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 | ₩25,301 | ₩25,328 | ₩24,751 | ₩24,979 | -1.27% | 389.4만 |
| 2026.10.08 | ₩25,194 | ₩25,583 | ₩24,711 | ₩24,845 | -1.38% | 994.5만 |
| 2026.10.07 | ₩25,503 | ₩26,200 | ₩25,342 | ₩25,999 | +1.95% | 575.2만 |
| 2026.10.06 | ₩26,589 | ₩26,750 | ₩26,039 | ₩26,120 | -1.77% | 383.4만 |
| 2026.10.05 | ₩26,267 | ₩26,415 | ₩25,758 | ₩26,267 | 0.00% | 532.3만 |
| 2026.10.02 | ₩27,139 | ₩27,461 | ₩26,053 | ₩26,120 | -3.76% | 806.3만 |
| 2026.10.01 | ₩26,737 | ₩26,804 | ₩25,865 | ₩26,012 | -2.71% | 625.5만 |
| 2026.09.30 | ₩26,348 | ₩26,683 | ₩26,187 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,630 |
| +1.07% |
| 511.3만 |
| 2026.09.29 | ₩27,367 | ₩27,421 | ₩26,737 | ₩27,314 | -0.20% | 455.7만 |
|---|
| 2026.09.28 | ₩26,656 | ₩27,582 | ₩26,334 | ₩26,737 | +0.30% | 820만 |
|---|
| 2026.09.25 | ₩27,220 | ₩27,743 | ₩26,764 | ₩27,367 | +0.54% | 684.3만 |
|---|
| 2026.09.24 | ₩26,871 | ₩27,153 | ₩25,959 | ₩26,656 | -0.80% | 887.1만 |
|---|
| 2026.09.23 | ₩27,609 | ₩27,689 | ₩27,099 | ₩27,247 | -1.31% | 436.4만 |
|---|
| 2026.09.22 | ₩28,159 | ₩28,374 | ₩27,434 | ₩28,052 | -0.38% | 823.8만 |
|---|
| 2026.09.21 | ₩27,434 | ₩27,931 | ₩27,274 | ₩27,461 | +0.10% | 646.2만 |
|---|
| 2026.09.18 | ₩27,099 | ₩27,166 | ₩26,750 | ₩26,817 | -1.04% | 423.5만 |
|---|
| 2026.09.17 | ₩27,341 | ₩27,408 | ₩26,911 | ₩27,233 | -0.39% | 455.4만 |
|---|
| 2026.09.16 | ₩26,656 | ₩27,555 | ₩26,656 | ₩27,206 | +2.06% | 914.5만 |
|---|
| 2026.09.15 | ₩26,710 | ₩26,710 | ₩26,133 | ₩26,375 | -1.26% | 1163만 |
|---|
| 2026.09.14 | ₩27,153 | ₩27,917 | ₩26,965 | ₩27,367 | +0.79% | 785.9만 |
|---|
| 2026.09.11 | ₩28,146 | ₩28,280 | ₩27,636 | ₩27,649 | -1.76% | 835.7만 |
|---|
| 2026.09.10 | ₩27,676 | ₩28,213 | ₩26,911 | ₩27,274 | -1.45% | 1427.9만 |
|---|
| 2026.09.09 | ₩28,709 | ₩28,937 | ₩28,414 | ₩28,454 | -0.89% | 689.5만 |
|---|
| 2026.09.08 | ₩29,366 | ₩29,581 | ₩28,843 | ₩28,937 | -1.46% | 777.7만 |
|---|
| 2026.09.04 | ₩30,480 | ₩31,151 | ₩29,836 | ₩30,104 | -1.23% | 480.4만 |
|---|
| 2026.09.03 | ₩30,614 | ₩30,802 | ₩30,198 | ₩30,601 | -0.04% | 411.6만 |
|---|
| 2026.09.02 | ₩30,574 | ₩30,855 | ₩29,997 | ₩30,238 | -1.10% | 545.4만 |
|---|
| 2026.09.01 | ₩31,312 | ₩31,687 | ₩30,118 | ₩30,185 | -3.60% | 1039.7만 |
|---|
| 2026.08.31 | ₩32,304 | ₩32,519 | ₩31,808 | ₩32,157 | -0.46% | 458.7만 |
|---|
| 2026.08.28 | ₩34,370 | ₩34,464 | ₩33,659 | ₩33,740 | -1.83% | 175.8만 |
|---|
| 2026.08.27 | ₩34,290 | ₩34,692 | ₩33,082 | ₩33,659 | -1.84% | 286.2만 |
|---|
| 2026.08.26 | ₩35,014 | ₩35,081 | ₩33,391 | ₩34,397 | -1.76% | 327만 |
|---|
| 2026.08.25 | ₩34,075 | ₩34,867 | ₩33,646 | ₩34,840 | +2.24% | 482.1만 |
|---|
| 2026.08.24 | ₩32,197 | ₩33,096 | ₩32,130 | ₩32,640 | +1.37% | 272.4만 |
|---|
| 2026.08.21 | ₩31,513 | ₩31,848 | ₩31,365 | ₩31,674 | +0.51% | 309.9만 |
|---|
| 2026.08.20 | ₩31,794 | ₩32,318 | ₩31,607 | ₩31,848 | +0.17% | 389.8만 |
|---|
| 2026.08.19 | ₩32,653 | ₩33,149 | ₩32,076 | ₩32,975 | +0.99% | 262.8만 |
|---|
| 2026.08.18 | ₩32,385 | ₩32,868 | ₩32,116 | ₩32,680 | +0.91% | 335.4만 |
|---|
| 2026.08.17 | ₩34,545 | ₩34,732 | ₩32,760 | ₩32,988 | -4.50% | 481만 |
|---|
| 2026.08.14 | ₩35,698 | ₩35,940 | ₩34,800 | ₩34,947 | -2.10% | 210.6만 |
|---|
| 2026.08.13 | ₩35,779 | ₩36,369 | ₩34,786 | ₩35,564 | -0.60% | 367.9만 |
|---|
| 2026.08.12 | ₩35,175 | ₩35,470 | ₩34,612 | ₩34,746 | -1.22% | 288.9만 |
|---|
| 2026.08.11 | ₩35,873 | ₩35,953 | ₩34,598 | ₩34,652 | -3.40% | 350.7만 |
|---|
| 2026.08.10 | ₩37,187 | ₩37,187 | ₩34,746 | ₩35,148 | -5.48% | 572.9만 |
|---|
| 2026.08.07 | ₩39,844 | ₩39,938 | ₩38,408 | ₩39,455 | -0.98% | 231.6만 |
|---|
| 2026.08.06 | ₩40,675 | ₩40,783 | ₩38,958 | ₩39,321 | -3.33% | 516.3만 |
|---|
| 2026.08.05 | ₩40,729 | ₩41,950 | ₩40,729 | ₩41,467 | +1.81% | 431.6만 |
|---|
| 2026.08.04 | ₩40,716 | ₩41,588 | ₩40,354 | ₩41,011 | +0.72% | 579.8만 |
|---|
| 2026.08.03 | ₩39,039 | ₩39,482 | ₩38,542 | ₩38,851 | -0.48% | 394.6만 |
|---|
| 2026.07.31 | ₩35,980 | ₩36,785 | ₩35,739 | ₩36,423 | +1.23% | 330.7만 |
|---|
| 2026.07.30 | ₩36,959 | ₩37,053 | ₩36,463 | ₩36,798 | -0.44% | 432.3만 |
|---|
| 2026.07.29 | ₩36,678 | ₩36,705 | ₩35,323 | ₩35,497 | -3.22% | 541.7만 |
|---|
| 2026.07.28 | ₩38,180 | ₩40,260 | ₩37,952 | ₩39,696 | +3.97% | 741.4만 |
|---|
| 2026.07.27 | ₩36,544 | ₩37,657 | ₩36,490 | ₩37,630 | +2.97% | 634.7만 |
|---|
| 2026.07.24 | ₩34,384 | ₩35,135 | ₩34,236 | ₩34,317 | -0.20% | 324.4만 |
|---|
| 2026.07.23 | ₩33,740 | ₩34,223 | ₩32,988 | ₩34,075 | +0.99% | 849.6만 |
|---|
| 2026.07.22 | ₩35,484 | ₩35,806 | ₩35,148 | ₩35,376 | -0.30% | 358.8만 |
|---|
| 2026.07.21 | ₩35,725 | ₩36,141 | ₩35,390 | ₩35,873 | +0.41% | 317.1만 |
|---|
| 2026.07.20 | ₩37,214 | ₩37,322 | ₩36,061 | ₩36,450 | -2.05% | 330.3만 |
|---|
| 2026.07.17 | ₩37,013 | ₩37,536 | ₩36,262 | ₩36,852 | -0.43% | 314만 |
|---|
| 2026.07.16 | ₩37,818 | ₩38,958 | ₩37,711 | ₩38,677 | +2.27% | 213.3만 |
|---|
| 2026.07.15 | ₩37,711 | ₩39,092 | ₩37,684 | ₩37,952 | +0.64% | 342.2만 |
|---|
| 2026.07.14 | ₩38,945 | ₩40,032 | ₩38,368 | ₩38,529 | -1.07% | 353.8만 |
|---|
| 2026.07.13 | ₩42,567 | ₩42,701 | ₩38,408 | ₩39,039 | -8.29% | 790.2만 |
|---|
| 2026.07.10 | ₩44,405 | ₩45,411 | ₩43,479 | ₩44,472 | +0.15% | 306.9만 |
|---|
| 2026.07.09 | ₩43,466 | ₩44,821 | ₩43,426 | ₩44,459 | +2.28% | 293.3만 |
|---|
| 2026.07.08 | ₩42,795 | ₩43,533 | ₩41,226 | ₩42,487 | -0.72% | 692만 |
|---|
| 2026.07.07 | ₩46,659 | ₩46,806 | ₩44,150 | ₩44,673 | -4.26% | 501.9만 |
|---|
| 2026.07.06 | ₩47,450 | ₩47,920 | ₩47,128 | ₩47,289 | -0.34% | 207.1만 |
|---|
| 2026.07.02 | ₩48,738 | ₩49,074 | ₩47,437 | ₩47,786 | -1.95% | 264.8만 |
|---|
| 2026.07.01 | ₩47,719 | ₩48,644 | ₩47,343 | ₩48,470 | +1.57% | 314.5만 |
|---|
| 2026.06.30 | ₩45,787 | ₩47,812 | ₩45,787 | ₩46,981 | +2.61% | 276.2만 |
|---|
| 2026.06.29 | ₩46,900 | ₩47,209 | ₩46,162 | ₩46,726 | -0.37% | 313.4만 |
|---|
| 2026.06.26 | ₩47,853 | ₩48,872 | ₩47,625 | ₩47,759 | -0.20% | 743.7만 |
|---|
| 2026.06.25 | ₩47,491 | ₩47,611 | ₩44,821 | ₩45,317 | -4.58% | 623.2만 |
|---|
| 2026.06.24 | ₩47,195 | ₩47,906 | ₩46,793 | ₩47,544 | +0.74% | 1064.7만 |
|---|
| 2026.06.23 | ₩44,781 | ₩45,170 | ₩44,284 | ₩44,472 | -0.69% | 433만 |
|---|
| 2026.06.22 | ₩43,613 | ₩44,633 | ₩43,600 | ₩43,895 | +0.65% | 565.8만 |
|---|
| 2026.06.18 | ₩43,842 | ₩45,009 | ₩42,312 | ₩42,715 | -2.57% | 898.9만 |
|---|
| 2026.06.17 | ₩41,802 | ₩42,782 | ₩39,763 | ₩42,755 | +2.28% | 845.6만 |
|---|
| 2026.06.16 | ₩41,373 | ₩42,795 | ₩40,984 | ₩41,789 | +1.01% | 919.6만 |
|---|
| 2026.06.15 | ₩39,750 | ₩40,273 | ₩39,347 | ₩39,482 | -0.67% | 856.9만 |
|---|
| 2026.06.12 | ₩36,678 | ₩37,630 | ₩35,618 | ₩37,603 | +2.52% | 1105.1만 |
|---|
| 2026.06.11 | ₩33,740 | ₩35,953 | ₩33,069 | ₩35,658 | +5.69% | 1281.5만 |
|---|
| 2026.06.10 | ₩34,478 | ₩34,598 | ₩33,109 | ₩33,847 | -1.83% | 628.3만 |
|---|
| 2026.06.09 | ₩35,108 | ₩36,356 | ₩34,491 | ₩35,122 | +0.04% | 1092.9만 |
|---|
| 2026.06.08 | ₩34,571 | ₩34,893 | ₩33,793 | ₩33,995 | -1.67% | 428.3만 |
|---|
| 2026.06.05 | ₩35,054 | ₩36,007 | ₩35,054 | ₩35,524 | +1.34% | 666.2만 |
|---|
| 2026.06.04 | ₩34,464 | ₩34,961 | ₩34,384 | ₩34,464 | 0.00% | 457.5만 |
|---|
| 2026.06.03 | ₩33,458 | ₩33,659 | ₩32,814 | ₩33,123 | -1.00% | 1954.7만 |
|---|
| 2026.06.02 | ₩35,014 | ₩35,122 | ₩34,048 | ₩34,075 | -2.68% | 1579.1만 |
|---|
| 2026.06.01 | ₩34,679 | ₩35,752 | ₩33,740 | ₩35,001 | +0.93% | 1026.4만 |
|---|
| 2026.05.29 | ₩36,919 | ₩37,751 | ₩36,369 | ₩36,879 | -0.11% | 1171.8만 |
|---|
| 2026.05.28 | ₩35,672 | ₩38,100 | ₩35,511 | ₩36,101 | +1.20% | 1130.7만 |
|---|
| 2026.05.27 | ₩37,080 | ₩37,456 | ₩36,168 | ₩36,866 | -0.58% | 1551.3만 |
|---|
| 2026.05.26 | ₩35,363 | ₩35,739 | ₩34,612 | ₩35,685 | +0.91% | 2849.2만 |
|---|
| 2026.05.22 | ₩33,646 | ₩35,095 | ₩32,895 | ₩34,129 | +1.44% | 1270.7만 |
|---|
| 2026.05.21 | ₩31,499 | ₩34,343 | ₩31,124 | ₩33,485 | +6.30% | 1756만 |
|---|
| 2026.05.20 | ₩31,875 | ₩34,504 | ₩31,660 | ₩33,431 | +4.88% | 1603.4만 |
|---|
| 2026.05.19 | ₩30,855 | ₩31,875 | ₩30,748 | ₩31,285 | +1.39% | 1230.5만 |
|---|
| 2026.05.18 | ₩32,626 | ₩32,895 | ₩30,641 | ₩32,090 | -1.64% | 1810.8만 |
|---|
| 2026.05.15 | ₩32,948 | ₩33,163 | ₩32,304 | ₩32,358 | -1.79% | 1103.9만 |
|---|
| 2026.05.14 | ₩34,612 | ₩34,773 | ₩33,807 | ₩33,860 | -2.17% | 1085.7만 |
|---|
| 2026.05.13 | ₩33,270 | ₩34,343 | ₩33,002 | ₩33,807 | +1.61% | 1436.3만 |
|---|
| 2026.05.12 | ₩32,787 | ₩33,324 | ₩32,519 | ₩32,787 | 0.00% | 1375.6만 |
|---|
| 2026.05.11 | ₩35,792 | ₩36,061 | ₩34,075 | ₩34,397 | -3.90% | 1439.3만 |
|---|
| 2026.05.08 | ₩38,100 | ₩38,207 | ₩36,490 | ₩37,080 | -2.68% | 1267.6만 |
|---|
| 2026.05.07 | ₩39,871 | ₩40,354 | ₩37,080 | ₩37,509 | -5.92% | 2419.8만 |
|---|
| 2026.05.06 | ₩37,509 | ₩38,475 | ₩37,080 | ₩38,100 | +1.57% | 2363.3만 |
|---|
| 2026.05.05 | ₩34,451 | ₩34,880 | ₩33,968 | ₩34,075 | -1.09% | 1125.9만 |
|---|
| 2026.05.04 | ₩34,880 | ₩35,148 | ₩32,680 | ₩33,109 | -5.08% | 2355.3만 |
|---|
| 2026.05.01 | ₩35,792 | ₩37,456 | ₩35,631 | ₩36,007 | +0.60% | 1441.3만 |
|---|
| 2026.04.30 | ₩36,168 | ₩36,222 | ₩35,148 | ₩35,202 | -2.67% | 2013.9만 |
|---|
| 2026.04.29 | ₩35,470 | ₩35,953 | ₩34,934 | ₩35,202 | -0.76% | 2223.3만 |
|---|
| 2026.04.28 | ₩37,295 | ₩37,939 | ₩36,866 | ₩37,509 | +0.58% | 1066.7만 |
|---|
| 2026.04.27 | ₩38,797 | ₩38,905 | ₩37,885 | ₩38,475 | -0.83% | 695.2만 |
|---|
| 2026.04.24 | ₩39,495 | ₩40,300 | ₩38,690 | ₩39,388 | -0.27% | 792.3만 |
|---|
| 2026.04.23 | ₩39,817 | ₩39,924 | ₩37,563 | ₩38,475 | -3.37% | 1134만 |
|---|
| 2026.04.22 | ₩41,319 | ₩41,373 | ₩40,085 | ₩40,461 | -2.08% | 895.3만 |
|---|
| 2026.04.21 | ₩42,607 | ₩42,768 | ₩40,407 | ₩40,729 | -4.41% | 1348.4만 |
|---|
| 2026.04.20 | ₩43,412 | ₩43,627 | ₩42,071 | ₩43,090 | -0.74% | 932.5만 |
|---|
| 2026.04.17 | ₩45,881 | ₩47,652 | ₩45,022 | ₩45,451 | -0.94% | 2147.2만 |
|---|
| 2026.04.16 | ₩41,641 | ₩41,695 | ₩40,675 | ₩41,427 | -0.52% | 781.8만 |
|---|
| 2026.04.15 | ₩42,232 | ₩42,554 | ₩41,158 | ₩41,856 | -0.89% | 950.2만 |
|---|
| 2026.04.14 | ₩41,105 | ₩42,607 | ₩40,997 | ₩42,393 | +3.13% | 1108.8만 |
|---|
| 2026.04.13 | ₩40,246 | ₩41,641 | ₩39,710 | ₩41,051 | +2.00% | 1709.8만 |
|---|
| 2026.04.10 | ₩43,520 | ₩43,788 | ₩42,071 | ₩43,305 | -0.49% | 852만 |
|---|
| 2026.04.09 | ₩43,198 | ₩44,807 | ₩42,232 | ₩43,359 | +0.37% | 1224.2만 |
|---|
| 2026.04.08 | ₩46,793 | ₩46,847 | ₩42,822 | ₩43,466 | -7.11% | 2031.7만 |
|---|
| 2026.04.07 | ₩42,017 | ₩43,359 | ₩40,568 | ₩42,393 | +0.89% | 2475.6만 |
|---|
| 2026.04.06 | ₩43,520 | ₩43,949 | ₩42,071 | ₩42,554 | -2.22% | 1474.2만 |
|---|
| 2026.04.02 | ₩42,876 | ₩46,578 | ₩42,822 | ₩44,056 | +2.75% | 1454.3만 |
|---|
| 2026.04.01 | ₩46,471 | ₩47,491 | ₩46,310 | ₩47,169 | +1.50% | 1232.9만 |
|---|
| 2026.03.31 | ₩41,695 | ₩45,505 | ₩41,641 | ₩44,646 | +7.08% | 1217.7만 |
|---|
| 2026.03.30 | ₩41,373 | ₩42,071 | ₩40,944 | ₩41,373 | 0.00% | 942만 |
|---|
| 2026.03.27 | ₩42,232 | ₩42,876 | ₩41,641 | ₩42,017 | -0.51% | 902.2만 |
|---|
| 2026.03.26 | ₩43,305 | ₩44,056 | ₩42,393 | ₩43,251 | -0.12% | 859.3만 |
|---|
| 2026.03.25 | ₩46,632 | ₩46,793 | ₩44,324 | ₩45,022 | -3.45% | 725.5만 |
|---|
| 2026.03.24 | ₩43,949 | ₩45,237 | ₩43,144 | ₩44,056 | +0.24% | 1073.1만 |
|---|
| 2026.03.23 | ₩46,042 | ₩49,637 | ₩45,934 | ₩47,008 | +2.10% | 2103.4만 |
|---|
| 2026.03.20 | ₩43,090 | ₩43,520 | ₩41,427 | ₩42,554 | -1.25% | 1220.8만 |
|---|
| 2026.03.19 | ₩43,037 | ₩44,915 | ₩41,212 | ₩43,734 | +1.62% | 1119.1만 |
|---|
| 2026.03.18 | ₩43,144 | ₩44,271 | ₩42,285 | ₩42,554 | -1.37% | 1181.6만 |
|---|
| 2026.03.17 | ₩45,290 | ₩46,203 | ₩44,593 | ₩44,754 | -1.18% | 697.6만 |
|---|
| 2026.03.16 | ₩46,632 | ₩47,920 | ₩45,505 | ₩46,954 | +0.69% | 852.6만 |
|---|
| 2026.03.13 | ₩47,222 | ₩47,759 | ₩45,076 | ₩45,666 | -3.30% | 810.7만 |
|---|
| 2026.03.12 | ₩48,295 | ₩49,208 | ₩45,881 | ₩46,203 | -4.33% | 1363.3만 |
|---|
| 2026.03.11 | ₩54,681 | ₩56,667 | ₩51,408 | ₩51,408 | -5.99% | 981.7만 |
|---|
| 2026.03.10 | ₩54,842 | ₩60,638 | ₩54,091 | ₩54,413 | -0.78% | 1339.5만 |
|---|
| 2026.03.09 | ₩50,549 | ₩59,833 | ₩48,295 | ₩56,935 | +12.63% | 2598.6만 |
|---|
| 2026.03.06 | ₩56,935 | ₩58,384 | ₩55,808 | ₩56,345 | -1.04% | 1051.1만 |
|---|
| 2026.03.05 | ₩62,945 | ₩63,428 | ₩60,852 | ₩62,140 | -1.28% | 445.9만 |
|---|
| 2026.03.04 | ₩66,648 | ₩66,970 | ₩64,984 | ₩65,306 | -2.01% | 209.1만 |
|---|
| 2026.03.03 | ₩62,462 | ₩69,223 | ₩62,355 | ₩66,755 | +6.87% | 383.1만 |
|---|
| 2026.03.02 | ₩67,828 | ₩71,477 | ₩67,345 | ₩69,277 | +2.14% | 233만 |
|---|
| 2026.02.27 | ₩75,448 | ₩77,809 | ₩75,234 | ₩75,663 | +0.28% | 65.7만 |
|---|
| 2026.02.26 | ₩81,673 | ₩81,995 | ₩76,682 | ₩79,205 | -3.02% | 98.3만 |
|---|
| 2026.02.25 | ₩78,131 | ₩79,634 | ₩78,078 | ₩78,883 | +0.96% | 41만 |
|---|
| 2026.02.24 | ₩76,736 | ₩78,775 | ₩76,682 | ₩77,165 | +0.56% | 53.7만 |
|---|
| 2026.02.23 | ₩76,575 | ₩78,185 | ₩75,931 | ₩77,380 | +1.05% | 33.1만 |
|---|
| 2026.02.20 | ₩78,239 | ₩78,829 | ₩77,165 | ₩77,756 | -0.62% | 52.3만 |
|---|
| 2026.02.19 | ₩78,614 | ₩79,848 | ₩77,165 | ₩77,219 | -1.77% | 89.9만 |
|---|
| 2026.02.18 | ₩83,122 | ₩83,122 | ₩80,009 | ₩80,331 | -3.36% | 81.7만 |
|---|
| 2026.02.17 | ₩86,449 | ₩88,649 | ₩86,073 | ₩87,576 | +1.30% | 31.2만 |
|---|
| 2026.02.13 | ₩86,503 | ₩87,576 | ₩85,644 | ₩86,771 | +0.31% | 30.1만 |
|---|
| 2026.02.12 | ₩82,961 | ₩87,361 | ₩82,800 | ₩86,073 | +3.75% | 39.1만 |
|---|
| 2026.02.11 | ₩79,848 | ₩82,317 | ₩79,580 | ₩81,244 | +1.75% | 61만 |
|---|
| 2026.02.10 | ₩82,424 | ₩84,141 | ₩82,102 | ₩82,800 | +0.46% | 38만 |
|---|
| 2026.02.09 | ₩85,483 | ₩85,590 | ₩81,888 | ₩82,800 | -3.14% | 41.6만 |
|---|
| 2026.02.06 | ₩87,039 | ₩87,093 | ₩83,551 | ₩85,161 | -2.16% | 37.5만 |
|---|
| 2026.02.05 | ₩85,966 | ₩87,790 | ₩85,322 | ₩86,127 | +0.19% | 44.4만 |
|---|
| 2026.02.04 | ₩86,932 | ₩87,576 | ₩81,512 | ₩84,249 | -3.09% | 111.7만 |
|---|
| 2026.02.03 | ₩89,078 | ₩89,454 | ₩85,161 | ₩85,376 | -4.16% | 71.5만 |
|---|
| 2026.02.02 | ₩89,776 | ₩91,976 | ₩89,615 | ₩90,312 | +0.60% | 68.9만 |
|---|
| 2026.01.30 | ₩82,317 | ₩85,376 | ₩81,512 | ₩82,424 | +0.13% | 51.4만 |
|---|
| 2026.01.29 | ₩81,029 | ₩84,839 | ₩80,492 | ₩82,907 | +2.32% | 86.8만 |
|---|
| 2026.01.28 | ₩88,166 | ₩88,971 | ₩87,146 | ₩87,468 | -0.79% | 26.4만 |
|---|
| 2026.01.27 | ₩92,352 | ₩92,942 | ₩88,971 | ₩89,025 | -3.60% | 45.5만 |
|---|
| 2026.01.26 | ₩93,532 | ₩94,283 | ₩92,674 | ₩93,049 | -0.52% | 32.1만 |
|---|
| 2026.01.23 | ₩92,781 | ₩93,532 | ₩91,976 | ₩92,727 | -0.06% | 50.8만 |
|---|
| 2026.01.22 | ₩95,840 | ₩98,362 | ₩95,840 | ₩97,181 | +1.40% | 30.1만 |
|---|
| 2026.01.21 | ₩95,035 | ₩95,410 | ₩93,747 | ₩93,854 | -1.24% | 32.6만 |
|---|
| 2026.01.20 | ₩95,893 | ₩97,610 | ₩95,088 | ₩97,288 | +1.45% | 31만 |
|---|
| 2026.01.16 | ₩96,269 | ₩97,986 | ₩96,108 | ₩97,879 | +1.67% | 22.8만 |
|---|
| 2026.01.15 | ₩97,986 | ₩99,381 | ₩97,718 | ₩99,220 | +1.26% | 40.9만 |
|---|
| 2026.01.14 | ₩92,835 | ₩98,201 | ₩90,742 | ₩95,625 | +3.01% | 90.9만 |
|---|
| 2026.01.13 | ₩96,162 | ₩96,269 | ₩93,800 | ₩94,552 | -1.67% | 61.4만 |
|---|
| 2026.01.12 | ₩100,347 | ₩101,313 | ₩97,610 | ₩98,523 | -1.82% | 32.2만 |
|---|
| 2026.01.09 | ₩100,133 | ₩100,562 | ₩97,610 | ₩100,455 | +0.32% | 48.1만 |
|---|
| 2026.01.08 | ₩106,250 | ₩107,001 | ₩100,669 | ₩100,830 | -5.10% | 70.4만 |
|---|
| 2026.01.07 | ₩107,484 | ₩109,792 | ₩107,377 | ₩108,718 | +1.15% | 37.6만 |
|---|
| 2026.01.06 | ₩101,903 | ₩107,323 | ₩101,742 | ₩107,109 | +5.11% | 84.4만 |
|---|
| 2026.01.05 | ₩104,211 | ₩105,391 | ₩102,386 | ₩102,494 | -1.65% | 67.8만 |
|---|
| 2026.01.02 | ₩107,109 | ₩107,860 | ₩105,177 | ₩105,499 | -1.50% | 44.4만 |
|---|
| 2025.12.31 | ₩102,333 | ₩105,928 | ₩102,279 | ₩105,230 | +2.83% | 36.6만 |
|---|
| 2025.12.30 | ₩102,172 | ₩103,674 | ₩101,957 | ₩103,513 | +1.31% | 26.1만 |
|---|
| 2025.12.29 | ₩103,245 | ₩103,996 | ₩102,494 | ₩103,996 | +0.73% | 36.2만 |
|---|
| 2025.12.26 | ₩103,996 | ₩107,645 | ₩103,835 | ₩106,787 | +2.68% | 37.1만 |
|---|
| 2025.12.24 | ₩101,957 | ₩103,191 | ₩101,796 | ₩102,440 | +0.47% | 15.2만 |
|---|
| 2025.12.23 | ₩103,728 | ₩104,157 | ₩102,225 | ₩102,386 | -1.29% | 32.9만 |
|---|
| 2025.12.22 | ₩103,943 | ₩104,747 | ₩103,299 | ₩103,513 | -0.41% | 24.5만 |
|---|
| 2025.12.19 | ₩108,933 | ₩109,577 | ₩107,752 | ₩108,182 | -0.69% | 16.9만 |
|---|
| 2025.12.18 | ₩108,611 | ₩110,436 | ₩108,289 | ₩110,114 | +1.38% | 12.6만 |
|---|
| 2025.12.17 | ₩109,684 | ₩110,865 | ₩107,752 | ₩107,967 | -1.57% | 39만 |
|---|
| 2025.12.16 | ₩110,704 | ₩112,904 | ₩110,704 | ₩112,689 | +1.79% | 21.1만 |
|---|
| 2025.12.15 | ₩106,787 | ₩108,826 | ₩106,572 | ₩107,645 | +0.80% | 16.4만 |
|---|
| 2025.12.12 | ₩105,606 | ₩106,733 | ₩105,123 | ₩105,874 | +0.25% | 17.6만 |
|---|
| 2025.12.11 | ₩106,035 | ₩106,679 | ₩104,157 | ₩104,157 | -1.77% | 32.1만 |
|---|
| 2025.12.10 | ₩104,050 | ₩104,747 | ₩100,776 | ₩101,098 | -2.84% | 51.1만 |
|---|
| 2025.12.09 | ₩101,796 | ₩103,299 | ₩101,689 | ₩102,655 | +0.84% | 16.2만 |
|---|
| 2025.12.08 | ₩101,098 | ₩102,118 | ₩100,294 | ₩101,689 | +0.58% | 31.7만 |
|---|
| 2025.12.05 | ₩99,918 | ₩99,972 | ₩97,557 | ₩98,201 | -1.72% | 38.2만 |
|---|
| 2025.12.04 | ₩101,098 | ₩101,796 | ₩98,576 | ₩99,864 | -1.22% | 44만 |
|---|
| 2025.12.03 | ₩100,723 | ₩101,903 | ₩99,381 | ₩101,259 | +0.53% | 41.7만 |
|---|
| 2025.12.02 | ₩101,098 | ₩102,977 | ₩99,918 | ₩102,333 | +1.22% | 31.5만 |
|---|
| 2025.12.01 | ₩101,152 | ₩101,152 | ₩99,328 | ₩99,757 | -1.38% | 22.3만 |
|---|
| 2025.11.28 | ₩101,098 | ₩101,098 | ₩99,167 | ₩100,025 | -1.06% | 27.4만 |
|---|
| 2025.11.26 | ₩104,694 | ₩104,694 | ₩101,581 | ₩101,957 | -2.61% | 22.8만 |
|---|
| 2025.11.25 | ₩105,016 | ₩106,626 | ₩103,352 | ₩103,889 | -1.07% | 23.1만 |
|---|
| 2025.11.24 | ₩104,318 | ₩105,230 | ₩100,991 | ₩101,259 | -2.93% | 21만 |
|---|
| 2025.11.21 | ₩104,318 | ₩106,089 | ₩103,674 | ₩104,318 | 0.00% | 45.3만 |
|---|
| 2025.11.20 | ₩99,703 | ₩102,601 | ₩98,362 | ₩102,386 | +2.69% | 35.6만 |
|---|
| 2025.11.19 | ₩100,991 | ₩101,796 | ₩100,133 | ₩100,669 | -0.32% | 52.8만 |
|---|
| 2025.11.18 | ₩98,630 | ₩99,489 | ₩95,786 | ₩96,162 | -2.50% | 41.7만 |
|---|
| 2025.11.17 | ₩97,825 | ₩98,630 | ₩97,449 | ₩98,469 | +0.66% | 21.8만 |
|---|
| 2025.11.14 | ₩98,576 | ₩98,898 | ₩97,127 | ₩98,469 | -0.11% | 68.1만 |
|---|
| 2025.11.13 | ₩100,133 | ₩101,689 | ₩99,972 | ₩101,474 | +1.34% | 59.4만 |
|---|
| 2025.11.12 | ₩98,362 | ₩101,742 | ₩98,254 | ₩101,420 | +3.11% | 57.9만 |
|---|
| 2025.11.11 | ₩95,786 | ₩95,786 | ₩94,230 | ₩94,820 | -1.01% | 73.3만 |
|---|
| 2025.11.10 | ₩97,557 | ₩99,167 | ₩96,913 | ₩97,235 | -0.33% | 54.7만 |
|---|
| 2025.11.07 | ₩98,415 | ₩99,435 | ₩97,986 | ₩98,093 | -0.33% | 49.1만 |
|---|
| 2025.11.06 | ₩99,435 | ₩100,401 | ₩98,684 | ₩99,220 | -0.22% | 45.4만 |
|---|
| 2025.11.05 | ₩97,718 | ₩99,059 | ₩95,947 | ₩98,898 | +1.21% | 46.8만 |
|---|
| 2025.11.04 | ₩97,503 | ₩97,825 | ₩96,001 | ₩97,288 | -0.22% | 26.1만 |
|---|
| 2025.11.03 | ₩96,323 | ₩97,342 | ₩94,927 | ₩95,840 | -0.50% | 44.9만 |
|---|
| 2025.10.31 | ₩96,859 | ₩97,879 | ₩95,947 | ₩96,752 | -0.11% | 32.2만 |
|---|
| 2025.10.30 | ₩98,898 | ₩99,435 | ₩96,591 | ₩98,040 | -0.87% | 27.2만 |
|---|
| 2025.10.29 | ₩97,825 | ₩97,879 | ₩96,376 | ₩97,610 | -0.22% | 27.2만 |
|---|
| 2025.10.28 | ₩97,879 | ₩99,596 | ₩97,396 | ₩98,845 | +0.99% | 23.3만 |
|---|
| 2025.10.27 | ₩96,215 | ₩96,913 | ₩95,196 | ₩96,162 | -0.06% | 18.4만 |
|---|
| 2025.10.24 | ₩96,001 | ₩96,698 | ₩94,927 | ₩96,430 | +0.45% | 30.9만 |
|---|
| 2025.10.23 | ₩96,108 | ₩97,074 | ₩94,552 | ₩96,913 | +0.84% | 49.8만 |
|---|
| 2025.10.22 | ₩102,011 | ₩102,333 | ₩98,362 | ₩99,542 | -2.42% | 54.8만 |
|---|
| 2025.10.21 | ₩105,391 | ₩107,752 | ₩103,030 | ₩104,908 | -0.46% | 53.3만 |
|---|
| 2025.10.20 | ₩107,538 | ₩107,592 | ₩105,445 | ₩105,821 | -1.60% | 31.6만 |
|---|
| 2025.10.17 | ₩105,928 | ₩106,572 | ₩104,747 | ₩105,230 | -0.66% | 42.5만 |
|---|
| 2025.10.16 | ₩103,138 | ₩107,270 | ₩102,923 | ₩106,411 | +3.17% | 54.1만 |
|---|
| 2025.10.15 | ₩101,957 | ₩104,050 | ₩101,635 | ₩103,084 | +1.11% | 26.3만 |
|---|
| 2025.10.14 | ₩103,191 | ₩104,479 | ₩102,064 | ₩103,406 | +0.21% | 33.5만 |
|---|
| 2025.10.13 | ₩100,562 | ₩101,689 | ₩99,274 | ₩99,703 | -0.85% | 27만 |
|---|
| 2025.10.10 | ₩100,025 | ₩103,352 | ₩98,791 | ₩103,245 | +3.22% | 76만 |
|---|