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 | ₩91,688 | ₩92,582 | ₩91,688 | ₩92,516 | +0.90% | 5.6천 |
| 2026.10.08 | ₩91,822 | ₩91,822 | ₩91,221 | ₩91,448 | -0.41% | 3.7천 |
| 2026.10.07 | ₩92,823 | ₩93,610 | ₩92,796 | ₩93,330 | +0.55% | 3.3천 |
| 2026.10.06 | ₩95,933 | ₩95,946 | ₩95,426 | ₩95,479 | -0.47% | 1.7천 |
| 2026.10.05 | ₩94,972 | ₩95,345 | ₩94,972 | ₩95,345 | +0.39% | 2.4천 |
| 2026.10.02 | ₩94,892 | ₩94,972 | ₩94,678 | ₩94,678 | -0.23% | 1.4천 |
| 2026.10.01 | ₩92,556 | ₩92,556 | ₩90,807 | ₩91,795 | -0.82% | 4.2천 |
| 2026.09.30 | ₩93,557 | ₩94,024 | ₩91,835 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩91,835 |
| -1.84% |
| 1.6천 |
| 2026.09.29 | ₩89,606 | ₩90,220 | ₩89,406 | ₩90,220 | +0.69% | 700 |
|---|
| 2026.09.28 | ₩90,674 | ₩91,141 | ₩89,980 | ₩90,767 | +0.10% | 3.8만 |
|---|
| 2026.09.25 | ₩92,048 | ₩92,983 | ₩91,555 | ₩92,983 | +1.02% | 1.2천 |
|---|
| 2026.09.24 | ₩88,845 | ₩89,099 | ₩88,845 | ₩89,099 | +0.29% | 800 |
|---|
| 2026.09.23 | ₩91,541 | ₩91,541 | ₩90,727 | ₩90,727 | -0.89% | 800 |
|---|
| 2026.09.22 | ₩93,877 | ₩95,065 | ₩93,877 | ₩95,065 | +1.27% | 1.4천 |
|---|
| 2026.09.21 | ₩92,783 | ₩93,584 | ₩92,783 | ₩93,584 | +0.86% | 3.7만 |
|---|
| 2026.09.18 | ₩91,007 | ₩91,755 | ₩91,007 | ₩91,755 | +0.82% | 2.3천 |
|---|
| 2026.09.17 | ₩93,931 | ₩93,931 | ₩93,463 | ₩93,463 | -0.50% | 1.2천 |
|---|
| 2026.09.16 | ₩93,570 | ₩94,157 | ₩91,741 | ₩91,915 | -1.77% | 5.8천 |
|---|
| 2026.09.15 | ₩91,635 | ₩91,635 | ₩91,541 | ₩91,595 | -0.04% | 500 |
|---|
| 2026.09.14 | ₩93,717 | ₩93,717 | ₩93,010 | ₩93,010 | -0.75% | 700 |
|---|
| 2026.09.11 | ₩94,665 | ₩95,612 | ₩94,665 | ₩94,945 | +0.30% | 1.3천 |
|---|
| 2026.09.10 | ₩90,941 | ₩90,941 | ₩90,807 | ₩90,807 | -0.15% | 700 |
|---|
| 2026.09.09 | ₩92,689 | ₩92,689 | ₩91,915 | ₩91,915 | -0.84% | 300 |
|---|
| 2026.09.08 | ₩94,344 | ₩94,344 | ₩93,784 | ₩93,784 | -0.59% | 400 |
|---|
| 2026.09.04 | ₩93,810 | ₩94,772 | ₩93,810 | ₩94,384 | +0.61% | 900 |
|---|
| 2026.09.03 | ₩93,170 | ₩94,464 | ₩92,943 | ₩93,810 | +0.69% | 3.7천 |
|---|
| 2026.09.02 | ₩90,233 | ₩90,233 | ₩90,233 | ₩90,233 | 0.00% | 200 |
|---|
| 2026.09.01 | ₩87,630 | ₩90,073 | ₩87,630 | ₩88,805 | +1.34% | 1.5천 |
|---|
| 2026.08.31 | ₩91,875 | ₩91,875 | ₩90,033 | ₩90,033 | -2.00% | 3.2만 |
|---|
| 2026.08.28 | ₩91,421 | ₩91,421 | ₩89,913 | ₩89,913 | -1.65% | 2.3천 |
|---|
| 2026.08.27 | ₩89,552 | ₩89,926 | ₩89,552 | ₩89,926 | +0.42% | 1.2천 |
|---|
| 2026.08.26 | ₩89,873 | ₩89,873 | ₩89,219 | ₩89,219 | -0.73% | 1.5천 |
|---|
| 2026.08.25 | ₩89,566 | ₩89,566 | ₩89,566 | ₩89,566 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩88,057 | ₩88,151 | ₩87,924 | ₩88,151 | +0.11% | 1.4천 |
|---|
| 2026.08.21 | ₩88,391 | ₩88,685 | ₩88,338 | ₩88,685 | +0.33% | 500 |
|---|
| 2026.08.20 | ₩87,230 | ₩87,243 | ₩86,789 | ₩86,789 | -0.50% | 1.2천 |
|---|
| 2026.08.19 | ₩89,205 | ₩89,205 | ₩87,857 | ₩87,951 | -1.41% | 2천 |
|---|
| 2026.08.18 | ₩89,179 | ₩89,179 | ₩89,179 | ₩89,179 | 0.00% | 300 |
|---|
| 2026.08.17 | ₩94,598 | ₩95,639 | ₩94,518 | ₩94,518 | -0.08% | 3.2만 |
|---|
| 2026.08.14 | ₩94,518 | ₩94,518 | ₩94,518 | ₩94,518 | 0.00% | 400 |
|---|
| 2026.08.13 | ₩94,117 | ₩95,265 | ₩94,064 | ₩95,092 | +1.04% | 900 |
|---|
| 2026.08.12 | ₩94,117 | ₩94,798 | ₩93,650 | ₩93,850 | -0.28% | 3.1천 |
|---|
| 2026.08.11 | ₩91,488 | ₩91,488 | ₩91,061 | ₩91,061 | -0.47% | 1천 |
|---|
| 2026.08.10 | ₩90,660 | ₩90,687 | ₩90,660 | ₩90,687 | +0.03% | 800 |
|---|
| 2026.08.07 | ₩92,102 | ₩92,262 | ₩91,421 | ₩92,262 | +0.17% | 2.3천 |
|---|
| 2026.08.06 | ₩89,673 | ₩89,673 | ₩89,272 | ₩89,272 | -0.45% | 900 |
|---|
| 2026.08.05 | ₩90,861 | ₩90,861 | ₩89,272 | ₩89,272 | -1.75% | 1.4천 |
|---|
| 2026.08.04 | ₩87,831 | ₩88,124 | ₩87,831 | ₩88,124 | +0.33% | 600 |
|---|
| 2026.08.03 | ₩84,360 | ₩84,987 | ₩84,333 | ₩84,987 | +0.74% | 1.4천 |
|---|
| 2026.07.31 | ₩84,000 | ₩84,347 | ₩83,906 | ₩84,347 | +0.41% | 800 |
|---|
| 2026.07.30 | ₩83,426 | ₩85,948 | ₩83,426 | ₩85,708 | +2.74% | 1.9천 |
|---|
| 2026.07.29 | ₩79,621 | ₩79,621 | ₩78,847 | ₩78,847 | -0.97% | 1.2천 |
|---|
| 2026.07.28 | ₩78,580 | ₩79,608 | ₩78,554 | ₩79,608 | +1.31% | 2.8천 |
|---|
| 2026.07.27 | ₩84,293 | ₩84,293 | ₩82,091 | ₩82,638 | -1.96% | 700 |
|---|
| 2026.07.24 | ₩82,171 | ₩82,171 | ₩82,171 | ₩82,171 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩81,784 | ₩81,864 | ₩81,784 | ₩81,864 | +0.10% | 400 |
|---|
| 2026.07.22 | ₩84,093 | ₩84,093 | ₩83,946 | ₩84,040 | -0.06% | 500 |
|---|
| 2026.07.21 | ₩83,346 | ₩85,308 | ₩83,346 | ₩84,934 | +1.91% | 600 |
|---|
| 2026.07.20 | ₩81,891 | ₩81,891 | ₩80,996 | ₩80,996 | -1.09% | 1.3천 |
|---|
| 2026.07.17 | ₩80,529 | ₩81,036 | ₩80,529 | ₩81,036 | +0.63% | 1.5천 |
|---|
| 2026.07.16 | ₩83,546 | ₩83,626 | ₩83,332 | ₩83,359 | -0.22% | 1.6천 |
|---|
| 2026.07.15 | ₩86,976 | ₩87,043 | ₩85,988 | ₩86,602 | -0.43% | 4.3천 |
|---|
| 2026.07.14 | ₩87,590 | ₩88,738 | ₩87,350 | ₩87,350 | -0.27% | 2.6천 |
|---|
| 2026.07.13 | ₩86,242 | ₩86,242 | ₩84,961 | ₩85,107 | -1.32% | 2.6천 |
|---|
| 2026.07.10 | ₩87,937 | ₩88,832 | ₩87,937 | ₩88,805 | +0.99% | 1천 |
|---|
| 2026.07.09 | ₩86,135 | ₩86,696 | ₩86,135 | ₩86,696 | +0.65% | 400 |
|---|
| 2026.07.08 | ₩83,159 | ₩84,987 | ₩82,331 | ₩84,987 | +2.20% | 2.8천 |
|---|
| 2026.07.07 | ₩87,617 | ₩87,617 | ₩85,788 | ₩85,935 | -1.92% | 1.5천 |
|---|
| 2026.07.06 | ₩89,619 | ₩90,393 | ₩89,619 | ₩90,247 | +0.70% | 5.9천 |
|---|
| 2026.07.02 | ₩88,231 | ₩88,231 | ₩85,174 | ₩86,095 | -2.42% | 4.5천 |
|---|
| 2026.07.01 | ₩86,402 | ₩86,963 | ₩86,215 | ₩86,215 | -0.22% | 4.3천 |
|---|
| 2026.06.30 | ₩85,855 | ₩86,576 | ₩85,855 | ₩86,549 | +0.81% | 4.1천 |
|---|
| 2026.06.29 | ₩85,361 | ₩86,629 | ₩85,254 | ₩86,389 | +1.20% | 1.9천 |
|---|
| 2026.06.26 | ₩85,121 | ₩85,935 | ₩85,121 | ₩85,868 | +0.88% | 1.8천 |
|---|
| 2026.06.25 | ₩87,537 | ₩88,097 | ₩86,776 | ₩86,776 | -0.87% | 4.3천 |
|---|
| 2026.06.24 | ₩86,029 | ₩86,242 | ₩84,787 | ₩85,508 | -0.61% | 3.9천 |
|---|
| 2026.06.23 | ₩85,962 | ₩86,869 | ₩85,908 | ₩86,189 | +0.26% | 3.9천 |
|---|
| 2026.06.22 | ₩93,423 | ₩95,506 | ₩93,423 | ₩94,545 | +1.20% | 1.5만 |
|---|
| 2026.06.18 | ₩93,210 | ₩93,477 | ₩92,956 | ₩93,343 | +0.14% | 3.8천 |
|---|
| 2026.06.17 | ₩92,008 | ₩92,102 | ₩89,312 | ₩89,312 | -2.93% | 5.3천 |
|---|
| 2026.06.16 | ₩89,432 | ₩89,753 | ₩89,059 | ₩89,059 | -0.42% | 6.1천 |
|---|
| 2026.06.15 | ₩88,364 | ₩89,112 | ₩88,258 | ₩88,898 | +0.60% | 2.1천 |
|---|
| 2026.06.12 | ₩85,975 | ₩85,975 | ₩84,694 | ₩85,455 | -0.61% | 1.6천 |
|---|
| 2026.06.11 | ₩80,676 | ₩84,574 | ₩80,342 | ₩84,574 | +4.83% | 1.5만 |
|---|
| 2026.06.10 | ₩81,023 | ₩81,023 | ₩79,274 | ₩79,528 | -1.85% | 2.5천 |
|---|
| 2026.06.09 | ₩83,906 | ₩83,906 | ₩80,089 | ₩82,371 | -1.83% | 3.6천 |
|---|
| 2026.06.08 | ₩84,720 | ₩84,720 | ₩84,066 | ₩84,253 | -0.55% | 1.8천 |
|---|
| 2026.06.05 | ₩86,269 | ₩86,269 | ₩81,904 | ₩81,944 | -5.01% | 4.8천 |
|---|
| 2026.06.04 | ₩88,725 | ₩88,952 | ₩87,844 | ₩88,631 | -0.11% | 2.2천 |
|---|
| 2026.06.03 | ₩88,164 | ₩88,631 | ₩88,124 | ₩88,284 | +0.14% | 3.1천 |
|---|
| 2026.06.02 | ₩86,469 | ₩87,550 | ₩86,469 | ₩87,550 | +1.25% | 3.3천 |
|---|
| 2026.06.01 | ₩85,468 | ₩86,616 | ₩85,228 | ₩86,496 | +1.20% | 2.3천 |
|---|
| 2026.05.29 | ₩86,389 | ₩86,602 | ₩86,389 | ₩86,522 | +0.15% | 1.5천 |
|---|
| 2026.05.28 | ₩85,401 | ₩86,349 | ₩85,401 | ₩86,122 | +0.84% | 1.4천 |
|---|
| 2026.05.27 | ₩84,760 | ₩85,508 | ₩84,760 | ₩85,214 | +0.54% | 1.4천 |
|---|
| 2026.05.26 | ₩86,456 | ₩87,096 | ₩85,975 | ₩86,442 | -0.02% | 5.3천 |
|---|
| 2026.05.22 | ₩84,440 | ₩84,440 | ₩84,200 | ₩84,200 | -0.28% | 800 |
|---|
| 2026.05.21 | ₩82,571 | ₩83,986 | ₩79,782 | ₩83,666 | +1.33% | 1.8천 |
|---|
| 2026.05.20 | ₩81,957 | ₩83,412 | ₩81,931 | ₩83,372 | +1.73% | 1.7만 |
|---|
| 2026.05.19 | ₩81,156 | ₩82,171 | ₩80,743 | ₩81,730 | +0.71% | 1.3천 |
|---|
| 2026.05.18 | ₩82,772 | ₩83,359 | ₩82,144 | ₩82,958 | +0.23% | 6천 |
|---|
| 2026.05.15 | ₩83,065 | ₩83,653 | ₩82,825 | ₩83,052 | -0.02% | 3.5천 |
|---|
| 2026.05.14 | ₩85,174 | ₩85,561 | ₩85,121 | ₩85,201 | +0.03% | 1.4천 |
|---|
| 2026.05.13 | ₩86,789 | ₩87,350 | ₩86,776 | ₩87,136 | +0.40% | 1.1만 |
|---|
| 2026.05.12 | ₩84,894 | ₩85,428 | ₩83,826 | ₩85,428 | +0.63% | 1.8천 |
|---|
| 2026.05.11 | ₩85,641 | ₩85,762 | ₩85,148 | ₩85,428 | -0.25% | 4.2천 |
|---|
| 2026.05.08 | ₩85,361 | ₩85,935 | ₩84,827 | ₩85,508 | +0.17% | 5.1천 |
|---|
| 2026.05.07 | ₩84,694 | ₩84,787 | ₩83,132 | ₩83,399 | -1.53% | 8.4천 |
|---|
| 2026.05.06 | ₩84,360 | ₩84,707 | ₩83,986 | ₩84,654 | +0.35% | 7.5천 |
|---|
| 2026.05.05 | ₩79,168 | ₩80,422 | ₩79,141 | ₩80,169 | +1.26% | 5.2천 |
|---|
| 2026.05.04 | ₩79,047 | ₩79,047 | ₩78,287 | ₩78,287 | -0.96% | 1.4천 |
|---|
| 2026.05.01 | ₩78,273 | ₩79,007 | ₩78,273 | ₩78,514 | +0.31% | 4.7천 |
|---|
| 2026.04.30 | ₩79,114 | ₩80,182 | ₩79,114 | ₩80,182 | +1.35% | 2.8천 |
|---|
| 2026.04.29 | ₩76,738 | ₩76,738 | ₩75,777 | ₩75,964 | -1.01% | 1.4천 |
|---|
| 2026.04.28 | ₩77,900 | ₩77,900 | ₩77,072 | ₩77,339 | -0.72% | 1.3천 |
|---|
| 2026.04.27 | ₩78,554 | ₩78,554 | ₩77,566 | ₩77,566 | -1.26% | 6.8천 |
|---|
| 2026.04.24 | ₩75,777 | ₩76,925 | ₩75,724 | ₩76,925 | +1.51% | 3.5천 |
|---|
| 2026.04.23 | ₩77,379 | ₩77,819 | ₩76,084 | ₩76,538 | -1.09% | 1.7천 |
|---|
| 2026.04.22 | ₩77,539 | ₩77,806 | ₩77,392 | ₩77,806 | +0.34% | 2.7천 |
|---|
| 2026.04.21 | ₩78,887 | ₩78,887 | ₩76,805 | ₩76,938 | -2.47% | 5.8천 |
|---|
| 2026.04.20 | ₩81,343 | ₩81,343 | ₩79,168 | ₩79,888 | -1.79% | 5만 |
|---|
| 2026.04.17 | ₩81,437 | ₩84,747 | ₩80,809 | ₩82,264 | +1.02% | 1.2만 |
|---|
| 2026.04.16 | ₩80,169 | ₩81,263 | ₩80,089 | ₩80,636 | +0.58% | 3천 |
|---|
| 2026.04.15 | ₩79,688 | ₩80,916 | ₩79,301 | ₩80,916 | +1.54% | 5.1천 |
|---|
| 2026.04.14 | ₩80,422 | ₩81,437 | ₩79,074 | ₩80,649 | +0.28% | 1.2만 |
|---|
| 2026.04.13 | ₩75,403 | ₩79,702 | ₩74,749 | ₩79,702 | +5.70% | 3.6만 |
|---|
| 2026.04.10 | ₩78,994 | ₩80,235 | ₩77,686 | ₩77,833 | -1.47% | 5.3천 |
|---|
| 2026.04.09 | ₩77,499 | ₩80,649 | ₩77,499 | ₩79,208 | +2.20% | 8.2천 |
|---|
| 2026.04.08 | ₩81,343 | ₩82,505 | ₩79,661 | ₩80,903 | -0.54% | 6.6천 |
|---|
| 2026.04.07 | ₩72,867 | ₩74,349 | ₩72,360 | ₩74,349 | +2.03% | 3천 |
|---|
| 2026.04.06 | ₩73,735 | ₩74,549 | ₩73,735 | ₩74,482 | +1.01% | 1천 |
|---|
| 2026.04.02 | ₩72,467 | ₩74,496 | ₩72,467 | ₩73,762 | +1.79% | 3.4천 |
|---|
| 2026.04.01 | ₩76,778 | ₩77,619 | ₩76,057 | ₩76,151 | -0.82% | 1만 |
|---|
| 2026.03.31 | ₩68,663 | ₩72,574 | ₩68,663 | ₩72,574 | +5.70% | 7.2천 |
|---|
| 2026.03.30 | ₩69,063 | ₩69,570 | ₩67,541 | ₩68,075 | -1.43% | 4.4천 |
|---|
| 2026.03.27 | ₩68,796 | ₩69,170 | ₩67,381 | ₩67,702 | -1.59% | 4.2천 |
|---|
| 2026.03.26 | ₩72,227 | ₩72,227 | ₩69,704 | ₩70,118 | -2.92% | 2.8천 |
|---|
| 2026.03.25 | ₩73,468 | ₩73,815 | ₩73,014 | ₩73,401 | -0.09% | 2.7천 |
|---|
| 2026.03.24 | ₩70,625 | ₩72,000 | ₩70,625 | ₩71,679 | +1.49% | 2.2천 |
|---|
| 2026.03.23 | ₩71,479 | ₩73,308 | ₩71,239 | ₩72,120 | +0.90% | 7.9천 |
|---|
| 2026.03.20 | ₩71,412 | ₩71,412 | ₩67,742 | ₩68,169 | -4.54% | 3.3만 |
|---|
| 2026.03.19 | ₩71,866 | ₩73,401 | ₩70,999 | ₩73,041 | +1.63% | 1.8만 |
|---|
| 2026.03.18 | ₩73,989 | ₩74,002 | ₩72,747 | ₩73,334 | -0.88% | 6.3천 |
|---|
| 2026.03.17 | ₩75,750 | ₩76,471 | ₩74,469 | ₩75,203 | -0.72% | 2.1천 |
|---|
| 2026.03.16 | ₩74,042 | ₩74,950 | ₩73,641 | ₩74,055 | +0.02% | 8천 |
|---|
| 2026.03.13 | ₩74,029 | ₩74,029 | ₩71,052 | ₩72,467 | -2.11% | 8.2천 |
|---|
| 2026.03.12 | ₩74,296 | ₩74,296 | ₩72,267 | ₩73,027 | -1.71% | 7천 |
|---|
| 2026.03.11 | ₩76,631 | ₩76,631 | ₩75,043 | ₩75,791 | -1.10% | 8.5천 |
|---|
| 2026.03.10 | ₩77,019 | ₩80,689 | ₩75,964 | ₩77,619 | +0.78% | 2.8만 |
|---|
| 2026.03.09 | ₩72,347 | ₩76,151 | ₩71,279 | ₩75,897 | +4.91% | 6.2만 |
|---|
| 2026.03.06 | ₩73,508 | ₩76,084 | ₩72,987 | ₩74,669 | +1.58% | 9.4천 |
|---|
| 2026.03.05 | ₩78,487 | ₩78,740 | ₩74,816 | ₩76,338 | -2.74% | 3.4만 |
|---|
| 2026.03.04 | ₩79,555 | ₩83,065 | ₩78,914 | ₩83,052 | +4.40% | 1.9만 |
|---|
| 2026.03.03 | ₩74,723 | ₩78,967 | ₩73,254 | ₩78,353 | +4.86% | 1.9만 |
|---|
| 2026.03.02 | ₩83,426 | ₩85,094 | ₩83,119 | ₩84,961 | +1.84% | 2.2만 |
|---|
| 2026.02.27 | ₩90,380 | ₩90,380 | ₩88,765 | ₩89,152 | -1.36% | 1.9만 |
|---|
| 2026.02.26 | ₩89,459 | ₩89,846 | ₩88,631 | ₩89,419 | -0.04% | 4.4천 |
|---|
| 2026.02.25 | ₩89,125 | ₩89,779 | ₩88,204 | ₩89,446 | +0.36% | 1.7만 |
|---|
| 2026.02.24 | ₩85,455 | ₩87,470 | ₩85,455 | ₩87,163 | +2.00% | 1.1만 |
|---|
| 2026.02.23 | ₩87,750 | ₩88,498 | ₩87,030 | ₩87,203 | -0.62% | 7천 |
|---|
| 2026.02.20 | ₩85,428 | ₩87,644 | ₩85,334 | ₩87,523 | +2.45% | 1.5만 |
|---|
| 2026.02.19 | ₩85,321 | ₩86,909 | ₩85,321 | ₩86,763 | +1.69% | 1.7만 |
|---|
| 2026.02.18 | ₩87,777 | ₩88,765 | ₩87,243 | ₩87,724 | -0.06% | 1.7만 |
|---|
| 2026.02.17 | ₩88,004 | ₩88,671 | ₩86,215 | ₩88,271 | +0.30% | 2.5만 |
|---|
| 2026.02.13 | ₩92,716 | ₩92,716 | ₩90,500 | ₩92,169 | -0.59% | 1.8만 |
|---|
| 2026.02.12 | ₩93,624 | ₩94,104 | ₩91,261 | ₩91,621 | -2.14% | 2.4만 |
|---|
| 2026.02.11 | ₩92,729 | ₩93,223 | ₩91,208 | ₩93,103 | +0.40% | 6만 |
|---|
| 2026.02.10 | ₩91,715 | ₩92,222 | ₩90,767 | ₩90,820 | -0.98% | 7.2만 |
|---|
| 2026.02.09 | ₩86,002 | ₩87,844 | ₩85,561 | ₩87,644 | +1.91% | 7만 |
|---|
| 2026.02.06 | ₩82,331 | ₩84,013 | ₩82,331 | ₩83,920 | +1.93% | 9천 |
|---|
| 2026.02.05 | ₩78,060 | ₩79,154 | ₩77,699 | ₩77,926 | -0.17% | 7.7천 |
|---|
| 2026.02.04 | ₩80,302 | ₩81,637 | ₩80,155 | ₩80,556 | +0.32% | 1만 |
|---|
| 2026.02.03 | ₩78,687 | ₩79,234 | ₩78,086 | ₩79,234 | +0.70% | 6.8천 |
|---|
| 2026.02.02 | ₩76,244 | ₩77,726 | ₩76,244 | ₩77,726 | +1.94% | 4.5천 |
|---|
| 2026.01.30 | ₩77,859 | ₩77,966 | ₩77,019 | ₩77,552 | -0.39% | 1.4만 |
|---|
| 2026.01.29 | ₩78,500 | ₩78,607 | ₩76,017 | ₩78,247 | -0.32% | 1.3만 |
|---|
| 2026.01.28 | ₩76,244 | ₩76,698 | ₩75,991 | ₩76,671 | +0.56% | 7.8천 |
|---|
| 2026.01.27 | ₩77,125 | ₩77,926 | ₩77,085 | ₩77,859 | +0.95% | 1.7만 |
|---|
| 2026.01.26 | ₩75,684 | ₩76,778 | ₩75,670 | ₩75,670 | -0.02% | 1.2만 |
|---|
| 2026.01.23 | ₩74,215 | ₩75,884 | ₩74,215 | ₩75,537 | +1.78% | 3.2천 |
|---|
| 2026.01.22 | ₩75,937 | ₩76,244 | ₩75,911 | ₩76,138 | +0.26% | 1.5천 |
|---|
| 2026.01.21 | ₩75,497 | ₩75,951 | ₩74,990 | ₩75,937 | +0.58% | 1.2천 |
|---|
| 2026.01.20 | ₩74,683 | ₩75,096 | ₩73,548 | ₩73,935 | -1.00% | 5.6천 |
|---|
| 2026.01.16 | ₩77,232 | ₩77,379 | ₩77,019 | ₩77,299 | +0.09% | 3.2천 |
|---|
| 2026.01.15 | ₩77,419 | ₩77,846 | ₩77,085 | ₩77,152 | -0.34% | 7.3천 |
|---|
| 2026.01.14 | ₩76,471 | ₩76,952 | ₩76,351 | ₩76,431 | -0.05% | 4.1천 |
|---|
| 2026.01.13 | ₩76,565 | ₩76,565 | ₩75,417 | ₩75,443 | -1.46% | 1.9천 |
|---|
| 2026.01.12 | ₩76,778 | ₩77,005 | ₩76,725 | ₩76,965 | +0.24% | 2.2천 |
|---|
| 2026.01.09 | ₩74,175 | ₩75,991 | ₩74,175 | ₩75,857 | +2.27% | 5.8천 |
|---|
| 2026.01.08 | ₩72,600 | ₩72,747 | ₩72,413 | ₩72,747 | +0.20% | 1.7천 |
|---|
| 2026.01.07 | ₩72,654 | ₩73,094 | ₩72,654 | ₩72,747 | +0.13% | 1.9천 |
|---|
| 2026.01.06 | ₩73,081 | ₩73,081 | ₩73,081 | ₩73,081 | 0.00% | 400 |
|---|
| 2026.01.05 | ₩72,053 | ₩73,348 | ₩72,053 | ₩73,308 | +1.74% | 4.2천 |
|---|
| 2026.01.02 | ₩69,997 | ₩70,411 | ₩69,971 | ₩69,971 | -0.04% | 2.2천 |
|---|
| 2025.12.31 | ₩69,157 | ₩69,744 | ₩68,743 | ₩69,223 | +0.10% | 3.1천 |
|---|
| 2025.12.30 | ₩70,037 | ₩70,091 | ₩69,650 | ₩69,704 | -0.48% | 1.4천 |
|---|
| 2025.12.29 | ₩69,570 | ₩69,784 | ₩69,570 | ₩69,784 | +0.31% | 700 |
|---|
| 2025.12.26 | ₩69,464 | ₩69,570 | ₩69,464 | ₩69,570 | +0.15% | 500 |
|---|
| 2025.12.24 | ₩69,704 | ₩69,984 | ₩69,597 | ₩69,690 | -0.02% | 2.6천 |
|---|
| 2025.12.23 | ₩70,625 | ₩70,798 | ₩70,385 | ₩70,398 | -0.32% | 1.4천 |
|---|
| 2025.12.22 | ₩69,170 | ₩69,170 | ₩69,170 | ₩69,170 | 0.00% | 400 |
|---|
| 2025.12.19 | ₩69,277 | ₩69,410 | ₩69,277 | ₩69,317 | +0.06% | 700 |
|---|
| 2025.12.18 | ₩68,743 | ₩68,743 | ₩68,449 | ₩68,449 | -0.43% | 300 |
|---|
| 2025.12.17 | ₩68,075 | ₩68,356 | ₩66,861 | ₩67,982 | -0.14% | 2.2천 |
|---|
| 2025.12.16 | ₩70,732 | ₩70,732 | ₩70,011 | ₩70,011 | -1.02% | 700 |
|---|
| 2025.12.15 | ₩71,893 | ₩71,893 | ₩71,653 | ₩71,693 | -0.28% | 2천 |
|---|
| 2025.12.12 | ₩70,091 | ₩70,091 | ₩70,091 | ₩70,091 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩69,677 | ₩70,585 | ₩69,677 | ₩70,585 | +1.30% | 700 |
|---|
| 2025.12.10 | ₩70,131 | ₩70,131 | ₩70,131 | ₩70,131 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩69,423 | ₩69,423 | ₩68,876 | ₩68,916 | -0.73% | 600 |
|---|
| 2025.12.08 | ₩68,836 | ₩68,836 | ₩68,783 | ₩68,783 | -0.08% | 700 |
|---|
| 2025.12.05 | ₩69,477 | ₩69,610 | ₩69,477 | ₩69,610 | +0.19% | 200 |
|---|
| 2025.12.04 | ₩70,278 | ₩70,278 | ₩69,784 | ₩69,784 | -0.70% | 1.5천 |
|---|
| 2025.12.03 | ₩67,795 | ₩67,969 | ₩67,795 | ₩67,969 | +0.26% | 500 |
|---|
| 2025.12.02 | ₩67,421 | ₩67,795 | ₩67,421 | ₩67,795 | +0.55% | 300 |
|---|
| 2025.12.01 | ₩67,928 | ₩68,302 | ₩67,928 | ₩67,942 | +0.02% | 2.8천 |
|---|
| 2025.11.28 | ₩68,636 | ₩68,636 | ₩68,636 | ₩68,636 | 0.00% | 300 |
|---|
| 2025.11.26 | ₩68,743 | ₩69,157 | ₩68,743 | ₩69,157 | +0.60% | 500 |
|---|
| 2025.11.25 | ₩66,834 | ₩67,021 | ₩66,647 | ₩66,967 | +0.20% | 2.5천 |
|---|
| 2025.11.24 | ₩66,113 | ₩66,834 | ₩66,113 | ₩66,834 | +1.09% | 900 |
|---|
| 2025.11.21 | ₩64,738 | ₩65,940 | ₩64,738 | ₩65,739 | +1.55% | 2.3천 |
|---|
| 2025.11.20 | ₩66,060 | ₩66,060 | ₩63,203 | ₩63,203 | -4.32% | 3.1천 |
|---|
| 2025.11.19 | ₩65,593 | ₩65,673 | ₩65,085 | ₩65,085 | -0.77% | 800 |
|---|
| 2025.11.18 | ₩64,591 | ₩65,472 | ₩64,551 | ₩64,551 | -0.06% | 3.9천 |
|---|
| 2025.11.17 | ₩69,250 | ₩69,544 | ₩67,875 | ₩67,875 | -1.99% | 3.7천 |
|---|
| 2025.11.14 | ₩69,317 | ₩70,505 | ₩69,317 | ₩70,505 | +1.71% | 1.5천 |
|---|
| 2025.11.13 | ₩70,465 | ₩70,611 | ₩68,863 | ₩68,876 | -2.25% | 2.1천 |
|---|
| 2025.11.12 | ₩71,546 | ₩71,546 | ₩71,199 | ₩71,199 | -0.49% | 600 |
|---|
| 2025.11.11 | ₩70,278 | ₩70,451 | ₩70,278 | ₩70,278 | 0.00% | 600 |
|---|
| 2025.11.10 | ₩69,944 | ₩70,211 | ₩69,197 | ₩70,211 | +0.38% | 3.3천 |
|---|
| 2025.11.07 | ₩68,142 | ₩69,530 | ₩67,995 | ₩69,490 | +1.98% | 1.1천 |
|---|
| 2025.11.06 | ₩69,263 | ₩69,263 | ₩68,436 | ₩69,050 | -0.31% | 800 |
|---|
| 2025.11.05 | ₩68,316 | ₩68,930 | ₩68,316 | ₩68,769 | +0.66% | 2천 |
|---|
| 2025.11.04 | ₩69,303 | ₩69,477 | ₩68,542 | ₩68,769 | -0.77% | 1만 |
|---|
| 2025.11.03 | ₩69,904 | ₩70,131 | ₩69,677 | ₩70,118 | +0.31% | 3.5천 |
|---|
| 2025.10.31 | ₩70,331 | ₩70,371 | ₩69,891 | ₩69,891 | -0.63% | 3.2천 |
|---|
| 2025.10.30 | ₩69,677 | ₩69,677 | ₩69,517 | ₩69,517 | -0.23% | 1.5천 |
|---|
| 2025.10.29 | ₩69,877 | ₩70,104 | ₩69,157 | ₩69,464 | -0.59% | 3천 |
|---|
| 2025.10.28 | ₩70,171 | ₩71,079 | ₩70,118 | ₩70,732 | +0.80% | 7.4천 |
|---|
| 2025.10.27 | ₩70,104 | ₩70,318 | ₩69,824 | ₩70,037 | -0.10% | 5.7천 |
|---|
| 2025.10.24 | ₩68,329 | ₩68,676 | ₩68,329 | ₩68,476 | +0.21% | 1.9천 |
|---|
| 2025.10.23 | ₩67,808 | ₩68,182 | ₩67,675 | ₩67,915 | +0.16% | 1.2천 |
|---|
| 2025.10.22 | ₩68,062 | ₩68,396 | ₩67,862 | ₩67,862 | -0.29% | 2.1천 |
|---|
| 2025.10.21 | ₩69,370 | ₩69,370 | ₩68,316 | ₩68,583 | -1.14% | 2.4천 |
|---|
| 2025.10.20 | ₩70,518 | ₩70,638 | ₩70,158 | ₩70,224 | -0.42% | 5.2천 |
|---|
| 2025.10.17 | ₩67,621 | ₩67,621 | ₩67,621 | ₩67,621 | 0.00% | 600 |
|---|
| 2025.10.16 | ₩67,288 | ₩67,475 | ₩66,380 | ₩66,954 | -0.50% | 1.9천 |
|---|
| 2025.10.15 | ₩66,247 | ₩66,647 | ₩66,247 | ₩66,460 | +0.32% | 3.2천 |
|---|
| 2025.10.14 | ₩63,203 | ₩64,538 | ₩63,203 | ₩64,471 | +2.01% | 1.5천 |
|---|
| 2025.10.13 | ₩62,749 | ₩63,403 | ₩62,749 | ₩63,403 | +1.04% | 1.7천 |
|---|
| 2025.10.10 | ₩64,405 | ₩64,698 | ₩61,775 | ₩61,775 | -4.08% | 7천 |
|---|