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 | ₩25,295 | ₩25,322 | ₩24,745 | ₩24,973 | -1.27% | 389.4만 |
| 2026.10.08 | ₩25,188 | ₩25,577 | ₩24,705 | ₩24,839 | -1.38% | 994.5만 |
| 2026.10.07 | ₩25,496 | ₩26,194 | ₩25,335 | ₩25,993 | +1.95% | 575.2만 |
| 2026.10.06 | ₩26,583 | ₩26,744 | ₩26,033 | ₩26,113 | -1.77% | 383.4만 |
| 2026.10.05 | ₩26,261 | ₩26,408 | ₩25,751 | ₩26,261 | 0.00% | 532.3만 |
| 2026.10.02 | ₩27,133 | ₩27,455 | ₩26,046 | ₩26,113 | -3.76% | 806.3만 |
| 2026.10.01 | ₩26,730 | ₩26,797 | ₩25,859 | ₩26,006 | -2.71% | 625.5만 |
| 2026.09.30 | ₩26,341 | ₩26,677 | ₩26,180 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,623 |
| +1.07% |
| 511.3만 |
| 2026.09.29 | ₩27,361 | ₩27,414 | ₩26,730 | ₩27,307 | -0.20% | 455.7만 |
|---|
| 2026.09.28 | ₩26,650 | ₩27,575 | ₩26,328 | ₩26,730 | +0.30% | 820만 |
|---|
| 2026.09.25 | ₩27,213 | ₩27,736 | ₩26,757 | ₩27,361 | +0.54% | 684.3만 |
|---|
| 2026.09.24 | ₩26,864 | ₩27,146 | ₩25,952 | ₩26,650 | -0.80% | 887.1만 |
|---|
| 2026.09.23 | ₩27,602 | ₩27,683 | ₩27,092 | ₩27,240 | -1.31% | 436.4만 |
|---|
| 2026.09.22 | ₩28,152 | ₩28,367 | ₩27,428 | ₩28,045 | -0.38% | 823.8만 |
|---|
| 2026.09.21 | ₩27,428 | ₩27,924 | ₩27,267 | ₩27,455 | +0.10% | 646.2만 |
|---|
| 2026.09.18 | ₩27,092 | ₩27,160 | ₩26,744 | ₩26,811 | -1.04% | 423.5만 |
|---|
| 2026.09.17 | ₩27,334 | ₩27,401 | ₩26,905 | ₩27,227 | -0.39% | 455.4만 |
|---|
| 2026.09.16 | ₩26,650 | ₩27,548 | ₩26,650 | ₩27,200 | +2.06% | 914.5만 |
|---|
| 2026.09.15 | ₩26,703 | ₩26,703 | ₩26,127 | ₩26,368 | -1.26% | 1163만 |
|---|
| 2026.09.14 | ₩27,146 | ₩27,911 | ₩26,958 | ₩27,361 | +0.79% | 785.9만 |
|---|
| 2026.09.11 | ₩28,139 | ₩28,273 | ₩27,629 | ₩27,642 | -1.76% | 835.7만 |
|---|
| 2026.09.10 | ₩27,669 | ₩28,206 | ₩26,905 | ₩27,267 | -1.45% | 1427.9만 |
|---|
| 2026.09.09 | ₩28,702 | ₩28,930 | ₩28,407 | ₩28,447 | -0.89% | 689.5만 |
|---|
| 2026.09.08 | ₩29,359 | ₩29,574 | ₩28,836 | ₩28,930 | -1.46% | 777.7만 |
|---|
| 2026.09.04 | ₩30,472 | ₩31,143 | ₩29,829 | ₩30,097 | -1.23% | 480.4만 |
|---|
| 2026.09.03 | ₩30,606 | ₩30,794 | ₩30,191 | ₩30,593 | -0.04% | 411.6만 |
|---|
| 2026.09.02 | ₩30,566 | ₩30,848 | ₩29,989 | ₩30,231 | -1.10% | 545.4만 |
|---|
| 2026.09.01 | ₩31,304 | ₩31,679 | ₩30,110 | ₩30,177 | -3.60% | 1039.7만 |
|---|
| 2026.08.31 | ₩32,296 | ₩32,511 | ₩31,800 | ₩32,149 | -0.46% | 458.7만 |
|---|
| 2026.08.28 | ₩34,362 | ₩34,456 | ₩33,651 | ₩33,731 | -1.83% | 175.8만 |
|---|
| 2026.08.27 | ₩34,281 | ₩34,684 | ₩33,074 | ₩33,651 | -1.84% | 286.2만 |
|---|
| 2026.08.26 | ₩35,006 | ₩35,073 | ₩33,383 | ₩34,389 | -1.76% | 327만 |
|---|
| 2026.08.25 | ₩34,067 | ₩34,858 | ₩33,638 | ₩34,831 | +2.24% | 482.1만 |
|---|
| 2026.08.24 | ₩32,189 | ₩33,088 | ₩32,122 | ₩32,632 | +1.37% | 272.4만 |
|---|
| 2026.08.21 | ₩31,505 | ₩31,840 | ₩31,357 | ₩31,666 | +0.51% | 309.9만 |
|---|
| 2026.08.20 | ₩31,787 | ₩32,310 | ₩31,599 | ₩31,840 | +0.17% | 389.8만 |
|---|
| 2026.08.19 | ₩32,645 | ₩33,141 | ₩32,068 | ₩32,967 | +0.99% | 262.8만 |
|---|
| 2026.08.18 | ₩32,377 | ₩32,860 | ₩32,109 | ₩32,672 | +0.91% | 335.4만 |
|---|
| 2026.08.17 | ₩34,536 | ₩34,724 | ₩32,752 | ₩32,980 | -4.50% | 481만 |
|---|
| 2026.08.14 | ₩35,690 | ₩35,931 | ₩34,791 | ₩34,939 | -2.10% | 210.6만 |
|---|
| 2026.08.13 | ₩35,770 | ₩36,360 | ₩34,778 | ₩35,555 | -0.60% | 367.9만 |
|---|
| 2026.08.12 | ₩35,167 | ₩35,462 | ₩34,603 | ₩34,737 | -1.22% | 288.9만 |
|---|
| 2026.08.11 | ₩35,864 | ₩35,944 | ₩34,590 | ₩34,643 | -3.40% | 350.7만 |
|---|
| 2026.08.10 | ₩37,178 | ₩37,178 | ₩34,737 | ₩35,140 | -5.48% | 572.9만 |
|---|
| 2026.08.07 | ₩39,834 | ₩39,928 | ₩38,399 | ₩39,445 | -0.98% | 231.6만 |
|---|
| 2026.08.06 | ₩40,665 | ₩40,773 | ₩38,949 | ₩39,311 | -3.33% | 516.3만 |
|---|
| 2026.08.05 | ₩40,719 | ₩41,940 | ₩40,719 | ₩41,457 | +1.81% | 431.6만 |
|---|
| 2026.08.04 | ₩40,706 | ₩41,578 | ₩40,344 | ₩41,001 | +0.72% | 579.8만 |
|---|
| 2026.08.03 | ₩39,029 | ₩39,472 | ₩38,533 | ₩38,841 | -0.48% | 394.6만 |
|---|
| 2026.07.31 | ₩35,971 | ₩36,776 | ₩35,730 | ₩36,414 | +1.23% | 330.7만 |
|---|
| 2026.07.30 | ₩36,950 | ₩37,044 | ₩36,454 | ₩36,789 | -0.44% | 432.3만 |
|---|
| 2026.07.29 | ₩36,669 | ₩36,696 | ₩35,314 | ₩35,488 | -3.22% | 541.7만 |
|---|
| 2026.07.28 | ₩38,171 | ₩40,250 | ₩37,943 | ₩39,686 | +3.97% | 741.4만 |
|---|
| 2026.07.27 | ₩36,535 | ₩37,648 | ₩36,481 | ₩37,621 | +2.97% | 634.7만 |
|---|
| 2026.07.24 | ₩34,375 | ₩35,126 | ₩34,228 | ₩34,308 | -0.20% | 324.4만 |
|---|
| 2026.07.23 | ₩33,731 | ₩34,214 | ₩32,980 | ₩34,067 | +0.99% | 849.6만 |
|---|
| 2026.07.22 | ₩35,475 | ₩35,797 | ₩35,140 | ₩35,368 | -0.30% | 358.8만 |
|---|
| 2026.07.21 | ₩35,716 | ₩36,132 | ₩35,381 | ₩35,864 | +0.41% | 317.1만 |
|---|
| 2026.07.20 | ₩37,205 | ₩37,312 | ₩36,052 | ₩36,441 | -2.05% | 330.3만 |
|---|
| 2026.07.17 | ₩37,004 | ₩37,527 | ₩36,253 | ₩36,843 | -0.43% | 314만 |
|---|
| 2026.07.16 | ₩37,809 | ₩38,949 | ₩37,701 | ₩38,667 | +2.27% | 213.3만 |
|---|
| 2026.07.15 | ₩37,701 | ₩39,083 | ₩37,675 | ₩37,943 | +0.64% | 342.2만 |
|---|
| 2026.07.14 | ₩38,935 | ₩40,022 | ₩38,359 | ₩38,520 | -1.07% | 353.8만 |
|---|
| 2026.07.13 | ₩42,557 | ₩42,691 | ₩38,399 | ₩39,029 | -8.29% | 790.2만 |
|---|
| 2026.07.10 | ₩44,394 | ₩45,400 | ₩43,469 | ₩44,461 | +0.15% | 306.9만 |
|---|
| 2026.07.09 | ₩43,455 | ₩44,810 | ₩43,415 | ₩44,448 | +2.28% | 293.3만 |
|---|
| 2026.07.08 | ₩42,785 | ₩43,522 | ₩41,215 | ₩42,476 | -0.72% | 692만 |
|---|
| 2026.07.07 | ₩46,647 | ₩46,795 | ₩44,139 | ₩44,662 | -4.26% | 501.9만 |
|---|
| 2026.07.06 | ₩47,439 | ₩47,908 | ₩47,117 | ₩47,278 | -0.34% | 207.1만 |
|---|
| 2026.07.02 | ₩48,726 | ₩49,061 | ₩47,425 | ₩47,774 | -1.95% | 264.8만 |
|---|
| 2026.07.01 | ₩47,707 | ₩48,632 | ₩47,331 | ₩48,458 | +1.57% | 314.5만 |
|---|
| 2026.06.30 | ₩45,775 | ₩47,801 | ₩45,775 | ₩46,969 | +2.61% | 276.2만 |
|---|
| 2026.06.29 | ₩46,889 | ₩47,197 | ₩46,151 | ₩46,714 | -0.37% | 313.4만 |
|---|
| 2026.06.26 | ₩47,841 | ₩48,860 | ₩47,613 | ₩47,747 | -0.20% | 743.7만 |
|---|
| 2026.06.25 | ₩47,479 | ₩47,600 | ₩44,810 | ₩45,306 | -4.58% | 623.2만 |
|---|
| 2026.06.24 | ₩47,184 | ₩47,895 | ₩46,781 | ₩47,532 | +0.74% | 1064.7만 |
|---|
| 2026.06.23 | ₩44,770 | ₩45,159 | ₩44,273 | ₩44,461 | -0.69% | 433만 |
|---|
| 2026.06.22 | ₩43,603 | ₩44,622 | ₩43,589 | ₩43,884 | +0.65% | 565.8만 |
|---|
| 2026.06.18 | ₩43,831 | ₩44,998 | ₩42,302 | ₩42,704 | -2.57% | 898.9만 |
|---|
| 2026.06.17 | ₩41,792 | ₩42,771 | ₩39,753 | ₩42,744 | +2.28% | 845.6만 |
|---|
| 2026.06.16 | ₩41,363 | ₩42,785 | ₩40,974 | ₩41,779 | +1.01% | 919.6만 |
|---|
| 2026.06.15 | ₩39,740 | ₩40,263 | ₩39,338 | ₩39,472 | -0.67% | 856.9만 |
|---|
| 2026.06.12 | ₩36,669 | ₩37,621 | ₩35,609 | ₩37,594 | +2.52% | 1105.1만 |
|---|
| 2026.06.11 | ₩33,731 | ₩35,944 | ₩33,061 | ₩35,649 | +5.69% | 1281.5만 |
|---|
| 2026.06.10 | ₩34,469 | ₩34,590 | ₩33,101 | ₩33,839 | -1.83% | 628.3만 |
|---|
| 2026.06.09 | ₩35,099 | ₩36,347 | ₩34,483 | ₩35,113 | +0.04% | 1092.9만 |
|---|
| 2026.06.08 | ₩34,563 | ₩34,885 | ₩33,785 | ₩33,986 | -1.67% | 428.3만 |
|---|
| 2026.06.05 | ₩35,046 | ₩35,998 | ₩35,046 | ₩35,515 | +1.34% | 666.2만 |
|---|
| 2026.06.04 | ₩34,456 | ₩34,952 | ₩34,375 | ₩34,456 | 0.00% | 457.5만 |
|---|
| 2026.06.03 | ₩33,450 | ₩33,651 | ₩32,806 | ₩33,114 | -1.00% | 1954.7만 |
|---|
| 2026.06.02 | ₩35,006 | ₩35,113 | ₩34,040 | ₩34,067 | -2.68% | 1579.1만 |
|---|
| 2026.06.01 | ₩34,670 | ₩35,743 | ₩33,731 | ₩34,992 | +0.93% | 1026.4만 |
|---|
| 2026.05.29 | ₩36,910 | ₩37,742 | ₩36,360 | ₩36,870 | -0.11% | 1171.8만 |
|---|
| 2026.05.28 | ₩35,663 | ₩38,090 | ₩35,502 | ₩36,092 | +1.20% | 1130.7만 |
|---|
| 2026.05.27 | ₩37,071 | ₩37,447 | ₩36,159 | ₩36,856 | -0.58% | 1551.3만 |
|---|
| 2026.05.26 | ₩35,354 | ₩35,730 | ₩34,603 | ₩35,676 | +0.91% | 2849.2만 |
|---|
| 2026.05.22 | ₩33,638 | ₩35,086 | ₩32,886 | ₩34,120 | +1.44% | 1270.7만 |
|---|
| 2026.05.21 | ₩31,492 | ₩34,335 | ₩31,116 | ₩33,477 | +6.30% | 1756만 |
|---|
| 2026.05.20 | ₩31,867 | ₩34,496 | ₩31,653 | ₩33,423 | +4.88% | 1603.4만 |
|---|
| 2026.05.19 | ₩30,848 | ₩31,867 | ₩30,741 | ₩31,277 | +1.39% | 1230.5만 |
|---|
| 2026.05.18 | ₩32,618 | ₩32,886 | ₩30,633 | ₩32,082 | -1.64% | 1810.8만 |
|---|
| 2026.05.15 | ₩32,940 | ₩33,155 | ₩32,296 | ₩32,350 | -1.79% | 1103.9만 |
|---|
| 2026.05.14 | ₩34,603 | ₩34,764 | ₩33,798 | ₩33,852 | -2.17% | 1085.7만 |
|---|
| 2026.05.13 | ₩33,262 | ₩34,335 | ₩32,994 | ₩33,798 | +1.61% | 1436.3만 |
|---|
| 2026.05.12 | ₩32,779 | ₩33,316 | ₩32,511 | ₩32,779 | 0.00% | 1375.6만 |
|---|
| 2026.05.11 | ₩35,783 | ₩36,052 | ₩34,067 | ₩34,389 | -3.90% | 1439.3만 |
|---|
| 2026.05.08 | ₩38,090 | ₩38,198 | ₩36,481 | ₩37,071 | -2.68% | 1267.6만 |
|---|
| 2026.05.07 | ₩39,861 | ₩40,344 | ₩37,071 | ₩37,500 | -5.92% | 2419.8만 |
|---|
| 2026.05.06 | ₩37,500 | ₩38,466 | ₩37,071 | ₩38,090 | +1.57% | 2363.3만 |
|---|
| 2026.05.05 | ₩34,442 | ₩34,871 | ₩33,959 | ₩34,067 | -1.09% | 1125.9만 |
|---|
| 2026.05.04 | ₩34,871 | ₩35,140 | ₩32,672 | ₩33,101 | -5.08% | 2355.3만 |
|---|
| 2026.05.01 | ₩35,783 | ₩37,447 | ₩35,623 | ₩35,998 | +0.60% | 1441.3만 |
|---|
| 2026.04.30 | ₩36,159 | ₩36,213 | ₩35,140 | ₩35,193 | -2.67% | 2013.9만 |
|---|
| 2026.04.29 | ₩35,462 | ₩35,944 | ₩34,925 | ₩35,193 | -0.76% | 2223.3만 |
|---|
| 2026.04.28 | ₩37,286 | ₩37,929 | ₩36,856 | ₩37,500 | +0.58% | 1066.7만 |
|---|
| 2026.04.27 | ₩38,788 | ₩38,895 | ₩37,876 | ₩38,466 | -0.83% | 695.2만 |
|---|
| 2026.04.24 | ₩39,485 | ₩40,290 | ₩38,680 | ₩39,378 | -0.27% | 792.3만 |
|---|
| 2026.04.23 | ₩39,807 | ₩39,914 | ₩37,554 | ₩38,466 | -3.37% | 1134만 |
|---|
| 2026.04.22 | ₩41,309 | ₩41,363 | ₩40,075 | ₩40,451 | -2.08% | 895.3만 |
|---|
| 2026.04.21 | ₩42,597 | ₩42,758 | ₩40,397 | ₩40,719 | -4.41% | 1348.4만 |
|---|
| 2026.04.20 | ₩43,402 | ₩43,616 | ₩42,060 | ₩43,080 | -0.74% | 932.5만 |
|---|
| 2026.04.17 | ₩45,869 | ₩47,640 | ₩45,011 | ₩45,440 | -0.94% | 2147.2만 |
|---|
| 2026.04.16 | ₩41,631 | ₩41,685 | ₩40,665 | ₩41,417 | -0.52% | 781.8만 |
|---|
| 2026.04.15 | ₩42,221 | ₩42,543 | ₩41,148 | ₩41,846 | -0.89% | 950.2만 |
|---|
| 2026.04.14 | ₩41,095 | ₩42,597 | ₩40,987 | ₩42,382 | +3.13% | 1108.8만 |
|---|
| 2026.04.13 | ₩40,236 | ₩41,631 | ₩39,700 | ₩41,041 | +2.00% | 1709.8만 |
|---|
| 2026.04.10 | ₩43,509 | ₩43,777 | ₩42,060 | ₩43,294 | -0.49% | 852만 |
|---|
| 2026.04.09 | ₩43,187 | ₩44,796 | ₩42,221 | ₩43,348 | +0.37% | 1224.2만 |
|---|
| 2026.04.08 | ₩46,781 | ₩46,835 | ₩42,811 | ₩43,455 | -7.11% | 2031.7만 |
|---|
| 2026.04.07 | ₩42,007 | ₩43,348 | ₩40,558 | ₩42,382 | +0.89% | 2475.6만 |
|---|
| 2026.04.06 | ₩43,509 | ₩43,938 | ₩42,060 | ₩42,543 | -2.22% | 1474.2만 |
|---|
| 2026.04.02 | ₩42,865 | ₩46,567 | ₩42,811 | ₩44,045 | +2.75% | 1454.3만 |
|---|
| 2026.04.01 | ₩46,460 | ₩47,479 | ₩46,299 | ₩47,157 | +1.50% | 1232.9만 |
|---|
| 2026.03.31 | ₩41,685 | ₩45,494 | ₩41,631 | ₩44,635 | +7.08% | 1217.7만 |
|---|
| 2026.03.30 | ₩41,363 | ₩42,060 | ₩40,934 | ₩41,363 | 0.00% | 942만 |
|---|
| 2026.03.27 | ₩42,221 | ₩42,865 | ₩41,631 | ₩42,007 | -0.51% | 902.2만 |
|---|
| 2026.03.26 | ₩43,294 | ₩44,045 | ₩42,382 | ₩43,241 | -0.12% | 859.3만 |
|---|
| 2026.03.25 | ₩46,620 | ₩46,781 | ₩44,314 | ₩45,011 | -3.45% | 725.5만 |
|---|
| 2026.03.24 | ₩43,938 | ₩45,226 | ₩43,133 | ₩44,045 | +0.24% | 1073.1만 |
|---|
| 2026.03.23 | ₩46,030 | ₩49,625 | ₩45,923 | ₩46,996 | +2.10% | 2103.4만 |
|---|
| 2026.03.20 | ₩43,080 | ₩43,509 | ₩41,417 | ₩42,543 | -1.25% | 1220.8만 |
|---|
| 2026.03.19 | ₩43,026 | ₩44,904 | ₩41,202 | ₩43,723 | +1.62% | 1119.1만 |
|---|
| 2026.03.18 | ₩43,133 | ₩44,260 | ₩42,275 | ₩42,543 | -1.37% | 1181.6만 |
|---|
| 2026.03.17 | ₩45,279 | ₩46,191 | ₩44,582 | ₩44,743 | -1.18% | 697.6만 |
|---|
| 2026.03.16 | ₩46,620 | ₩47,908 | ₩45,494 | ₩46,942 | +0.69% | 852.6만 |
|---|
| 2026.03.13 | ₩47,211 | ₩47,747 | ₩45,065 | ₩45,655 | -3.30% | 810.7만 |
|---|
| 2026.03.12 | ₩48,284 | ₩49,196 | ₩45,869 | ₩46,191 | -4.33% | 1363.3만 |
|---|
| 2026.03.11 | ₩54,668 | ₩56,653 | ₩51,395 | ₩51,395 | -5.99% | 981.7만 |
|---|
| 2026.03.10 | ₩54,829 | ₩60,623 | ₩54,078 | ₩54,399 | -0.78% | 1339.5만 |
|---|
| 2026.03.09 | ₩50,537 | ₩59,818 | ₩48,284 | ₩56,921 | +12.63% | 2598.6만 |
|---|
| 2026.03.06 | ₩56,921 | ₩58,369 | ₩55,794 | ₩56,331 | -1.04% | 1051.1만 |
|---|
| 2026.03.05 | ₩62,930 | ₩63,412 | ₩60,837 | ₩62,125 | -1.28% | 445.9만 |
|---|
| 2026.03.04 | ₩66,631 | ₩66,953 | ₩64,968 | ₩65,290 | -2.01% | 209.1만 |
|---|
| 2026.03.03 | ₩62,447 | ₩69,206 | ₩62,339 | ₩66,739 | +6.87% | 383.1만 |
|---|
| 2026.03.02 | ₩67,812 | ₩71,460 | ₩67,329 | ₩69,260 | +2.14% | 233만 |
|---|
| 2026.02.27 | ₩75,430 | ₩77,790 | ₩75,215 | ₩75,644 | +0.28% | 65.7만 |
|---|
| 2026.02.26 | ₩81,653 | ₩81,975 | ₩76,664 | ₩79,185 | -3.02% | 98.3만 |
|---|
| 2026.02.25 | ₩78,112 | ₩79,614 | ₩78,058 | ₩78,863 | +0.96% | 41만 |
|---|
| 2026.02.24 | ₩76,717 | ₩78,756 | ₩76,664 | ₩77,146 | +0.56% | 53.7만 |
|---|
| 2026.02.23 | ₩76,556 | ₩78,166 | ₩75,912 | ₩77,361 | +1.05% | 33.1만 |
|---|
| 2026.02.20 | ₩78,219 | ₩78,809 | ₩77,146 | ₩77,737 | -0.62% | 52.3만 |
|---|
| 2026.02.19 | ₩78,595 | ₩79,829 | ₩77,146 | ₩77,200 | -1.77% | 89.9만 |
|---|
| 2026.02.18 | ₩83,101 | ₩83,101 | ₩79,990 | ₩80,312 | -3.36% | 81.7만 |
|---|
| 2026.02.17 | ₩86,428 | ₩88,627 | ₩86,052 | ₩87,554 | +1.30% | 31.2만 |
|---|
| 2026.02.13 | ₩86,481 | ₩87,554 | ₩85,623 | ₩86,749 | +0.31% | 30.1만 |
|---|
| 2026.02.12 | ₩82,940 | ₩87,340 | ₩82,779 | ₩86,052 | +3.75% | 39.1만 |
|---|
| 2026.02.11 | ₩79,829 | ₩82,297 | ₩79,561 | ₩81,224 | +1.75% | 61만 |
|---|
| 2026.02.10 | ₩82,404 | ₩84,121 | ₩82,082 | ₩82,779 | +0.46% | 38만 |
|---|
| 2026.02.09 | ₩85,462 | ₩85,569 | ₩81,867 | ₩82,779 | -3.14% | 41.6만 |
|---|
| 2026.02.06 | ₩87,018 | ₩87,071 | ₩83,531 | ₩85,140 | -2.16% | 37.5만 |
|---|
| 2026.02.05 | ₩85,945 | ₩87,769 | ₩85,301 | ₩86,106 | +0.19% | 44.4만 |
|---|
| 2026.02.04 | ₩86,910 | ₩87,554 | ₩81,492 | ₩84,228 | -3.09% | 111.7만 |
|---|
| 2026.02.03 | ₩89,056 | ₩89,432 | ₩85,140 | ₩85,355 | -4.16% | 71.5만 |
|---|
| 2026.02.02 | ₩89,754 | ₩91,953 | ₩89,593 | ₩90,290 | +0.60% | 68.9만 |
|---|
| 2026.01.30 | ₩82,297 | ₩85,355 | ₩81,492 | ₩82,404 | +0.13% | 51.4만 |
|---|
| 2026.01.29 | ₩81,009 | ₩84,818 | ₩80,473 | ₩82,887 | +2.32% | 86.8만 |
|---|
| 2026.01.28 | ₩88,144 | ₩88,949 | ₩87,125 | ₩87,447 | -0.79% | 26.4만 |
|---|
| 2026.01.27 | ₩92,329 | ₩92,919 | ₩88,949 | ₩89,003 | -3.60% | 45.5만 |
|---|
| 2026.01.26 | ₩93,509 | ₩94,260 | ₩92,651 | ₩93,026 | -0.52% | 32.1만 |
|---|
| 2026.01.23 | ₩92,758 | ₩93,509 | ₩91,953 | ₩92,704 | -0.06% | 50.8만 |
|---|
| 2026.01.22 | ₩95,816 | ₩98,338 | ₩95,816 | ₩97,157 | +1.40% | 30.1만 |
|---|
| 2026.01.21 | ₩95,011 | ₩95,387 | ₩93,724 | ₩93,831 | -1.24% | 32.6만 |
|---|
| 2026.01.20 | ₩95,870 | ₩97,586 | ₩95,065 | ₩97,265 | +1.45% | 31만 |
|---|
| 2026.01.16 | ₩96,245 | ₩97,962 | ₩96,084 | ₩97,855 | +1.67% | 22.8만 |
|---|
| 2026.01.15 | ₩97,962 | ₩99,357 | ₩97,694 | ₩99,196 | +1.26% | 40.9만 |
|---|
| 2026.01.14 | ₩92,812 | ₩98,177 | ₩90,719 | ₩95,601 | +3.01% | 90.9만 |
|---|
| 2026.01.13 | ₩96,138 | ₩96,245 | ₩93,777 | ₩94,528 | -1.67% | 61.4만 |
|---|
| 2026.01.12 | ₩100,323 | ₩101,288 | ₩97,586 | ₩98,498 | -1.82% | 32.2만 |
|---|
| 2026.01.09 | ₩100,108 | ₩100,537 | ₩97,586 | ₩100,430 | +0.32% | 48.1만 |
|---|
| 2026.01.08 | ₩106,224 | ₩106,975 | ₩100,644 | ₩100,805 | -5.10% | 70.4만 |
|---|
| 2026.01.07 | ₩107,458 | ₩109,765 | ₩107,350 | ₩108,692 | +1.15% | 37.6만 |
|---|
| 2026.01.06 | ₩101,878 | ₩107,297 | ₩101,717 | ₩107,082 | +5.11% | 84.4만 |
|---|
| 2026.01.05 | ₩104,185 | ₩105,365 | ₩102,361 | ₩102,468 | -1.65% | 67.8만 |
|---|
| 2026.01.02 | ₩107,082 | ₩107,833 | ₩105,151 | ₩105,473 | -1.50% | 44.4만 |
|---|
| 2025.12.31 | ₩102,307 | ₩105,902 | ₩102,254 | ₩105,205 | +2.83% | 36.6만 |
|---|
| 2025.12.30 | ₩102,147 | ₩103,649 | ₩101,932 | ₩103,488 | +1.31% | 26.1만 |
|---|
| 2025.12.29 | ₩103,220 | ₩103,971 | ₩102,468 | ₩103,971 | +0.73% | 36.2만 |
|---|
| 2025.12.26 | ₩103,971 | ₩107,619 | ₩103,810 | ₩106,760 | +2.68% | 37.1만 |
|---|
| 2025.12.24 | ₩101,932 | ₩103,166 | ₩101,771 | ₩102,415 | +0.47% | 15.2만 |
|---|
| 2025.12.23 | ₩103,702 | ₩104,132 | ₩102,200 | ₩102,361 | -1.29% | 32.9만 |
|---|
| 2025.12.22 | ₩103,917 | ₩104,722 | ₩103,273 | ₩103,488 | -0.41% | 24.5만 |
|---|
| 2025.12.19 | ₩108,906 | ₩109,550 | ₩107,726 | ₩108,155 | -0.69% | 16.9만 |
|---|
| 2025.12.18 | ₩108,584 | ₩110,408 | ₩108,262 | ₩110,087 | +1.38% | 12.6만 |
|---|
| 2025.12.17 | ₩109,657 | ₩110,838 | ₩107,726 | ₩107,941 | -1.57% | 39만 |
|---|
| 2025.12.16 | ₩110,677 | ₩112,876 | ₩110,677 | ₩112,662 | +1.79% | 21.1만 |
|---|
| 2025.12.15 | ₩106,760 | ₩108,799 | ₩106,546 | ₩107,619 | +0.80% | 16.4만 |
|---|
| 2025.12.12 | ₩105,580 | ₩106,707 | ₩105,097 | ₩105,848 | +0.25% | 17.6만 |
|---|
| 2025.12.11 | ₩106,009 | ₩106,653 | ₩104,132 | ₩104,132 | -1.77% | 32.1만 |
|---|
| 2025.12.10 | ₩104,024 | ₩104,722 | ₩100,752 | ₩101,074 | -2.84% | 51.1만 |
|---|
| 2025.12.09 | ₩101,771 | ₩103,273 | ₩101,664 | ₩102,629 | +0.84% | 16.2만 |
|---|
| 2025.12.08 | ₩101,074 | ₩102,093 | ₩100,269 | ₩101,664 | +0.58% | 31.7만 |
|---|
| 2025.12.05 | ₩99,893 | ₩99,947 | ₩97,533 | ₩98,177 | -1.72% | 38.2만 |
|---|
| 2025.12.04 | ₩101,074 | ₩101,771 | ₩98,552 | ₩99,840 | -1.22% | 44만 |
|---|
| 2025.12.03 | ₩100,698 | ₩101,878 | ₩99,357 | ₩101,235 | +0.53% | 41.7만 |
|---|
| 2025.12.02 | ₩101,074 | ₩102,951 | ₩99,893 | ₩102,307 | +1.22% | 31.5만 |
|---|
| 2025.12.01 | ₩101,127 | ₩101,127 | ₩99,303 | ₩99,732 | -1.38% | 22.3만 |
|---|
| 2025.11.28 | ₩101,074 | ₩101,074 | ₩99,142 | ₩100,001 | -1.06% | 27.4만 |
|---|
| 2025.11.26 | ₩104,668 | ₩104,668 | ₩101,556 | ₩101,932 | -2.61% | 22.8만 |
|---|
| 2025.11.25 | ₩104,990 | ₩106,599 | ₩103,327 | ₩103,863 | -1.07% | 23.1만 |
|---|
| 2025.11.24 | ₩104,292 | ₩105,205 | ₩100,966 | ₩101,235 | -2.93% | 21만 |
|---|
| 2025.11.21 | ₩104,292 | ₩106,063 | ₩103,649 | ₩104,292 | 0.00% | 45.3만 |
|---|
| 2025.11.20 | ₩99,679 | ₩102,576 | ₩98,338 | ₩102,361 | +2.69% | 35.6만 |
|---|
| 2025.11.19 | ₩100,966 | ₩101,771 | ₩100,108 | ₩100,644 | -0.32% | 52.8만 |
|---|
| 2025.11.18 | ₩98,606 | ₩99,464 | ₩95,762 | ₩96,138 | -2.50% | 41.7만 |
|---|
| 2025.11.17 | ₩97,801 | ₩98,606 | ₩97,425 | ₩98,445 | +0.66% | 21.8만 |
|---|
| 2025.11.14 | ₩98,552 | ₩98,874 | ₩97,104 | ₩98,445 | -0.11% | 68.1만 |
|---|
| 2025.11.13 | ₩100,108 | ₩101,664 | ₩99,947 | ₩101,449 | +1.34% | 59.4만 |
|---|
| 2025.11.12 | ₩98,338 | ₩101,717 | ₩98,230 | ₩101,395 | +3.11% | 57.9만 |
|---|
| 2025.11.11 | ₩95,762 | ₩95,762 | ₩94,207 | ₩94,797 | -1.01% | 73.3만 |
|---|
| 2025.11.10 | ₩97,533 | ₩99,142 | ₩96,889 | ₩97,211 | -0.33% | 54.7만 |
|---|
| 2025.11.07 | ₩98,391 | ₩99,410 | ₩97,962 | ₩98,069 | -0.33% | 49.1만 |
|---|
| 2025.11.06 | ₩99,410 | ₩100,376 | ₩98,659 | ₩99,196 | -0.22% | 45.4만 |
|---|
| 2025.11.05 | ₩97,694 | ₩99,035 | ₩95,923 | ₩98,874 | +1.21% | 46.8만 |
|---|
| 2025.11.04 | ₩97,479 | ₩97,801 | ₩95,977 | ₩97,265 | -0.22% | 26.1만 |
|---|
| 2025.11.03 | ₩96,299 | ₩97,318 | ₩94,904 | ₩95,816 | -0.50% | 44.9만 |
|---|
| 2025.10.31 | ₩96,835 | ₩97,855 | ₩95,923 | ₩96,728 | -0.11% | 32.2만 |
|---|
| 2025.10.30 | ₩98,874 | ₩99,410 | ₩96,567 | ₩98,016 | -0.87% | 27.2만 |
|---|
| 2025.10.29 | ₩97,801 | ₩97,855 | ₩96,353 | ₩97,586 | -0.22% | 27.2만 |
|---|
| 2025.10.28 | ₩97,855 | ₩99,571 | ₩97,372 | ₩98,820 | +0.99% | 23.3만 |
|---|
| 2025.10.27 | ₩96,192 | ₩96,889 | ₩95,172 | ₩96,138 | -0.06% | 18.4만 |
|---|
| 2025.10.24 | ₩95,977 | ₩96,674 | ₩94,904 | ₩96,406 | +0.45% | 30.9만 |
|---|
| 2025.10.23 | ₩96,084 | ₩97,050 | ₩94,528 | ₩96,889 | +0.84% | 49.8만 |
|---|
| 2025.10.22 | ₩101,986 | ₩102,307 | ₩98,338 | ₩99,518 | -2.42% | 54.8만 |
|---|
| 2025.10.21 | ₩105,365 | ₩107,726 | ₩103,005 | ₩104,883 | -0.46% | 53.3만 |
|---|
| 2025.10.20 | ₩107,511 | ₩107,565 | ₩105,419 | ₩105,795 | -1.60% | 31.6만 |
|---|
| 2025.10.17 | ₩105,902 | ₩106,546 | ₩104,722 | ₩105,205 | -0.66% | 42.5만 |
|---|
| 2025.10.16 | ₩103,112 | ₩107,243 | ₩102,898 | ₩106,385 | +3.17% | 54.1만 |
|---|
| 2025.10.15 | ₩101,932 | ₩104,024 | ₩101,610 | ₩103,059 | +1.11% | 26.3만 |
|---|
| 2025.10.14 | ₩103,166 | ₩104,453 | ₩102,039 | ₩103,380 | +0.21% | 33.5만 |
|---|
| 2025.10.13 | ₩100,537 | ₩101,664 | ₩99,250 | ₩99,679 | -0.85% | 27만 |
|---|
| 2025.10.10 | ₩100,001 | ₩103,327 | ₩98,767 | ₩103,220 | +3.22% | 76만 |
|---|