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 | ₩91,654 | ₩92,548 | ₩91,654 | ₩92,482 | +0.90% | 5.6천 |
| 2026.10.08 | ₩91,788 | ₩91,788 | ₩91,187 | ₩91,414 | -0.41% | 3.7천 |
| 2026.10.07 | ₩92,789 | ₩93,576 | ₩92,762 | ₩93,296 | +0.55% | 3.3천 |
| 2026.10.06 | ₩95,898 | ₩95,911 | ₩95,391 | ₩95,444 | -0.47% | 1.7천 |
| 2026.10.05 | ₩94,937 | ₩95,310 | ₩94,937 | ₩95,310 | +0.39% | 2.4천 |
| 2026.10.02 | ₩94,857 | ₩94,937 | ₩94,643 | ₩94,643 | -0.23% | 1.4천 |
| 2026.10.01 | ₩92,522 | ₩92,522 | ₩90,774 | ₩91,761 | -0.82% | 4.2천 |
| 2026.09.30 | ₩93,522 | ₩93,990 | ₩91,801 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩91,801 |
| -1.84% |
| 1.6천 |
| 2026.09.29 | ₩89,573 | ₩90,187 | ₩89,373 | ₩90,187 | +0.69% | 700 |
|---|
| 2026.09.28 | ₩90,640 | ₩91,107 | ₩89,947 | ₩90,734 | +0.10% | 3.8만 |
|---|
| 2026.09.25 | ₩92,015 | ₩92,949 | ₩91,521 | ₩92,949 | +1.02% | 1.2천 |
|---|
| 2026.09.24 | ₩88,812 | ₩89,066 | ₩88,812 | ₩89,066 | +0.29% | 800 |
|---|
| 2026.09.23 | ₩91,508 | ₩91,508 | ₩90,694 | ₩90,694 | -0.89% | 800 |
|---|
| 2026.09.22 | ₩93,843 | ₩95,030 | ₩93,843 | ₩95,030 | +1.27% | 1.4천 |
|---|
| 2026.09.21 | ₩92,749 | ₩93,549 | ₩92,749 | ₩93,549 | +0.86% | 3.7만 |
|---|
| 2026.09.18 | ₩90,974 | ₩91,721 | ₩90,974 | ₩91,721 | +0.82% | 2.3천 |
|---|
| 2026.09.17 | ₩93,896 | ₩93,896 | ₩93,429 | ₩93,429 | -0.50% | 1.2천 |
|---|
| 2026.09.16 | ₩93,536 | ₩94,123 | ₩91,708 | ₩91,881 | -1.77% | 5.8천 |
|---|
| 2026.09.15 | ₩91,601 | ₩91,601 | ₩91,508 | ₩91,561 | -0.04% | 500 |
|---|
| 2026.09.14 | ₩93,683 | ₩93,683 | ₩92,975 | ₩92,975 | -0.75% | 700 |
|---|
| 2026.09.11 | ₩94,630 | ₩95,577 | ₩94,630 | ₩94,910 | +0.30% | 1.3천 |
|---|
| 2026.09.10 | ₩90,907 | ₩90,907 | ₩90,774 | ₩90,774 | -0.15% | 700 |
|---|
| 2026.09.09 | ₩92,655 | ₩92,655 | ₩91,881 | ₩91,881 | -0.84% | 300 |
|---|
| 2026.09.08 | ₩94,310 | ₩94,310 | ₩93,749 | ₩93,749 | -0.59% | 400 |
|---|
| 2026.09.04 | ₩93,776 | ₩94,737 | ₩93,776 | ₩94,350 | +0.61% | 900 |
|---|
| 2026.09.03 | ₩93,136 | ₩94,430 | ₩92,909 | ₩93,776 | +0.69% | 3.7천 |
|---|
| 2026.09.02 | ₩90,200 | ₩90,200 | ₩90,200 | ₩90,200 | 0.00% | 200 |
|---|
| 2026.09.01 | ₩87,598 | ₩90,040 | ₩87,598 | ₩88,772 | +1.34% | 1.5천 |
|---|
| 2026.08.31 | ₩91,841 | ₩91,841 | ₩90,000 | ₩90,000 | -2.00% | 3.2만 |
|---|
| 2026.08.28 | ₩91,388 | ₩91,388 | ₩89,880 | ₩89,880 | -1.65% | 2.3천 |
|---|
| 2026.08.27 | ₩89,520 | ₩89,893 | ₩89,520 | ₩89,893 | +0.42% | 1.2천 |
|---|
| 2026.08.26 | ₩89,840 | ₩89,840 | ₩89,186 | ₩89,186 | -0.73% | 1.5천 |
|---|
| 2026.08.25 | ₩89,533 | ₩89,533 | ₩89,533 | ₩89,533 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩88,025 | ₩88,118 | ₩87,892 | ₩88,118 | +0.11% | 1.4천 |
|---|
| 2026.08.21 | ₩88,359 | ₩88,652 | ₩88,305 | ₩88,652 | +0.33% | 500 |
|---|
| 2026.08.20 | ₩87,198 | ₩87,211 | ₩86,757 | ₩86,757 | -0.50% | 1.2천 |
|---|
| 2026.08.19 | ₩89,173 | ₩89,173 | ₩87,825 | ₩87,918 | -1.41% | 2천 |
|---|
| 2026.08.18 | ₩89,146 | ₩89,146 | ₩89,146 | ₩89,146 | 0.00% | 300 |
|---|
| 2026.08.17 | ₩94,563 | ₩95,604 | ₩94,483 | ₩94,483 | -0.08% | 3.2만 |
|---|
| 2026.08.14 | ₩94,483 | ₩94,483 | ₩94,483 | ₩94,483 | 0.00% | 400 |
|---|
| 2026.08.13 | ₩94,083 | ₩95,230 | ₩94,030 | ₩95,057 | +1.04% | 900 |
|---|
| 2026.08.12 | ₩94,083 | ₩94,763 | ₩93,616 | ₩93,816 | -0.28% | 3.1천 |
|---|
| 2026.08.11 | ₩91,454 | ₩91,454 | ₩91,027 | ₩91,027 | -0.47% | 1천 |
|---|
| 2026.08.10 | ₩90,627 | ₩90,654 | ₩90,627 | ₩90,654 | +0.03% | 800 |
|---|
| 2026.08.07 | ₩92,068 | ₩92,228 | ₩91,388 | ₩92,228 | +0.17% | 2.3천 |
|---|
| 2026.08.06 | ₩89,640 | ₩89,640 | ₩89,239 | ₩89,239 | -0.45% | 900 |
|---|
| 2026.08.05 | ₩90,827 | ₩90,827 | ₩89,239 | ₩89,239 | -1.75% | 1.4천 |
|---|
| 2026.08.04 | ₩87,798 | ₩88,092 | ₩87,798 | ₩88,092 | +0.33% | 600 |
|---|
| 2026.08.03 | ₩84,329 | ₩84,956 | ₩84,302 | ₩84,956 | +0.74% | 1.4천 |
|---|
| 2026.07.31 | ₩83,969 | ₩84,316 | ₩83,875 | ₩84,316 | +0.41% | 800 |
|---|
| 2026.07.30 | ₩83,395 | ₩85,917 | ₩83,395 | ₩85,677 | +2.74% | 1.9천 |
|---|
| 2026.07.29 | ₩79,592 | ₩79,592 | ₩78,818 | ₩78,818 | -0.97% | 1.2천 |
|---|
| 2026.07.28 | ₩78,551 | ₩79,579 | ₩78,525 | ₩79,579 | +1.31% | 2.8천 |
|---|
| 2026.07.27 | ₩84,262 | ₩84,262 | ₩82,061 | ₩82,608 | -1.96% | 700 |
|---|
| 2026.07.24 | ₩82,141 | ₩82,141 | ₩82,141 | ₩82,141 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩81,754 | ₩81,834 | ₩81,754 | ₩81,834 | +0.10% | 400 |
|---|
| 2026.07.22 | ₩84,062 | ₩84,062 | ₩83,915 | ₩84,009 | -0.06% | 500 |
|---|
| 2026.07.21 | ₩83,315 | ₩85,276 | ₩83,315 | ₩84,903 | +1.91% | 600 |
|---|
| 2026.07.20 | ₩81,861 | ₩81,861 | ₩80,967 | ₩80,967 | -1.09% | 1.3천 |
|---|
| 2026.07.17 | ₩80,500 | ₩81,007 | ₩80,500 | ₩81,007 | +0.63% | 1.5천 |
|---|
| 2026.07.16 | ₩83,515 | ₩83,595 | ₩83,302 | ₩83,328 | -0.22% | 1.6천 |
|---|
| 2026.07.15 | ₩86,944 | ₩87,011 | ₩85,957 | ₩86,571 | -0.43% | 4.3천 |
|---|
| 2026.07.14 | ₩87,558 | ₩88,706 | ₩87,318 | ₩87,318 | -0.27% | 2.6천 |
|---|
| 2026.07.13 | ₩86,210 | ₩86,210 | ₩84,929 | ₩85,076 | -1.32% | 2.6천 |
|---|
| 2026.07.10 | ₩87,905 | ₩88,799 | ₩87,905 | ₩88,772 | +0.99% | 1천 |
|---|
| 2026.07.09 | ₩86,104 | ₩86,664 | ₩86,104 | ₩86,664 | +0.65% | 400 |
|---|
| 2026.07.08 | ₩83,128 | ₩84,956 | ₩82,301 | ₩84,956 | +2.20% | 2.8천 |
|---|
| 2026.07.07 | ₩87,585 | ₩87,585 | ₩85,757 | ₩85,904 | -1.92% | 1.5천 |
|---|
| 2026.07.06 | ₩89,586 | ₩90,360 | ₩89,586 | ₩90,213 | +0.70% | 5.9천 |
|---|
| 2026.07.02 | ₩88,199 | ₩88,199 | ₩85,143 | ₩86,064 | -2.42% | 4.5천 |
|---|
| 2026.07.01 | ₩86,371 | ₩86,931 | ₩86,184 | ₩86,184 | -0.22% | 4.3천 |
|---|
| 2026.06.30 | ₩85,823 | ₩86,544 | ₩85,823 | ₩86,517 | +0.81% | 4.1천 |
|---|
| 2026.06.29 | ₩85,330 | ₩86,597 | ₩85,223 | ₩86,357 | +1.20% | 1.9천 |
|---|
| 2026.06.26 | ₩85,090 | ₩85,904 | ₩85,090 | ₩85,837 | +0.88% | 1.8천 |
|---|
| 2026.06.25 | ₩87,505 | ₩88,065 | ₩86,744 | ₩86,744 | -0.87% | 4.3천 |
|---|
| 2026.06.24 | ₩85,997 | ₩86,210 | ₩84,756 | ₩85,477 | -0.61% | 3.9천 |
|---|
| 2026.06.23 | ₩85,930 | ₩86,838 | ₩85,877 | ₩86,157 | +0.26% | 3.9천 |
|---|
| 2026.06.22 | ₩93,389 | ₩95,471 | ₩93,389 | ₩94,510 | +1.20% | 1.5만 |
|---|
| 2026.06.18 | ₩93,176 | ₩93,442 | ₩92,922 | ₩93,309 | +0.14% | 3.8천 |
|---|
| 2026.06.17 | ₩91,975 | ₩92,068 | ₩89,279 | ₩89,279 | -2.93% | 5.3천 |
|---|
| 2026.06.16 | ₩89,399 | ₩89,720 | ₩89,026 | ₩89,026 | -0.42% | 6.1천 |
|---|
| 2026.06.15 | ₩88,332 | ₩89,079 | ₩88,225 | ₩88,866 | +0.60% | 2.1천 |
|---|
| 2026.06.12 | ₩85,944 | ₩85,944 | ₩84,663 | ₩85,423 | -0.61% | 1.6천 |
|---|
| 2026.06.11 | ₩80,646 | ₩84,543 | ₩80,313 | ₩84,543 | +4.83% | 1.5만 |
|---|
| 2026.06.10 | ₩80,993 | ₩80,993 | ₩79,245 | ₩79,499 | -1.85% | 2.5천 |
|---|
| 2026.06.09 | ₩83,875 | ₩83,875 | ₩80,059 | ₩82,341 | -1.83% | 3.6천 |
|---|
| 2026.06.08 | ₩84,689 | ₩84,689 | ₩84,035 | ₩84,222 | -0.55% | 1.8천 |
|---|
| 2026.06.05 | ₩86,237 | ₩86,237 | ₩81,874 | ₩81,914 | -5.01% | 4.8천 |
|---|
| 2026.06.04 | ₩88,692 | ₩88,919 | ₩87,812 | ₩88,599 | -0.11% | 2.2천 |
|---|
| 2026.06.03 | ₩88,132 | ₩88,599 | ₩88,092 | ₩88,252 | +0.14% | 3.1천 |
|---|
| 2026.06.02 | ₩86,437 | ₩87,518 | ₩86,437 | ₩87,518 | +1.25% | 3.3천 |
|---|
| 2026.06.01 | ₩85,437 | ₩86,584 | ₩85,196 | ₩86,464 | +1.20% | 2.3천 |
|---|
| 2026.05.29 | ₩86,357 | ₩86,571 | ₩86,357 | ₩86,491 | +0.15% | 1.5천 |
|---|
| 2026.05.28 | ₩85,370 | ₩86,317 | ₩85,370 | ₩86,090 | +0.84% | 1.4천 |
|---|
| 2026.05.27 | ₩84,729 | ₩85,477 | ₩84,729 | ₩85,183 | +0.54% | 1.4천 |
|---|
| 2026.05.26 | ₩86,424 | ₩87,064 | ₩85,944 | ₩86,411 | -0.02% | 5.3천 |
|---|
| 2026.05.22 | ₩84,409 | ₩84,409 | ₩84,169 | ₩84,169 | -0.28% | 800 |
|---|
| 2026.05.21 | ₩82,541 | ₩83,955 | ₩79,752 | ₩83,635 | +1.33% | 1.8천 |
|---|
| 2026.05.20 | ₩81,927 | ₩83,382 | ₩81,901 | ₩83,342 | +1.73% | 1.7만 |
|---|
| 2026.05.19 | ₩81,127 | ₩82,141 | ₩80,713 | ₩81,700 | +0.71% | 1.3천 |
|---|
| 2026.05.18 | ₩82,741 | ₩83,328 | ₩82,114 | ₩82,928 | +0.23% | 6천 |
|---|
| 2026.05.15 | ₩83,035 | ₩83,622 | ₩82,795 | ₩83,021 | -0.02% | 3.5천 |
|---|
| 2026.05.14 | ₩85,143 | ₩85,530 | ₩85,090 | ₩85,170 | +0.03% | 1.4천 |
|---|
| 2026.05.13 | ₩86,757 | ₩87,318 | ₩86,744 | ₩87,104 | +0.40% | 1.1만 |
|---|
| 2026.05.12 | ₩84,863 | ₩85,396 | ₩83,795 | ₩85,396 | +0.63% | 1.8천 |
|---|
| 2026.05.11 | ₩85,610 | ₩85,730 | ₩85,116 | ₩85,396 | -0.25% | 4.2천 |
|---|
| 2026.05.08 | ₩85,330 | ₩85,904 | ₩84,796 | ₩85,477 | +0.17% | 5.1천 |
|---|
| 2026.05.07 | ₩84,663 | ₩84,756 | ₩83,101 | ₩83,368 | -1.53% | 8.4천 |
|---|
| 2026.05.06 | ₩84,329 | ₩84,676 | ₩83,955 | ₩84,623 | +0.35% | 7.5천 |
|---|
| 2026.05.05 | ₩79,139 | ₩80,393 | ₩79,112 | ₩80,139 | +1.26% | 5.2천 |
|---|
| 2026.05.04 | ₩79,018 | ₩79,018 | ₩78,258 | ₩78,258 | -0.96% | 1.4천 |
|---|
| 2026.05.01 | ₩78,245 | ₩78,978 | ₩78,245 | ₩78,485 | +0.31% | 4.7천 |
|---|
| 2026.04.30 | ₩79,085 | ₩80,153 | ₩79,085 | ₩80,153 | +1.35% | 2.8천 |
|---|
| 2026.04.29 | ₩76,710 | ₩76,710 | ₩75,749 | ₩75,936 | -1.01% | 1.4천 |
|---|
| 2026.04.28 | ₩77,871 | ₩77,871 | ₩77,044 | ₩77,310 | -0.72% | 1.3천 |
|---|
| 2026.04.27 | ₩78,525 | ₩78,525 | ₩77,537 | ₩77,537 | -1.26% | 6.8천 |
|---|
| 2026.04.24 | ₩75,749 | ₩76,897 | ₩75,696 | ₩76,897 | +1.51% | 3.5천 |
|---|
| 2026.04.23 | ₩77,351 | ₩77,791 | ₩76,056 | ₩76,510 | -1.09% | 1.7천 |
|---|
| 2026.04.22 | ₩77,511 | ₩77,778 | ₩77,364 | ₩77,778 | +0.34% | 2.7천 |
|---|
| 2026.04.21 | ₩78,858 | ₩78,858 | ₩76,777 | ₩76,910 | -2.47% | 5.8천 |
|---|
| 2026.04.20 | ₩81,313 | ₩81,313 | ₩79,139 | ₩79,859 | -1.79% | 5만 |
|---|
| 2026.04.17 | ₩81,407 | ₩84,716 | ₩80,780 | ₩82,234 | +1.02% | 1.2만 |
|---|
| 2026.04.16 | ₩80,139 | ₩81,233 | ₩80,059 | ₩80,606 | +0.58% | 3천 |
|---|
| 2026.04.15 | ₩79,659 | ₩80,886 | ₩79,272 | ₩80,886 | +1.54% | 5.1천 |
|---|
| 2026.04.14 | ₩80,393 | ₩81,407 | ₩79,045 | ₩80,620 | +0.28% | 1.2만 |
|---|
| 2026.04.13 | ₩75,376 | ₩79,672 | ₩74,722 | ₩79,672 | +5.70% | 3.6만 |
|---|
| 2026.04.10 | ₩78,965 | ₩80,206 | ₩77,657 | ₩77,804 | -1.47% | 5.3천 |
|---|
| 2026.04.09 | ₩77,471 | ₩80,620 | ₩77,471 | ₩79,179 | +2.20% | 8.2천 |
|---|
| 2026.04.08 | ₩81,313 | ₩82,474 | ₩79,632 | ₩80,873 | -0.54% | 6.6천 |
|---|
| 2026.04.07 | ₩72,841 | ₩74,322 | ₩72,333 | ₩74,322 | +2.03% | 3천 |
|---|
| 2026.04.06 | ₩73,708 | ₩74,522 | ₩73,708 | ₩74,455 | +1.01% | 1천 |
|---|
| 2026.04.02 | ₩72,440 | ₩74,468 | ₩72,440 | ₩73,735 | +1.79% | 3.4천 |
|---|
| 2026.04.01 | ₩76,750 | ₩77,591 | ₩76,030 | ₩76,123 | -0.82% | 1만 |
|---|
| 2026.03.31 | ₩68,637 | ₩72,547 | ₩68,637 | ₩72,547 | +5.70% | 7.2천 |
|---|
| 2026.03.30 | ₩69,038 | ₩69,545 | ₩67,517 | ₩68,050 | -1.43% | 4.4천 |
|---|
| 2026.03.27 | ₩68,771 | ₩69,144 | ₩67,356 | ₩67,677 | -1.59% | 4.2천 |
|---|
| 2026.03.26 | ₩72,200 | ₩72,200 | ₩69,678 | ₩70,092 | -2.92% | 2.8천 |
|---|
| 2026.03.25 | ₩73,441 | ₩73,788 | ₩72,987 | ₩73,374 | -0.09% | 2.7천 |
|---|
| 2026.03.24 | ₩70,599 | ₩71,973 | ₩70,599 | ₩71,653 | +1.49% | 2.2천 |
|---|
| 2026.03.23 | ₩71,453 | ₩73,281 | ₩71,213 | ₩72,093 | +0.90% | 7.9천 |
|---|
| 2026.03.20 | ₩71,386 | ₩71,386 | ₩67,717 | ₩68,144 | -4.54% | 3.3만 |
|---|
| 2026.03.19 | ₩71,840 | ₩73,374 | ₩70,972 | ₩73,014 | +1.63% | 1.8만 |
|---|
| 2026.03.18 | ₩73,961 | ₩73,975 | ₩72,720 | ₩73,308 | -0.88% | 6.3천 |
|---|
| 2026.03.17 | ₩75,723 | ₩76,443 | ₩74,442 | ₩75,176 | -0.72% | 2.1천 |
|---|
| 2026.03.16 | ₩74,015 | ₩74,922 | ₩73,614 | ₩74,028 | +0.02% | 8천 |
|---|
| 2026.03.13 | ₩74,001 | ₩74,001 | ₩71,026 | ₩72,440 | -2.11% | 8.2천 |
|---|
| 2026.03.12 | ₩74,268 | ₩74,268 | ₩72,240 | ₩73,001 | -1.71% | 7천 |
|---|
| 2026.03.11 | ₩76,603 | ₩76,603 | ₩75,015 | ₩75,763 | -1.10% | 8.5천 |
|---|
| 2026.03.10 | ₩76,990 | ₩80,660 | ₩75,936 | ₩77,591 | +0.78% | 2.8만 |
|---|
| 2026.03.09 | ₩72,320 | ₩76,123 | ₩71,253 | ₩75,869 | +4.91% | 6.2만 |
|---|
| 2026.03.06 | ₩73,481 | ₩76,056 | ₩72,961 | ₩74,642 | +1.58% | 9.4천 |
|---|
| 2026.03.05 | ₩78,458 | ₩78,712 | ₩74,789 | ₩76,310 | -2.74% | 3.4만 |
|---|
| 2026.03.04 | ₩79,525 | ₩83,035 | ₩78,885 | ₩83,021 | +4.40% | 1.9만 |
|---|
| 2026.03.03 | ₩74,695 | ₩78,938 | ₩73,227 | ₩78,325 | +4.86% | 1.9만 |
|---|
| 2026.03.02 | ₩83,395 | ₩85,063 | ₩83,088 | ₩84,929 | +1.84% | 2.2만 |
|---|
| 2026.02.27 | ₩90,347 | ₩90,347 | ₩88,732 | ₩89,119 | -1.36% | 1.9만 |
|---|
| 2026.02.26 | ₩89,426 | ₩89,813 | ₩88,599 | ₩89,386 | -0.04% | 4.4천 |
|---|
| 2026.02.25 | ₩89,093 | ₩89,746 | ₩88,172 | ₩89,413 | +0.36% | 1.7만 |
|---|
| 2026.02.24 | ₩85,423 | ₩87,438 | ₩85,423 | ₩87,131 | +2.00% | 1.1만 |
|---|
| 2026.02.23 | ₩87,718 | ₩88,465 | ₩86,998 | ₩87,171 | -0.62% | 7천 |
|---|
| 2026.02.20 | ₩85,396 | ₩87,611 | ₩85,303 | ₩87,491 | +2.45% | 1.5만 |
|---|
| 2026.02.19 | ₩85,290 | ₩86,878 | ₩85,290 | ₩86,731 | +1.69% | 1.7만 |
|---|
| 2026.02.18 | ₩87,745 | ₩88,732 | ₩87,211 | ₩87,692 | -0.06% | 1.7만 |
|---|
| 2026.02.17 | ₩87,972 | ₩88,639 | ₩86,184 | ₩88,239 | +0.30% | 2.5만 |
|---|
| 2026.02.13 | ₩92,682 | ₩92,682 | ₩90,467 | ₩92,135 | -0.59% | 1.8만 |
|---|
| 2026.02.12 | ₩93,589 | ₩94,070 | ₩91,227 | ₩91,588 | -2.14% | 2.4만 |
|---|
| 2026.02.11 | ₩92,695 | ₩93,189 | ₩91,174 | ₩93,069 | +0.40% | 6만 |
|---|
| 2026.02.10 | ₩91,681 | ₩92,188 | ₩90,734 | ₩90,787 | -0.98% | 7.2만 |
|---|
| 2026.02.09 | ₩85,970 | ₩87,812 | ₩85,530 | ₩87,611 | +1.91% | 7만 |
|---|
| 2026.02.06 | ₩82,301 | ₩83,982 | ₩82,301 | ₩83,889 | +1.93% | 9천 |
|---|
| 2026.02.05 | ₩78,031 | ₩79,125 | ₩77,671 | ₩77,898 | -0.17% | 7.7천 |
|---|
| 2026.02.04 | ₩80,273 | ₩81,607 | ₩80,126 | ₩80,526 | +0.32% | 1만 |
|---|
| 2026.02.03 | ₩78,658 | ₩79,205 | ₩78,058 | ₩79,205 | +0.70% | 6.8천 |
|---|
| 2026.02.02 | ₩76,216 | ₩77,697 | ₩76,216 | ₩77,697 | +1.94% | 4.5천 |
|---|
| 2026.01.30 | ₩77,831 | ₩77,938 | ₩76,990 | ₩77,524 | -0.39% | 1.4만 |
|---|
| 2026.01.29 | ₩78,471 | ₩78,578 | ₩75,990 | ₩78,218 | -0.32% | 1.3만 |
|---|
| 2026.01.28 | ₩76,216 | ₩76,670 | ₩75,963 | ₩76,643 | +0.56% | 7.8천 |
|---|
| 2026.01.27 | ₩77,097 | ₩77,898 | ₩77,057 | ₩77,831 | +0.95% | 1.7만 |
|---|
| 2026.01.26 | ₩75,656 | ₩76,750 | ₩75,643 | ₩75,643 | -0.02% | 1.2만 |
|---|
| 2026.01.23 | ₩74,188 | ₩75,856 | ₩74,188 | ₩75,509 | +1.78% | 3.2천 |
|---|
| 2026.01.22 | ₩75,909 | ₩76,216 | ₩75,883 | ₩76,110 | +0.26% | 1.5천 |
|---|
| 2026.01.21 | ₩75,469 | ₩75,923 | ₩74,962 | ₩75,909 | +0.58% | 1.2천 |
|---|
| 2026.01.20 | ₩74,655 | ₩75,069 | ₩73,521 | ₩73,908 | -1.00% | 5.6천 |
|---|
| 2026.01.16 | ₩77,204 | ₩77,351 | ₩76,990 | ₩77,270 | +0.09% | 3.2천 |
|---|
| 2026.01.15 | ₩77,391 | ₩77,818 | ₩77,057 | ₩77,124 | -0.34% | 7.3천 |
|---|
| 2026.01.14 | ₩76,443 | ₩76,924 | ₩76,323 | ₩76,403 | -0.05% | 4.1천 |
|---|
| 2026.01.13 | ₩76,537 | ₩76,537 | ₩75,389 | ₩75,416 | -1.46% | 1.9천 |
|---|
| 2026.01.12 | ₩76,750 | ₩76,977 | ₩76,697 | ₩76,937 | +0.24% | 2.2천 |
|---|
| 2026.01.09 | ₩74,148 | ₩75,963 | ₩74,148 | ₩75,829 | +2.27% | 5.8천 |
|---|
| 2026.01.08 | ₩72,574 | ₩72,720 | ₩72,387 | ₩72,720 | +0.20% | 1.7천 |
|---|
| 2026.01.07 | ₩72,627 | ₩73,067 | ₩72,627 | ₩72,720 | +0.13% | 1.9천 |
|---|
| 2026.01.06 | ₩73,054 | ₩73,054 | ₩73,054 | ₩73,054 | 0.00% | 400 |
|---|
| 2026.01.05 | ₩72,027 | ₩73,321 | ₩72,027 | ₩73,281 | +1.74% | 4.2천 |
|---|
| 2026.01.02 | ₩69,972 | ₩70,385 | ₩69,945 | ₩69,945 | -0.04% | 2.2천 |
|---|
| 2025.12.31 | ₩69,131 | ₩69,718 | ₩68,717 | ₩69,198 | +0.10% | 3.1천 |
|---|
| 2025.12.30 | ₩70,012 | ₩70,065 | ₩69,625 | ₩69,678 | -0.48% | 1.4천 |
|---|
| 2025.12.29 | ₩69,545 | ₩69,758 | ₩69,545 | ₩69,758 | +0.31% | 700 |
|---|
| 2025.12.26 | ₩69,438 | ₩69,545 | ₩69,438 | ₩69,545 | +0.15% | 500 |
|---|
| 2025.12.24 | ₩69,678 | ₩69,958 | ₩69,571 | ₩69,665 | -0.02% | 2.6천 |
|---|
| 2025.12.23 | ₩70,599 | ₩70,772 | ₩70,359 | ₩70,372 | -0.32% | 1.4천 |
|---|
| 2025.12.22 | ₩69,144 | ₩69,144 | ₩69,144 | ₩69,144 | 0.00% | 400 |
|---|
| 2025.12.19 | ₩69,251 | ₩69,385 | ₩69,251 | ₩69,291 | +0.06% | 700 |
|---|
| 2025.12.18 | ₩68,717 | ₩68,717 | ₩68,424 | ₩68,424 | -0.43% | 300 |
|---|
| 2025.12.17 | ₩68,050 | ₩68,331 | ₩66,836 | ₩67,957 | -0.14% | 2.2천 |
|---|
| 2025.12.16 | ₩70,706 | ₩70,706 | ₩69,985 | ₩69,985 | -1.02% | 700 |
|---|
| 2025.12.15 | ₩71,866 | ₩71,866 | ₩71,626 | ₩71,666 | -0.28% | 2천 |
|---|
| 2025.12.12 | ₩70,065 | ₩70,065 | ₩70,065 | ₩70,065 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩69,652 | ₩70,559 | ₩69,652 | ₩70,559 | +1.30% | 700 |
|---|
| 2025.12.10 | ₩70,105 | ₩70,105 | ₩70,105 | ₩70,105 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩69,398 | ₩69,398 | ₩68,851 | ₩68,891 | -0.73% | 600 |
|---|
| 2025.12.08 | ₩68,811 | ₩68,811 | ₩68,758 | ₩68,758 | -0.08% | 700 |
|---|
| 2025.12.05 | ₩69,451 | ₩69,585 | ₩69,451 | ₩69,585 | +0.19% | 200 |
|---|
| 2025.12.04 | ₩70,252 | ₩70,252 | ₩69,758 | ₩69,758 | -0.70% | 1.5천 |
|---|
| 2025.12.03 | ₩67,770 | ₩67,944 | ₩67,770 | ₩67,944 | +0.26% | 500 |
|---|
| 2025.12.02 | ₩67,397 | ₩67,770 | ₩67,397 | ₩67,770 | +0.55% | 300 |
|---|
| 2025.12.01 | ₩67,904 | ₩68,277 | ₩67,904 | ₩67,917 | +0.02% | 2.8천 |
|---|
| 2025.11.28 | ₩68,611 | ₩68,611 | ₩68,611 | ₩68,611 | 0.00% | 300 |
|---|
| 2025.11.26 | ₩68,717 | ₩69,131 | ₩68,717 | ₩69,131 | +0.60% | 500 |
|---|
| 2025.11.25 | ₩66,809 | ₩66,996 | ₩66,623 | ₩66,943 | +0.20% | 2.5천 |
|---|
| 2025.11.24 | ₩66,089 | ₩66,809 | ₩66,089 | ₩66,809 | +1.09% | 900 |
|---|
| 2025.11.21 | ₩64,715 | ₩65,915 | ₩64,715 | ₩65,715 | +1.55% | 2.3천 |
|---|
| 2025.11.20 | ₩66,035 | ₩66,035 | ₩63,180 | ₩63,180 | -4.32% | 3.1천 |
|---|
| 2025.11.19 | ₩65,568 | ₩65,649 | ₩65,061 | ₩65,061 | -0.77% | 800 |
|---|
| 2025.11.18 | ₩64,568 | ₩65,448 | ₩64,528 | ₩64,528 | -0.06% | 3.9천 |
|---|
| 2025.11.17 | ₩69,225 | ₩69,518 | ₩67,850 | ₩67,850 | -1.99% | 3.7천 |
|---|
| 2025.11.14 | ₩69,291 | ₩70,479 | ₩69,291 | ₩70,479 | +1.71% | 1.5천 |
|---|
| 2025.11.13 | ₩70,439 | ₩70,586 | ₩68,838 | ₩68,851 | -2.25% | 2.1천 |
|---|
| 2025.11.12 | ₩71,520 | ₩71,520 | ₩71,173 | ₩71,173 | -0.49% | 600 |
|---|
| 2025.11.11 | ₩70,252 | ₩70,425 | ₩70,252 | ₩70,252 | 0.00% | 600 |
|---|
| 2025.11.10 | ₩69,918 | ₩70,185 | ₩69,171 | ₩70,185 | +0.38% | 3.3천 |
|---|
| 2025.11.07 | ₩68,117 | ₩69,505 | ₩67,970 | ₩69,465 | +1.98% | 1.1천 |
|---|
| 2025.11.06 | ₩69,238 | ₩69,238 | ₩68,411 | ₩69,024 | -0.31% | 800 |
|---|
| 2025.11.05 | ₩68,290 | ₩68,904 | ₩68,290 | ₩68,744 | +0.66% | 2천 |
|---|
| 2025.11.04 | ₩69,278 | ₩69,451 | ₩68,517 | ₩68,744 | -0.77% | 1만 |
|---|
| 2025.11.03 | ₩69,878 | ₩70,105 | ₩69,652 | ₩70,092 | +0.31% | 3.5천 |
|---|
| 2025.10.31 | ₩70,305 | ₩70,345 | ₩69,865 | ₩69,865 | -0.63% | 3.2천 |
|---|
| 2025.10.30 | ₩69,652 | ₩69,652 | ₩69,491 | ₩69,491 | -0.23% | 1.5천 |
|---|
| 2025.10.29 | ₩69,852 | ₩70,078 | ₩69,131 | ₩69,438 | -0.59% | 3천 |
|---|
| 2025.10.28 | ₩70,145 | ₩71,053 | ₩70,092 | ₩70,706 | +0.80% | 7.4천 |
|---|
| 2025.10.27 | ₩70,078 | ₩70,292 | ₩69,798 | ₩70,012 | -0.10% | 5.7천 |
|---|
| 2025.10.24 | ₩68,304 | ₩68,651 | ₩68,304 | ₩68,451 | +0.21% | 1.9천 |
|---|
| 2025.10.23 | ₩67,783 | ₩68,157 | ₩67,650 | ₩67,890 | +0.16% | 1.2천 |
|---|
| 2025.10.22 | ₩68,037 | ₩68,371 | ₩67,837 | ₩67,837 | -0.29% | 2.1천 |
|---|
| 2025.10.21 | ₩69,345 | ₩69,345 | ₩68,290 | ₩68,557 | -1.14% | 2.4천 |
|---|
| 2025.10.20 | ₩70,492 | ₩70,612 | ₩70,132 | ₩70,199 | -0.42% | 5.2천 |
|---|
| 2025.10.17 | ₩67,597 | ₩67,597 | ₩67,597 | ₩67,597 | 0.00% | 600 |
|---|
| 2025.10.16 | ₩67,263 | ₩67,450 | ₩66,356 | ₩66,929 | -0.50% | 1.9천 |
|---|
| 2025.10.15 | ₩66,222 | ₩66,623 | ₩66,222 | ₩66,436 | +0.32% | 3.2천 |
|---|
| 2025.10.14 | ₩63,180 | ₩64,514 | ₩63,180 | ₩64,448 | +2.01% | 1.5천 |
|---|
| 2025.10.13 | ₩62,726 | ₩63,380 | ₩62,726 | ₩63,380 | +1.04% | 1.7천 |
|---|
| 2025.10.10 | ₩64,381 | ₩64,674 | ₩61,752 | ₩61,752 | -4.08% | 7천 |
|---|