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 | ₩25,218 | ₩25,245 | ₩24,670 | ₩24,898 | -1.27% | 389.4만 |
| 2026.10.08 | ₩25,111 | ₩25,499 | ₩24,630 | ₩24,764 | -1.38% | 994.5만 |
| 2026.10.07 | ₩25,419 | ₩26,114 | ₩25,259 | ₩25,914 | +1.95% | 575.2만 |
| 2026.10.06 | ₩26,502 | ₩26,663 | ₩25,954 | ₩26,034 | -1.77% | 383.4만 |
| 2026.10.05 | ₩26,181 | ₩26,328 | ₩25,673 | ₩26,181 | 0.00% | 532.3만 |
| 2026.10.02 | ₩27,050 | ₩27,371 | ₩25,967 | ₩26,034 | -3.76% | 806.3만 |
| 2026.10.01 | ₩26,649 | ₩26,716 | ₩25,780 | ₩25,927 | -2.71% | 625.5만 |
| 2026.09.30 | ₩26,261 | ₩26,596 | ₩26,101 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,542 |
| +1.07% |
| 511.3만 |
| 2026.09.29 | ₩27,278 | ₩27,331 | ₩26,649 | ₩27,224 | -0.20% | 455.7만 |
|---|
| 2026.09.28 | ₩26,569 | ₩27,492 | ₩26,248 | ₩26,649 | +0.30% | 820만 |
|---|
| 2026.09.25 | ₩27,131 | ₩27,652 | ₩26,676 | ₩27,278 | +0.54% | 684.3만 |
|---|
| 2026.09.24 | ₩26,783 | ₩27,064 | ₩25,874 | ₩26,569 | -0.80% | 887.1만 |
|---|
| 2026.09.23 | ₩27,518 | ₩27,599 | ₩27,010 | ₩27,157 | -1.31% | 436.4만 |
|---|
| 2026.09.22 | ₩28,067 | ₩28,281 | ₩27,345 | ₩27,960 | -0.38% | 823.8만 |
|---|
| 2026.09.21 | ₩27,345 | ₩27,839 | ₩27,184 | ₩27,371 | +0.10% | 646.2만 |
|---|
| 2026.09.18 | ₩27,010 | ₩27,077 | ₩26,663 | ₩26,729 | -1.04% | 423.5만 |
|---|
| 2026.09.17 | ₩27,251 | ₩27,318 | ₩26,823 | ₩27,144 | -0.39% | 455.4만 |
|---|
| 2026.09.16 | ₩26,569 | ₩27,465 | ₩26,569 | ₩27,117 | +2.06% | 914.5만 |
|---|
| 2026.09.15 | ₩26,622 | ₩26,622 | ₩26,047 | ₩26,288 | -1.26% | 1163만 |
|---|
| 2026.09.14 | ₩27,064 | ₩27,826 | ₩26,877 | ₩27,278 | +0.79% | 785.9만 |
|---|
| 2026.09.11 | ₩28,053 | ₩28,187 | ₩27,545 | ₩27,558 | -1.76% | 835.7만 |
|---|
| 2026.09.10 | ₩27,585 | ₩28,120 | ₩26,823 | ₩27,184 | -1.45% | 1427.9만 |
|---|
| 2026.09.09 | ₩28,615 | ₩28,842 | ₩28,321 | ₩28,361 | -0.89% | 689.5만 |
|---|
| 2026.09.08 | ₩29,270 | ₩29,484 | ₩28,749 | ₩28,842 | -1.46% | 777.7만 |
|---|
| 2026.09.04 | ₩30,380 | ₩31,048 | ₩29,738 | ₩30,005 | -1.23% | 480.4만 |
|---|
| 2026.09.03 | ₩30,514 | ₩30,701 | ₩30,099 | ₩30,500 | -0.04% | 411.6만 |
|---|
| 2026.09.02 | ₩30,473 | ₩30,754 | ₩29,898 | ₩30,139 | -1.10% | 545.4만 |
|---|
| 2026.09.01 | ₩31,209 | ₩31,583 | ₩30,019 | ₩30,086 | -3.60% | 1039.7만 |
|---|
| 2026.08.31 | ₩32,198 | ₩32,412 | ₩31,704 | ₩32,051 | -0.46% | 458.7만 |
|---|
| 2026.08.28 | ₩34,258 | ₩34,351 | ₩33,549 | ₩33,629 | -1.83% | 175.8만 |
|---|
| 2026.08.27 | ₩34,177 | ₩34,578 | ₩32,974 | ₩33,549 | -1.84% | 286.2만 |
|---|
| 2026.08.26 | ₩34,899 | ₩34,966 | ₩33,281 | ₩34,284 | -1.76% | 327만 |
|---|
| 2026.08.25 | ₩33,963 | ₩34,752 | ₩33,535 | ₩34,726 | +2.24% | 482.1만 |
|---|
| 2026.08.24 | ₩32,091 | ₩32,987 | ₩32,025 | ₩32,533 | +1.37% | 272.4만 |
|---|
| 2026.08.21 | ₩31,409 | ₩31,744 | ₩31,262 | ₩31,570 | +0.51% | 309.9만 |
|---|
| 2026.08.20 | ₩31,690 | ₩32,212 | ₩31,503 | ₩31,744 | +0.17% | 389.8만 |
|---|
| 2026.08.19 | ₩32,546 | ₩33,041 | ₩31,971 | ₩32,867 | +0.99% | 262.8만 |
|---|
| 2026.08.18 | ₩32,279 | ₩32,760 | ₩32,011 | ₩32,573 | +0.91% | 335.4만 |
|---|
| 2026.08.17 | ₩34,431 | ₩34,619 | ₩32,653 | ₩32,880 | -4.50% | 481만 |
|---|
| 2026.08.14 | ₩35,581 | ₩35,822 | ₩34,685 | ₩34,832 | -2.10% | 210.6만 |
|---|
| 2026.08.13 | ₩35,662 | ₩36,250 | ₩34,672 | ₩35,448 | -0.60% | 367.9만 |
|---|
| 2026.08.12 | ₩35,060 | ₩35,354 | ₩34,498 | ₩34,632 | -1.22% | 288.9만 |
|---|
| 2026.08.11 | ₩35,755 | ₩35,835 | ₩34,485 | ₩34,538 | -3.40% | 350.7만 |
|---|
| 2026.08.10 | ₩37,066 | ₩37,066 | ₩34,632 | ₩35,033 | -5.48% | 572.9만 |
|---|
| 2026.08.07 | ₩39,713 | ₩39,807 | ₩38,282 | ₩39,325 | -0.98% | 231.6만 |
|---|
| 2026.08.06 | ₩40,542 | ₩40,649 | ₩38,831 | ₩39,192 | -3.33% | 516.3만 |
|---|
| 2026.08.05 | ₩40,596 | ₩41,812 | ₩40,596 | ₩41,331 | +1.81% | 431.6만 |
|---|
| 2026.08.04 | ₩40,582 | ₩41,451 | ₩40,221 | ₩40,876 | +0.72% | 579.8만 |
|---|
| 2026.08.03 | ₩38,911 | ₩39,352 | ₩38,416 | ₩38,724 | -0.48% | 394.6만 |
|---|
| 2026.07.31 | ₩35,862 | ₩36,664 | ₩35,621 | ₩36,303 | +1.23% | 330.7만 |
|---|
| 2026.07.30 | ₩36,838 | ₩36,932 | ₩36,343 | ₩36,678 | -0.44% | 432.3만 |
|---|
| 2026.07.29 | ₩36,557 | ₩36,584 | ₩35,207 | ₩35,381 | -3.22% | 541.7만 |
|---|
| 2026.07.28 | ₩38,055 | ₩40,128 | ₩37,828 | ₩39,566 | +3.97% | 741.4만 |
|---|
| 2026.07.27 | ₩36,424 | ₩37,534 | ₩36,370 | ₩37,507 | +2.97% | 634.7만 |
|---|
| 2026.07.24 | ₩34,271 | ₩35,020 | ₩34,124 | ₩34,204 | -0.20% | 324.4만 |
|---|
| 2026.07.23 | ₩33,629 | ₩34,110 | ₩32,880 | ₩33,963 | +0.99% | 849.6만 |
|---|
| 2026.07.22 | ₩35,367 | ₩35,688 | ₩35,033 | ₩35,260 | -0.30% | 358.8만 |
|---|
| 2026.07.21 | ₩35,608 | ₩36,023 | ₩35,274 | ₩35,755 | +0.41% | 317.1만 |
|---|
| 2026.07.20 | ₩37,092 | ₩37,199 | ₩35,942 | ₩36,330 | -2.05% | 330.3만 |
|---|
| 2026.07.17 | ₩36,892 | ₩37,413 | ₩36,143 | ₩36,731 | -0.43% | 314만 |
|---|
| 2026.07.16 | ₩37,694 | ₩38,831 | ₩37,587 | ₩38,550 | +2.27% | 213.3만 |
|---|
| 2026.07.15 | ₩37,587 | ₩38,964 | ₩37,560 | ₩37,828 | +0.64% | 342.2만 |
|---|
| 2026.07.14 | ₩38,817 | ₩39,900 | ₩38,242 | ₩38,403 | -1.07% | 353.8만 |
|---|
| 2026.07.13 | ₩42,427 | ₩42,561 | ₩38,282 | ₩38,911 | -8.29% | 790.2만 |
|---|
| 2026.07.10 | ₩44,259 | ₩45,262 | ₩43,337 | ₩44,326 | +0.15% | 306.9만 |
|---|
| 2026.07.09 | ₩43,323 | ₩44,674 | ₩43,283 | ₩44,313 | +2.28% | 293.3만 |
|---|
| 2026.07.08 | ₩42,655 | ₩43,390 | ₩41,090 | ₩42,347 | -0.72% | 692만 |
|---|
| 2026.07.07 | ₩46,506 | ₩46,653 | ₩44,005 | ₩44,527 | -4.26% | 501.9만 |
|---|
| 2026.07.06 | ₩47,295 | ₩47,763 | ₩46,974 | ₩47,134 | -0.34% | 207.1만 |
|---|
| 2026.07.02 | ₩48,578 | ₩48,913 | ₩47,281 | ₩47,629 | -1.95% | 264.8만 |
|---|
| 2026.07.01 | ₩47,562 | ₩48,485 | ₩47,188 | ₩48,311 | +1.57% | 314.5만 |
|---|
| 2026.06.30 | ₩45,637 | ₩47,656 | ₩45,637 | ₩46,827 | +2.61% | 276.2만 |
|---|
| 2026.06.29 | ₩46,746 | ₩47,054 | ₩46,011 | ₩46,573 | -0.37% | 313.4만 |
|---|
| 2026.06.26 | ₩47,696 | ₩48,712 | ₩47,468 | ₩47,602 | -0.20% | 743.7만 |
|---|
| 2026.06.25 | ₩47,335 | ₩47,455 | ₩44,674 | ₩45,169 | -4.58% | 623.2만 |
|---|
| 2026.06.24 | ₩47,041 | ₩47,749 | ₩46,639 | ₩47,388 | +0.74% | 1064.7만 |
|---|
| 2026.06.23 | ₩44,634 | ₩45,022 | ₩44,139 | ₩44,326 | -0.69% | 433만 |
|---|
| 2026.06.22 | ₩43,470 | ₩44,487 | ₩43,457 | ₩43,751 | +0.65% | 565.8만 |
|---|
| 2026.06.18 | ₩43,698 | ₩44,861 | ₩42,173 | ₩42,575 | -2.57% | 898.9만 |
|---|
| 2026.06.17 | ₩41,665 | ₩42,641 | ₩39,633 | ₩42,615 | +2.28% | 845.6만 |
|---|
| 2026.06.16 | ₩41,237 | ₩42,655 | ₩40,850 | ₩41,652 | +1.01% | 919.6만 |
|---|
| 2026.06.15 | ₩39,619 | ₩40,141 | ₩39,218 | ₩39,352 | -0.67% | 856.9만 |
|---|
| 2026.06.12 | ₩36,557 | ₩37,507 | ₩35,501 | ₩37,480 | +2.52% | 1105.1만 |
|---|
| 2026.06.11 | ₩33,629 | ₩35,835 | ₩32,961 | ₩35,541 | +5.69% | 1281.5만 |
|---|
| 2026.06.10 | ₩34,364 | ₩34,485 | ₩33,001 | ₩33,736 | -1.83% | 628.3만 |
|---|
| 2026.06.09 | ₩34,993 | ₩36,236 | ₩34,378 | ₩35,006 | +0.04% | 1092.9만 |
|---|
| 2026.06.08 | ₩34,458 | ₩34,779 | ₩33,683 | ₩33,883 | -1.67% | 428.3만 |
|---|
| 2026.06.05 | ₩34,939 | ₩35,889 | ₩34,939 | ₩35,407 | +1.34% | 666.2만 |
|---|
| 2026.06.04 | ₩34,351 | ₩34,846 | ₩34,271 | ₩34,351 | 0.00% | 457.5만 |
|---|
| 2026.06.03 | ₩33,348 | ₩33,549 | ₩32,706 | ₩33,014 | -1.00% | 1954.7만 |
|---|
| 2026.06.02 | ₩34,899 | ₩35,006 | ₩33,937 | ₩33,963 | -2.68% | 1579.1만 |
|---|
| 2026.06.01 | ₩34,565 | ₩35,635 | ₩33,629 | ₩34,886 | +0.93% | 1026.4만 |
|---|
| 2026.05.29 | ₩36,798 | ₩37,627 | ₩36,250 | ₩36,758 | -0.11% | 1171.8만 |
|---|
| 2026.05.28 | ₩35,555 | ₩37,975 | ₩35,394 | ₩35,982 | +1.20% | 1130.7만 |
|---|
| 2026.05.27 | ₩36,959 | ₩37,333 | ₩36,049 | ₩36,745 | -0.58% | 1551.3만 |
|---|
| 2026.05.26 | ₩35,247 | ₩35,621 | ₩34,498 | ₩35,568 | +0.91% | 2849.2만 |
|---|
| 2026.05.22 | ₩33,535 | ₩34,980 | ₩32,787 | ₩34,017 | +1.44% | 1270.7만 |
|---|
| 2026.05.21 | ₩31,396 | ₩34,231 | ₩31,022 | ₩33,375 | +6.30% | 1756만 |
|---|
| 2026.05.20 | ₩31,770 | ₩34,391 | ₩31,557 | ₩33,322 | +4.88% | 1603.4만 |
|---|
| 2026.05.19 | ₩30,754 | ₩31,770 | ₩30,647 | ₩31,182 | +1.39% | 1230.5만 |
|---|
| 2026.05.18 | ₩32,519 | ₩32,787 | ₩30,540 | ₩31,984 | -1.64% | 1810.8만 |
|---|
| 2026.05.15 | ₩32,840 | ₩33,054 | ₩32,198 | ₩32,252 | -1.79% | 1103.9만 |
|---|
| 2026.05.14 | ₩34,498 | ₩34,659 | ₩33,696 | ₩33,749 | -2.17% | 1085.7만 |
|---|
| 2026.05.13 | ₩33,161 | ₩34,231 | ₩32,894 | ₩33,696 | +1.61% | 1436.3만 |
|---|
| 2026.05.12 | ₩32,680 | ₩33,215 | ₩32,412 | ₩32,680 | 0.00% | 1375.6만 |
|---|
| 2026.05.11 | ₩35,675 | ₩35,942 | ₩33,963 | ₩34,284 | -3.90% | 1439.3만 |
|---|
| 2026.05.08 | ₩37,975 | ₩38,082 | ₩36,370 | ₩36,959 | -2.68% | 1267.6만 |
|---|
| 2026.05.07 | ₩39,740 | ₩40,221 | ₩36,959 | ₩37,386 | -5.92% | 2419.8만 |
|---|
| 2026.05.06 | ₩37,386 | ₩38,349 | ₩36,959 | ₩37,975 | +1.57% | 2363.3만 |
|---|
| 2026.05.05 | ₩34,338 | ₩34,766 | ₩33,856 | ₩33,963 | -1.09% | 1125.9만 |
|---|
| 2026.05.04 | ₩34,766 | ₩35,033 | ₩32,573 | ₩33,001 | -5.08% | 2355.3만 |
|---|
| 2026.05.01 | ₩35,675 | ₩37,333 | ₩35,514 | ₩35,889 | +0.60% | 1441.3만 |
|---|
| 2026.04.30 | ₩36,049 | ₩36,103 | ₩35,033 | ₩35,087 | -2.67% | 2013.9만 |
|---|
| 2026.04.29 | ₩35,354 | ₩35,835 | ₩34,819 | ₩35,087 | -0.76% | 2223.3만 |
|---|
| 2026.04.28 | ₩37,172 | ₩37,814 | ₩36,745 | ₩37,386 | +0.58% | 1066.7만 |
|---|
| 2026.04.27 | ₩38,670 | ₩38,777 | ₩37,761 | ₩38,349 | -0.83% | 695.2만 |
|---|
| 2026.04.24 | ₩39,365 | ₩40,168 | ₩38,563 | ₩39,258 | -0.27% | 792.3만 |
|---|
| 2026.04.23 | ₩39,686 | ₩39,793 | ₩37,440 | ₩38,349 | -3.37% | 1134만 |
|---|
| 2026.04.22 | ₩41,184 | ₩41,237 | ₩39,954 | ₩40,328 | -2.08% | 895.3만 |
|---|
| 2026.04.21 | ₩42,468 | ₩42,628 | ₩40,275 | ₩40,596 | -4.41% | 1348.4만 |
|---|
| 2026.04.20 | ₩43,270 | ₩43,484 | ₩41,933 | ₩42,949 | -0.74% | 932.5만 |
|---|
| 2026.04.17 | ₩45,730 | ₩47,495 | ₩44,874 | ₩45,302 | -0.94% | 2147.2만 |
|---|
| 2026.04.16 | ₩41,505 | ₩41,558 | ₩40,542 | ₩41,291 | -0.52% | 781.8만 |
|---|
| 2026.04.15 | ₩42,093 | ₩42,414 | ₩41,023 | ₩41,719 | -0.89% | 950.2만 |
|---|
| 2026.04.14 | ₩40,970 | ₩42,468 | ₩40,863 | ₩42,254 | +3.13% | 1108.8만 |
|---|
| 2026.04.13 | ₩40,114 | ₩41,505 | ₩39,579 | ₩40,916 | +2.00% | 1709.8만 |
|---|
| 2026.04.10 | ₩43,377 | ₩43,644 | ₩41,933 | ₩43,163 | -0.49% | 852만 |
|---|
| 2026.04.09 | ₩43,056 | ₩44,660 | ₩42,093 | ₩43,216 | +0.37% | 1224.2만 |
|---|
| 2026.04.08 | ₩46,639 | ₩46,693 | ₩42,682 | ₩43,323 | -7.11% | 2031.7만 |
|---|
| 2026.04.07 | ₩41,879 | ₩43,216 | ₩40,435 | ₩42,254 | +0.89% | 2475.6만 |
|---|
| 2026.04.06 | ₩43,377 | ₩43,805 | ₩41,933 | ₩42,414 | -2.22% | 1474.2만 |
|---|
| 2026.04.02 | ₩42,735 | ₩46,426 | ₩42,682 | ₩43,912 | +2.75% | 1454.3만 |
|---|
| 2026.04.01 | ₩46,319 | ₩47,335 | ₩46,158 | ₩47,014 | +1.50% | 1232.9만 |
|---|
| 2026.03.31 | ₩41,558 | ₩45,356 | ₩41,505 | ₩44,500 | +7.08% | 1217.7만 |
|---|
| 2026.03.30 | ₩41,237 | ₩41,933 | ₩40,810 | ₩41,237 | 0.00% | 942만 |
|---|
| 2026.03.27 | ₩42,093 | ₩42,735 | ₩41,505 | ₩41,879 | -0.51% | 902.2만 |
|---|
| 2026.03.26 | ₩43,163 | ₩43,912 | ₩42,254 | ₩43,109 | -0.12% | 859.3만 |
|---|
| 2026.03.25 | ₩46,479 | ₩46,639 | ₩44,179 | ₩44,874 | -3.45% | 725.5만 |
|---|
| 2026.03.24 | ₩43,805 | ₩45,088 | ₩43,002 | ₩43,912 | +0.24% | 1073.1만 |
|---|
| 2026.03.23 | ₩45,891 | ₩49,474 | ₩45,784 | ₩46,853 | +2.10% | 2103.4만 |
|---|
| 2026.03.20 | ₩42,949 | ₩43,377 | ₩41,291 | ₩42,414 | -1.25% | 1220.8만 |
|---|
| 2026.03.19 | ₩42,895 | ₩44,767 | ₩41,077 | ₩43,591 | +1.62% | 1119.1만 |
|---|
| 2026.03.18 | ₩43,002 | ₩44,126 | ₩42,147 | ₩42,414 | -1.37% | 1181.6만 |
|---|
| 2026.03.17 | ₩45,142 | ₩46,051 | ₩44,447 | ₩44,607 | -1.18% | 697.6만 |
|---|
| 2026.03.16 | ₩46,479 | ₩47,763 | ₩45,356 | ₩46,800 | +0.69% | 852.6만 |
|---|
| 2026.03.13 | ₩47,067 | ₩47,602 | ₩44,928 | ₩45,516 | -3.30% | 810.7만 |
|---|
| 2026.03.12 | ₩48,137 | ₩49,046 | ₩45,730 | ₩46,051 | -4.33% | 1363.3만 |
|---|
| 2026.03.11 | ₩54,502 | ₩56,481 | ₩51,239 | ₩51,239 | -5.99% | 981.7만 |
|---|
| 2026.03.10 | ₩54,662 | ₩60,439 | ₩53,913 | ₩54,234 | -0.78% | 1339.5만 |
|---|
| 2026.03.09 | ₩50,383 | ₩59,636 | ₩48,137 | ₩56,748 | +12.63% | 2598.6만 |
|---|
| 2026.03.06 | ₩56,748 | ₩58,192 | ₩55,625 | ₩56,160 | -1.04% | 1051.1만 |
|---|
| 2026.03.05 | ₩62,739 | ₩63,220 | ₩60,653 | ₩61,936 | -1.28% | 445.9만 |
|---|
| 2026.03.04 | ₩66,429 | ₩66,750 | ₩64,771 | ₩65,092 | -2.01% | 209.1만 |
|---|
| 2026.03.03 | ₩62,257 | ₩68,996 | ₩62,150 | ₩66,536 | +6.87% | 383.1만 |
|---|
| 2026.03.02 | ₩67,606 | ₩71,243 | ₩67,124 | ₩69,050 | +2.14% | 233만 |
|---|
| 2026.02.27 | ₩75,201 | ₩77,554 | ₩74,987 | ₩75,415 | +0.28% | 65.7만 |
|---|
| 2026.02.26 | ₩81,405 | ₩81,726 | ₩76,431 | ₩78,945 | -3.02% | 98.3만 |
|---|
| 2026.02.25 | ₩77,875 | ₩79,373 | ₩77,822 | ₩78,624 | +0.96% | 41만 |
|---|
| 2026.02.24 | ₩76,484 | ₩78,517 | ₩76,431 | ₩76,912 | +0.56% | 53.7만 |
|---|
| 2026.02.23 | ₩76,324 | ₩77,929 | ₩75,682 | ₩77,126 | +1.05% | 33.1만 |
|---|
| 2026.02.20 | ₩77,982 | ₩78,570 | ₩76,912 | ₩77,501 | -0.62% | 52.3만 |
|---|
| 2026.02.19 | ₩78,356 | ₩79,587 | ₩76,912 | ₩76,966 | -1.77% | 89.9만 |
|---|
| 2026.02.18 | ₩82,849 | ₩82,849 | ₩79,747 | ₩80,068 | -3.36% | 81.7만 |
|---|
| 2026.02.17 | ₩86,165 | ₩88,358 | ₩85,791 | ₩87,288 | +1.30% | 31.2만 |
|---|
| 2026.02.13 | ₩86,219 | ₩87,288 | ₩85,363 | ₩86,486 | +0.31% | 30.1만 |
|---|
| 2026.02.12 | ₩82,689 | ₩87,075 | ₩82,528 | ₩85,791 | +3.75% | 39.1만 |
|---|
| 2026.02.11 | ₩79,587 | ₩82,047 | ₩79,319 | ₩80,977 | +1.75% | 61만 |
|---|
| 2026.02.10 | ₩82,154 | ₩83,865 | ₩81,833 | ₩82,528 | +0.46% | 38만 |
|---|
| 2026.02.09 | ₩85,203 | ₩85,310 | ₩81,619 | ₩82,528 | -3.14% | 41.6만 |
|---|
| 2026.02.06 | ₩86,754 | ₩86,807 | ₩83,277 | ₩84,882 | -2.16% | 37.5만 |
|---|
| 2026.02.05 | ₩85,684 | ₩87,502 | ₩85,042 | ₩85,844 | +0.19% | 44.4만 |
|---|
| 2026.02.04 | ₩86,647 | ₩87,288 | ₩81,245 | ₩83,972 | -3.09% | 111.7만 |
|---|
| 2026.02.03 | ₩88,786 | ₩89,160 | ₩84,882 | ₩85,096 | -4.16% | 71.5만 |
|---|
| 2026.02.02 | ₩89,481 | ₩91,674 | ₩89,321 | ₩90,016 | +0.60% | 68.9만 |
|---|
| 2026.01.30 | ₩82,047 | ₩85,096 | ₩81,245 | ₩82,154 | +0.13% | 51.4만 |
|---|
| 2026.01.29 | ₩80,763 | ₩84,561 | ₩80,228 | ₩82,635 | +2.32% | 86.8만 |
|---|
| 2026.01.28 | ₩87,877 | ₩88,679 | ₩86,861 | ₩87,182 | -0.79% | 26.4만 |
|---|
| 2026.01.27 | ₩92,049 | ₩92,637 | ₩88,679 | ₩88,733 | -3.60% | 45.5만 |
|---|
| 2026.01.26 | ₩93,225 | ₩93,974 | ₩92,370 | ₩92,744 | -0.52% | 32.1만 |
|---|
| 2026.01.23 | ₩92,477 | ₩93,225 | ₩91,674 | ₩92,423 | -0.06% | 50.8만 |
|---|
| 2026.01.22 | ₩95,525 | ₩98,039 | ₩95,525 | ₩96,862 | +1.40% | 30.1만 |
|---|
| 2026.01.21 | ₩94,723 | ₩95,097 | ₩93,439 | ₩93,546 | -1.24% | 32.6만 |
|---|
| 2026.01.20 | ₩95,579 | ₩97,290 | ₩94,776 | ₩96,969 | +1.45% | 31만 |
|---|
| 2026.01.16 | ₩95,953 | ₩97,665 | ₩95,793 | ₩97,558 | +1.67% | 22.8만 |
|---|
| 2026.01.15 | ₩97,665 | ₩99,055 | ₩97,397 | ₩98,895 | +1.26% | 40.9만 |
|---|
| 2026.01.14 | ₩92,530 | ₩97,879 | ₩90,444 | ₩95,311 | +3.01% | 90.9만 |
|---|
| 2026.01.13 | ₩95,846 | ₩95,953 | ₩93,493 | ₩94,242 | -1.67% | 61.4만 |
|---|
| 2026.01.12 | ₩100,018 | ₩100,981 | ₩97,290 | ₩98,200 | -1.82% | 32.2만 |
|---|
| 2026.01.09 | ₩99,804 | ₩100,232 | ₩97,290 | ₩100,125 | +0.32% | 48.1만 |
|---|
| 2026.01.08 | ₩105,901 | ₩106,650 | ₩100,339 | ₩100,499 | -5.10% | 70.4만 |
|---|
| 2026.01.07 | ₩107,132 | ₩109,432 | ₩107,025 | ₩108,362 | +1.15% | 37.6만 |
|---|
| 2026.01.06 | ₩101,569 | ₩106,971 | ₩101,409 | ₩106,757 | +5.11% | 84.4만 |
|---|
| 2026.01.05 | ₩103,869 | ₩105,046 | ₩102,051 | ₩102,157 | -1.65% | 67.8만 |
|---|
| 2026.01.02 | ₩106,757 | ₩107,506 | ₩104,832 | ₩105,153 | -1.50% | 44.4만 |
|---|
| 2025.12.31 | ₩101,997 | ₩105,581 | ₩101,944 | ₩104,885 | +2.83% | 36.6만 |
|---|
| 2025.12.30 | ₩101,837 | ₩103,334 | ₩101,623 | ₩103,174 | +1.31% | 26.1만 |
|---|
| 2025.12.29 | ₩102,906 | ₩103,655 | ₩102,157 | ₩103,655 | +0.73% | 36.2만 |
|---|
| 2025.12.26 | ₩103,655 | ₩107,292 | ₩103,495 | ₩106,436 | +2.68% | 37.1만 |
|---|
| 2025.12.24 | ₩101,623 | ₩102,853 | ₩101,462 | ₩102,104 | +0.47% | 15.2만 |
|---|
| 2025.12.23 | ₩103,388 | ₩103,816 | ₩101,890 | ₩102,051 | -1.29% | 32.9만 |
|---|
| 2025.12.22 | ₩103,602 | ₩104,404 | ₩102,960 | ₩103,174 | -0.41% | 24.5만 |
|---|
| 2025.12.19 | ₩108,576 | ₩109,218 | ₩107,399 | ₩107,827 | -0.69% | 16.9만 |
|---|
| 2025.12.18 | ₩108,255 | ₩110,073 | ₩107,934 | ₩109,752 | +1.38% | 12.6만 |
|---|
| 2025.12.17 | ₩109,325 | ₩110,501 | ₩107,399 | ₩107,613 | -1.57% | 39만 |
|---|
| 2025.12.16 | ₩110,341 | ₩112,534 | ₩110,341 | ₩112,320 | +1.79% | 21.1만 |
|---|
| 2025.12.15 | ₩106,436 | ₩108,469 | ₩106,222 | ₩107,292 | +0.80% | 16.4만 |
|---|
| 2025.12.12 | ₩105,260 | ₩106,383 | ₩104,778 | ₩105,527 | +0.25% | 17.6만 |
|---|
| 2025.12.11 | ₩105,688 | ₩106,329 | ₩103,816 | ₩103,816 | -1.77% | 32.1만 |
|---|
| 2025.12.10 | ₩103,709 | ₩104,404 | ₩100,446 | ₩100,767 | -2.84% | 51.1만 |
|---|
| 2025.12.09 | ₩101,462 | ₩102,960 | ₩101,355 | ₩102,318 | +0.84% | 16.2만 |
|---|
| 2025.12.08 | ₩100,767 | ₩101,783 | ₩99,965 | ₩101,355 | +0.58% | 31.7만 |
|---|
| 2025.12.05 | ₩99,590 | ₩99,644 | ₩97,237 | ₩97,879 | -1.72% | 38.2만 |
|---|
| 2025.12.04 | ₩100,767 | ₩101,462 | ₩98,253 | ₩99,537 | -1.22% | 44만 |
|---|
| 2025.12.03 | ₩100,392 | ₩101,569 | ₩99,055 | ₩100,927 | +0.53% | 41.7만 |
|---|
| 2025.12.02 | ₩100,767 | ₩102,639 | ₩99,590 | ₩101,997 | +1.22% | 31.5만 |
|---|
| 2025.12.01 | ₩100,820 | ₩100,820 | ₩99,002 | ₩99,430 | -1.38% | 22.3만 |
|---|
| 2025.11.28 | ₩100,767 | ₩100,767 | ₩98,841 | ₩99,697 | -1.06% | 27.4만 |
|---|
| 2025.11.26 | ₩104,350 | ₩104,350 | ₩101,248 | ₩101,623 | -2.61% | 22.8만 |
|---|
| 2025.11.25 | ₩104,671 | ₩106,276 | ₩103,013 | ₩103,548 | -1.07% | 23.1만 |
|---|
| 2025.11.24 | ₩103,976 | ₩104,885 | ₩100,660 | ₩100,927 | -2.93% | 21만 |
|---|
| 2025.11.21 | ₩103,976 | ₩105,741 | ₩103,334 | ₩103,976 | 0.00% | 45.3만 |
|---|
| 2025.11.20 | ₩99,376 | ₩102,264 | ₩98,039 | ₩102,051 | +2.69% | 35.6만 |
|---|
| 2025.11.19 | ₩100,660 | ₩101,462 | ₩99,804 | ₩100,339 | -0.32% | 52.8만 |
|---|
| 2025.11.18 | ₩98,307 | ₩99,162 | ₩95,472 | ₩95,846 | -2.50% | 41.7만 |
|---|
| 2025.11.17 | ₩97,504 | ₩98,307 | ₩97,130 | ₩98,146 | +0.66% | 21.8만 |
|---|
| 2025.11.14 | ₩98,253 | ₩98,574 | ₩96,809 | ₩98,146 | -0.11% | 68.1만 |
|---|
| 2025.11.13 | ₩99,804 | ₩101,355 | ₩99,644 | ₩101,141 | +1.34% | 59.4만 |
|---|
| 2025.11.12 | ₩98,039 | ₩101,409 | ₩97,932 | ₩101,088 | +3.11% | 57.9만 |
|---|
| 2025.11.11 | ₩95,472 | ₩95,472 | ₩93,921 | ₩94,509 | -1.01% | 73.3만 |
|---|
| 2025.11.10 | ₩97,237 | ₩98,841 | ₩96,595 | ₩96,916 | -0.33% | 54.7만 |
|---|
| 2025.11.07 | ₩98,093 | ₩99,109 | ₩97,665 | ₩97,772 | -0.33% | 49.1만 |
|---|
| 2025.11.06 | ₩99,109 | ₩100,072 | ₩98,360 | ₩98,895 | -0.22% | 45.4만 |
|---|
| 2025.11.05 | ₩97,397 | ₩98,734 | ₩95,632 | ₩98,574 | +1.21% | 46.8만 |
|---|
| 2025.11.04 | ₩97,183 | ₩97,504 | ₩95,686 | ₩96,969 | -0.22% | 26.1만 |
|---|
| 2025.11.03 | ₩96,007 | ₩97,023 | ₩94,616 | ₩95,525 | -0.50% | 44.9만 |
|---|
| 2025.10.31 | ₩96,542 | ₩97,558 | ₩95,632 | ₩96,435 | -0.11% | 32.2만 |
|---|
| 2025.10.30 | ₩98,574 | ₩99,109 | ₩96,274 | ₩97,718 | -0.87% | 27.2만 |
|---|
| 2025.10.29 | ₩97,504 | ₩97,558 | ₩96,060 | ₩97,290 | -0.22% | 27.2만 |
|---|
| 2025.10.28 | ₩97,558 | ₩99,269 | ₩97,076 | ₩98,520 | +0.99% | 23.3만 |
|---|
| 2025.10.27 | ₩95,900 | ₩96,595 | ₩94,883 | ₩95,846 | -0.06% | 18.4만 |
|---|
| 2025.10.24 | ₩95,686 | ₩96,381 | ₩94,616 | ₩96,114 | +0.45% | 30.9만 |
|---|
| 2025.10.23 | ₩95,793 | ₩96,755 | ₩94,242 | ₩96,595 | +0.84% | 49.8만 |
|---|
| 2025.10.22 | ₩101,676 | ₩101,997 | ₩98,039 | ₩99,216 | -2.42% | 54.8만 |
|---|
| 2025.10.21 | ₩105,046 | ₩107,399 | ₩102,692 | ₩104,564 | -0.46% | 53.3만 |
|---|
| 2025.10.20 | ₩107,185 | ₩107,239 | ₩105,099 | ₩105,474 | -1.60% | 31.6만 |
|---|
| 2025.10.17 | ₩105,581 | ₩106,222 | ₩104,404 | ₩104,885 | -0.66% | 42.5만 |
|---|
| 2025.10.16 | ₩102,799 | ₩106,918 | ₩102,585 | ₩106,062 | +3.17% | 54.1만 |
|---|
| 2025.10.15 | ₩101,623 | ₩103,709 | ₩101,302 | ₩102,746 | +1.11% | 26.3만 |
|---|
| 2025.10.14 | ₩102,853 | ₩104,136 | ₩101,730 | ₩103,067 | +0.21% | 33.5만 |
|---|
| 2025.10.13 | ₩100,232 | ₩101,355 | ₩98,948 | ₩99,376 | -0.85% | 27만 |
|---|
| 2025.10.10 | ₩99,697 | ₩103,013 | ₩98,467 | ₩102,906 | +3.22% | 76만 |
|---|