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 | ₩91,638 | ₩92,532 | ₩91,638 | ₩92,465 | +0.90% | 5.6천 |
| 2026.10.08 | ₩91,771 | ₩91,771 | ₩91,171 | ₩91,398 | -0.41% | 3.7천 |
| 2026.10.07 | ₩92,772 | ₩93,559 | ₩92,745 | ₩93,279 | +0.55% | 3.3천 |
| 2026.10.06 | ₩95,880 | ₩95,894 | ₩95,373 | ₩95,427 | -0.47% | 1.7천 |
| 2026.10.05 | ₩94,920 | ₩95,293 | ₩94,920 | ₩95,293 | +0.39% | 2.4천 |
| 2026.10.02 | ₩94,840 | ₩94,920 | ₩94,626 | ₩94,626 | -0.23% | 1.4천 |
| 2026.10.01 | ₩92,505 | ₩92,505 | ₩90,757 | ₩91,745 | -0.82% | 4.2천 |
| 2026.09.30 | ₩93,506 | ₩93,973 | ₩91,785 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩91,785 |
| -1.84% |
| 1.6천 |
| 2026.09.29 | ₩89,557 | ₩90,170 | ₩89,357 | ₩90,170 | +0.69% | 700 |
|---|
| 2026.09.28 | ₩90,624 | ₩91,091 | ₩89,930 | ₩90,717 | +0.10% | 3.8만 |
|---|
| 2026.09.25 | ₩91,998 | ₩92,932 | ₩91,505 | ₩92,932 | +1.02% | 1.2천 |
|---|
| 2026.09.24 | ₩88,796 | ₩89,050 | ₩88,796 | ₩89,050 | +0.29% | 800 |
|---|
| 2026.09.23 | ₩91,491 | ₩91,491 | ₩90,677 | ₩90,677 | -0.89% | 800 |
|---|
| 2026.09.22 | ₩93,826 | ₩95,013 | ₩93,826 | ₩95,013 | +1.27% | 1.4천 |
|---|
| 2026.09.21 | ₩92,732 | ₩93,532 | ₩92,732 | ₩93,532 | +0.86% | 3.7만 |
|---|
| 2026.09.18 | ₩90,958 | ₩91,705 | ₩90,958 | ₩91,705 | +0.82% | 2.3천 |
|---|
| 2026.09.17 | ₩93,879 | ₩93,879 | ₩93,412 | ₩93,412 | -0.50% | 1.2천 |
|---|
| 2026.09.16 | ₩93,519 | ₩94,106 | ₩91,691 | ₩91,865 | -1.77% | 5.8천 |
|---|
| 2026.09.15 | ₩91,585 | ₩91,585 | ₩91,491 | ₩91,545 | -0.04% | 500 |
|---|
| 2026.09.14 | ₩93,666 | ₩93,666 | ₩92,959 | ₩92,959 | -0.75% | 700 |
|---|
| 2026.09.11 | ₩94,613 | ₩95,560 | ₩94,613 | ₩94,893 | +0.30% | 1.3천 |
|---|
| 2026.09.10 | ₩90,891 | ₩90,891 | ₩90,757 | ₩90,757 | -0.15% | 700 |
|---|
| 2026.09.09 | ₩92,639 | ₩92,639 | ₩91,865 | ₩91,865 | -0.84% | 300 |
|---|
| 2026.09.08 | ₩94,293 | ₩94,293 | ₩93,732 | ₩93,732 | -0.59% | 400 |
|---|
| 2026.09.04 | ₩93,759 | ₩94,720 | ₩93,759 | ₩94,333 | +0.61% | 900 |
|---|
| 2026.09.03 | ₩93,119 | ₩94,413 | ₩92,892 | ₩93,759 | +0.69% | 3.7천 |
|---|
| 2026.09.02 | ₩90,184 | ₩90,184 | ₩90,184 | ₩90,184 | 0.00% | 200 |
|---|
| 2026.09.01 | ₩87,582 | ₩90,024 | ₩87,582 | ₩88,756 | +1.34% | 1.5천 |
|---|
| 2026.08.31 | ₩91,825 | ₩91,825 | ₩89,984 | ₩89,984 | -2.00% | 3.2만 |
|---|
| 2026.08.28 | ₩91,371 | ₩91,371 | ₩89,864 | ₩89,864 | -1.65% | 2.3천 |
|---|
| 2026.08.27 | ₩89,503 | ₩89,877 | ₩89,503 | ₩89,877 | +0.42% | 1.2천 |
|---|
| 2026.08.26 | ₩89,824 | ₩89,824 | ₩89,170 | ₩89,170 | -0.73% | 1.5천 |
|---|
| 2026.08.25 | ₩89,517 | ₩89,517 | ₩89,517 | ₩89,517 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩88,009 | ₩88,103 | ₩87,876 | ₩88,103 | +0.11% | 1.4천 |
|---|
| 2026.08.21 | ₩88,343 | ₩88,636 | ₩88,289 | ₩88,636 | +0.33% | 500 |
|---|
| 2026.08.20 | ₩87,182 | ₩87,195 | ₩86,742 | ₩86,742 | -0.50% | 1.2천 |
|---|
| 2026.08.19 | ₩89,157 | ₩89,157 | ₩87,809 | ₩87,903 | -1.41% | 2천 |
|---|
| 2026.08.18 | ₩89,130 | ₩89,130 | ₩89,130 | ₩89,130 | 0.00% | 300 |
|---|
| 2026.08.17 | ₩94,546 | ₩95,587 | ₩94,466 | ₩94,466 | -0.08% | 3.2만 |
|---|
| 2026.08.14 | ₩94,466 | ₩94,466 | ₩94,466 | ₩94,466 | 0.00% | 400 |
|---|
| 2026.08.13 | ₩94,066 | ₩95,213 | ₩94,013 | ₩95,040 | +1.04% | 900 |
|---|
| 2026.08.12 | ₩94,066 | ₩94,746 | ₩93,599 | ₩93,799 | -0.28% | 3.1천 |
|---|
| 2026.08.11 | ₩91,438 | ₩91,438 | ₩91,011 | ₩91,011 | -0.47% | 1천 |
|---|
| 2026.08.10 | ₩90,611 | ₩90,637 | ₩90,611 | ₩90,637 | +0.03% | 800 |
|---|
| 2026.08.07 | ₩92,052 | ₩92,212 | ₩91,371 | ₩92,212 | +0.17% | 2.3천 |
|---|
| 2026.08.06 | ₩89,623 | ₩89,623 | ₩89,223 | ₩89,223 | -0.45% | 900 |
|---|
| 2026.08.05 | ₩90,811 | ₩90,811 | ₩89,223 | ₩89,223 | -1.75% | 1.4천 |
|---|
| 2026.08.04 | ₩87,782 | ₩88,076 | ₩87,782 | ₩88,076 | +0.33% | 600 |
|---|
| 2026.08.03 | ₩84,314 | ₩84,941 | ₩84,287 | ₩84,941 | +0.74% | 1.4천 |
|---|
| 2026.07.31 | ₩83,954 | ₩84,301 | ₩83,860 | ₩84,301 | +0.41% | 800 |
|---|
| 2026.07.30 | ₩83,380 | ₩85,901 | ₩83,380 | ₩85,661 | +2.74% | 1.9천 |
|---|
| 2026.07.29 | ₩79,578 | ₩79,578 | ₩78,804 | ₩78,804 | -0.97% | 1.2천 |
|---|
| 2026.07.28 | ₩78,537 | ₩79,565 | ₩78,511 | ₩79,565 | +1.31% | 2.8천 |
|---|
| 2026.07.27 | ₩84,247 | ₩84,247 | ₩82,046 | ₩82,593 | -1.96% | 700 |
|---|
| 2026.07.24 | ₩82,126 | ₩82,126 | ₩82,126 | ₩82,126 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩81,739 | ₩81,819 | ₩81,739 | ₩81,819 | +0.10% | 400 |
|---|
| 2026.07.22 | ₩84,047 | ₩84,047 | ₩83,900 | ₩83,994 | -0.06% | 500 |
|---|
| 2026.07.21 | ₩83,300 | ₩85,261 | ₩83,300 | ₩84,888 | +1.91% | 600 |
|---|
| 2026.07.20 | ₩81,846 | ₩81,846 | ₩80,952 | ₩80,952 | -1.09% | 1.3천 |
|---|
| 2026.07.17 | ₩80,485 | ₩80,992 | ₩80,485 | ₩80,992 | +0.63% | 1.5천 |
|---|
| 2026.07.16 | ₩83,500 | ₩83,580 | ₩83,287 | ₩83,313 | -0.22% | 1.6천 |
|---|
| 2026.07.15 | ₩86,929 | ₩86,995 | ₩85,941 | ₩86,555 | -0.43% | 4.3천 |
|---|
| 2026.07.14 | ₩87,542 | ₩88,690 | ₩87,302 | ₩87,302 | -0.27% | 2.6천 |
|---|
| 2026.07.13 | ₩86,195 | ₩86,195 | ₩84,914 | ₩85,061 | -1.32% | 2.6천 |
|---|
| 2026.07.10 | ₩87,889 | ₩88,783 | ₩87,889 | ₩88,756 | +0.99% | 1천 |
|---|
| 2026.07.09 | ₩86,088 | ₩86,648 | ₩86,088 | ₩86,648 | +0.65% | 400 |
|---|
| 2026.07.08 | ₩83,113 | ₩84,941 | ₩82,286 | ₩84,941 | +2.20% | 2.8천 |
|---|
| 2026.07.07 | ₩87,569 | ₩87,569 | ₩85,741 | ₩85,888 | -1.92% | 1.5천 |
|---|
| 2026.07.06 | ₩89,570 | ₩90,344 | ₩89,570 | ₩90,197 | +0.70% | 5.9천 |
|---|
| 2026.07.02 | ₩88,183 | ₩88,183 | ₩85,128 | ₩86,048 | -2.42% | 4.5천 |
|---|
| 2026.07.01 | ₩86,355 | ₩86,915 | ₩86,168 | ₩86,168 | -0.22% | 4.3천 |
|---|
| 2026.06.30 | ₩85,808 | ₩86,528 | ₩85,808 | ₩86,502 | +0.81% | 4.1천 |
|---|
| 2026.06.29 | ₩85,314 | ₩86,582 | ₩85,208 | ₩86,342 | +1.20% | 1.9천 |
|---|
| 2026.06.26 | ₩85,074 | ₩85,888 | ₩85,074 | ₩85,821 | +0.88% | 1.8천 |
|---|
| 2026.06.25 | ₩87,489 | ₩88,049 | ₩86,729 | ₩86,729 | -0.87% | 4.3천 |
|---|
| 2026.06.24 | ₩85,981 | ₩86,195 | ₩84,741 | ₩85,461 | -0.61% | 3.9천 |
|---|
| 2026.06.23 | ₩85,915 | ₩86,822 | ₩85,861 | ₩86,142 | +0.26% | 3.9천 |
|---|
| 2026.06.22 | ₩93,372 | ₩95,453 | ₩93,372 | ₩94,493 | +1.20% | 1.5만 |
|---|
| 2026.06.18 | ₩93,159 | ₩93,426 | ₩92,905 | ₩93,292 | +0.14% | 3.8천 |
|---|
| 2026.06.17 | ₩91,958 | ₩92,052 | ₩89,263 | ₩89,263 | -2.93% | 5.3천 |
|---|
| 2026.06.16 | ₩89,383 | ₩89,704 | ₩89,010 | ₩89,010 | -0.42% | 6.1천 |
|---|
| 2026.06.15 | ₩88,316 | ₩89,063 | ₩88,209 | ₩88,850 | +0.60% | 2.1천 |
|---|
| 2026.06.12 | ₩85,928 | ₩85,928 | ₩84,647 | ₩85,408 | -0.61% | 1.6천 |
|---|
| 2026.06.11 | ₩80,632 | ₩84,527 | ₩80,298 | ₩84,527 | +4.83% | 1.5만 |
|---|
| 2026.06.10 | ₩80,979 | ₩80,979 | ₩79,231 | ₩79,484 | -1.85% | 2.5천 |
|---|
| 2026.06.09 | ₩83,860 | ₩83,860 | ₩80,045 | ₩82,326 | -1.83% | 3.6천 |
|---|
| 2026.06.08 | ₩84,674 | ₩84,674 | ₩84,020 | ₩84,207 | -0.55% | 1.8천 |
|---|
| 2026.06.05 | ₩86,222 | ₩86,222 | ₩81,859 | ₩81,899 | -5.01% | 4.8천 |
|---|
| 2026.06.04 | ₩88,676 | ₩88,903 | ₩87,796 | ₩88,583 | -0.11% | 2.2천 |
|---|
| 2026.06.03 | ₩88,116 | ₩88,583 | ₩88,076 | ₩88,236 | +0.14% | 3.1천 |
|---|
| 2026.06.02 | ₩86,422 | ₩87,502 | ₩86,422 | ₩87,502 | +1.25% | 3.3천 |
|---|
| 2026.06.01 | ₩85,421 | ₩86,568 | ₩85,181 | ₩86,448 | +1.20% | 2.3천 |
|---|
| 2026.05.29 | ₩86,342 | ₩86,555 | ₩86,342 | ₩86,475 | +0.15% | 1.5천 |
|---|
| 2026.05.28 | ₩85,354 | ₩86,302 | ₩85,354 | ₩86,075 | +0.84% | 1.4천 |
|---|
| 2026.05.27 | ₩84,714 | ₩85,461 | ₩84,714 | ₩85,168 | +0.54% | 1.4천 |
|---|
| 2026.05.26 | ₩86,408 | ₩87,049 | ₩85,928 | ₩86,395 | -0.02% | 5.3천 |
|---|
| 2026.05.22 | ₩84,394 | ₩84,394 | ₩84,154 | ₩84,154 | -0.28% | 800 |
|---|
| 2026.05.21 | ₩82,526 | ₩83,940 | ₩79,738 | ₩83,620 | +1.33% | 1.8천 |
|---|
| 2026.05.20 | ₩81,913 | ₩83,367 | ₩81,886 | ₩83,327 | +1.73% | 1.7만 |
|---|
| 2026.05.19 | ₩81,112 | ₩82,126 | ₩80,699 | ₩81,686 | +0.71% | 1.3천 |
|---|
| 2026.05.18 | ₩82,726 | ₩83,313 | ₩82,099 | ₩82,913 | +0.23% | 6천 |
|---|
| 2026.05.15 | ₩83,020 | ₩83,607 | ₩82,780 | ₩83,006 | -0.02% | 3.5천 |
|---|
| 2026.05.14 | ₩85,128 | ₩85,515 | ₩85,074 | ₩85,154 | +0.03% | 1.4천 |
|---|
| 2026.05.13 | ₩86,742 | ₩87,302 | ₩86,729 | ₩87,089 | +0.40% | 1.1만 |
|---|
| 2026.05.12 | ₩84,847 | ₩85,381 | ₩83,780 | ₩85,381 | +0.63% | 1.8천 |
|---|
| 2026.05.11 | ₩85,595 | ₩85,715 | ₩85,101 | ₩85,381 | -0.25% | 4.2천 |
|---|
| 2026.05.08 | ₩85,314 | ₩85,888 | ₩84,781 | ₩85,461 | +0.17% | 5.1천 |
|---|
| 2026.05.07 | ₩84,647 | ₩84,741 | ₩83,087 | ₩83,353 | -1.53% | 8.4천 |
|---|
| 2026.05.06 | ₩84,314 | ₩84,661 | ₩83,940 | ₩84,607 | +0.35% | 7.5천 |
|---|
| 2026.05.05 | ₩79,124 | ₩80,378 | ₩79,098 | ₩80,125 | +1.26% | 5.2천 |
|---|
| 2026.05.04 | ₩79,004 | ₩79,004 | ₩78,244 | ₩78,244 | -0.96% | 1.4천 |
|---|
| 2026.05.01 | ₩78,230 | ₩78,964 | ₩78,230 | ₩78,471 | +0.31% | 4.7천 |
|---|
| 2026.04.30 | ₩79,071 | ₩80,138 | ₩79,071 | ₩80,138 | +1.35% | 2.8천 |
|---|
| 2026.04.29 | ₩76,696 | ₩76,696 | ₩75,736 | ₩75,922 | -1.01% | 1.4천 |
|---|
| 2026.04.28 | ₩77,857 | ₩77,857 | ₩77,030 | ₩77,297 | -0.72% | 1.3천 |
|---|
| 2026.04.27 | ₩78,511 | ₩78,511 | ₩77,523 | ₩77,523 | -1.26% | 6.8천 |
|---|
| 2026.04.24 | ₩75,736 | ₩76,883 | ₩75,682 | ₩76,883 | +1.51% | 3.5천 |
|---|
| 2026.04.23 | ₩77,337 | ₩77,777 | ₩76,043 | ₩76,496 | -1.09% | 1.7천 |
|---|
| 2026.04.22 | ₩77,497 | ₩77,764 | ₩77,350 | ₩77,764 | +0.34% | 2.7천 |
|---|
| 2026.04.21 | ₩78,844 | ₩78,844 | ₩76,763 | ₩76,896 | -2.47% | 5.8천 |
|---|
| 2026.04.20 | ₩81,299 | ₩81,299 | ₩79,124 | ₩79,845 | -1.79% | 5만 |
|---|
| 2026.04.17 | ₩81,392 | ₩84,701 | ₩80,765 | ₩82,219 | +1.02% | 1.2만 |
|---|
| 2026.04.16 | ₩80,125 | ₩81,219 | ₩80,045 | ₩80,592 | +0.58% | 3천 |
|---|
| 2026.04.15 | ₩79,645 | ₩80,872 | ₩79,258 | ₩80,872 | +1.54% | 5.1천 |
|---|
| 2026.04.14 | ₩80,378 | ₩81,392 | ₩79,031 | ₩80,605 | +0.28% | 1.2만 |
|---|
| 2026.04.13 | ₩75,362 | ₩79,658 | ₩74,708 | ₩79,658 | +5.70% | 3.6만 |
|---|
| 2026.04.10 | ₩78,951 | ₩80,192 | ₩77,643 | ₩77,790 | -1.47% | 5.3천 |
|---|
| 2026.04.09 | ₩77,457 | ₩80,605 | ₩77,457 | ₩79,164 | +2.20% | 8.2천 |
|---|
| 2026.04.08 | ₩81,299 | ₩82,459 | ₩79,618 | ₩80,859 | -0.54% | 6.6천 |
|---|
| 2026.04.07 | ₩72,827 | ₩74,308 | ₩72,320 | ₩74,308 | +2.03% | 3천 |
|---|
| 2026.04.06 | ₩73,695 | ₩74,508 | ₩73,695 | ₩74,442 | +1.01% | 1천 |
|---|
| 2026.04.02 | ₩72,427 | ₩74,455 | ₩72,427 | ₩73,721 | +1.79% | 3.4천 |
|---|
| 2026.04.01 | ₩76,736 | ₩77,577 | ₩76,016 | ₩76,109 | -0.82% | 1만 |
|---|
| 2026.03.31 | ₩68,625 | ₩72,534 | ₩68,625 | ₩72,534 | +5.70% | 7.2천 |
|---|
| 2026.03.30 | ₩69,025 | ₩69,532 | ₩67,504 | ₩68,038 | -1.43% | 4.4천 |
|---|
| 2026.03.27 | ₩68,758 | ₩69,132 | ₩67,344 | ₩67,665 | -1.59% | 4.2천 |
|---|
| 2026.03.26 | ₩72,187 | ₩72,187 | ₩69,666 | ₩70,079 | -2.92% | 2.8천 |
|---|
| 2026.03.25 | ₩73,428 | ₩73,775 | ₩72,974 | ₩73,361 | -0.09% | 2.7천 |
|---|
| 2026.03.24 | ₩70,586 | ₩71,960 | ₩70,586 | ₩71,640 | +1.49% | 2.2천 |
|---|
| 2026.03.23 | ₩71,440 | ₩73,268 | ₩71,200 | ₩72,080 | +0.90% | 7.9천 |
|---|
| 2026.03.20 | ₩71,373 | ₩71,373 | ₩67,705 | ₩68,131 | -4.54% | 3.3만 |
|---|
| 2026.03.19 | ₩71,827 | ₩73,361 | ₩70,960 | ₩73,001 | +1.63% | 1.8만 |
|---|
| 2026.03.18 | ₩73,948 | ₩73,961 | ₩72,707 | ₩73,294 | -0.88% | 6.3천 |
|---|
| 2026.03.17 | ₩75,709 | ₩76,429 | ₩74,428 | ₩75,162 | -0.72% | 2.1천 |
|---|
| 2026.03.16 | ₩74,001 | ₩74,909 | ₩73,601 | ₩74,015 | +0.02% | 8천 |
|---|
| 2026.03.13 | ₩73,988 | ₩73,988 | ₩71,013 | ₩72,427 | -2.11% | 8.2천 |
|---|
| 2026.03.12 | ₩74,255 | ₩74,255 | ₩72,227 | ₩72,988 | -1.71% | 7천 |
|---|
| 2026.03.11 | ₩76,590 | ₩76,590 | ₩75,002 | ₩75,749 | -1.10% | 8.5천 |
|---|
| 2026.03.10 | ₩76,976 | ₩80,645 | ₩75,922 | ₩77,577 | +0.78% | 2.8만 |
|---|
| 2026.03.09 | ₩72,307 | ₩76,109 | ₩71,240 | ₩75,856 | +4.91% | 6.2만 |
|---|
| 2026.03.06 | ₩73,468 | ₩76,043 | ₩72,947 | ₩74,628 | +1.58% | 9.4천 |
|---|
| 2026.03.05 | ₩78,444 | ₩78,697 | ₩74,775 | ₩76,296 | -2.74% | 3.4만 |
|---|
| 2026.03.04 | ₩79,511 | ₩83,020 | ₩78,871 | ₩83,006 | +4.40% | 1.9만 |
|---|
| 2026.03.03 | ₩74,682 | ₩78,924 | ₩73,214 | ₩78,310 | +4.86% | 1.9만 |
|---|
| 2026.03.02 | ₩83,380 | ₩85,048 | ₩83,073 | ₩84,914 | +1.84% | 2.2만 |
|---|
| 2026.02.27 | ₩90,331 | ₩90,331 | ₩88,716 | ₩89,103 | -1.36% | 1.9만 |
|---|
| 2026.02.26 | ₩89,410 | ₩89,797 | ₩88,583 | ₩89,370 | -0.04% | 4.4천 |
|---|
| 2026.02.25 | ₩89,077 | ₩89,730 | ₩88,156 | ₩89,397 | +0.36% | 1.7만 |
|---|
| 2026.02.24 | ₩85,408 | ₩87,422 | ₩85,408 | ₩87,115 | +2.00% | 1.1만 |
|---|
| 2026.02.23 | ₩87,702 | ₩88,450 | ₩86,982 | ₩87,155 | -0.62% | 7천 |
|---|
| 2026.02.20 | ₩85,381 | ₩87,596 | ₩85,288 | ₩87,476 | +2.45% | 1.5만 |
|---|
| 2026.02.19 | ₩85,274 | ₩86,862 | ₩85,274 | ₩86,715 | +1.69% | 1.7만 |
|---|
| 2026.02.18 | ₩87,729 | ₩88,716 | ₩87,195 | ₩87,676 | -0.06% | 1.7만 |
|---|
| 2026.02.17 | ₩87,956 | ₩88,623 | ₩86,168 | ₩88,223 | +0.30% | 2.5만 |
|---|
| 2026.02.13 | ₩92,665 | ₩92,665 | ₩90,451 | ₩92,118 | -0.59% | 1.8만 |
|---|
| 2026.02.12 | ₩93,572 | ₩94,053 | ₩91,211 | ₩91,571 | -2.14% | 2.4만 |
|---|
| 2026.02.11 | ₩92,679 | ₩93,172 | ₩91,158 | ₩93,052 | +0.40% | 6만 |
|---|
| 2026.02.10 | ₩91,665 | ₩92,172 | ₩90,717 | ₩90,771 | -0.98% | 7.2만 |
|---|
| 2026.02.09 | ₩85,955 | ₩87,796 | ₩85,515 | ₩87,596 | +1.91% | 7만 |
|---|
| 2026.02.06 | ₩82,286 | ₩83,967 | ₩82,286 | ₩83,874 | +1.93% | 9천 |
|---|
| 2026.02.05 | ₩78,017 | ₩79,111 | ₩77,657 | ₩77,884 | -0.17% | 7.7천 |
|---|
| 2026.02.04 | ₩80,258 | ₩81,592 | ₩80,112 | ₩80,512 | +0.32% | 1만 |
|---|
| 2026.02.03 | ₩78,644 | ₩79,191 | ₩78,044 | ₩79,191 | +0.70% | 6.8천 |
|---|
| 2026.02.02 | ₩76,203 | ₩77,683 | ₩76,203 | ₩77,683 | +1.94% | 4.5천 |
|---|
| 2026.01.30 | ₩77,817 | ₩77,924 | ₩76,976 | ₩77,510 | -0.39% | 1.4만 |
|---|
| 2026.01.29 | ₩78,457 | ₩78,564 | ₩75,976 | ₩78,204 | -0.32% | 1.3만 |
|---|
| 2026.01.28 | ₩76,203 | ₩76,656 | ₩75,949 | ₩76,630 | +0.56% | 7.8천 |
|---|
| 2026.01.27 | ₩77,083 | ₩77,884 | ₩77,043 | ₩77,817 | +0.95% | 1.7만 |
|---|
| 2026.01.26 | ₩75,642 | ₩76,736 | ₩75,629 | ₩75,629 | -0.02% | 1.2만 |
|---|
| 2026.01.23 | ₩74,175 | ₩75,842 | ₩74,175 | ₩75,496 | +1.78% | 3.2천 |
|---|
| 2026.01.22 | ₩75,896 | ₩76,203 | ₩75,869 | ₩76,096 | +0.26% | 1.5천 |
|---|
| 2026.01.21 | ₩75,456 | ₩75,909 | ₩74,949 | ₩75,896 | +0.58% | 1.2천 |
|---|
| 2026.01.20 | ₩74,642 | ₩75,055 | ₩73,508 | ₩73,895 | -1.00% | 5.6천 |
|---|
| 2026.01.16 | ₩77,190 | ₩77,337 | ₩76,976 | ₩77,257 | +0.09% | 3.2천 |
|---|
| 2026.01.15 | ₩77,377 | ₩77,804 | ₩77,043 | ₩77,110 | -0.34% | 7.3천 |
|---|
| 2026.01.14 | ₩76,429 | ₩76,910 | ₩76,309 | ₩76,389 | -0.05% | 4.1천 |
|---|
| 2026.01.13 | ₩76,523 | ₩76,523 | ₩75,376 | ₩75,402 | -1.46% | 1.9천 |
|---|
| 2026.01.12 | ₩76,736 | ₩76,963 | ₩76,683 | ₩76,923 | +0.24% | 2.2천 |
|---|
| 2026.01.09 | ₩74,135 | ₩75,949 | ₩74,135 | ₩75,816 | +2.27% | 5.8천 |
|---|
| 2026.01.08 | ₩72,561 | ₩72,707 | ₩72,374 | ₩72,707 | +0.20% | 1.7천 |
|---|
| 2026.01.07 | ₩72,614 | ₩73,054 | ₩72,614 | ₩72,707 | +0.13% | 1.9천 |
|---|
| 2026.01.06 | ₩73,041 | ₩73,041 | ₩73,041 | ₩73,041 | 0.00% | 400 |
|---|
| 2026.01.05 | ₩72,014 | ₩73,308 | ₩72,014 | ₩73,268 | +1.74% | 4.2천 |
|---|
| 2026.01.02 | ₩69,959 | ₩70,373 | ₩69,932 | ₩69,932 | -0.04% | 2.2천 |
|---|
| 2025.12.31 | ₩69,119 | ₩69,706 | ₩68,705 | ₩69,185 | +0.10% | 3.1천 |
|---|
| 2025.12.30 | ₩69,999 | ₩70,053 | ₩69,612 | ₩69,666 | -0.48% | 1.4천 |
|---|
| 2025.12.29 | ₩69,532 | ₩69,746 | ₩69,532 | ₩69,746 | +0.31% | 700 |
|---|
| 2025.12.26 | ₩69,426 | ₩69,532 | ₩69,426 | ₩69,532 | +0.15% | 500 |
|---|
| 2025.12.24 | ₩69,666 | ₩69,946 | ₩69,559 | ₩69,652 | -0.02% | 2.6천 |
|---|
| 2025.12.23 | ₩70,586 | ₩70,760 | ₩70,346 | ₩70,359 | -0.32% | 1.4천 |
|---|
| 2025.12.22 | ₩69,132 | ₩69,132 | ₩69,132 | ₩69,132 | 0.00% | 400 |
|---|
| 2025.12.19 | ₩69,239 | ₩69,372 | ₩69,239 | ₩69,279 | +0.06% | 700 |
|---|
| 2025.12.18 | ₩68,705 | ₩68,705 | ₩68,412 | ₩68,412 | -0.43% | 300 |
|---|
| 2025.12.17 | ₩68,038 | ₩68,318 | ₩66,824 | ₩67,945 | -0.14% | 2.2천 |
|---|
| 2025.12.16 | ₩70,693 | ₩70,693 | ₩69,972 | ₩69,972 | -1.02% | 700 |
|---|
| 2025.12.15 | ₩71,854 | ₩71,854 | ₩71,613 | ₩71,653 | -0.28% | 2천 |
|---|
| 2025.12.12 | ₩70,053 | ₩70,053 | ₩70,053 | ₩70,053 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩69,639 | ₩70,546 | ₩69,639 | ₩70,546 | +1.30% | 700 |
|---|
| 2025.12.10 | ₩70,093 | ₩70,093 | ₩70,093 | ₩70,093 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩69,385 | ₩69,385 | ₩68,839 | ₩68,879 | -0.73% | 600 |
|---|
| 2025.12.08 | ₩68,799 | ₩68,799 | ₩68,745 | ₩68,745 | -0.08% | 700 |
|---|
| 2025.12.05 | ₩69,439 | ₩69,572 | ₩69,439 | ₩69,572 | +0.19% | 200 |
|---|
| 2025.12.04 | ₩70,239 | ₩70,239 | ₩69,746 | ₩69,746 | -0.70% | 1.5천 |
|---|
| 2025.12.03 | ₩67,758 | ₩67,931 | ₩67,758 | ₩67,931 | +0.26% | 500 |
|---|
| 2025.12.02 | ₩67,384 | ₩67,758 | ₩67,384 | ₩67,758 | +0.55% | 300 |
|---|
| 2025.12.01 | ₩67,891 | ₩68,265 | ₩67,891 | ₩67,905 | +0.02% | 2.8천 |
|---|
| 2025.11.28 | ₩68,598 | ₩68,598 | ₩68,598 | ₩68,598 | 0.00% | 300 |
|---|
| 2025.11.26 | ₩68,705 | ₩69,119 | ₩68,705 | ₩69,119 | +0.60% | 500 |
|---|
| 2025.11.25 | ₩66,797 | ₩66,984 | ₩66,611 | ₩66,931 | +0.20% | 2.5천 |
|---|
| 2025.11.24 | ₩66,077 | ₩66,797 | ₩66,077 | ₩66,797 | +1.09% | 900 |
|---|
| 2025.11.21 | ₩64,703 | ₩65,904 | ₩64,703 | ₩65,703 | +1.55% | 2.3천 |
|---|
| 2025.11.20 | ₩66,024 | ₩66,024 | ₩63,169 | ₩63,169 | -4.32% | 3.1천 |
|---|
| 2025.11.19 | ₩65,557 | ₩65,637 | ₩65,050 | ₩65,050 | -0.77% | 800 |
|---|
| 2025.11.18 | ₩64,556 | ₩65,437 | ₩64,516 | ₩64,516 | -0.06% | 3.9천 |
|---|
| 2025.11.17 | ₩69,212 | ₩69,506 | ₩67,838 | ₩67,838 | -1.99% | 3.7천 |
|---|
| 2025.11.14 | ₩69,279 | ₩70,466 | ₩69,279 | ₩70,466 | +1.71% | 1.5천 |
|---|
| 2025.11.13 | ₩70,426 | ₩70,573 | ₩68,825 | ₩68,839 | -2.25% | 2.1천 |
|---|
| 2025.11.12 | ₩71,507 | ₩71,507 | ₩71,160 | ₩71,160 | -0.49% | 600 |
|---|
| 2025.11.11 | ₩70,239 | ₩70,413 | ₩70,239 | ₩70,239 | 0.00% | 600 |
|---|
| 2025.11.10 | ₩69,906 | ₩70,173 | ₩69,159 | ₩70,173 | +0.38% | 3.3천 |
|---|
| 2025.11.07 | ₩68,105 | ₩69,492 | ₩67,958 | ₩69,452 | +1.98% | 1.1천 |
|---|
| 2025.11.06 | ₩69,225 | ₩69,225 | ₩68,398 | ₩69,012 | -0.31% | 800 |
|---|
| 2025.11.05 | ₩68,278 | ₩68,892 | ₩68,278 | ₩68,732 | +0.66% | 2천 |
|---|
| 2025.11.04 | ₩69,265 | ₩69,439 | ₩68,505 | ₩68,732 | -0.77% | 1만 |
|---|
| 2025.11.03 | ₩69,866 | ₩70,093 | ₩69,639 | ₩70,079 | +0.31% | 3.5천 |
|---|
| 2025.10.31 | ₩70,293 | ₩70,333 | ₩69,852 | ₩69,852 | -0.63% | 3.2천 |
|---|
| 2025.10.30 | ₩69,639 | ₩69,639 | ₩69,479 | ₩69,479 | -0.23% | 1.5천 |
|---|
| 2025.10.29 | ₩69,839 | ₩70,066 | ₩69,119 | ₩69,426 | -0.59% | 3천 |
|---|
| 2025.10.28 | ₩70,133 | ₩71,040 | ₩70,079 | ₩70,693 | +0.80% | 7.4천 |
|---|
| 2025.10.27 | ₩70,066 | ₩70,279 | ₩69,786 | ₩69,999 | -0.10% | 5.7천 |
|---|
| 2025.10.24 | ₩68,292 | ₩68,638 | ₩68,292 | ₩68,438 | +0.21% | 1.9천 |
|---|
| 2025.10.23 | ₩67,771 | ₩68,145 | ₩67,638 | ₩67,878 | +0.16% | 1.2천 |
|---|
| 2025.10.22 | ₩68,025 | ₩68,358 | ₩67,825 | ₩67,825 | -0.29% | 2.1천 |
|---|
| 2025.10.21 | ₩69,332 | ₩69,332 | ₩68,278 | ₩68,545 | -1.14% | 2.4천 |
|---|
| 2025.10.20 | ₩70,479 | ₩70,600 | ₩70,119 | ₩70,186 | -0.42% | 5.2천 |
|---|
| 2025.10.17 | ₩67,584 | ₩67,584 | ₩67,584 | ₩67,584 | 0.00% | 600 |
|---|
| 2025.10.16 | ₩67,251 | ₩67,438 | ₩66,344 | ₩66,917 | -0.50% | 1.9천 |
|---|
| 2025.10.15 | ₩66,210 | ₩66,611 | ₩66,210 | ₩66,424 | +0.32% | 3.2천 |
|---|
| 2025.10.14 | ₩63,169 | ₩64,503 | ₩63,169 | ₩64,436 | +2.01% | 1.5천 |
|---|
| 2025.10.13 | ₩62,715 | ₩63,369 | ₩62,715 | ₩63,369 | +1.04% | 1.7천 |
|---|
| 2025.10.10 | ₩64,369 | ₩64,663 | ₩61,741 | ₩61,741 | -4.08% | 7천 |
|---|