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 | ₩25,293 | ₩25,319 | ₩24,743 | ₩24,971 | -1.27% | 389.4만 |
| 2026.10.08 | ₩25,185 | ₩25,574 | ₩24,703 | ₩24,837 | -1.38% | 994.5만 |
| 2026.10.07 | ₩25,494 | ₩26,191 | ₩25,333 | ₩25,990 | +1.95% | 575.2만 |
| 2026.10.06 | ₩26,580 | ₩26,741 | ₩26,030 | ₩26,111 | -1.77% | 383.4만 |
| 2026.10.05 | ₩26,258 | ₩26,406 | ₩25,749 | ₩26,258 | 0.00% | 532.3만 |
| 2026.10.02 | ₩27,130 | ₩27,452 | ₩26,044 | ₩26,111 | -3.76% | 806.3만 |
| 2026.10.01 | ₩26,728 | ₩26,795 | ₩25,856 | ₩26,003 | -2.71% | 625.5만 |
| 2026.09.30 | ₩26,339 | ₩26,674 | ₩26,178 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,620 |
| +1.07% |
| 511.3만 |
| 2026.09.29 | ₩27,358 | ₩27,411 | ₩26,728 | ₩27,304 | -0.20% | 455.7만 |
|---|
| 2026.09.28 | ₩26,647 | ₩27,572 | ₩26,325 | ₩26,728 | +0.30% | 820만 |
|---|
| 2026.09.25 | ₩27,210 | ₩27,733 | ₩26,754 | ₩27,358 | +0.54% | 684.3만 |
|---|
| 2026.09.24 | ₩26,862 | ₩27,143 | ₩25,950 | ₩26,647 | -0.80% | 887.1만 |
|---|
| 2026.09.23 | ₩27,599 | ₩27,680 | ₩27,090 | ₩27,237 | -1.31% | 436.4만 |
|---|
| 2026.09.22 | ₩28,149 | ₩28,364 | ₩27,425 | ₩28,042 | -0.38% | 823.8만 |
|---|
| 2026.09.21 | ₩27,425 | ₩27,921 | ₩27,264 | ₩27,452 | +0.10% | 646.2만 |
|---|
| 2026.09.18 | ₩27,090 | ₩27,157 | ₩26,741 | ₩26,808 | -1.04% | 423.5만 |
|---|
| 2026.09.17 | ₩27,331 | ₩27,398 | ₩26,902 | ₩27,224 | -0.39% | 455.4만 |
|---|
| 2026.09.16 | ₩26,647 | ₩27,546 | ₩26,647 | ₩27,197 | +2.06% | 914.5만 |
|---|
| 2026.09.15 | ₩26,701 | ₩26,701 | ₩26,124 | ₩26,365 | -1.26% | 1163만 |
|---|
| 2026.09.14 | ₩27,143 | ₩27,908 | ₩26,956 | ₩27,358 | +0.79% | 785.9만 |
|---|
| 2026.09.11 | ₩28,136 | ₩28,270 | ₩27,626 | ₩27,639 | -1.76% | 835.7만 |
|---|
| 2026.09.10 | ₩27,666 | ₩28,203 | ₩26,902 | ₩27,264 | -1.45% | 1427.9만 |
|---|
| 2026.09.09 | ₩28,699 | ₩28,927 | ₩28,404 | ₩28,444 | -0.89% | 689.5만 |
|---|
| 2026.09.08 | ₩29,356 | ₩29,571 | ₩28,833 | ₩28,927 | -1.46% | 777.7만 |
|---|
| 2026.09.04 | ₩30,469 | ₩31,140 | ₩29,825 | ₩30,094 | -1.23% | 480.4만 |
|---|
| 2026.09.03 | ₩30,603 | ₩30,791 | ₩30,187 | ₩30,590 | -0.04% | 411.6만 |
|---|
| 2026.09.02 | ₩30,563 | ₩30,845 | ₩29,986 | ₩30,228 | -1.10% | 545.4만 |
|---|
| 2026.09.01 | ₩31,301 | ₩31,676 | ₩30,107 | ₩30,174 | -3.60% | 1039.7만 |
|---|
| 2026.08.31 | ₩32,293 | ₩32,508 | ₩31,797 | ₩32,145 | -0.46% | 458.7만 |
|---|
| 2026.08.28 | ₩34,358 | ₩34,452 | ₩33,647 | ₩33,728 | -1.83% | 175.8만 |
|---|
| 2026.08.27 | ₩34,278 | ₩34,680 | ₩33,071 | ₩33,647 | -1.84% | 286.2만 |
|---|
| 2026.08.26 | ₩35,002 | ₩35,069 | ₩33,379 | ₩34,385 | -1.76% | 327만 |
|---|
| 2026.08.25 | ₩34,063 | ₩34,854 | ₩33,634 | ₩34,828 | +2.24% | 482.1만 |
|---|
| 2026.08.24 | ₩32,186 | ₩33,084 | ₩32,119 | ₩32,628 | +1.37% | 272.4만 |
|---|
| 2026.08.21 | ₩31,502 | ₩31,837 | ₩31,354 | ₩31,663 | +0.51% | 309.9만 |
|---|
| 2026.08.20 | ₩31,783 | ₩32,306 | ₩31,596 | ₩31,837 | +0.17% | 389.8만 |
|---|
| 2026.08.19 | ₩32,642 | ₩33,138 | ₩32,065 | ₩32,964 | +0.99% | 262.8만 |
|---|
| 2026.08.18 | ₩32,373 | ₩32,856 | ₩32,105 | ₩32,668 | +0.91% | 335.4만 |
|---|
| 2026.08.17 | ₩34,533 | ₩34,720 | ₩32,749 | ₩32,977 | -4.50% | 481만 |
|---|
| 2026.08.14 | ₩35,686 | ₩35,927 | ₩34,787 | ₩34,935 | -2.10% | 210.6만 |
|---|
| 2026.08.13 | ₩35,766 | ₩36,356 | ₩34,774 | ₩35,552 | -0.60% | 367.9만 |
|---|
| 2026.08.12 | ₩35,163 | ₩35,458 | ₩34,600 | ₩34,734 | -1.22% | 288.9만 |
|---|
| 2026.08.11 | ₩35,860 | ₩35,941 | ₩34,586 | ₩34,640 | -3.40% | 350.7만 |
|---|
| 2026.08.10 | ₩37,174 | ₩37,174 | ₩34,734 | ₩35,136 | -5.48% | 572.9만 |
|---|
| 2026.08.07 | ₩39,830 | ₩39,924 | ₩38,395 | ₩39,441 | -0.98% | 231.6만 |
|---|
| 2026.08.06 | ₩40,661 | ₩40,769 | ₩38,945 | ₩39,307 | -3.33% | 516.3만 |
|---|
| 2026.08.05 | ₩40,715 | ₩41,935 | ₩40,715 | ₩41,452 | +1.81% | 431.6만 |
|---|
| 2026.08.04 | ₩40,701 | ₩41,573 | ₩40,339 | ₩40,997 | +0.72% | 579.8만 |
|---|
| 2026.08.03 | ₩39,025 | ₩39,468 | ₩38,529 | ₩38,837 | -0.48% | 394.6만 |
|---|
| 2026.07.31 | ₩35,967 | ₩36,772 | ₩35,726 | ₩36,410 | +1.23% | 330.7만 |
|---|
| 2026.07.30 | ₩36,946 | ₩37,040 | ₩36,450 | ₩36,786 | -0.44% | 432.3만 |
|---|
| 2026.07.29 | ₩36,665 | ₩36,692 | ₩35,310 | ₩35,485 | -3.22% | 541.7만 |
|---|
| 2026.07.28 | ₩38,167 | ₩40,246 | ₩37,939 | ₩39,682 | +3.97% | 741.4만 |
|---|
| 2026.07.27 | ₩36,531 | ₩37,644 | ₩36,477 | ₩37,617 | +2.97% | 634.7만 |
|---|
| 2026.07.24 | ₩34,372 | ₩35,123 | ₩34,224 | ₩34,305 | -0.20% | 324.4만 |
|---|
| 2026.07.23 | ₩33,728 | ₩34,211 | ₩32,977 | ₩34,063 | +0.99% | 849.6만 |
|---|
| 2026.07.22 | ₩35,471 | ₩35,793 | ₩35,136 | ₩35,364 | -0.30% | 358.8만 |
|---|
| 2026.07.21 | ₩35,713 | ₩36,128 | ₩35,377 | ₩35,860 | +0.41% | 317.1만 |
|---|
| 2026.07.20 | ₩37,201 | ₩37,309 | ₩36,048 | ₩36,437 | -2.05% | 330.3만 |
|---|
| 2026.07.17 | ₩37,000 | ₩37,523 | ₩36,249 | ₩36,839 | -0.43% | 314만 |
|---|
| 2026.07.16 | ₩37,805 | ₩38,945 | ₩37,697 | ₩38,663 | +2.27% | 213.3만 |
|---|
| 2026.07.15 | ₩37,697 | ₩39,079 | ₩37,671 | ₩37,939 | +0.64% | 342.2만 |
|---|
| 2026.07.14 | ₩38,931 | ₩40,018 | ₩38,355 | ₩38,516 | -1.07% | 353.8만 |
|---|
| 2026.07.13 | ₩42,552 | ₩42,686 | ₩38,395 | ₩39,025 | -8.29% | 790.2만 |
|---|
| 2026.07.10 | ₩44,389 | ₩45,395 | ₩43,464 | ₩44,456 | +0.15% | 306.9만 |
|---|
| 2026.07.09 | ₩43,451 | ₩44,805 | ₩43,410 | ₩44,443 | +2.28% | 293.3만 |
|---|
| 2026.07.08 | ₩42,780 | ₩43,518 | ₩41,211 | ₩42,472 | -0.72% | 692만 |
|---|
| 2026.07.07 | ₩46,642 | ₩46,790 | ₩44,135 | ₩44,658 | -4.26% | 501.9만 |
|---|
| 2026.07.06 | ₩47,434 | ₩47,903 | ₩47,112 | ₩47,273 | -0.34% | 207.1만 |
|---|
| 2026.07.02 | ₩48,721 | ₩49,056 | ₩47,420 | ₩47,769 | -1.95% | 264.8만 |
|---|
| 2026.07.01 | ₩47,702 | ₩48,627 | ₩47,326 | ₩48,453 | +1.57% | 314.5만 |
|---|
| 2026.06.30 | ₩45,771 | ₩47,796 | ₩45,771 | ₩46,964 | +2.61% | 276.2만 |
|---|
| 2026.06.29 | ₩46,884 | ₩47,192 | ₩46,146 | ₩46,709 | -0.37% | 313.4만 |
|---|
| 2026.06.26 | ₩47,836 | ₩48,855 | ₩47,608 | ₩47,742 | -0.20% | 743.7만 |
|---|
| 2026.06.25 | ₩47,474 | ₩47,595 | ₩44,805 | ₩45,301 | -4.58% | 623.2만 |
|---|
| 2026.06.24 | ₩47,179 | ₩47,890 | ₩46,777 | ₩47,528 | +0.74% | 1064.7만 |
|---|
| 2026.06.23 | ₩44,765 | ₩45,154 | ₩44,269 | ₩44,456 | -0.69% | 433만 |
|---|
| 2026.06.22 | ₩43,598 | ₩44,617 | ₩43,585 | ₩43,880 | +0.65% | 565.8만 |
|---|
| 2026.06.18 | ₩43,826 | ₩44,993 | ₩42,297 | ₩42,700 | -2.57% | 898.9만 |
|---|
| 2026.06.17 | ₩41,788 | ₩42,767 | ₩39,749 | ₩42,740 | +2.28% | 845.6만 |
|---|
| 2026.06.16 | ₩41,359 | ₩42,780 | ₩40,970 | ₩41,774 | +1.01% | 919.6만 |
|---|
| 2026.06.15 | ₩39,736 | ₩40,259 | ₩39,334 | ₩39,468 | -0.67% | 856.9만 |
|---|
| 2026.06.12 | ₩36,665 | ₩37,617 | ₩35,605 | ₩37,590 | +2.52% | 1105.1만 |
|---|
| 2026.06.11 | ₩33,728 | ₩35,941 | ₩33,057 | ₩35,646 | +5.69% | 1281.5만 |
|---|
| 2026.06.10 | ₩34,466 | ₩34,586 | ₩33,098 | ₩33,835 | -1.83% | 628.3만 |
|---|
| 2026.06.09 | ₩35,096 | ₩36,343 | ₩34,479 | ₩35,109 | +0.04% | 1092.9만 |
|---|
| 2026.06.08 | ₩34,559 | ₩34,881 | ₩33,782 | ₩33,983 | -1.67% | 428.3만 |
|---|
| 2026.06.05 | ₩35,042 | ₩35,994 | ₩35,042 | ₩35,512 | +1.34% | 666.2만 |
|---|
| 2026.06.04 | ₩34,452 | ₩34,948 | ₩34,372 | ₩34,452 | 0.00% | 457.5만 |
|---|
| 2026.06.03 | ₩33,446 | ₩33,647 | ₩32,803 | ₩33,111 | -1.00% | 1954.7만 |
|---|
| 2026.06.02 | ₩35,002 | ₩35,109 | ₩34,036 | ₩34,063 | -2.68% | 1579.1만 |
|---|
| 2026.06.01 | ₩34,667 | ₩35,740 | ₩33,728 | ₩34,989 | +0.93% | 1026.4만 |
|---|
| 2026.05.29 | ₩36,906 | ₩37,738 | ₩36,356 | ₩36,866 | -0.11% | 1171.8만 |
|---|
| 2026.05.28 | ₩35,659 | ₩38,086 | ₩35,498 | ₩36,088 | +1.20% | 1130.7만 |
|---|
| 2026.05.27 | ₩37,067 | ₩37,443 | ₩36,155 | ₩36,853 | -0.58% | 1551.3만 |
|---|
| 2026.05.26 | ₩35,351 | ₩35,726 | ₩34,600 | ₩35,672 | +0.91% | 2849.2만 |
|---|
| 2026.05.22 | ₩33,634 | ₩35,082 | ₩32,883 | ₩34,117 | +1.44% | 1270.7만 |
|---|
| 2026.05.21 | ₩31,488 | ₩34,331 | ₩31,113 | ₩33,473 | +6.30% | 1756만 |
|---|
| 2026.05.20 | ₩31,864 | ₩34,492 | ₩31,649 | ₩33,419 | +4.88% | 1603.4만 |
|---|
| 2026.05.19 | ₩30,845 | ₩31,864 | ₩30,737 | ₩31,274 | +1.39% | 1230.5만 |
|---|
| 2026.05.18 | ₩32,615 | ₩32,883 | ₩30,630 | ₩32,078 | -1.64% | 1810.8만 |
|---|
| 2026.05.15 | ₩32,937 | ₩33,151 | ₩32,293 | ₩32,347 | -1.79% | 1103.9만 |
|---|
| 2026.05.14 | ₩34,600 | ₩34,761 | ₩33,795 | ₩33,849 | -2.17% | 1085.7만 |
|---|
| 2026.05.13 | ₩33,259 | ₩34,331 | ₩32,990 | ₩33,795 | +1.61% | 1436.3만 |
|---|
| 2026.05.12 | ₩32,776 | ₩33,312 | ₩32,508 | ₩32,776 | 0.00% | 1375.6만 |
|---|
| 2026.05.11 | ₩35,780 | ₩36,048 | ₩34,063 | ₩34,385 | -3.90% | 1439.3만 |
|---|
| 2026.05.08 | ₩38,086 | ₩38,194 | ₩36,477 | ₩37,067 | -2.68% | 1267.6만 |
|---|
| 2026.05.07 | ₩39,857 | ₩40,339 | ₩37,067 | ₩37,496 | -5.92% | 2419.8만 |
|---|
| 2026.05.06 | ₩37,496 | ₩38,462 | ₩37,067 | ₩38,086 | +1.57% | 2363.3만 |
|---|
| 2026.05.05 | ₩34,439 | ₩34,868 | ₩33,956 | ₩34,063 | -1.09% | 1125.9만 |
|---|
| 2026.05.04 | ₩34,868 | ₩35,136 | ₩32,668 | ₩33,098 | -5.08% | 2355.3만 |
|---|
| 2026.05.01 | ₩35,780 | ₩37,443 | ₩35,619 | ₩35,994 | +0.60% | 1441.3만 |
|---|
| 2026.04.30 | ₩36,155 | ₩36,209 | ₩35,136 | ₩35,190 | -2.67% | 2013.9만 |
|---|
| 2026.04.29 | ₩35,458 | ₩35,941 | ₩34,921 | ₩35,190 | -0.76% | 2223.3만 |
|---|
| 2026.04.28 | ₩37,282 | ₩37,925 | ₩36,853 | ₩37,496 | +0.58% | 1066.7만 |
|---|
| 2026.04.27 | ₩38,784 | ₩38,891 | ₩37,872 | ₩38,462 | -0.83% | 695.2만 |
|---|
| 2026.04.24 | ₩39,481 | ₩40,286 | ₩38,676 | ₩39,374 | -0.27% | 792.3만 |
|---|
| 2026.04.23 | ₩39,803 | ₩39,910 | ₩37,550 | ₩38,462 | -3.37% | 1134만 |
|---|
| 2026.04.22 | ₩41,305 | ₩41,359 | ₩40,071 | ₩40,447 | -2.08% | 895.3만 |
|---|
| 2026.04.21 | ₩42,592 | ₩42,753 | ₩40,393 | ₩40,715 | -4.41% | 1348.4만 |
|---|
| 2026.04.20 | ₩43,397 | ₩43,612 | ₩42,056 | ₩43,075 | -0.74% | 932.5만 |
|---|
| 2026.04.17 | ₩45,865 | ₩47,635 | ₩45,006 | ₩45,435 | -0.94% | 2147.2만 |
|---|
| 2026.04.16 | ₩41,627 | ₩41,680 | ₩40,661 | ₩41,412 | -0.52% | 781.8만 |
|---|
| 2026.04.15 | ₩42,217 | ₩42,539 | ₩41,144 | ₩41,841 | -0.89% | 950.2만 |
|---|
| 2026.04.14 | ₩41,090 | ₩42,592 | ₩40,983 | ₩42,378 | +3.13% | 1108.8만 |
|---|
| 2026.04.13 | ₩40,232 | ₩41,627 | ₩39,696 | ₩41,037 | +2.00% | 1709.8만 |
|---|
| 2026.04.10 | ₩43,504 | ₩43,773 | ₩42,056 | ₩43,290 | -0.49% | 852만 |
|---|
| 2026.04.09 | ₩43,182 | ₩44,792 | ₩42,217 | ₩43,343 | +0.37% | 1224.2만 |
|---|
| 2026.04.08 | ₩46,777 | ₩46,830 | ₩42,807 | ₩43,451 | -7.11% | 2031.7만 |
|---|
| 2026.04.07 | ₩42,002 | ₩43,343 | ₩40,554 | ₩42,378 | +0.89% | 2475.6만 |
|---|
| 2026.04.06 | ₩43,504 | ₩43,933 | ₩42,056 | ₩42,539 | -2.22% | 1474.2만 |
|---|
| 2026.04.02 | ₩42,861 | ₩46,562 | ₩42,807 | ₩44,041 | +2.75% | 1454.3만 |
|---|
| 2026.04.01 | ₩46,455 | ₩47,474 | ₩46,294 | ₩47,152 | +1.50% | 1232.9만 |
|---|
| 2026.03.31 | ₩41,680 | ₩45,489 | ₩41,627 | ₩44,631 | +7.08% | 1217.7만 |
|---|
| 2026.03.30 | ₩41,359 | ₩42,056 | ₩40,929 | ₩41,359 | 0.00% | 942만 |
|---|
| 2026.03.27 | ₩42,217 | ₩42,861 | ₩41,627 | ₩42,002 | -0.51% | 902.2만 |
|---|
| 2026.03.26 | ₩43,290 | ₩44,041 | ₩42,378 | ₩43,236 | -0.12% | 859.3만 |
|---|
| 2026.03.25 | ₩46,616 | ₩46,777 | ₩44,309 | ₩45,006 | -3.45% | 725.5만 |
|---|
| 2026.03.24 | ₩43,933 | ₩45,221 | ₩43,129 | ₩44,041 | +0.24% | 1073.1만 |
|---|
| 2026.03.23 | ₩46,026 | ₩49,620 | ₩45,918 | ₩46,991 | +2.10% | 2103.4만 |
|---|
| 2026.03.20 | ₩43,075 | ₩43,504 | ₩41,412 | ₩42,539 | -1.25% | 1220.8만 |
|---|
| 2026.03.19 | ₩43,022 | ₩44,899 | ₩41,198 | ₩43,719 | +1.62% | 1119.1만 |
|---|
| 2026.03.18 | ₩43,129 | ₩44,255 | ₩42,271 | ₩42,539 | -1.37% | 1181.6만 |
|---|
| 2026.03.17 | ₩45,275 | ₩46,186 | ₩44,577 | ₩44,738 | -1.18% | 697.6만 |
|---|
| 2026.03.16 | ₩46,616 | ₩47,903 | ₩45,489 | ₩46,937 | +0.69% | 852.6만 |
|---|
| 2026.03.13 | ₩47,206 | ₩47,742 | ₩45,060 | ₩45,650 | -3.30% | 810.7만 |
|---|
| 2026.03.12 | ₩48,279 | ₩49,190 | ₩45,865 | ₩46,186 | -4.33% | 1363.3만 |
|---|
| 2026.03.11 | ₩54,662 | ₩56,647 | ₩51,390 | ₩51,390 | -5.99% | 981.7만 |
|---|
| 2026.03.10 | ₩54,823 | ₩60,616 | ₩54,072 | ₩54,394 | -0.78% | 1339.5만 |
|---|
| 2026.03.09 | ₩50,532 | ₩59,812 | ₩48,279 | ₩56,915 | +12.63% | 2598.6만 |
|---|
| 2026.03.06 | ₩56,915 | ₩58,363 | ₩55,789 | ₩56,325 | -1.04% | 1051.1만 |
|---|
| 2026.03.05 | ₩62,923 | ₩63,406 | ₩60,831 | ₩62,118 | -1.28% | 445.9만 |
|---|
| 2026.03.04 | ₩66,624 | ₩66,946 | ₩64,961 | ₩65,283 | -2.01% | 209.1만 |
|---|
| 2026.03.03 | ₩62,440 | ₩69,199 | ₩62,333 | ₩66,732 | +6.87% | 383.1만 |
|---|
| 2026.03.02 | ₩67,805 | ₩71,452 | ₩67,322 | ₩69,253 | +2.14% | 233만 |
|---|
| 2026.02.27 | ₩75,422 | ₩77,782 | ₩75,207 | ₩75,636 | +0.28% | 65.7만 |
|---|
| 2026.02.26 | ₩81,644 | ₩81,966 | ₩76,656 | ₩79,177 | -3.02% | 98.3만 |
|---|
| 2026.02.25 | ₩78,104 | ₩79,606 | ₩78,050 | ₩78,855 | +0.96% | 41만 |
|---|
| 2026.02.24 | ₩76,709 | ₩78,748 | ₩76,656 | ₩77,138 | +0.56% | 53.7만 |
|---|
| 2026.02.23 | ₩76,548 | ₩78,158 | ₩75,905 | ₩77,353 | +1.05% | 33.1만 |
|---|
| 2026.02.20 | ₩78,211 | ₩78,801 | ₩77,138 | ₩77,728 | -0.62% | 52.3만 |
|---|
| 2026.02.19 | ₩78,587 | ₩79,820 | ₩77,138 | ₩77,192 | -1.77% | 89.9만 |
|---|
| 2026.02.18 | ₩83,093 | ₩83,093 | ₩79,981 | ₩80,303 | -3.36% | 81.7만 |
|---|
| 2026.02.17 | ₩86,419 | ₩88,618 | ₩86,043 | ₩87,545 | +1.30% | 31.2만 |
|---|
| 2026.02.13 | ₩86,472 | ₩87,545 | ₩85,614 | ₩86,740 | +0.31% | 30.1만 |
|---|
| 2026.02.12 | ₩82,932 | ₩87,330 | ₩82,771 | ₩86,043 | +3.75% | 39.1만 |
|---|
| 2026.02.11 | ₩79,820 | ₩82,288 | ₩79,552 | ₩81,215 | +1.75% | 61만 |
|---|
| 2026.02.10 | ₩82,395 | ₩84,112 | ₩82,073 | ₩82,771 | +0.46% | 38만 |
|---|
| 2026.02.09 | ₩85,453 | ₩85,560 | ₩81,859 | ₩82,771 | -3.14% | 41.6만 |
|---|
| 2026.02.06 | ₩87,009 | ₩87,062 | ₩83,522 | ₩85,131 | -2.16% | 37.5만 |
|---|
| 2026.02.05 | ₩85,936 | ₩87,760 | ₩85,292 | ₩86,097 | +0.19% | 44.4만 |
|---|
| 2026.02.04 | ₩86,901 | ₩87,545 | ₩81,483 | ₩84,219 | -3.09% | 111.7만 |
|---|
| 2026.02.03 | ₩89,047 | ₩89,423 | ₩85,131 | ₩85,346 | -4.16% | 71.5만 |
|---|
| 2026.02.02 | ₩89,744 | ₩91,944 | ₩89,583 | ₩90,281 | +0.60% | 68.9만 |
|---|
| 2026.01.30 | ₩82,288 | ₩85,346 | ₩81,483 | ₩82,395 | +0.13% | 51.4만 |
|---|
| 2026.01.29 | ₩81,001 | ₩84,809 | ₩80,464 | ₩82,878 | +2.32% | 86.8만 |
|---|
| 2026.01.28 | ₩88,135 | ₩88,940 | ₩87,116 | ₩87,438 | -0.79% | 26.4만 |
|---|
| 2026.01.27 | ₩92,319 | ₩92,909 | ₩88,940 | ₩88,993 | -3.60% | 45.5만 |
|---|
| 2026.01.26 | ₩93,499 | ₩94,250 | ₩92,641 | ₩93,017 | -0.52% | 32.1만 |
|---|
| 2026.01.23 | ₩92,748 | ₩93,499 | ₩91,944 | ₩92,695 | -0.06% | 50.8만 |
|---|
| 2026.01.22 | ₩95,806 | ₩98,327 | ₩95,806 | ₩97,147 | +1.40% | 30.1만 |
|---|
| 2026.01.21 | ₩95,001 | ₩95,377 | ₩93,714 | ₩93,821 | -1.24% | 32.6만 |
|---|
| 2026.01.20 | ₩95,860 | ₩97,576 | ₩95,055 | ₩97,254 | +1.45% | 31만 |
|---|
| 2026.01.16 | ₩96,235 | ₩97,952 | ₩96,074 | ₩97,844 | +1.67% | 22.8만 |
|---|
| 2026.01.15 | ₩97,952 | ₩99,346 | ₩97,684 | ₩99,186 | +1.26% | 40.9만 |
|---|
| 2026.01.14 | ₩92,802 | ₩98,166 | ₩90,710 | ₩95,591 | +3.01% | 90.9만 |
|---|
| 2026.01.13 | ₩96,128 | ₩96,235 | ₩93,768 | ₩94,519 | -1.67% | 61.4만 |
|---|
| 2026.01.12 | ₩100,312 | ₩101,278 | ₩97,576 | ₩98,488 | -1.82% | 32.2만 |
|---|
| 2026.01.09 | ₩100,097 | ₩100,527 | ₩97,576 | ₩100,419 | +0.32% | 48.1만 |
|---|
| 2026.01.08 | ₩106,213 | ₩106,964 | ₩100,634 | ₩100,795 | -5.10% | 70.4만 |
|---|
| 2026.01.07 | ₩107,447 | ₩109,753 | ₩107,339 | ₩108,680 | +1.15% | 37.6만 |
|---|
| 2026.01.06 | ₩101,868 | ₩107,286 | ₩101,707 | ₩107,071 | +5.11% | 84.4만 |
|---|
| 2026.01.05 | ₩104,174 | ₩105,354 | ₩102,350 | ₩102,458 | -1.65% | 67.8만 |
|---|
| 2026.01.02 | ₩107,071 | ₩107,822 | ₩105,140 | ₩105,462 | -1.50% | 44.4만 |
|---|
| 2025.12.31 | ₩102,297 | ₩105,891 | ₩102,243 | ₩105,194 | +2.83% | 36.6만 |
|---|
| 2025.12.30 | ₩102,136 | ₩103,638 | ₩101,921 | ₩103,477 | +1.31% | 26.1만 |
|---|
| 2025.12.29 | ₩103,209 | ₩103,960 | ₩102,458 | ₩103,960 | +0.73% | 36.2만 |
|---|
| 2025.12.26 | ₩103,960 | ₩107,607 | ₩103,799 | ₩106,749 | +2.68% | 37.1만 |
|---|
| 2025.12.24 | ₩101,921 | ₩103,155 | ₩101,760 | ₩102,404 | +0.47% | 15.2만 |
|---|
| 2025.12.23 | ₩103,692 | ₩104,121 | ₩102,190 | ₩102,350 | -1.29% | 32.9만 |
|---|
| 2025.12.22 | ₩103,906 | ₩104,711 | ₩103,262 | ₩103,477 | -0.41% | 24.5만 |
|---|
| 2025.12.19 | ₩108,895 | ₩109,539 | ₩107,715 | ₩108,144 | -0.69% | 16.9만 |
|---|
| 2025.12.18 | ₩108,573 | ₩110,397 | ₩108,251 | ₩110,075 | +1.38% | 12.6만 |
|---|
| 2025.12.17 | ₩109,646 | ₩110,826 | ₩107,715 | ₩107,929 | -1.57% | 39만 |
|---|
| 2025.12.16 | ₩110,665 | ₩112,864 | ₩110,665 | ₩112,650 | +1.79% | 21.1만 |
|---|
| 2025.12.15 | ₩106,749 | ₩108,788 | ₩106,535 | ₩107,607 | +0.80% | 16.4만 |
|---|
| 2025.12.12 | ₩105,569 | ₩106,696 | ₩105,086 | ₩105,837 | +0.25% | 17.6만 |
|---|
| 2025.12.11 | ₩105,998 | ₩106,642 | ₩104,121 | ₩104,121 | -1.77% | 32.1만 |
|---|
| 2025.12.10 | ₩104,013 | ₩104,711 | ₩100,741 | ₩101,063 | -2.84% | 51.1만 |
|---|
| 2025.12.09 | ₩101,760 | ₩103,262 | ₩101,653 | ₩102,619 | +0.84% | 16.2만 |
|---|
| 2025.12.08 | ₩101,063 | ₩102,082 | ₩100,258 | ₩101,653 | +0.58% | 31.7만 |
|---|
| 2025.12.05 | ₩99,883 | ₩99,937 | ₩97,523 | ₩98,166 | -1.72% | 38.2만 |
|---|
| 2025.12.04 | ₩101,063 | ₩101,760 | ₩98,542 | ₩99,829 | -1.22% | 44만 |
|---|
| 2025.12.03 | ₩100,688 | ₩101,868 | ₩99,346 | ₩101,224 | +0.53% | 41.7만 |
|---|
| 2025.12.02 | ₩101,063 | ₩102,941 | ₩99,883 | ₩102,297 | +1.22% | 31.5만 |
|---|
| 2025.12.01 | ₩101,117 | ₩101,117 | ₩99,293 | ₩99,722 | -1.38% | 22.3만 |
|---|
| 2025.11.28 | ₩101,063 | ₩101,063 | ₩99,132 | ₩99,990 | -1.06% | 27.4만 |
|---|
| 2025.11.26 | ₩104,657 | ₩104,657 | ₩101,546 | ₩101,921 | -2.61% | 22.8만 |
|---|
| 2025.11.25 | ₩104,979 | ₩106,588 | ₩103,316 | ₩103,852 | -1.07% | 23.1만 |
|---|
| 2025.11.24 | ₩104,282 | ₩105,194 | ₩100,956 | ₩101,224 | -2.93% | 21만 |
|---|
| 2025.11.21 | ₩104,282 | ₩106,052 | ₩103,638 | ₩104,282 | 0.00% | 45.3만 |
|---|
| 2025.11.20 | ₩99,668 | ₩102,565 | ₩98,327 | ₩102,350 | +2.69% | 35.6만 |
|---|
| 2025.11.19 | ₩100,956 | ₩101,760 | ₩100,097 | ₩100,634 | -0.32% | 52.8만 |
|---|
| 2025.11.18 | ₩98,595 | ₩99,454 | ₩95,752 | ₩96,128 | -2.50% | 41.7만 |
|---|
| 2025.11.17 | ₩97,791 | ₩98,595 | ₩97,415 | ₩98,435 | +0.66% | 21.8만 |
|---|
| 2025.11.14 | ₩98,542 | ₩98,864 | ₩97,093 | ₩98,435 | -0.11% | 68.1만 |
|---|
| 2025.11.13 | ₩100,097 | ₩101,653 | ₩99,937 | ₩101,439 | +1.34% | 59.4만 |
|---|
| 2025.11.12 | ₩98,327 | ₩101,707 | ₩98,220 | ₩101,385 | +3.11% | 57.9만 |
|---|
| 2025.11.11 | ₩95,752 | ₩95,752 | ₩94,197 | ₩94,787 | -1.01% | 73.3만 |
|---|
| 2025.11.10 | ₩97,523 | ₩99,132 | ₩96,879 | ₩97,201 | -0.33% | 54.7만 |
|---|
| 2025.11.07 | ₩98,381 | ₩99,400 | ₩97,952 | ₩98,059 | -0.33% | 49.1만 |
|---|
| 2025.11.06 | ₩99,400 | ₩100,366 | ₩98,649 | ₩99,186 | -0.22% | 45.4만 |
|---|
| 2025.11.05 | ₩97,684 | ₩99,025 | ₩95,913 | ₩98,864 | +1.21% | 46.8만 |
|---|
| 2025.11.04 | ₩97,469 | ₩97,791 | ₩95,967 | ₩97,254 | -0.22% | 26.1만 |
|---|
| 2025.11.03 | ₩96,289 | ₩97,308 | ₩94,894 | ₩95,806 | -0.50% | 44.9만 |
|---|
| 2025.10.31 | ₩96,825 | ₩97,844 | ₩95,913 | ₩96,718 | -0.11% | 32.2만 |
|---|
| 2025.10.30 | ₩98,864 | ₩99,400 | ₩96,557 | ₩98,005 | -0.87% | 27.2만 |
|---|
| 2025.10.29 | ₩97,791 | ₩97,844 | ₩96,342 | ₩97,576 | -0.22% | 27.2만 |
|---|
| 2025.10.28 | ₩97,844 | ₩99,561 | ₩97,362 | ₩98,810 | +0.99% | 23.3만 |
|---|
| 2025.10.27 | ₩96,182 | ₩96,879 | ₩95,162 | ₩96,128 | -0.06% | 18.4만 |
|---|
| 2025.10.24 | ₩95,967 | ₩96,664 | ₩94,894 | ₩96,396 | +0.45% | 30.9만 |
|---|
| 2025.10.23 | ₩96,074 | ₩97,040 | ₩94,519 | ₩96,879 | +0.84% | 49.8만 |
|---|
| 2025.10.22 | ₩101,975 | ₩102,297 | ₩98,327 | ₩99,507 | -2.42% | 54.8만 |
|---|
| 2025.10.21 | ₩105,354 | ₩107,715 | ₩102,994 | ₩104,872 | -0.46% | 53.3만 |
|---|
| 2025.10.20 | ₩107,500 | ₩107,554 | ₩105,408 | ₩105,784 | -1.60% | 31.6만 |
|---|
| 2025.10.17 | ₩105,891 | ₩106,535 | ₩104,711 | ₩105,194 | -0.66% | 42.5만 |
|---|
| 2025.10.16 | ₩103,101 | ₩107,232 | ₩102,887 | ₩106,374 | +3.17% | 54.1만 |
|---|
| 2025.10.15 | ₩101,921 | ₩104,013 | ₩101,599 | ₩103,048 | +1.11% | 26.3만 |
|---|
| 2025.10.14 | ₩103,155 | ₩104,443 | ₩102,029 | ₩103,370 | +0.21% | 33.5만 |
|---|
| 2025.10.13 | ₩100,527 | ₩101,653 | ₩99,239 | ₩99,668 | -0.85% | 27만 |
|---|
| 2025.10.10 | ₩99,990 | ₩103,316 | ₩98,756 | ₩103,209 | +3.22% | 76만 |
|---|