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 | ₩91,669 | ₩92,563 | ₩91,669 | ₩92,496 | +0.90% | 5.6천 |
| 2026.10.08 | ₩91,802 | ₩91,802 | ₩91,202 | ₩91,429 | -0.41% | 3.7천 |
| 2026.10.07 | ₩92,803 | ₩93,591 | ₩92,777 | ₩93,310 | +0.55% | 3.3천 |
| 2026.10.06 | ₩95,913 | ₩95,926 | ₩95,406 | ₩95,459 | -0.47% | 1.7천 |
| 2026.10.05 | ₩94,952 | ₩95,325 | ₩94,952 | ₩95,325 | +0.39% | 2.4천 |
| 2026.10.02 | ₩94,872 | ₩94,952 | ₩94,658 | ₩94,658 | -0.23% | 1.4천 |
| 2026.10.01 | ₩92,536 | ₩92,536 | ₩90,788 | ₩91,776 | -0.82% | 4.2천 |
| 2026.09.30 | ₩93,537 | ₩94,004 | ₩91,816 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩91,816 |
| -1.84% |
| 1.6천 |
| 2026.09.29 | ₩89,587 | ₩90,201 | ₩89,387 | ₩90,201 | +0.69% | 700 |
|---|
| 2026.09.28 | ₩90,655 | ₩91,122 | ₩89,961 | ₩90,748 | +0.10% | 3.8만 |
|---|
| 2026.09.25 | ₩92,029 | ₩92,963 | ₩91,535 | ₩92,963 | +1.02% | 1.2천 |
|---|
| 2026.09.24 | ₩88,826 | ₩89,080 | ₩88,826 | ₩89,080 | +0.29% | 800 |
|---|
| 2026.09.23 | ₩91,522 | ₩91,522 | ₩90,708 | ₩90,708 | -0.89% | 800 |
|---|
| 2026.09.22 | ₩93,857 | ₩95,045 | ₩93,857 | ₩95,045 | +1.27% | 1.4천 |
|---|
| 2026.09.21 | ₩92,763 | ₩93,564 | ₩92,763 | ₩93,564 | +0.86% | 3.7만 |
|---|
| 2026.09.18 | ₩90,988 | ₩91,736 | ₩90,988 | ₩91,736 | +0.82% | 2.3천 |
|---|
| 2026.09.17 | ₩93,911 | ₩93,911 | ₩93,444 | ₩93,444 | -0.50% | 1.2천 |
|---|
| 2026.09.16 | ₩93,551 | ₩94,138 | ₩91,722 | ₩91,896 | -1.77% | 5.8천 |
|---|
| 2026.09.15 | ₩91,615 | ₩91,615 | ₩91,522 | ₩91,575 | -0.04% | 500 |
|---|
| 2026.09.14 | ₩93,697 | ₩93,697 | ₩92,990 | ₩92,990 | -0.75% | 700 |
|---|
| 2026.09.11 | ₩94,645 | ₩95,592 | ₩94,645 | ₩94,925 | +0.30% | 1.3천 |
|---|
| 2026.09.10 | ₩90,922 | ₩90,922 | ₩90,788 | ₩90,788 | -0.15% | 700 |
|---|
| 2026.09.09 | ₩92,670 | ₩92,670 | ₩91,896 | ₩91,896 | -0.84% | 300 |
|---|
| 2026.09.08 | ₩94,325 | ₩94,325 | ₩93,764 | ₩93,764 | -0.59% | 400 |
|---|
| 2026.09.04 | ₩93,791 | ₩94,752 | ₩93,791 | ₩94,365 | +0.61% | 900 |
|---|
| 2026.09.03 | ₩93,150 | ₩94,445 | ₩92,923 | ₩93,791 | +0.69% | 3.7천 |
|---|
| 2026.09.02 | ₩90,214 | ₩90,214 | ₩90,214 | ₩90,214 | 0.00% | 200 |
|---|
| 2026.09.01 | ₩87,612 | ₩90,054 | ₩87,612 | ₩88,786 | +1.34% | 1.5천 |
|---|
| 2026.08.31 | ₩91,856 | ₩91,856 | ₩90,014 | ₩90,014 | -2.00% | 3.2만 |
|---|
| 2026.08.28 | ₩91,402 | ₩91,402 | ₩89,894 | ₩89,894 | -1.65% | 2.3천 |
|---|
| 2026.08.27 | ₩89,534 | ₩89,907 | ₩89,534 | ₩89,907 | +0.42% | 1.2천 |
|---|
| 2026.08.26 | ₩89,854 | ₩89,854 | ₩89,200 | ₩89,200 | -0.73% | 1.5천 |
|---|
| 2026.08.25 | ₩89,547 | ₩89,547 | ₩89,547 | ₩89,547 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩88,039 | ₩88,132 | ₩87,905 | ₩88,132 | +0.11% | 1.4천 |
|---|
| 2026.08.21 | ₩88,373 | ₩88,666 | ₩88,319 | ₩88,666 | +0.33% | 500 |
|---|
| 2026.08.20 | ₩87,212 | ₩87,225 | ₩86,771 | ₩86,771 | -0.50% | 1.2천 |
|---|
| 2026.08.19 | ₩89,187 | ₩89,187 | ₩87,839 | ₩87,932 | -1.41% | 2천 |
|---|
| 2026.08.18 | ₩89,160 | ₩89,160 | ₩89,160 | ₩89,160 | 0.00% | 300 |
|---|
| 2026.08.17 | ₩94,578 | ₩95,619 | ₩94,498 | ₩94,498 | -0.08% | 3.2만 |
|---|
| 2026.08.14 | ₩94,498 | ₩94,498 | ₩94,498 | ₩94,498 | 0.00% | 400 |
|---|
| 2026.08.13 | ₩94,098 | ₩95,245 | ₩94,044 | ₩95,072 | +1.04% | 900 |
|---|
| 2026.08.12 | ₩94,098 | ₩94,778 | ₩93,631 | ₩93,831 | -0.28% | 3.1천 |
|---|
| 2026.08.11 | ₩91,469 | ₩91,469 | ₩91,042 | ₩91,042 | -0.47% | 1천 |
|---|
| 2026.08.10 | ₩90,641 | ₩90,668 | ₩90,641 | ₩90,668 | +0.03% | 800 |
|---|
| 2026.08.07 | ₩92,083 | ₩92,243 | ₩91,402 | ₩92,243 | +0.17% | 2.3천 |
|---|
| 2026.08.06 | ₩89,654 | ₩89,654 | ₩89,253 | ₩89,253 | -0.45% | 900 |
|---|
| 2026.08.05 | ₩90,841 | ₩90,841 | ₩89,253 | ₩89,253 | -1.75% | 1.4천 |
|---|
| 2026.08.04 | ₩87,812 | ₩88,106 | ₩87,812 | ₩88,106 | +0.33% | 600 |
|---|
| 2026.08.03 | ₩84,342 | ₩84,970 | ₩84,316 | ₩84,970 | +0.74% | 1.4천 |
|---|
| 2026.07.31 | ₩83,982 | ₩84,329 | ₩83,889 | ₩84,329 | +0.41% | 800 |
|---|
| 2026.07.30 | ₩83,408 | ₩85,930 | ₩83,408 | ₩85,690 | +2.74% | 1.9천 |
|---|
| 2026.07.29 | ₩79,605 | ₩79,605 | ₩78,831 | ₩78,831 | -0.97% | 1.2천 |
|---|
| 2026.07.28 | ₩78,564 | ₩79,591 | ₩78,537 | ₩79,591 | +1.31% | 2.8천 |
|---|
| 2026.07.27 | ₩84,276 | ₩84,276 | ₩82,074 | ₩82,621 | -1.96% | 700 |
|---|
| 2026.07.24 | ₩82,154 | ₩82,154 | ₩82,154 | ₩82,154 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩81,767 | ₩81,847 | ₩81,767 | ₩81,847 | +0.10% | 400 |
|---|
| 2026.07.22 | ₩84,075 | ₩84,075 | ₩83,929 | ₩84,022 | -0.06% | 500 |
|---|
| 2026.07.21 | ₩83,328 | ₩85,290 | ₩83,328 | ₩84,916 | +1.91% | 600 |
|---|
| 2026.07.20 | ₩81,873 | ₩81,873 | ₩80,979 | ₩80,979 | -1.09% | 1.3천 |
|---|
| 2026.07.17 | ₩80,512 | ₩81,019 | ₩80,512 | ₩81,019 | +0.63% | 1.5천 |
|---|
| 2026.07.16 | ₩83,528 | ₩83,608 | ₩83,315 | ₩83,341 | -0.22% | 1.6천 |
|---|
| 2026.07.15 | ₩86,958 | ₩87,025 | ₩85,970 | ₩86,584 | -0.43% | 4.3천 |
|---|
| 2026.07.14 | ₩87,572 | ₩88,720 | ₩87,332 | ₩87,332 | -0.27% | 2.6천 |
|---|
| 2026.07.13 | ₩86,224 | ₩86,224 | ₩84,943 | ₩85,090 | -1.32% | 2.6천 |
|---|
| 2026.07.10 | ₩87,919 | ₩88,813 | ₩87,919 | ₩88,786 | +0.99% | 1천 |
|---|
| 2026.07.09 | ₩86,117 | ₩86,678 | ₩86,117 | ₩86,678 | +0.65% | 400 |
|---|
| 2026.07.08 | ₩83,141 | ₩84,970 | ₩82,314 | ₩84,970 | +2.20% | 2.8천 |
|---|
| 2026.07.07 | ₩87,599 | ₩87,599 | ₩85,770 | ₩85,917 | -1.92% | 1.5천 |
|---|
| 2026.07.06 | ₩89,600 | ₩90,374 | ₩89,600 | ₩90,228 | +0.70% | 5.9천 |
|---|
| 2026.07.02 | ₩88,212 | ₩88,212 | ₩85,156 | ₩86,077 | -2.42% | 4.5천 |
|---|
| 2026.07.01 | ₩86,384 | ₩86,945 | ₩86,197 | ₩86,197 | -0.22% | 4.3천 |
|---|
| 2026.06.30 | ₩85,837 | ₩86,558 | ₩85,837 | ₩86,531 | +0.81% | 4.1천 |
|---|
| 2026.06.29 | ₩85,343 | ₩86,611 | ₩85,236 | ₩86,371 | +1.20% | 1.9천 |
|---|
| 2026.06.26 | ₩85,103 | ₩85,917 | ₩85,103 | ₩85,850 | +0.88% | 1.8천 |
|---|
| 2026.06.25 | ₩87,518 | ₩88,079 | ₩86,758 | ₩86,758 | -0.87% | 4.3천 |
|---|
| 2026.06.24 | ₩86,010 | ₩86,224 | ₩84,769 | ₩85,490 | -0.61% | 3.9천 |
|---|
| 2026.06.23 | ₩85,944 | ₩86,851 | ₩85,890 | ₩86,171 | +0.26% | 3.9천 |
|---|
| 2026.06.22 | ₩93,404 | ₩95,486 | ₩93,404 | ₩94,525 | +1.20% | 1.5만 |
|---|
| 2026.06.18 | ₩93,190 | ₩93,457 | ₩92,937 | ₩93,324 | +0.14% | 3.8천 |
|---|
| 2026.06.17 | ₩91,989 | ₩92,083 | ₩89,293 | ₩89,293 | -2.93% | 5.3천 |
|---|
| 2026.06.16 | ₩89,414 | ₩89,734 | ₩89,040 | ₩89,040 | -0.42% | 6.1천 |
|---|
| 2026.06.15 | ₩88,346 | ₩89,093 | ₩88,239 | ₩88,880 | +0.60% | 2.1천 |
|---|
| 2026.06.12 | ₩85,957 | ₩85,957 | ₩84,676 | ₩85,437 | -0.61% | 1.6천 |
|---|
| 2026.06.11 | ₩80,659 | ₩84,556 | ₩80,325 | ₩84,556 | +4.83% | 1.5만 |
|---|
| 2026.06.10 | ₩81,006 | ₩81,006 | ₩79,258 | ₩79,511 | -1.85% | 2.5천 |
|---|
| 2026.06.09 | ₩83,889 | ₩83,889 | ₩80,072 | ₩82,354 | -1.83% | 3.6천 |
|---|
| 2026.06.08 | ₩84,703 | ₩84,703 | ₩84,049 | ₩84,236 | -0.55% | 1.8천 |
|---|
| 2026.06.05 | ₩86,251 | ₩86,251 | ₩81,887 | ₩81,927 | -5.01% | 4.8천 |
|---|
| 2026.06.04 | ₩88,706 | ₩88,933 | ₩87,825 | ₩88,613 | -0.11% | 2.2천 |
|---|
| 2026.06.03 | ₩88,146 | ₩88,613 | ₩88,106 | ₩88,266 | +0.14% | 3.1천 |
|---|
| 2026.06.02 | ₩86,451 | ₩87,532 | ₩86,451 | ₩87,532 | +1.25% | 3.3천 |
|---|
| 2026.06.01 | ₩85,450 | ₩86,598 | ₩85,210 | ₩86,478 | +1.20% | 2.3천 |
|---|
| 2026.05.29 | ₩86,371 | ₩86,584 | ₩86,371 | ₩86,504 | +0.15% | 1.5천 |
|---|
| 2026.05.28 | ₩85,383 | ₩86,331 | ₩85,383 | ₩86,104 | +0.84% | 1.4천 |
|---|
| 2026.05.27 | ₩84,743 | ₩85,490 | ₩84,743 | ₩85,196 | +0.54% | 1.4천 |
|---|
| 2026.05.26 | ₩86,438 | ₩87,078 | ₩85,957 | ₩86,424 | -0.02% | 5.3천 |
|---|
| 2026.05.22 | ₩84,422 | ₩84,422 | ₩84,182 | ₩84,182 | -0.28% | 800 |
|---|
| 2026.05.21 | ₩82,554 | ₩83,969 | ₩79,765 | ₩83,648 | +1.33% | 1.8천 |
|---|
| 2026.05.20 | ₩81,940 | ₩83,395 | ₩81,913 | ₩83,355 | +1.73% | 1.7만 |
|---|
| 2026.05.19 | ₩81,139 | ₩82,154 | ₩80,726 | ₩81,713 | +0.71% | 1.3천 |
|---|
| 2026.05.18 | ₩82,754 | ₩83,341 | ₩82,127 | ₩82,941 | +0.23% | 6천 |
|---|
| 2026.05.15 | ₩83,048 | ₩83,635 | ₩82,808 | ₩83,034 | -0.02% | 3.5천 |
|---|
| 2026.05.14 | ₩85,156 | ₩85,543 | ₩85,103 | ₩85,183 | +0.03% | 1.4천 |
|---|
| 2026.05.13 | ₩86,771 | ₩87,332 | ₩86,758 | ₩87,118 | +0.40% | 1.1만 |
|---|
| 2026.05.12 | ₩84,876 | ₩85,410 | ₩83,808 | ₩85,410 | +0.63% | 1.8천 |
|---|
| 2026.05.11 | ₩85,623 | ₩85,744 | ₩85,130 | ₩85,410 | -0.25% | 4.2천 |
|---|
| 2026.05.08 | ₩85,343 | ₩85,917 | ₩84,809 | ₩85,490 | +0.17% | 5.1천 |
|---|
| 2026.05.07 | ₩84,676 | ₩84,769 | ₩83,115 | ₩83,381 | -1.53% | 8.4천 |
|---|
| 2026.05.06 | ₩84,342 | ₩84,689 | ₩83,969 | ₩84,636 | +0.35% | 7.5천 |
|---|
| 2026.05.05 | ₩79,151 | ₩80,405 | ₩79,124 | ₩80,152 | +1.26% | 5.2천 |
|---|
| 2026.05.04 | ₩79,031 | ₩79,031 | ₩78,270 | ₩78,270 | -0.96% | 1.4천 |
|---|
| 2026.05.01 | ₩78,257 | ₩78,991 | ₩78,257 | ₩78,497 | +0.31% | 4.7천 |
|---|
| 2026.04.30 | ₩79,098 | ₩80,165 | ₩79,098 | ₩80,165 | +1.35% | 2.8천 |
|---|
| 2026.04.29 | ₩76,722 | ₩76,722 | ₩75,761 | ₩75,948 | -1.01% | 1.4천 |
|---|
| 2026.04.28 | ₩77,883 | ₩77,883 | ₩77,056 | ₩77,323 | -0.72% | 1.3천 |
|---|
| 2026.04.27 | ₩78,537 | ₩78,537 | ₩77,550 | ₩77,550 | -1.26% | 6.8천 |
|---|
| 2026.04.24 | ₩75,761 | ₩76,909 | ₩75,708 | ₩76,909 | +1.51% | 3.5천 |
|---|
| 2026.04.23 | ₩77,363 | ₩77,803 | ₩76,068 | ₩76,522 | -1.09% | 1.7천 |
|---|
| 2026.04.22 | ₩77,523 | ₩77,790 | ₩77,376 | ₩77,790 | +0.34% | 2.7천 |
|---|
| 2026.04.21 | ₩78,871 | ₩78,871 | ₩76,789 | ₩76,922 | -2.47% | 5.8천 |
|---|
| 2026.04.20 | ₩81,326 | ₩81,326 | ₩79,151 | ₩79,872 | -1.79% | 5만 |
|---|
| 2026.04.17 | ₩81,420 | ₩84,729 | ₩80,792 | ₩82,247 | +1.02% | 1.2만 |
|---|
| 2026.04.16 | ₩80,152 | ₩81,246 | ₩80,072 | ₩80,619 | +0.58% | 3천 |
|---|
| 2026.04.15 | ₩79,671 | ₩80,899 | ₩79,284 | ₩80,899 | +1.54% | 5.1천 |
|---|
| 2026.04.14 | ₩80,405 | ₩81,420 | ₩79,058 | ₩80,632 | +0.28% | 1.2만 |
|---|
| 2026.04.13 | ₩75,388 | ₩79,685 | ₩74,734 | ₩79,685 | +5.70% | 3.6만 |
|---|
| 2026.04.10 | ₩78,977 | ₩80,219 | ₩77,670 | ₩77,816 | -1.47% | 5.3천 |
|---|
| 2026.04.09 | ₩77,483 | ₩80,632 | ₩77,483 | ₩79,191 | +2.20% | 8.2천 |
|---|
| 2026.04.08 | ₩81,326 | ₩82,487 | ₩79,645 | ₩80,886 | -0.54% | 6.6천 |
|---|
| 2026.04.07 | ₩72,852 | ₩74,333 | ₩72,345 | ₩74,333 | +2.03% | 3천 |
|---|
| 2026.04.06 | ₩73,719 | ₩74,533 | ₩73,719 | ₩74,467 | +1.01% | 1천 |
|---|
| 2026.04.02 | ₩72,452 | ₩74,480 | ₩72,452 | ₩73,746 | +1.79% | 3.4천 |
|---|
| 2026.04.01 | ₩76,762 | ₩77,603 | ₩76,042 | ₩76,135 | -0.82% | 1만 |
|---|
| 2026.03.31 | ₩68,648 | ₩72,558 | ₩68,648 | ₩72,558 | +5.70% | 7.2천 |
|---|
| 2026.03.30 | ₩69,049 | ₩69,556 | ₩67,527 | ₩68,061 | -1.43% | 4.4천 |
|---|
| 2026.03.27 | ₩68,782 | ₩69,155 | ₩67,367 | ₩67,687 | -1.59% | 4.2천 |
|---|
| 2026.03.26 | ₩72,211 | ₩72,211 | ₩69,689 | ₩70,103 | -2.92% | 2.8천 |
|---|
| 2026.03.25 | ₩73,453 | ₩73,800 | ₩72,999 | ₩73,386 | -0.09% | 2.7천 |
|---|
| 2026.03.24 | ₩70,610 | ₩71,985 | ₩70,610 | ₩71,664 | +1.49% | 2.2천 |
|---|
| 2026.03.23 | ₩71,464 | ₩73,292 | ₩71,224 | ₩72,105 | +0.90% | 7.9천 |
|---|
| 2026.03.20 | ₩71,397 | ₩71,397 | ₩67,727 | ₩68,154 | -4.54% | 3.3만 |
|---|
| 2026.03.19 | ₩71,851 | ₩73,386 | ₩70,984 | ₩73,025 | +1.63% | 1.8만 |
|---|
| 2026.03.18 | ₩73,973 | ₩73,986 | ₩72,732 | ₩73,319 | -0.88% | 6.3천 |
|---|
| 2026.03.17 | ₩75,735 | ₩76,455 | ₩74,453 | ₩75,187 | -0.72% | 2.1천 |
|---|
| 2026.03.16 | ₩74,026 | ₩74,934 | ₩73,626 | ₩74,040 | +0.02% | 8천 |
|---|
| 2026.03.13 | ₩74,013 | ₩74,013 | ₩71,037 | ₩72,452 | -2.11% | 8.2천 |
|---|
| 2026.03.12 | ₩74,280 | ₩74,280 | ₩72,251 | ₩73,012 | -1.71% | 7천 |
|---|
| 2026.03.11 | ₩76,615 | ₩76,615 | ₩75,027 | ₩75,775 | -1.10% | 8.5천 |
|---|
| 2026.03.10 | ₩77,002 | ₩80,672 | ₩75,948 | ₩77,603 | +0.78% | 2.8만 |
|---|
| 2026.03.09 | ₩72,332 | ₩76,135 | ₩71,264 | ₩75,881 | +4.91% | 6.2만 |
|---|
| 2026.03.06 | ₩73,493 | ₩76,068 | ₩72,972 | ₩74,654 | +1.58% | 9.4천 |
|---|
| 2026.03.05 | ₩78,470 | ₩78,724 | ₩74,800 | ₩76,322 | -2.74% | 3.4만 |
|---|
| 2026.03.04 | ₩79,538 | ₩83,048 | ₩78,897 | ₩83,034 | +4.40% | 1.9만 |
|---|
| 2026.03.03 | ₩74,707 | ₩78,951 | ₩73,239 | ₩78,337 | +4.86% | 1.9만 |
|---|
| 2026.03.02 | ₩83,408 | ₩85,076 | ₩83,101 | ₩84,943 | +1.84% | 2.2만 |
|---|
| 2026.02.27 | ₩90,361 | ₩90,361 | ₩88,746 | ₩89,133 | -1.36% | 1.9만 |
|---|
| 2026.02.26 | ₩89,440 | ₩89,827 | ₩88,613 | ₩89,400 | -0.04% | 4.4천 |
|---|
| 2026.02.25 | ₩89,107 | ₩89,760 | ₩88,186 | ₩89,427 | +0.36% | 1.7만 |
|---|
| 2026.02.24 | ₩85,437 | ₩87,452 | ₩85,437 | ₩87,145 | +2.00% | 1.1만 |
|---|
| 2026.02.23 | ₩87,732 | ₩88,479 | ₩87,011 | ₩87,185 | -0.62% | 7천 |
|---|
| 2026.02.20 | ₩85,410 | ₩87,625 | ₩85,317 | ₩87,505 | +2.45% | 1.5만 |
|---|
| 2026.02.19 | ₩85,303 | ₩86,891 | ₩85,303 | ₩86,744 | +1.69% | 1.7만 |
|---|
| 2026.02.18 | ₩87,759 | ₩88,746 | ₩87,225 | ₩87,705 | -0.06% | 1.7만 |
|---|
| 2026.02.17 | ₩87,986 | ₩88,653 | ₩86,197 | ₩88,252 | +0.30% | 2.5만 |
|---|
| 2026.02.13 | ₩92,696 | ₩92,696 | ₩90,481 | ₩92,149 | -0.59% | 1.8만 |
|---|
| 2026.02.12 | ₩93,604 | ₩94,084 | ₩91,242 | ₩91,602 | -2.14% | 2.4만 |
|---|
| 2026.02.11 | ₩92,710 | ₩93,204 | ₩91,188 | ₩93,083 | +0.40% | 6만 |
|---|
| 2026.02.10 | ₩91,696 | ₩92,203 | ₩90,748 | ₩90,801 | -0.98% | 7.2만 |
|---|
| 2026.02.09 | ₩85,984 | ₩87,825 | ₩85,543 | ₩87,625 | +1.91% | 7만 |
|---|
| 2026.02.06 | ₩82,314 | ₩83,995 | ₩82,314 | ₩83,902 | +1.93% | 9천 |
|---|
| 2026.02.05 | ₩78,043 | ₩79,138 | ₩77,683 | ₩77,910 | -0.17% | 7.7천 |
|---|
| 2026.02.04 | ₩80,285 | ₩81,620 | ₩80,139 | ₩80,539 | +0.32% | 1만 |
|---|
| 2026.02.03 | ₩78,671 | ₩79,218 | ₩78,070 | ₩79,218 | +0.70% | 6.8천 |
|---|
| 2026.02.02 | ₩76,228 | ₩77,710 | ₩76,228 | ₩77,710 | +1.94% | 4.5천 |
|---|
| 2026.01.30 | ₩77,843 | ₩77,950 | ₩77,002 | ₩77,536 | -0.39% | 1.4만 |
|---|
| 2026.01.29 | ₩78,484 | ₩78,590 | ₩76,001 | ₩78,230 | -0.32% | 1.3만 |
|---|
| 2026.01.28 | ₩76,228 | ₩76,682 | ₩75,975 | ₩76,655 | +0.56% | 7.8천 |
|---|
| 2026.01.27 | ₩77,109 | ₩77,910 | ₩77,069 | ₩77,843 | +0.95% | 1.7만 |
|---|
| 2026.01.26 | ₩75,668 | ₩76,762 | ₩75,655 | ₩75,655 | -0.02% | 1.2만 |
|---|
| 2026.01.23 | ₩74,200 | ₩75,868 | ₩74,200 | ₩75,521 | +1.78% | 3.2천 |
|---|
| 2026.01.22 | ₩75,921 | ₩76,228 | ₩75,895 | ₩76,122 | +0.26% | 1.5천 |
|---|
| 2026.01.21 | ₩75,481 | ₩75,935 | ₩74,974 | ₩75,921 | +0.58% | 1.2천 |
|---|
| 2026.01.20 | ₩74,667 | ₩75,081 | ₩73,533 | ₩73,920 | -1.00% | 5.6천 |
|---|
| 2026.01.16 | ₩77,216 | ₩77,363 | ₩77,002 | ₩77,283 | +0.09% | 3.2천 |
|---|
| 2026.01.15 | ₩77,403 | ₩77,830 | ₩77,069 | ₩77,136 | -0.34% | 7.3천 |
|---|
| 2026.01.14 | ₩76,455 | ₩76,936 | ₩76,335 | ₩76,415 | -0.05% | 4.1천 |
|---|
| 2026.01.13 | ₩76,549 | ₩76,549 | ₩75,401 | ₩75,428 | -1.46% | 1.9천 |
|---|
| 2026.01.12 | ₩76,762 | ₩76,989 | ₩76,709 | ₩76,949 | +0.24% | 2.2천 |
|---|
| 2026.01.09 | ₩74,160 | ₩75,975 | ₩74,160 | ₩75,841 | +2.27% | 5.8천 |
|---|
| 2026.01.08 | ₩72,585 | ₩72,732 | ₩72,398 | ₩72,732 | +0.20% | 1.7천 |
|---|
| 2026.01.07 | ₩72,638 | ₩73,079 | ₩72,638 | ₩72,732 | +0.13% | 1.9천 |
|---|
| 2026.01.06 | ₩73,066 | ₩73,066 | ₩73,066 | ₩73,066 | 0.00% | 400 |
|---|
| 2026.01.05 | ₩72,038 | ₩73,332 | ₩72,038 | ₩73,292 | +1.74% | 4.2천 |
|---|
| 2026.01.02 | ₩69,983 | ₩70,396 | ₩69,956 | ₩69,956 | -0.04% | 2.2천 |
|---|
| 2025.12.31 | ₩69,142 | ₩69,729 | ₩68,728 | ₩69,209 | +0.10% | 3.1천 |
|---|
| 2025.12.30 | ₩70,023 | ₩70,076 | ₩69,636 | ₩69,689 | -0.48% | 1.4천 |
|---|
| 2025.12.29 | ₩69,556 | ₩69,769 | ₩69,556 | ₩69,769 | +0.31% | 700 |
|---|
| 2025.12.26 | ₩69,449 | ₩69,556 | ₩69,449 | ₩69,556 | +0.15% | 500 |
|---|
| 2025.12.24 | ₩69,689 | ₩69,969 | ₩69,582 | ₩69,676 | -0.02% | 2.6천 |
|---|
| 2025.12.23 | ₩70,610 | ₩70,783 | ₩70,370 | ₩70,383 | -0.32% | 1.4천 |
|---|
| 2025.12.22 | ₩69,155 | ₩69,155 | ₩69,155 | ₩69,155 | 0.00% | 400 |
|---|
| 2025.12.19 | ₩69,262 | ₩69,396 | ₩69,262 | ₩69,302 | +0.06% | 700 |
|---|
| 2025.12.18 | ₩68,728 | ₩68,728 | ₩68,435 | ₩68,435 | -0.43% | 300 |
|---|
| 2025.12.17 | ₩68,061 | ₩68,341 | ₩66,847 | ₩67,968 | -0.14% | 2.2천 |
|---|
| 2025.12.16 | ₩70,717 | ₩70,717 | ₩69,996 | ₩69,996 | -1.02% | 700 |
|---|
| 2025.12.15 | ₩71,878 | ₩71,878 | ₩71,638 | ₩71,678 | -0.28% | 2천 |
|---|
| 2025.12.12 | ₩70,076 | ₩70,076 | ₩70,076 | ₩70,076 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩69,662 | ₩70,570 | ₩69,662 | ₩70,570 | +1.30% | 700 |
|---|
| 2025.12.10 | ₩70,116 | ₩70,116 | ₩70,116 | ₩70,116 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩69,409 | ₩69,409 | ₩68,862 | ₩68,902 | -0.73% | 600 |
|---|
| 2025.12.08 | ₩68,822 | ₩68,822 | ₩68,768 | ₩68,768 | -0.08% | 700 |
|---|
| 2025.12.05 | ₩69,462 | ₩69,596 | ₩69,462 | ₩69,596 | +0.19% | 200 |
|---|
| 2025.12.04 | ₩70,263 | ₩70,263 | ₩69,769 | ₩69,769 | -0.70% | 1.5천 |
|---|
| 2025.12.03 | ₩67,781 | ₩67,954 | ₩67,781 | ₩67,954 | +0.26% | 500 |
|---|
| 2025.12.02 | ₩67,407 | ₩67,781 | ₩67,407 | ₩67,781 | +0.55% | 300 |
|---|
| 2025.12.01 | ₩67,914 | ₩68,288 | ₩67,914 | ₩67,928 | +0.02% | 2.8천 |
|---|
| 2025.11.28 | ₩68,622 | ₩68,622 | ₩68,622 | ₩68,622 | 0.00% | 300 |
|---|
| 2025.11.26 | ₩68,728 | ₩69,142 | ₩68,728 | ₩69,142 | +0.60% | 500 |
|---|
| 2025.11.25 | ₩66,820 | ₩67,007 | ₩66,633 | ₩66,953 | +0.20% | 2.5천 |
|---|
| 2025.11.24 | ₩66,099 | ₩66,820 | ₩66,099 | ₩66,820 | +1.09% | 900 |
|---|
| 2025.11.21 | ₩64,725 | ₩65,926 | ₩64,725 | ₩65,726 | +1.55% | 2.3천 |
|---|
| 2025.11.20 | ₩66,046 | ₩66,046 | ₩63,190 | ₩63,190 | -4.32% | 3.1천 |
|---|
| 2025.11.19 | ₩65,579 | ₩65,659 | ₩65,072 | ₩65,072 | -0.77% | 800 |
|---|
| 2025.11.18 | ₩64,578 | ₩65,459 | ₩64,538 | ₩64,538 | -0.06% | 3.9천 |
|---|
| 2025.11.17 | ₩69,235 | ₩69,529 | ₩67,861 | ₩67,861 | -1.99% | 3.7천 |
|---|
| 2025.11.14 | ₩69,302 | ₩70,490 | ₩69,302 | ₩70,490 | +1.71% | 1.5천 |
|---|
| 2025.11.13 | ₩70,450 | ₩70,597 | ₩68,848 | ₩68,862 | -2.25% | 2.1천 |
|---|
| 2025.11.12 | ₩71,531 | ₩71,531 | ₩71,184 | ₩71,184 | -0.49% | 600 |
|---|
| 2025.11.11 | ₩70,263 | ₩70,436 | ₩70,263 | ₩70,263 | 0.00% | 600 |
|---|
| 2025.11.10 | ₩69,929 | ₩70,196 | ₩69,182 | ₩70,196 | +0.38% | 3.3천 |
|---|
| 2025.11.07 | ₩68,128 | ₩69,516 | ₩67,981 | ₩69,476 | +1.98% | 1.1천 |
|---|
| 2025.11.06 | ₩69,249 | ₩69,249 | ₩68,421 | ₩69,035 | -0.31% | 800 |
|---|
| 2025.11.05 | ₩68,301 | ₩68,915 | ₩68,301 | ₩68,755 | +0.66% | 2천 |
|---|
| 2025.11.04 | ₩69,289 | ₩69,462 | ₩68,528 | ₩68,755 | -0.77% | 1만 |
|---|
| 2025.11.03 | ₩69,889 | ₩70,116 | ₩69,662 | ₩70,103 | +0.31% | 3.5천 |
|---|
| 2025.10.31 | ₩70,316 | ₩70,356 | ₩69,876 | ₩69,876 | -0.63% | 3.2천 |
|---|
| 2025.10.30 | ₩69,662 | ₩69,662 | ₩69,502 | ₩69,502 | -0.23% | 1.5천 |
|---|
| 2025.10.29 | ₩69,863 | ₩70,090 | ₩69,142 | ₩69,449 | -0.59% | 3천 |
|---|
| 2025.10.28 | ₩70,156 | ₩71,064 | ₩70,103 | ₩70,717 | +0.80% | 7.4천 |
|---|
| 2025.10.27 | ₩70,090 | ₩70,303 | ₩69,809 | ₩70,023 | -0.10% | 5.7천 |
|---|
| 2025.10.24 | ₩68,315 | ₩68,662 | ₩68,315 | ₩68,461 | +0.21% | 1.9천 |
|---|
| 2025.10.23 | ₩67,794 | ₩68,168 | ₩67,661 | ₩67,901 | +0.16% | 1.2천 |
|---|
| 2025.10.22 | ₩68,048 | ₩68,381 | ₩67,848 | ₩67,848 | -0.29% | 2.1천 |
|---|
| 2025.10.21 | ₩69,356 | ₩69,356 | ₩68,301 | ₩68,568 | -1.14% | 2.4천 |
|---|
| 2025.10.20 | ₩70,503 | ₩70,623 | ₩70,143 | ₩70,210 | -0.42% | 5.2천 |
|---|
| 2025.10.17 | ₩67,607 | ₩67,607 | ₩67,607 | ₩67,607 | 0.00% | 600 |
|---|
| 2025.10.16 | ₩67,274 | ₩67,460 | ₩66,366 | ₩66,940 | -0.50% | 1.9천 |
|---|
| 2025.10.15 | ₩66,233 | ₩66,633 | ₩66,233 | ₩66,446 | +0.32% | 3.2천 |
|---|
| 2025.10.14 | ₩63,190 | ₩64,525 | ₩63,190 | ₩64,458 | +2.01% | 1.5천 |
|---|
| 2025.10.13 | ₩62,736 | ₩63,390 | ₩62,736 | ₩63,390 | +1.04% | 1.7천 |
|---|
| 2025.10.10 | ₩64,391 | ₩64,685 | ₩61,762 | ₩61,762 | -4.08% | 7천 |
|---|