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 | ₩70,583 | ₩70,783 | ₩70,021 | ₩70,168 | -0.59% | 374.7만 |
| 2026.10.08 | ₩70,770 | ₩71,559 | ₩70,369 | ₩70,957 | +0.26% | 387.8만 |
| 2026.10.07 | ₩70,596 | ₩70,957 | ₩70,195 | ₩70,342 | -0.36% | 404.3만 |
| 2026.10.06 | ₩70,128 | ₩70,168 | ₩69,499 | ₩69,941 | -0.27% | 238.8만 |
| 2026.10.05 | ₩71,679 | ₩71,679 | ₩70,395 | ₩70,703 | -1.36% | 313.6만 |
| 2026.10.02 | ₩71,492 | ₩72,134 | ₩71,104 | ₩71,666 | +0.24% | 469.7만 |
| 2026.10.01 | ₩72,602 | ₩73,658 | ₩72,375 | ₩72,642 | +0.06% | 441.2만 |
| 2026.09.30 | ₩72,174 | ₩72,976 | ₩71,612 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,910 |
| +1.02% |
| 307.6만 |
| 2026.09.29 | ₩72,080 | ₩72,923 | ₩72,067 | ₩72,549 | +0.65% | 302.5만 |
|---|
| 2026.09.28 | ₩71,786 | ₩72,642 | ₩71,572 | ₩72,308 | +0.73% | 503.1만 |
|---|
| 2026.09.25 | ₩71,706 | ₩72,161 | ₩71,064 | ₩71,225 | -0.67% | 488.9만 |
|---|
| 2026.09.24 | ₩72,508 | ₩72,656 | ₩71,599 | ₩71,907 | -0.83% | 429.9만 |
|---|
| 2026.09.23 | ₩70,850 | ₩72,040 | ₩70,850 | ₩71,786 | +1.32% | 286.7만 |
|---|
| 2026.09.22 | ₩71,465 | ₩71,746 | ₩71,278 | ₩71,599 | +0.19% | 320.6만 |
|---|
| 2026.09.21 | ₩72,936 | ₩72,990 | ₩71,291 | ₩71,546 | -1.91% | 274.4만 |
|---|
| 2026.09.18 | ₩73,859 | ₩74,514 | ₩73,765 | ₩73,859 | 0.00% | 228.2만 |
|---|
| 2026.09.17 | ₩73,792 | ₩74,447 | ₩73,765 | ₩73,926 | +0.18% | 196.5만 |
|---|
| 2026.09.16 | ₩74,554 | ₩76,494 | ₩74,140 | ₩75,611 | +1.42% | 388.6만 |
|---|
| 2026.09.15 | ₩74,421 | ₩75,196 | ₩74,381 | ₩74,942 | +0.70% | 246.7만 |
|---|
| 2026.09.14 | ₩74,608 | ₩74,782 | ₩73,739 | ₩74,260 | -0.47% | 370.1만 |
|---|
| 2026.09.11 | ₩73,498 | ₩73,699 | ₩73,177 | ₩73,592 | +0.13% | 383.6만 |
|---|
| 2026.09.10 | ₩74,768 | ₩75,023 | ₩74,367 | ₩74,795 | +0.04% | 374.5만 |
|---|
| 2026.09.09 | ₩73,578 | ₩74,167 | ₩73,498 | ₩73,886 | +0.42% | 237.2만 |
|---|
| 2026.09.08 | ₩72,602 | ₩73,338 | ₩72,495 | ₩73,190 | +0.81% | 252.4만 |
|---|
| 2026.09.04 | ₩72,027 | ₩72,589 | ₩71,880 | ₩72,375 | +0.48% | 269.6만 |
|---|
| 2026.09.03 | ₩72,762 | ₩72,829 | ₩71,572 | ₩71,760 | -1.38% | 316.2만 |
|---|
| 2026.09.02 | ₩73,779 | ₩73,913 | ₩73,003 | ₩73,257 | -0.71% | 221.8만 |
|---|
| 2026.09.01 | ₩73,846 | ₩74,327 | ₩73,351 | ₩73,913 | +0.09% | 287.8만 |
|---|
| 2026.08.31 | ₩72,816 | ₩73,311 | ₩72,709 | ₩72,883 | +0.09% | 217.3만 |
|---|
| 2026.08.28 | ₩71,947 | ₩72,615 | ₩71,305 | ₩72,401 | +0.63% | 319.2만 |
|---|
| 2026.08.27 | ₩72,522 | ₩72,762 | ₩71,800 | ₩72,054 | -0.65% | 211.7만 |
|---|
| 2026.08.26 | ₩73,244 | ₩73,378 | ₩72,749 | ₩72,990 | -0.35% | 144만 |
|---|
| 2026.08.25 | ₩72,923 | ₩73,511 | ₩72,829 | ₩73,003 | +0.11% | 201.9만 |
|---|
| 2026.08.24 | ₩73,164 | ₩73,699 | ₩73,097 | ₩73,404 | +0.33% | 270.6만 |
|---|
| 2026.08.21 | ₩72,923 | ₩73,284 | ₩72,575 | ₩73,003 | +0.11% | 188.2만 |
|---|
| 2026.08.20 | ₩72,883 | ₩73,605 | ₩72,482 | ₩73,511 | +0.86% | 199.7만 |
|---|
| 2026.08.19 | ₩72,040 | ₩72,442 | ₩71,639 | ₩72,268 | +0.32% | 252.3만 |
|---|
| 2026.08.18 | ₩72,335 | ₩72,656 | ₩72,187 | ₩72,562 | +0.31% | 224.2만 |
|---|
| 2026.08.17 | ₩70,930 | ₩71,612 | ₩70,837 | ₩71,572 | +0.90% | 163.4만 |
|---|
| 2026.08.14 | ₩70,476 | ₩71,051 | ₩70,449 | ₩70,877 | +0.57% | 133.8만 |
|---|
| 2026.08.13 | ₩71,104 | ₩71,211 | ₩70,262 | ₩70,556 | -0.77% | 217.1만 |
|---|
| 2026.08.12 | ₩71,118 | ₩71,746 | ₩71,091 | ₩71,519 | +0.56% | 203.1만 |
|---|
| 2026.08.11 | ₩71,104 | ₩72,067 | ₩71,104 | ₩71,867 | +1.07% | 136.8만 |
|---|
| 2026.08.10 | ₩71,452 | ₩71,586 | ₩71,011 | ₩71,372 | -0.11% | 146.8만 |
|---|
| 2026.08.07 | ₩71,760 | ₩72,014 | ₩71,198 | ₩71,345 | -0.58% | 231.5만 |
|---|
| 2026.08.06 | ₩71,840 | ₩72,348 | ₩71,532 | ₩72,147 | +0.43% | 238.6만 |
|---|
| 2026.08.05 | ₩70,770 | ₩71,933 | ₩70,569 | ₩71,880 | +1.57% | 331.3만 |
|---|
| 2026.08.04 | ₩73,685 | ₩73,685 | ₩71,171 | ₩71,572 | -2.87% | 339.6만 |
|---|
| 2026.08.03 | ₩75,905 | ₩75,985 | ₩74,060 | ₩74,220 | -2.22% | 346.1만 |
|---|
| 2026.07.31 | ₩76,881 | ₩78,352 | ₩76,012 | ₩76,400 | -0.63% | 411.4만 |
|---|
| 2026.07.30 | ₩78,687 | ₩78,981 | ₩77,269 | ₩77,403 | -1.63% | 363.8만 |
|---|
| 2026.07.29 | ₩77,924 | ₩80,171 | ₩77,323 | ₩80,118 | +2.81% | 388.2만 |
|---|
| 2026.07.28 | ₩78,018 | ₩78,687 | ₩77,256 | ₩77,684 | -0.43% | 242.4만 |
|---|
| 2026.07.27 | ₩76,788 | ₩78,700 | ₩76,667 | ₩78,031 | +1.62% | 215.6만 |
|---|
| 2026.07.24 | ₩78,138 | ₩78,379 | ₩77,028 | ₩78,045 | -0.12% | 202.8만 |
|---|
| 2026.07.23 | ₩77,898 | ₩78,740 | ₩77,242 | ₩78,112 | +0.27% | 226.1만 |
|---|
| 2026.07.22 | ₩76,373 | ₩76,440 | ₩75,705 | ₩76,226 | -0.19% | 183.5만 |
|---|
| 2026.07.21 | ₩76,453 | ₩76,868 | ₩75,865 | ₩76,026 | -0.56% | 178.8만 |
|---|
| 2026.07.20 | ₩76,266 | ₩77,416 | ₩75,919 | ₩77,269 | +1.32% | 280.7만 |
|---|
| 2026.07.17 | ₩77,269 | ₩77,523 | ₩76,213 | ₩77,055 | -0.28% | 235.4만 |
|---|
| 2026.07.16 | ₩75,049 | ₩76,012 | ₩74,715 | ₩75,477 | +0.57% | 205.4만 |
|---|
| 2026.07.15 | ₩74,755 | ₩75,544 | ₩74,474 | ₩74,648 | -0.14% | 293.8만 |
|---|
| 2026.07.14 | ₩75,397 | ₩75,812 | ₩74,916 | ₩75,183 | -0.28% | 255.8만 |
|---|
| 2026.07.13 | ₩75,063 | ₩75,959 | ₩74,795 | ₩75,745 | +0.91% | 289.6만 |
|---|
| 2026.07.10 | ₩75,143 | ₩75,932 | ₩74,474 | ₩74,581 | -0.75% | 243.8만 |
|---|
| 2026.07.09 | ₩76,052 | ₩76,387 | ₩75,103 | ₩75,156 | -1.18% | 158.3만 |
|---|
| 2026.07.08 | ₩76,855 | ₩77,604 | ₩76,266 | ₩76,453 | -0.52% | 254.4만 |
|---|
| 2026.07.07 | ₩75,410 | ₩76,413 | ₩75,250 | ₩75,945 | +0.71% | 318.2만 |
|---|
| 2026.07.06 | ₩75,745 | ₩75,959 | ₩74,956 | ₩75,196 | -0.72% | 201.7만 |
|---|
| 2026.07.02 | ₩75,945 | ₩77,456 | ₩75,183 | ₩76,453 | +0.67% | 358.9만 |
|---|
| 2026.07.01 | ₩76,400 | ₩76,881 | ₩75,450 | ₩76,213 | -0.25% | 234.5만 |
|---|
| 2026.06.30 | ₩77,069 | ₩77,162 | ₩75,718 | ₩76,052 | -1.32% | 169.7만 |
|---|
| 2026.06.29 | ₩78,112 | ₩79,048 | ₩77,028 | ₩77,189 | -1.18% | 219.1만 |
|---|
| 2026.06.26 | ₩79,730 | ₩80,158 | ₩78,085 | ₩79,369 | -0.45% | 332.6만 |
|---|
| 2026.06.25 | ₩77,510 | ₩79,502 | ₩77,430 | ₩78,687 | +1.52% | 335.2만 |
|---|
| 2026.06.24 | ₩78,299 | ₩79,208 | ₩77,283 | ₩78,754 | +0.58% | 399.6만 |
|---|
| 2026.06.23 | ₩79,409 | ₩79,690 | ₩78,192 | ₩79,395 | -0.02% | 300.7만 |
|---|
| 2026.06.22 | ₩76,494 | ₩77,416 | ₩75,999 | ₩77,202 | +0.93% | 229.6만 |
|---|
| 2026.06.18 | ₩76,467 | ₩77,296 | ₩76,373 | ₩76,694 | +0.30% | 272.5만 |
|---|
| 2026.06.17 | ₩76,106 | ₩78,553 | ₩75,919 | ₩78,192 | +2.74% | 547.1만 |
|---|
| 2026.06.16 | ₩75,410 | ₩76,360 | ₩75,263 | ₩76,280 | +1.15% | 180.6만 |
|---|
| 2026.06.15 | ₩75,985 | ₩75,999 | ₩74,969 | ₩75,384 | -0.79% | 380.7만 |
|---|
| 2026.06.12 | ₩78,299 | ₩79,516 | ₩77,523 | ₩78,112 | -0.24% | 548.1만 |
|---|
| 2026.06.11 | ₩80,907 | ₩81,843 | ₩78,379 | ₩78,861 | -2.53% | 739.1만 |
|---|
| 2026.06.10 | ₩79,930 | ₩81,629 | ₩78,861 | ₩81,629 | +2.12% | 582.8만 |
|---|
| 2026.06.09 | ₩77,711 | ₩82,190 | ₩77,015 | ₩79,115 | +1.81% | 594만 |
|---|
| 2026.06.08 | ₩77,737 | ₩78,834 | ₩77,309 | ₩78,593 | +1.10% | 424.1만 |
|---|
| 2026.06.05 | ₩76,039 | ₩79,342 | ₩75,945 | ₩78,994 | +3.89% | 418.3만 |
|---|
| 2026.06.04 | ₩76,026 | ₩76,159 | ₩74,782 | ₩75,023 | -1.32% | 201.5만 |
|---|
| 2026.06.03 | ₩74,822 | ₩75,705 | ₩74,702 | ₩75,544 | +0.97% | 332.5만 |
|---|
| 2026.06.02 | ₩75,009 | ₩75,076 | ₩74,354 | ₩74,541 | -0.62% | 220.7만 |
|---|
| 2026.06.01 | ₩75,303 | ₩75,450 | ₩74,354 | ₩74,702 | -0.80% | 493.3만 |
|---|
| 2026.05.29 | ₩75,210 | ₩75,424 | ₩74,768 | ₩75,103 | -0.14% | 462.8만 |
|---|
| 2026.05.28 | ₩76,293 | ₩76,480 | ₩75,277 | ₩75,397 | -1.17% | 331만 |
|---|
| 2026.05.27 | ₩76,119 | ₩76,654 | ₩76,039 | ₩76,186 | +0.09% | 212.8만 |
|---|
| 2026.05.26 | ₩76,280 | ₩76,614 | ₩75,852 | ₩76,159 | -0.16% | 173.6만 |
|---|
| 2026.05.22 | ₩77,055 | ₩77,376 | ₩76,480 | ₩77,149 | +0.12% | 380.6만 |
|---|
| 2026.05.21 | ₩78,566 | ₩78,861 | ₩77,242 | ₩77,684 | -1.12% | 621.7만 |
|---|
| 2026.05.20 | ₩79,195 | ₩79,583 | ₩77,884 | ₩77,991 | -1.52% | 411.1만 |
|---|
| 2026.05.19 | ₩79,369 | ₩80,051 | ₩78,767 | ₩79,556 | +0.24% | 329.7만 |
|---|
| 2026.05.18 | ₩78,259 | ₩79,636 | ₩77,938 | ₩78,566 | +0.39% | 442.9만 |
|---|
| 2026.05.15 | ₩77,831 | ₩78,660 | ₩77,523 | ₩78,406 | +0.74% | 441만 |
|---|
| 2026.05.14 | ₩77,416 | ₩77,430 | ₩76,199 | ₩76,507 | -1.17% | 353.2만 |
|---|
| 2026.05.13 | ₩78,513 | ₩79,141 | ₩77,363 | ₩77,697 | -1.04% | 273.9만 |
|---|
| 2026.05.12 | ₩78,820 | ₩79,904 | ₩78,419 | ₩78,540 | -0.36% | 375.6만 |
|---|
| 2026.05.11 | ₩78,874 | ₩78,887 | ₩77,965 | ₩78,272 | -0.76% | 315.2만 |
|---|
| 2026.05.08 | ₩79,222 | ₩79,289 | ₩78,526 | ₩78,647 | -0.73% | 310.7만 |
|---|
| 2026.05.07 | ₩79,128 | ₩80,265 | ₩78,887 | ₩79,877 | +0.95% | 608.2만 |
|---|
| 2026.05.06 | ₩80,626 | ₩80,706 | ₩79,208 | ₩79,395 | -1.53% | 396.5만 |
|---|
| 2026.05.05 | ₩82,070 | ₩82,137 | ₩81,335 | ₩81,615 | -0.55% | 281만 |
|---|
| 2026.05.04 | ₩82,458 | ₩83,581 | ₩81,990 | ₩82,886 | +0.52% | 467만 |
|---|
| 2026.05.01 | ₩82,150 | ₩82,324 | ₩81,335 | ₩82,284 | +0.16% | 405.8만 |
|---|
| 2026.04.30 | ₩83,635 | ₩84,624 | ₩82,418 | ₩82,739 | -1.07% | 327.5만 |
|---|
| 2026.04.29 | ₩84,491 | ₩85,092 | ₩84,196 | ₩84,330 | -0.19% | 331.9만 |
|---|
| 2026.04.28 | ₩84,263 | ₩84,852 | ₩84,023 | ₩84,290 | +0.03% | 293.1만 |
|---|
| 2026.04.27 | ₩83,916 | ₩84,130 | ₩83,367 | ₩83,461 | -0.54% | 293.7만 |
|---|
| 2026.04.24 | ₩84,477 | ₩84,892 | ₩83,595 | ₩83,715 | -0.90% | 414.9만 |
|---|
| 2026.04.23 | ₩84,745 | ₩86,416 | ₩84,036 | ₩84,985 | +0.28% | 681.1만 |
|---|
| 2026.04.22 | ₩84,771 | ₩85,026 | ₩84,223 | ₩84,277 | -0.58% | 402.3만 |
|---|
| 2026.04.21 | ₩84,531 | ₩86,336 | ₩84,277 | ₩85,988 | +1.72% | 681.3만 |
|---|
| 2026.04.20 | ₩84,878 | ₩85,480 | ₩84,598 | ₩84,878 | 0.00% | 385.3만 |
|---|
| 2026.04.17 | ₩85,494 | ₩85,574 | ₩83,956 | ₩84,531 | -1.13% | 577.7만 |
|---|
| 2026.04.16 | ₩86,657 | ₩87,299 | ₩86,256 | ₩86,550 | -0.12% | 295.4만 |
|---|
| 2026.04.15 | ₩88,115 | ₩88,369 | ₩86,844 | ₩86,965 | -1.31% | 409.4만 |
|---|
| 2026.04.14 | ₩90,067 | ₩90,081 | ₩88,262 | ₩88,315 | -1.95% | 490.7만 |
|---|
| 2026.04.13 | ₩92,835 | ₩93,036 | ₩90,428 | ₩90,508 | -2.51% | 350.8만 |
|---|
| 2026.04.10 | ₩91,779 | ₩92,514 | ₩91,565 | ₩92,274 | +0.54% | 319.4만 |
|---|
| 2026.04.09 | ₩93,437 | ₩93,745 | ₩91,725 | ₩92,086 | -1.45% | 436.7만 |
|---|
| 2026.04.08 | ₩92,982 | ₩94,427 | ₩92,782 | ₩93,143 | +0.17% | 493.3만 |
|---|
| 2026.04.07 | ₩98,840 | ₩100,498 | ₩97,984 | ₩98,051 | -0.80% | 590.1만 |
|---|
| 2026.04.06 | ₩99,054 | ₩99,134 | ₩97,917 | ₩98,131 | -0.93% | 285.9만 |
|---|
| 2026.04.02 | ₩101,862 | ₩102,263 | ₩98,385 | ₩99,000 | -2.81% | 520만 |
|---|
| 2026.04.01 | ₩99,522 | ₩99,789 | ₩98,091 | ₩99,107 | -0.42% | 424.5만 |
|---|
| 2026.03.31 | ₩104,430 | ₩104,751 | ₩100,204 | ₩100,632 | -3.64% | 728.1만 |
|---|
| 2026.03.30 | ₩104,055 | ₩107,653 | ₩103,962 | ₩106,743 | +2.58% | 345.7만 |
|---|
| 2026.03.27 | ₩103,347 | ₩106,315 | ₩103,306 | ₩106,008 | +2.58% | 518.2만 |
|---|
| 2026.03.26 | ₩100,351 | ₩102,491 | ₩99,482 | ₩102,424 | +2.07% | 402만 |
|---|
| 2026.03.25 | ₩98,318 | ₩99,642 | ₩97,623 | ₩98,880 | +0.57% | 282.1만 |
|---|
| 2026.03.24 | ₩101,073 | ₩101,501 | ₩99,335 | ₩100,511 | -0.56% | 381.4만 |
|---|
| 2026.03.23 | ₩99,000 | ₩100,257 | ₩97,543 | ₩99,789 | +0.80% | 687.4만 |
|---|
| 2026.03.20 | ₩99,535 | ₩103,079 | ₩99,495 | ₩101,942 | +2.42% | 564.6만 |
|---|
| 2026.03.19 | ₩99,883 | ₩100,391 | ₩98,078 | ₩99,054 | -0.83% | 558.2만 |
|---|
| 2026.03.18 | ₩96,526 | ₩98,546 | ₩96,138 | ₩98,479 | +2.02% | 390.6만 |
|---|
| 2026.03.17 | ₩95,336 | ₩95,991 | ₩94,748 | ₩95,818 | +0.50% | 217.5만 |
|---|
| 2026.03.16 | ₩96,486 | ₩96,821 | ₩95,376 | ₩96,286 | -0.21% | 430.7만 |
|---|
| 2026.03.13 | ₩96,219 | ₩98,519 | ₩95,323 | ₩98,251 | +2.11% | 550.6만 |
|---|
| 2026.03.12 | ₩95,630 | ₩97,115 | ₩95,510 | ₩97,088 | +1.52% | 548.9만 |
|---|
| 2026.03.11 | ₩93,825 | ₩94,988 | ₩93,130 | ₩94,173 | +0.37% | 331만 |
|---|
| 2026.03.10 | ₩93,758 | ₩94,560 | ₩92,193 | ₩93,959 | +0.21% | 610.9만 |
|---|
| 2026.03.09 | ₩96,954 | ₩98,078 | ₩93,116 | ₩93,571 | -3.49% | 754.4만 |
|---|
| 2026.03.06 | ₩94,935 | ₩95,925 | ₩94,199 | ₩95,229 | +0.31% | 521만 |
|---|
| 2026.03.05 | ₩92,474 | ₩94,226 | ₩91,578 | ₩92,688 | +0.23% | 801.5만 |
|---|
| 2026.03.04 | ₩92,621 | ₩93,170 | ₩91,124 | ₩91,685 | -1.01% | 424.3만 |
|---|
| 2026.03.03 | ₩94,347 | ₩95,791 | ₩92,354 | ₩92,969 | -1.46% | 516.3만 |
|---|
| 2026.03.02 | ₩93,357 | ₩93,544 | ₩90,736 | ₩91,338 | -2.16% | 369.8만 |
|---|
| 2026.02.27 | ₩92,180 | ₩92,528 | ₩91,190 | ₩91,324 | -0.93% | 362.7만 |
|---|
| 2026.02.26 | ₩89,425 | ₩91,712 | ₩89,425 | ₩90,415 | +1.11% | 293.6만 |
|---|
| 2026.02.25 | ₩90,214 | ₩90,228 | ₩89,292 | ₩89,425 | -0.87% | 211.4만 |
|---|
| 2026.02.24 | ₩92,407 | ₩92,929 | ₩90,682 | ₩90,936 | -1.59% | 259.6만 |
|---|
| 2026.02.23 | ₩90,829 | ₩92,769 | ₩90,254 | ₩92,260 | +1.58% | 280.1만 |
|---|
| 2026.02.20 | ₩92,314 | ₩92,434 | ₩90,241 | ₩90,401 | -2.07% | 490.3만 |
|---|
| 2026.02.19 | ₩91,819 | ₩92,421 | ₩91,204 | ₩91,618 | -0.22% | 300만 |
|---|
| 2026.02.18 | ₩91,766 | ₩92,073 | ₩90,375 | ₩91,150 | -0.67% | 387.6만 |
|---|
| 2026.02.17 | ₩92,782 | ₩93,959 | ₩91,498 | ₩92,073 | -0.76% | 268.7만 |
|---|
| 2026.02.13 | ₩92,314 | ₩93,451 | ₩91,070 | ₩92,341 | +0.03% | 381.8만 |
|---|
| 2026.02.12 | ₩88,984 | ₩92,568 | ₩88,703 | ₩92,341 | +3.77% | 458.3만 |
|---|
| 2026.02.11 | ₩88,382 | ₩90,268 | ₩88,208 | ₩89,546 | +1.32% | 447.6만 |
|---|
| 2026.02.10 | ₩88,770 | ₩89,599 | ₩88,342 | ₩89,505 | +0.83% | 273.6만 |
|---|
| 2026.02.09 | ₩90,161 | ₩90,442 | ₩88,489 | ₩88,997 | -1.29% | 309.6만 |
|---|
| 2026.02.06 | ₩92,354 | ₩92,501 | ₩89,358 | ₩89,786 | -2.78% | 724.9만 |
|---|
| 2026.02.05 | ₩92,474 | ₩93,812 | ₩91,739 | ₩93,370 | +0.97% | 676.5만 |
|---|
| 2026.02.04 | ₩89,960 | ₩92,193 | ₩89,653 | ₩91,043 | +1.20% | 546만 |
|---|
| 2026.02.03 | ₩88,422 | ₩91,538 | ₩88,248 | ₩90,147 | +1.95% | 393.8만 |
|---|
| 2026.02.02 | ₩90,121 | ₩90,161 | ₩88,222 | ₩88,596 | -1.69% | 298.1만 |
|---|
| 2026.01.30 | ₩89,519 | ₩90,709 | ₩88,904 | ₩89,492 | -0.03% | 403.2만 |
|---|
| 2026.01.29 | ₩88,289 | ₩91,204 | ₩88,141 | ₩88,890 | +0.68% | 424.3만 |
|---|
| 2026.01.28 | ₩88,088 | ₩88,864 | ₩87,874 | ₩88,462 | +0.43% | 360.8만 |
|---|
| 2026.01.27 | ₩88,783 | ₩88,944 | ₩88,182 | ₩88,436 | -0.39% | 181.5만 |
|---|
| 2026.01.26 | ₩89,733 | ₩89,867 | ₩88,770 | ₩89,144 | -0.66% | 169.5만 |
|---|
| 2026.01.23 | ₩90,308 | ₩90,535 | ₩89,559 | ₩90,027 | -0.31% | 192.6만 |
|---|
| 2026.01.22 | ₩89,786 | ₩90,562 | ₩89,452 | ₩90,040 | +0.28% | 281.9만 |
|---|
| 2026.01.21 | ₩92,541 | ₩92,942 | ₩90,040 | ₩90,963 | -1.71% | 421.6만 |
|---|
| 2026.01.20 | ₩92,060 | ₩93,317 | ₩91,217 | ₩93,063 | +1.09% | 350.9만 |
|---|
| 2026.01.16 | ₩88,877 | ₩89,813 | ₩88,730 | ₩89,439 | +0.63% | 225.8만 |
|---|
| 2026.01.15 | ₩88,556 | ₩89,412 | ₩88,329 | ₩89,158 | +0.68% | 177.7만 |
|---|
| 2026.01.14 | ₩89,465 | ₩90,696 | ₩89,292 | ₩89,586 | +0.13% | 318.9만 |
|---|
| 2026.01.13 | ₩88,289 | ₩89,345 | ₩88,155 | ₩88,730 | +0.50% | 194.4만 |
|---|
| 2026.01.12 | ₩89,505 | ₩89,505 | ₩88,128 | ₩88,369 | -1.27% | 157.2만 |
|---|
| 2026.01.09 | ₩89,505 | ₩89,880 | ₩88,302 | ₩88,623 | -0.99% | 274.5만 |
|---|
| 2026.01.08 | ₩89,893 | ₩90,254 | ₩89,452 | ₩89,746 | -0.16% | 244.8만 |
|---|
| 2026.01.07 | ₩89,011 | ₩89,746 | ₩88,556 | ₩89,693 | +0.77% | 251.5만 |
|---|
| 2026.01.06 | ₩90,094 | ₩90,134 | ₩88,957 | ₩89,091 | -1.11% | 215.5만 |
|---|
| 2026.01.05 | ₩90,455 | ₩90,482 | ₩89,679 | ₩90,134 | -0.35% | 199.6만 |
|---|
| 2026.01.02 | ₩90,642 | ₩92,207 | ₩90,335 | ₩91,338 | +0.77% | 329.7만 |
|---|
| 2025.12.31 | ₩90,201 | ₩91,632 | ₩90,161 | ₩91,592 | +1.54% | 120.9만 |
|---|
| 2025.12.30 | ₩90,067 | ₩90,308 | ₩89,800 | ₩90,214 | +0.16% | 97.9만 |
|---|
| 2025.12.29 | ₩90,027 | ₩90,415 | ₩89,612 | ₩89,960 | -0.07% | 155만 |
|---|
| 2025.12.26 | ₩89,185 | ₩89,559 | ₩88,944 | ₩89,278 | +0.10% | 110.5만 |
|---|
| 2025.12.24 | ₩89,840 | ₩89,867 | ₩89,091 | ₩89,211 | -0.70% | 82.8만 |
|---|
| 2025.12.23 | ₩92,448 | ₩92,448 | ₩91,311 | ₩91,364 | -1.17% | 157만 |
|---|
| 2025.12.22 | ₩92,394 | ₩92,742 | ₩92,033 | ₩92,167 | -0.25% | 132.8만 |
|---|
| 2025.12.19 | ₩94,427 | ₩94,453 | ₩93,170 | ₩93,303 | -1.19% | 197만 |
|---|
| 2025.12.18 | ₩94,641 | ₩95,390 | ₩93,745 | ₩94,962 | +0.34% | 238.5만 |
|---|
| 2025.12.17 | ₩94,012 | ₩96,419 | ₩93,878 | ₩96,379 | +2.52% | 294.1만 |
|---|
| 2025.12.16 | ₩94,173 | ₩95,336 | ₩93,678 | ₩94,266 | +0.10% | 274.1만 |
|---|
| 2025.12.15 | ₩92,354 | ₩94,119 | ₩92,341 | ₩93,718 | +1.48% | 192.1만 |
|---|
| 2025.12.12 | ₩91,685 | ₩94,092 | ₩91,525 | ₩93,424 | +1.90% | 397.2만 |
|---|
| 2025.12.11 | ₩92,448 | ₩93,237 | ₩91,351 | ₩91,378 | -1.16% | 344.6만 |
|---|
| 2025.12.10 | ₩93,143 | ₩93,477 | ₩91,391 | ₩91,792 | -1.45% | 427.2만 |
|---|
| 2025.12.09 | ₩92,942 | ₩93,089 | ₩92,341 | ₩92,969 | +0.03% | 240.2만 |
|---|
| 2025.12.08 | ₩91,979 | ₩93,330 | ₩91,979 | ₩92,782 | +0.87% | 238.5만 |
|---|
| 2025.12.05 | ₩92,274 | ₩92,528 | ₩91,471 | ₩92,220 | -0.06% | 305.1만 |
|---|
| 2025.12.04 | ₩92,220 | ₩93,263 | ₩92,207 | ₩92,461 | +0.26% | 170.7만 |
|---|
| 2025.12.03 | ₩93,491 | ₩93,718 | ₩92,300 | ₩92,595 | -0.96% | 220.6만 |
|---|
| 2025.12.02 | ₩93,076 | ₩93,798 | ₩92,541 | ₩93,196 | +0.13% | 242.5만 |
|---|
| 2025.12.01 | ₩93,905 | ₩93,905 | ₩92,769 | ₩93,491 | -0.44% | 328만 |
|---|
| 2025.11.28 | ₩93,290 | ₩93,424 | ₩92,541 | ₩92,635 | -0.70% | 169.4만 |
|---|
| 2025.11.26 | ₩94,146 | ₩94,373 | ₩92,982 | ₩93,558 | -0.63% | 1262.8만 |
|---|
| 2025.11.25 | ₩96,647 | ₩97,850 | ₩94,480 | ₩94,801 | -1.91% | 343.2만 |
|---|
| 2025.11.24 | ₩98,452 | ₩98,773 | ₩96,205 | ₩96,593 | -1.89% | 454.7만 |
|---|
| 2025.11.21 | ₩100,752 | ₩102,049 | ₩97,797 | ₩99,508 | -1.23% | 766.3만 |
|---|
| 2025.11.20 | ₩95,376 | ₩101,581 | ₩94,587 | ₩101,434 | +6.35% | 456.6만 |
|---|
| 2025.11.19 | ₩99,027 | ₩99,629 | ₩96,954 | ₩98,425 | -0.61% | 961.1만 |
|---|
| 2025.11.18 | ₩98,626 | ₩100,364 | ₩97,690 | ₩99,094 | +0.47% | 1106.2만 |
|---|
| 2025.11.17 | ₩96,352 | ₩98,492 | ₩95,149 | ₩97,489 | +1.18% | 1061.7만 |
|---|
| 2025.11.14 | ₩97,556 | ₩98,158 | ₩94,614 | ₩95,684 | -1.92% | 1023.6만 |
|---|
| 2025.11.13 | ₩93,277 | ₩95,951 | ₩93,143 | ₩95,550 | +2.44% | 976.3만 |
|---|
| 2025.11.12 | ₩92,073 | ₩93,143 | ₩92,006 | ₩92,541 | +0.51% | 549.1만 |
|---|
| 2025.11.11 | ₩93,410 | ₩93,678 | ₩92,341 | ₩92,608 | -0.86% | 647.1만 |
|---|
| 2025.11.10 | ₩94,213 | ₩94,815 | ₩92,742 | ₩93,009 | -1.28% | 519만 |
|---|
| 2025.11.07 | ₩96,821 | ₩98,693 | ₩95,884 | ₩95,884 | -0.97% | 858.5만 |
|---|
| 2025.11.06 | ₩94,280 | ₩96,486 | ₩94,012 | ₩96,018 | +1.84% | 854.7만 |
|---|
| 2025.11.05 | ₩94,681 | ₩94,948 | ₩93,009 | ₩93,945 | -0.78% | 572.8만 |
|---|
| 2025.11.04 | ₩94,347 | ₩94,748 | ₩93,277 | ₩94,614 | +0.28% | 730.7만 |
|---|
| 2025.11.03 | ₩91,739 | ₩93,277 | ₩91,672 | ₩92,407 | +0.73% | 516.2만 |
|---|
| 2025.10.31 | ₩91,873 | ₩93,477 | ₩91,873 | ₩92,675 | +0.87% | 707.7만 |
|---|
| 2025.10.30 | ₩92,140 | ₩93,210 | ₩91,538 | ₩93,210 | +1.16% | 884.4만 |
|---|
| 2025.10.29 | ₩90,803 | ₩92,341 | ₩90,535 | ₩91,137 | +0.37% | 517.2만 |
|---|
| 2025.10.28 | ₩91,271 | ₩91,873 | ₩90,736 | ₩91,204 | -0.07% | 360.6만 |
|---|
| 2025.10.27 | ₩92,407 | ₩92,541 | ₩91,605 | ₩91,739 | -0.72% | 266.1만 |
|---|
| 2025.10.24 | ₩94,146 | ₩94,347 | ₩93,477 | ₩93,878 | -0.28% | 389.1만 |
|---|
| 2025.10.23 | ₩96,352 | ₩96,486 | ₩95,015 | ₩95,349 | -1.04% | 418.8만 |
|---|
| 2025.10.22 | ₩95,283 | ₩97,757 | ₩95,283 | ₩96,486 | +1.26% | 909.2만 |
|---|
| 2025.10.21 | ₩95,416 | ₩95,818 | ₩94,948 | ₩95,416 | 0.00% | 326.9만 |
|---|
| 2025.10.20 | ₩96,553 | ₩96,553 | ₩95,082 | ₩95,349 | -1.25% | 387.4만 |
|---|
| 2025.10.17 | ₩98,893 | ₩99,228 | ₩96,954 | ₩97,355 | -1.56% | 799.7만 |
|---|
| 2025.10.16 | ₩96,620 | ₩99,428 | ₩96,018 | ₩98,425 | +1.87% | 968.5만 |
|---|
| 2025.10.15 | ₩96,553 | ₩98,893 | ₩95,550 | ₩97,021 | +0.48% | 720.3만 |
|---|
| 2025.10.14 | ₩99,428 | ₩100,565 | ₩96,821 | ₩97,823 | -1.61% | 627.4만 |
|---|
| 2025.10.13 | ₩98,358 | ₩98,626 | ₩97,088 | ₩97,556 | -0.82% | 568.3만 |
|---|
| 2025.10.10 | ₩95,283 | ₩100,766 | ₩94,748 | ₩100,699 | +5.68% | 709.7만 |
|---|