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 | ₩25,246 | ₩25,272 | ₩24,697 | ₩24,924 | -1.27% | 389.4만 |
| 2026.10.08 | ₩25,139 | ₩25,527 | ₩24,657 | ₩24,791 | -1.38% | 994.5만 |
| 2026.10.07 | ₩25,446 | ₩26,142 | ₩25,286 | ₩25,942 | +1.95% | 575.2만 |
| 2026.10.06 | ₩26,531 | ₩26,691 | ₩25,982 | ₩26,062 | -1.77% | 383.4만 |
| 2026.10.05 | ₩26,209 | ₩26,357 | ₩25,701 | ₩26,209 | 0.00% | 532.3만 |
| 2026.10.02 | ₩27,079 | ₩27,401 | ₩25,995 | ₩26,062 | -3.76% | 806.3만 |
| 2026.10.01 | ₩26,678 | ₩26,745 | ₩25,808 | ₩25,955 | -2.71% | 625.5만 |
| 2026.09.30 | ₩26,290 | ₩26,624 | ₩26,129 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,571 |
| +1.07% |
| 511.3만 |
| 2026.09.29 | ₩27,307 | ₩27,361 | ₩26,678 | ₩27,253 | -0.20% | 455.7만 |
|---|
| 2026.09.28 | ₩26,598 | ₩27,521 | ₩26,276 | ₩26,678 | +0.30% | 820만 |
|---|
| 2026.09.25 | ₩27,160 | ₩27,682 | ₩26,705 | ₩27,307 | +0.54% | 684.3만 |
|---|
| 2026.09.24 | ₩26,812 | ₩27,093 | ₩25,902 | ₩26,598 | -0.80% | 887.1만 |
|---|
| 2026.09.23 | ₩27,548 | ₩27,628 | ₩27,039 | ₩27,187 | -1.31% | 436.4만 |
|---|
| 2026.09.22 | ₩28,097 | ₩28,311 | ₩27,374 | ₩27,990 | -0.38% | 823.8만 |
|---|
| 2026.09.21 | ₩27,374 | ₩27,869 | ₩27,213 | ₩27,401 | +0.10% | 646.2만 |
|---|
| 2026.09.18 | ₩27,039 | ₩27,106 | ₩26,691 | ₩26,758 | -1.04% | 423.5만 |
|---|
| 2026.09.17 | ₩27,280 | ₩27,347 | ₩26,852 | ₩27,173 | -0.39% | 455.4만 |
|---|
| 2026.09.16 | ₩26,598 | ₩27,494 | ₩26,598 | ₩27,146 | +2.06% | 914.5만 |
|---|
| 2026.09.15 | ₩26,651 | ₩26,651 | ₩26,076 | ₩26,316 | -1.26% | 1163만 |
|---|
| 2026.09.14 | ₩27,093 | ₩27,856 | ₩26,905 | ₩27,307 | +0.79% | 785.9만 |
|---|
| 2026.09.11 | ₩28,083 | ₩28,217 | ₩27,575 | ₩27,588 | -1.76% | 835.7만 |
|---|
| 2026.09.10 | ₩27,615 | ₩28,150 | ₩26,852 | ₩27,213 | -1.45% | 1427.9만 |
|---|
| 2026.09.09 | ₩28,646 | ₩28,873 | ₩28,351 | ₩28,391 | -0.89% | 689.5만 |
|---|
| 2026.09.08 | ₩29,302 | ₩29,516 | ₩28,779 | ₩28,873 | -1.46% | 777.7만 |
|---|
| 2026.09.04 | ₩30,413 | ₩31,082 | ₩29,770 | ₩30,038 | -1.23% | 480.4만 |
|---|
| 2026.09.03 | ₩30,546 | ₩30,734 | ₩30,131 | ₩30,533 | -0.04% | 411.6만 |
|---|
| 2026.09.02 | ₩30,506 | ₩30,787 | ₩29,931 | ₩30,172 | -1.10% | 545.4만 |
|---|
| 2026.09.01 | ₩31,242 | ₩31,617 | ₩30,051 | ₩30,118 | -3.60% | 1039.7만 |
|---|
| 2026.08.31 | ₩32,233 | ₩32,447 | ₩31,738 | ₩32,086 | -0.46% | 458.7만 |
|---|
| 2026.08.28 | ₩34,294 | ₩34,388 | ₩33,585 | ₩33,665 | -1.83% | 175.8만 |
|---|
| 2026.08.27 | ₩34,214 | ₩34,616 | ₩33,009 | ₩33,585 | -1.84% | 286.2만 |
|---|
| 2026.08.26 | ₩34,937 | ₩35,004 | ₩33,317 | ₩34,321 | -1.76% | 327만 |
|---|
| 2026.08.25 | ₩34,000 | ₩34,790 | ₩33,572 | ₩34,763 | +2.24% | 482.1만 |
|---|
| 2026.08.24 | ₩32,126 | ₩33,023 | ₩32,059 | ₩32,568 | +1.37% | 272.4만 |
|---|
| 2026.08.21 | ₩31,443 | ₩31,778 | ₩31,296 | ₩31,604 | +0.51% | 309.9만 |
|---|
| 2026.08.20 | ₩31,724 | ₩32,246 | ₩31,537 | ₩31,778 | +0.17% | 389.8만 |
|---|
| 2026.08.19 | ₩32,581 | ₩33,076 | ₩32,005 | ₩32,902 | +0.99% | 262.8만 |
|---|
| 2026.08.18 | ₩32,313 | ₩32,795 | ₩32,046 | ₩32,608 | +0.91% | 335.4만 |
|---|
| 2026.08.17 | ₩34,468 | ₩34,656 | ₩32,688 | ₩32,916 | -4.50% | 481만 |
|---|
| 2026.08.14 | ₩35,620 | ₩35,861 | ₩34,723 | ₩34,870 | -2.10% | 210.6만 |
|---|
| 2026.08.13 | ₩35,700 | ₩36,289 | ₩34,709 | ₩35,486 | -0.60% | 367.9만 |
|---|
| 2026.08.12 | ₩35,098 | ₩35,392 | ₩34,535 | ₩34,669 | -1.22% | 288.9만 |
|---|
| 2026.08.11 | ₩35,794 | ₩35,874 | ₩34,522 | ₩34,576 | -3.40% | 350.7만 |
|---|
| 2026.08.10 | ₩37,105 | ₩37,105 | ₩34,669 | ₩35,071 | -5.48% | 572.9만 |
|---|
| 2026.08.07 | ₩39,756 | ₩39,850 | ₩38,324 | ₩39,368 | -0.98% | 231.6만 |
|---|
| 2026.08.06 | ₩40,586 | ₩40,693 | ₩38,872 | ₩39,234 | -3.33% | 516.3만 |
|---|
| 2026.08.05 | ₩40,639 | ₩41,857 | ₩40,639 | ₩41,376 | +1.81% | 431.6만 |
|---|
| 2026.08.04 | ₩40,626 | ₩41,496 | ₩40,264 | ₩40,920 | +0.72% | 579.8만 |
|---|
| 2026.08.03 | ₩38,953 | ₩39,394 | ₩38,457 | ₩38,765 | -0.48% | 394.6만 |
|---|
| 2026.07.31 | ₩35,901 | ₩36,704 | ₩35,660 | ₩36,342 | +1.23% | 330.7만 |
|---|
| 2026.07.30 | ₩36,878 | ₩36,972 | ₩36,383 | ₩36,717 | -0.44% | 432.3만 |
|---|
| 2026.07.29 | ₩36,597 | ₩36,624 | ₩35,245 | ₩35,419 | -3.22% | 541.7만 |
|---|
| 2026.07.28 | ₩38,096 | ₩40,171 | ₩37,868 | ₩39,609 | +3.97% | 741.4만 |
|---|
| 2026.07.27 | ₩36,463 | ₩37,574 | ₩36,409 | ₩37,547 | +2.97% | 634.7만 |
|---|
| 2026.07.24 | ₩34,308 | ₩35,057 | ₩34,161 | ₩34,241 | -0.20% | 324.4만 |
|---|
| 2026.07.23 | ₩33,665 | ₩34,147 | ₩32,916 | ₩34,000 | +0.99% | 849.6만 |
|---|
| 2026.07.22 | ₩35,405 | ₩35,727 | ₩35,071 | ₩35,298 | -0.30% | 358.8만 |
|---|
| 2026.07.21 | ₩35,646 | ₩36,061 | ₩35,312 | ₩35,794 | +0.41% | 317.1만 |
|---|
| 2026.07.20 | ₩37,132 | ₩37,239 | ₩35,981 | ₩36,369 | -2.05% | 330.3만 |
|---|
| 2026.07.17 | ₩36,931 | ₩37,453 | ₩36,182 | ₩36,771 | -0.43% | 314만 |
|---|
| 2026.07.16 | ₩37,735 | ₩38,872 | ₩37,627 | ₩38,591 | +2.27% | 213.3만 |
|---|
| 2026.07.15 | ₩37,627 | ₩39,006 | ₩37,601 | ₩37,868 | +0.64% | 342.2만 |
|---|
| 2026.07.14 | ₩38,859 | ₩39,943 | ₩38,283 | ₩38,444 | -1.07% | 353.8만 |
|---|
| 2026.07.13 | ₩42,473 | ₩42,607 | ₩38,324 | ₩38,953 | -8.29% | 790.2만 |
|---|
| 2026.07.10 | ₩44,307 | ₩45,311 | ₩43,383 | ₩44,374 | +0.15% | 306.9만 |
|---|
| 2026.07.09 | ₩43,370 | ₩44,722 | ₩43,330 | ₩44,361 | +2.28% | 293.3만 |
|---|
| 2026.07.08 | ₩42,701 | ₩43,437 | ₩41,135 | ₩42,393 | -0.72% | 692만 |
|---|
| 2026.07.07 | ₩46,556 | ₩46,703 | ₩44,053 | ₩44,575 | -4.26% | 501.9만 |
|---|
| 2026.07.06 | ₩47,346 | ₩47,814 | ₩47,024 | ₩47,185 | -0.34% | 207.1만 |
|---|
| 2026.07.02 | ₩48,631 | ₩48,965 | ₩47,332 | ₩47,680 | -1.95% | 264.8만 |
|---|
| 2026.07.01 | ₩47,613 | ₩48,537 | ₩47,238 | ₩48,363 | +1.57% | 314.5만 |
|---|
| 2026.06.30 | ₩45,686 | ₩47,707 | ₩45,686 | ₩46,877 | +2.61% | 276.2만 |
|---|
| 2026.06.29 | ₩46,797 | ₩47,105 | ₩46,061 | ₩46,623 | -0.37% | 313.4만 |
|---|
| 2026.06.26 | ₩47,747 | ₩48,764 | ₩47,520 | ₩47,653 | -0.20% | 743.7만 |
|---|
| 2026.06.25 | ₩47,386 | ₩47,506 | ₩44,722 | ₩45,217 | -4.58% | 623.2만 |
|---|
| 2026.06.24 | ₩47,091 | ₩47,801 | ₩46,690 | ₩47,439 | +0.74% | 1064.7만 |
|---|
| 2026.06.23 | ₩44,682 | ₩45,070 | ₩44,187 | ₩44,374 | -0.69% | 433만 |
|---|
| 2026.06.22 | ₩43,517 | ₩44,535 | ₩43,504 | ₩43,798 | +0.65% | 565.8만 |
|---|
| 2026.06.18 | ₩43,745 | ₩44,909 | ₩42,219 | ₩42,620 | -2.57% | 898.9만 |
|---|
| 2026.06.17 | ₩41,710 | ₩42,687 | ₩39,676 | ₩42,661 | +2.28% | 845.6만 |
|---|
| 2026.06.16 | ₩41,282 | ₩42,701 | ₩40,894 | ₩41,697 | +1.01% | 919.6만 |
|---|
| 2026.06.15 | ₩39,662 | ₩40,184 | ₩39,261 | ₩39,394 | -0.67% | 856.9만 |
|---|
| 2026.06.12 | ₩36,597 | ₩37,547 | ₩35,539 | ₩37,520 | +2.52% | 1105.1만 |
|---|
| 2026.06.11 | ₩33,665 | ₩35,874 | ₩32,996 | ₩35,579 | +5.69% | 1281.5만 |
|---|
| 2026.06.10 | ₩34,402 | ₩34,522 | ₩33,036 | ₩33,772 | -1.83% | 628.3만 |
|---|
| 2026.06.09 | ₩35,031 | ₩36,276 | ₩34,415 | ₩35,044 | +0.04% | 1092.9만 |
|---|
| 2026.06.08 | ₩34,495 | ₩34,816 | ₩33,719 | ₩33,920 | -1.67% | 428.3만 |
|---|
| 2026.06.05 | ₩34,977 | ₩35,927 | ₩34,977 | ₩35,446 | +1.34% | 666.2만 |
|---|
| 2026.06.04 | ₩34,388 | ₩34,883 | ₩34,308 | ₩34,388 | 0.00% | 457.5만 |
|---|
| 2026.06.03 | ₩33,384 | ₩33,585 | ₩32,742 | ₩33,050 | -1.00% | 1954.7만 |
|---|
| 2026.06.02 | ₩34,937 | ₩35,044 | ₩33,973 | ₩34,000 | -2.68% | 1579.1만 |
|---|
| 2026.06.01 | ₩34,602 | ₩35,673 | ₩33,665 | ₩34,924 | +0.93% | 1026.4만 |
|---|
| 2026.05.29 | ₩36,838 | ₩37,668 | ₩36,289 | ₩36,798 | -0.11% | 1171.8만 |
|---|
| 2026.05.28 | ₩35,593 | ₩38,016 | ₩35,432 | ₩36,021 | +1.20% | 1130.7만 |
|---|
| 2026.05.27 | ₩36,998 | ₩37,373 | ₩36,088 | ₩36,784 | -0.58% | 1551.3만 |
|---|
| 2026.05.26 | ₩35,285 | ₩35,660 | ₩34,535 | ₩35,606 | +0.91% | 2849.2만 |
|---|
| 2026.05.22 | ₩33,572 | ₩35,017 | ₩32,822 | ₩34,053 | +1.44% | 1270.7만 |
|---|
| 2026.05.21 | ₩31,430 | ₩34,268 | ₩31,055 | ₩33,411 | +6.30% | 1756만 |
|---|
| 2026.05.20 | ₩31,805 | ₩34,428 | ₩31,590 | ₩33,357 | +4.88% | 1603.4만 |
|---|
| 2026.05.19 | ₩30,787 | ₩31,805 | ₩30,680 | ₩31,216 | +1.39% | 1230.5만 |
|---|
| 2026.05.18 | ₩32,554 | ₩32,822 | ₩30,573 | ₩32,019 | -1.64% | 1810.8만 |
|---|
| 2026.05.15 | ₩32,876 | ₩33,090 | ₩32,233 | ₩32,287 | -1.79% | 1103.9만 |
|---|
| 2026.05.14 | ₩34,535 | ₩34,696 | ₩33,732 | ₩33,786 | -2.17% | 1085.7만 |
|---|
| 2026.05.13 | ₩33,197 | ₩34,268 | ₩32,929 | ₩33,732 | +1.61% | 1436.3만 |
|---|
| 2026.05.12 | ₩32,715 | ₩33,250 | ₩32,447 | ₩32,715 | 0.00% | 1375.6만 |
|---|
| 2026.05.11 | ₩35,713 | ₩35,981 | ₩34,000 | ₩34,321 | -3.90% | 1439.3만 |
|---|
| 2026.05.08 | ₩38,016 | ₩38,123 | ₩36,409 | ₩36,998 | -2.68% | 1267.6만 |
|---|
| 2026.05.07 | ₩39,783 | ₩40,264 | ₩36,998 | ₩37,427 | -5.92% | 2419.8만 |
|---|
| 2026.05.06 | ₩37,427 | ₩38,390 | ₩36,998 | ₩38,016 | +1.57% | 2363.3만 |
|---|
| 2026.05.05 | ₩34,375 | ₩34,803 | ₩33,893 | ₩34,000 | -1.09% | 1125.9만 |
|---|
| 2026.05.04 | ₩34,803 | ₩35,071 | ₩32,608 | ₩33,036 | -5.08% | 2355.3만 |
|---|
| 2026.05.01 | ₩35,713 | ₩37,373 | ₩35,553 | ₩35,927 | +0.60% | 1441.3만 |
|---|
| 2026.04.30 | ₩36,088 | ₩36,142 | ₩35,071 | ₩35,124 | -2.67% | 2013.9만 |
|---|
| 2026.04.29 | ₩35,392 | ₩35,874 | ₩34,857 | ₩35,124 | -0.76% | 2223.3만 |
|---|
| 2026.04.28 | ₩37,213 | ₩37,855 | ₩36,784 | ₩37,427 | +0.58% | 1066.7만 |
|---|
| 2026.04.27 | ₩38,712 | ₩38,819 | ₩37,801 | ₩38,390 | -0.83% | 695.2만 |
|---|
| 2026.04.24 | ₩39,408 | ₩40,211 | ₩38,605 | ₩39,301 | -0.27% | 792.3만 |
|---|
| 2026.04.23 | ₩39,729 | ₩39,836 | ₩37,480 | ₩38,390 | -3.37% | 1134만 |
|---|
| 2026.04.22 | ₩41,228 | ₩41,282 | ₩39,997 | ₩40,372 | -2.08% | 895.3만 |
|---|
| 2026.04.21 | ₩42,513 | ₩42,674 | ₩40,318 | ₩40,639 | -4.41% | 1348.4만 |
|---|
| 2026.04.20 | ₩43,316 | ₩43,531 | ₩41,978 | ₩42,995 | -0.74% | 932.5만 |
|---|
| 2026.04.17 | ₩45,779 | ₩47,546 | ₩44,923 | ₩45,351 | -0.94% | 2147.2만 |
|---|
| 2026.04.16 | ₩41,550 | ₩41,603 | ₩40,586 | ₩41,335 | -0.52% | 781.8만 |
|---|
| 2026.04.15 | ₩42,138 | ₩42,460 | ₩41,068 | ₩41,764 | -0.89% | 950.2만 |
|---|
| 2026.04.14 | ₩41,014 | ₩42,513 | ₩40,907 | ₩42,299 | +3.13% | 1108.8만 |
|---|
| 2026.04.13 | ₩40,157 | ₩41,550 | ₩39,622 | ₩40,961 | +2.00% | 1709.8만 |
|---|
| 2026.04.10 | ₩43,424 | ₩43,691 | ₩41,978 | ₩43,209 | -0.49% | 852만 |
|---|
| 2026.04.09 | ₩43,102 | ₩44,709 | ₩42,138 | ₩43,263 | +0.37% | 1224.2만 |
|---|
| 2026.04.08 | ₩46,690 | ₩46,743 | ₩42,727 | ₩43,370 | -7.11% | 2031.7만 |
|---|
| 2026.04.07 | ₩41,924 | ₩43,263 | ₩40,479 | ₩42,299 | +0.89% | 2475.6만 |
|---|
| 2026.04.06 | ₩43,424 | ₩43,852 | ₩41,978 | ₩42,460 | -2.22% | 1474.2만 |
|---|
| 2026.04.02 | ₩42,781 | ₩46,475 | ₩42,727 | ₩43,959 | +2.75% | 1454.3만 |
|---|
| 2026.04.01 | ₩46,368 | ₩47,386 | ₩46,208 | ₩47,064 | +1.50% | 1232.9만 |
|---|
| 2026.03.31 | ₩41,603 | ₩45,405 | ₩41,550 | ₩44,548 | +7.08% | 1217.7만 |
|---|
| 2026.03.30 | ₩41,282 | ₩41,978 | ₩40,853 | ₩41,282 | 0.00% | 942만 |
|---|
| 2026.03.27 | ₩42,138 | ₩42,781 | ₩41,550 | ₩41,924 | -0.51% | 902.2만 |
|---|
| 2026.03.26 | ₩43,209 | ₩43,959 | ₩42,299 | ₩43,156 | -0.12% | 859.3만 |
|---|
| 2026.03.25 | ₩46,529 | ₩46,690 | ₩44,227 | ₩44,923 | -3.45% | 725.5만 |
|---|
| 2026.03.24 | ₩43,852 | ₩45,137 | ₩43,049 | ₩43,959 | +0.24% | 1073.1만 |
|---|
| 2026.03.23 | ₩45,940 | ₩49,527 | ₩45,833 | ₩46,904 | +2.10% | 2103.4만 |
|---|
| 2026.03.20 | ₩42,995 | ₩43,424 | ₩41,335 | ₩42,460 | -1.25% | 1220.8만 |
|---|
| 2026.03.19 | ₩42,942 | ₩44,816 | ₩41,121 | ₩43,638 | +1.62% | 1119.1만 |
|---|
| 2026.03.18 | ₩43,049 | ₩44,173 | ₩42,192 | ₩42,460 | -1.37% | 1181.6만 |
|---|
| 2026.03.17 | ₩45,190 | ₩46,101 | ₩44,494 | ₩44,655 | -1.18% | 697.6만 |
|---|
| 2026.03.16 | ₩46,529 | ₩47,814 | ₩45,405 | ₩46,850 | +0.69% | 852.6만 |
|---|
| 2026.03.13 | ₩47,118 | ₩47,653 | ₩44,976 | ₩45,565 | -3.30% | 810.7만 |
|---|
| 2026.03.12 | ₩48,189 | ₩49,099 | ₩45,779 | ₩46,101 | -4.33% | 1363.3만 |
|---|
| 2026.03.11 | ₩54,561 | ₩56,542 | ₩51,294 | ₩51,294 | -5.99% | 981.7만 |
|---|
| 2026.03.10 | ₩54,721 | ₩60,504 | ₩53,972 | ₩54,293 | -0.78% | 1339.5만 |
|---|
| 2026.03.09 | ₩50,438 | ₩59,701 | ₩48,189 | ₩56,809 | +12.63% | 2598.6만 |
|---|
| 2026.03.06 | ₩56,809 | ₩58,255 | ₩55,685 | ₩56,220 | -1.04% | 1051.1만 |
|---|
| 2026.03.05 | ₩62,806 | ₩63,288 | ₩60,718 | ₩62,003 | -1.28% | 445.9만 |
|---|
| 2026.03.04 | ₩66,501 | ₩66,822 | ₩64,841 | ₩65,162 | -2.01% | 209.1만 |
|---|
| 2026.03.03 | ₩62,324 | ₩69,071 | ₩62,217 | ₩66,608 | +6.87% | 383.1만 |
|---|
| 2026.03.02 | ₩67,679 | ₩71,320 | ₩67,197 | ₩69,124 | +2.14% | 233만 |
|---|
| 2026.02.27 | ₩75,282 | ₩77,638 | ₩75,068 | ₩75,496 | +0.28% | 65.7만 |
|---|
| 2026.02.26 | ₩81,493 | ₩81,814 | ₩76,513 | ₩79,030 | -3.02% | 98.3만 |
|---|
| 2026.02.25 | ₩77,959 | ₩79,458 | ₩77,905 | ₩78,709 | +0.96% | 41만 |
|---|
| 2026.02.24 | ₩76,567 | ₩78,601 | ₩76,513 | ₩76,995 | +0.56% | 53.7만 |
|---|
| 2026.02.23 | ₩76,406 | ₩78,012 | ₩75,764 | ₩77,209 | +1.05% | 33.1만 |
|---|
| 2026.02.20 | ₩78,066 | ₩78,655 | ₩76,995 | ₩77,584 | -0.62% | 52.3만 |
|---|
| 2026.02.19 | ₩78,441 | ₩79,672 | ₩76,995 | ₩77,049 | -1.77% | 89.9만 |
|---|
| 2026.02.18 | ₩82,938 | ₩82,938 | ₩79,833 | ₩80,154 | -3.36% | 81.7만 |
|---|
| 2026.02.17 | ₩86,258 | ₩88,453 | ₩85,883 | ₩87,383 | +1.30% | 31.2만 |
|---|
| 2026.02.13 | ₩86,312 | ₩87,383 | ₩85,455 | ₩86,579 | +0.31% | 30.1만 |
|---|
| 2026.02.12 | ₩82,778 | ₩87,168 | ₩82,617 | ₩85,883 | +3.75% | 39.1만 |
|---|
| 2026.02.11 | ₩79,672 | ₩82,135 | ₩79,405 | ₩81,064 | +1.75% | 61만 |
|---|
| 2026.02.10 | ₩82,242 | ₩83,956 | ₩81,921 | ₩82,617 | +0.46% | 38만 |
|---|
| 2026.02.09 | ₩85,294 | ₩85,401 | ₩81,707 | ₩82,617 | -3.14% | 41.6만 |
|---|
| 2026.02.06 | ₩86,847 | ₩86,901 | ₩83,367 | ₩84,973 | -2.16% | 37.5만 |
|---|
| 2026.02.05 | ₩85,776 | ₩87,597 | ₩85,134 | ₩85,937 | +0.19% | 44.4만 |
|---|
| 2026.02.04 | ₩86,740 | ₩87,383 | ₩81,332 | ₩84,063 | -3.09% | 111.7만 |
|---|
| 2026.02.03 | ₩88,882 | ₩89,257 | ₩84,973 | ₩85,187 | -4.16% | 71.5만 |
|---|
| 2026.02.02 | ₩89,578 | ₩91,773 | ₩89,417 | ₩90,113 | +0.60% | 68.9만 |
|---|
| 2026.01.30 | ₩82,135 | ₩85,187 | ₩81,332 | ₩82,242 | +0.13% | 51.4만 |
|---|
| 2026.01.29 | ₩80,850 | ₩84,652 | ₩80,315 | ₩82,724 | +2.32% | 86.8만 |
|---|
| 2026.01.28 | ₩87,971 | ₩88,775 | ₩86,954 | ₩87,275 | -0.79% | 26.4만 |
|---|
| 2026.01.27 | ₩92,148 | ₩92,737 | ₩88,775 | ₩88,828 | -3.60% | 45.5만 |
|---|
| 2026.01.26 | ₩93,326 | ₩94,075 | ₩92,469 | ₩92,844 | -0.52% | 32.1만 |
|---|
| 2026.01.23 | ₩92,576 | ₩93,326 | ₩91,773 | ₩92,523 | -0.06% | 50.8만 |
|---|
| 2026.01.22 | ₩95,628 | ₩98,145 | ₩95,628 | ₩96,967 | +1.40% | 30.1만 |
|---|
| 2026.01.21 | ₩94,825 | ₩95,200 | ₩93,540 | ₩93,647 | -1.24% | 32.6만 |
|---|
| 2026.01.20 | ₩95,682 | ₩97,395 | ₩94,879 | ₩97,074 | +1.45% | 31만 |
|---|
| 2026.01.16 | ₩96,057 | ₩97,770 | ₩95,896 | ₩97,663 | +1.67% | 22.8만 |
|---|
| 2026.01.15 | ₩97,770 | ₩99,162 | ₩97,502 | ₩99,001 | +1.26% | 40.9만 |
|---|
| 2026.01.14 | ₩92,630 | ₩97,984 | ₩90,542 | ₩95,414 | +3.01% | 90.9만 |
|---|
| 2026.01.13 | ₩95,949 | ₩96,057 | ₩93,594 | ₩94,343 | -1.67% | 61.4만 |
|---|
| 2026.01.12 | ₩100,126 | ₩101,090 | ₩97,395 | ₩98,305 | -1.82% | 32.2만 |
|---|
| 2026.01.09 | ₩99,912 | ₩100,340 | ₩97,395 | ₩100,233 | +0.32% | 48.1만 |
|---|
| 2026.01.08 | ₩106,016 | ₩106,765 | ₩100,447 | ₩100,608 | -5.10% | 70.4만 |
|---|
| 2026.01.07 | ₩107,247 | ₩109,549 | ₩107,140 | ₩108,479 | +1.15% | 37.6만 |
|---|
| 2026.01.06 | ₩101,679 | ₩107,086 | ₩101,518 | ₩106,872 | +5.11% | 84.4만 |
|---|
| 2026.01.05 | ₩103,981 | ₩105,159 | ₩102,160 | ₩102,268 | -1.65% | 67.8만 |
|---|
| 2026.01.02 | ₩106,872 | ₩107,622 | ₩104,945 | ₩105,266 | -1.50% | 44.4만 |
|---|
| 2025.12.31 | ₩102,107 | ₩105,694 | ₩102,053 | ₩104,998 | +2.83% | 36.6만 |
|---|
| 2025.12.30 | ₩101,946 | ₩103,445 | ₩101,732 | ₩103,285 | +1.31% | 26.1만 |
|---|
| 2025.12.29 | ₩103,017 | ₩103,767 | ₩102,268 | ₩103,767 | +0.73% | 36.2만 |
|---|
| 2025.12.26 | ₩103,767 | ₩107,408 | ₩103,606 | ₩106,551 | +2.68% | 37.1만 |
|---|
| 2025.12.24 | ₩101,732 | ₩102,964 | ₩101,571 | ₩102,214 | +0.47% | 15.2만 |
|---|
| 2025.12.23 | ₩103,499 | ₩103,927 | ₩102,000 | ₩102,160 | -1.29% | 32.9만 |
|---|
| 2025.12.22 | ₩103,713 | ₩104,516 | ₩103,071 | ₩103,285 | -0.41% | 24.5만 |
|---|
| 2025.12.19 | ₩108,693 | ₩109,335 | ₩107,515 | ₩107,943 | -0.69% | 16.9만 |
|---|
| 2025.12.18 | ₩108,371 | ₩110,192 | ₩108,050 | ₩109,871 | +1.38% | 12.6만 |
|---|
| 2025.12.17 | ₩109,442 | ₩110,620 | ₩107,515 | ₩107,729 | -1.57% | 39만 |
|---|
| 2025.12.16 | ₩110,460 | ₩112,655 | ₩110,460 | ₩112,441 | +1.79% | 21.1만 |
|---|
| 2025.12.15 | ₩106,551 | ₩108,586 | ₩106,337 | ₩107,408 | +0.80% | 16.4만 |
|---|
| 2025.12.12 | ₩105,373 | ₩106,497 | ₩104,891 | ₩105,641 | +0.25% | 17.6만 |
|---|
| 2025.12.11 | ₩105,801 | ₩106,444 | ₩103,927 | ₩103,927 | -1.77% | 32.1만 |
|---|
| 2025.12.10 | ₩103,820 | ₩104,516 | ₩100,554 | ₩100,875 | -2.84% | 51.1만 |
|---|
| 2025.12.09 | ₩101,571 | ₩103,071 | ₩101,464 | ₩102,428 | +0.84% | 16.2만 |
|---|
| 2025.12.08 | ₩100,875 | ₩101,893 | ₩100,072 | ₩101,464 | +0.58% | 31.7만 |
|---|
| 2025.12.05 | ₩99,697 | ₩99,751 | ₩97,342 | ₩97,984 | -1.72% | 38.2만 |
|---|
| 2025.12.04 | ₩100,875 | ₩101,571 | ₩98,359 | ₩99,644 | -1.22% | 44만 |
|---|
| 2025.12.03 | ₩100,501 | ₩101,679 | ₩99,162 | ₩101,036 | +0.53% | 41.7만 |
|---|
| 2025.12.02 | ₩100,875 | ₩102,749 | ₩99,697 | ₩102,107 | +1.22% | 31.5만 |
|---|
| 2025.12.01 | ₩100,929 | ₩100,929 | ₩99,108 | ₩99,537 | -1.38% | 22.3만 |
|---|
| 2025.11.28 | ₩100,875 | ₩100,875 | ₩98,948 | ₩99,805 | -1.06% | 27.4만 |
|---|
| 2025.11.26 | ₩104,463 | ₩104,463 | ₩101,357 | ₩101,732 | -2.61% | 22.8만 |
|---|
| 2025.11.25 | ₩104,784 | ₩106,390 | ₩103,124 | ₩103,660 | -1.07% | 23.1만 |
|---|
| 2025.11.24 | ₩104,088 | ₩104,998 | ₩100,768 | ₩101,036 | -2.93% | 21만 |
|---|
| 2025.11.21 | ₩104,088 | ₩105,855 | ₩103,445 | ₩104,088 | 0.00% | 45.3만 |
|---|
| 2025.11.20 | ₩99,483 | ₩102,375 | ₩98,145 | ₩102,160 | +2.69% | 35.6만 |
|---|
| 2025.11.19 | ₩100,768 | ₩101,571 | ₩99,912 | ₩100,447 | -0.32% | 52.8만 |
|---|
| 2025.11.18 | ₩98,412 | ₩99,269 | ₩95,575 | ₩95,949 | -2.50% | 41.7만 |
|---|
| 2025.11.17 | ₩97,609 | ₩98,412 | ₩97,234 | ₩98,252 | +0.66% | 21.8만 |
|---|
| 2025.11.14 | ₩98,359 | ₩98,680 | ₩96,913 | ₩98,252 | -0.11% | 68.1만 |
|---|
| 2025.11.13 | ₩99,912 | ₩101,464 | ₩99,751 | ₩101,250 | +1.34% | 59.4만 |
|---|
| 2025.11.12 | ₩98,145 | ₩101,518 | ₩98,038 | ₩101,197 | +3.11% | 57.9만 |
|---|
| 2025.11.11 | ₩95,575 | ₩95,575 | ₩94,022 | ₩94,611 | -1.01% | 73.3만 |
|---|
| 2025.11.10 | ₩97,342 | ₩98,948 | ₩96,699 | ₩97,020 | -0.33% | 54.7만 |
|---|
| 2025.11.07 | ₩98,198 | ₩99,216 | ₩97,770 | ₩97,877 | -0.33% | 49.1만 |
|---|
| 2025.11.06 | ₩99,216 | ₩100,179 | ₩98,466 | ₩99,001 | -0.22% | 45.4만 |
|---|
| 2025.11.05 | ₩97,502 | ₩98,841 | ₩95,735 | ₩98,680 | +1.21% | 46.8만 |
|---|
| 2025.11.04 | ₩97,288 | ₩97,609 | ₩95,789 | ₩97,074 | -0.22% | 26.1만 |
|---|
| 2025.11.03 | ₩96,110 | ₩97,127 | ₩94,718 | ₩95,628 | -0.50% | 44.9만 |
|---|
| 2025.10.31 | ₩96,645 | ₩97,663 | ₩95,735 | ₩96,538 | -0.11% | 32.2만 |
|---|
| 2025.10.30 | ₩98,680 | ₩99,216 | ₩96,378 | ₩97,823 | -0.87% | 27.2만 |
|---|
| 2025.10.29 | ₩97,609 | ₩97,663 | ₩96,164 | ₩97,395 | -0.22% | 27.2만 |
|---|
| 2025.10.28 | ₩97,663 | ₩99,376 | ₩97,181 | ₩98,627 | +0.99% | 23.3만 |
|---|
| 2025.10.27 | ₩96,003 | ₩96,699 | ₩94,986 | ₩95,949 | -0.06% | 18.4만 |
|---|
| 2025.10.24 | ₩95,789 | ₩96,485 | ₩94,718 | ₩96,217 | +0.45% | 30.9만 |
|---|
| 2025.10.23 | ₩95,896 | ₩96,860 | ₩94,343 | ₩96,699 | +0.84% | 49.8만 |
|---|
| 2025.10.22 | ₩101,786 | ₩102,107 | ₩98,145 | ₩99,323 | -2.42% | 54.8만 |
|---|
| 2025.10.21 | ₩105,159 | ₩107,515 | ₩102,803 | ₩104,677 | -0.46% | 53.3만 |
|---|
| 2025.10.20 | ₩107,301 | ₩107,354 | ₩105,212 | ₩105,587 | -1.60% | 31.6만 |
|---|
| 2025.10.17 | ₩105,694 | ₩106,337 | ₩104,516 | ₩104,998 | -0.66% | 42.5만 |
|---|
| 2025.10.16 | ₩102,910 | ₩107,033 | ₩102,696 | ₩106,176 | +3.17% | 54.1만 |
|---|
| 2025.10.15 | ₩101,732 | ₩103,820 | ₩101,411 | ₩102,856 | +1.11% | 26.3만 |
|---|
| 2025.10.14 | ₩102,964 | ₩104,249 | ₩101,839 | ₩103,178 | +0.21% | 33.5만 |
|---|
| 2025.10.13 | ₩100,340 | ₩101,464 | ₩99,055 | ₩99,483 | -0.85% | 27만 |
|---|
| 2025.10.10 | ₩99,805 | ₩103,124 | ₩98,573 | ₩103,017 | +3.22% | 76만 |
|---|