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 | ₩91,748 | ₩92,643 | ₩91,748 | ₩92,576 | +0.90% | 5.6천 |
| 2026.10.08 | ₩91,881 | ₩91,881 | ₩91,280 | ₩91,507 | -0.41% | 3.7천 |
| 2026.10.07 | ₩92,883 | ₩93,671 | ₩92,856 | ₩93,391 | +0.55% | 3.3천 |
| 2026.10.06 | ₩95,995 | ₩96,009 | ₩95,488 | ₩95,541 | -0.47% | 1.7천 |
| 2026.10.05 | ₩95,034 | ₩95,408 | ₩95,034 | ₩95,408 | +0.39% | 2.4천 |
| 2026.10.02 | ₩94,953 | ₩95,034 | ₩94,740 | ₩94,740 | -0.23% | 1.4천 |
| 2026.10.01 | ₩92,616 | ₩92,616 | ₩90,866 | ₩91,855 | -0.82% | 4.2천 |
| 2026.09.30 | ₩93,618 | ₩94,085 | ₩91,895 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩91,895 |
| -1.84% |
| 1.6천 |
| 2026.09.29 | ₩89,664 | ₩90,279 | ₩89,464 | ₩90,279 | +0.69% | 700 |
|---|
| 2026.09.28 | ₩90,733 | ₩91,200 | ₩90,038 | ₩90,826 | +0.10% | 3.8만 |
|---|
| 2026.09.25 | ₩92,108 | ₩93,043 | ₩91,614 | ₩93,043 | +1.02% | 1.2천 |
|---|
| 2026.09.24 | ₩88,903 | ₩89,157 | ₩88,903 | ₩89,157 | +0.29% | 800 |
|---|
| 2026.09.23 | ₩91,601 | ₩91,601 | ₩90,786 | ₩90,786 | -0.89% | 800 |
|---|
| 2026.09.22 | ₩93,938 | ₩95,127 | ₩93,938 | ₩95,127 | +1.27% | 1.4천 |
|---|
| 2026.09.21 | ₩92,843 | ₩93,645 | ₩92,843 | ₩93,645 | +0.86% | 3.7만 |
|---|
| 2026.09.18 | ₩91,067 | ₩91,815 | ₩91,067 | ₩91,815 | +0.82% | 2.3천 |
|---|
| 2026.09.17 | ₩93,992 | ₩93,992 | ₩93,524 | ₩93,524 | -0.50% | 1.2천 |
|---|
| 2026.09.16 | ₩93,631 | ₩94,219 | ₩91,801 | ₩91,975 | -1.77% | 5.8천 |
|---|
| 2026.09.15 | ₩91,694 | ₩91,694 | ₩91,601 | ₩91,654 | -0.04% | 500 |
|---|
| 2026.09.14 | ₩93,778 | ₩93,778 | ₩93,070 | ₩93,070 | -0.75% | 700 |
|---|
| 2026.09.11 | ₩94,726 | ₩95,675 | ₩94,726 | ₩95,007 | +0.30% | 1.3천 |
|---|
| 2026.09.10 | ₩91,000 | ₩91,000 | ₩90,866 | ₩90,866 | -0.15% | 700 |
|---|
| 2026.09.09 | ₩92,750 | ₩92,750 | ₩91,975 | ₩91,975 | -0.84% | 300 |
|---|
| 2026.09.08 | ₩94,406 | ₩94,406 | ₩93,845 | ₩93,845 | -0.59% | 400 |
|---|
| 2026.09.04 | ₩93,872 | ₩94,833 | ₩93,872 | ₩94,446 | +0.61% | 900 |
|---|
| 2026.09.03 | ₩93,230 | ₩94,526 | ₩93,003 | ₩93,872 | +0.69% | 3.7천 |
|---|
| 2026.09.02 | ₩90,292 | ₩90,292 | ₩90,292 | ₩90,292 | 0.00% | 200 |
|---|
| 2026.09.01 | ₩87,687 | ₩90,132 | ₩87,687 | ₩88,863 | +1.34% | 1.5천 |
|---|
| 2026.08.31 | ₩91,935 | ₩91,935 | ₩90,092 | ₩90,092 | -2.00% | 3.2만 |
|---|
| 2026.08.28 | ₩91,481 | ₩91,481 | ₩89,971 | ₩89,971 | -1.65% | 2.3천 |
|---|
| 2026.08.27 | ₩89,611 | ₩89,985 | ₩89,611 | ₩89,985 | +0.42% | 1.2천 |
|---|
| 2026.08.26 | ₩89,931 | ₩89,931 | ₩89,277 | ₩89,277 | -0.73% | 1.5천 |
|---|
| 2026.08.25 | ₩89,624 | ₩89,624 | ₩89,624 | ₩89,624 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩88,115 | ₩88,208 | ₩87,981 | ₩88,208 | +0.11% | 1.4천 |
|---|
| 2026.08.21 | ₩88,449 | ₩88,743 | ₩88,395 | ₩88,743 | +0.33% | 500 |
|---|
| 2026.08.20 | ₩87,287 | ₩87,300 | ₩86,846 | ₩86,846 | -0.50% | 1.2천 |
|---|
| 2026.08.19 | ₩89,263 | ₩89,263 | ₩87,914 | ₩88,008 | -1.41% | 2천 |
|---|
| 2026.08.18 | ₩89,237 | ₩89,237 | ₩89,237 | ₩89,237 | 0.00% | 300 |
|---|
| 2026.08.17 | ₩94,660 | ₩95,701 | ₩94,579 | ₩94,579 | -0.08% | 3.2만 |
|---|
| 2026.08.14 | ₩94,579 | ₩94,579 | ₩94,579 | ₩94,579 | 0.00% | 400 |
|---|
| 2026.08.13 | ₩94,179 | ₩95,327 | ₩94,125 | ₩95,154 | +1.04% | 900 |
|---|
| 2026.08.12 | ₩94,179 | ₩94,860 | ₩93,711 | ₩93,912 | -0.28% | 3.1천 |
|---|
| 2026.08.11 | ₩91,548 | ₩91,548 | ₩91,120 | ₩91,120 | -0.47% | 1천 |
|---|
| 2026.08.10 | ₩90,719 | ₩90,746 | ₩90,719 | ₩90,746 | +0.03% | 800 |
|---|
| 2026.08.07 | ₩92,162 | ₩92,322 | ₩91,481 | ₩92,322 | +0.17% | 2.3천 |
|---|
| 2026.08.06 | ₩89,731 | ₩89,731 | ₩89,330 | ₩89,330 | -0.45% | 900 |
|---|
| 2026.08.05 | ₩90,920 | ₩90,920 | ₩89,330 | ₩89,330 | -1.75% | 1.4천 |
|---|
| 2026.08.04 | ₩87,888 | ₩88,182 | ₩87,888 | ₩88,182 | +0.33% | 600 |
|---|
| 2026.08.03 | ₩84,415 | ₩85,043 | ₩84,388 | ₩85,043 | +0.74% | 1.4천 |
|---|
| 2026.07.31 | ₩84,054 | ₩84,402 | ₩83,961 | ₩84,402 | +0.41% | 800 |
|---|
| 2026.07.30 | ₩83,480 | ₩86,004 | ₩83,480 | ₩85,764 | +2.74% | 1.9천 |
|---|
| 2026.07.29 | ₩79,673 | ₩79,673 | ₩78,899 | ₩78,899 | -0.97% | 1.2천 |
|---|
| 2026.07.28 | ₩78,631 | ₩79,660 | ₩78,605 | ₩79,660 | +1.31% | 2.8천 |
|---|
| 2026.07.27 | ₩84,348 | ₩84,348 | ₩82,144 | ₩82,692 | -1.96% | 700 |
|---|
| 2026.07.24 | ₩82,224 | ₩82,224 | ₩82,224 | ₩82,224 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩81,837 | ₩81,917 | ₩81,837 | ₩81,917 | +0.10% | 400 |
|---|
| 2026.07.22 | ₩84,148 | ₩84,148 | ₩84,001 | ₩84,094 | -0.06% | 500 |
|---|
| 2026.07.21 | ₩83,400 | ₩85,363 | ₩83,400 | ₩84,989 | +1.91% | 600 |
|---|
| 2026.07.20 | ₩81,944 | ₩81,944 | ₩81,049 | ₩81,049 | -1.09% | 1.3천 |
|---|
| 2026.07.17 | ₩80,582 | ₩81,089 | ₩80,582 | ₩81,089 | +0.63% | 1.5천 |
|---|
| 2026.07.16 | ₩83,600 | ₩83,680 | ₩83,387 | ₩83,413 | -0.22% | 1.6천 |
|---|
| 2026.07.15 | ₩87,033 | ₩87,100 | ₩86,045 | ₩86,659 | -0.43% | 4.3천 |
|---|
| 2026.07.14 | ₩87,647 | ₩88,796 | ₩87,407 | ₩87,407 | -0.27% | 2.6천 |
|---|
| 2026.07.13 | ₩86,298 | ₩86,298 | ₩85,016 | ₩85,163 | -1.32% | 2.6천 |
|---|
| 2026.07.10 | ₩87,995 | ₩88,890 | ₩87,995 | ₩88,863 | +0.99% | 1천 |
|---|
| 2026.07.09 | ₩86,191 | ₩86,752 | ₩86,191 | ₩86,752 | +0.65% | 400 |
|---|
| 2026.07.08 | ₩83,213 | ₩85,043 | ₩82,385 | ₩85,043 | +2.20% | 2.8천 |
|---|
| 2026.07.07 | ₩87,674 | ₩87,674 | ₩85,844 | ₩85,991 | -1.92% | 1.5천 |
|---|
| 2026.07.06 | ₩89,678 | ₩90,452 | ₩89,678 | ₩90,305 | +0.70% | 5.9천 |
|---|
| 2026.07.02 | ₩88,288 | ₩88,288 | ₩85,230 | ₩86,151 | -2.42% | 4.5천 |
|---|
| 2026.07.01 | ₩86,459 | ₩87,020 | ₩86,272 | ₩86,272 | -0.22% | 4.3천 |
|---|
| 2026.06.30 | ₩85,911 | ₩86,632 | ₩85,911 | ₩86,605 | +0.81% | 4.1천 |
|---|
| 2026.06.29 | ₩85,417 | ₩86,686 | ₩85,310 | ₩86,445 | +1.20% | 1.9천 |
|---|
| 2026.06.26 | ₩85,176 | ₩85,991 | ₩85,176 | ₩85,924 | +0.88% | 1.8천 |
|---|
| 2026.06.25 | ₩87,594 | ₩88,155 | ₩86,833 | ₩86,833 | -0.87% | 4.3천 |
|---|
| 2026.06.24 | ₩86,085 | ₩86,298 | ₩84,842 | ₩85,564 | -0.61% | 3.9천 |
|---|
| 2026.06.23 | ₩86,018 | ₩86,926 | ₩85,964 | ₩86,245 | +0.26% | 3.9천 |
|---|
| 2026.06.22 | ₩93,484 | ₩95,568 | ₩93,484 | ₩94,606 | +1.20% | 1.5만 |
|---|
| 2026.06.18 | ₩93,271 | ₩93,538 | ₩93,017 | ₩93,404 | +0.14% | 3.8천 |
|---|
| 2026.06.17 | ₩92,068 | ₩92,162 | ₩89,370 | ₩89,370 | -2.93% | 5.3천 |
|---|
| 2026.06.16 | ₩89,491 | ₩89,811 | ₩89,117 | ₩89,117 | -0.42% | 6.1천 |
|---|
| 2026.06.15 | ₩88,422 | ₩89,170 | ₩88,315 | ₩88,956 | +0.60% | 2.1천 |
|---|
| 2026.06.12 | ₩86,031 | ₩86,031 | ₩84,749 | ₩85,510 | -0.61% | 1.6천 |
|---|
| 2026.06.11 | ₩80,728 | ₩84,629 | ₩80,395 | ₩84,629 | +4.83% | 1.5만 |
|---|
| 2026.06.10 | ₩81,076 | ₩81,076 | ₩79,326 | ₩79,580 | -1.85% | 2.5천 |
|---|
| 2026.06.09 | ₩83,961 | ₩83,961 | ₩80,141 | ₩82,425 | -1.83% | 3.6천 |
|---|
| 2026.06.08 | ₩84,776 | ₩84,776 | ₩84,121 | ₩84,308 | -0.55% | 1.8천 |
|---|
| 2026.06.05 | ₩86,325 | ₩86,325 | ₩81,957 | ₩81,997 | -5.01% | 4.8천 |
|---|
| 2026.06.04 | ₩88,783 | ₩89,010 | ₩87,901 | ₩88,689 | -0.11% | 2.2천 |
|---|
| 2026.06.03 | ₩88,222 | ₩88,689 | ₩88,182 | ₩88,342 | +0.14% | 3.1천 |
|---|
| 2026.06.02 | ₩86,525 | ₩87,607 | ₩86,525 | ₩87,607 | +1.25% | 3.3천 |
|---|
| 2026.06.01 | ₩85,524 | ₩86,672 | ₩85,283 | ₩86,552 | +1.20% | 2.3천 |
|---|
| 2026.05.29 | ₩86,445 | ₩86,659 | ₩86,445 | ₩86,579 | +0.15% | 1.5천 |
|---|
| 2026.05.28 | ₩85,457 | ₩86,405 | ₩85,457 | ₩86,178 | +0.84% | 1.4천 |
|---|
| 2026.05.27 | ₩84,816 | ₩85,564 | ₩84,816 | ₩85,270 | +0.54% | 1.4천 |
|---|
| 2026.05.26 | ₩86,512 | ₩87,153 | ₩86,031 | ₩86,499 | -0.02% | 5.3천 |
|---|
| 2026.05.22 | ₩84,495 | ₩84,495 | ₩84,255 | ₩84,255 | -0.28% | 800 |
|---|
| 2026.05.21 | ₩82,625 | ₩84,041 | ₩79,834 | ₩83,720 | +1.33% | 1.8천 |
|---|
| 2026.05.20 | ₩82,011 | ₩83,467 | ₩81,984 | ₩83,427 | +1.73% | 1.7만 |
|---|
| 2026.05.19 | ₩81,209 | ₩82,224 | ₩80,795 | ₩81,784 | +0.71% | 1.3천 |
|---|
| 2026.05.18 | ₩82,826 | ₩83,413 | ₩82,198 | ₩83,013 | +0.23% | 6천 |
|---|
| 2026.05.15 | ₩83,119 | ₩83,707 | ₩82,879 | ₩83,106 | -0.02% | 3.5천 |
|---|
| 2026.05.14 | ₩85,230 | ₩85,617 | ₩85,176 | ₩85,256 | +0.03% | 1.4천 |
|---|
| 2026.05.13 | ₩86,846 | ₩87,407 | ₩86,833 | ₩87,193 | +0.40% | 1.1만 |
|---|
| 2026.05.12 | ₩84,949 | ₩85,484 | ₩83,881 | ₩85,484 | +0.63% | 1.8천 |
|---|
| 2026.05.11 | ₩85,697 | ₩85,817 | ₩85,203 | ₩85,484 | -0.25% | 4.2천 |
|---|
| 2026.05.08 | ₩85,417 | ₩85,991 | ₩84,882 | ₩85,564 | +0.17% | 5.1천 |
|---|
| 2026.05.07 | ₩84,749 | ₩84,842 | ₩83,186 | ₩83,453 | -1.53% | 8.4천 |
|---|
| 2026.05.06 | ₩84,415 | ₩84,762 | ₩84,041 | ₩84,709 | +0.35% | 7.5천 |
|---|
| 2026.05.05 | ₩79,219 | ₩80,475 | ₩79,192 | ₩80,221 | +1.26% | 5.2천 |
|---|
| 2026.05.04 | ₩79,099 | ₩79,099 | ₩78,338 | ₩78,338 | -0.96% | 1.4천 |
|---|
| 2026.05.01 | ₩78,324 | ₩79,059 | ₩78,324 | ₩78,565 | +0.31% | 4.7천 |
|---|
| 2026.04.30 | ₩79,166 | ₩80,234 | ₩79,166 | ₩80,234 | +1.35% | 2.8천 |
|---|
| 2026.04.29 | ₩76,788 | ₩76,788 | ₩75,827 | ₩76,014 | -1.01% | 1.4천 |
|---|
| 2026.04.28 | ₩77,950 | ₩77,950 | ₩77,122 | ₩77,389 | -0.72% | 1.3천 |
|---|
| 2026.04.27 | ₩78,605 | ₩78,605 | ₩77,616 | ₩77,616 | -1.26% | 6.8천 |
|---|
| 2026.04.24 | ₩75,827 | ₩76,975 | ₩75,773 | ₩76,975 | +1.51% | 3.5천 |
|---|
| 2026.04.23 | ₩77,429 | ₩77,870 | ₩76,134 | ₩76,588 | -1.09% | 1.7천 |
|---|
| 2026.04.22 | ₩77,590 | ₩77,857 | ₩77,443 | ₩77,857 | +0.34% | 2.7천 |
|---|
| 2026.04.21 | ₩78,939 | ₩78,939 | ₩76,855 | ₩76,989 | -2.47% | 5.8천 |
|---|
| 2026.04.20 | ₩81,396 | ₩81,396 | ₩79,219 | ₩79,940 | -1.79% | 5만 |
|---|
| 2026.04.17 | ₩81,490 | ₩84,802 | ₩80,862 | ₩82,318 | +1.02% | 1.2만 |
|---|
| 2026.04.16 | ₩80,221 | ₩81,316 | ₩80,141 | ₩80,688 | +0.58% | 3천 |
|---|
| 2026.04.15 | ₩79,740 | ₩80,969 | ₩79,353 | ₩80,969 | +1.54% | 5.1천 |
|---|
| 2026.04.14 | ₩80,475 | ₩81,490 | ₩79,126 | ₩80,702 | +0.28% | 1.2만 |
|---|
| 2026.04.13 | ₩75,453 | ₩79,753 | ₩74,798 | ₩79,753 | +5.70% | 3.6만 |
|---|
| 2026.04.10 | ₩79,046 | ₩80,288 | ₩77,737 | ₩77,884 | -1.47% | 5.3천 |
|---|
| 2026.04.09 | ₩77,550 | ₩80,702 | ₩77,550 | ₩79,259 | +2.20% | 8.2천 |
|---|
| 2026.04.08 | ₩81,396 | ₩82,558 | ₩79,713 | ₩80,956 | -0.54% | 6.6천 |
|---|
| 2026.04.07 | ₩72,915 | ₩74,397 | ₩72,407 | ₩74,397 | +2.03% | 3천 |
|---|
| 2026.04.06 | ₩73,783 | ₩74,598 | ₩73,783 | ₩74,531 | +1.01% | 1천 |
|---|
| 2026.04.02 | ₩72,514 | ₩74,544 | ₩72,514 | ₩73,810 | +1.79% | 3.4천 |
|---|
| 2026.04.01 | ₩76,828 | ₩77,670 | ₩76,107 | ₩76,201 | -0.82% | 1만 |
|---|
| 2026.03.31 | ₩68,707 | ₩72,621 | ₩68,707 | ₩72,621 | +5.70% | 7.2천 |
|---|
| 2026.03.30 | ₩69,108 | ₩69,616 | ₩67,585 | ₩68,120 | -1.43% | 4.4천 |
|---|
| 2026.03.27 | ₩68,841 | ₩69,215 | ₩67,425 | ₩67,746 | -1.59% | 4.2천 |
|---|
| 2026.03.26 | ₩72,274 | ₩72,274 | ₩69,749 | ₩70,163 | -2.92% | 2.8천 |
|---|
| 2026.03.25 | ₩73,516 | ₩73,863 | ₩73,062 | ₩73,449 | -0.09% | 2.7천 |
|---|
| 2026.03.24 | ₩70,671 | ₩72,047 | ₩70,671 | ₩71,726 | +1.49% | 2.2천 |
|---|
| 2026.03.23 | ₩71,526 | ₩73,356 | ₩71,285 | ₩72,167 | +0.90% | 7.9천 |
|---|
| 2026.03.20 | ₩71,459 | ₩71,459 | ₩67,786 | ₩68,213 | -4.54% | 3.3만 |
|---|
| 2026.03.19 | ₩71,913 | ₩73,449 | ₩71,045 | ₩73,088 | +1.63% | 1.8만 |
|---|
| 2026.03.18 | ₩74,037 | ₩74,050 | ₩72,795 | ₩73,382 | -0.88% | 6.3천 |
|---|
| 2026.03.17 | ₩75,800 | ₩76,521 | ₩74,518 | ₩75,252 | -0.72% | 2.1천 |
|---|
| 2026.03.16 | ₩74,090 | ₩74,998 | ₩73,689 | ₩74,104 | +0.02% | 8천 |
|---|
| 2026.03.13 | ₩74,077 | ₩74,077 | ₩71,098 | ₩72,514 | -2.11% | 8.2천 |
|---|
| 2026.03.12 | ₩74,344 | ₩74,344 | ₩72,314 | ₩73,075 | -1.71% | 7천 |
|---|
| 2026.03.11 | ₩76,681 | ₩76,681 | ₩75,092 | ₩75,840 | -1.10% | 8.5천 |
|---|
| 2026.03.10 | ₩77,069 | ₩80,742 | ₩76,014 | ₩77,670 | +0.78% | 2.8만 |
|---|
| 2026.03.09 | ₩72,394 | ₩76,201 | ₩71,325 | ₩75,947 | +4.91% | 6.2만 |
|---|
| 2026.03.06 | ₩73,556 | ₩76,134 | ₩73,035 | ₩74,718 | +1.58% | 9.4천 |
|---|
| 2026.03.05 | ₩78,538 | ₩78,792 | ₩74,865 | ₩76,388 | -2.74% | 3.4만 |
|---|
| 2026.03.04 | ₩79,607 | ₩83,119 | ₩78,965 | ₩83,106 | +4.40% | 1.9만 |
|---|
| 2026.03.03 | ₩74,771 | ₩79,019 | ₩73,302 | ₩78,404 | +4.86% | 1.9만 |
|---|
| 2026.03.02 | ₩83,480 | ₩85,150 | ₩83,173 | ₩85,016 | +1.84% | 2.2만 |
|---|
| 2026.02.27 | ₩90,439 | ₩90,439 | ₩88,823 | ₩89,210 | -1.36% | 1.9만 |
|---|
| 2026.02.26 | ₩89,517 | ₩89,905 | ₩88,689 | ₩89,477 | -0.04% | 4.4천 |
|---|
| 2026.02.25 | ₩89,183 | ₩89,838 | ₩88,262 | ₩89,504 | +0.36% | 1.7만 |
|---|
| 2026.02.24 | ₩85,510 | ₩87,527 | ₩85,510 | ₩87,220 | +2.00% | 1.1만 |
|---|
| 2026.02.23 | ₩87,808 | ₩88,556 | ₩87,086 | ₩87,260 | -0.62% | 7천 |
|---|
| 2026.02.20 | ₩85,484 | ₩87,701 | ₩85,390 | ₩87,581 | +2.45% | 1.5만 |
|---|
| 2026.02.19 | ₩85,377 | ₩86,966 | ₩85,377 | ₩86,819 | +1.69% | 1.7만 |
|---|
| 2026.02.18 | ₩87,834 | ₩88,823 | ₩87,300 | ₩87,781 | -0.06% | 1.7만 |
|---|
| 2026.02.17 | ₩88,061 | ₩88,729 | ₩86,272 | ₩88,329 | +0.30% | 2.5만 |
|---|
| 2026.02.13 | ₩92,776 | ₩92,776 | ₩90,559 | ₩92,229 | -0.59% | 1.8만 |
|---|
| 2026.02.12 | ₩93,685 | ₩94,165 | ₩91,320 | ₩91,681 | -2.14% | 2.4만 |
|---|
| 2026.02.11 | ₩92,790 | ₩93,284 | ₩91,267 | ₩93,164 | +0.40% | 6만 |
|---|
| 2026.02.10 | ₩91,775 | ₩92,282 | ₩90,826 | ₩90,880 | -0.98% | 7.2만 |
|---|
| 2026.02.09 | ₩86,058 | ₩87,901 | ₩85,617 | ₩87,701 | +1.91% | 7만 |
|---|
| 2026.02.06 | ₩82,385 | ₩84,068 | ₩82,385 | ₩83,974 | +1.93% | 9천 |
|---|
| 2026.02.05 | ₩78,111 | ₩79,206 | ₩77,750 | ₩77,977 | -0.17% | 7.7천 |
|---|
| 2026.02.04 | ₩80,355 | ₩81,690 | ₩80,208 | ₩80,608 | +0.32% | 1만 |
|---|
| 2026.02.03 | ₩78,738 | ₩79,286 | ₩78,137 | ₩79,286 | +0.70% | 6.8천 |
|---|
| 2026.02.02 | ₩76,294 | ₩77,777 | ₩76,294 | ₩77,777 | +1.94% | 4.5천 |
|---|
| 2026.01.30 | ₩77,910 | ₩78,017 | ₩77,069 | ₩77,603 | -0.39% | 1.4만 |
|---|
| 2026.01.29 | ₩78,551 | ₩78,658 | ₩76,067 | ₩78,298 | -0.32% | 1.3만 |
|---|
| 2026.01.28 | ₩76,294 | ₩76,748 | ₩76,040 | ₩76,721 | +0.56% | 7.8천 |
|---|
| 2026.01.27 | ₩77,176 | ₩77,977 | ₩77,136 | ₩77,910 | +0.95% | 1.7만 |
|---|
| 2026.01.26 | ₩75,733 | ₩76,828 | ₩75,720 | ₩75,720 | -0.02% | 1.2만 |
|---|
| 2026.01.23 | ₩74,264 | ₩75,933 | ₩74,264 | ₩75,586 | +1.78% | 3.2천 |
|---|
| 2026.01.22 | ₩75,987 | ₩76,294 | ₩75,960 | ₩76,187 | +0.26% | 1.5천 |
|---|
| 2026.01.21 | ₩75,546 | ₩76,000 | ₩75,039 | ₩75,987 | +0.58% | 1.2천 |
|---|
| 2026.01.20 | ₩74,731 | ₩75,145 | ₩73,596 | ₩73,983 | -1.00% | 5.6천 |
|---|
| 2026.01.16 | ₩77,282 | ₩77,429 | ₩77,069 | ₩77,349 | +0.09% | 3.2천 |
|---|
| 2026.01.15 | ₩77,469 | ₩77,897 | ₩77,136 | ₩77,202 | -0.34% | 7.3천 |
|---|
| 2026.01.14 | ₩76,521 | ₩77,002 | ₩76,401 | ₩76,481 | -0.05% | 4.1천 |
|---|
| 2026.01.13 | ₩76,615 | ₩76,615 | ₩75,466 | ₩75,493 | -1.46% | 1.9천 |
|---|
| 2026.01.12 | ₩76,828 | ₩77,055 | ₩76,775 | ₩77,015 | +0.24% | 2.2천 |
|---|
| 2026.01.09 | ₩74,224 | ₩76,040 | ₩74,224 | ₩75,907 | +2.27% | 5.8천 |
|---|
| 2026.01.08 | ₩72,648 | ₩72,795 | ₩72,461 | ₩72,795 | +0.20% | 1.7천 |
|---|
| 2026.01.07 | ₩72,701 | ₩73,142 | ₩72,701 | ₩72,795 | +0.13% | 1.9천 |
|---|
| 2026.01.06 | ₩73,128 | ₩73,128 | ₩73,128 | ₩73,128 | 0.00% | 400 |
|---|
| 2026.01.05 | ₩72,100 | ₩73,396 | ₩72,100 | ₩73,356 | +1.74% | 4.2천 |
|---|
| 2026.01.02 | ₩70,043 | ₩70,457 | ₩70,016 | ₩70,016 | -0.04% | 2.2천 |
|---|
| 2025.12.31 | ₩69,202 | ₩69,789 | ₩68,788 | ₩69,268 | +0.10% | 3.1천 |
|---|
| 2025.12.30 | ₩70,083 | ₩70,137 | ₩69,696 | ₩69,749 | -0.48% | 1.4천 |
|---|
| 2025.12.29 | ₩69,616 | ₩69,829 | ₩69,616 | ₩69,829 | +0.31% | 700 |
|---|
| 2025.12.26 | ₩69,509 | ₩69,616 | ₩69,509 | ₩69,616 | +0.15% | 500 |
|---|
| 2025.12.24 | ₩69,749 | ₩70,030 | ₩69,642 | ₩69,736 | -0.02% | 2.6천 |
|---|
| 2025.12.23 | ₩70,671 | ₩70,844 | ₩70,430 | ₩70,444 | -0.32% | 1.4천 |
|---|
| 2025.12.22 | ₩69,215 | ₩69,215 | ₩69,215 | ₩69,215 | 0.00% | 400 |
|---|
| 2025.12.19 | ₩69,322 | ₩69,455 | ₩69,322 | ₩69,362 | +0.06% | 700 |
|---|
| 2025.12.18 | ₩68,788 | ₩68,788 | ₩68,494 | ₩68,494 | -0.43% | 300 |
|---|
| 2025.12.17 | ₩68,120 | ₩68,400 | ₩66,904 | ₩68,026 | -0.14% | 2.2천 |
|---|
| 2025.12.16 | ₩70,778 | ₩70,778 | ₩70,056 | ₩70,056 | -1.02% | 700 |
|---|
| 2025.12.15 | ₩71,940 | ₩71,940 | ₩71,699 | ₩71,739 | -0.28% | 2천 |
|---|
| 2025.12.12 | ₩70,137 | ₩70,137 | ₩70,137 | ₩70,137 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩69,722 | ₩70,631 | ₩69,722 | ₩70,631 | +1.30% | 700 |
|---|
| 2025.12.10 | ₩70,177 | ₩70,177 | ₩70,177 | ₩70,177 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩69,469 | ₩69,469 | ₩68,921 | ₩68,961 | -0.73% | 600 |
|---|
| 2025.12.08 | ₩68,881 | ₩68,881 | ₩68,828 | ₩68,828 | -0.08% | 700 |
|---|
| 2025.12.05 | ₩69,522 | ₩69,656 | ₩69,522 | ₩69,656 | +0.19% | 200 |
|---|
| 2025.12.04 | ₩70,324 | ₩70,324 | ₩69,829 | ₩69,829 | -0.70% | 1.5천 |
|---|
| 2025.12.03 | ₩67,839 | ₩68,013 | ₩67,839 | ₩68,013 | +0.26% | 500 |
|---|
| 2025.12.02 | ₩67,465 | ₩67,839 | ₩67,465 | ₩67,839 | +0.55% | 300 |
|---|
| 2025.12.01 | ₩67,973 | ₩68,347 | ₩67,973 | ₩67,986 | +0.02% | 2.8천 |
|---|
| 2025.11.28 | ₩68,681 | ₩68,681 | ₩68,681 | ₩68,681 | 0.00% | 300 |
|---|
| 2025.11.26 | ₩68,788 | ₩69,202 | ₩68,788 | ₩69,202 | +0.60% | 500 |
|---|
| 2025.11.25 | ₩66,877 | ₩67,064 | ₩66,691 | ₩67,011 | +0.20% | 2.5천 |
|---|
| 2025.11.24 | ₩66,156 | ₩66,877 | ₩66,156 | ₩66,877 | +1.09% | 900 |
|---|
| 2025.11.21 | ₩64,780 | ₩65,983 | ₩64,780 | ₩65,782 | +1.55% | 2.3천 |
|---|
| 2025.11.20 | ₩66,103 | ₩66,103 | ₩63,244 | ₩63,244 | -4.32% | 3.1천 |
|---|
| 2025.11.19 | ₩65,635 | ₩65,715 | ₩65,128 | ₩65,128 | -0.77% | 800 |
|---|
| 2025.11.18 | ₩64,634 | ₩65,515 | ₩64,593 | ₩64,593 | -0.06% | 3.9천 |
|---|
| 2025.11.17 | ₩69,295 | ₩69,589 | ₩67,919 | ₩67,919 | -1.99% | 3.7천 |
|---|
| 2025.11.14 | ₩69,362 | ₩70,551 | ₩69,362 | ₩70,551 | +1.71% | 1.5천 |
|---|
| 2025.11.13 | ₩70,511 | ₩70,657 | ₩68,908 | ₩68,921 | -2.25% | 2.1천 |
|---|
| 2025.11.12 | ₩71,592 | ₩71,592 | ₩71,245 | ₩71,245 | -0.49% | 600 |
|---|
| 2025.11.11 | ₩70,324 | ₩70,497 | ₩70,324 | ₩70,324 | 0.00% | 600 |
|---|
| 2025.11.10 | ₩69,990 | ₩70,257 | ₩69,242 | ₩70,257 | +0.38% | 3.3천 |
|---|
| 2025.11.07 | ₩68,186 | ₩69,576 | ₩68,040 | ₩69,536 | +1.98% | 1.1천 |
|---|
| 2025.11.06 | ₩69,308 | ₩69,308 | ₩68,480 | ₩69,095 | -0.31% | 800 |
|---|
| 2025.11.05 | ₩68,360 | ₩68,975 | ₩68,360 | ₩68,814 | +0.66% | 2천 |
|---|
| 2025.11.04 | ₩69,349 | ₩69,522 | ₩68,587 | ₩68,814 | -0.77% | 1만 |
|---|
| 2025.11.03 | ₩69,950 | ₩70,177 | ₩69,722 | ₩70,163 | +0.31% | 3.5천 |
|---|
| 2025.10.31 | ₩70,377 | ₩70,417 | ₩69,936 | ₩69,936 | -0.63% | 3.2천 |
|---|
| 2025.10.30 | ₩69,722 | ₩69,722 | ₩69,562 | ₩69,562 | -0.23% | 1.5천 |
|---|
| 2025.10.29 | ₩69,923 | ₩70,150 | ₩69,202 | ₩69,509 | -0.59% | 3천 |
|---|
| 2025.10.28 | ₩70,217 | ₩71,125 | ₩70,163 | ₩70,778 | +0.80% | 7.4천 |
|---|
| 2025.10.27 | ₩70,150 | ₩70,364 | ₩69,869 | ₩70,083 | -0.10% | 5.7천 |
|---|
| 2025.10.24 | ₩68,373 | ₩68,721 | ₩68,373 | ₩68,520 | +0.21% | 1.9천 |
|---|
| 2025.10.23 | ₩67,853 | ₩68,227 | ₩67,719 | ₩67,959 | +0.16% | 1.2천 |
|---|
| 2025.10.22 | ₩68,106 | ₩68,440 | ₩67,906 | ₩67,906 | -0.29% | 2.1천 |
|---|
| 2025.10.21 | ₩69,415 | ₩69,415 | ₩68,360 | ₩68,627 | -1.14% | 2.4천 |
|---|
| 2025.10.20 | ₩70,564 | ₩70,684 | ₩70,203 | ₩70,270 | -0.42% | 5.2천 |
|---|
| 2025.10.17 | ₩67,666 | ₩67,666 | ₩67,666 | ₩67,666 | 0.00% | 600 |
|---|
| 2025.10.16 | ₩67,332 | ₩67,519 | ₩66,423 | ₩66,998 | -0.50% | 1.9천 |
|---|
| 2025.10.15 | ₩66,290 | ₩66,691 | ₩66,290 | ₩66,504 | +0.32% | 3.2천 |
|---|
| 2025.10.14 | ₩63,244 | ₩64,580 | ₩63,244 | ₩64,513 | +2.01% | 1.5천 |
|---|
| 2025.10.13 | ₩62,790 | ₩63,445 | ₩62,790 | ₩63,445 | +1.04% | 1.7천 |
|---|
| 2025.10.10 | ₩64,447 | ₩64,740 | ₩61,815 | ₩61,815 | -4.08% | 7천 |
|---|