시장 데이터를 불러오는 중
전체 종목
ProShares UltraShort Bloomberg Crude Oil 과거 주가
ProShares UltraShort Bloomberg Crude Oil · SCO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ProShares UltraShort Bloomberg Crude Oil · SCO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩25,273 | ₩25,300 | ₩24,723 | ₩24,951 | -1.27% | 389.4만 |
| 2026.10.08 | ₩25,166 | ₩25,554 | ₩24,683 | ₩24,817 | -1.38% | 994.5만 |
| 2026.10.07 | ₩25,474 | ₩26,171 | ₩25,313 | ₩25,970 | +1.95% | 575.2만 |
| 2026.10.06 | ₩26,559 | ₩26,720 | ₩26,010 | ₩26,090 | -1.77% | 383.4만 |
| 2026.10.05 | ₩26,238 | ₩26,385 | ₩25,728 | ₩26,238 | 0.00% | 532.3만 |
| 2026.10.02 | ₩27,109 | ₩27,430 | ₩26,023 | ₩26,090 | -3.76% | 806.3만 |
| 2026.10.01 | ₩26,707 | ₩26,774 | ₩25,836 | ₩25,983 | -2.71% | 625.5만 |
| 2026.09.30 | ₩26,318 | ₩26,653 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,599 |
| +1.07% |
| 511.3만 |
| 2026.09.29 | ₩27,336 | ₩27,390 | ₩26,707 | ₩27,283 | -0.20% | 455.7만 |
|---|
| 2026.09.28 | ₩26,626 | ₩27,551 | ₩26,305 | ₩26,707 | +0.30% | 820만 |
|---|
| 2026.09.25 | ₩27,189 | ₩27,712 | ₩26,733 | ₩27,336 | +0.54% | 684.3만 |
|---|
| 2026.09.24 | ₩26,841 | ₩27,122 | ₩25,929 | ₩26,626 | -0.80% | 887.1만 |
|---|
| 2026.09.23 | ₩27,578 | ₩27,658 | ₩27,068 | ₩27,216 | -1.31% | 436.4만 |
|---|
| 2026.09.22 | ₩28,127 | ₩28,341 | ₩27,403 | ₩28,020 | -0.38% | 823.8만 |
|---|
| 2026.09.21 | ₩27,403 | ₩27,899 | ₩27,243 | ₩27,430 | +0.10% | 646.2만 |
|---|
| 2026.09.18 | ₩27,068 | ₩27,135 | ₩26,720 | ₩26,787 | -1.04% | 423.5만 |
|---|
| 2026.09.17 | ₩27,310 | ₩27,377 | ₩26,881 | ₩27,202 | -0.39% | 455.4만 |
|---|
| 2026.09.16 | ₩26,626 | ₩27,524 | ₩26,626 | ₩27,176 | +2.06% | 914.5만 |
|---|
| 2026.09.15 | ₩26,680 | ₩26,680 | ₩26,104 | ₩26,345 | -1.26% | 1163만 |
|---|
| 2026.09.14 | ₩27,122 | ₩27,886 | ₩26,934 | ₩27,336 | +0.79% | 785.9만 |
|---|
| 2026.09.11 | ₩28,114 | ₩28,248 | ₩27,604 | ₩27,618 | -1.76% | 835.7만 |
|---|
| 2026.09.10 | ₩27,645 | ₩28,181 | ₩26,881 | ₩27,243 | -1.45% | 1427.9만 |
|---|
| 2026.09.09 | ₩28,676 | ₩28,904 | ₩28,382 | ₩28,422 | -0.89% | 689.5만 |
|---|
| 2026.09.08 | ₩29,333 | ₩29,547 | ₩28,810 | ₩28,904 | -1.46% | 777.7만 |
|---|
| 2026.09.04 | ₩30,445 | ₩31,115 | ₩29,802 | ₩30,070 | -1.23% | 480.4만 |
|---|
| 2026.09.03 | ₩30,579 | ₩30,767 | ₩30,164 | ₩30,566 | -0.04% | 411.6만 |
|---|
| 2026.09.02 | ₩30,539 | ₩30,820 | ₩29,963 | ₩30,204 | -1.10% | 545.4만 |
|---|
| 2026.09.01 | ₩31,276 | ₩31,651 | ₩30,083 | ₩30,150 | -3.60% | 1039.7만 |
|---|
| 2026.08.31 | ₩32,268 | ₩32,482 | ₩31,772 | ₩32,120 | -0.46% | 458.7만 |
|---|
| 2026.08.28 | ₩34,331 | ₩34,425 | ₩33,621 | ₩33,702 | -1.83% | 175.8만 |
|---|
| 2026.08.27 | ₩34,251 | ₩34,653 | ₩33,045 | ₩33,621 | -1.84% | 286.2만 |
|---|
| 2026.08.26 | ₩34,975 | ₩35,042 | ₩33,353 | ₩34,358 | -1.76% | 327만 |
|---|
| 2026.08.25 | ₩34,037 | ₩34,827 | ₩33,608 | ₩34,800 | +2.24% | 482.1만 |
|---|
| 2026.08.24 | ₩32,160 | ₩33,058 | ₩32,093 | ₩32,603 | +1.37% | 272.4만 |
|---|
| 2026.08.21 | ₩31,477 | ₩31,812 | ₩31,330 | ₩31,638 | +0.51% | 309.9만 |
|---|
| 2026.08.20 | ₩31,758 | ₩32,281 | ₩31,571 | ₩31,812 | +0.17% | 389.8만 |
|---|
| 2026.08.19 | ₩32,616 | ₩33,112 | ₩32,040 | ₩32,938 | +0.99% | 262.8만 |
|---|
| 2026.08.18 | ₩32,348 | ₩32,830 | ₩32,080 | ₩32,643 | +0.91% | 335.4만 |
|---|
| 2026.08.17 | ₩34,506 | ₩34,693 | ₩32,723 | ₩32,951 | -4.50% | 481만 |
|---|
| 2026.08.14 | ₩35,658 | ₩35,899 | ₩34,760 | ₩34,908 | -2.10% | 210.6만 |
|---|
| 2026.08.13 | ₩35,738 | ₩36,328 | ₩34,747 | ₩35,524 | -0.60% | 367.9만 |
|---|
| 2026.08.12 | ₩35,135 | ₩35,430 | ₩34,573 | ₩34,707 | -1.22% | 288.9만 |
|---|
| 2026.08.11 | ₩35,832 | ₩35,913 | ₩34,559 | ₩34,613 | -3.40% | 350.7만 |
|---|
| 2026.08.10 | ₩37,145 | ₩37,145 | ₩34,707 | ₩35,109 | -5.48% | 572.9만 |
|---|
| 2026.08.07 | ₩39,799 | ₩39,892 | ₩38,365 | ₩39,410 | -0.98% | 231.6만 |
|---|
| 2026.08.06 | ₩40,629 | ₩40,737 | ₩38,914 | ₩39,276 | -3.33% | 516.3만 |
|---|
| 2026.08.05 | ₩40,683 | ₩41,902 | ₩40,683 | ₩41,420 | +1.81% | 431.6만 |
|---|
| 2026.08.04 | ₩40,670 | ₩41,541 | ₩40,308 | ₩40,964 | +0.72% | 579.8만 |
|---|
| 2026.08.03 | ₩38,995 | ₩39,437 | ₩38,499 | ₩38,807 | -0.48% | 394.6만 |
|---|
| 2026.07.31 | ₩35,939 | ₩36,743 | ₩35,698 | ₩36,382 | +1.23% | 330.7만 |
|---|
| 2026.07.30 | ₩36,918 | ₩37,011 | ₩36,422 | ₩36,757 | -0.44% | 432.3만 |
|---|
| 2026.07.29 | ₩36,636 | ₩36,663 | ₩35,283 | ₩35,457 | -3.22% | 541.7만 |
|---|
| 2026.07.28 | ₩38,137 | ₩40,214 | ₩37,909 | ₩39,651 | +3.97% | 741.4만 |
|---|
| 2026.07.27 | ₩36,502 | ₩37,614 | ₩36,449 | ₩37,588 | +2.97% | 634.7만 |
|---|
| 2026.07.24 | ₩34,345 | ₩35,095 | ₩34,197 | ₩34,278 | -0.20% | 324.4만 |
|---|
| 2026.07.23 | ₩33,702 | ₩34,184 | ₩32,951 | ₩34,037 | +0.99% | 849.6만 |
|---|
| 2026.07.22 | ₩35,444 | ₩35,765 | ₩35,109 | ₩35,336 | -0.30% | 358.8만 |
|---|
| 2026.07.21 | ₩35,685 | ₩36,100 | ₩35,350 | ₩35,832 | +0.41% | 317.1만 |
|---|
| 2026.07.20 | ₩37,172 | ₩37,279 | ₩36,020 | ₩36,408 | -2.05% | 330.3만 |
|---|
| 2026.07.17 | ₩36,971 | ₩37,494 | ₩36,221 | ₩36,810 | -0.43% | 314만 |
|---|
| 2026.07.16 | ₩37,775 | ₩38,914 | ₩37,668 | ₩38,633 | +2.27% | 213.3만 |
|---|
| 2026.07.15 | ₩37,668 | ₩39,048 | ₩37,641 | ₩37,909 | +0.64% | 342.2만 |
|---|
| 2026.07.14 | ₩38,901 | ₩39,986 | ₩38,325 | ₩38,485 | -1.07% | 353.8만 |
|---|
| 2026.07.13 | ₩42,519 | ₩42,653 | ₩38,365 | ₩38,995 | -8.29% | 790.2만 |
|---|
| 2026.07.10 | ₩44,355 | ₩45,360 | ₩43,430 | ₩44,422 | +0.15% | 306.9만 |
|---|
| 2026.07.09 | ₩43,417 | ₩44,770 | ₩43,376 | ₩44,408 | +2.28% | 293.3만 |
|---|
| 2026.07.08 | ₩42,747 | ₩43,484 | ₩41,179 | ₩42,438 | -0.72% | 692만 |
|---|
| 2026.07.07 | ₩46,606 | ₩46,753 | ₩44,100 | ₩44,623 | -4.26% | 501.9만 |
|---|
| 2026.07.06 | ₩47,397 | ₩47,866 | ₩47,075 | ₩47,236 | -0.34% | 207.1만 |
|---|
| 2026.07.02 | ₩48,683 | ₩49,018 | ₩47,383 | ₩47,732 | -1.95% | 264.8만 |
|---|
| 2026.07.01 | ₩47,665 | ₩48,589 | ₩47,289 | ₩48,415 | +1.57% | 314.5만 |
|---|
| 2026.06.30 | ₩45,735 | ₩47,758 | ₩45,735 | ₩46,928 | +2.61% | 276.2만 |
|---|
| 2026.06.29 | ₩46,847 | ₩47,155 | ₩46,110 | ₩46,673 | -0.37% | 313.4만 |
|---|
| 2026.06.26 | ₩47,799 | ₩48,817 | ₩47,571 | ₩47,705 | -0.20% | 743.7만 |
|---|
| 2026.06.25 | ₩47,437 | ₩47,557 | ₩44,770 | ₩45,266 | -4.58% | 623.2만 |
|---|
| 2026.06.24 | ₩47,142 | ₩47,852 | ₩46,740 | ₩47,490 | +0.74% | 1064.7만 |
|---|
| 2026.06.23 | ₩44,730 | ₩45,118 | ₩44,234 | ₩44,422 | -0.69% | 433만 |
|---|
| 2026.06.22 | ₩43,564 | ₩44,582 | ₩43,551 | ₩43,845 | +0.65% | 565.8만 |
|---|
| 2026.06.18 | ₩43,792 | ₩44,958 | ₩42,264 | ₩42,666 | -2.57% | 898.9만 |
|---|
| 2026.06.17 | ₩41,755 | ₩42,733 | ₩39,718 | ₩42,706 | +2.28% | 845.6만 |
|---|
| 2026.06.16 | ₩41,326 | ₩42,747 | ₩40,938 | ₩41,742 | +1.01% | 919.6만 |
|---|
| 2026.06.15 | ₩39,705 | ₩40,227 | ₩39,303 | ₩39,437 | -0.67% | 856.9만 |
|---|
| 2026.06.12 | ₩36,636 | ₩37,588 | ₩35,578 | ₩37,561 | +2.52% | 1105.1만 |
|---|
| 2026.06.11 | ₩33,702 | ₩35,913 | ₩33,031 | ₩35,618 | +5.69% | 1281.5만 |
|---|
| 2026.06.10 | ₩34,439 | ₩34,559 | ₩33,072 | ₩33,809 | -1.83% | 628.3만 |
|---|
| 2026.06.09 | ₩35,068 | ₩36,315 | ₩34,452 | ₩35,082 | +0.04% | 1092.9만 |
|---|
| 2026.06.08 | ₩34,532 | ₩34,854 | ₩33,755 | ₩33,956 | -1.67% | 428.3만 |
|---|
| 2026.06.05 | ₩35,015 | ₩35,966 | ₩35,015 | ₩35,484 | +1.34% | 666.2만 |
|---|
| 2026.06.04 | ₩34,425 | ₩34,921 | ₩34,345 | ₩34,425 | 0.00% | 457.5만 |
|---|
| 2026.06.03 | ₩33,420 | ₩33,621 | ₩32,777 | ₩33,085 | -1.00% | 1954.7만 |
|---|
| 2026.06.02 | ₩34,975 | ₩35,082 | ₩34,010 | ₩34,037 | -2.68% | 1579.1만 |
|---|
| 2026.06.01 | ₩34,640 | ₩35,712 | ₩33,702 | ₩34,961 | +0.93% | 1026.4만 |
|---|
| 2026.05.29 | ₩36,877 | ₩37,708 | ₩36,328 | ₩36,837 | -0.11% | 1171.8만 |
|---|
| 2026.05.28 | ₩35,631 | ₩38,057 | ₩35,470 | ₩36,060 | +1.20% | 1130.7만 |
|---|
| 2026.05.27 | ₩37,038 | ₩37,413 | ₩36,127 | ₩36,824 | -0.58% | 1551.3만 |
|---|
| 2026.05.26 | ₩35,323 | ₩35,698 | ₩34,573 | ₩35,645 | +0.91% | 2849.2만 |
|---|
| 2026.05.22 | ₩33,608 | ₩35,055 | ₩32,857 | ₩34,090 | +1.44% | 1270.7만 |
|---|
| 2026.05.21 | ₩31,464 | ₩34,305 | ₩31,088 | ₩33,447 | +6.30% | 1756만 |
|---|
| 2026.05.20 | ₩31,839 | ₩34,465 | ₩31,624 | ₩33,393 | +4.88% | 1603.4만 |
|---|
| 2026.05.19 | ₩30,820 | ₩31,839 | ₩30,713 | ₩31,249 | +1.39% | 1230.5만 |
|---|
| 2026.05.18 | ₩32,589 | ₩32,857 | ₩30,606 | ₩32,053 | -1.64% | 1810.8만 |
|---|
| 2026.05.15 | ₩32,911 | ₩33,125 | ₩32,268 | ₩32,321 | -1.79% | 1103.9만 |
|---|
| 2026.05.14 | ₩34,573 | ₩34,733 | ₩33,769 | ₩33,822 | -2.17% | 1085.7만 |
|---|
| 2026.05.13 | ₩33,232 | ₩34,305 | ₩32,964 | ₩33,769 | +1.61% | 1436.3만 |
|---|
| 2026.05.12 | ₩32,750 | ₩33,286 | ₩32,482 | ₩32,750 | 0.00% | 1375.6만 |
|---|
| 2026.05.11 | ₩35,752 | ₩36,020 | ₩34,037 | ₩34,358 | -3.90% | 1439.3만 |
|---|
| 2026.05.08 | ₩38,057 | ₩38,164 | ₩36,449 | ₩37,038 | -2.68% | 1267.6만 |
|---|
| 2026.05.07 | ₩39,825 | ₩40,308 | ₩37,038 | ₩37,467 | -5.92% | 2419.8만 |
|---|
| 2026.05.06 | ₩37,467 | ₩38,432 | ₩37,038 | ₩38,057 | +1.57% | 2363.3만 |
|---|
| 2026.05.05 | ₩34,412 | ₩34,841 | ₩33,929 | ₩34,037 | -1.09% | 1125.9만 |
|---|
| 2026.05.04 | ₩34,841 | ₩35,109 | ₩32,643 | ₩33,072 | -5.08% | 2355.3만 |
|---|
| 2026.05.01 | ₩35,752 | ₩37,413 | ₩35,591 | ₩35,966 | +0.60% | 1441.3만 |
|---|
| 2026.04.30 | ₩36,127 | ₩36,181 | ₩35,109 | ₩35,162 | -2.67% | 2013.9만 |
|---|
| 2026.04.29 | ₩35,430 | ₩35,913 | ₩34,894 | ₩35,162 | -0.76% | 2223.3만 |
|---|
| 2026.04.28 | ₩37,253 | ₩37,896 | ₩36,824 | ₩37,467 | +0.58% | 1066.7만 |
|---|
| 2026.04.27 | ₩38,753 | ₩38,861 | ₩37,842 | ₩38,432 | -0.83% | 695.2만 |
|---|
| 2026.04.24 | ₩39,450 | ₩40,254 | ₩38,646 | ₩39,343 | -0.27% | 792.3만 |
|---|
| 2026.04.23 | ₩39,772 | ₩39,879 | ₩37,521 | ₩38,432 | -3.37% | 1134만 |
|---|
| 2026.04.22 | ₩41,273 | ₩41,326 | ₩40,040 | ₩40,415 | -2.08% | 895.3만 |
|---|
| 2026.04.21 | ₩42,559 | ₩42,720 | ₩40,361 | ₩40,683 | -4.41% | 1348.4만 |
|---|
| 2026.04.20 | ₩43,363 | ₩43,577 | ₩42,023 | ₩43,041 | -0.74% | 932.5만 |
|---|
| 2026.04.17 | ₩45,829 | ₩47,598 | ₩44,971 | ₩45,400 | -0.94% | 2147.2만 |
|---|
| 2026.04.16 | ₩41,594 | ₩41,648 | ₩40,629 | ₩41,380 | -0.52% | 781.8만 |
|---|
| 2026.04.15 | ₩42,184 | ₩42,505 | ₩41,112 | ₩41,809 | -0.89% | 950.2만 |
|---|
| 2026.04.14 | ₩41,058 | ₩42,559 | ₩40,951 | ₩42,345 | +3.13% | 1108.8만 |
|---|
| 2026.04.13 | ₩40,201 | ₩41,594 | ₩39,665 | ₩41,005 | +2.00% | 1709.8만 |
|---|
| 2026.04.10 | ₩43,470 | ₩43,738 | ₩42,023 | ₩43,256 | -0.49% | 852만 |
|---|
| 2026.04.09 | ₩43,149 | ₩44,757 | ₩42,184 | ₩43,309 | +0.37% | 1224.2만 |
|---|
| 2026.04.08 | ₩46,740 | ₩46,793 | ₩42,773 | ₩43,417 | -7.11% | 2031.7만 |
|---|
| 2026.04.07 | ₩41,969 | ₩43,309 | ₩40,522 | ₩42,345 | +0.89% | 2475.6만 |
|---|
| 2026.04.06 | ₩43,470 | ₩43,899 | ₩42,023 | ₩42,505 | -2.22% | 1474.2만 |
|---|
| 2026.04.02 | ₩42,827 | ₩46,525 | ₩42,773 | ₩44,006 | +2.75% | 1454.3만 |
|---|
| 2026.04.01 | ₩46,418 | ₩47,437 | ₩46,257 | ₩47,115 | +1.50% | 1232.9만 |
|---|
| 2026.03.31 | ₩41,648 | ₩45,453 | ₩41,594 | ₩44,596 | +7.08% | 1217.7만 |
|---|
| 2026.03.30 | ₩41,326 | ₩42,023 | ₩40,897 | ₩41,326 | 0.00% | 942만 |
|---|
| 2026.03.27 | ₩42,184 | ₩42,827 | ₩41,594 | ₩41,969 | -0.51% | 902.2만 |
|---|
| 2026.03.26 | ₩43,256 | ₩44,006 | ₩42,345 | ₩43,202 | -0.12% | 859.3만 |
|---|
| 2026.03.25 | ₩46,579 | ₩46,740 | ₩44,274 | ₩44,971 | -3.45% | 725.5만 |
|---|
| 2026.03.24 | ₩43,899 | ₩45,185 | ₩43,095 | ₩44,006 | +0.24% | 1073.1만 |
|---|
| 2026.03.23 | ₩45,989 | ₩49,581 | ₩45,882 | ₩46,954 | +2.10% | 2103.4만 |
|---|
| 2026.03.20 | ₩43,041 | ₩43,470 | ₩41,380 | ₩42,505 | -1.25% | 1220.8만 |
|---|
| 2026.03.19 | ₩42,988 | ₩44,864 | ₩41,165 | ₩43,685 | +1.62% | 1119.1만 |
|---|
| 2026.03.18 | ₩43,095 | ₩44,221 | ₩42,237 | ₩42,505 | -1.37% | 1181.6만 |
|---|
| 2026.03.17 | ₩45,239 | ₩46,150 | ₩44,542 | ₩44,703 | -1.18% | 697.6만 |
|---|
| 2026.03.16 | ₩46,579 | ₩47,866 | ₩45,453 | ₩46,901 | +0.69% | 852.6만 |
|---|
| 2026.03.13 | ₩47,169 | ₩47,705 | ₩45,025 | ₩45,614 | -3.30% | 810.7만 |
|---|
| 2026.03.12 | ₩48,241 | ₩49,152 | ₩45,829 | ₩46,150 | -4.33% | 1363.3만 |
|---|
| 2026.03.11 | ₩54,619 | ₩56,602 | ₩51,350 | ₩51,350 | -5.99% | 981.7만 |
|---|
| 2026.03.10 | ₩54,780 | ₩60,569 | ₩54,030 | ₩54,351 | -0.78% | 1339.5만 |
|---|
| 2026.03.09 | ₩50,492 | ₩59,765 | ₩48,241 | ₩56,870 | +12.63% | 2598.6만 |
|---|
| 2026.03.06 | ₩56,870 | ₩58,318 | ₩55,745 | ₩56,281 | -1.04% | 1051.1만 |
|---|
| 2026.03.05 | ₩62,874 | ₩63,356 | ₩60,783 | ₩62,070 | -1.28% | 445.9만 |
|---|
| 2026.03.04 | ₩66,572 | ₩66,894 | ₩64,911 | ₩65,232 | -2.01% | 209.1만 |
|---|
| 2026.03.03 | ₩62,391 | ₩69,145 | ₩62,284 | ₩66,679 | +6.87% | 383.1만 |
|---|
| 2026.03.02 | ₩67,751 | ₩71,396 | ₩67,269 | ₩69,199 | +2.14% | 233만 |
|---|
| 2026.02.27 | ₩75,363 | ₩77,721 | ₩75,148 | ₩75,577 | +0.28% | 65.7만 |
|---|
| 2026.02.26 | ₩81,580 | ₩81,902 | ₩76,596 | ₩79,115 | -3.02% | 98.3만 |
|---|
| 2026.02.25 | ₩78,043 | ₩79,544 | ₩77,989 | ₩78,793 | +0.96% | 41만 |
|---|
| 2026.02.24 | ₩76,649 | ₩78,686 | ₩76,596 | ₩77,078 | +0.56% | 53.7만 |
|---|
| 2026.02.23 | ₩76,488 | ₩78,096 | ₩75,845 | ₩77,292 | +1.05% | 33.1만 |
|---|
| 2026.02.20 | ₩78,150 | ₩78,740 | ₩77,078 | ₩77,668 | -0.62% | 52.3만 |
|---|
| 2026.02.19 | ₩78,525 | ₩79,758 | ₩77,078 | ₩77,132 | -1.77% | 89.9만 |
|---|
| 2026.02.18 | ₩83,028 | ₩83,028 | ₩79,919 | ₩80,240 | -3.36% | 81.7만 |
|---|
| 2026.02.17 | ₩86,351 | ₩88,549 | ₩85,976 | ₩87,477 | +1.30% | 31.2만 |
|---|
| 2026.02.13 | ₩86,404 | ₩87,477 | ₩85,547 | ₩86,672 | +0.31% | 30.1만 |
|---|
| 2026.02.12 | ₩82,867 | ₩87,262 | ₩82,706 | ₩85,976 | +3.75% | 39.1만 |
|---|
| 2026.02.11 | ₩79,758 | ₩82,224 | ₩79,490 | ₩81,152 | +1.75% | 61만 |
|---|
| 2026.02.10 | ₩82,331 | ₩84,046 | ₩82,009 | ₩82,706 | +0.46% | 38만 |
|---|
| 2026.02.09 | ₩85,386 | ₩85,493 | ₩81,795 | ₩82,706 | -3.14% | 41.6만 |
|---|
| 2026.02.06 | ₩86,940 | ₩86,994 | ₩83,456 | ₩85,064 | -2.16% | 37.5만 |
|---|
| 2026.02.05 | ₩85,868 | ₩87,691 | ₩85,225 | ₩86,029 | +0.19% | 44.4만 |
|---|
| 2026.02.04 | ₩86,833 | ₩87,477 | ₩81,420 | ₩84,153 | -3.09% | 111.7만 |
|---|
| 2026.02.03 | ₩88,977 | ₩89,353 | ₩85,064 | ₩85,279 | -4.16% | 71.5만 |
|---|
| 2026.02.02 | ₩89,674 | ₩91,872 | ₩89,513 | ₩90,210 | +0.60% | 68.9만 |
|---|
| 2026.01.30 | ₩82,224 | ₩85,279 | ₩81,420 | ₩82,331 | +0.13% | 51.4만 |
|---|
| 2026.01.29 | ₩80,937 | ₩84,743 | ₩80,401 | ₩82,813 | +2.32% | 86.8만 |
|---|
| 2026.01.28 | ₩88,066 | ₩88,870 | ₩87,048 | ₩87,369 | -0.79% | 26.4만 |
|---|
| 2026.01.27 | ₩92,247 | ₩92,837 | ₩88,870 | ₩88,924 | -3.60% | 45.5만 |
|---|
| 2026.01.26 | ₩93,426 | ₩94,177 | ₩92,569 | ₩92,944 | -0.52% | 32.1만 |
|---|
| 2026.01.23 | ₩92,676 | ₩93,426 | ₩91,872 | ₩92,622 | -0.06% | 50.8만 |
|---|
| 2026.01.22 | ₩95,731 | ₩98,250 | ₩95,731 | ₩97,071 | +1.40% | 30.1만 |
|---|
| 2026.01.21 | ₩94,927 | ₩95,302 | ₩93,641 | ₩93,748 | -1.24% | 32.6만 |
|---|
| 2026.01.20 | ₩95,785 | ₩97,500 | ₩94,981 | ₩97,178 | +1.45% | 31만 |
|---|
| 2026.01.16 | ₩96,160 | ₩97,875 | ₩95,999 | ₩97,768 | +1.67% | 22.8만 |
|---|
| 2026.01.15 | ₩97,875 | ₩99,269 | ₩97,607 | ₩99,108 | +1.26% | 40.9만 |
|---|
| 2026.01.14 | ₩92,729 | ₩98,089 | ₩90,639 | ₩95,517 | +3.01% | 90.9만 |
|---|
| 2026.01.13 | ₩96,053 | ₩96,160 | ₩93,694 | ₩94,445 | -1.67% | 61.4만 |
|---|
| 2026.01.12 | ₩100,234 | ₩101,198 | ₩97,500 | ₩98,411 | -1.82% | 32.2만 |
|---|
| 2026.01.09 | ₩100,019 | ₩100,448 | ₩97,500 | ₩100,341 | +0.32% | 48.1만 |
|---|
| 2026.01.08 | ₩106,130 | ₩106,880 | ₩100,555 | ₩100,716 | -5.10% | 70.4만 |
|---|
| 2026.01.07 | ₩107,362 | ₩109,667 | ₩107,255 | ₩108,595 | +1.15% | 37.6만 |
|---|
| 2026.01.06 | ₩101,788 | ₩107,202 | ₩101,627 | ₩106,987 | +5.11% | 84.4만 |
|---|
| 2026.01.05 | ₩104,093 | ₩105,272 | ₩102,270 | ₩102,378 | -1.65% | 67.8만 |
|---|
| 2026.01.02 | ₩106,987 | ₩107,738 | ₩105,058 | ₩105,379 | -1.50% | 44.4만 |
|---|
| 2025.12.31 | ₩102,217 | ₩105,808 | ₩102,163 | ₩105,111 | +2.83% | 36.6만 |
|---|
| 2025.12.30 | ₩102,056 | ₩103,557 | ₩101,842 | ₩103,396 | +1.31% | 26.1만 |
|---|
| 2025.12.29 | ₩103,128 | ₩103,878 | ₩102,378 | ₩103,878 | +0.73% | 36.2만 |
|---|
| 2025.12.26 | ₩103,878 | ₩107,523 | ₩103,718 | ₩106,666 | +2.68% | 37.1만 |
|---|
| 2025.12.24 | ₩101,842 | ₩103,074 | ₩101,681 | ₩102,324 | +0.47% | 15.2만 |
|---|
| 2025.12.23 | ₩103,610 | ₩104,039 | ₩102,110 | ₩102,270 | -1.29% | 32.9만 |
|---|
| 2025.12.22 | ₩103,825 | ₩104,629 | ₩103,182 | ₩103,396 | -0.41% | 24.5만 |
|---|
| 2025.12.19 | ₩108,810 | ₩109,453 | ₩107,630 | ₩108,059 | -0.69% | 16.9만 |
|---|
| 2025.12.18 | ₩108,488 | ₩110,310 | ₩108,166 | ₩109,989 | +1.38% | 12.6만 |
|---|
| 2025.12.17 | ₩109,560 | ₩110,739 | ₩107,630 | ₩107,845 | -1.57% | 39만 |
|---|
| 2025.12.16 | ₩110,578 | ₩112,776 | ₩110,578 | ₩112,562 | +1.79% | 21.1만 |
|---|
| 2025.12.15 | ₩106,666 | ₩108,702 | ₩106,451 | ₩107,523 | +0.80% | 16.4만 |
|---|
| 2025.12.12 | ₩105,486 | ₩106,612 | ₩105,004 | ₩105,754 | +0.25% | 17.6만 |
|---|
| 2025.12.11 | ₩105,915 | ₩106,558 | ₩104,039 | ₩104,039 | -1.77% | 32.1만 |
|---|
| 2025.12.10 | ₩103,932 | ₩104,629 | ₩100,662 | ₩100,984 | -2.84% | 51.1만 |
|---|
| 2025.12.09 | ₩101,681 | ₩103,182 | ₩101,574 | ₩102,538 | +0.84% | 16.2만 |
|---|
| 2025.12.08 | ₩100,984 | ₩102,002 | ₩100,180 | ₩101,574 | +0.58% | 31.7만 |
|---|
| 2025.12.05 | ₩99,805 | ₩99,858 | ₩97,446 | ₩98,089 | -1.72% | 38.2만 |
|---|
| 2025.12.04 | ₩100,984 | ₩101,681 | ₩98,465 | ₩99,751 | -1.22% | 44만 |
|---|
| 2025.12.03 | ₩100,609 | ₩101,788 | ₩99,269 | ₩101,145 | +0.53% | 41.7만 |
|---|
| 2025.12.02 | ₩100,984 | ₩102,860 | ₩99,805 | ₩102,217 | +1.22% | 31.5만 |
|---|
| 2025.12.01 | ₩101,038 | ₩101,038 | ₩99,215 | ₩99,644 | -1.38% | 22.3만 |
|---|
| 2025.11.28 | ₩100,984 | ₩100,984 | ₩99,054 | ₩99,912 | -1.06% | 27.4만 |
|---|
| 2025.11.26 | ₩104,575 | ₩104,575 | ₩101,466 | ₩101,842 | -2.61% | 22.8만 |
|---|
| 2025.11.25 | ₩104,897 | ₩106,505 | ₩103,235 | ₩103,771 | -1.07% | 23.1만 |
|---|
| 2025.11.24 | ₩104,200 | ₩105,111 | ₩100,877 | ₩101,145 | -2.93% | 21만 |
|---|
| 2025.11.21 | ₩104,200 | ₩105,969 | ₩103,557 | ₩104,200 | 0.00% | 45.3만 |
|---|
| 2025.11.20 | ₩99,590 | ₩102,485 | ₩98,250 | ₩102,270 | +2.69% | 35.6만 |
|---|
| 2025.11.19 | ₩100,877 | ₩101,681 | ₩100,019 | ₩100,555 | -0.32% | 52.8만 |
|---|
| 2025.11.18 | ₩98,518 | ₩99,376 | ₩95,677 | ₩96,053 | -2.50% | 41.7만 |
|---|
| 2025.11.17 | ₩97,714 | ₩98,518 | ₩97,339 | ₩98,357 | +0.66% | 21.8만 |
|---|
| 2025.11.14 | ₩98,465 | ₩98,786 | ₩97,017 | ₩98,357 | -0.11% | 68.1만 |
|---|
| 2025.11.13 | ₩100,019 | ₩101,574 | ₩99,858 | ₩101,359 | +1.34% | 59.4만 |
|---|
| 2025.11.12 | ₩98,250 | ₩101,627 | ₩98,143 | ₩101,306 | +3.11% | 57.9만 |
|---|
| 2025.11.11 | ₩95,677 | ₩95,677 | ₩94,123 | ₩94,713 | -1.01% | 73.3만 |
|---|
| 2025.11.10 | ₩97,446 | ₩99,054 | ₩96,803 | ₩97,125 | -0.33% | 54.7만 |
|---|
| 2025.11.07 | ₩98,304 | ₩99,322 | ₩97,875 | ₩97,982 | -0.33% | 49.1만 |
|---|
| 2025.11.06 | ₩99,322 | ₩100,287 | ₩98,572 | ₩99,108 | -0.22% | 45.4만 |
|---|
| 2025.11.05 | ₩97,607 | ₩98,947 | ₩95,838 | ₩98,786 | +1.21% | 46.8만 |
|---|
| 2025.11.04 | ₩97,393 | ₩97,714 | ₩95,892 | ₩97,178 | -0.22% | 26.1만 |
|---|
| 2025.11.03 | ₩96,213 | ₩97,232 | ₩94,820 | ₩95,731 | -0.50% | 44.9만 |
|---|
| 2025.10.31 | ₩96,749 | ₩97,768 | ₩95,838 | ₩96,642 | -0.11% | 32.2만 |
|---|
| 2025.10.30 | ₩98,786 | ₩99,322 | ₩96,481 | ₩97,929 | -0.87% | 27.2만 |
|---|
| 2025.10.29 | ₩97,714 | ₩97,768 | ₩96,267 | ₩97,500 | -0.22% | 27.2만 |
|---|
| 2025.10.28 | ₩97,768 | ₩99,483 | ₩97,285 | ₩98,733 | +0.99% | 23.3만 |
|---|
| 2025.10.27 | ₩96,106 | ₩96,803 | ₩95,088 | ₩96,053 | -0.06% | 18.4만 |
|---|
| 2025.10.24 | ₩95,892 | ₩96,589 | ₩94,820 | ₩96,321 | +0.45% | 30.9만 |
|---|
| 2025.10.23 | ₩95,999 | ₩96,964 | ₩94,445 | ₩96,803 | +0.84% | 49.8만 |
|---|
| 2025.10.22 | ₩101,895 | ₩102,217 | ₩98,250 | ₩99,429 | -2.42% | 54.8만 |
|---|
| 2025.10.21 | ₩105,272 | ₩107,630 | ₩102,914 | ₩104,790 | -0.46% | 53.3만 |
|---|
| 2025.10.20 | ₩107,416 | ₩107,470 | ₩105,326 | ₩105,701 | -1.60% | 31.6만 |
|---|
| 2025.10.17 | ₩105,808 | ₩106,451 | ₩104,629 | ₩105,111 | -0.66% | 42.5만 |
|---|
| 2025.10.16 | ₩103,021 | ₩107,148 | ₩102,806 | ₩106,290 | +3.17% | 54.1만 |
|---|
| 2025.10.15 | ₩101,842 | ₩103,932 | ₩101,520 | ₩102,967 | +1.11% | 26.3만 |
|---|
| 2025.10.14 | ₩103,074 | ₩104,361 | ₩101,949 | ₩103,289 | +0.21% | 33.5만 |
|---|
| 2025.10.13 | ₩100,448 | ₩101,574 | ₩99,161 | ₩99,590 | -0.85% | 27만 |
|---|
| 2025.10.10 | ₩99,912 | ₩103,235 | ₩98,679 | ₩103,128 | +3.22% | 76만 |
|---|