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 | ₩91,698 | ₩92,593 | ₩91,698 | ₩92,526 | +0.90% | 5.6천 |
| 2026.10.08 | ₩91,832 | ₩91,832 | ₩91,231 | ₩91,458 | -0.41% | 3.7천 |
| 2026.10.07 | ₩92,833 | ₩93,621 | ₩92,806 | ₩93,340 | +0.55% | 3.3천 |
| 2026.10.06 | ₩95,944 | ₩95,957 | ₩95,436 | ₩95,490 | -0.47% | 1.7천 |
| 2026.10.05 | ₩94,982 | ₩95,356 | ₩94,982 | ₩95,356 | +0.39% | 2.4천 |
| 2026.10.02 | ₩94,902 | ₩94,982 | ₩94,689 | ₩94,689 | -0.23% | 1.4천 |
| 2026.10.01 | ₩92,566 | ₩92,566 | ₩90,817 | ₩91,805 | -0.82% | 4.2천 |
| 2026.09.30 | ₩93,567 | ₩94,035 | ₩91,845 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩91,845 |
| -1.84% |
| 1.6천 |
| 2026.09.29 | ₩89,616 | ₩90,230 | ₩89,416 | ₩90,230 | +0.69% | 700 |
|---|
| 2026.09.28 | ₩90,684 | ₩91,151 | ₩89,990 | ₩90,777 | +0.10% | 3.8만 |
|---|
| 2026.09.25 | ₩92,059 | ₩92,993 | ₩91,565 | ₩92,993 | +1.02% | 1.2천 |
|---|
| 2026.09.24 | ₩88,855 | ₩89,109 | ₩88,855 | ₩89,109 | +0.29% | 800 |
|---|
| 2026.09.23 | ₩91,552 | ₩91,552 | ₩90,737 | ₩90,737 | -0.89% | 800 |
|---|
| 2026.09.22 | ₩93,888 | ₩95,076 | ₩93,888 | ₩95,076 | +1.27% | 1.4천 |
|---|
| 2026.09.21 | ₩92,793 | ₩93,594 | ₩92,793 | ₩93,594 | +0.86% | 3.7만 |
|---|
| 2026.09.18 | ₩91,018 | ₩91,765 | ₩91,018 | ₩91,765 | +0.82% | 2.3천 |
|---|
| 2026.09.17 | ₩93,941 | ₩93,941 | ₩93,474 | ₩93,474 | -0.50% | 1.2천 |
|---|
| 2026.09.16 | ₩93,581 | ₩94,168 | ₩91,752 | ₩91,925 | -1.77% | 5.8천 |
|---|
| 2026.09.15 | ₩91,645 | ₩91,645 | ₩91,552 | ₩91,605 | -0.04% | 500 |
|---|
| 2026.09.14 | ₩93,728 | ₩93,728 | ₩93,020 | ₩93,020 | -0.75% | 700 |
|---|
| 2026.09.11 | ₩94,675 | ₩95,623 | ₩94,675 | ₩94,956 | +0.30% | 1.3천 |
|---|
| 2026.09.10 | ₩90,951 | ₩90,951 | ₩90,817 | ₩90,817 | -0.15% | 700 |
|---|
| 2026.09.09 | ₩92,700 | ₩92,700 | ₩91,925 | ₩91,925 | -0.84% | 300 |
|---|
| 2026.09.08 | ₩94,355 | ₩94,355 | ₩93,794 | ₩93,794 | -0.59% | 400 |
|---|
| 2026.09.04 | ₩93,821 | ₩94,782 | ₩93,821 | ₩94,395 | +0.61% | 900 |
|---|
| 2026.09.03 | ₩93,180 | ₩94,475 | ₩92,953 | ₩93,821 | +0.69% | 3.7천 |
|---|
| 2026.09.02 | ₩90,243 | ₩90,243 | ₩90,243 | ₩90,243 | 0.00% | 200 |
|---|
| 2026.09.01 | ₩87,640 | ₩90,083 | ₩87,640 | ₩88,815 | +1.34% | 1.5천 |
|---|
| 2026.08.31 | ₩91,885 | ₩91,885 | ₩90,043 | ₩90,043 | -2.00% | 3.2만 |
|---|
| 2026.08.28 | ₩91,431 | ₩91,431 | ₩89,923 | ₩89,923 | -1.65% | 2.3천 |
|---|
| 2026.08.27 | ₩89,562 | ₩89,936 | ₩89,562 | ₩89,936 | +0.42% | 1.2천 |
|---|
| 2026.08.26 | ₩89,883 | ₩89,883 | ₩89,229 | ₩89,229 | -0.73% | 1.5천 |
|---|
| 2026.08.25 | ₩89,576 | ₩89,576 | ₩89,576 | ₩89,576 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩88,067 | ₩88,161 | ₩87,934 | ₩88,161 | +0.11% | 1.4천 |
|---|
| 2026.08.21 | ₩88,401 | ₩88,695 | ₩88,348 | ₩88,695 | +0.33% | 500 |
|---|
| 2026.08.20 | ₩87,240 | ₩87,253 | ₩86,799 | ₩86,799 | -0.50% | 1.2천 |
|---|
| 2026.08.19 | ₩89,215 | ₩89,215 | ₩87,867 | ₩87,961 | -1.41% | 2천 |
|---|
| 2026.08.18 | ₩89,189 | ₩89,189 | ₩89,189 | ₩89,189 | 0.00% | 300 |
|---|
| 2026.08.17 | ₩94,609 | ₩95,650 | ₩94,529 | ₩94,529 | -0.08% | 3.2만 |
|---|
| 2026.08.14 | ₩94,529 | ₩94,529 | ₩94,529 | ₩94,529 | 0.00% | 400 |
|---|
| 2026.08.13 | ₩94,128 | ₩95,276 | ₩94,075 | ₩95,103 | +1.04% | 900 |
|---|
| 2026.08.12 | ₩94,128 | ₩94,809 | ₩93,661 | ₩93,861 | -0.28% | 3.1천 |
|---|
| 2026.08.11 | ₩91,498 | ₩91,498 | ₩91,071 | ₩91,071 | -0.47% | 1천 |
|---|
| 2026.08.10 | ₩90,670 | ₩90,697 | ₩90,670 | ₩90,697 | +0.03% | 800 |
|---|
| 2026.08.07 | ₩92,112 | ₩92,272 | ₩91,431 | ₩92,272 | +0.17% | 2.3천 |
|---|
| 2026.08.06 | ₩89,683 | ₩89,683 | ₩89,282 | ₩89,282 | -0.45% | 900 |
|---|
| 2026.08.05 | ₩90,871 | ₩90,871 | ₩89,282 | ₩89,282 | -1.75% | 1.4천 |
|---|
| 2026.08.04 | ₩87,840 | ₩88,134 | ₩87,840 | ₩88,134 | +0.33% | 600 |
|---|
| 2026.08.03 | ₩84,369 | ₩84,997 | ₩84,343 | ₩84,997 | +0.74% | 1.4천 |
|---|
| 2026.07.31 | ₩84,009 | ₩84,356 | ₩83,916 | ₩84,356 | +0.41% | 800 |
|---|
| 2026.07.30 | ₩83,435 | ₩85,958 | ₩83,435 | ₩85,718 | +2.74% | 1.9천 |
|---|
| 2026.07.29 | ₩79,630 | ₩79,630 | ₩78,856 | ₩78,856 | -0.97% | 1.2천 |
|---|
| 2026.07.28 | ₩78,589 | ₩79,617 | ₩78,562 | ₩79,617 | +1.31% | 2.8천 |
|---|
| 2026.07.27 | ₩84,303 | ₩84,303 | ₩82,100 | ₩82,647 | -1.96% | 700 |
|---|
| 2026.07.24 | ₩82,180 | ₩82,180 | ₩82,180 | ₩82,180 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩81,793 | ₩81,873 | ₩81,793 | ₩81,873 | +0.10% | 400 |
|---|
| 2026.07.22 | ₩84,102 | ₩84,102 | ₩83,956 | ₩84,049 | -0.06% | 500 |
|---|
| 2026.07.21 | ₩83,355 | ₩85,317 | ₩83,355 | ₩84,944 | +1.91% | 600 |
|---|
| 2026.07.20 | ₩81,900 | ₩81,900 | ₩81,005 | ₩81,005 | -1.09% | 1.3천 |
|---|
| 2026.07.17 | ₩80,538 | ₩81,045 | ₩80,538 | ₩81,045 | +0.63% | 1.5천 |
|---|
| 2026.07.16 | ₩83,555 | ₩83,635 | ₩83,342 | ₩83,368 | -0.22% | 1.6천 |
|---|
| 2026.07.15 | ₩86,986 | ₩87,053 | ₩85,998 | ₩86,612 | -0.43% | 4.3천 |
|---|
| 2026.07.14 | ₩87,600 | ₩88,748 | ₩87,360 | ₩87,360 | -0.27% | 2.6천 |
|---|
| 2026.07.13 | ₩86,252 | ₩86,252 | ₩84,970 | ₩85,117 | -1.32% | 2.6천 |
|---|
| 2026.07.10 | ₩87,947 | ₩88,842 | ₩87,947 | ₩88,815 | +0.99% | 1천 |
|---|
| 2026.07.09 | ₩86,145 | ₩86,706 | ₩86,145 | ₩86,706 | +0.65% | 400 |
|---|
| 2026.07.08 | ₩83,168 | ₩84,997 | ₩82,340 | ₩84,997 | +2.20% | 2.8천 |
|---|
| 2026.07.07 | ₩87,627 | ₩87,627 | ₩85,798 | ₩85,945 | -1.92% | 1.5천 |
|---|
| 2026.07.06 | ₩89,629 | ₩90,403 | ₩89,629 | ₩90,257 | +0.70% | 5.9천 |
|---|
| 2026.07.02 | ₩88,241 | ₩88,241 | ₩85,184 | ₩86,105 | -2.42% | 4.5천 |
|---|
| 2026.07.01 | ₩86,412 | ₩86,973 | ₩86,225 | ₩86,225 | -0.22% | 4.3천 |
|---|
| 2026.06.30 | ₩85,865 | ₩86,586 | ₩85,865 | ₩86,559 | +0.81% | 4.1천 |
|---|
| 2026.06.29 | ₩85,371 | ₩86,639 | ₩85,264 | ₩86,399 | +1.20% | 1.9천 |
|---|
| 2026.06.26 | ₩85,130 | ₩85,945 | ₩85,130 | ₩85,878 | +0.88% | 1.8천 |
|---|
| 2026.06.25 | ₩87,547 | ₩88,107 | ₩86,786 | ₩86,786 | -0.87% | 4.3천 |
|---|
| 2026.06.24 | ₩86,038 | ₩86,252 | ₩84,797 | ₩85,518 | -0.61% | 3.9천 |
|---|
| 2026.06.23 | ₩85,971 | ₩86,879 | ₩85,918 | ₩86,198 | +0.26% | 3.9천 |
|---|
| 2026.06.22 | ₩93,434 | ₩95,516 | ₩93,434 | ₩94,555 | +1.20% | 1.5만 |
|---|
| 2026.06.18 | ₩93,220 | ₩93,487 | ₩92,967 | ₩93,354 | +0.14% | 3.8천 |
|---|
| 2026.06.17 | ₩92,019 | ₩92,112 | ₩89,322 | ₩89,322 | -2.93% | 5.3천 |
|---|
| 2026.06.16 | ₩89,442 | ₩89,763 | ₩89,069 | ₩89,069 | -0.42% | 6.1천 |
|---|
| 2026.06.15 | ₩88,374 | ₩89,122 | ₩88,268 | ₩88,908 | +0.60% | 2.1천 |
|---|
| 2026.06.12 | ₩85,985 | ₩85,985 | ₩84,703 | ₩85,464 | -0.61% | 1.6천 |
|---|
| 2026.06.11 | ₩80,685 | ₩84,583 | ₩80,351 | ₩84,583 | +4.83% | 1.5만 |
|---|
| 2026.06.10 | ₩81,032 | ₩81,032 | ₩79,283 | ₩79,537 | -1.85% | 2.5천 |
|---|
| 2026.06.09 | ₩83,916 | ₩83,916 | ₩80,098 | ₩82,380 | -1.83% | 3.6천 |
|---|
| 2026.06.08 | ₩84,730 | ₩84,730 | ₩84,076 | ₩84,263 | -0.55% | 1.8천 |
|---|
| 2026.06.05 | ₩86,278 | ₩86,278 | ₩81,913 | ₩81,953 | -5.01% | 4.8천 |
|---|
| 2026.06.04 | ₩88,735 | ₩88,962 | ₩87,854 | ₩88,641 | -0.11% | 2.2천 |
|---|
| 2026.06.03 | ₩88,174 | ₩88,641 | ₩88,134 | ₩88,294 | +0.14% | 3.1천 |
|---|
| 2026.06.02 | ₩86,479 | ₩87,560 | ₩86,479 | ₩87,560 | +1.25% | 3.3천 |
|---|
| 2026.06.01 | ₩85,477 | ₩86,626 | ₩85,237 | ₩86,505 | +1.20% | 2.3천 |
|---|
| 2026.05.29 | ₩86,399 | ₩86,612 | ₩86,399 | ₩86,532 | +0.15% | 1.5천 |
|---|
| 2026.05.28 | ₩85,411 | ₩86,359 | ₩85,411 | ₩86,132 | +0.84% | 1.4천 |
|---|
| 2026.05.27 | ₩84,770 | ₩85,518 | ₩84,770 | ₩85,224 | +0.54% | 1.4천 |
|---|
| 2026.05.26 | ₩86,465 | ₩87,106 | ₩85,985 | ₩86,452 | -0.02% | 5.3천 |
|---|
| 2026.05.22 | ₩84,450 | ₩84,450 | ₩84,209 | ₩84,209 | -0.28% | 800 |
|---|
| 2026.05.21 | ₩82,581 | ₩83,996 | ₩79,791 | ₩83,675 | +1.33% | 1.8천 |
|---|
| 2026.05.20 | ₩81,967 | ₩83,422 | ₩81,940 | ₩83,382 | +1.73% | 1.7만 |
|---|
| 2026.05.19 | ₩81,166 | ₩82,180 | ₩80,752 | ₩81,740 | +0.71% | 1.3천 |
|---|
| 2026.05.18 | ₩82,781 | ₩83,368 | ₩82,153 | ₩82,968 | +0.23% | 6천 |
|---|
| 2026.05.15 | ₩83,075 | ₩83,662 | ₩82,834 | ₩83,061 | -0.02% | 3.5천 |
|---|
| 2026.05.14 | ₩85,184 | ₩85,571 | ₩85,130 | ₩85,210 | +0.03% | 1.4천 |
|---|
| 2026.05.13 | ₩86,799 | ₩87,360 | ₩86,786 | ₩87,146 | +0.40% | 1.1만 |
|---|
| 2026.05.12 | ₩84,903 | ₩85,437 | ₩83,835 | ₩85,437 | +0.63% | 1.8천 |
|---|
| 2026.05.11 | ₩85,651 | ₩85,771 | ₩85,157 | ₩85,437 | -0.25% | 4.2천 |
|---|
| 2026.05.08 | ₩85,371 | ₩85,945 | ₩84,837 | ₩85,518 | +0.17% | 5.1천 |
|---|
| 2026.05.07 | ₩84,703 | ₩84,797 | ₩83,141 | ₩83,408 | -1.53% | 8.4천 |
|---|
| 2026.05.06 | ₩84,369 | ₩84,717 | ₩83,996 | ₩84,663 | +0.35% | 7.5천 |
|---|
| 2026.05.05 | ₩79,176 | ₩80,431 | ₩79,150 | ₩80,178 | +1.26% | 5.2천 |
|---|
| 2026.05.04 | ₩79,056 | ₩79,056 | ₩78,295 | ₩78,295 | -0.96% | 1.4천 |
|---|
| 2026.05.01 | ₩78,282 | ₩79,016 | ₩78,282 | ₩78,522 | +0.31% | 4.7천 |
|---|
| 2026.04.30 | ₩79,123 | ₩80,191 | ₩79,123 | ₩80,191 | +1.35% | 2.8천 |
|---|
| 2026.04.29 | ₩76,747 | ₩76,747 | ₩75,786 | ₩75,973 | -1.01% | 1.4천 |
|---|
| 2026.04.28 | ₩77,908 | ₩77,908 | ₩77,081 | ₩77,348 | -0.72% | 1.3천 |
|---|
| 2026.04.27 | ₩78,562 | ₩78,562 | ₩77,575 | ₩77,575 | -1.26% | 6.8천 |
|---|
| 2026.04.24 | ₩75,786 | ₩76,934 | ₩75,732 | ₩76,934 | +1.51% | 3.5천 |
|---|
| 2026.04.23 | ₩77,388 | ₩77,828 | ₩76,093 | ₩76,547 | -1.09% | 1.7천 |
|---|
| 2026.04.22 | ₩77,548 | ₩77,815 | ₩77,401 | ₩77,815 | +0.34% | 2.7천 |
|---|
| 2026.04.21 | ₩78,896 | ₩78,896 | ₩76,814 | ₩76,947 | -2.47% | 5.8천 |
|---|
| 2026.04.20 | ₩81,352 | ₩81,352 | ₩79,176 | ₩79,897 | -1.79% | 5만 |
|---|
| 2026.04.17 | ₩81,446 | ₩84,757 | ₩80,818 | ₩82,274 | +1.02% | 1.2만 |
|---|
| 2026.04.16 | ₩80,178 | ₩81,272 | ₩80,098 | ₩80,645 | +0.58% | 3천 |
|---|
| 2026.04.15 | ₩79,697 | ₩80,925 | ₩79,310 | ₩80,925 | +1.54% | 5.1천 |
|---|
| 2026.04.14 | ₩80,431 | ₩81,446 | ₩79,083 | ₩80,658 | +0.28% | 1.2만 |
|---|
| 2026.04.13 | ₩75,412 | ₩79,710 | ₩74,758 | ₩79,710 | +5.70% | 3.6만 |
|---|
| 2026.04.10 | ₩79,003 | ₩80,244 | ₩77,695 | ₩77,842 | -1.47% | 5.3천 |
|---|
| 2026.04.09 | ₩77,508 | ₩80,658 | ₩77,508 | ₩79,217 | +2.20% | 8.2천 |
|---|
| 2026.04.08 | ₩81,352 | ₩82,514 | ₩79,670 | ₩80,912 | -0.54% | 6.6천 |
|---|
| 2026.04.07 | ₩72,875 | ₩74,357 | ₩72,368 | ₩74,357 | +2.03% | 3천 |
|---|
| 2026.04.06 | ₩73,743 | ₩74,558 | ₩73,743 | ₩74,491 | +1.01% | 1천 |
|---|
| 2026.04.02 | ₩72,475 | ₩74,504 | ₩72,475 | ₩73,770 | +1.79% | 3.4천 |
|---|
| 2026.04.01 | ₩76,787 | ₩77,628 | ₩76,066 | ₩76,159 | -0.82% | 1만 |
|---|
| 2026.03.31 | ₩68,670 | ₩72,582 | ₩68,670 | ₩72,582 | +5.70% | 7.2천 |
|---|
| 2026.03.30 | ₩69,071 | ₩69,578 | ₩67,549 | ₩68,083 | -1.43% | 4.4천 |
|---|
| 2026.03.27 | ₩68,804 | ₩69,178 | ₩67,389 | ₩67,709 | -1.59% | 4.2천 |
|---|
| 2026.03.26 | ₩72,235 | ₩72,235 | ₩69,712 | ₩70,125 | -2.92% | 2.8천 |
|---|
| 2026.03.25 | ₩73,476 | ₩73,823 | ₩73,022 | ₩73,409 | -0.09% | 2.7천 |
|---|
| 2026.03.24 | ₩70,633 | ₩72,008 | ₩70,633 | ₩71,687 | +1.49% | 2.2천 |
|---|
| 2026.03.23 | ₩71,487 | ₩73,316 | ₩71,247 | ₩72,128 | +0.90% | 7.9천 |
|---|
| 2026.03.20 | ₩71,420 | ₩71,420 | ₩67,749 | ₩68,176 | -4.54% | 3.3만 |
|---|
| 2026.03.19 | ₩71,874 | ₩73,409 | ₩71,007 | ₩73,049 | +1.63% | 1.8만 |
|---|
| 2026.03.18 | ₩73,997 | ₩74,010 | ₩72,755 | ₩73,343 | -0.88% | 6.3천 |
|---|
| 2026.03.17 | ₩75,759 | ₩76,480 | ₩74,477 | ₩75,212 | -0.72% | 2.1천 |
|---|
| 2026.03.16 | ₩74,050 | ₩74,958 | ₩73,650 | ₩74,064 | +0.02% | 8천 |
|---|
| 2026.03.13 | ₩74,037 | ₩74,037 | ₩71,060 | ₩72,475 | -2.11% | 8.2천 |
|---|
| 2026.03.12 | ₩74,304 | ₩74,304 | ₩72,275 | ₩73,036 | -1.71% | 7천 |
|---|
| 2026.03.11 | ₩76,640 | ₩76,640 | ₩75,051 | ₩75,799 | -1.10% | 8.5천 |
|---|
| 2026.03.10 | ₩77,027 | ₩80,698 | ₩75,973 | ₩77,628 | +0.78% | 2.8만 |
|---|
| 2026.03.09 | ₩72,355 | ₩76,159 | ₩71,287 | ₩75,906 | +4.91% | 6.2만 |
|---|
| 2026.03.06 | ₩73,516 | ₩76,093 | ₩72,996 | ₩74,678 | +1.58% | 9.4천 |
|---|
| 2026.03.05 | ₩78,496 | ₩78,749 | ₩74,825 | ₩76,346 | -2.74% | 3.4만 |
|---|
| 2026.03.04 | ₩79,564 | ₩83,075 | ₩78,923 | ₩83,061 | +4.40% | 1.9만 |
|---|
| 2026.03.03 | ₩74,731 | ₩78,976 | ₩73,263 | ₩78,362 | +4.86% | 1.9만 |
|---|
| 2026.03.02 | ₩83,435 | ₩85,104 | ₩83,128 | ₩84,970 | +1.84% | 2.2만 |
|---|
| 2026.02.27 | ₩90,390 | ₩90,390 | ₩88,775 | ₩89,162 | -1.36% | 1.9만 |
|---|
| 2026.02.26 | ₩89,469 | ₩89,856 | ₩88,641 | ₩89,429 | -0.04% | 4.4천 |
|---|
| 2026.02.25 | ₩89,135 | ₩89,789 | ₩88,214 | ₩89,456 | +0.36% | 1.7만 |
|---|
| 2026.02.24 | ₩85,464 | ₩87,480 | ₩85,464 | ₩87,173 | +2.00% | 1.1만 |
|---|
| 2026.02.23 | ₩87,760 | ₩88,508 | ₩87,039 | ₩87,213 | -0.62% | 7천 |
|---|
| 2026.02.20 | ₩85,437 | ₩87,653 | ₩85,344 | ₩87,533 | +2.45% | 1.5만 |
|---|
| 2026.02.19 | ₩85,331 | ₩86,919 | ₩85,331 | ₩86,772 | +1.69% | 1.7만 |
|---|
| 2026.02.18 | ₩87,787 | ₩88,775 | ₩87,253 | ₩87,734 | -0.06% | 1.7만 |
|---|
| 2026.02.17 | ₩88,014 | ₩88,681 | ₩86,225 | ₩88,281 | +0.30% | 2.5만 |
|---|
| 2026.02.13 | ₩92,726 | ₩92,726 | ₩90,510 | ₩92,179 | -0.59% | 1.8만 |
|---|
| 2026.02.12 | ₩93,634 | ₩94,115 | ₩91,271 | ₩91,632 | -2.14% | 2.4만 |
|---|
| 2026.02.11 | ₩92,740 | ₩93,234 | ₩91,218 | ₩93,113 | +0.40% | 6만 |
|---|
| 2026.02.10 | ₩91,725 | ₩92,232 | ₩90,777 | ₩90,831 | -0.98% | 7.2만 |
|---|
| 2026.02.09 | ₩86,011 | ₩87,854 | ₩85,571 | ₩87,653 | +1.91% | 7만 |
|---|
| 2026.02.06 | ₩82,340 | ₩84,022 | ₩82,340 | ₩83,929 | +1.93% | 9천 |
|---|
| 2026.02.05 | ₩78,068 | ₩79,163 | ₩77,708 | ₩77,935 | -0.17% | 7.7천 |
|---|
| 2026.02.04 | ₩80,311 | ₩81,646 | ₩80,164 | ₩80,565 | +0.32% | 1만 |
|---|
| 2026.02.03 | ₩78,696 | ₩79,243 | ₩78,095 | ₩79,243 | +0.70% | 6.8천 |
|---|
| 2026.02.02 | ₩76,253 | ₩77,735 | ₩76,253 | ₩77,735 | +1.94% | 4.5천 |
|---|
| 2026.01.30 | ₩77,868 | ₩77,975 | ₩77,027 | ₩77,561 | -0.39% | 1.4만 |
|---|
| 2026.01.29 | ₩78,509 | ₩78,616 | ₩76,026 | ₩78,255 | -0.32% | 1.3만 |
|---|
| 2026.01.28 | ₩76,253 | ₩76,707 | ₩75,999 | ₩76,680 | +0.56% | 7.8천 |
|---|
| 2026.01.27 | ₩77,134 | ₩77,935 | ₩77,094 | ₩77,868 | +0.95% | 1.7만 |
|---|
| 2026.01.26 | ₩75,692 | ₩76,787 | ₩75,679 | ₩75,679 | -0.02% | 1.2만 |
|---|
| 2026.01.23 | ₩74,224 | ₩75,892 | ₩74,224 | ₩75,545 | +1.78% | 3.2천 |
|---|
| 2026.01.22 | ₩75,946 | ₩76,253 | ₩75,919 | ₩76,146 | +0.26% | 1.5천 |
|---|
| 2026.01.21 | ₩75,505 | ₩75,959 | ₩74,998 | ₩75,946 | +0.58% | 1.2천 |
|---|
| 2026.01.20 | ₩74,691 | ₩75,105 | ₩73,556 | ₩73,943 | -1.00% | 5.6천 |
|---|
| 2026.01.16 | ₩77,241 | ₩77,388 | ₩77,027 | ₩77,308 | +0.09% | 3.2천 |
|---|
| 2026.01.15 | ₩77,428 | ₩77,855 | ₩77,094 | ₩77,161 | -0.34% | 7.3천 |
|---|
| 2026.01.14 | ₩76,480 | ₩76,960 | ₩76,360 | ₩76,440 | -0.05% | 4.1천 |
|---|
| 2026.01.13 | ₩76,573 | ₩76,573 | ₩75,425 | ₩75,452 | -1.46% | 1.9천 |
|---|
| 2026.01.12 | ₩76,787 | ₩77,014 | ₩76,734 | ₩76,974 | +0.24% | 2.2천 |
|---|
| 2026.01.09 | ₩74,184 | ₩75,999 | ₩74,184 | ₩75,866 | +2.27% | 5.8천 |
|---|
| 2026.01.08 | ₩72,608 | ₩72,755 | ₩72,422 | ₩72,755 | +0.20% | 1.7천 |
|---|
| 2026.01.07 | ₩72,662 | ₩73,102 | ₩72,662 | ₩72,755 | +0.13% | 1.9천 |
|---|
| 2026.01.06 | ₩73,089 | ₩73,089 | ₩73,089 | ₩73,089 | 0.00% | 400 |
|---|
| 2026.01.05 | ₩72,061 | ₩73,356 | ₩72,061 | ₩73,316 | +1.74% | 4.2천 |
|---|
| 2026.01.02 | ₩70,005 | ₩70,419 | ₩69,979 | ₩69,979 | -0.04% | 2.2천 |
|---|
| 2025.12.31 | ₩69,164 | ₩69,752 | ₩68,750 | ₩69,231 | +0.10% | 3.1천 |
|---|
| 2025.12.30 | ₩70,045 | ₩70,099 | ₩69,658 | ₩69,712 | -0.48% | 1.4천 |
|---|
| 2025.12.29 | ₩69,578 | ₩69,792 | ₩69,578 | ₩69,792 | +0.31% | 700 |
|---|
| 2025.12.26 | ₩69,471 | ₩69,578 | ₩69,471 | ₩69,578 | +0.15% | 500 |
|---|
| 2025.12.24 | ₩69,712 | ₩69,992 | ₩69,605 | ₩69,698 | -0.02% | 2.6천 |
|---|
| 2025.12.23 | ₩70,633 | ₩70,806 | ₩70,392 | ₩70,406 | -0.32% | 1.4천 |
|---|
| 2025.12.22 | ₩69,178 | ₩69,178 | ₩69,178 | ₩69,178 | 0.00% | 400 |
|---|
| 2025.12.19 | ₩69,284 | ₩69,418 | ₩69,284 | ₩69,324 | +0.06% | 700 |
|---|
| 2025.12.18 | ₩68,750 | ₩68,750 | ₩68,457 | ₩68,457 | -0.43% | 300 |
|---|
| 2025.12.17 | ₩68,083 | ₩68,363 | ₩66,868 | ₩67,990 | -0.14% | 2.2천 |
|---|
| 2025.12.16 | ₩70,740 | ₩70,740 | ₩70,019 | ₩70,019 | -1.02% | 700 |
|---|
| 2025.12.15 | ₩71,901 | ₩71,901 | ₩71,661 | ₩71,701 | -0.28% | 2천 |
|---|
| 2025.12.12 | ₩70,099 | ₩70,099 | ₩70,099 | ₩70,099 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩69,685 | ₩70,593 | ₩69,685 | ₩70,593 | +1.30% | 700 |
|---|
| 2025.12.10 | ₩70,139 | ₩70,139 | ₩70,139 | ₩70,139 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩69,431 | ₩69,431 | ₩68,884 | ₩68,924 | -0.73% | 600 |
|---|
| 2025.12.08 | ₩68,844 | ₩68,844 | ₩68,790 | ₩68,790 | -0.08% | 700 |
|---|
| 2025.12.05 | ₩69,485 | ₩69,618 | ₩69,485 | ₩69,618 | +0.19% | 200 |
|---|
| 2025.12.04 | ₩70,286 | ₩70,286 | ₩69,792 | ₩69,792 | -0.70% | 1.5천 |
|---|
| 2025.12.03 | ₩67,803 | ₩67,976 | ₩67,803 | ₩67,976 | +0.26% | 500 |
|---|
| 2025.12.02 | ₩67,429 | ₩67,803 | ₩67,429 | ₩67,803 | +0.55% | 300 |
|---|
| 2025.12.01 | ₩67,936 | ₩68,310 | ₩67,936 | ₩67,949 | +0.02% | 2.8천 |
|---|
| 2025.11.28 | ₩68,644 | ₩68,644 | ₩68,644 | ₩68,644 | 0.00% | 300 |
|---|
| 2025.11.26 | ₩68,750 | ₩69,164 | ₩68,750 | ₩69,164 | +0.60% | 500 |
|---|
| 2025.11.25 | ₩66,841 | ₩67,028 | ₩66,655 | ₩66,975 | +0.20% | 2.5천 |
|---|
| 2025.11.24 | ₩66,121 | ₩66,841 | ₩66,121 | ₩66,841 | +1.09% | 900 |
|---|
| 2025.11.21 | ₩64,746 | ₩65,947 | ₩64,746 | ₩65,747 | +1.55% | 2.3천 |
|---|
| 2025.11.20 | ₩66,067 | ₩66,067 | ₩63,210 | ₩63,210 | -4.32% | 3.1천 |
|---|
| 2025.11.19 | ₩65,600 | ₩65,680 | ₩65,093 | ₩65,093 | -0.77% | 800 |
|---|
| 2025.11.18 | ₩64,599 | ₩65,480 | ₩64,559 | ₩64,559 | -0.06% | 3.9천 |
|---|
| 2025.11.17 | ₩69,258 | ₩69,551 | ₩67,883 | ₩67,883 | -1.99% | 3.7천 |
|---|
| 2025.11.14 | ₩69,324 | ₩70,513 | ₩69,324 | ₩70,513 | +1.71% | 1.5천 |
|---|
| 2025.11.13 | ₩70,473 | ₩70,619 | ₩68,871 | ₩68,884 | -2.25% | 2.1천 |
|---|
| 2025.11.12 | ₩71,554 | ₩71,554 | ₩71,207 | ₩71,207 | -0.49% | 600 |
|---|
| 2025.11.11 | ₩70,286 | ₩70,459 | ₩70,286 | ₩70,286 | 0.00% | 600 |
|---|
| 2025.11.10 | ₩69,952 | ₩70,219 | ₩69,204 | ₩70,219 | +0.38% | 3.3천 |
|---|
| 2025.11.07 | ₩68,150 | ₩69,538 | ₩68,003 | ₩69,498 | +1.98% | 1.1천 |
|---|
| 2025.11.06 | ₩69,271 | ₩69,271 | ₩68,443 | ₩69,057 | -0.31% | 800 |
|---|
| 2025.11.05 | ₩68,323 | ₩68,937 | ₩68,323 | ₩68,777 | +0.66% | 2천 |
|---|
| 2025.11.04 | ₩69,311 | ₩69,485 | ₩68,550 | ₩68,777 | -0.77% | 1만 |
|---|
| 2025.11.03 | ₩69,912 | ₩70,139 | ₩69,685 | ₩70,125 | +0.31% | 3.5천 |
|---|
| 2025.10.31 | ₩70,339 | ₩70,379 | ₩69,899 | ₩69,899 | -0.63% | 3.2천 |
|---|
| 2025.10.30 | ₩69,685 | ₩69,685 | ₩69,525 | ₩69,525 | -0.23% | 1.5천 |
|---|
| 2025.10.29 | ₩69,885 | ₩70,112 | ₩69,164 | ₩69,471 | -0.59% | 3천 |
|---|
| 2025.10.28 | ₩70,179 | ₩71,087 | ₩70,125 | ₩70,740 | +0.80% | 7.4천 |
|---|
| 2025.10.27 | ₩70,112 | ₩70,326 | ₩69,832 | ₩70,045 | -0.10% | 5.7천 |
|---|
| 2025.10.24 | ₩68,337 | ₩68,684 | ₩68,337 | ₩68,483 | +0.21% | 1.9천 |
|---|
| 2025.10.23 | ₩67,816 | ₩68,190 | ₩67,682 | ₩67,923 | +0.16% | 1.2천 |
|---|
| 2025.10.22 | ₩68,070 | ₩68,403 | ₩67,869 | ₩67,869 | -0.29% | 2.1천 |
|---|
| 2025.10.21 | ₩69,378 | ₩69,378 | ₩68,323 | ₩68,590 | -1.14% | 2.4천 |
|---|
| 2025.10.20 | ₩70,526 | ₩70,646 | ₩70,165 | ₩70,232 | -0.42% | 5.2천 |
|---|
| 2025.10.17 | ₩67,629 | ₩67,629 | ₩67,629 | ₩67,629 | 0.00% | 600 |
|---|
| 2025.10.16 | ₩67,295 | ₩67,482 | ₩66,388 | ₩66,962 | -0.50% | 1.9천 |
|---|
| 2025.10.15 | ₩66,254 | ₩66,655 | ₩66,254 | ₩66,468 | +0.32% | 3.2천 |
|---|
| 2025.10.14 | ₩63,210 | ₩64,545 | ₩63,210 | ₩64,479 | +2.01% | 1.5천 |
|---|
| 2025.10.13 | ₩62,756 | ₩63,411 | ₩62,756 | ₩63,411 | +1.04% | 1.7천 |
|---|
| 2025.10.10 | ₩64,412 | ₩64,706 | ₩61,782 | ₩61,782 | -4.08% | 7천 |
|---|