,174 | +0.26% | 1.5천 |
|---|
| 2026.01.21 | ₩75,533 | ₩75,987 | ₩75,026 | ₩75,974 | +0.58% | 1.2천 |
|---|
| 2026.01.20 | ₩74,718 | ₩75,132 | ₩73,583 | ₩73,971 | -1.00% | 5.6천 |
|---|
| 2026.01.16 | ₩77,269 | ₩77,416 | ₩77,055 | ₩77,336 | +0.09% | 3.2천 |
|---|
| 2026.01.15 | ₩77,456 | ₩77,883 | ₩77,122 | ₩77,189 | -0.34% | 7.3천 |
|---|
| 2026.01.14 | ₩76,508 | ₩76,989 | ₩76,388 | ₩76,468 | -0.05% | 4.1천 |
|---|
| 2026.01.13 | ₩76,601 | ₩76,601 | ₩75,453 | ₩75,480 | -1.46% | 1.9천 |
|---|
| 2026.01.12 | ₩76,815 | ₩77,042 | ₩76,762 | ₩77,002 | +0.24% | 2.2천 |
|---|
| 2026.01.09 | ₩74,211 | ₩76,027 | ₩74,211 | ₩75,894 | +2.27% | 5.8천 |
|---|
| 2026.01.08 | ₩72,635 | ₩72,782 | ₩72,448 | ₩72,782 | +0.20% | 1.7천 |
|---|
| 2026.01.07 | ₩72,689 | ₩73,129 | ₩72,689 | ₩72,782 | +0.13% | 1.9천 |
|---|
| 2026.01.06 | ₩73,116 | ₩73,116 | ₩73,116 | ₩73,116 | 0.00% | 400 |
|---|
| 2026.01.05 | ₩72,088 | ₩73,383 | ₩72,088 | ₩73,343 | +1.74% | 4.2천 |
|---|
| 2026.01.02 | ₩70,031 | ₩70,445 | ₩70,004 | ₩70,004 | -0.04% | 2.2천 |
|---|
| 2025.12.31 | ₩69,190 | ₩69,777 | ₩68,776 | ₩69,256 | +0.10% | 3.1천 |
|---|
| 2025.12.30 | ₩70,071 | ₩70,124 | ₩69,684 | ₩69,737 | -0.48% | 1.4천 |
|---|
| 2025.12.29 | ₩69,604 | ₩69,817 | ₩69,604 | ₩69,817 | +0.31% | 700 |
|---|
| 2025.12.26 | ₩69,497 | ₩69,604 | ₩69,497 | ₩69,604 | +0.15% | 500 |
|---|
| 2025.12.24 | ₩69,737 | ₩70,018 | ₩69,630 | ₩69,724 | -0.02% | 2.6천 |
|---|
| 2025.12.23 | ₩70,659 | ₩70,832 | ₩70,418 | ₩70,432 | -0.32% | 1.4천 |
|---|
| 2025.12.22 | ₩69,203 | ₩69,203 | ₩69,203 | ₩69,203 | 0.00% | 400 |
|---|
| 2025.12.19 | ₩69,310 | ₩69,443 | ₩69,310 | ₩69,350 | +0.06% | 700 |
|---|
| 2025.12.18 | ₩68,776 | ₩68,776 | ₩68,482 | ₩68,482 | -0.43% | 300 |
|---|
| 2025.12.17 | ₩68,108 | ₩68,388 | ₩66,893 | ₩68,014 | -0.14% | 2.2천 |
|---|
| 2025.12.16 | ₩70,765 | ₩70,765 | ₩70,044 | ₩70,044 | -1.02% | 700 |
|---|
| 2025.12.15 | ₩71,927 | ₩71,927 | ₩71,687 | ₩71,727 | -0.28% | 2천 |
|---|
| 2025.12.12 | ₩70,124 | ₩70,124 | ₩70,124 | ₩70,124 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩69,710 | ₩70,619 | ₩69,710 | ₩70,619 | +1.30% | 700 |
|---|
| 2025.12.10 | ₩70,165 | ₩70,165 | ₩70,165 | ₩70,165 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩69,457 | ₩69,457 | ₩68,909 | ₩68,949 | -0.73% | 600 |
|---|
| 2025.12.08 | ₩68,869 | ₩68,869 | ₩68,816 | ₩68,816 | -0.08% | 700 |
|---|
| 2025.12.05 | ₩69,510 | ₩69,644 | ₩69,510 | ₩69,644 | +0.19% | 200 |
|---|
| 2025.12.04 | ₩70,311 | ₩70,311 | ₩69,817 | ₩69,817 | -0.70% | 1.5천 |
|---|
| 2025.12.03 | ₩67,828 | ₩68,001 | ₩67,828 | ₩68,001 | +0.26% | 500 |
|---|
| 2025.12.02 | ₩67,454 | ₩67,828 | ₩67,454 | ₩67,828 | +0.55% | 300 |
|---|
| 2025.12.01 | ₩67,961 | ₩68,335 | ₩67,961 | ₩67,974 | +0.02% | 2.8천 |
|---|
| 2025.11.28 | ₩68,669 | ₩68,669 | ₩68,669 | ₩68,669 | 0.00% | 300 |
|---|
| 2025.11.26 | ₩68,776 | ₩69,190 | ₩68,776 | ₩69,190 | +0.60% | 500 |
|---|
| 2025.11.25 | ₩66,866 | ₩67,053 | ₩66,679 | ₩67,000 | +0.20% | 2.5천 |
|---|
| 2025.11.24 | ₩66,145 | ₩66,866 | ₩66,145 | ₩66,866 | +1.09% | 900 |
|---|
| 2025.11.21 | ₩64,769 | ₩65,971 | ₩64,769 | ₩65,771 | +1.55% | 2.3천 |
|---|
| 2025.11.20 | ₩66,091 | ₩66,091 | ₩63,234 | ₩63,234 | -4.32% | 3.1천 |
|---|
| 2025.11.19 | ₩65,624 | ₩65,704 | ₩65,117 | ₩65,117 | -0.77% | 800 |
|---|
| 2025.11.18 | ₩64,622 | ₩65,504 | ₩64,582 | ₩64,582 | -0.06% | 3.9천 |
|---|
| 2025.11.17 | ₩69,283 | ₩69,577 | ₩67,908 | ₩67,908 | -1.99% | 3.7천 |
|---|
| 2025.11.14 | ₩69,350 | ₩70,538 | ₩69,350 | ₩70,538 | +1.71% | 1.5천 |
|---|
| 2025.11.13 | ₩70,498 | ₩70,645 | ₩68,896 | ₩68,909 | -2.25% | 2.1천 |
|---|
| 2025.11.12 | ₩71,580 | ₩71,580 | ₩71,233 | ₩71,233 | -0.49% | 600 |
|---|
| 2025.11.11 | ₩70,311 | ₩70,485 | ₩70,311 | ₩70,311 | 0.00% | 600 |
|---|
| 2025.11.10 | ₩69,978 | ₩70,245 | ₩69,230 | ₩70,245 | +0.38% | 3.3천 |
|---|
| 2025.11.07 | ₩68,175 | ₩69,564 | ₩68,028 | ₩69,524 | +1.98% | 1.1천 |
|---|
| 2025.11.06 | ₩69,296 | ₩69,296 | ₩68,469 | ₩69,083 | -0.31% | 800 |
|---|
| 2025.11.05 | ₩68,348 | ₩68,963 | ₩68,348 | ₩68,802 | +0.66% | 2천 |
|---|
| 2025.11.04 | ₩69,337 | ₩69,510 | ₩68,575 | ₩68,802 | -0.77% | 1만 |
|---|
| 2025.11.03 | ₩69,938 | ₩70,165 | ₩69,710 | ₩70,151 | +0.31% | 3.5천 |
|---|
| 2025.10.31 | ₩70,365 | ₩70,405 | ₩69,924 | ₩69,924 | -0.63% | 3.2천 |
|---|
| 2025.10.30 | ₩69,710 | ₩69,710 | ₩69,550 | ₩69,550 | -0.23% | 1.5천 |
|---|
| 2025.10.29 | ₩69,911 | ₩70,138 | ₩69,190 | ₩69,497 | -0.59% | 3천 |
|---|
| 2025.10.28 | ₩70,205 | ₩71,113 | ₩70,151 | ₩70,765 | +0.80% | 7.4천 |
|---|
| 2025.10.27 | ₩70,138 | ₩70,352 | ₩69,857 | ₩70,071 | -0.10% | 5.7천 |
|---|
| 2025.10.24 | ₩68,362 | ₩68,709 | ₩68,362 | ₩68,509 | +0.21% | 1.9천 |
|---|
| 2025.10.23 | ₩67,841 | ₩68,215 | ₩67,707 | ₩67,948 | +0.16% | 1.2천 |
|---|
| 2025.10.22 | ₩68,095 | ₩68,428 | ₩67,894 | ₩67,894 | -0.29% | 2.1천 |
|---|
| 2025.10.21 | ₩69,403 | ₩69,403 | ₩68,348 | ₩68,615 | -1.14% | 2.4천 |
|---|
| 2025.10.20 | ₩70,552 | ₩70,672 | ₩70,191 | ₩70,258 | -0.42% | 5.2천 |
|---|
| 2025.10.17 | ₩67,654 | ₩67,654 | ₩67,654 | ₩67,654 | 0.00% | 600 |
|---|
| 2025.10.16 | ₩67,320 | ₩67,507 | ₩66,412 | ₩66,986 | -0.50% | 1.9천 |
|---|
| 2025.10.15 | ₩66,278 | ₩66,679 | ₩66,278 | ₩66,492 | +0.32% | 3.2천 |
|---|
| 2025.10.14 | ₩63,234 | ₩64,569 | ₩63,234 | ₩64,502 | +2.01% | 1.5천 |
|---|
| 2025.10.13 | ₩62,780 | ₩63,434 | ₩62,780 | ₩63,434 | +1.04% | 1.7천 |
|---|
| 2025.10.10 | ₩64,435 | ₩64,729 | ₩61,805 | ₩61,805 | -4.08% | 7천 |
|---|