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 | ₩25,242 | ₩25,269 | ₩24,693 | ₩24,921 | -1.27% | 389.4만 |
| 2026.10.08 | ₩25,135 | ₩25,523 | ₩24,653 | ₩24,787 | -1.38% | 994.5만 |
| 2026.10.07 | ₩25,443 | ₩26,139 | ₩25,282 | ₩25,938 | +1.95% | 575.2만 |
| 2026.10.06 | ₩26,527 | ₩26,687 | ₩25,978 | ₩26,058 | -1.77% | 383.4만 |
| 2026.10.05 | ₩26,205 | ₩26,353 | ₩25,697 | ₩26,205 | 0.00% | 532.3만 |
| 2026.10.02 | ₩27,075 | ₩27,397 | ₩25,991 | ₩26,058 | -3.76% | 806.3만 |
| 2026.10.01 | ₩26,674 | ₩26,741 | ₩25,804 | ₩25,951 | -2.71% | 625.5만 |
| 2026.09.30 | ₩26,286 | ₩26,620 | ₩26,125 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,567 |
| +1.07% |
| 511.3만 |
| 2026.09.29 | ₩27,303 | ₩27,356 | ₩26,674 | ₩27,249 | -0.20% | 455.7만 |
|---|
| 2026.09.28 | ₩26,594 | ₩27,517 | ₩26,272 | ₩26,674 | +0.30% | 820만 |
|---|
| 2026.09.25 | ₩27,156 | ₩27,678 | ₩26,701 | ₩27,303 | +0.54% | 684.3만 |
|---|
| 2026.09.24 | ₩26,808 | ₩27,089 | ₩25,898 | ₩26,594 | -0.80% | 887.1만 |
|---|
| 2026.09.23 | ₩27,544 | ₩27,624 | ₩27,035 | ₩27,182 | -1.31% | 436.4만 |
|---|
| 2026.09.22 | ₩28,093 | ₩28,307 | ₩27,370 | ₩27,986 | -0.38% | 823.8만 |
|---|
| 2026.09.21 | ₩27,370 | ₩27,865 | ₩27,209 | ₩27,397 | +0.10% | 646.2만 |
|---|
| 2026.09.18 | ₩27,035 | ₩27,102 | ₩26,687 | ₩26,754 | -1.04% | 423.5만 |
|---|
| 2026.09.17 | ₩27,276 | ₩27,343 | ₩26,848 | ₩27,169 | -0.39% | 455.4만 |
|---|
| 2026.09.16 | ₩26,594 | ₩27,490 | ₩26,594 | ₩27,142 | +2.06% | 914.5만 |
|---|
| 2026.09.15 | ₩26,647 | ₩26,647 | ₩26,072 | ₩26,313 | -1.26% | 1163만 |
|---|
| 2026.09.14 | ₩27,089 | ₩27,852 | ₩26,901 | ₩27,303 | +0.79% | 785.9만 |
|---|
| 2026.09.11 | ₩28,079 | ₩28,213 | ₩27,571 | ₩27,584 | -1.76% | 835.7만 |
|---|
| 2026.09.10 | ₩27,611 | ₩28,146 | ₩26,848 | ₩27,209 | -1.45% | 1427.9만 |
|---|
| 2026.09.09 | ₩28,641 | ₩28,869 | ₩28,347 | ₩28,387 | -0.89% | 689.5만 |
|---|
| 2026.09.08 | ₩29,297 | ₩29,511 | ₩28,775 | ₩28,869 | -1.46% | 777.7만 |
|---|
| 2026.09.04 | ₩30,408 | ₩31,077 | ₩29,766 | ₩30,033 | -1.23% | 480.4만 |
|---|
| 2026.09.03 | ₩30,542 | ₩30,729 | ₩30,127 | ₩30,528 | -0.04% | 411.6만 |
|---|
| 2026.09.02 | ₩30,502 | ₩30,783 | ₩29,926 | ₩30,167 | -1.10% | 545.4만 |
|---|
| 2026.09.01 | ₩31,238 | ₩31,613 | ₩30,047 | ₩30,114 | -3.60% | 1039.7만 |
|---|
| 2026.08.31 | ₩32,228 | ₩32,442 | ₩31,733 | ₩32,081 | -0.46% | 458.7만 |
|---|
| 2026.08.28 | ₩34,289 | ₩34,383 | ₩33,580 | ₩33,660 | -1.83% | 175.8만 |
|---|
| 2026.08.27 | ₩34,209 | ₩34,611 | ₩33,004 | ₩33,580 | -1.84% | 286.2만 |
|---|
| 2026.08.26 | ₩34,932 | ₩34,999 | ₩33,312 | ₩34,316 | -1.76% | 327만 |
|---|
| 2026.08.25 | ₩33,995 | ₩34,784 | ₩33,567 | ₩34,758 | +2.24% | 482.1만 |
|---|
| 2026.08.24 | ₩32,121 | ₩33,018 | ₩32,054 | ₩32,563 | +1.37% | 272.4만 |
|---|
| 2026.08.21 | ₩31,439 | ₩31,773 | ₩31,291 | ₩31,599 | +0.51% | 309.9만 |
|---|
| 2026.08.20 | ₩31,720 | ₩32,242 | ₩31,532 | ₩31,773 | +0.17% | 389.8만 |
|---|
| 2026.08.19 | ₩32,576 | ₩33,071 | ₩32,001 | ₩32,897 | +0.99% | 262.8만 |
|---|
| 2026.08.18 | ₩32,308 | ₩32,790 | ₩32,041 | ₩32,603 | +0.91% | 335.4만 |
|---|
| 2026.08.17 | ₩34,463 | ₩34,651 | ₩32,683 | ₩32,911 | -4.50% | 481만 |
|---|
| 2026.08.14 | ₩35,614 | ₩35,855 | ₩34,718 | ₩34,865 | -2.10% | 210.6만 |
|---|
| 2026.08.13 | ₩35,695 | ₩36,283 | ₩34,704 | ₩35,480 | -0.60% | 367.9만 |
|---|
| 2026.08.12 | ₩35,092 | ₩35,387 | ₩34,530 | ₩34,664 | -1.22% | 288.9만 |
|---|
| 2026.08.11 | ₩35,788 | ₩35,869 | ₩34,517 | ₩34,570 | -3.40% | 350.7만 |
|---|
| 2026.08.10 | ₩37,100 | ₩37,100 | ₩34,664 | ₩35,066 | -5.48% | 572.9만 |
|---|
| 2026.08.07 | ₩39,750 | ₩39,844 | ₩38,318 | ₩39,362 | -0.98% | 231.6만 |
|---|
| 2026.08.06 | ₩40,580 | ₩40,687 | ₩38,867 | ₩39,228 | -3.33% | 516.3만 |
|---|
| 2026.08.05 | ₩40,633 | ₩41,851 | ₩40,633 | ₩41,369 | +1.81% | 431.6만 |
|---|
| 2026.08.04 | ₩40,620 | ₩41,490 | ₩40,258 | ₩40,914 | +0.72% | 579.8만 |
|---|
| 2026.08.03 | ₩38,947 | ₩39,389 | ₩38,452 | ₩38,759 | -0.48% | 394.6만 |
|---|
| 2026.07.31 | ₩35,895 | ₩36,698 | ₩35,654 | ₩36,337 | +1.23% | 330.7만 |
|---|
| 2026.07.30 | ₩36,872 | ₩36,966 | ₩36,377 | ₩36,712 | -0.44% | 432.3만 |
|---|
| 2026.07.29 | ₩36,591 | ₩36,618 | ₩35,240 | ₩35,414 | -3.22% | 541.7만 |
|---|
| 2026.07.28 | ₩38,090 | ₩40,165 | ₩37,863 | ₩39,603 | +3.97% | 741.4만 |
|---|
| 2026.07.27 | ₩36,457 | ₩37,568 | ₩36,404 | ₩37,542 | +2.97% | 634.7만 |
|---|
| 2026.07.24 | ₩34,303 | ₩35,052 | ₩34,155 | ₩34,236 | -0.20% | 324.4만 |
|---|
| 2026.07.23 | ₩33,660 | ₩34,142 | ₩32,911 | ₩33,995 | +0.99% | 849.6만 |
|---|
| 2026.07.22 | ₩35,400 | ₩35,721 | ₩35,066 | ₩35,293 | -0.30% | 358.8만 |
|---|
| 2026.07.21 | ₩35,641 | ₩36,056 | ₩35,306 | ₩35,788 | +0.41% | 317.1만 |
|---|
| 2026.07.20 | ₩37,127 | ₩37,234 | ₩35,976 | ₩36,364 | -2.05% | 330.3만 |
|---|
| 2026.07.17 | ₩36,926 | ₩37,448 | ₩36,176 | ₩36,765 | -0.43% | 314만 |
|---|
| 2026.07.16 | ₩37,729 | ₩38,867 | ₩37,622 | ₩38,585 | +2.27% | 213.3만 |
|---|
| 2026.07.15 | ₩37,622 | ₩39,000 | ₩37,595 | ₩37,863 | +0.64% | 342.2만 |
|---|
| 2026.07.14 | ₩38,853 | ₩39,937 | ₩38,278 | ₩38,438 | -1.07% | 353.8만 |
|---|
| 2026.07.13 | ₩42,467 | ₩42,601 | ₩38,318 | ₩38,947 | -8.29% | 790.2만 |
|---|
| 2026.07.10 | ₩44,300 | ₩45,304 | ₩43,377 | ₩44,367 | +0.15% | 306.9만 |
|---|
| 2026.07.09 | ₩43,364 | ₩44,715 | ₩43,323 | ₩44,354 | +2.28% | 293.3만 |
|---|
| 2026.07.08 | ₩42,694 | ₩43,430 | ₩41,128 | ₩42,386 | -0.72% | 692만 |
|---|
| 2026.07.07 | ₩46,549 | ₩46,696 | ₩44,046 | ₩44,568 | -4.26% | 501.9만 |
|---|
| 2026.07.06 | ₩47,338 | ₩47,807 | ₩47,017 | ₩47,178 | -0.34% | 207.1만 |
|---|
| 2026.07.02 | ₩48,623 | ₩48,958 | ₩47,325 | ₩47,673 | -1.95% | 264.8만 |
|---|
| 2026.07.01 | ₩47,606 | ₩48,530 | ₩47,231 | ₩48,356 | +1.57% | 314.5만 |
|---|
| 2026.06.30 | ₩45,679 | ₩47,700 | ₩45,679 | ₩46,870 | +2.61% | 276.2만 |
|---|
| 2026.06.29 | ₩46,790 | ₩47,098 | ₩46,054 | ₩46,616 | -0.37% | 313.4만 |
|---|
| 2026.06.26 | ₩47,740 | ₩48,757 | ₩47,512 | ₩47,646 | -0.20% | 743.7만 |
|---|
| 2026.06.25 | ₩47,379 | ₩47,499 | ₩44,715 | ₩45,210 | -4.58% | 623.2만 |
|---|
| 2026.06.24 | ₩47,084 | ₩47,794 | ₩46,683 | ₩47,432 | +0.74% | 1064.7만 |
|---|
| 2026.06.23 | ₩44,675 | ₩45,063 | ₩44,180 | ₩44,367 | -0.69% | 433만 |
|---|
| 2026.06.22 | ₩43,511 | ₩44,528 | ₩43,497 | ₩43,792 | +0.65% | 565.8만 |
|---|
| 2026.06.18 | ₩43,738 | ₩44,903 | ₩42,213 | ₩42,614 | -2.57% | 898.9만 |
|---|
| 2026.06.17 | ₩41,704 | ₩42,681 | ₩39,670 | ₩42,654 | +2.28% | 845.6만 |
|---|
| 2026.06.16 | ₩41,276 | ₩42,694 | ₩40,888 | ₩41,691 | +1.01% | 919.6만 |
|---|
| 2026.06.15 | ₩39,656 | ₩40,178 | ₩39,255 | ₩39,389 | -0.67% | 856.9만 |
|---|
| 2026.06.12 | ₩36,591 | ₩37,542 | ₩35,534 | ₩37,515 | +2.52% | 1105.1만 |
|---|
| 2026.06.11 | ₩33,660 | ₩35,869 | ₩32,991 | ₩35,574 | +5.69% | 1281.5만 |
|---|
| 2026.06.10 | ₩34,396 | ₩34,517 | ₩33,031 | ₩33,767 | -1.83% | 628.3만 |
|---|
| 2026.06.09 | ₩35,025 | ₩36,270 | ₩34,410 | ₩35,039 | +0.04% | 1092.9만 |
|---|
| 2026.06.08 | ₩34,490 | ₩34,811 | ₩33,714 | ₩33,915 | -1.67% | 428.3만 |
|---|
| 2026.06.05 | ₩34,972 | ₩35,922 | ₩34,972 | ₩35,440 | +1.34% | 666.2만 |
|---|
| 2026.06.04 | ₩34,383 | ₩34,878 | ₩34,303 | ₩34,383 | 0.00% | 457.5만 |
|---|
| 2026.06.03 | ₩33,379 | ₩33,580 | ₩32,737 | ₩33,045 | -1.00% | 1954.7만 |
|---|
| 2026.06.02 | ₩34,932 | ₩35,039 | ₩33,968 | ₩33,995 | -2.68% | 1579.1만 |
|---|
| 2026.06.01 | ₩34,597 | ₩35,668 | ₩33,660 | ₩34,918 | +0.93% | 1026.4만 |
|---|
| 2026.05.29 | ₩36,832 | ₩37,662 | ₩36,283 | ₩36,792 | -0.11% | 1171.8만 |
|---|
| 2026.05.28 | ₩35,588 | ₩38,010 | ₩35,427 | ₩36,016 | +1.20% | 1130.7만 |
|---|
| 2026.05.27 | ₩36,993 | ₩37,368 | ₩36,083 | ₩36,779 | -0.58% | 1551.3만 |
|---|
| 2026.05.26 | ₩35,280 | ₩35,654 | ₩34,530 | ₩35,601 | +0.91% | 2849.2만 |
|---|
| 2026.05.22 | ₩33,567 | ₩35,012 | ₩32,817 | ₩34,048 | +1.44% | 1270.7만 |
|---|
| 2026.05.21 | ₩31,425 | ₩34,263 | ₩31,050 | ₩33,406 | +6.30% | 1756만 |
|---|
| 2026.05.20 | ₩31,800 | ₩34,423 | ₩31,586 | ₩33,352 | +4.88% | 1603.4만 |
|---|
| 2026.05.19 | ₩30,783 | ₩31,800 | ₩30,676 | ₩31,211 | +1.39% | 1230.5만 |
|---|
| 2026.05.18 | ₩32,549 | ₩32,817 | ₩30,569 | ₩32,014 | -1.64% | 1810.8만 |
|---|
| 2026.05.15 | ₩32,871 | ₩33,085 | ₩32,228 | ₩32,282 | -1.79% | 1103.9만 |
|---|
| 2026.05.14 | ₩34,530 | ₩34,691 | ₩33,727 | ₩33,781 | -2.17% | 1085.7만 |
|---|
| 2026.05.13 | ₩33,192 | ₩34,263 | ₩32,924 | ₩33,727 | +1.61% | 1436.3만 |
|---|
| 2026.05.12 | ₩32,710 | ₩33,245 | ₩32,442 | ₩32,710 | 0.00% | 1375.6만 |
|---|
| 2026.05.11 | ₩35,708 | ₩35,976 | ₩33,995 | ₩34,316 | -3.90% | 1439.3만 |
|---|
| 2026.05.08 | ₩38,010 | ₩38,117 | ₩36,404 | ₩36,993 | -2.68% | 1267.6만 |
|---|
| 2026.05.07 | ₩39,777 | ₩40,258 | ₩36,993 | ₩37,421 | -5.92% | 2419.8만 |
|---|
| 2026.05.06 | ₩37,421 | ₩38,385 | ₩36,993 | ₩38,010 | +1.57% | 2363.3만 |
|---|
| 2026.05.05 | ₩34,370 | ₩34,798 | ₩33,888 | ₩33,995 | -1.09% | 1125.9만 |
|---|
| 2026.05.04 | ₩34,798 | ₩35,066 | ₩32,603 | ₩33,031 | -5.08% | 2355.3만 |
|---|
| 2026.05.01 | ₩35,708 | ₩37,368 | ₩35,547 | ₩35,922 | +0.60% | 1441.3만 |
|---|
| 2026.04.30 | ₩36,083 | ₩36,136 | ₩35,066 | ₩35,119 | -2.67% | 2013.9만 |
|---|
| 2026.04.29 | ₩35,387 | ₩35,869 | ₩34,851 | ₩35,119 | -0.76% | 2223.3만 |
|---|
| 2026.04.28 | ₩37,207 | ₩37,849 | ₩36,779 | ₩37,421 | +0.58% | 1066.7만 |
|---|
| 2026.04.27 | ₩38,706 | ₩38,813 | ₩37,796 | ₩38,385 | -0.83% | 695.2만 |
|---|
| 2026.04.24 | ₩39,402 | ₩40,205 | ₩38,599 | ₩39,295 | -0.27% | 792.3만 |
|---|
| 2026.04.23 | ₩39,723 | ₩39,830 | ₩37,475 | ₩38,385 | -3.37% | 1134만 |
|---|
| 2026.04.22 | ₩41,222 | ₩41,276 | ₩39,991 | ₩40,366 | -2.08% | 895.3만 |
|---|
| 2026.04.21 | ₩42,507 | ₩42,668 | ₩40,312 | ₩40,633 | -4.41% | 1348.4만 |
|---|
| 2026.04.20 | ₩43,310 | ₩43,524 | ₩41,972 | ₩42,989 | -0.74% | 932.5만 |
|---|
| 2026.04.17 | ₩45,773 | ₩47,539 | ₩44,916 | ₩45,344 | -0.94% | 2147.2만 |
|---|
| 2026.04.16 | ₩41,543 | ₩41,597 | ₩40,580 | ₩41,329 | -0.52% | 781.8만 |
|---|
| 2026.04.15 | ₩42,132 | ₩42,453 | ₩41,061 | ₩41,757 | -0.89% | 950.2만 |
|---|
| 2026.04.14 | ₩41,008 | ₩42,507 | ₩40,901 | ₩42,293 | +3.13% | 1108.8만 |
|---|
| 2026.04.13 | ₩40,151 | ₩41,543 | ₩39,616 | ₩40,954 | +2.00% | 1709.8만 |
|---|
| 2026.04.10 | ₩43,417 | ₩43,685 | ₩41,972 | ₩43,203 | -0.49% | 852만 |
|---|
| 2026.04.09 | ₩43,096 | ₩44,702 | ₩42,132 | ₩43,256 | +0.37% | 1224.2만 |
|---|
| 2026.04.08 | ₩46,683 | ₩46,736 | ₩42,721 | ₩43,364 | -7.11% | 2031.7만 |
|---|
| 2026.04.07 | ₩41,918 | ₩43,256 | ₩40,473 | ₩42,293 | +0.89% | 2475.6만 |
|---|
| 2026.04.06 | ₩43,417 | ₩43,845 | ₩41,972 | ₩42,453 | -2.22% | 1474.2만 |
|---|
| 2026.04.02 | ₩42,775 | ₩46,469 | ₩42,721 | ₩43,952 | +2.75% | 1454.3만 |
|---|
| 2026.04.01 | ₩46,361 | ₩47,379 | ₩46,201 | ₩47,057 | +1.50% | 1232.9만 |
|---|
| 2026.03.31 | ₩41,597 | ₩45,398 | ₩41,543 | ₩44,541 | +7.08% | 1217.7만 |
|---|
| 2026.03.30 | ₩41,276 | ₩41,972 | ₩40,847 | ₩41,276 | 0.00% | 942만 |
|---|
| 2026.03.27 | ₩42,132 | ₩42,775 | ₩41,543 | ₩41,918 | -0.51% | 902.2만 |
|---|
| 2026.03.26 | ₩43,203 | ₩43,952 | ₩42,293 | ₩43,149 | -0.12% | 859.3만 |
|---|
| 2026.03.25 | ₩46,522 | ₩46,683 | ₩44,220 | ₩44,916 | -3.45% | 725.5만 |
|---|
| 2026.03.24 | ₩43,845 | ₩45,130 | ₩43,042 | ₩43,952 | +0.24% | 1073.1만 |
|---|
| 2026.03.23 | ₩45,933 | ₩49,520 | ₩45,826 | ₩46,897 | +2.10% | 2103.4만 |
|---|
| 2026.03.20 | ₩42,989 | ₩43,417 | ₩41,329 | ₩42,453 | -1.25% | 1220.8만 |
|---|
| 2026.03.19 | ₩42,935 | ₩44,809 | ₩41,115 | ₩43,631 | +1.62% | 1119.1만 |
|---|
| 2026.03.18 | ₩43,042 | ₩44,167 | ₩42,186 | ₩42,453 | -1.37% | 1181.6만 |
|---|
| 2026.03.17 | ₩45,184 | ₩46,094 | ₩44,488 | ₩44,648 | -1.18% | 697.6만 |
|---|
| 2026.03.16 | ₩46,522 | ₩47,807 | ₩45,398 | ₩46,843 | +0.69% | 852.6만 |
|---|
| 2026.03.13 | ₩47,111 | ₩47,646 | ₩44,970 | ₩45,558 | -3.30% | 810.7만 |
|---|
| 2026.03.12 | ₩48,182 | ₩49,092 | ₩45,773 | ₩46,094 | -4.33% | 1363.3만 |
|---|
| 2026.03.11 | ₩54,552 | ₩56,533 | ₩51,287 | ₩51,287 | -5.99% | 981.7만 |
|---|
| 2026.03.10 | ₩54,713 | ₩60,495 | ₩53,963 | ₩54,285 | -0.78% | 1339.5만 |
|---|
| 2026.03.09 | ₩50,430 | ₩59,692 | ₩48,182 | ₩56,801 | +12.63% | 2598.6만 |
|---|
| 2026.03.06 | ₩56,801 | ₩58,246 | ₩55,677 | ₩56,212 | -1.04% | 1051.1만 |
|---|
| 2026.03.05 | ₩62,797 | ₩63,279 | ₩60,709 | ₩61,994 | -1.28% | 445.9만 |
|---|
| 2026.03.04 | ₩66,491 | ₩66,812 | ₩64,831 | ₩65,152 | -2.01% | 209.1만 |
|---|
| 2026.03.03 | ₩62,315 | ₩69,060 | ₩62,208 | ₩66,598 | +6.87% | 383.1만 |
|---|
| 2026.03.02 | ₩67,668 | ₩71,309 | ₩67,187 | ₩69,114 | +2.14% | 233만 |
|---|
| 2026.02.27 | ₩75,270 | ₩77,626 | ₩75,056 | ₩75,485 | +0.28% | 65.7만 |
|---|
| 2026.02.26 | ₩81,481 | ₩81,802 | ₩76,502 | ₩79,018 | -3.02% | 98.3만 |
|---|
| 2026.02.25 | ₩77,947 | ₩79,446 | ₩77,894 | ₩78,697 | +0.96% | 41만 |
|---|
| 2026.02.24 | ₩76,555 | ₩78,590 | ₩76,502 | ₩76,984 | +0.56% | 53.7만 |
|---|
| 2026.02.23 | ₩76,395 | ₩78,001 | ₩75,752 | ₩77,198 | +1.05% | 33.1만 |
|---|
| 2026.02.20 | ₩78,054 | ₩78,643 | ₩76,984 | ₩77,573 | -0.62% | 52.3만 |
|---|
| 2026.02.19 | ₩78,429 | ₩79,660 | ₩76,984 | ₩77,037 | -1.77% | 89.9만 |
|---|
| 2026.02.18 | ₩82,926 | ₩82,926 | ₩79,821 | ₩80,142 | -3.36% | 81.7만 |
|---|
| 2026.02.17 | ₩86,245 | ₩88,440 | ₩85,870 | ₩87,369 | +1.30% | 31.2만 |
|---|
| 2026.02.13 | ₩86,299 | ₩87,369 | ₩85,442 | ₩86,566 | +0.31% | 30.1만 |
|---|
| 2026.02.12 | ₩82,765 | ₩87,155 | ₩82,605 | ₩85,870 | +3.75% | 39.1만 |
|---|
| 2026.02.11 | ₩79,660 | ₩82,123 | ₩79,393 | ₩81,052 | +1.75% | 61만 |
|---|
| 2026.02.10 | ₩82,230 | ₩83,943 | ₩81,909 | ₩82,605 | +0.46% | 38만 |
|---|
| 2026.02.09 | ₩85,282 | ₩85,389 | ₩81,695 | ₩82,605 | -3.14% | 41.6만 |
|---|
| 2026.02.06 | ₩86,834 | ₩86,888 | ₩83,354 | ₩84,960 | -2.16% | 37.5만 |
|---|
| 2026.02.05 | ₩85,763 | ₩87,584 | ₩85,121 | ₩85,924 | +0.19% | 44.4만 |
|---|
| 2026.02.04 | ₩86,727 | ₩87,369 | ₩81,320 | ₩84,050 | -3.09% | 111.7만 |
|---|
| 2026.02.03 | ₩88,868 | ₩89,243 | ₩84,960 | ₩85,175 | -4.16% | 71.5만 |
|---|
| 2026.02.02 | ₩89,564 | ₩91,759 | ₩89,404 | ₩90,100 | +0.60% | 68.9만 |
|---|
| 2026.01.30 | ₩82,123 | ₩85,175 | ₩81,320 | ₩82,230 | +0.13% | 51.4만 |
|---|
| 2026.01.29 | ₩80,838 | ₩84,639 | ₩80,303 | ₩82,712 | +2.32% | 86.8만 |
|---|
| 2026.01.28 | ₩87,958 | ₩88,761 | ₩86,941 | ₩87,262 | -0.79% | 26.4만 |
|---|
| 2026.01.27 | ₩92,134 | ₩92,723 | ₩88,761 | ₩88,815 | -3.60% | 45.5만 |
|---|
| 2026.01.26 | ₩93,312 | ₩94,061 | ₩92,455 | ₩92,830 | -0.52% | 32.1만 |
|---|
| 2026.01.23 | ₩92,562 | ₩93,312 | ₩91,759 | ₩92,509 | -0.06% | 50.8만 |
|---|
| 2026.01.22 | ₩95,614 | ₩98,130 | ₩95,614 | ₩96,952 | +1.40% | 30.1만 |
|---|
| 2026.01.21 | ₩94,811 | ₩95,186 | ₩93,526 | ₩93,633 | -1.24% | 32.6만 |
|---|
| 2026.01.20 | ₩95,667 | ₩97,381 | ₩94,864 | ₩97,059 | +1.45% | 31만 |
|---|
| 2026.01.16 | ₩96,042 | ₩97,755 | ₩95,882 | ₩97,648 | +1.67% | 22.8만 |
|---|
| 2026.01.15 | ₩97,755 | ₩99,147 | ₩97,488 | ₩98,987 | +1.26% | 40.9만 |
|---|
| 2026.01.14 | ₩92,616 | ₩97,969 | ₩90,528 | ₩95,400 | +3.01% | 90.9만 |
|---|
| 2026.01.13 | ₩95,935 | ₩96,042 | ₩93,580 | ₩94,329 | -1.67% | 61.4만 |
|---|
| 2026.01.12 | ₩100,111 | ₩101,074 | ₩97,381 | ₩98,291 | -1.82% | 32.2만 |
|---|
| 2026.01.09 | ₩99,897 | ₩100,325 | ₩97,381 | ₩100,218 | +0.32% | 48.1만 |
|---|
| 2026.01.08 | ₩106,000 | ₩106,749 | ₩100,432 | ₩100,593 | -5.10% | 70.4만 |
|---|
| 2026.01.07 | ₩107,231 | ₩109,533 | ₩107,124 | ₩108,462 | +1.15% | 37.6만 |
|---|
| 2026.01.06 | ₩101,663 | ₩107,070 | ₩101,503 | ₩106,856 | +5.11% | 84.4만 |
|---|
| 2026.01.05 | ₩103,965 | ₩105,143 | ₩102,145 | ₩102,252 | -1.65% | 67.8만 |
|---|
| 2026.01.02 | ₩106,856 | ₩107,606 | ₩104,929 | ₩105,250 | -1.50% | 44.4만 |
|---|
| 2025.12.31 | ₩102,092 | ₩105,678 | ₩102,038 | ₩104,983 | +2.83% | 36.6만 |
|---|
| 2025.12.30 | ₩101,931 | ₩103,430 | ₩101,717 | ₩103,269 | +1.31% | 26.1만 |
|---|
| 2025.12.29 | ₩103,002 | ₩103,751 | ₩102,252 | ₩103,751 | +0.73% | 36.2만 |
|---|
| 2025.12.26 | ₩103,751 | ₩107,392 | ₩103,591 | ₩106,535 | +2.68% | 37.1만 |
|---|
| 2025.12.24 | ₩101,717 | ₩102,948 | ₩101,556 | ₩102,199 | +0.47% | 15.2만 |
|---|
| 2025.12.23 | ₩103,484 | ₩103,912 | ₩101,985 | ₩102,145 | -1.29% | 32.9만 |
|---|
| 2025.12.22 | ₩103,698 | ₩104,501 | ₩103,055 | ₩103,269 | -0.41% | 24.5만 |
|---|
| 2025.12.19 | ₩108,676 | ₩109,319 | ₩107,499 | ₩107,927 | -0.69% | 16.9만 |
|---|
| 2025.12.18 | ₩108,355 | ₩110,175 | ₩108,034 | ₩109,854 | +1.38% | 12.6만 |
|---|
| 2025.12.17 | ₩109,426 | ₩110,604 | ₩107,499 | ₩107,713 | -1.57% | 39만 |
|---|
| 2025.12.16 | ₩110,443 | ₩112,638 | ₩110,443 | ₩112,424 | +1.79% | 21.1만 |
|---|
| 2025.12.15 | ₩106,535 | ₩108,569 | ₩106,321 | ₩107,392 | +0.80% | 16.4만 |
|---|
| 2025.12.12 | ₩105,357 | ₩106,482 | ₩104,875 | ₩105,625 | +0.25% | 17.6만 |
|---|
| 2025.12.11 | ₩105,786 | ₩106,428 | ₩103,912 | ₩103,912 | -1.77% | 32.1만 |
|---|
| 2025.12.10 | ₩103,805 | ₩104,501 | ₩100,539 | ₩100,860 | -2.84% | 51.1만 |
|---|
| 2025.12.09 | ₩101,556 | ₩103,055 | ₩101,449 | ₩102,413 | +0.84% | 16.2만 |
|---|
| 2025.12.08 | ₩100,860 | ₩101,877 | ₩100,057 | ₩101,449 | +0.58% | 31.7만 |
|---|
| 2025.12.05 | ₩99,683 | ₩99,736 | ₩97,327 | ₩97,969 | -1.72% | 38.2만 |
|---|
| 2025.12.04 | ₩100,860 | ₩101,556 | ₩98,344 | ₩99,629 | -1.22% | 44만 |
|---|
| 2025.12.03 | ₩100,486 | ₩101,663 | ₩99,147 | ₩101,021 | +0.53% | 41.7만 |
|---|
| 2025.12.02 | ₩100,860 | ₩102,734 | ₩99,683 | ₩102,092 | +1.22% | 31.5만 |
|---|
| 2025.12.01 | ₩100,914 | ₩100,914 | ₩99,094 | ₩99,522 | -1.38% | 22.3만 |
|---|
| 2025.11.28 | ₩100,860 | ₩100,860 | ₩98,933 | ₩99,790 | -1.06% | 27.4만 |
|---|
| 2025.11.26 | ₩104,447 | ₩104,447 | ₩101,342 | ₩101,717 | -2.61% | 22.8만 |
|---|
| 2025.11.25 | ₩104,768 | ₩106,374 | ₩103,109 | ₩103,644 | -1.07% | 23.1만 |
|---|
| 2025.11.24 | ₩104,072 | ₩104,983 | ₩100,753 | ₩101,021 | -2.93% | 21만 |
|---|
| 2025.11.21 | ₩104,072 | ₩105,839 | ₩103,430 | ₩104,072 | 0.00% | 45.3만 |
|---|
| 2025.11.20 | ₩99,468 | ₩102,359 | ₩98,130 | ₩102,145 | +2.69% | 35.6만 |
|---|
| 2025.11.19 | ₩100,753 | ₩101,556 | ₩99,897 | ₩100,432 | -0.32% | 52.8만 |
|---|
| 2025.11.18 | ₩98,398 | ₩99,254 | ₩95,560 | ₩95,935 | -2.50% | 41.7만 |
|---|
| 2025.11.17 | ₩97,595 | ₩98,398 | ₩97,220 | ₩98,237 | +0.66% | 21.8만 |
|---|
| 2025.11.14 | ₩98,344 | ₩98,665 | ₩96,899 | ₩98,237 | -0.11% | 68.1만 |
|---|
| 2025.11.13 | ₩99,897 | ₩101,449 | ₩99,736 | ₩101,235 | +1.34% | 59.4만 |
|---|
| 2025.11.12 | ₩98,130 | ₩101,503 | ₩98,023 | ₩101,182 | +3.11% | 57.9만 |
|---|
| 2025.11.11 | ₩95,560 | ₩95,560 | ₩94,008 | ₩94,597 | -1.01% | 73.3만 |
|---|
| 2025.11.10 | ₩97,327 | ₩98,933 | ₩96,685 | ₩97,006 | -0.33% | 54.7만 |
|---|
| 2025.11.07 | ₩98,184 | ₩99,201 | ₩97,755 | ₩97,862 | -0.33% | 49.1만 |
|---|
| 2025.11.06 | ₩99,201 | ₩100,164 | ₩98,451 | ₩98,987 | -0.22% | 45.4만 |
|---|
| 2025.11.05 | ₩97,488 | ₩98,826 | ₩95,721 | ₩98,665 | +1.21% | 46.8만 |
|---|
| 2025.11.04 | ₩97,273 | ₩97,595 | ₩95,774 | ₩97,059 | -0.22% | 26.1만 |
|---|
| 2025.11.03 | ₩96,096 | ₩97,113 | ₩94,704 | ₩95,614 | -0.50% | 44.9만 |
|---|
| 2025.10.31 | ₩96,631 | ₩97,648 | ₩95,721 | ₩96,524 | -0.11% | 32.2만 |
|---|
| 2025.10.30 | ₩98,665 | ₩99,201 | ₩96,363 | ₩97,809 | -0.87% | 27.2만 |
|---|
| 2025.10.29 | ₩97,595 | ₩97,648 | ₩96,149 | ₩97,381 | -0.22% | 27.2만 |
|---|
| 2025.10.28 | ₩97,648 | ₩99,361 | ₩97,166 | ₩98,612 | +0.99% | 23.3만 |
|---|
| 2025.10.27 | ₩95,989 | ₩96,685 | ₩94,971 | ₩95,935 | -0.06% | 18.4만 |
|---|
| 2025.10.24 | ₩95,774 | ₩96,470 | ₩94,704 | ₩96,203 | +0.45% | 30.9만 |
|---|
| 2025.10.23 | ₩95,882 | ₩96,845 | ₩94,329 | ₩96,685 | +0.84% | 49.8만 |
|---|
| 2025.10.22 | ₩101,770 | ₩102,092 | ₩98,130 | ₩99,308 | -2.42% | 54.8만 |
|---|
| 2025.10.21 | ₩105,143 | ₩107,499 | ₩102,788 | ₩104,661 | -0.46% | 53.3만 |
|---|
| 2025.10.20 | ₩107,285 | ₩107,338 | ₩105,197 | ₩105,571 | -1.60% | 31.6만 |
|---|
| 2025.10.17 | ₩105,678 | ₩106,321 | ₩104,501 | ₩104,983 | -0.66% | 42.5만 |
|---|
| 2025.10.16 | ₩102,895 | ₩107,017 | ₩102,681 | ₩106,160 | +3.17% | 54.1만 |
|---|
| 2025.10.15 | ₩101,717 | ₩103,805 | ₩101,396 | ₩102,841 | +1.11% | 26.3만 |
|---|
| 2025.10.14 | ₩102,948 | ₩104,233 | ₩101,824 | ₩103,162 | +0.21% | 33.5만 |
|---|
| 2025.10.13 | ₩100,325 | ₩101,449 | ₩99,040 | ₩99,468 | -0.85% | 27만 |
|---|
| 2025.10.10 | ₩99,790 | ₩103,109 | ₩98,558 | ₩103,002 | +3.22% | 76만 |
|---|