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 | ₩25,229 | ₩25,256 | ₩24,681 | ₩24,908 | -1.27% | 389.4만 |
| 2026.10.08 | ₩25,122 | ₩25,510 | ₩24,641 | ₩24,774 | -1.38% | 994.5만 |
| 2026.10.07 | ₩25,430 | ₩26,125 | ₩25,269 | ₩25,925 | +1.95% | 575.2만 |
| 2026.10.06 | ₩26,513 | ₩26,674 | ₩25,965 | ₩26,045 | -1.77% | 383.4만 |
| 2026.10.05 | ₩26,192 | ₩26,340 | ₩25,684 | ₩26,192 | 0.00% | 532.3만 |
| 2026.10.02 | ₩27,062 | ₩27,383 | ₩25,978 | ₩26,045 | -3.76% | 806.3만 |
| 2026.10.01 | ₩26,661 | ₩26,727 | ₩25,791 | ₩25,938 | -2.71% | 625.5만 |
| 2026.09.30 | ₩26,273 | ₩26,607 | ₩26,112 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,554 |
| +1.07% |
| 511.3만 |
| 2026.09.29 | ₩27,289 | ₩27,343 | ₩26,661 | ₩27,236 | -0.20% | 455.7만 |
|---|
| 2026.09.28 | ₩26,580 | ₩27,503 | ₩26,259 | ₩26,661 | +0.30% | 820만 |
|---|
| 2026.09.25 | ₩27,142 | ₩27,664 | ₩26,687 | ₩27,289 | +0.54% | 684.3만 |
|---|
| 2026.09.24 | ₩26,794 | ₩27,075 | ₩25,885 | ₩26,580 | -0.80% | 887.1만 |
|---|
| 2026.09.23 | ₩27,530 | ₩27,610 | ₩27,022 | ₩27,169 | -1.31% | 436.4만 |
|---|
| 2026.09.22 | ₩28,079 | ₩28,293 | ₩27,356 | ₩27,972 | -0.38% | 823.8만 |
|---|
| 2026.09.21 | ₩27,356 | ₩27,851 | ₩27,196 | ₩27,383 | +0.10% | 646.2만 |
|---|
| 2026.09.18 | ₩27,022 | ₩27,089 | ₩26,674 | ₩26,741 | -1.04% | 423.5만 |
|---|
| 2026.09.17 | ₩27,263 | ₩27,329 | ₩26,834 | ₩27,156 | -0.39% | 455.4만 |
|---|
| 2026.09.16 | ₩26,580 | ₩27,477 | ₩26,580 | ₩27,129 | +2.06% | 914.5만 |
|---|
| 2026.09.15 | ₩26,634 | ₩26,634 | ₩26,059 | ₩26,299 | -1.26% | 1163만 |
|---|
| 2026.09.14 | ₩27,075 | ₩27,838 | ₩26,888 | ₩27,289 | +0.79% | 785.9만 |
|---|
| 2026.09.11 | ₩28,065 | ₩28,199 | ₩27,557 | ₩27,570 | -1.76% | 835.7만 |
|---|
| 2026.09.10 | ₩27,597 | ₩28,132 | ₩26,834 | ₩27,196 | -1.45% | 1427.9만 |
|---|
| 2026.09.09 | ₩28,627 | ₩28,854 | ₩28,333 | ₩28,373 | -0.89% | 689.5만 |
|---|
| 2026.09.08 | ₩29,282 | ₩29,497 | ₩28,761 | ₩28,854 | -1.46% | 777.7만 |
|---|
| 2026.09.04 | ₩30,393 | ₩31,062 | ₩29,751 | ₩30,018 | -1.23% | 480.4만 |
|---|
| 2026.09.03 | ₩30,527 | ₩30,714 | ₩30,112 | ₩30,513 | -0.04% | 411.6만 |
|---|
| 2026.09.02 | ₩30,486 | ₩30,767 | ₩29,911 | ₩30,152 | -1.10% | 545.4만 |
|---|
| 2026.09.01 | ₩31,222 | ₩31,597 | ₩30,032 | ₩30,098 | -3.60% | 1039.7만 |
|---|
| 2026.08.31 | ₩32,212 | ₩32,426 | ₩31,717 | ₩32,065 | -0.46% | 458.7만 |
|---|
| 2026.08.28 | ₩34,272 | ₩34,366 | ₩33,563 | ₩33,643 | -1.83% | 175.8만 |
|---|
| 2026.08.27 | ₩34,192 | ₩34,593 | ₩32,988 | ₩33,563 | -1.84% | 286.2만 |
|---|
| 2026.08.26 | ₩34,914 | ₩34,981 | ₩33,296 | ₩34,299 | -1.76% | 327만 |
|---|
| 2026.08.25 | ₩33,978 | ₩34,767 | ₩33,550 | ₩34,740 | +2.24% | 482.1만 |
|---|
| 2026.08.24 | ₩32,105 | ₩33,001 | ₩32,038 | ₩32,546 | +1.37% | 272.4만 |
|---|
| 2026.08.21 | ₩31,423 | ₩31,757 | ₩31,276 | ₩31,583 | +0.51% | 309.9만 |
|---|
| 2026.08.20 | ₩31,704 | ₩32,225 | ₩31,516 | ₩31,757 | +0.17% | 389.8만 |
|---|
| 2026.08.19 | ₩32,560 | ₩33,055 | ₩31,985 | ₩32,881 | +0.99% | 262.8만 |
|---|
| 2026.08.18 | ₩32,292 | ₩32,774 | ₩32,025 | ₩32,587 | +0.91% | 335.4만 |
|---|
| 2026.08.17 | ₩34,446 | ₩34,633 | ₩32,667 | ₩32,894 | -4.50% | 481만 |
|---|
| 2026.08.14 | ₩35,596 | ₩35,837 | ₩34,700 | ₩34,847 | -2.10% | 210.6만 |
|---|
| 2026.08.13 | ₩35,677 | ₩36,265 | ₩34,687 | ₩35,463 | -0.60% | 367.9만 |
|---|
| 2026.08.12 | ₩35,075 | ₩35,369 | ₩34,513 | ₩34,647 | -1.22% | 288.9만 |
|---|
| 2026.08.11 | ₩35,770 | ₩35,851 | ₩34,500 | ₩34,553 | -3.40% | 350.7만 |
|---|
| 2026.08.10 | ₩37,081 | ₩37,081 | ₩34,647 | ₩35,048 | -5.48% | 572.9만 |
|---|
| 2026.08.07 | ₩39,730 | ₩39,824 | ₩38,299 | ₩39,342 | -0.98% | 231.6만 |
|---|
| 2026.08.06 | ₩40,559 | ₩40,666 | ₩38,847 | ₩39,208 | -3.33% | 516.3만 |
|---|
| 2026.08.05 | ₩40,613 | ₩41,830 | ₩40,613 | ₩41,349 | +1.81% | 431.6만 |
|---|
| 2026.08.04 | ₩40,599 | ₩41,469 | ₩40,238 | ₩40,894 | +0.72% | 579.8만 |
|---|
| 2026.08.03 | ₩38,927 | ₩39,369 | ₩38,432 | ₩38,740 | -0.48% | 394.6만 |
|---|
| 2026.07.31 | ₩35,877 | ₩36,680 | ₩35,637 | ₩36,319 | +1.23% | 330.7만 |
|---|
| 2026.07.30 | ₩36,854 | ₩36,948 | ₩36,359 | ₩36,693 | -0.44% | 432.3만 |
|---|
| 2026.07.29 | ₩36,573 | ₩36,600 | ₩35,222 | ₩35,396 | -3.22% | 541.7만 |
|---|
| 2026.07.28 | ₩38,071 | ₩40,145 | ₩37,844 | ₩39,583 | +3.97% | 741.4만 |
|---|
| 2026.07.27 | ₩36,439 | ₩37,550 | ₩36,386 | ₩37,523 | +2.97% | 634.7만 |
|---|
| 2026.07.24 | ₩34,286 | ₩35,035 | ₩34,138 | ₩34,219 | -0.20% | 324.4만 |
|---|
| 2026.07.23 | ₩33,643 | ₩34,125 | ₩32,894 | ₩33,978 | +0.99% | 849.6만 |
|---|
| 2026.07.22 | ₩35,382 | ₩35,703 | ₩35,048 | ₩35,275 | -0.30% | 358.8만 |
|---|
| 2026.07.21 | ₩35,623 | ₩36,038 | ₩35,289 | ₩35,770 | +0.41% | 317.1만 |
|---|
| 2026.07.20 | ₩37,108 | ₩37,215 | ₩35,958 | ₩36,346 | -2.05% | 330.3만 |
|---|
| 2026.07.17 | ₩36,907 | ₩37,429 | ₩36,158 | ₩36,747 | -0.43% | 314만 |
|---|
| 2026.07.16 | ₩37,710 | ₩38,847 | ₩37,603 | ₩38,566 | +2.27% | 213.3만 |
|---|
| 2026.07.15 | ₩37,603 | ₩38,981 | ₩37,576 | ₩37,844 | +0.64% | 342.2만 |
|---|
| 2026.07.14 | ₩38,834 | ₩39,917 | ₩38,259 | ₩38,419 | -1.07% | 353.8만 |
|---|
| 2026.07.13 | ₩42,446 | ₩42,579 | ₩38,299 | ₩38,927 | -8.29% | 790.2만 |
|---|
| 2026.07.10 | ₩44,278 | ₩45,281 | ₩43,355 | ₩44,345 | +0.15% | 306.9만 |
|---|
| 2026.07.09 | ₩43,342 | ₩44,693 | ₩43,302 | ₩44,332 | +2.28% | 293.3만 |
|---|
| 2026.07.08 | ₩42,673 | ₩43,409 | ₩41,108 | ₩42,365 | -0.72% | 692만 |
|---|
| 2026.07.07 | ₩46,526 | ₩46,673 | ₩44,024 | ₩44,546 | -4.26% | 501.9만 |
|---|
| 2026.07.06 | ₩47,315 | ₩47,783 | ₩46,994 | ₩47,154 | -0.34% | 207.1만 |
|---|
| 2026.07.02 | ₩48,599 | ₩48,933 | ₩47,301 | ₩47,649 | -1.95% | 264.8만 |
|---|
| 2026.07.01 | ₩47,582 | ₩48,505 | ₩47,208 | ₩48,331 | +1.57% | 314.5만 |
|---|
| 2026.06.30 | ₩45,656 | ₩47,676 | ₩45,656 | ₩46,847 | +2.61% | 276.2만 |
|---|
| 2026.06.29 | ₩46,766 | ₩47,074 | ₩46,031 | ₩46,592 | -0.37% | 313.4만 |
|---|
| 2026.06.26 | ₩47,716 | ₩48,733 | ₩47,489 | ₩47,622 | -0.20% | 743.7만 |
|---|
| 2026.06.25 | ₩47,355 | ₩47,475 | ₩44,693 | ₩45,188 | -4.58% | 623.2만 |
|---|
| 2026.06.24 | ₩47,061 | ₩47,770 | ₩46,659 | ₩47,408 | +0.74% | 1064.7만 |
|---|
| 2026.06.23 | ₩44,653 | ₩45,041 | ₩44,158 | ₩44,345 | -0.69% | 433만 |
|---|
| 2026.06.22 | ₩43,489 | ₩44,506 | ₩43,476 | ₩43,770 | +0.65% | 565.8만 |
|---|
| 2026.06.18 | ₩43,716 | ₩44,880 | ₩42,191 | ₩42,593 | -2.57% | 898.9만 |
|---|
| 2026.06.17 | ₩41,683 | ₩42,660 | ₩39,650 | ₩42,633 | +2.28% | 845.6만 |
|---|
| 2026.06.16 | ₩41,255 | ₩42,673 | ₩40,867 | ₩41,670 | +1.01% | 919.6만 |
|---|
| 2026.06.15 | ₩39,636 | ₩40,158 | ₩39,235 | ₩39,369 | -0.67% | 856.9만 |
|---|
| 2026.06.12 | ₩36,573 | ₩37,523 | ₩35,516 | ₩37,496 | +2.52% | 1105.1만 |
|---|
| 2026.06.11 | ₩33,643 | ₩35,851 | ₩32,975 | ₩35,556 | +5.69% | 1281.5만 |
|---|
| 2026.06.10 | ₩34,379 | ₩34,500 | ₩33,015 | ₩33,750 | -1.83% | 628.3만 |
|---|
| 2026.06.09 | ₩35,008 | ₩36,252 | ₩34,393 | ₩35,021 | +0.04% | 1092.9만 |
|---|
| 2026.06.08 | ₩34,473 | ₩34,794 | ₩33,697 | ₩33,898 | -1.67% | 428.3만 |
|---|
| 2026.06.05 | ₩34,954 | ₩35,904 | ₩34,954 | ₩35,423 | +1.34% | 666.2만 |
|---|
| 2026.06.04 | ₩34,366 | ₩34,861 | ₩34,286 | ₩34,366 | 0.00% | 457.5만 |
|---|
| 2026.06.03 | ₩33,362 | ₩33,563 | ₩32,720 | ₩33,028 | -1.00% | 1954.7만 |
|---|
| 2026.06.02 | ₩34,914 | ₩35,021 | ₩33,951 | ₩33,978 | -2.68% | 1579.1만 |
|---|
| 2026.06.01 | ₩34,580 | ₩35,650 | ₩33,643 | ₩34,901 | +0.93% | 1026.4만 |
|---|
| 2026.05.29 | ₩36,814 | ₩37,643 | ₩36,265 | ₩36,774 | -0.11% | 1171.8만 |
|---|
| 2026.05.28 | ₩35,570 | ₩37,991 | ₩35,409 | ₩35,998 | +1.20% | 1130.7만 |
|---|
| 2026.05.27 | ₩36,974 | ₩37,349 | ₩36,065 | ₩36,760 | -0.58% | 1551.3만 |
|---|
| 2026.05.26 | ₩35,262 | ₩35,637 | ₩34,513 | ₩35,583 | +0.91% | 2849.2만 |
|---|
| 2026.05.22 | ₩33,550 | ₩34,994 | ₩32,801 | ₩34,031 | +1.44% | 1270.7만 |
|---|
| 2026.05.21 | ₩31,409 | ₩34,245 | ₩31,035 | ₩33,389 | +6.30% | 1756만 |
|---|
| 2026.05.20 | ₩31,784 | ₩34,406 | ₩31,570 | ₩33,336 | +4.88% | 1603.4만 |
|---|
| 2026.05.19 | ₩30,767 | ₩31,784 | ₩30,660 | ₩31,195 | +1.39% | 1230.5만 |
|---|
| 2026.05.18 | ₩32,533 | ₩32,801 | ₩30,553 | ₩31,998 | -1.64% | 1810.8만 |
|---|
| 2026.05.15 | ₩32,854 | ₩33,068 | ₩32,212 | ₩32,266 | -1.79% | 1103.9만 |
|---|
| 2026.05.14 | ₩34,513 | ₩34,673 | ₩33,710 | ₩33,764 | -2.17% | 1085.7만 |
|---|
| 2026.05.13 | ₩33,175 | ₩34,245 | ₩32,908 | ₩33,710 | +1.61% | 1436.3만 |
|---|
| 2026.05.12 | ₩32,694 | ₩33,229 | ₩32,426 | ₩32,694 | 0.00% | 1375.6만 |
|---|
| 2026.05.11 | ₩35,690 | ₩35,958 | ₩33,978 | ₩34,299 | -3.90% | 1439.3만 |
|---|
| 2026.05.08 | ₩37,991 | ₩38,098 | ₩36,386 | ₩36,974 | -2.68% | 1267.6만 |
|---|
| 2026.05.07 | ₩39,757 | ₩40,238 | ₩36,974 | ₩37,402 | -5.92% | 2419.8만 |
|---|
| 2026.05.06 | ₩37,402 | ₩38,366 | ₩36,974 | ₩37,991 | +1.57% | 2363.3만 |
|---|
| 2026.05.05 | ₩34,352 | ₩34,780 | ₩33,871 | ₩33,978 | -1.09% | 1125.9만 |
|---|
| 2026.05.04 | ₩34,780 | ₩35,048 | ₩32,587 | ₩33,015 | -5.08% | 2355.3만 |
|---|
| 2026.05.01 | ₩35,690 | ₩37,349 | ₩35,530 | ₩35,904 | +0.60% | 1441.3만 |
|---|
| 2026.04.30 | ₩36,065 | ₩36,118 | ₩35,048 | ₩35,102 | -2.67% | 2013.9만 |
|---|
| 2026.04.29 | ₩35,369 | ₩35,851 | ₩34,834 | ₩35,102 | -0.76% | 2223.3만 |
|---|
| 2026.04.28 | ₩37,188 | ₩37,830 | ₩36,760 | ₩37,402 | +0.58% | 1066.7만 |
|---|
| 2026.04.27 | ₩38,687 | ₩38,794 | ₩37,777 | ₩38,366 | -0.83% | 695.2만 |
|---|
| 2026.04.24 | ₩39,382 | ₩40,185 | ₩38,580 | ₩39,275 | -0.27% | 792.3만 |
|---|
| 2026.04.23 | ₩39,703 | ₩39,810 | ₩37,456 | ₩38,366 | -3.37% | 1134만 |
|---|
| 2026.04.22 | ₩41,201 | ₩41,255 | ₩39,971 | ₩40,345 | -2.08% | 895.3만 |
|---|
| 2026.04.21 | ₩42,486 | ₩42,646 | ₩40,292 | ₩40,613 | -4.41% | 1348.4만 |
|---|
| 2026.04.20 | ₩43,288 | ₩43,502 | ₩41,951 | ₩42,967 | -0.74% | 932.5만 |
|---|
| 2026.04.17 | ₩45,750 | ₩47,515 | ₩44,894 | ₩45,322 | -0.94% | 2147.2만 |
|---|
| 2026.04.16 | ₩41,523 | ₩41,576 | ₩40,559 | ₩41,308 | -0.52% | 781.8만 |
|---|
| 2026.04.15 | ₩42,111 | ₩42,432 | ₩41,041 | ₩41,737 | -0.89% | 950.2만 |
|---|
| 2026.04.14 | ₩40,987 | ₩42,486 | ₩40,880 | ₩42,272 | +3.13% | 1108.8만 |
|---|
| 2026.04.13 | ₩40,131 | ₩41,523 | ₩39,596 | ₩40,934 | +2.00% | 1709.8만 |
|---|
| 2026.04.10 | ₩43,395 | ₩43,663 | ₩41,951 | ₩43,181 | -0.49% | 852만 |
|---|
| 2026.04.09 | ₩43,074 | ₩44,680 | ₩42,111 | ₩43,235 | +0.37% | 1224.2만 |
|---|
| 2026.04.08 | ₩46,659 | ₩46,713 | ₩42,700 | ₩43,342 | -7.11% | 2031.7만 |
|---|
| 2026.04.07 | ₩41,897 | ₩43,235 | ₩40,452 | ₩42,272 | +0.89% | 2475.6만 |
|---|
| 2026.04.06 | ₩43,395 | ₩43,823 | ₩41,951 | ₩42,432 | -2.22% | 1474.2만 |
|---|
| 2026.04.02 | ₩42,753 | ₩46,445 | ₩42,700 | ₩43,930 | +2.75% | 1454.3만 |
|---|
| 2026.04.01 | ₩46,338 | ₩47,355 | ₩46,178 | ₩47,034 | +1.50% | 1232.9만 |
|---|
| 2026.03.31 | ₩41,576 | ₩45,375 | ₩41,523 | ₩44,519 | +7.08% | 1217.7만 |
|---|
| 2026.03.30 | ₩41,255 | ₩41,951 | ₩40,827 | ₩41,255 | 0.00% | 942만 |
|---|
| 2026.03.27 | ₩42,111 | ₩42,753 | ₩41,523 | ₩41,897 | -0.51% | 902.2만 |
|---|
| 2026.03.26 | ₩43,181 | ₩43,930 | ₩42,272 | ₩43,128 | -0.12% | 859.3만 |
|---|
| 2026.03.25 | ₩46,499 | ₩46,659 | ₩44,198 | ₩44,894 | -3.45% | 725.5만 |
|---|
| 2026.03.24 | ₩43,823 | ₩45,108 | ₩43,021 | ₩43,930 | +0.24% | 1073.1만 |
|---|
| 2026.03.23 | ₩45,910 | ₩49,495 | ₩45,803 | ₩46,873 | +2.10% | 2103.4만 |
|---|
| 2026.03.20 | ₩42,967 | ₩43,395 | ₩41,308 | ₩42,432 | -1.25% | 1220.8만 |
|---|
| 2026.03.19 | ₩42,914 | ₩44,787 | ₩41,094 | ₩43,609 | +1.62% | 1119.1만 |
|---|
| 2026.03.18 | ₩43,021 | ₩44,144 | ₩42,165 | ₩42,432 | -1.37% | 1181.6만 |
|---|
| 2026.03.17 | ₩45,161 | ₩46,071 | ₩44,465 | ₩44,626 | -1.18% | 697.6만 |
|---|
| 2026.03.16 | ₩46,499 | ₩47,783 | ₩45,375 | ₩46,820 | +0.69% | 852.6만 |
|---|
| 2026.03.13 | ₩47,087 | ₩47,622 | ₩44,947 | ₩45,536 | -3.30% | 810.7만 |
|---|
| 2026.03.12 | ₩48,158 | ₩49,067 | ₩45,750 | ₩46,071 | -4.33% | 1363.3만 |
|---|
| 2026.03.11 | ₩54,525 | ₩56,505 | ₩51,261 | ₩51,261 | -5.99% | 981.7만 |
|---|
| 2026.03.10 | ₩54,686 | ₩60,464 | ₩53,936 | ₩54,258 | -0.78% | 1339.5만 |
|---|
| 2026.03.09 | ₩50,405 | ₩59,662 | ₩48,158 | ₩56,772 | +12.63% | 2598.6만 |
|---|
| 2026.03.06 | ₩56,772 | ₩58,217 | ₩55,649 | ₩56,184 | -1.04% | 1051.1만 |
|---|
| 2026.03.05 | ₩62,765 | ₩63,247 | ₩60,679 | ₩61,963 | -1.28% | 445.9만 |
|---|
| 2026.03.04 | ₩66,457 | ₩66,778 | ₩64,799 | ₩65,120 | -2.01% | 209.1만 |
|---|
| 2026.03.03 | ₩62,284 | ₩69,026 | ₩62,177 | ₩66,564 | +6.87% | 383.1만 |
|---|
| 2026.03.02 | ₩67,635 | ₩71,273 | ₩67,153 | ₩69,079 | +2.14% | 233만 |
|---|
| 2026.02.27 | ₩75,233 | ₩77,587 | ₩75,019 | ₩75,447 | +0.28% | 65.7만 |
|---|
| 2026.02.26 | ₩81,440 | ₩81,761 | ₩76,464 | ₩78,978 | -3.02% | 98.3만 |
|---|
| 2026.02.25 | ₩77,908 | ₩79,406 | ₩77,855 | ₩78,657 | +0.96% | 41만 |
|---|
| 2026.02.24 | ₩76,517 | ₩78,550 | ₩76,464 | ₩76,945 | +0.56% | 53.7만 |
|---|
| 2026.02.23 | ₩76,356 | ₩77,962 | ₩75,714 | ₩77,159 | +1.05% | 33.1만 |
|---|
| 2026.02.20 | ₩78,015 | ₩78,604 | ₩76,945 | ₩77,534 | -0.62% | 52.3만 |
|---|
| 2026.02.19 | ₩78,390 | ₩79,620 | ₩76,945 | ₩76,999 | -1.77% | 89.9만 |
|---|
| 2026.02.18 | ₩82,885 | ₩82,885 | ₩79,781 | ₩80,102 | -3.36% | 81.7만 |
|---|
| 2026.02.17 | ₩86,202 | ₩88,396 | ₩85,827 | ₩87,326 | +1.30% | 31.2만 |
|---|
| 2026.02.13 | ₩86,256 | ₩87,326 | ₩85,399 | ₩86,523 | +0.31% | 30.1만 |
|---|
| 2026.02.12 | ₩82,724 | ₩87,112 | ₩82,563 | ₩85,827 | +3.75% | 39.1만 |
|---|
| 2026.02.11 | ₩79,620 | ₩82,082 | ₩79,353 | ₩81,012 | +1.75% | 61만 |
|---|
| 2026.02.10 | ₩82,189 | ₩83,901 | ₩81,868 | ₩82,563 | +0.46% | 38만 |
|---|
| 2026.02.09 | ₩85,239 | ₩85,346 | ₩81,654 | ₩82,563 | -3.14% | 41.6만 |
|---|
| 2026.02.06 | ₩86,791 | ₩86,844 | ₩83,313 | ₩84,918 | -2.16% | 37.5만 |
|---|
| 2026.02.05 | ₩85,720 | ₩87,540 | ₩85,078 | ₩85,881 | +0.19% | 44.4만 |
|---|
| 2026.02.04 | ₩86,684 | ₩87,326 | ₩81,279 | ₩84,008 | -3.09% | 111.7만 |
|---|
| 2026.02.03 | ₩88,824 | ₩89,199 | ₩84,918 | ₩85,132 | -4.16% | 71.5만 |
|---|
| 2026.02.02 | ₩89,520 | ₩91,713 | ₩89,359 | ₩90,055 | +0.60% | 68.9만 |
|---|
| 2026.01.30 | ₩82,082 | ₩85,132 | ₩81,279 | ₩82,189 | +0.13% | 51.4만 |
|---|
| 2026.01.29 | ₩80,798 | ₩84,597 | ₩80,263 | ₩82,670 | +2.32% | 86.8만 |
|---|
| 2026.01.28 | ₩87,914 | ₩88,717 | ₩86,898 | ₩87,219 | -0.79% | 26.4만 |
|---|
| 2026.01.27 | ₩92,088 | ₩92,677 | ₩88,717 | ₩88,770 | -3.60% | 45.5만 |
|---|
| 2026.01.26 | ₩93,265 | ₩94,014 | ₩92,409 | ₩92,784 | -0.52% | 32.1만 |
|---|
| 2026.01.23 | ₩92,516 | ₩93,265 | ₩91,713 | ₩92,463 | -0.06% | 50.8만 |
|---|
| 2026.01.22 | ₩95,566 | ₩98,081 | ₩95,566 | ₩96,904 | +1.40% | 30.1만 |
|---|
| 2026.01.21 | ₩94,763 | ₩95,138 | ₩93,479 | ₩93,586 | -1.24% | 32.6만 |
|---|
| 2026.01.20 | ₩95,620 | ₩97,332 | ₩94,817 | ₩97,011 | +1.45% | 31만 |
|---|
| 2026.01.16 | ₩95,994 | ₩97,706 | ₩95,834 | ₩97,599 | +1.67% | 22.8만 |
|---|
| 2026.01.15 | ₩97,706 | ₩99,098 | ₩97,439 | ₩98,937 | +1.26% | 40.9만 |
|---|
| 2026.01.14 | ₩92,570 | ₩97,920 | ₩90,483 | ₩95,352 | +3.01% | 90.9만 |
|---|
| 2026.01.13 | ₩95,887 | ₩95,994 | ₩93,533 | ₩94,282 | -1.67% | 61.4만 |
|---|
| 2026.01.12 | ₩100,061 | ₩101,024 | ₩97,332 | ₩98,241 | -1.82% | 32.2만 |
|---|
| 2026.01.09 | ₩99,847 | ₩100,275 | ₩97,332 | ₩100,168 | +0.32% | 48.1만 |
|---|
| 2026.01.08 | ₩105,947 | ₩106,696 | ₩100,382 | ₩100,542 | -5.10% | 70.4만 |
|---|
| 2026.01.07 | ₩107,177 | ₩109,478 | ₩107,070 | ₩108,408 | +1.15% | 37.6만 |
|---|
| 2026.01.06 | ₩101,612 | ₩107,017 | ₩101,452 | ₩106,803 | +5.11% | 84.4만 |
|---|
| 2026.01.05 | ₩103,913 | ₩105,090 | ₩102,094 | ₩102,201 | -1.65% | 67.8만 |
|---|
| 2026.01.02 | ₩106,803 | ₩107,552 | ₩104,876 | ₩105,198 | -1.50% | 44.4만 |
|---|
| 2025.12.31 | ₩102,041 | ₩105,626 | ₩101,987 | ₩104,930 | +2.83% | 36.6만 |
|---|
| 2025.12.30 | ₩101,880 | ₩103,378 | ₩101,666 | ₩103,218 | +1.31% | 26.1만 |
|---|
| 2025.12.29 | ₩102,950 | ₩103,699 | ₩102,201 | ₩103,699 | +0.73% | 36.2만 |
|---|
| 2025.12.26 | ₩103,699 | ₩107,338 | ₩103,539 | ₩106,482 | +2.68% | 37.1만 |
|---|
| 2025.12.24 | ₩101,666 | ₩102,897 | ₩101,505 | ₩102,148 | +0.47% | 15.2만 |
|---|
| 2025.12.23 | ₩103,432 | ₩103,860 | ₩101,933 | ₩102,094 | -1.29% | 32.9만 |
|---|
| 2025.12.22 | ₩103,646 | ₩104,448 | ₩103,004 | ₩103,218 | -0.41% | 24.5만 |
|---|
| 2025.12.19 | ₩108,622 | ₩109,264 | ₩107,445 | ₩107,873 | -0.69% | 16.9만 |
|---|
| 2025.12.18 | ₩108,301 | ₩110,120 | ₩107,980 | ₩109,799 | +1.38% | 12.6만 |
|---|
| 2025.12.17 | ₩109,371 | ₩110,548 | ₩107,445 | ₩107,659 | -1.57% | 39만 |
|---|
| 2025.12.16 | ₩110,388 | ₩112,582 | ₩110,388 | ₩112,368 | +1.79% | 21.1만 |
|---|
| 2025.12.15 | ₩106,482 | ₩108,515 | ₩106,268 | ₩107,338 | +0.80% | 16.4만 |
|---|
| 2025.12.12 | ₩105,305 | ₩106,428 | ₩104,823 | ₩105,572 | +0.25% | 17.6만 |
|---|
| 2025.12.11 | ₩105,733 | ₩106,375 | ₩103,860 | ₩103,860 | -1.77% | 32.1만 |
|---|
| 2025.12.10 | ₩103,753 | ₩104,448 | ₩100,489 | ₩100,810 | -2.84% | 51.1만 |
|---|
| 2025.12.09 | ₩101,505 | ₩103,004 | ₩101,398 | ₩102,362 | +0.84% | 16.2만 |
|---|
| 2025.12.08 | ₩100,810 | ₩101,826 | ₩100,007 | ₩101,398 | +0.58% | 31.7만 |
|---|
| 2025.12.05 | ₩99,633 | ₩99,686 | ₩97,278 | ₩97,920 | -1.72% | 38.2만 |
|---|
| 2025.12.04 | ₩100,810 | ₩101,505 | ₩98,295 | ₩99,579 | -1.22% | 44만 |
|---|
| 2025.12.03 | ₩100,435 | ₩101,612 | ₩99,098 | ₩100,970 | +0.53% | 41.7만 |
|---|
| 2025.12.02 | ₩100,810 | ₩102,683 | ₩99,633 | ₩102,041 | +1.22% | 31.5만 |
|---|
| 2025.12.01 | ₩100,863 | ₩100,863 | ₩99,044 | ₩99,472 | -1.38% | 22.3만 |
|---|
| 2025.11.28 | ₩100,810 | ₩100,810 | ₩98,884 | ₩99,740 | -1.06% | 27.4만 |
|---|
| 2025.11.26 | ₩104,395 | ₩104,395 | ₩101,291 | ₩101,666 | -2.61% | 22.8만 |
|---|
| 2025.11.25 | ₩104,716 | ₩106,321 | ₩103,057 | ₩103,592 | -1.07% | 23.1만 |
|---|
| 2025.11.24 | ₩104,020 | ₩104,930 | ₩100,703 | ₩100,970 | -2.93% | 21만 |
|---|
| 2025.11.21 | ₩104,020 | ₩105,786 | ₩103,378 | ₩104,020 | 0.00% | 45.3만 |
|---|
| 2025.11.20 | ₩99,419 | ₩102,308 | ₩98,081 | ₩102,094 | +2.69% | 35.6만 |
|---|
| 2025.11.19 | ₩100,703 | ₩101,505 | ₩99,847 | ₩100,382 | -0.32% | 52.8만 |
|---|
| 2025.11.18 | ₩98,348 | ₩99,205 | ₩95,512 | ₩95,887 | -2.50% | 41.7만 |
|---|
| 2025.11.17 | ₩97,546 | ₩98,348 | ₩97,171 | ₩98,188 | +0.66% | 21.8만 |
|---|
| 2025.11.14 | ₩98,295 | ₩98,616 | ₩96,850 | ₩98,188 | -0.11% | 68.1만 |
|---|
| 2025.11.13 | ₩99,847 | ₩101,398 | ₩99,686 | ₩101,184 | +1.34% | 59.4만 |
|---|
| 2025.11.12 | ₩98,081 | ₩101,452 | ₩97,974 | ₩101,131 | +3.11% | 57.9만 |
|---|
| 2025.11.11 | ₩95,512 | ₩95,512 | ₩93,961 | ₩94,549 | -1.01% | 73.3만 |
|---|
| 2025.11.10 | ₩97,278 | ₩98,884 | ₩96,636 | ₩96,957 | -0.33% | 54.7만 |
|---|
| 2025.11.07 | ₩98,134 | ₩99,151 | ₩97,706 | ₩97,813 | -0.33% | 49.1만 |
|---|
| 2025.11.06 | ₩99,151 | ₩100,114 | ₩98,402 | ₩98,937 | -0.22% | 45.4만 |
|---|
| 2025.11.05 | ₩97,439 | ₩98,777 | ₩95,673 | ₩98,616 | +1.21% | 46.8만 |
|---|
| 2025.11.04 | ₩97,225 | ₩97,546 | ₩95,727 | ₩97,011 | -0.22% | 26.1만 |
|---|
| 2025.11.03 | ₩96,048 | ₩97,064 | ₩94,656 | ₩95,566 | -0.50% | 44.9만 |
|---|
| 2025.10.31 | ₩96,583 | ₩97,599 | ₩95,673 | ₩96,476 | -0.11% | 32.2만 |
|---|
| 2025.10.30 | ₩98,616 | ₩99,151 | ₩96,315 | ₩97,760 | -0.87% | 27.2만 |
|---|
| 2025.10.29 | ₩97,546 | ₩97,599 | ₩96,101 | ₩97,332 | -0.22% | 27.2만 |
|---|
| 2025.10.28 | ₩97,599 | ₩99,312 | ₩97,118 | ₩98,562 | +0.99% | 23.3만 |
|---|
| 2025.10.27 | ₩95,941 | ₩96,636 | ₩94,924 | ₩95,887 | -0.06% | 18.4만 |
|---|
| 2025.10.24 | ₩95,727 | ₩96,422 | ₩94,656 | ₩96,155 | +0.45% | 30.9만 |
|---|
| 2025.10.23 | ₩95,834 | ₩96,797 | ₩94,282 | ₩96,636 | +0.84% | 49.8만 |
|---|
| 2025.10.22 | ₩101,719 | ₩102,041 | ₩98,081 | ₩99,258 | -2.42% | 54.8만 |
|---|
| 2025.10.21 | ₩105,090 | ₩107,445 | ₩102,736 | ₩104,609 | -0.46% | 53.3만 |
|---|
| 2025.10.20 | ₩107,231 | ₩107,284 | ₩105,144 | ₩105,519 | -1.60% | 31.6만 |
|---|
| 2025.10.17 | ₩105,626 | ₩106,268 | ₩104,448 | ₩104,930 | -0.66% | 42.5만 |
|---|
| 2025.10.16 | ₩102,843 | ₩106,963 | ₩102,629 | ₩106,107 | +3.17% | 54.1만 |
|---|
| 2025.10.15 | ₩101,666 | ₩103,753 | ₩101,345 | ₩102,790 | +1.11% | 26.3만 |
|---|
| 2025.10.14 | ₩102,897 | ₩104,181 | ₩101,773 | ₩103,111 | +0.21% | 33.5만 |
|---|
| 2025.10.13 | ₩100,275 | ₩101,398 | ₩98,991 | ₩99,419 | -0.85% | 27만 |
|---|
| 2025.10.10 | ₩99,740 | ₩103,057 | ₩98,509 | ₩102,950 | +3.22% | 76만 |
|---|