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 | ₩25,302 | ₩25,329 | ₩24,752 | ₩24,980 | -1.27% | 389.4만 |
| 2026.10.08 | ₩25,195 | ₩25,584 | ₩24,712 | ₩24,846 | -1.38% | 994.5만 |
| 2026.10.07 | ₩25,504 | ₩26,201 | ₩25,343 | ₩26,000 | +1.95% | 575.2만 |
| 2026.10.06 | ₩26,590 | ₩26,751 | ₩26,040 | ₩26,121 | -1.77% | 383.4만 |
| 2026.10.05 | ₩26,268 | ₩26,416 | ₩25,759 | ₩26,268 | 0.00% | 532.3만 |
| 2026.10.02 | ₩27,140 | ₩27,462 | ₩26,054 | ₩26,121 | -3.76% | 806.3만 |
| 2026.10.01 | ₩26,738 | ₩26,805 | ₩25,866 | ₩26,013 | -2.71% | 625.5만 |
| 2026.09.30 | ₩26,349 | ₩26,684 | ₩26,188 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,631 |
| +1.07% |
| 511.3만 |
| 2026.09.29 | ₩27,368 | ₩27,422 | ₩26,738 | ₩27,315 | -0.20% | 455.7만 |
|---|
| 2026.09.28 | ₩26,657 | ₩27,583 | ₩26,335 | ₩26,738 | +0.30% | 820만 |
|---|
| 2026.09.25 | ₩27,221 | ₩27,744 | ₩26,765 | ₩27,368 | +0.54% | 684.3만 |
|---|
| 2026.09.24 | ₩26,872 | ₩27,154 | ₩25,960 | ₩26,657 | -0.80% | 887.1만 |
|---|
| 2026.09.23 | ₩27,610 | ₩27,690 | ₩27,100 | ₩27,248 | -1.31% | 436.4만 |
|---|
| 2026.09.22 | ₩28,160 | ₩28,375 | ₩27,436 | ₩28,053 | -0.38% | 823.8만 |
|---|
| 2026.09.21 | ₩27,436 | ₩27,932 | ₩27,275 | ₩27,462 | +0.10% | 646.2만 |
|---|
| 2026.09.18 | ₩27,100 | ₩27,167 | ₩26,751 | ₩26,818 | -1.04% | 423.5만 |
|---|
| 2026.09.17 | ₩27,342 | ₩27,409 | ₩26,912 | ₩27,234 | -0.39% | 455.4만 |
|---|
| 2026.09.16 | ₩26,657 | ₩27,556 | ₩26,657 | ₩27,207 | +2.06% | 914.5만 |
|---|
| 2026.09.15 | ₩26,711 | ₩26,711 | ₩26,134 | ₩26,376 | -1.26% | 1163만 |
|---|
| 2026.09.14 | ₩27,154 | ₩27,918 | ₩26,966 | ₩27,368 | +0.79% | 785.9만 |
|---|
| 2026.09.11 | ₩28,147 | ₩28,281 | ₩27,637 | ₩27,650 | -1.76% | 835.7만 |
|---|
| 2026.09.10 | ₩27,677 | ₩28,214 | ₩26,912 | ₩27,275 | -1.45% | 1427.9만 |
|---|
| 2026.09.09 | ₩28,710 | ₩28,938 | ₩28,415 | ₩28,455 | -0.89% | 689.5만 |
|---|
| 2026.09.08 | ₩29,367 | ₩29,582 | ₩28,844 | ₩28,938 | -1.46% | 777.7만 |
|---|
| 2026.09.04 | ₩30,481 | ₩31,152 | ₩29,837 | ₩30,105 | -1.23% | 480.4만 |
|---|
| 2026.09.03 | ₩30,615 | ₩30,803 | ₩30,199 | ₩30,602 | -0.04% | 411.6만 |
|---|
| 2026.09.02 | ₩30,575 | ₩30,857 | ₩29,998 | ₩30,239 | -1.10% | 545.4만 |
|---|
| 2026.09.01 | ₩31,313 | ₩31,688 | ₩30,119 | ₩30,186 | -3.60% | 1039.7만 |
|---|
| 2026.08.31 | ₩32,305 | ₩32,520 | ₩31,809 | ₩32,158 | -0.46% | 458.7만 |
|---|
| 2026.08.28 | ₩34,372 | ₩34,465 | ₩33,660 | ₩33,741 | -1.83% | 175.8만 |
|---|
| 2026.08.27 | ₩34,291 | ₩34,694 | ₩33,084 | ₩33,660 | -1.84% | 286.2만 |
|---|
| 2026.08.26 | ₩35,015 | ₩35,083 | ₩33,392 | ₩34,398 | -1.76% | 327만 |
|---|
| 2026.08.25 | ₩34,076 | ₩34,868 | ₩33,647 | ₩34,841 | +2.24% | 482.1만 |
|---|
| 2026.08.24 | ₩32,198 | ₩33,097 | ₩32,131 | ₩32,641 | +1.37% | 272.4만 |
|---|
| 2026.08.21 | ₩31,514 | ₩31,849 | ₩31,366 | ₩31,675 | +0.51% | 309.9만 |
|---|
| 2026.08.20 | ₩31,796 | ₩32,319 | ₩31,608 | ₩31,849 | +0.17% | 389.8만 |
|---|
| 2026.08.19 | ₩32,654 | ₩33,151 | ₩32,077 | ₩32,976 | +0.99% | 262.8만 |
|---|
| 2026.08.18 | ₩32,386 | ₩32,869 | ₩32,118 | ₩32,681 | +0.91% | 335.4만 |
|---|
| 2026.08.17 | ₩34,546 | ₩34,734 | ₩32,762 | ₩32,990 | -4.50% | 481만 |
|---|
| 2026.08.14 | ₩35,700 | ₩35,941 | ₩34,801 | ₩34,948 | -2.10% | 210.6만 |
|---|
| 2026.08.13 | ₩35,780 | ₩36,371 | ₩34,787 | ₩35,566 | -0.60% | 367.9만 |
|---|
| 2026.08.12 | ₩35,176 | ₩35,472 | ₩34,613 | ₩34,747 | -1.22% | 288.9만 |
|---|
| 2026.08.11 | ₩35,874 | ₩35,955 | ₩34,600 | ₩34,653 | -3.40% | 350.7만 |
|---|
| 2026.08.10 | ₩37,189 | ₩37,189 | ₩34,747 | ₩35,150 | -5.48% | 572.9만 |
|---|
| 2026.08.07 | ₩39,845 | ₩39,939 | ₩38,410 | ₩39,456 | -0.98% | 231.6만 |
|---|
| 2026.08.06 | ₩40,677 | ₩40,784 | ₩38,960 | ₩39,322 | -3.33% | 516.3만 |
|---|
| 2026.08.05 | ₩40,731 | ₩41,952 | ₩40,731 | ₩41,469 | +1.81% | 431.6만 |
|---|
| 2026.08.04 | ₩40,717 | ₩41,589 | ₩40,355 | ₩41,012 | +0.72% | 579.8만 |
|---|
| 2026.08.03 | ₩39,040 | ₩39,483 | ₩38,544 | ₩38,852 | -0.48% | 394.6만 |
|---|
| 2026.07.31 | ₩35,981 | ₩36,786 | ₩35,740 | ₩36,424 | +1.23% | 330.7만 |
|---|
| 2026.07.30 | ₩36,961 | ₩37,055 | ₩36,464 | ₩36,800 | -0.44% | 432.3만 |
|---|
| 2026.07.29 | ₩36,679 | ₩36,706 | ₩35,324 | ₩35,498 | -3.22% | 541.7만 |
|---|
| 2026.07.28 | ₩38,182 | ₩40,261 | ₩37,954 | ₩39,698 | +3.97% | 741.4만 |
|---|
| 2026.07.27 | ₩36,545 | ₩37,658 | ₩36,491 | ₩37,632 | +2.97% | 634.7만 |
|---|
| 2026.07.24 | ₩34,385 | ₩35,136 | ₩34,237 | ₩34,318 | -0.20% | 324.4만 |
|---|
| 2026.07.23 | ₩33,741 | ₩34,224 | ₩32,990 | ₩34,076 | +0.99% | 849.6만 |
|---|
| 2026.07.22 | ₩35,485 | ₩35,807 | ₩35,150 | ₩35,378 | -0.30% | 358.8만 |
|---|
| 2026.07.21 | ₩35,727 | ₩36,142 | ₩35,391 | ₩35,874 | +0.41% | 317.1만 |
|---|
| 2026.07.20 | ₩37,216 | ₩37,323 | ₩36,062 | ₩36,451 | -2.05% | 330.3만 |
|---|
| 2026.07.17 | ₩37,014 | ₩37,538 | ₩36,263 | ₩36,853 | -0.43% | 314만 |
|---|
| 2026.07.16 | ₩37,819 | ₩38,960 | ₩37,712 | ₩38,678 | +2.27% | 213.3만 |
|---|
| 2026.07.15 | ₩37,712 | ₩39,094 | ₩37,685 | ₩37,954 | +0.64% | 342.2만 |
|---|
| 2026.07.14 | ₩38,946 | ₩40,033 | ₩38,369 | ₩38,530 | -1.07% | 353.8만 |
|---|
| 2026.07.13 | ₩42,569 | ₩42,703 | ₩38,410 | ₩39,040 | -8.29% | 790.2만 |
|---|
| 2026.07.10 | ₩44,407 | ₩45,413 | ₩43,481 | ₩44,474 | +0.15% | 306.9만 |
|---|
| 2026.07.09 | ₩43,468 | ₩44,823 | ₩43,427 | ₩44,460 | +2.28% | 293.3만 |
|---|
| 2026.07.08 | ₩42,797 | ₩43,535 | ₩41,227 | ₩42,488 | -0.72% | 692만 |
|---|
| 2026.07.07 | ₩46,660 | ₩46,808 | ₩44,152 | ₩44,675 | -4.26% | 501.9만 |
|---|
| 2026.07.06 | ₩47,452 | ₩47,922 | ₩47,130 | ₩47,291 | -0.34% | 207.1만 |
|---|
| 2026.07.02 | ₩48,740 | ₩49,075 | ₩47,439 | ₩47,787 | -1.95% | 264.8만 |
|---|
| 2026.07.01 | ₩47,720 | ₩48,646 | ₩47,345 | ₩48,472 | +1.57% | 314.5만 |
|---|
| 2026.06.30 | ₩45,788 | ₩47,814 | ₩45,788 | ₩46,982 | +2.61% | 276.2만 |
|---|
| 2026.06.29 | ₩46,902 | ₩47,211 | ₩46,164 | ₩46,728 | -0.37% | 313.4만 |
|---|
| 2026.06.26 | ₩47,855 | ₩48,874 | ₩47,626 | ₩47,761 | -0.20% | 743.7만 |
|---|
| 2026.06.25 | ₩47,492 | ₩47,613 | ₩44,823 | ₩45,319 | -4.58% | 623.2만 |
|---|
| 2026.06.24 | ₩47,197 | ₩47,908 | ₩46,795 | ₩47,546 | +0.74% | 1064.7만 |
|---|
| 2026.06.23 | ₩44,782 | ₩45,171 | ₩44,286 | ₩44,474 | -0.69% | 433만 |
|---|
| 2026.06.22 | ₩43,615 | ₩44,635 | ₩43,602 | ₩43,897 | +0.65% | 565.8만 |
|---|
| 2026.06.18 | ₩43,843 | ₩45,010 | ₩42,314 | ₩42,716 | -2.57% | 898.9만 |
|---|
| 2026.06.17 | ₩41,804 | ₩42,783 | ₩39,765 | ₩42,756 | +2.28% | 845.6만 |
|---|
| 2026.06.16 | ₩41,375 | ₩42,797 | ₩40,986 | ₩41,791 | +1.01% | 919.6만 |
|---|
| 2026.06.15 | ₩39,751 | ₩40,275 | ₩39,349 | ₩39,483 | -0.67% | 856.9만 |
|---|
| 2026.06.12 | ₩36,679 | ₩37,632 | ₩35,619 | ₩37,605 | +2.52% | 1105.1만 |
|---|
| 2026.06.11 | ₩33,741 | ₩35,955 | ₩33,070 | ₩35,659 | +5.69% | 1281.5만 |
|---|
| 2026.06.10 | ₩34,479 | ₩34,600 | ₩33,110 | ₩33,848 | -1.83% | 628.3만 |
|---|
| 2026.06.09 | ₩35,109 | ₩36,357 | ₩34,492 | ₩35,123 | +0.04% | 1092.9만 |
|---|
| 2026.06.08 | ₩34,573 | ₩34,895 | ₩33,795 | ₩33,996 | -1.67% | 428.3만 |
|---|
| 2026.06.05 | ₩35,056 | ₩36,008 | ₩35,056 | ₩35,525 | +1.34% | 666.2만 |
|---|
| 2026.06.04 | ₩34,465 | ₩34,962 | ₩34,385 | ₩34,465 | 0.00% | 457.5만 |
|---|
| 2026.06.03 | ₩33,459 | ₩33,660 | ₩32,815 | ₩33,124 | -1.00% | 1954.7만 |
|---|
| 2026.06.02 | ₩35,015 | ₩35,123 | ₩34,050 | ₩34,076 | -2.68% | 1579.1만 |
|---|
| 2026.06.01 | ₩34,680 | ₩35,753 | ₩33,741 | ₩35,002 | +0.93% | 1026.4만 |
|---|
| 2026.05.29 | ₩36,921 | ₩37,752 | ₩36,371 | ₩36,880 | -0.11% | 1171.8만 |
|---|
| 2026.05.28 | ₩35,673 | ₩38,101 | ₩35,512 | ₩36,102 | +1.20% | 1130.7만 |
|---|
| 2026.05.27 | ₩37,082 | ₩37,457 | ₩36,169 | ₩36,867 | -0.58% | 1551.3만 |
|---|
| 2026.05.26 | ₩35,364 | ₩35,740 | ₩34,613 | ₩35,686 | +0.91% | 2849.2만 |
|---|
| 2026.05.22 | ₩33,647 | ₩35,096 | ₩32,896 | ₩34,130 | +1.44% | 1270.7만 |
|---|
| 2026.05.21 | ₩31,501 | ₩34,345 | ₩31,125 | ₩33,486 | +6.30% | 1756만 |
|---|
| 2026.05.20 | ₩31,876 | ₩34,506 | ₩31,662 | ₩33,432 | +4.88% | 1603.4만 |
|---|
| 2026.05.19 | ₩30,857 | ₩31,876 | ₩30,749 | ₩31,286 | +1.39% | 1230.5만 |
|---|
| 2026.05.18 | ₩32,627 | ₩32,896 | ₩30,642 | ₩32,091 | -1.64% | 1810.8만 |
|---|
| 2026.05.15 | ₩32,949 | ₩33,164 | ₩32,305 | ₩32,359 | -1.79% | 1103.9만 |
|---|
| 2026.05.14 | ₩34,613 | ₩34,774 | ₩33,808 | ₩33,862 | -2.17% | 1085.7만 |
|---|
| 2026.05.13 | ₩33,271 | ₩34,345 | ₩33,003 | ₩33,808 | +1.61% | 1436.3만 |
|---|
| 2026.05.12 | ₩32,788 | ₩33,325 | ₩32,520 | ₩32,788 | 0.00% | 1375.6만 |
|---|
| 2026.05.11 | ₩35,794 | ₩36,062 | ₩34,076 | ₩34,398 | -3.90% | 1439.3만 |
|---|
| 2026.05.08 | ₩38,101 | ₩38,208 | ₩36,491 | ₩37,082 | -2.68% | 1267.6만 |
|---|
| 2026.05.07 | ₩39,872 | ₩40,355 | ₩37,082 | ₩37,511 | -5.92% | 2419.8만 |
|---|
| 2026.05.06 | ₩37,511 | ₩38,477 | ₩37,082 | ₩38,101 | +1.57% | 2363.3만 |
|---|
| 2026.05.05 | ₩34,452 | ₩34,881 | ₩33,969 | ₩34,076 | -1.09% | 1125.9만 |
|---|
| 2026.05.04 | ₩34,881 | ₩35,150 | ₩32,681 | ₩33,110 | -5.08% | 2355.3만 |
|---|
| 2026.05.01 | ₩35,794 | ₩37,457 | ₩35,633 | ₩36,008 | +0.60% | 1441.3만 |
|---|
| 2026.04.30 | ₩36,169 | ₩36,223 | ₩35,150 | ₩35,203 | -2.67% | 2013.9만 |
|---|
| 2026.04.29 | ₩35,472 | ₩35,955 | ₩34,935 | ₩35,203 | -0.76% | 2223.3만 |
|---|
| 2026.04.28 | ₩37,296 | ₩37,940 | ₩36,867 | ₩37,511 | +0.58% | 1066.7만 |
|---|
| 2026.04.27 | ₩38,799 | ₩38,906 | ₩37,887 | ₩38,477 | -0.83% | 695.2만 |
|---|
| 2026.04.24 | ₩39,496 | ₩40,301 | ₩38,691 | ₩39,389 | -0.27% | 792.3만 |
|---|
| 2026.04.23 | ₩39,818 | ₩39,926 | ₩37,565 | ₩38,477 | -3.37% | 1134만 |
|---|
| 2026.04.22 | ₩41,321 | ₩41,375 | ₩40,087 | ₩40,462 | -2.08% | 895.3만 |
|---|
| 2026.04.21 | ₩42,609 | ₩42,770 | ₩40,409 | ₩40,731 | -4.41% | 1348.4만 |
|---|
| 2026.04.20 | ₩43,414 | ₩43,629 | ₩42,072 | ₩43,092 | -0.74% | 932.5만 |
|---|
| 2026.04.17 | ₩45,882 | ₩47,653 | ₩45,024 | ₩45,453 | -0.94% | 2147.2만 |
|---|
| 2026.04.16 | ₩41,643 | ₩41,697 | ₩40,677 | ₩41,428 | -0.52% | 781.8만 |
|---|
| 2026.04.15 | ₩42,233 | ₩42,555 | ₩41,160 | ₩41,858 | -0.89% | 950.2만 |
|---|
| 2026.04.14 | ₩41,106 | ₩42,609 | ₩40,999 | ₩42,394 | +3.13% | 1108.8만 |
|---|
| 2026.04.13 | ₩40,248 | ₩41,643 | ₩39,711 | ₩41,053 | +2.00% | 1709.8만 |
|---|
| 2026.04.10 | ₩43,521 | ₩43,789 | ₩42,072 | ₩43,307 | -0.49% | 852만 |
|---|
| 2026.04.09 | ₩43,199 | ₩44,809 | ₩42,233 | ₩43,360 | +0.37% | 1224.2만 |
|---|
| 2026.04.08 | ₩46,795 | ₩46,848 | ₩42,824 | ₩43,468 | -7.11% | 2031.7만 |
|---|
| 2026.04.07 | ₩42,019 | ₩43,360 | ₩40,570 | ₩42,394 | +0.89% | 2475.6만 |
|---|
| 2026.04.06 | ₩43,521 | ₩43,950 | ₩42,072 | ₩42,555 | -2.22% | 1474.2만 |
|---|
| 2026.04.02 | ₩42,877 | ₩46,580 | ₩42,824 | ₩44,058 | +2.75% | 1454.3만 |
|---|
| 2026.04.01 | ₩46,473 | ₩47,492 | ₩46,312 | ₩47,170 | +1.50% | 1232.9만 |
|---|
| 2026.03.31 | ₩41,697 | ₩45,507 | ₩41,643 | ₩44,648 | +7.08% | 1217.7만 |
|---|
| 2026.03.30 | ₩41,375 | ₩42,072 | ₩40,945 | ₩41,375 | 0.00% | 942만 |
|---|
| 2026.03.27 | ₩42,233 | ₩42,877 | ₩41,643 | ₩42,019 | -0.51% | 902.2만 |
|---|
| 2026.03.26 | ₩43,307 | ₩44,058 | ₩42,394 | ₩43,253 | -0.12% | 859.3만 |
|---|
| 2026.03.25 | ₩46,634 | ₩46,795 | ₩44,326 | ₩45,024 | -3.45% | 725.5만 |
|---|
| 2026.03.24 | ₩43,950 | ₩45,238 | ₩43,146 | ₩44,058 | +0.24% | 1073.1만 |
|---|
| 2026.03.23 | ₩46,043 | ₩49,639 | ₩45,936 | ₩47,009 | +2.10% | 2103.4만 |
|---|
| 2026.03.20 | ₩43,092 | ₩43,521 | ₩41,428 | ₩42,555 | -1.25% | 1220.8만 |
|---|
| 2026.03.19 | ₩43,038 | ₩44,916 | ₩41,214 | ₩43,736 | +1.62% | 1119.1만 |
|---|
| 2026.03.18 | ₩43,146 | ₩44,272 | ₩42,287 | ₩42,555 | -1.37% | 1181.6만 |
|---|
| 2026.03.17 | ₩45,292 | ₩46,204 | ₩44,594 | ₩44,755 | -1.18% | 697.6만 |
|---|
| 2026.03.16 | ₩46,634 | ₩47,922 | ₩45,507 | ₩46,956 | +0.69% | 852.6만 |
|---|
| 2026.03.13 | ₩47,224 | ₩47,761 | ₩45,077 | ₩45,668 | -3.30% | 810.7만 |
|---|
| 2026.03.12 | ₩48,297 | ₩49,210 | ₩45,882 | ₩46,204 | -4.33% | 1363.3만 |
|---|
| 2026.03.11 | ₩54,683 | ₩56,669 | ₩51,410 | ₩51,410 | -5.99% | 981.7만 |
|---|
| 2026.03.10 | ₩54,844 | ₩60,640 | ₩54,093 | ₩54,415 | -0.78% | 1339.5만 |
|---|
| 2026.03.09 | ₩50,551 | ₩59,835 | ₩48,297 | ₩56,937 | +12.63% | 2598.6만 |
|---|
| 2026.03.06 | ₩56,937 | ₩58,386 | ₩55,810 | ₩56,347 | -1.04% | 1051.1만 |
|---|
| 2026.03.05 | ₩62,947 | ₩63,430 | ₩60,855 | ₩62,142 | -1.28% | 445.9만 |
|---|
| 2026.03.04 | ₩66,650 | ₩66,972 | ₩64,987 | ₩65,309 | -2.01% | 209.1만 |
|---|
| 2026.03.03 | ₩62,464 | ₩69,226 | ₩62,357 | ₩66,758 | +6.87% | 383.1만 |
|---|
| 2026.03.02 | ₩67,831 | ₩71,480 | ₩67,348 | ₩69,280 | +2.14% | 233만 |
|---|
| 2026.02.27 | ₩75,451 | ₩77,812 | ₩75,236 | ₩75,666 | +0.28% | 65.7만 |
|---|
| 2026.02.26 | ₩81,676 | ₩81,998 | ₩76,685 | ₩79,207 | -3.02% | 98.3만 |
|---|
| 2026.02.25 | ₩78,134 | ₩79,637 | ₩78,081 | ₩78,885 | +0.96% | 41만 |
|---|
| 2026.02.24 | ₩76,739 | ₩78,778 | ₩76,685 | ₩77,168 | +0.56% | 53.7만 |
|---|
| 2026.02.23 | ₩76,578 | ₩78,188 | ₩75,934 | ₩77,383 | +1.05% | 33.1만 |
|---|
| 2026.02.20 | ₩78,242 | ₩78,832 | ₩77,168 | ₩77,759 | -0.62% | 52.3만 |
|---|
| 2026.02.19 | ₩78,617 | ₩79,851 | ₩77,168 | ₩77,222 | -1.77% | 89.9만 |
|---|
| 2026.02.18 | ₩83,125 | ₩83,125 | ₩80,012 | ₩80,334 | -3.36% | 81.7만 |
|---|
| 2026.02.17 | ₩86,452 | ₩88,652 | ₩86,076 | ₩87,579 | +1.30% | 31.2만 |
|---|
| 2026.02.13 | ₩86,506 | ₩87,579 | ₩85,647 | ₩86,774 | +0.31% | 30.1만 |
|---|
| 2026.02.12 | ₩82,964 | ₩87,364 | ₩82,803 | ₩86,076 | +3.75% | 39.1만 |
|---|
| 2026.02.11 | ₩79,851 | ₩82,320 | ₩79,583 | ₩81,247 | +1.75% | 61만 |
|---|
| 2026.02.10 | ₩82,427 | ₩84,145 | ₩82,105 | ₩82,803 | +0.46% | 38만 |
|---|
| 2026.02.09 | ₩85,486 | ₩85,593 | ₩81,891 | ₩82,803 | -3.14% | 41.6만 |
|---|
| 2026.02.06 | ₩87,042 | ₩87,096 | ₩83,554 | ₩85,164 | -2.16% | 37.5만 |
|---|
| 2026.02.05 | ₩85,969 | ₩87,794 | ₩85,325 | ₩86,130 | +0.19% | 44.4만 |
|---|
| 2026.02.04 | ₩86,935 | ₩87,579 | ₩81,515 | ₩84,252 | -3.09% | 111.7만 |
|---|
| 2026.02.03 | ₩89,082 | ₩89,457 | ₩85,164 | ₩85,379 | -4.16% | 71.5만 |
|---|
| 2026.02.02 | ₩89,779 | ₩91,979 | ₩89,618 | ₩90,316 | +0.60% | 68.9만 |
|---|
| 2026.01.30 | ₩82,320 | ₩85,379 | ₩81,515 | ₩82,427 | +0.13% | 51.4만 |
|---|
| 2026.01.29 | ₩81,032 | ₩84,842 | ₩80,495 | ₩82,910 | +2.32% | 86.8만 |
|---|
| 2026.01.28 | ₩88,169 | ₩88,974 | ₩87,150 | ₩87,472 | -0.79% | 26.4만 |
|---|
| 2026.01.27 | ₩92,355 | ₩92,945 | ₩88,974 | ₩89,028 | -3.60% | 45.5만 |
|---|
| 2026.01.26 | ₩93,536 | ₩94,287 | ₩92,677 | ₩93,053 | -0.52% | 32.1만 |
|---|
| 2026.01.23 | ₩92,784 | ₩93,536 | ₩91,979 | ₩92,731 | -0.06% | 50.8만 |
|---|
| 2026.01.22 | ₩95,843 | ₩98,365 | ₩95,843 | ₩97,185 | +1.40% | 30.1만 |
|---|
| 2026.01.21 | ₩95,038 | ₩95,414 | ₩93,750 | ₩93,858 | -1.24% | 32.6만 |
|---|
| 2026.01.20 | ₩95,897 | ₩97,614 | ₩95,092 | ₩97,292 | +1.45% | 31만 |
|---|
| 2026.01.16 | ₩96,273 | ₩97,990 | ₩96,112 | ₩97,882 | +1.67% | 22.8만 |
|---|
| 2026.01.15 | ₩97,990 | ₩99,385 | ₩97,721 | ₩99,224 | +1.26% | 40.9만 |
|---|
| 2026.01.14 | ₩92,838 | ₩98,204 | ₩90,745 | ₩95,629 | +3.01% | 90.9만 |
|---|
| 2026.01.13 | ₩96,165 | ₩96,273 | ₩93,804 | ₩94,555 | -1.67% | 61.4만 |
|---|
| 2026.01.12 | ₩100,351 | ₩101,317 | ₩97,614 | ₩98,526 | -1.82% | 32.2만 |
|---|
| 2026.01.09 | ₩100,136 | ₩100,566 | ₩97,614 | ₩100,458 | +0.32% | 48.1만 |
|---|
| 2026.01.08 | ₩106,254 | ₩107,005 | ₩100,673 | ₩100,834 | -5.10% | 70.4만 |
|---|
| 2026.01.07 | ₩107,488 | ₩109,796 | ₩107,381 | ₩108,722 | +1.15% | 37.6만 |
|---|
| 2026.01.06 | ₩101,907 | ₩107,327 | ₩101,746 | ₩107,113 | +5.11% | 84.4만 |
|---|
| 2026.01.05 | ₩104,215 | ₩105,395 | ₩102,390 | ₩102,497 | -1.65% | 67.8만 |
|---|
| 2026.01.02 | ₩107,113 | ₩107,864 | ₩105,181 | ₩105,503 | -1.50% | 44.4만 |
|---|
| 2025.12.31 | ₩102,336 | ₩105,932 | ₩102,283 | ₩105,234 | +2.83% | 36.6만 |
|---|
| 2025.12.30 | ₩102,175 | ₩103,678 | ₩101,961 | ₩103,517 | +1.31% | 26.1만 |
|---|
| 2025.12.29 | ₩103,249 | ₩104,000 | ₩102,497 | ₩104,000 | +0.73% | 36.2만 |
|---|
| 2025.12.26 | ₩104,000 | ₩107,649 | ₩103,839 | ₩106,791 | +2.68% | 37.1만 |
|---|
| 2025.12.24 | ₩101,961 | ₩103,195 | ₩101,800 | ₩102,444 | +0.47% | 15.2만 |
|---|
| 2025.12.23 | ₩103,732 | ₩104,161 | ₩102,229 | ₩102,390 | -1.29% | 32.9만 |
|---|
| 2025.12.22 | ₩103,946 | ₩104,751 | ₩103,302 | ₩103,517 | -0.41% | 24.5만 |
|---|
| 2025.12.19 | ₩108,937 | ₩109,581 | ₩107,757 | ₩108,186 | -0.69% | 16.9만 |
|---|
| 2025.12.18 | ₩108,615 | ₩110,440 | ₩108,293 | ₩110,118 | +1.38% | 12.6만 |
|---|
| 2025.12.17 | ₩109,688 | ₩110,869 | ₩107,757 | ₩107,971 | -1.57% | 39만 |
|---|
| 2025.12.16 | ₩110,708 | ₩112,908 | ₩110,708 | ₩112,694 | +1.79% | 21.1만 |
|---|
| 2025.12.15 | ₩106,791 | ₩108,830 | ₩106,576 | ₩107,649 | +0.80% | 16.4만 |
|---|
| 2025.12.12 | ₩105,610 | ₩106,737 | ₩105,127 | ₩105,878 | +0.25% | 17.6만 |
|---|
| 2025.12.11 | ₩106,039 | ₩106,683 | ₩104,161 | ₩104,161 | -1.77% | 32.1만 |
|---|
| 2025.12.10 | ₩104,054 | ₩104,751 | ₩100,780 | ₩101,102 | -2.84% | 51.1만 |
|---|
| 2025.12.09 | ₩101,800 | ₩103,302 | ₩101,693 | ₩102,658 | +0.84% | 16.2만 |
|---|
| 2025.12.08 | ₩101,102 | ₩102,122 | ₩100,297 | ₩101,693 | +0.58% | 31.7만 |
|---|
| 2025.12.05 | ₩99,922 | ₩99,975 | ₩97,560 | ₩98,204 | -1.72% | 38.2만 |
|---|
| 2025.12.04 | ₩101,102 | ₩101,800 | ₩98,580 | ₩99,868 | -1.22% | 44만 |
|---|
| 2025.12.03 | ₩100,727 | ₩101,907 | ₩99,385 | ₩101,263 | +0.53% | 41.7만 |
|---|
| 2025.12.02 | ₩101,102 | ₩102,980 | ₩99,922 | ₩102,336 | +1.22% | 31.5만 |
|---|
| 2025.12.01 | ₩101,156 | ₩101,156 | ₩99,331 | ₩99,761 | -1.38% | 22.3만 |
|---|
| 2025.11.28 | ₩101,102 | ₩101,102 | ₩99,170 | ₩100,029 | -1.06% | 27.4만 |
|---|
| 2025.11.26 | ₩104,698 | ₩104,698 | ₩101,585 | ₩101,961 | -2.61% | 22.8만 |
|---|
| 2025.11.25 | ₩105,020 | ₩106,630 | ₩103,356 | ₩103,893 | -1.07% | 23.1만 |
|---|
| 2025.11.24 | ₩104,322 | ₩105,234 | ₩100,995 | ₩101,263 | -2.93% | 21만 |
|---|
| 2025.11.21 | ₩104,322 | ₩106,093 | ₩103,678 | ₩104,322 | 0.00% | 45.3만 |
|---|
| 2025.11.20 | ₩99,707 | ₩102,605 | ₩98,365 | ₩102,390 | +2.69% | 35.6만 |
|---|
| 2025.11.19 | ₩100,995 | ₩101,800 | ₩100,136 | ₩100,673 | -0.32% | 52.8만 |
|---|
| 2025.11.18 | ₩98,634 | ₩99,492 | ₩95,790 | ₩96,165 | -2.50% | 41.7만 |
|---|
| 2025.11.17 | ₩97,829 | ₩98,634 | ₩97,453 | ₩98,473 | +0.66% | 21.8만 |
|---|
| 2025.11.14 | ₩98,580 | ₩98,902 | ₩97,131 | ₩98,473 | -0.11% | 68.1만 |
|---|
| 2025.11.13 | ₩100,136 | ₩101,693 | ₩99,975 | ₩101,478 | +1.34% | 59.4만 |
|---|
| 2025.11.12 | ₩98,365 | ₩101,746 | ₩98,258 | ₩101,424 | +3.11% | 57.9만 |
|---|
| 2025.11.11 | ₩95,790 | ₩95,790 | ₩94,233 | ₩94,824 | -1.01% | 73.3만 |
|---|
| 2025.11.10 | ₩97,560 | ₩99,170 | ₩96,916 | ₩97,238 | -0.33% | 54.7만 |
|---|
| 2025.11.07 | ₩98,419 | ₩99,439 | ₩97,990 | ₩98,097 | -0.33% | 49.1만 |
|---|
| 2025.11.06 | ₩99,439 | ₩100,405 | ₩98,687 | ₩99,224 | -0.22% | 45.4만 |
|---|
| 2025.11.05 | ₩97,721 | ₩99,063 | ₩95,951 | ₩98,902 | +1.21% | 46.8만 |
|---|
| 2025.11.04 | ₩97,507 | ₩97,829 | ₩96,004 | ₩97,292 | -0.22% | 26.1만 |
|---|
| 2025.11.03 | ₩96,326 | ₩97,346 | ₩94,931 | ₩95,843 | -0.50% | 44.9만 |
|---|
| 2025.10.31 | ₩96,863 | ₩97,882 | ₩95,951 | ₩96,755 | -0.11% | 32.2만 |
|---|
| 2025.10.30 | ₩98,902 | ₩99,439 | ₩96,594 | ₩98,043 | -0.87% | 27.2만 |
|---|
| 2025.10.29 | ₩97,829 | ₩97,882 | ₩96,380 | ₩97,614 | -0.22% | 27.2만 |
|---|
| 2025.10.28 | ₩97,882 | ₩99,600 | ₩97,399 | ₩98,848 | +0.99% | 23.3만 |
|---|
| 2025.10.27 | ₩96,219 | ₩96,916 | ₩95,199 | ₩96,165 | -0.06% | 18.4만 |
|---|
| 2025.10.24 | ₩96,004 | ₩96,702 | ₩94,931 | ₩96,433 | +0.45% | 30.9만 |
|---|
| 2025.10.23 | ₩96,112 | ₩97,077 | ₩94,555 | ₩96,916 | +0.84% | 49.8만 |
|---|
| 2025.10.22 | ₩102,015 | ₩102,336 | ₩98,365 | ₩99,546 | -2.42% | 54.8만 |
|---|
| 2025.10.21 | ₩105,395 | ₩107,757 | ₩103,034 | ₩104,912 | -0.46% | 53.3만 |
|---|
| 2025.10.20 | ₩107,542 | ₩107,596 | ₩105,449 | ₩105,825 | -1.60% | 31.6만 |
|---|
| 2025.10.17 | ₩105,932 | ₩106,576 | ₩104,751 | ₩105,234 | -0.66% | 42.5만 |
|---|
| 2025.10.16 | ₩103,141 | ₩107,274 | ₩102,927 | ₩106,415 | +3.17% | 54.1만 |
|---|
| 2025.10.15 | ₩101,961 | ₩104,054 | ₩101,639 | ₩103,088 | +1.11% | 26.3만 |
|---|
| 2025.10.14 | ₩103,195 | ₩104,483 | ₩102,068 | ₩103,410 | +0.21% | 33.5만 |
|---|
| 2025.10.13 | ₩100,566 | ₩101,693 | ₩99,278 | ₩99,707 | -0.85% | 27만 |
|---|
| 2025.10.10 | ₩100,029 | ₩103,356 | ₩98,795 | ₩103,249 | +3.22% | 76만 |
|---|