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 | ₩70,808 | ₩71,009 | ₩70,245 | ₩70,392 | -0.59% | 374.7만 |
| 2026.10.08 | ₩70,996 | ₩71,787 | ₩70,593 | ₩71,184 | +0.26% | 387.8만 |
| 2026.10.07 | ₩70,821 | ₩71,184 | ₩70,419 | ₩70,567 | -0.36% | 404.3만 |
| 2026.10.06 | ₩70,352 | ₩70,392 | ₩69,721 | ₩70,164 | -0.27% | 238.8만 |
| 2026.10.05 | ₩71,908 | ₩71,908 | ₩70,620 | ₩70,929 | -1.36% | 313.6만 |
| 2026.10.02 | ₩71,720 | ₩72,364 | ₩71,331 | ₩71,895 | +0.24% | 469.7만 |
| 2026.10.01 | ₩72,834 | ₩73,894 | ₩72,606 | ₩72,874 | +0.06% | 441.2만 |
| 2026.09.30 | ₩72,405 | ₩73,209 | ₩71,841 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,142 |
| +1.02% |
| 307.6만 |
| 2026.09.29 | ₩72,311 | ₩73,156 | ₩72,297 | ₩72,780 | +0.65% | 302.5만 |
|---|
| 2026.09.28 | ₩72,015 | ₩72,874 | ₩71,801 | ₩72,539 | +0.73% | 503.1만 |
|---|
| 2026.09.25 | ₩71,935 | ₩72,391 | ₩71,291 | ₩71,452 | -0.67% | 488.9만 |
|---|
| 2026.09.24 | ₩72,740 | ₩72,888 | ₩71,828 | ₩72,136 | -0.83% | 429.9만 |
|---|
| 2026.09.23 | ₩71,076 | ₩72,270 | ₩71,076 | ₩72,015 | +1.32% | 286.7만 |
|---|
| 2026.09.22 | ₩71,693 | ₩71,975 | ₩71,506 | ₩71,828 | +0.19% | 320.6만 |
|---|
| 2026.09.21 | ₩73,169 | ₩73,223 | ₩71,519 | ₩71,774 | -1.91% | 274.4만 |
|---|
| 2026.09.18 | ₩74,095 | ₩74,752 | ₩74,001 | ₩74,095 | 0.00% | 228.2만 |
|---|
| 2026.09.17 | ₩74,028 | ₩74,685 | ₩74,001 | ₩74,162 | +0.18% | 196.5만 |
|---|
| 2026.09.16 | ₩74,793 | ₩76,738 | ₩74,377 | ₩75,852 | +1.42% | 388.6만 |
|---|
| 2026.09.15 | ₩74,658 | ₩75,436 | ₩74,618 | ₩75,182 | +0.70% | 246.7만 |
|---|
| 2026.09.14 | ₩74,846 | ₩75,021 | ₩73,974 | ₩74,497 | -0.47% | 370.1만 |
|---|
| 2026.09.11 | ₩73,733 | ₩73,934 | ₩73,411 | ₩73,827 | +0.13% | 383.6만 |
|---|
| 2026.09.10 | ₩75,007 | ₩75,262 | ₩74,605 | ₩75,034 | +0.04% | 374.5만 |
|---|
| 2026.09.09 | ₩73,813 | ₩74,403 | ₩73,733 | ₩74,122 | +0.42% | 237.2만 |
|---|
| 2026.09.08 | ₩72,834 | ₩73,572 | ₩72,727 | ₩73,424 | +0.81% | 252.4만 |
|---|
| 2026.09.04 | ₩72,257 | ₩72,820 | ₩72,109 | ₩72,606 | +0.48% | 269.6만 |
|---|
| 2026.09.03 | ₩72,995 | ₩73,062 | ₩71,801 | ₩71,989 | -1.38% | 316.2만 |
|---|
| 2026.09.02 | ₩74,014 | ₩74,149 | ₩73,236 | ₩73,491 | -0.71% | 221.8만 |
|---|
| 2026.09.01 | ₩74,081 | ₩74,564 | ₩73,585 | ₩74,149 | +0.09% | 287.8만 |
|---|
| 2026.08.31 | ₩73,048 | ₩73,545 | ₩72,941 | ₩73,116 | +0.09% | 217.3만 |
|---|
| 2026.08.28 | ₩72,176 | ₩72,847 | ₩71,533 | ₩72,633 | +0.63% | 319.2만 |
|---|
| 2026.08.27 | ₩72,753 | ₩72,995 | ₩72,029 | ₩72,284 | -0.65% | 211.7만 |
|---|
| 2026.08.26 | ₩73,478 | ₩73,612 | ₩72,981 | ₩73,223 | -0.35% | 144만 |
|---|
| 2026.08.25 | ₩73,156 | ₩73,746 | ₩73,062 | ₩73,236 | +0.11% | 201.9만 |
|---|
| 2026.08.24 | ₩73,397 | ₩73,934 | ₩73,330 | ₩73,639 | +0.33% | 270.6만 |
|---|
| 2026.08.21 | ₩73,156 | ₩73,518 | ₩72,807 | ₩73,236 | +0.11% | 188.2만 |
|---|
| 2026.08.20 | ₩73,116 | ₩73,840 | ₩72,713 | ₩73,746 | +0.86% | 199.7만 |
|---|
| 2026.08.19 | ₩72,270 | ₩72,673 | ₩71,868 | ₩72,498 | +0.32% | 252.3만 |
|---|
| 2026.08.18 | ₩72,566 | ₩72,888 | ₩72,418 | ₩72,794 | +0.31% | 224.2만 |
|---|
| 2026.08.17 | ₩71,157 | ₩71,841 | ₩71,063 | ₩71,801 | +0.90% | 163.4만 |
|---|
| 2026.08.14 | ₩70,701 | ₩71,278 | ₩70,674 | ₩71,103 | +0.57% | 133.8만 |
|---|
| 2026.08.13 | ₩71,331 | ₩71,439 | ₩70,486 | ₩70,781 | -0.77% | 217.1만 |
|---|
| 2026.08.12 | ₩71,345 | ₩71,975 | ₩71,318 | ₩71,747 | +0.56% | 203.1만 |
|---|
| 2026.08.11 | ₩71,331 | ₩72,297 | ₩71,331 | ₩72,096 | +1.07% | 136.8만 |
|---|
| 2026.08.10 | ₩71,680 | ₩71,814 | ₩71,237 | ₩71,600 | -0.11% | 146.8만 |
|---|
| 2026.08.07 | ₩71,989 | ₩72,244 | ₩71,425 | ₩71,573 | -0.58% | 231.5만 |
|---|
| 2026.08.06 | ₩72,069 | ₩72,579 | ₩71,761 | ₩72,378 | +0.43% | 238.6만 |
|---|
| 2026.08.05 | ₩70,996 | ₩72,163 | ₩70,795 | ₩72,109 | +1.57% | 331.3만 |
|---|
| 2026.08.04 | ₩73,921 | ₩73,921 | ₩71,398 | ₩71,801 | -2.87% | 339.6만 |
|---|
| 2026.08.03 | ₩76,148 | ₩76,228 | ₩74,296 | ₩74,457 | -2.22% | 346.1만 |
|---|
| 2026.07.31 | ₩77,127 | ₩78,603 | ₩76,255 | ₩76,644 | -0.63% | 411.4만 |
|---|
| 2026.07.30 | ₩78,938 | ₩79,233 | ₩77,516 | ₩77,650 | -1.63% | 363.8만 |
|---|
| 2026.07.29 | ₩78,173 | ₩80,427 | ₩77,570 | ₩80,373 | +2.81% | 388.2만 |
|---|
| 2026.07.28 | ₩78,267 | ₩78,938 | ₩77,502 | ₩77,932 | -0.43% | 242.4만 |
|---|
| 2026.07.27 | ₩77,033 | ₩78,951 | ₩76,912 | ₩78,281 | +1.62% | 215.6만 |
|---|
| 2026.07.24 | ₩78,388 | ₩78,629 | ₩77,274 | ₩78,294 | -0.12% | 202.8만 |
|---|
| 2026.07.23 | ₩78,146 | ₩78,992 | ₩77,489 | ₩78,361 | +0.27% | 226.1만 |
|---|
| 2026.07.22 | ₩76,617 | ₩76,684 | ₩75,946 | ₩76,469 | -0.19% | 183.5만 |
|---|
| 2026.07.21 | ₩76,698 | ₩77,113 | ₩76,107 | ₩76,268 | -0.56% | 178.8만 |
|---|
| 2026.07.20 | ₩76,510 | ₩77,663 | ₩76,161 | ₩77,516 | +1.32% | 280.7만 |
|---|
| 2026.07.17 | ₩77,516 | ₩77,771 | ₩76,456 | ₩77,301 | -0.28% | 235.4만 |
|---|
| 2026.07.16 | ₩75,289 | ₩76,255 | ₩74,954 | ₩75,718 | +0.57% | 205.4만 |
|---|
| 2026.07.15 | ₩74,994 | ₩75,785 | ₩74,712 | ₩74,886 | -0.14% | 293.8만 |
|---|
| 2026.07.14 | ₩75,638 | ₩76,054 | ₩75,155 | ₩75,423 | -0.28% | 255.8만 |
|---|
| 2026.07.13 | ₩75,302 | ₩76,201 | ₩75,034 | ₩75,987 | +0.91% | 289.6만 |
|---|
| 2026.07.10 | ₩75,383 | ₩76,174 | ₩74,712 | ₩74,819 | -0.75% | 243.8만 |
|---|
| 2026.07.09 | ₩76,295 | ₩76,630 | ₩75,343 | ₩75,396 | -1.18% | 158.3만 |
|---|
| 2026.07.08 | ₩77,100 | ₩77,851 | ₩76,510 | ₩76,698 | -0.52% | 254.4만 |
|---|
| 2026.07.07 | ₩75,651 | ₩76,657 | ₩75,490 | ₩76,188 | +0.71% | 318.2만 |
|---|
| 2026.07.06 | ₩75,987 | ₩76,201 | ₩75,195 | ₩75,436 | -0.72% | 201.7만 |
|---|
| 2026.07.02 | ₩76,188 | ₩77,704 | ₩75,423 | ₩76,698 | +0.67% | 358.9만 |
|---|
| 2026.07.01 | ₩76,644 | ₩77,127 | ₩75,691 | ₩76,456 | -0.25% | 234.5만 |
|---|
| 2026.06.30 | ₩77,315 | ₩77,409 | ₩75,960 | ₩76,295 | -1.32% | 169.7만 |
|---|
| 2026.06.29 | ₩78,361 | ₩79,300 | ₩77,274 | ₩77,435 | -1.18% | 219.1만 |
|---|
| 2026.06.26 | ₩79,984 | ₩80,414 | ₩78,334 | ₩79,622 | -0.45% | 332.6만 |
|---|
| 2026.06.25 | ₩77,757 | ₩79,756 | ₩77,677 | ₩78,938 | +1.52% | 335.2만 |
|---|
| 2026.06.24 | ₩78,549 | ₩79,461 | ₩77,529 | ₩79,005 | +0.58% | 399.6만 |
|---|
| 2026.06.23 | ₩79,662 | ₩79,944 | ₩78,442 | ₩79,649 | -0.02% | 300.7만 |
|---|
| 2026.06.22 | ₩76,738 | ₩77,663 | ₩76,241 | ₩77,449 | +0.93% | 229.6만 |
|---|
| 2026.06.18 | ₩76,711 | ₩77,543 | ₩76,617 | ₩76,939 | +0.30% | 272.5만 |
|---|
| 2026.06.17 | ₩76,349 | ₩78,804 | ₩76,161 | ₩78,442 | +2.74% | 547.1만 |
|---|
| 2026.06.16 | ₩75,651 | ₩76,604 | ₩75,504 | ₩76,523 | +1.15% | 180.6만 |
|---|
| 2026.06.15 | ₩76,228 | ₩76,241 | ₩75,208 | ₩75,624 | -0.79% | 380.7만 |
|---|
| 2026.06.12 | ₩78,549 | ₩79,770 | ₩77,771 | ₩78,361 | -0.24% | 548.1만 |
|---|
| 2026.06.11 | ₩81,165 | ₩82,104 | ₩78,629 | ₩79,112 | -2.53% | 739.1만 |
|---|
| 2026.06.10 | ₩80,186 | ₩81,889 | ₩79,112 | ₩81,889 | +2.12% | 582.8만 |
|---|
| 2026.06.09 | ₩77,959 | ₩82,453 | ₩77,261 | ₩79,367 | +1.81% | 594만 |
|---|
| 2026.06.08 | ₩77,985 | ₩79,086 | ₩77,556 | ₩78,844 | +1.10% | 424.1만 |
|---|
| 2026.06.05 | ₩76,282 | ₩79,595 | ₩76,188 | ₩79,247 | +3.89% | 418.3만 |
|---|
| 2026.06.04 | ₩76,268 | ₩76,402 | ₩75,021 | ₩75,262 | -1.32% | 201.5만 |
|---|
| 2026.06.03 | ₩75,061 | ₩75,946 | ₩74,940 | ₩75,785 | +0.97% | 332.5만 |
|---|
| 2026.06.02 | ₩75,249 | ₩75,316 | ₩74,591 | ₩74,779 | -0.62% | 220.7만 |
|---|
| 2026.06.01 | ₩75,544 | ₩75,691 | ₩74,591 | ₩74,940 | -0.80% | 493.3만 |
|---|
| 2026.05.29 | ₩75,450 | ₩75,665 | ₩75,007 | ₩75,343 | -0.14% | 462.8만 |
|---|
| 2026.05.28 | ₩76,537 | ₩76,724 | ₩75,517 | ₩75,638 | -1.17% | 331만 |
|---|
| 2026.05.27 | ₩76,362 | ₩76,899 | ₩76,282 | ₩76,429 | +0.09% | 212.8만 |
|---|
| 2026.05.26 | ₩76,523 | ₩76,859 | ₩76,094 | ₩76,402 | -0.16% | 173.6만 |
|---|
| 2026.05.22 | ₩77,301 | ₩77,623 | ₩76,724 | ₩77,395 | +0.12% | 380.6만 |
|---|
| 2026.05.21 | ₩78,817 | ₩79,112 | ₩77,489 | ₩77,932 | -1.12% | 621.7만 |
|---|
| 2026.05.20 | ₩79,448 | ₩79,837 | ₩78,133 | ₩78,240 | -1.52% | 411.1만 |
|---|
| 2026.05.19 | ₩79,622 | ₩80,306 | ₩79,018 | ₩79,810 | +0.24% | 329.7만 |
|---|
| 2026.05.18 | ₩78,509 | ₩79,890 | ₩78,187 | ₩78,817 | +0.39% | 442.9만 |
|---|
| 2026.05.15 | ₩78,079 | ₩78,911 | ₩77,771 | ₩78,656 | +0.74% | 441만 |
|---|
| 2026.05.14 | ₩77,663 | ₩77,677 | ₩76,443 | ₩76,751 | -1.17% | 353.2만 |
|---|
| 2026.05.13 | ₩78,764 | ₩79,394 | ₩77,610 | ₩77,945 | -1.04% | 273.9만 |
|---|
| 2026.05.12 | ₩79,072 | ₩80,159 | ₩78,670 | ₩78,790 | -0.36% | 375.6만 |
|---|
| 2026.05.11 | ₩79,126 | ₩79,139 | ₩78,214 | ₩78,522 | -0.76% | 315.2만 |
|---|
| 2026.05.08 | ₩79,475 | ₩79,542 | ₩78,777 | ₩78,898 | -0.73% | 310.7만 |
|---|
| 2026.05.07 | ₩79,381 | ₩80,521 | ₩79,139 | ₩80,132 | +0.95% | 608.2만 |
|---|
| 2026.05.06 | ₩80,883 | ₩80,964 | ₩79,461 | ₩79,649 | -1.53% | 396.5만 |
|---|
| 2026.05.05 | ₩82,332 | ₩82,399 | ₩81,594 | ₩81,876 | -0.55% | 281만 |
|---|
| 2026.05.04 | ₩82,721 | ₩83,848 | ₩82,252 | ₩83,151 | +0.52% | 467만 |
|---|
| 2026.05.01 | ₩82,413 | ₩82,587 | ₩81,594 | ₩82,547 | +0.16% | 405.8만 |
|---|
| 2026.04.30 | ₩83,902 | ₩84,895 | ₩82,681 | ₩83,003 | -1.07% | 327.5만 |
|---|
| 2026.04.29 | ₩84,760 | ₩85,364 | ₩84,465 | ₩84,599 | -0.19% | 331.9만 |
|---|
| 2026.04.28 | ₩84,532 | ₩85,123 | ₩84,291 | ₩84,559 | +0.03% | 293.1만 |
|---|
| 2026.04.27 | ₩84,184 | ₩84,398 | ₩83,633 | ₩83,727 | -0.54% | 293.7만 |
|---|
| 2026.04.24 | ₩84,747 | ₩85,163 | ₩83,862 | ₩83,982 | -0.90% | 414.9만 |
|---|
| 2026.04.23 | ₩85,015 | ₩86,692 | ₩84,304 | ₩85,257 | +0.28% | 681.1만 |
|---|
| 2026.04.22 | ₩85,042 | ₩85,297 | ₩84,492 | ₩84,546 | -0.58% | 402.3만 |
|---|
| 2026.04.21 | ₩84,801 | ₩86,612 | ₩84,546 | ₩86,263 | +1.72% | 681.3만 |
|---|
| 2026.04.20 | ₩85,149 | ₩85,753 | ₩84,868 | ₩85,149 | 0.00% | 385.3만 |
|---|
| 2026.04.17 | ₩85,767 | ₩85,847 | ₩84,224 | ₩84,801 | -1.13% | 577.7만 |
|---|
| 2026.04.16 | ₩86,934 | ₩87,578 | ₩86,531 | ₩86,826 | -0.12% | 295.4만 |
|---|
| 2026.04.15 | ₩88,396 | ₩88,651 | ₩87,122 | ₩87,242 | -1.31% | 409.4만 |
|---|
| 2026.04.14 | ₩90,355 | ₩90,368 | ₩88,544 | ₩88,597 | -1.95% | 490.7만 |
|---|
| 2026.04.13 | ₩93,132 | ₩93,333 | ₩90,717 | ₩90,797 | -2.51% | 350.8만 |
|---|
| 2026.04.10 | ₩92,072 | ₩92,810 | ₩91,857 | ₩92,568 | +0.54% | 319.4만 |
|---|
| 2026.04.09 | ₩93,735 | ₩94,044 | ₩92,018 | ₩92,381 | -1.45% | 436.7만 |
|---|
| 2026.04.08 | ₩93,279 | ₩94,728 | ₩93,078 | ₩93,440 | +0.17% | 493.3만 |
|---|
| 2026.04.07 | ₩99,155 | ₩100,819 | ₩98,297 | ₩98,364 | -0.80% | 590.1만 |
|---|
| 2026.04.06 | ₩99,370 | ₩99,451 | ₩98,230 | ₩98,444 | -0.93% | 285.9만 |
|---|
| 2026.04.02 | ₩102,187 | ₩102,590 | ₩98,699 | ₩99,316 | -2.81% | 520만 |
|---|
| 2026.04.01 | ₩99,840 | ₩100,108 | ₩98,404 | ₩99,424 | -0.42% | 424.5만 |
|---|
| 2026.03.31 | ₩104,763 | ₩105,085 | ₩100,524 | ₩100,953 | -3.64% | 728.1만 |
|---|
| 2026.03.30 | ₩104,388 | ₩107,996 | ₩104,294 | ₩107,084 | +2.58% | 345.7만 |
|---|
| 2026.03.27 | ₩103,677 | ₩106,655 | ₩103,636 | ₩106,346 | +2.58% | 518.2만 |
|---|
| 2026.03.26 | ₩100,671 | ₩102,818 | ₩99,799 | ₩102,751 | +2.07% | 402만 |
|---|
| 2026.03.25 | ₩98,632 | ₩99,960 | ₩97,935 | ₩99,196 | +0.57% | 282.1만 |
|---|
| 2026.03.24 | ₩101,396 | ₩101,825 | ₩99,652 | ₩100,832 | -0.56% | 381.4만 |
|---|
| 2026.03.23 | ₩99,316 | ₩100,578 | ₩97,854 | ₩100,108 | +0.80% | 687.4만 |
|---|
| 2026.03.20 | ₩99,853 | ₩103,408 | ₩99,813 | ₩102,268 | +2.42% | 564.6만 |
|---|
| 2026.03.19 | ₩100,202 | ₩100,712 | ₩98,391 | ₩99,370 | -0.83% | 558.2만 |
|---|
| 2026.03.18 | ₩96,835 | ₩98,860 | ₩96,445 | ₩98,793 | +2.02% | 390.6만 |
|---|
| 2026.03.17 | ₩95,641 | ₩96,298 | ₩95,050 | ₩96,123 | +0.50% | 217.5만 |
|---|
| 2026.03.16 | ₩96,794 | ₩97,130 | ₩95,681 | ₩96,593 | -0.21% | 430.7만 |
|---|
| 2026.03.13 | ₩96,526 | ₩98,833 | ₩95,627 | ₩98,565 | +2.11% | 550.6만 |
|---|
| 2026.03.12 | ₩95,936 | ₩97,425 | ₩95,815 | ₩97,398 | +1.52% | 548.9만 |
|---|
| 2026.03.11 | ₩94,125 | ₩95,292 | ₩93,427 | ₩94,473 | +0.37% | 331만 |
|---|
| 2026.03.10 | ₩94,057 | ₩94,862 | ₩92,488 | ₩94,259 | +0.21% | 610.9만 |
|---|
| 2026.03.09 | ₩97,264 | ₩98,391 | ₩93,414 | ₩93,870 | -3.49% | 754.4만 |
|---|
| 2026.03.06 | ₩95,238 | ₩96,231 | ₩94,500 | ₩95,533 | +0.31% | 521만 |
|---|
| 2026.03.05 | ₩92,770 | ₩94,527 | ₩91,871 | ₩92,984 | +0.23% | 801.5만 |
|---|
| 2026.03.04 | ₩92,917 | ₩93,467 | ₩91,415 | ₩91,978 | -1.01% | 424.3만 |
|---|
| 2026.03.03 | ₩94,648 | ₩96,097 | ₩92,649 | ₩93,266 | -1.46% | 516.3만 |
|---|
| 2026.03.02 | ₩93,655 | ₩93,843 | ₩91,026 | ₩91,629 | -2.16% | 369.8만 |
|---|
| 2026.02.27 | ₩92,474 | ₩92,823 | ₩91,482 | ₩91,616 | -0.93% | 362.7만 |
|---|
| 2026.02.26 | ₩89,711 | ₩92,005 | ₩89,711 | ₩90,704 | +1.11% | 293.6만 |
|---|
| 2026.02.25 | ₩90,502 | ₩90,516 | ₩89,577 | ₩89,711 | -0.87% | 211.4만 |
|---|
| 2026.02.24 | ₩92,702 | ₩93,226 | ₩90,972 | ₩91,227 | -1.59% | 259.6만 |
|---|
| 2026.02.23 | ₩91,119 | ₩93,065 | ₩90,543 | ₩92,555 | +1.58% | 280.1만 |
|---|
| 2026.02.20 | ₩92,609 | ₩92,729 | ₩90,529 | ₩90,690 | -2.07% | 490.3만 |
|---|
| 2026.02.19 | ₩92,112 | ₩92,716 | ₩91,495 | ₩91,911 | -0.22% | 300만 |
|---|
| 2026.02.18 | ₩92,059 | ₩92,367 | ₩90,663 | ₩91,441 | -0.67% | 387.6만 |
|---|
| 2026.02.17 | ₩93,078 | ₩94,259 | ₩91,790 | ₩92,367 | -0.76% | 268.7만 |
|---|
| 2026.02.13 | ₩92,609 | ₩93,749 | ₩91,361 | ₩92,635 | +0.03% | 381.8만 |
|---|
| 2026.02.12 | ₩89,268 | ₩92,863 | ₩88,986 | ₩92,635 | +3.77% | 458.3만 |
|---|
| 2026.02.11 | ₩88,664 | ₩90,556 | ₩88,490 | ₩89,832 | +1.32% | 447.6만 |
|---|
| 2026.02.10 | ₩89,053 | ₩89,885 | ₩88,624 | ₩89,791 | +0.83% | 273.6만 |
|---|
| 2026.02.09 | ₩90,449 | ₩90,730 | ₩88,772 | ₩89,281 | -1.29% | 309.6만 |
|---|
| 2026.02.06 | ₩92,649 | ₩92,796 | ₩89,644 | ₩90,073 | -2.78% | 724.9만 |
|---|
| 2026.02.05 | ₩92,770 | ₩94,111 | ₩92,032 | ₩93,668 | +0.97% | 676.5만 |
|---|
| 2026.02.04 | ₩90,247 | ₩92,488 | ₩89,939 | ₩91,334 | +1.20% | 546만 |
|---|
| 2026.02.03 | ₩88,705 | ₩91,830 | ₩88,530 | ₩90,435 | +1.95% | 393.8만 |
|---|
| 2026.02.02 | ₩90,408 | ₩90,449 | ₩88,503 | ₩88,879 | -1.69% | 298.1만 |
|---|
| 2026.01.30 | ₩89,805 | ₩90,999 | ₩89,188 | ₩89,778 | -0.03% | 403.2만 |
|---|
| 2026.01.29 | ₩88,570 | ₩91,495 | ₩88,423 | ₩89,174 | +0.68% | 424.3만 |
|---|
| 2026.01.28 | ₩88,369 | ₩89,147 | ₩88,155 | ₩88,745 | +0.43% | 360.8만 |
|---|
| 2026.01.27 | ₩89,067 | ₩89,228 | ₩88,463 | ₩88,718 | -0.39% | 181.5만 |
|---|
| 2026.01.26 | ₩90,019 | ₩90,153 | ₩89,053 | ₩89,429 | -0.66% | 169.5만 |
|---|
| 2026.01.23 | ₩90,596 | ₩90,824 | ₩89,845 | ₩90,314 | -0.31% | 192.6만 |
|---|
| 2026.01.22 | ₩90,073 | ₩90,851 | ₩89,738 | ₩90,328 | +0.28% | 281.9만 |
|---|
| 2026.01.21 | ₩92,837 | ₩93,239 | ₩90,328 | ₩91,254 | -1.71% | 421.6만 |
|---|
| 2026.01.20 | ₩92,354 | ₩93,615 | ₩91,508 | ₩93,360 | +1.09% | 350.9만 |
|---|
| 2026.01.16 | ₩89,161 | ₩90,100 | ₩89,013 | ₩89,724 | +0.63% | 225.8만 |
|---|
| 2026.01.15 | ₩88,839 | ₩89,697 | ₩88,611 | ₩89,442 | +0.68% | 177.7만 |
|---|
| 2026.01.14 | ₩89,751 | ₩90,985 | ₩89,577 | ₩89,872 | +0.13% | 318.9만 |
|---|
| 2026.01.13 | ₩88,570 | ₩89,630 | ₩88,436 | ₩89,013 | +0.50% | 194.4만 |
|---|
| 2026.01.12 | ₩89,791 | ₩89,791 | ₩88,409 | ₩88,651 | -1.27% | 157.2만 |
|---|
| 2026.01.09 | ₩89,791 | ₩90,167 | ₩88,584 | ₩88,906 | -0.99% | 274.5만 |
|---|
| 2026.01.08 | ₩90,180 | ₩90,543 | ₩89,738 | ₩90,033 | -0.16% | 244.8만 |
|---|
| 2026.01.07 | ₩89,295 | ₩90,033 | ₩88,839 | ₩89,979 | +0.77% | 251.5만 |
|---|
| 2026.01.06 | ₩90,382 | ₩90,422 | ₩89,241 | ₩89,375 | -1.11% | 215.5만 |
|---|
| 2026.01.05 | ₩90,744 | ₩90,771 | ₩89,966 | ₩90,422 | -0.35% | 199.6만 |
|---|
| 2026.01.02 | ₩90,932 | ₩92,501 | ₩90,623 | ₩91,629 | +0.77% | 329.7만 |
|---|
| 2025.12.31 | ₩90,489 | ₩91,924 | ₩90,449 | ₩91,884 | +1.54% | 120.9만 |
|---|
| 2025.12.30 | ₩90,355 | ₩90,596 | ₩90,086 | ₩90,502 | +0.16% | 97.9만 |
|---|
| 2025.12.29 | ₩90,314 | ₩90,704 | ₩89,899 | ₩90,247 | -0.07% | 155만 |
|---|
| 2025.12.26 | ₩89,469 | ₩89,845 | ₩89,228 | ₩89,563 | +0.10% | 110.5만 |
|---|
| 2025.12.24 | ₩90,127 | ₩90,153 | ₩89,375 | ₩89,496 | -0.70% | 82.8만 |
|---|
| 2025.12.23 | ₩92,743 | ₩92,743 | ₩91,602 | ₩91,656 | -1.17% | 157만 |
|---|
| 2025.12.22 | ₩92,689 | ₩93,038 | ₩92,327 | ₩92,461 | -0.25% | 132.8만 |
|---|
| 2025.12.19 | ₩94,728 | ₩94,755 | ₩93,467 | ₩93,601 | -1.19% | 197만 |
|---|
| 2025.12.18 | ₩94,943 | ₩95,694 | ₩94,044 | ₩95,265 | +0.34% | 238.5만 |
|---|
| 2025.12.17 | ₩94,312 | ₩96,727 | ₩94,178 | ₩96,687 | +2.52% | 294.1만 |
|---|
| 2025.12.16 | ₩94,473 | ₩95,641 | ₩93,977 | ₩94,567 | +0.10% | 274.1만 |
|---|
| 2025.12.15 | ₩92,649 | ₩94,420 | ₩92,635 | ₩94,017 | +1.48% | 192.1만 |
|---|
| 2025.12.12 | ₩91,978 | ₩94,393 | ₩91,817 | ₩93,722 | +1.90% | 397.2만 |
|---|
| 2025.12.11 | ₩92,743 | ₩93,534 | ₩91,643 | ₩91,669 | -1.16% | 344.6만 |
|---|
| 2025.12.10 | ₩93,440 | ₩93,776 | ₩91,683 | ₩92,085 | -1.45% | 427.2만 |
|---|
| 2025.12.09 | ₩93,239 | ₩93,387 | ₩92,635 | ₩93,266 | +0.03% | 240.2만 |
|---|
| 2025.12.08 | ₩92,273 | ₩93,628 | ₩92,273 | ₩93,078 | +0.87% | 238.5만 |
|---|
| 2025.12.05 | ₩92,568 | ₩92,823 | ₩91,763 | ₩92,515 | -0.06% | 305.1만 |
|---|
| 2025.12.04 | ₩92,515 | ₩93,561 | ₩92,501 | ₩92,756 | +0.26% | 170.7만 |
|---|
| 2025.12.03 | ₩93,789 | ₩94,017 | ₩92,595 | ₩92,890 | -0.96% | 220.6만 |
|---|
| 2025.12.02 | ₩93,373 | ₩94,098 | ₩92,837 | ₩93,494 | +0.13% | 242.5만 |
|---|
| 2025.12.01 | ₩94,205 | ₩94,205 | ₩93,065 | ₩93,789 | -0.44% | 328만 |
|---|
| 2025.11.28 | ₩93,588 | ₩93,722 | ₩92,837 | ₩92,931 | -0.70% | 169.4만 |
|---|
| 2025.11.26 | ₩94,447 | ₩94,675 | ₩93,279 | ₩93,856 | -0.63% | 1262.8만 |
|---|
| 2025.11.25 | ₩96,955 | ₩98,163 | ₩94,782 | ₩95,104 | -1.91% | 343.2만 |
|---|
| 2025.11.24 | ₩98,766 | ₩99,088 | ₩96,513 | ₩96,902 | -1.89% | 454.7만 |
|---|
| 2025.11.21 | ₩101,074 | ₩102,375 | ₩98,109 | ₩99,826 | -1.23% | 766.3만 |
|---|
| 2025.11.20 | ₩95,681 | ₩101,906 | ₩94,889 | ₩101,758 | +6.35% | 456.6만 |
|---|
| 2025.11.19 | ₩99,343 | ₩99,947 | ₩97,264 | ₩98,740 | -0.61% | 961.1만 |
|---|
| 2025.11.18 | ₩98,941 | ₩100,685 | ₩98,002 | ₩99,410 | +0.47% | 1106.2만 |
|---|
| 2025.11.17 | ₩96,660 | ₩98,807 | ₩95,453 | ₩97,800 | +1.18% | 1061.7만 |
|---|
| 2025.11.14 | ₩97,868 | ₩98,471 | ₩94,916 | ₩95,989 | -1.92% | 1023.6만 |
|---|
| 2025.11.13 | ₩93,575 | ₩96,258 | ₩93,440 | ₩95,855 | +2.44% | 976.3만 |
|---|
| 2025.11.12 | ₩92,367 | ₩93,440 | ₩92,300 | ₩92,837 | +0.51% | 549.1만 |
|---|
| 2025.11.11 | ₩93,709 | ₩93,977 | ₩92,635 | ₩92,904 | -0.86% | 647.1만 |
|---|
| 2025.11.10 | ₩94,514 | ₩95,117 | ₩93,038 | ₩93,306 | -1.28% | 519만 |
|---|
| 2025.11.07 | ₩97,130 | ₩99,008 | ₩96,191 | ₩96,191 | -0.97% | 858.5만 |
|---|
| 2025.11.06 | ₩94,581 | ₩96,794 | ₩94,312 | ₩96,325 | +1.84% | 854.7만 |
|---|
| 2025.11.05 | ₩94,983 | ₩95,251 | ₩93,306 | ₩94,245 | -0.78% | 572.8만 |
|---|
| 2025.11.04 | ₩94,648 | ₩95,050 | ₩93,575 | ₩94,916 | +0.28% | 730.7만 |
|---|
| 2025.11.03 | ₩92,032 | ₩93,575 | ₩91,965 | ₩92,702 | +0.73% | 516.2만 |
|---|
| 2025.10.31 | ₩92,166 | ₩93,776 | ₩92,166 | ₩92,971 | +0.87% | 707.7만 |
|---|
| 2025.10.30 | ₩92,434 | ₩93,507 | ₩91,830 | ₩93,507 | +1.16% | 884.4만 |
|---|
| 2025.10.29 | ₩91,093 | ₩92,635 | ₩90,824 | ₩91,428 | +0.37% | 517.2만 |
|---|
| 2025.10.28 | ₩91,562 | ₩92,166 | ₩91,026 | ₩91,495 | -0.07% | 360.6만 |
|---|
| 2025.10.27 | ₩92,702 | ₩92,837 | ₩91,898 | ₩92,032 | -0.72% | 266.1만 |
|---|
| 2025.10.24 | ₩94,447 | ₩94,648 | ₩93,776 | ₩94,178 | -0.28% | 389.1만 |
|---|
| 2025.10.23 | ₩96,660 | ₩96,794 | ₩95,319 | ₩95,654 | -1.04% | 418.8만 |
|---|
| 2025.10.22 | ₩95,587 | ₩98,069 | ₩95,587 | ₩96,794 | +1.26% | 909.2만 |
|---|
| 2025.10.21 | ₩95,721 | ₩96,123 | ₩95,251 | ₩95,721 | 0.00% | 326.9만 |
|---|
| 2025.10.20 | ₩96,861 | ₩96,861 | ₩95,386 | ₩95,654 | -1.25% | 387.4만 |
|---|
| 2025.10.17 | ₩99,209 | ₩99,544 | ₩97,264 | ₩97,666 | -1.56% | 799.7만 |
|---|
| 2025.10.16 | ₩96,928 | ₩99,746 | ₩96,325 | ₩98,740 | +1.87% | 968.5만 |
|---|
| 2025.10.15 | ₩96,861 | ₩99,209 | ₩95,855 | ₩97,331 | +0.48% | 720.3만 |
|---|
| 2025.10.14 | ₩99,746 | ₩100,886 | ₩97,130 | ₩98,136 | -1.61% | 627.4만 |
|---|
| 2025.10.13 | ₩98,672 | ₩98,941 | ₩97,398 | ₩97,868 | -0.82% | 568.3만 |
|---|
| 2025.10.10 | ₩95,587 | ₩101,087 | ₩95,050 | ₩101,020 | +5.68% | 709.7만 |
|---|