시장 데이터를 불러오는 중
전체 종목
ProShares UltraShort S&P500 과거 주가
ProShares UltraShort S&P500 · SDS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ProShares UltraShort S&P500 · SDS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩70,726 | ₩70,927 | ₩70,163 | ₩70,311 | -0.59% | 374.7만 |
| 2026.10.08 | ₩70,914 | ₩71,704 | ₩70,512 | ₩71,101 | +0.26% | 387.8만 |
| 2026.10.07 | ₩70,740 | ₩71,101 | ₩70,338 | ₩70,485 | -0.36% | 404.3만 |
| 2026.10.06 | ₩70,271 | ₩70,311 | ₩69,641 | ₩70,083 | -0.27% | 238.8만 |
| 2026.10.05 | ₩71,825 | ₩71,825 | ₩70,539 | ₩70,847 | -1.36% | 313.6만 |
| 2026.10.02 | ₩71,637 | ₩72,281 | ₩71,249 | ₩71,812 | +0.24% | 469.7만 |
| 2026.10.01 | ₩72,750 | ₩73,808 | ₩72,522 | ₩72,790 | +0.06% | 441.2만 |
| 2026.09.30 | ₩72,321 | ₩73,125 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,058 |
| +1.02% |
| 307.6만 |
| 2026.09.29 | ₩72,227 | ₩73,071 | ₩72,214 | ₩72,696 | +0.65% | 302.5만 |
|---|
| 2026.09.28 | ₩71,932 | ₩72,790 | ₩71,718 | ₩72,455 | +0.73% | 503.1만 |
|---|
| 2026.09.25 | ₩71,852 | ₩72,307 | ₩71,209 | ₩71,369 | -0.67% | 488.9만 |
|---|
| 2026.09.24 | ₩72,656 | ₩72,803 | ₩71,745 | ₩72,053 | -0.83% | 429.9만 |
|---|
| 2026.09.23 | ₩70,994 | ₩72,187 | ₩70,994 | ₩71,932 | +1.32% | 286.7만 |
|---|
| 2026.09.22 | ₩71,611 | ₩71,892 | ₩71,423 | ₩71,745 | +0.19% | 320.6만 |
|---|
| 2026.09.21 | ₩73,085 | ₩73,138 | ₩71,436 | ₩71,691 | -1.91% | 274.4만 |
|---|
| 2026.09.18 | ₩74,009 | ₩74,666 | ₩73,916 | ₩74,009 | 0.00% | 228.2만 |
|---|
| 2026.09.17 | ₩73,942 | ₩74,599 | ₩73,916 | ₩74,076 | +0.18% | 196.5만 |
|---|
| 2026.09.16 | ₩74,706 | ₩76,649 | ₩74,291 | ₩75,765 | +1.42% | 388.6만 |
|---|
| 2026.09.15 | ₩74,572 | ₩75,349 | ₩74,532 | ₩75,095 | +0.70% | 246.7만 |
|---|
| 2026.09.14 | ₩74,760 | ₩74,934 | ₩73,889 | ₩74,411 | -0.47% | 370.1만 |
|---|
| 2026.09.11 | ₩73,647 | ₩73,849 | ₩73,326 | ₩73,741 | +0.13% | 383.6만 |
|---|
| 2026.09.10 | ₩74,921 | ₩75,175 | ₩74,519 | ₩74,947 | +0.04% | 374.5만 |
|---|
| 2026.09.09 | ₩73,728 | ₩74,318 | ₩73,647 | ₩74,036 | +0.42% | 237.2만 |
|---|
| 2026.09.08 | ₩72,750 | ₩73,487 | ₩72,642 | ₩73,339 | +0.81% | 252.4만 |
|---|
| 2026.09.04 | ₩72,173 | ₩72,736 | ₩72,026 | ₩72,522 | +0.48% | 269.6만 |
|---|
| 2026.09.03 | ₩72,910 | ₩72,977 | ₩71,718 | ₩71,905 | -1.38% | 316.2만 |
|---|
| 2026.09.02 | ₩73,929 | ₩74,063 | ₩73,152 | ₩73,406 | -0.71% | 221.8만 |
|---|
| 2026.09.01 | ₩73,996 | ₩74,478 | ₩73,500 | ₩74,063 | +0.09% | 287.8만 |
|---|
| 2026.08.31 | ₩72,964 | ₩73,460 | ₩72,857 | ₩73,031 | +0.09% | 217.3만 |
|---|
| 2026.08.28 | ₩72,093 | ₩72,763 | ₩71,450 | ₩72,549 | +0.63% | 319.2만 |
|---|
| 2026.08.27 | ₩72,669 | ₩72,910 | ₩71,946 | ₩72,200 | -0.65% | 211.7만 |
|---|
| 2026.08.26 | ₩73,393 | ₩73,527 | ₩72,897 | ₩73,138 | -0.35% | 144만 |
|---|
| 2026.08.25 | ₩73,071 | ₩73,661 | ₩72,977 | ₩73,152 | +0.11% | 201.9만 |
|---|
| 2026.08.24 | ₩73,312 | ₩73,849 | ₩73,245 | ₩73,554 | +0.33% | 270.6만 |
|---|
| 2026.08.21 | ₩73,071 | ₩73,433 | ₩72,723 | ₩73,152 | +0.11% | 188.2만 |
|---|
| 2026.08.20 | ₩73,031 | ₩73,755 | ₩72,629 | ₩73,661 | +0.86% | 199.7만 |
|---|
| 2026.08.19 | ₩72,187 | ₩72,589 | ₩71,785 | ₩72,415 | +0.32% | 252.3만 |
|---|
| 2026.08.18 | ₩72,482 | ₩72,803 | ₩72,334 | ₩72,709 | +0.31% | 224.2만 |
|---|
| 2026.08.17 | ₩71,075 | ₩71,758 | ₩70,981 | ₩71,718 | +0.90% | 163.4만 |
|---|
| 2026.08.14 | ₩70,619 | ₩71,195 | ₩70,592 | ₩71,021 | +0.57% | 133.8만 |
|---|
| 2026.08.13 | ₩71,249 | ₩71,356 | ₩70,405 | ₩70,699 | -0.77% | 217.1만 |
|---|
| 2026.08.12 | ₩71,262 | ₩71,892 | ₩71,235 | ₩71,664 | +0.56% | 203.1만 |
|---|
| 2026.08.11 | ₩71,249 | ₩72,214 | ₩71,249 | ₩72,013 | +1.07% | 136.8만 |
|---|
| 2026.08.10 | ₩71,597 | ₩71,731 | ₩71,155 | ₩71,517 | -0.11% | 146.8만 |
|---|
| 2026.08.07 | ₩71,905 | ₩72,160 | ₩71,343 | ₩71,490 | -0.58% | 231.5만 |
|---|
| 2026.08.06 | ₩71,986 | ₩72,495 | ₩71,678 | ₩72,294 | +0.43% | 238.6만 |
|---|
| 2026.08.05 | ₩70,914 | ₩72,080 | ₩70,713 | ₩72,026 | +1.57% | 331.3만 |
|---|
| 2026.08.04 | ₩73,835 | ₩73,835 | ₩71,316 | ₩71,718 | -2.87% | 339.6만 |
|---|
| 2026.08.03 | ₩76,060 | ₩76,140 | ₩74,210 | ₩74,371 | -2.22% | 346.1만 |
|---|
| 2026.07.31 | ₩77,038 | ₩78,512 | ₩76,167 | ₩76,555 | -0.63% | 411.4만 |
|---|
| 2026.07.30 | ₩78,847 | ₩79,142 | ₩77,426 | ₩77,560 | -1.63% | 363.8만 |
|---|
| 2026.07.29 | ₩78,083 | ₩80,334 | ₩77,480 | ₩80,281 | +2.81% | 388.2만 |
|---|
| 2026.07.28 | ₩78,177 | ₩78,847 | ₩77,413 | ₩77,842 | -0.43% | 242.4만 |
|---|
| 2026.07.27 | ₩76,944 | ₩78,860 | ₩76,823 | ₩78,190 | +1.62% | 215.6만 |
|---|
| 2026.07.24 | ₩78,297 | ₩78,539 | ₩77,185 | ₩78,204 | -0.12% | 202.8만 |
|---|
| 2026.07.23 | ₩78,056 | ₩78,900 | ₩77,400 | ₩78,271 | +0.27% | 226.1만 |
|---|
| 2026.07.22 | ₩76,529 | ₩76,596 | ₩75,859 | ₩76,381 | -0.19% | 183.5만 |
|---|
| 2026.07.21 | ₩76,609 | ₩77,024 | ₩76,019 | ₩76,180 | -0.56% | 178.8만 |
|---|
| 2026.07.20 | ₩76,421 | ₩77,574 | ₩76,073 | ₩77,426 | +1.32% | 280.7만 |
|---|
| 2026.07.17 | ₩77,426 | ₩77,681 | ₩76,368 | ₩77,212 | -0.28% | 235.4만 |
|---|
| 2026.07.16 | ₩75,202 | ₩76,167 | ₩74,867 | ₩75,631 | +0.57% | 205.4만 |
|---|
| 2026.07.15 | ₩74,907 | ₩75,698 | ₩74,626 | ₩74,800 | -0.14% | 293.8만 |
|---|
| 2026.07.14 | ₩75,550 | ₩75,966 | ₩75,068 | ₩75,336 | -0.28% | 255.8만 |
|---|
| 2026.07.13 | ₩75,215 | ₩76,113 | ₩74,947 | ₩75,899 | +0.91% | 289.6만 |
|---|
| 2026.07.10 | ₩75,296 | ₩76,086 | ₩74,626 | ₩74,733 | -0.75% | 243.8만 |
|---|
| 2026.07.09 | ₩76,207 | ₩76,542 | ₩75,256 | ₩75,309 | -1.18% | 158.3만 |
|---|
| 2026.07.08 | ₩77,011 | ₩77,761 | ₩76,421 | ₩76,609 | -0.52% | 254.4만 |
|---|
| 2026.07.07 | ₩75,564 | ₩76,569 | ₩75,403 | ₩76,100 | +0.71% | 318.2만 |
|---|
| 2026.07.06 | ₩75,899 | ₩76,113 | ₩75,108 | ₩75,349 | -0.72% | 201.7만 |
|---|
| 2026.07.02 | ₩76,100 | ₩77,614 | ₩75,336 | ₩76,609 | +0.67% | 358.9만 |
|---|
| 2026.07.01 | ₩76,555 | ₩77,038 | ₩75,604 | ₩76,368 | -0.25% | 234.5만 |
|---|
| 2026.06.30 | ₩77,225 | ₩77,319 | ₩75,872 | ₩76,207 | -1.32% | 169.7만 |
|---|
| 2026.06.29 | ₩78,271 | ₩79,209 | ₩77,185 | ₩77,346 | -1.18% | 219.1만 |
|---|
| 2026.06.26 | ₩79,892 | ₩80,321 | ₩78,244 | ₩79,530 | -0.45% | 332.6만 |
|---|
| 2026.06.25 | ₩77,668 | ₩79,664 | ₩77,587 | ₩78,847 | +1.52% | 335.2만 |
|---|
| 2026.06.24 | ₩78,458 | ₩79,369 | ₩77,440 | ₩78,914 | +0.58% | 399.6만 |
|---|
| 2026.06.23 | ₩79,570 | ₩79,852 | ₩78,351 | ₩79,557 | -0.02% | 300.7만 |
|---|
| 2026.06.22 | ₩76,649 | ₩77,574 | ₩76,153 | ₩77,359 | +0.93% | 229.6만 |
|---|
| 2026.06.18 | ₩76,622 | ₩77,453 | ₩76,529 | ₩76,850 | +0.30% | 272.5만 |
|---|
| 2026.06.17 | ₩76,261 | ₩78,713 | ₩76,073 | ₩78,351 | +2.74% | 547.1만 |
|---|
| 2026.06.16 | ₩75,564 | ₩76,515 | ₩75,416 | ₩76,435 | +1.15% | 180.6만 |
|---|
| 2026.06.15 | ₩76,140 | ₩76,153 | ₩75,122 | ₩75,537 | -0.79% | 380.7만 |
|---|
| 2026.06.12 | ₩78,458 | ₩79,678 | ₩77,681 | ₩78,271 | -0.24% | 548.1만 |
|---|
| 2026.06.11 | ₩81,071 | ₩82,009 | ₩78,539 | ₩79,021 | -2.53% | 739.1만 |
|---|
| 2026.06.10 | ₩80,093 | ₩81,795 | ₩79,021 | ₩81,795 | +2.12% | 582.8만 |
|---|
| 2026.06.09 | ₩77,869 | ₩82,358 | ₩77,172 | ₩79,276 | +1.81% | 594만 |
|---|
| 2026.06.08 | ₩77,895 | ₩78,994 | ₩77,467 | ₩78,753 | +1.10% | 424.1만 |
|---|
| 2026.06.05 | ₩76,194 | ₩79,503 | ₩76,100 | ₩79,155 | +3.89% | 418.3만 |
|---|
| 2026.06.04 | ₩76,180 | ₩76,314 | ₩74,934 | ₩75,175 | -1.32% | 201.5만 |
|---|
| 2026.06.03 | ₩74,974 | ₩75,859 | ₩74,854 | ₩75,698 | +0.97% | 332.5만 |
|---|
| 2026.06.02 | ₩75,162 | ₩75,229 | ₩74,505 | ₩74,693 | -0.62% | 220.7만 |
|---|
| 2026.06.01 | ₩75,457 | ₩75,604 | ₩74,505 | ₩74,854 | -0.80% | 493.3만 |
|---|
| 2026.05.29 | ₩75,363 | ₩75,577 | ₩74,921 | ₩75,256 | -0.14% | 462.8만 |
|---|
| 2026.05.28 | ₩76,448 | ₩76,636 | ₩75,430 | ₩75,550 | -1.17% | 331만 |
|---|
| 2026.05.27 | ₩76,274 | ₩76,810 | ₩76,194 | ₩76,341 | +0.09% | 212.8만 |
|---|
| 2026.05.26 | ₩76,435 | ₩76,770 | ₩76,006 | ₩76,314 | -0.16% | 173.6만 |
|---|
| 2026.05.22 | ₩77,212 | ₩77,534 | ₩76,636 | ₩77,306 | +0.12% | 380.6만 |
|---|
| 2026.05.21 | ₩78,726 | ₩79,021 | ₩77,400 | ₩77,842 | -1.12% | 621.7만 |
|---|
| 2026.05.20 | ₩79,356 | ₩79,745 | ₩78,043 | ₩78,150 | -1.52% | 411.1만 |
|---|
| 2026.05.19 | ₩79,530 | ₩80,214 | ₩78,927 | ₩79,718 | +0.24% | 329.7만 |
|---|
| 2026.05.18 | ₩78,418 | ₩79,798 | ₩78,096 | ₩78,726 | +0.39% | 442.9만 |
|---|
| 2026.05.15 | ₩77,989 | ₩78,820 | ₩77,681 | ₩78,565 | +0.74% | 441만 |
|---|
| 2026.05.14 | ₩77,574 | ₩77,587 | ₩76,354 | ₩76,663 | -1.17% | 353.2만 |
|---|
| 2026.05.13 | ₩78,673 | ₩79,302 | ₩77,520 | ₩77,855 | -1.04% | 273.9만 |
|---|
| 2026.05.12 | ₩78,981 | ₩80,066 | ₩78,579 | ₩78,699 | -0.36% | 375.6만 |
|---|
| 2026.05.11 | ₩79,034 | ₩79,048 | ₩78,123 | ₩78,431 | -0.76% | 315.2만 |
|---|
| 2026.05.08 | ₩79,383 | ₩79,450 | ₩78,686 | ₩78,807 | -0.73% | 310.7만 |
|---|
| 2026.05.07 | ₩79,289 | ₩80,428 | ₩79,048 | ₩80,039 | +0.95% | 608.2만 |
|---|
| 2026.05.06 | ₩80,790 | ₩80,870 | ₩79,369 | ₩79,557 | -1.53% | 396.5만 |
|---|
| 2026.05.05 | ₩82,237 | ₩82,304 | ₩81,500 | ₩81,781 | -0.55% | 281만 |
|---|
| 2026.05.04 | ₩82,626 | ₩83,751 | ₩82,157 | ₩83,054 | +0.52% | 467만 |
|---|
| 2026.05.01 | ₩82,317 | ₩82,492 | ₩81,500 | ₩82,451 | +0.16% | 405.8만 |
|---|
| 2026.04.30 | ₩83,805 | ₩84,796 | ₩82,585 | ₩82,907 | -1.07% | 327.5만 |
|---|
| 2026.04.29 | ₩84,662 | ₩85,265 | ₩84,368 | ₩84,502 | -0.19% | 331.9만 |
|---|
| 2026.04.28 | ₩84,435 | ₩85,024 | ₩84,193 | ₩84,461 | +0.03% | 293.1만 |
|---|
| 2026.04.27 | ₩84,086 | ₩84,301 | ₩83,537 | ₩83,631 | -0.54% | 293.7만 |
|---|
| 2026.04.24 | ₩84,649 | ₩85,064 | ₩83,765 | ₩83,885 | -0.90% | 414.9만 |
|---|
| 2026.04.23 | ₩84,917 | ₩86,592 | ₩84,207 | ₩85,158 | +0.28% | 681.1만 |
|---|
| 2026.04.22 | ₩84,944 | ₩85,198 | ₩84,394 | ₩84,448 | -0.58% | 402.3만 |
|---|
| 2026.04.21 | ₩84,703 | ₩86,512 | ₩84,448 | ₩86,163 | +1.72% | 681.3만 |
|---|
| 2026.04.20 | ₩85,051 | ₩85,654 | ₩84,770 | ₩85,051 | 0.00% | 385.3만 |
|---|
| 2026.04.17 | ₩85,667 | ₩85,748 | ₩84,126 | ₩84,703 | -1.13% | 577.7만 |
|---|
| 2026.04.16 | ₩86,833 | ₩87,477 | ₩86,431 | ₩86,726 | -0.12% | 295.4만 |
|---|
| 2026.04.15 | ₩88,294 | ₩88,549 | ₩87,021 | ₩87,141 | -1.31% | 409.4만 |
|---|
| 2026.04.14 | ₩90,250 | ₩90,264 | ₩88,441 | ₩88,495 | -1.95% | 490.7만 |
|---|
| 2026.04.13 | ₩93,024 | ₩93,225 | ₩90,612 | ₩90,693 | -2.51% | 350.8만 |
|---|
| 2026.04.10 | ₩91,966 | ₩92,703 | ₩91,751 | ₩92,461 | +0.54% | 319.4만 |
|---|
| 2026.04.09 | ₩93,627 | ₩93,935 | ₩91,912 | ₩92,274 | -1.45% | 436.7만 |
|---|
| 2026.04.08 | ₩93,172 | ₩94,619 | ₩92,971 | ₩93,332 | +0.17% | 493.3만 |
|---|
| 2026.04.07 | ₩99,041 | ₩100,703 | ₩98,183 | ₩98,250 | -0.80% | 590.1만 |
|---|
| 2026.04.06 | ₩99,255 | ₩99,336 | ₩98,116 | ₩98,331 | -0.93% | 285.9만 |
|---|
| 2026.04.02 | ₩102,069 | ₩102,471 | ₩98,585 | ₩99,202 | -2.81% | 520만 |
|---|
| 2026.04.01 | ₩99,724 | ₩99,992 | ₩98,290 | ₩99,309 | -0.42% | 424.5만 |
|---|
| 2026.03.31 | ₩104,642 | ₩104,964 | ₩100,408 | ₩100,837 | -3.64% | 728.1만 |
|---|
| 2026.03.30 | ₩104,267 | ₩107,872 | ₩104,173 | ₩106,960 | +2.58% | 345.7만 |
|---|
| 2026.03.27 | ₩103,557 | ₩106,532 | ₩103,517 | ₩106,223 | +2.58% | 518.2만 |
|---|
| 2026.03.26 | ₩100,555 | ₩102,699 | ₩99,684 | ₩102,632 | +2.07% | 402만 |
|---|
| 2026.03.25 | ₩98,518 | ₩99,845 | ₩97,821 | ₩99,081 | +0.57% | 282.1만 |
|---|
| 2026.03.24 | ₩101,279 | ₩101,708 | ₩99,537 | ₩100,716 | -0.56% | 381.4만 |
|---|
| 2026.03.23 | ₩99,202 | ₩100,461 | ₩97,741 | ₩99,992 | +0.80% | 687.4만 |
|---|
| 2026.03.20 | ₩99,738 | ₩103,289 | ₩99,697 | ₩102,150 | +2.42% | 564.6만 |
|---|
| 2026.03.19 | ₩100,086 | ₩100,595 | ₩98,277 | ₩99,255 | -0.83% | 558.2만 |
|---|
| 2026.03.18 | ₩96,723 | ₩98,746 | ₩96,334 | ₩98,679 | +2.02% | 390.6만 |
|---|
| 2026.03.17 | ₩95,530 | ₩96,187 | ₩94,940 | ₩96,012 | +0.50% | 217.5만 |
|---|
| 2026.03.16 | ₩96,682 | ₩97,017 | ₩95,570 | ₩96,481 | -0.21% | 430.7만 |
|---|
| 2026.03.13 | ₩96,414 | ₩98,719 | ₩95,517 | ₩98,451 | +2.11% | 550.6만 |
|---|
| 2026.03.12 | ₩95,825 | ₩97,312 | ₩95,704 | ₩97,285 | +1.52% | 548.9만 |
|---|
| 2026.03.11 | ₩94,016 | ₩95,182 | ₩93,319 | ₩94,364 | +0.37% | 331만 |
|---|
| 2026.03.10 | ₩93,949 | ₩94,753 | ₩92,381 | ₩94,150 | +0.21% | 610.9만 |
|---|
| 2026.03.09 | ₩97,151 | ₩98,277 | ₩93,306 | ₩93,761 | -3.49% | 754.4만 |
|---|
| 2026.03.06 | ₩95,128 | ₩96,120 | ₩94,391 | ₩95,423 | +0.31% | 521만 |
|---|
| 2026.03.05 | ₩92,662 | ₩94,418 | ₩91,765 | ₩92,877 | +0.23% | 801.5만 |
|---|
| 2026.03.04 | ₩92,810 | ₩93,359 | ₩91,309 | ₩91,872 | -1.01% | 424.3만 |
|---|
| 2026.03.03 | ₩94,538 | ₩95,986 | ₩92,542 | ₩93,158 | -1.46% | 516.3만 |
|---|
| 2026.03.02 | ₩93,547 | ₩93,734 | ₩90,920 | ₩91,523 | -2.16% | 369.8만 |
|---|
| 2026.02.27 | ₩92,368 | ₩92,716 | ₩91,376 | ₩91,510 | -0.93% | 362.7만 |
|---|
| 2026.02.26 | ₩89,607 | ₩91,899 | ₩89,607 | ₩90,599 | +1.11% | 293.6만 |
|---|
| 2026.02.25 | ₩90,398 | ₩90,411 | ₩89,473 | ₩89,607 | -0.87% | 211.4만 |
|---|
| 2026.02.24 | ₩92,595 | ₩93,118 | ₩90,867 | ₩91,121 | -1.59% | 259.6만 |
|---|
| 2026.02.23 | ₩91,014 | ₩92,957 | ₩90,438 | ₩92,448 | +1.58% | 280.1만 |
|---|
| 2026.02.20 | ₩92,502 | ₩92,622 | ₩90,425 | ₩90,585 | -2.07% | 490.3만 |
|---|
| 2026.02.19 | ₩92,006 | ₩92,609 | ₩91,389 | ₩91,805 | -0.22% | 300만 |
|---|
| 2026.02.18 | ₩91,952 | ₩92,260 | ₩90,559 | ₩91,336 | -0.67% | 387.6만 |
|---|
| 2026.02.17 | ₩92,971 | ₩94,150 | ₩91,684 | ₩92,260 | -0.76% | 268.7만 |
|---|
| 2026.02.13 | ₩92,502 | ₩93,641 | ₩91,255 | ₩92,528 | +0.03% | 381.8만 |
|---|
| 2026.02.12 | ₩89,165 | ₩92,756 | ₩88,884 | ₩92,528 | +3.77% | 458.3만 |
|---|
| 2026.02.11 | ₩88,562 | ₩90,451 | ₩88,388 | ₩89,728 | +1.32% | 447.6만 |
|---|
| 2026.02.10 | ₩88,951 | ₩89,781 | ₩88,522 | ₩89,688 | +0.83% | 273.6만 |
|---|
| 2026.02.09 | ₩90,344 | ₩90,626 | ₩88,669 | ₩89,178 | -1.29% | 309.6만 |
|---|
| 2026.02.06 | ₩92,542 | ₩92,689 | ₩89,540 | ₩89,969 | -2.78% | 724.9만 |
|---|
| 2026.02.05 | ₩92,662 | ₩94,002 | ₩91,925 | ₩93,560 | +0.97% | 676.5만 |
|---|
| 2026.02.04 | ₩90,143 | ₩92,381 | ₩89,835 | ₩91,229 | +1.20% | 546만 |
|---|
| 2026.02.03 | ₩88,602 | ₩91,724 | ₩88,428 | ₩90,331 | +1.95% | 393.8만 |
|---|
| 2026.02.02 | ₩90,304 | ₩90,344 | ₩88,401 | ₩88,776 | -1.69% | 298.1만 |
|---|
| 2026.01.30 | ₩89,701 | ₩90,894 | ₩89,085 | ₩89,674 | -0.03% | 403.2만 |
|---|
| 2026.01.29 | ₩88,468 | ₩91,389 | ₩88,321 | ₩89,071 | +0.68% | 424.3만 |
|---|
| 2026.01.28 | ₩88,267 | ₩89,044 | ₩88,053 | ₩88,642 | +0.43% | 360.8만 |
|---|
| 2026.01.27 | ₩88,964 | ₩89,125 | ₩88,361 | ₩88,616 | -0.39% | 181.5만 |
|---|
| 2026.01.26 | ₩89,915 | ₩90,049 | ₩88,951 | ₩89,326 | -0.66% | 169.5만 |
|---|
| 2026.01.23 | ₩90,492 | ₩90,719 | ₩89,741 | ₩90,210 | -0.31% | 192.6만 |
|---|
| 2026.01.22 | ₩89,969 | ₩90,746 | ₩89,634 | ₩90,224 | +0.28% | 281.9만 |
|---|
| 2026.01.21 | ₩92,729 | ₩93,131 | ₩90,224 | ₩91,148 | -1.71% | 421.6만 |
|---|
| 2026.01.20 | ₩92,247 | ₩93,507 | ₩91,403 | ₩93,252 | +1.09% | 350.9만 |
|---|
| 2026.01.16 | ₩89,058 | ₩89,996 | ₩88,910 | ₩89,621 | +0.63% | 225.8만 |
|---|
| 2026.01.15 | ₩88,736 | ₩89,594 | ₩88,508 | ₩89,339 | +0.68% | 177.7만 |
|---|
| 2026.01.14 | ₩89,647 | ₩90,880 | ₩89,473 | ₩89,768 | +0.13% | 318.9만 |
|---|
| 2026.01.13 | ₩88,468 | ₩89,527 | ₩88,334 | ₩88,910 | +0.50% | 194.4만 |
|---|
| 2026.01.12 | ₩89,688 | ₩89,688 | ₩88,307 | ₩88,549 | -1.27% | 157.2만 |
|---|
| 2026.01.09 | ₩89,688 | ₩90,063 | ₩88,482 | ₩88,803 | -0.99% | 274.5만 |
|---|
| 2026.01.08 | ₩90,076 | ₩90,438 | ₩89,634 | ₩89,929 | -0.16% | 244.8만 |
|---|
| 2026.01.07 | ₩89,192 | ₩89,929 | ₩88,736 | ₩89,875 | +0.77% | 251.5만 |
|---|
| 2026.01.06 | ₩90,277 | ₩90,317 | ₩89,138 | ₩89,272 | -1.11% | 215.5만 |
|---|
| 2026.01.05 | ₩90,639 | ₩90,666 | ₩89,862 | ₩90,317 | -0.35% | 199.6만 |
|---|
| 2026.01.02 | ₩90,827 | ₩92,394 | ₩90,518 | ₩91,523 | +0.77% | 329.7만 |
|---|
| 2025.12.31 | ₩90,384 | ₩91,818 | ₩90,344 | ₩91,778 | +1.54% | 120.9만 |
|---|
| 2025.12.30 | ₩90,250 | ₩90,492 | ₩89,982 | ₩90,398 | +0.16% | 97.9만 |
|---|
| 2025.12.29 | ₩90,210 | ₩90,599 | ₩89,795 | ₩90,143 | -0.07% | 155만 |
|---|
| 2025.12.26 | ₩89,366 | ₩89,741 | ₩89,125 | ₩89,460 | +0.10% | 110.5만 |
|---|
| 2025.12.24 | ₩90,023 | ₩90,049 | ₩89,272 | ₩89,393 | -0.70% | 82.8만 |
|---|
| 2025.12.23 | ₩92,636 | ₩92,636 | ₩91,497 | ₩91,550 | -1.17% | 157만 |
|---|
| 2025.12.22 | ₩92,582 | ₩92,930 | ₩92,220 | ₩92,354 | -0.25% | 132.8만 |
|---|
| 2025.12.19 | ₩94,619 | ₩94,646 | ₩93,359 | ₩93,493 | -1.19% | 197만 |
|---|
| 2025.12.18 | ₩94,833 | ₩95,584 | ₩93,935 | ₩95,155 | +0.34% | 238.5만 |
|---|
| 2025.12.17 | ₩94,203 | ₩96,615 | ₩94,069 | ₩96,575 | +2.52% | 294.1만 |
|---|
| 2025.12.16 | ₩94,364 | ₩95,530 | ₩93,868 | ₩94,458 | +0.10% | 274.1만 |
|---|
| 2025.12.15 | ₩92,542 | ₩94,311 | ₩92,528 | ₩93,909 | +1.48% | 192.1만 |
|---|
| 2025.12.12 | ₩91,872 | ₩94,284 | ₩91,711 | ₩93,614 | +1.90% | 397.2만 |
|---|
| 2025.12.11 | ₩92,636 | ₩93,426 | ₩91,537 | ₩91,564 | -1.16% | 344.6만 |
|---|
| 2025.12.10 | ₩93,332 | ₩93,667 | ₩91,577 | ₩91,979 | -1.45% | 427.2만 |
|---|
| 2025.12.09 | ₩93,131 | ₩93,279 | ₩92,528 | ₩93,158 | +0.03% | 240.2만 |
|---|
| 2025.12.08 | ₩92,167 | ₩93,520 | ₩92,167 | ₩92,971 | +0.87% | 238.5만 |
|---|
| 2025.12.05 | ₩92,461 | ₩92,716 | ₩91,657 | ₩92,408 | -0.06% | 305.1만 |
|---|
| 2025.12.04 | ₩92,408 | ₩93,453 | ₩92,394 | ₩92,649 | +0.26% | 170.7만 |
|---|
| 2025.12.03 | ₩93,681 | ₩93,909 | ₩92,488 | ₩92,783 | -0.96% | 220.6만 |
|---|
| 2025.12.02 | ₩93,265 | ₩93,989 | ₩92,729 | ₩93,386 | +0.13% | 242.5만 |
|---|
| 2025.12.01 | ₩94,096 | ₩94,096 | ₩92,957 | ₩93,681 | -0.44% | 328만 |
|---|
| 2025.11.28 | ₩93,480 | ₩93,614 | ₩92,729 | ₩92,823 | -0.70% | 169.4만 |
|---|
| 2025.11.26 | ₩94,337 | ₩94,565 | ₩93,172 | ₩93,748 | -0.63% | 1262.8만 |
|---|
| 2025.11.25 | ₩96,843 | ₩98,049 | ₩94,672 | ₩94,994 | -1.91% | 343.2만 |
|---|
| 2025.11.24 | ₩98,652 | ₩98,974 | ₩96,401 | ₩96,790 | -1.89% | 454.7만 |
|---|
| 2025.11.21 | ₩100,957 | ₩102,257 | ₩97,996 | ₩99,711 | -1.23% | 766.3만 |
|---|
| 2025.11.20 | ₩95,570 | ₩101,788 | ₩94,780 | ₩101,641 | +6.35% | 456.6만 |
|---|
| 2025.11.19 | ₩99,228 | ₩99,831 | ₩97,151 | ₩98,625 | -0.61% | 961.1만 |
|---|
| 2025.11.18 | ₩98,826 | ₩100,569 | ₩97,888 | ₩99,295 | +0.47% | 1106.2만 |
|---|
| 2025.11.17 | ₩96,548 | ₩98,692 | ₩95,342 | ₩97,687 | +1.18% | 1061.7만 |
|---|
| 2025.11.14 | ₩97,754 | ₩98,357 | ₩94,806 | ₩95,878 | -1.92% | 1023.6만 |
|---|
| 2025.11.13 | ₩93,466 | ₩96,146 | ₩93,332 | ₩95,744 | +2.44% | 976.3만 |
|---|
| 2025.11.12 | ₩92,260 | ₩93,332 | ₩92,193 | ₩92,729 | +0.51% | 549.1만 |
|---|
| 2025.11.11 | ₩93,600 | ₩93,868 | ₩92,528 | ₩92,796 | -0.86% | 647.1만 |
|---|
| 2025.11.10 | ₩94,404 | ₩95,007 | ₩92,930 | ₩93,198 | -1.28% | 519만 |
|---|
| 2025.11.07 | ₩97,017 | ₩98,893 | ₩96,079 | ₩96,079 | -0.97% | 858.5만 |
|---|
| 2025.11.06 | ₩94,471 | ₩96,682 | ₩94,203 | ₩96,213 | +1.84% | 854.7만 |
|---|
| 2025.11.05 | ₩94,873 | ₩95,141 | ₩93,198 | ₩94,136 | -0.78% | 572.8만 |
|---|
| 2025.11.04 | ₩94,538 | ₩94,940 | ₩93,466 | ₩94,806 | +0.28% | 730.7만 |
|---|
| 2025.11.03 | ₩91,925 | ₩93,466 | ₩91,858 | ₩92,595 | +0.73% | 516.2만 |
|---|
| 2025.10.31 | ₩92,059 | ₩93,667 | ₩92,059 | ₩92,863 | +0.87% | 707.7만 |
|---|
| 2025.10.30 | ₩92,327 | ₩93,399 | ₩91,724 | ₩93,399 | +1.16% | 884.4만 |
|---|
| 2025.10.29 | ₩90,987 | ₩92,528 | ₩90,719 | ₩91,322 | +0.37% | 517.2만 |
|---|
| 2025.10.28 | ₩91,456 | ₩92,059 | ₩90,920 | ₩91,389 | -0.07% | 360.6만 |
|---|
| 2025.10.27 | ₩92,595 | ₩92,729 | ₩91,791 | ₩91,925 | -0.72% | 266.1만 |
|---|
| 2025.10.24 | ₩94,337 | ₩94,538 | ₩93,667 | ₩94,069 | -0.28% | 389.1만 |
|---|
| 2025.10.23 | ₩96,548 | ₩96,682 | ₩95,208 | ₩95,543 | -1.04% | 418.8만 |
|---|
| 2025.10.22 | ₩95,476 | ₩97,955 | ₩95,476 | ₩96,682 | +1.26% | 909.2만 |
|---|
| 2025.10.21 | ₩95,610 | ₩96,012 | ₩95,141 | ₩95,610 | 0.00% | 326.9만 |
|---|
| 2025.10.20 | ₩96,749 | ₩96,749 | ₩95,275 | ₩95,543 | -1.25% | 387.4만 |
|---|
| 2025.10.17 | ₩99,094 | ₩99,429 | ₩97,151 | ₩97,553 | -1.56% | 799.7만 |
|---|
| 2025.10.16 | ₩96,816 | ₩99,630 | ₩96,213 | ₩98,625 | +1.87% | 968.5만 |
|---|
| 2025.10.15 | ₩96,749 | ₩99,094 | ₩95,744 | ₩97,218 | +0.48% | 720.3만 |
|---|
| 2025.10.14 | ₩99,630 | ₩100,769 | ₩97,017 | ₩98,022 | -1.61% | 627.4만 |
|---|
| 2025.10.13 | ₩98,558 | ₩98,826 | ₩97,285 | ₩97,754 | -0.82% | 568.3만 |
|---|
| 2025.10.10 | ₩95,476 | ₩100,971 | ₩94,940 | ₩100,904 | +5.68% | 709.7만 |
|---|