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 | ₩70,807 | ₩71,008 | ₩70,244 | ₩70,391 | -0.59% | 374.7만 |
| 2026.10.08 | ₩70,995 | ₩71,786 | ₩70,592 | ₩71,183 | +0.26% | 387.8만 |
| 2026.10.07 | ₩70,820 | ₩71,183 | ₩70,418 | ₩70,566 | -0.36% | 404.3만 |
| 2026.10.06 | ₩70,351 | ₩70,391 | ₩69,720 | ₩70,163 | -0.27% | 238.8만 |
| 2026.10.05 | ₩71,907 | ₩71,907 | ₩70,619 | ₩70,928 | -1.36% | 313.6만 |
| 2026.10.02 | ₩71,719 | ₩72,363 | ₩71,330 | ₩71,894 | +0.24% | 469.7만 |
| 2026.10.01 | ₩72,833 | ₩73,893 | ₩72,605 | ₩72,873 | +0.06% | 441.2만 |
| 2026.09.30 | ₩72,403 | ₩73,208 | ₩71,840 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,141 |
| +1.02% |
| 307.6만 |
| 2026.09.29 | ₩72,310 | ₩73,155 | ₩72,296 | ₩72,779 | +0.65% | 302.5만 |
|---|
| 2026.09.28 | ₩72,014 | ₩72,873 | ₩71,800 | ₩72,538 | +0.73% | 503.1만 |
|---|
| 2026.09.25 | ₩71,934 | ₩72,390 | ₩71,290 | ₩71,451 | -0.67% | 488.9만 |
|---|
| 2026.09.24 | ₩72,739 | ₩72,886 | ₩71,827 | ₩72,135 | -0.83% | 429.9만 |
|---|
| 2026.09.23 | ₩71,075 | ₩72,269 | ₩71,075 | ₩72,014 | +1.32% | 286.7만 |
|---|
| 2026.09.22 | ₩71,692 | ₩71,974 | ₩71,505 | ₩71,827 | +0.19% | 320.6만 |
|---|
| 2026.09.21 | ₩73,168 | ₩73,222 | ₩71,518 | ₩71,773 | -1.91% | 274.4만 |
|---|
| 2026.09.18 | ₩74,094 | ₩74,751 | ₩74,000 | ₩74,094 | 0.00% | 228.2만 |
|---|
| 2026.09.17 | ₩74,027 | ₩74,684 | ₩74,000 | ₩74,161 | +0.18% | 196.5만 |
|---|
| 2026.09.16 | ₩74,791 | ₩76,737 | ₩74,376 | ₩75,851 | +1.42% | 388.6만 |
|---|
| 2026.09.15 | ₩74,657 | ₩75,435 | ₩74,617 | ₩75,180 | +0.70% | 246.7만 |
|---|
| 2026.09.14 | ₩74,845 | ₩75,019 | ₩73,973 | ₩74,496 | -0.47% | 370.1만 |
|---|
| 2026.09.11 | ₩73,732 | ₩73,933 | ₩73,410 | ₩73,825 | +0.13% | 383.6만 |
|---|
| 2026.09.10 | ₩75,006 | ₩75,261 | ₩74,604 | ₩75,033 | +0.04% | 374.5만 |
|---|
| 2026.09.09 | ₩73,812 | ₩74,402 | ₩73,732 | ₩74,121 | +0.42% | 237.2만 |
|---|
| 2026.09.08 | ₩72,833 | ₩73,571 | ₩72,725 | ₩73,423 | +0.81% | 252.4만 |
|---|
| 2026.09.04 | ₩72,256 | ₩72,819 | ₩72,108 | ₩72,605 | +0.48% | 269.6만 |
|---|
| 2026.09.03 | ₩72,994 | ₩73,061 | ₩71,800 | ₩71,988 | -1.38% | 316.2만 |
|---|
| 2026.09.02 | ₩74,013 | ₩74,147 | ₩73,235 | ₩73,490 | -0.71% | 221.8만 |
|---|
| 2026.09.01 | ₩74,080 | ₩74,563 | ₩73,584 | ₩74,147 | +0.09% | 287.8만 |
|---|
| 2026.08.31 | ₩73,047 | ₩73,544 | ₩72,940 | ₩73,114 | +0.09% | 217.3만 |
|---|
| 2026.08.28 | ₩72,175 | ₩72,846 | ₩71,531 | ₩72,632 | +0.63% | 319.2만 |
|---|
| 2026.08.27 | ₩72,752 | ₩72,994 | ₩72,028 | ₩72,283 | -0.65% | 211.7만 |
|---|
| 2026.08.26 | ₩73,477 | ₩73,611 | ₩72,980 | ₩73,222 | -0.35% | 144만 |
|---|
| 2026.08.25 | ₩73,155 | ₩73,745 | ₩73,061 | ₩73,235 | +0.11% | 201.9만 |
|---|
| 2026.08.24 | ₩73,396 | ₩73,933 | ₩73,329 | ₩73,638 | +0.33% | 270.6만 |
|---|
| 2026.08.21 | ₩73,155 | ₩73,517 | ₩72,806 | ₩73,235 | +0.11% | 188.2만 |
|---|
| 2026.08.20 | ₩73,114 | ₩73,839 | ₩72,712 | ₩73,745 | +0.86% | 199.7만 |
|---|
| 2026.08.19 | ₩72,269 | ₩72,672 | ₩71,867 | ₩72,497 | +0.32% | 252.3만 |
|---|
| 2026.08.18 | ₩72,564 | ₩72,886 | ₩72,417 | ₩72,793 | +0.31% | 224.2만 |
|---|
| 2026.08.17 | ₩71,156 | ₩71,840 | ₩71,062 | ₩71,800 | +0.90% | 163.4만 |
|---|
| 2026.08.14 | ₩70,700 | ₩71,277 | ₩70,673 | ₩71,102 | +0.57% | 133.8만 |
|---|
| 2026.08.13 | ₩71,330 | ₩71,438 | ₩70,485 | ₩70,780 | -0.77% | 217.1만 |
|---|
| 2026.08.12 | ₩71,344 | ₩71,974 | ₩71,317 | ₩71,746 | +0.56% | 203.1만 |
|---|
| 2026.08.11 | ₩71,330 | ₩72,296 | ₩71,330 | ₩72,095 | +1.07% | 136.8만 |
|---|
| 2026.08.10 | ₩71,679 | ₩71,813 | ₩71,236 | ₩71,599 | -0.11% | 146.8만 |
|---|
| 2026.08.07 | ₩71,988 | ₩72,242 | ₩71,424 | ₩71,572 | -0.58% | 231.5만 |
|---|
| 2026.08.06 | ₩72,068 | ₩72,578 | ₩71,760 | ₩72,377 | +0.43% | 238.6만 |
|---|
| 2026.08.05 | ₩70,995 | ₩72,162 | ₩70,794 | ₩72,108 | +1.57% | 331.3만 |
|---|
| 2026.08.04 | ₩73,919 | ₩73,919 | ₩71,397 | ₩71,800 | -2.87% | 339.6만 |
|---|
| 2026.08.03 | ₩76,146 | ₩76,227 | ₩74,295 | ₩74,456 | -2.22% | 346.1만 |
|---|
| 2026.07.31 | ₩77,126 | ₩78,601 | ₩76,254 | ₩76,643 | -0.63% | 411.4만 |
|---|
| 2026.07.30 | ₩78,937 | ₩79,232 | ₩77,515 | ₩77,649 | -1.63% | 363.8만 |
|---|
| 2026.07.29 | ₩78,172 | ₩80,426 | ₩77,568 | ₩80,372 | +2.81% | 388.2만 |
|---|
| 2026.07.28 | ₩78,266 | ₩78,937 | ₩77,501 | ₩77,931 | -0.43% | 242.4만 |
|---|
| 2026.07.27 | ₩77,032 | ₩78,950 | ₩76,911 | ₩78,279 | +1.62% | 215.6만 |
|---|
| 2026.07.24 | ₩78,387 | ₩78,628 | ₩77,273 | ₩78,293 | -0.12% | 202.8만 |
|---|
| 2026.07.23 | ₩78,145 | ₩78,990 | ₩77,488 | ₩78,360 | +0.27% | 226.1만 |
|---|
| 2026.07.22 | ₩76,616 | ₩76,683 | ₩75,945 | ₩76,468 | -0.19% | 183.5만 |
|---|
| 2026.07.21 | ₩76,696 | ₩77,112 | ₩76,106 | ₩76,267 | -0.56% | 178.8만 |
|---|
| 2026.07.20 | ₩76,509 | ₩77,662 | ₩76,160 | ₩77,515 | +1.32% | 280.7만 |
|---|
| 2026.07.17 | ₩77,515 | ₩77,770 | ₩76,455 | ₩77,300 | -0.28% | 235.4만 |
|---|
| 2026.07.16 | ₩75,288 | ₩76,254 | ₩74,952 | ₩75,717 | +0.57% | 205.4만 |
|---|
| 2026.07.15 | ₩74,993 | ₩75,784 | ₩74,711 | ₩74,885 | -0.14% | 293.8만 |
|---|
| 2026.07.14 | ₩75,637 | ₩76,052 | ₩75,154 | ₩75,422 | -0.28% | 255.8만 |
|---|
| 2026.07.13 | ₩75,301 | ₩76,200 | ₩75,033 | ₩75,985 | +0.91% | 289.6만 |
|---|
| 2026.07.10 | ₩75,382 | ₩76,173 | ₩74,711 | ₩74,818 | -0.75% | 243.8만 |
|---|
| 2026.07.09 | ₩76,294 | ₩76,629 | ₩75,341 | ₩75,395 | -1.18% | 158.3만 |
|---|
| 2026.07.08 | ₩77,099 | ₩77,850 | ₩76,509 | ₩76,696 | -0.52% | 254.4만 |
|---|
| 2026.07.07 | ₩75,650 | ₩76,656 | ₩75,489 | ₩76,187 | +0.71% | 318.2만 |
|---|
| 2026.07.06 | ₩75,985 | ₩76,200 | ₩75,194 | ₩75,435 | -0.72% | 201.7만 |
|---|
| 2026.07.02 | ₩76,187 | ₩77,703 | ₩75,422 | ₩76,696 | +0.67% | 358.9만 |
|---|
| 2026.07.01 | ₩76,643 | ₩77,126 | ₩75,690 | ₩76,455 | -0.25% | 234.5만 |
|---|
| 2026.06.30 | ₩77,314 | ₩77,407 | ₩75,959 | ₩76,294 | -1.32% | 169.7만 |
|---|
| 2026.06.29 | ₩78,360 | ₩79,299 | ₩77,273 | ₩77,434 | -1.18% | 219.1만 |
|---|
| 2026.06.26 | ₩79,983 | ₩80,413 | ₩78,333 | ₩79,621 | -0.45% | 332.6만 |
|---|
| 2026.06.25 | ₩77,756 | ₩79,755 | ₩77,676 | ₩78,937 | +1.52% | 335.2만 |
|---|
| 2026.06.24 | ₩78,548 | ₩79,460 | ₩77,528 | ₩79,004 | +0.58% | 399.6만 |
|---|
| 2026.06.23 | ₩79,661 | ₩79,943 | ₩78,440 | ₩79,648 | -0.02% | 300.7만 |
|---|
| 2026.06.22 | ₩76,737 | ₩77,662 | ₩76,240 | ₩77,448 | +0.93% | 229.6만 |
|---|
| 2026.06.18 | ₩76,710 | ₩77,542 | ₩76,616 | ₩76,938 | +0.30% | 272.5만 |
|---|
| 2026.06.17 | ₩76,348 | ₩78,803 | ₩76,160 | ₩78,440 | +2.74% | 547.1만 |
|---|
| 2026.06.16 | ₩75,650 | ₩76,603 | ₩75,502 | ₩76,522 | +1.15% | 180.6만 |
|---|
| 2026.06.15 | ₩76,227 | ₩76,240 | ₩75,207 | ₩75,623 | -0.79% | 380.7만 |
|---|
| 2026.06.12 | ₩78,548 | ₩79,769 | ₩77,770 | ₩78,360 | -0.24% | 548.1만 |
|---|
| 2026.06.11 | ₩81,164 | ₩82,103 | ₩78,628 | ₩79,111 | -2.53% | 739.1만 |
|---|
| 2026.06.10 | ₩80,184 | ₩81,888 | ₩79,111 | ₩81,888 | +2.12% | 582.8만 |
|---|
| 2026.06.09 | ₩77,957 | ₩82,452 | ₩77,260 | ₩79,366 | +1.81% | 594만 |
|---|
| 2026.06.08 | ₩77,984 | ₩79,084 | ₩77,555 | ₩78,843 | +1.10% | 424.1만 |
|---|
| 2026.06.05 | ₩76,281 | ₩79,594 | ₩76,187 | ₩79,245 | +3.89% | 418.3만 |
|---|
| 2026.06.04 | ₩76,267 | ₩76,401 | ₩75,019 | ₩75,261 | -1.32% | 201.5만 |
|---|
| 2026.06.03 | ₩75,060 | ₩75,945 | ₩74,939 | ₩75,784 | +0.97% | 332.5만 |
|---|
| 2026.06.02 | ₩75,248 | ₩75,315 | ₩74,590 | ₩74,778 | -0.62% | 220.7만 |
|---|
| 2026.06.01 | ₩75,543 | ₩75,690 | ₩74,590 | ₩74,939 | -0.80% | 493.3만 |
|---|
| 2026.05.29 | ₩75,449 | ₩75,663 | ₩75,006 | ₩75,341 | -0.14% | 462.8만 |
|---|
| 2026.05.28 | ₩76,535 | ₩76,723 | ₩75,516 | ₩75,637 | -1.17% | 331만 |
|---|
| 2026.05.27 | ₩76,361 | ₩76,898 | ₩76,281 | ₩76,428 | +0.09% | 212.8만 |
|---|
| 2026.05.26 | ₩76,522 | ₩76,857 | ₩76,093 | ₩76,401 | -0.16% | 173.6만 |
|---|
| 2026.05.22 | ₩77,300 | ₩77,622 | ₩76,723 | ₩77,394 | +0.12% | 380.6만 |
|---|
| 2026.05.21 | ₩78,816 | ₩79,111 | ₩77,488 | ₩77,931 | -1.12% | 621.7만 |
|---|
| 2026.05.20 | ₩79,447 | ₩79,836 | ₩78,132 | ₩78,239 | -1.52% | 411.1만 |
|---|
| 2026.05.19 | ₩79,621 | ₩80,305 | ₩79,017 | ₩79,809 | +0.24% | 329.7만 |
|---|
| 2026.05.18 | ₩78,508 | ₩79,889 | ₩78,186 | ₩78,816 | +0.39% | 442.9만 |
|---|
| 2026.05.15 | ₩78,078 | ₩78,910 | ₩77,770 | ₩78,655 | +0.74% | 441만 |
|---|
| 2026.05.14 | ₩77,662 | ₩77,676 | ₩76,442 | ₩76,750 | -1.17% | 353.2만 |
|---|
| 2026.05.13 | ₩78,762 | ₩79,393 | ₩77,609 | ₩77,944 | -1.04% | 273.9만 |
|---|
| 2026.05.12 | ₩79,071 | ₩80,158 | ₩78,668 | ₩78,789 | -0.36% | 375.6만 |
|---|
| 2026.05.11 | ₩79,125 | ₩79,138 | ₩78,212 | ₩78,521 | -0.76% | 315.2만 |
|---|
| 2026.05.08 | ₩79,473 | ₩79,541 | ₩78,776 | ₩78,897 | -0.73% | 310.7만 |
|---|
| 2026.05.07 | ₩79,380 | ₩80,520 | ₩79,138 | ₩80,131 | +0.95% | 608.2만 |
|---|
| 2026.05.06 | ₩80,882 | ₩80,963 | ₩79,460 | ₩79,648 | -1.53% | 396.5만 |
|---|
| 2026.05.05 | ₩82,331 | ₩82,398 | ₩81,593 | ₩81,875 | -0.55% | 281만 |
|---|
| 2026.05.04 | ₩82,720 | ₩83,847 | ₩82,250 | ₩83,149 | +0.52% | 467만 |
|---|
| 2026.05.01 | ₩82,411 | ₩82,586 | ₩81,593 | ₩82,546 | +0.16% | 405.8만 |
|---|
| 2026.04.30 | ₩83,901 | ₩84,893 | ₩82,680 | ₩83,002 | -1.07% | 327.5만 |
|---|
| 2026.04.29 | ₩84,759 | ₩85,363 | ₩84,464 | ₩84,598 | -0.19% | 331.9만 |
|---|
| 2026.04.28 | ₩84,531 | ₩85,121 | ₩84,290 | ₩84,558 | +0.03% | 293.1만 |
|---|
| 2026.04.27 | ₩84,182 | ₩84,397 | ₩83,632 | ₩83,726 | -0.54% | 293.7만 |
|---|
| 2026.04.24 | ₩84,746 | ₩85,162 | ₩83,860 | ₩83,981 | -0.90% | 414.9만 |
|---|
| 2026.04.23 | ₩85,014 | ₩86,691 | ₩84,303 | ₩85,256 | +0.28% | 681.1만 |
|---|
| 2026.04.22 | ₩85,041 | ₩85,296 | ₩84,491 | ₩84,544 | -0.58% | 402.3만 |
|---|
| 2026.04.21 | ₩84,799 | ₩86,610 | ₩84,544 | ₩86,262 | +1.72% | 681.3만 |
|---|
| 2026.04.20 | ₩85,148 | ₩85,752 | ₩84,866 | ₩85,148 | 0.00% | 385.3만 |
|---|
| 2026.04.17 | ₩85,765 | ₩85,846 | ₩84,223 | ₩84,799 | -1.13% | 577.7만 |
|---|
| 2026.04.16 | ₩86,932 | ₩87,576 | ₩86,530 | ₩86,825 | -0.12% | 295.4만 |
|---|
| 2026.04.15 | ₩88,395 | ₩88,650 | ₩87,120 | ₩87,241 | -1.31% | 409.4만 |
|---|
| 2026.04.14 | ₩90,353 | ₩90,367 | ₩88,542 | ₩88,596 | -1.95% | 490.7만 |
|---|
| 2026.04.13 | ₩93,130 | ₩93,332 | ₩90,716 | ₩90,796 | -2.51% | 350.8만 |
|---|
| 2026.04.10 | ₩92,071 | ₩92,808 | ₩91,856 | ₩92,567 | +0.54% | 319.4만 |
|---|
| 2026.04.09 | ₩93,734 | ₩94,043 | ₩92,017 | ₩92,379 | -1.45% | 436.7만 |
|---|
| 2026.04.08 | ₩93,278 | ₩94,727 | ₩93,077 | ₩93,439 | +0.17% | 493.3만 |
|---|
| 2026.04.07 | ₩99,154 | ₩100,817 | ₩98,295 | ₩98,362 | -0.80% | 590.1만 |
|---|
| 2026.04.06 | ₩99,369 | ₩99,449 | ₩98,228 | ₩98,443 | -0.93% | 285.9만 |
|---|
| 2026.04.02 | ₩102,186 | ₩102,588 | ₩98,698 | ₩99,315 | -2.81% | 520만 |
|---|
| 2026.04.01 | ₩99,838 | ₩100,106 | ₩98,403 | ₩99,422 | -0.42% | 424.5만 |
|---|
| 2026.03.31 | ₩104,762 | ₩105,084 | ₩100,522 | ₩100,952 | -3.64% | 728.1만 |
|---|
| 2026.03.30 | ₩104,386 | ₩107,995 | ₩104,292 | ₩107,083 | +2.58% | 345.7만 |
|---|
| 2026.03.27 | ₩103,675 | ₩106,653 | ₩103,635 | ₩106,345 | +2.58% | 518.2만 |
|---|
| 2026.03.26 | ₩100,670 | ₩102,816 | ₩99,798 | ₩102,749 | +2.07% | 402만 |
|---|
| 2026.03.25 | ₩98,631 | ₩99,959 | ₩97,933 | ₩99,194 | +0.57% | 282.1만 |
|---|
| 2026.03.24 | ₩101,394 | ₩101,824 | ₩99,650 | ₩100,831 | -0.56% | 381.4만 |
|---|
| 2026.03.23 | ₩99,315 | ₩100,576 | ₩97,853 | ₩100,106 | +0.80% | 687.4만 |
|---|
| 2026.03.20 | ₩99,852 | ₩103,407 | ₩99,811 | ₩102,266 | +2.42% | 564.6만 |
|---|
| 2026.03.19 | ₩100,200 | ₩100,710 | ₩98,389 | ₩99,369 | -0.83% | 558.2만 |
|---|
| 2026.03.18 | ₩96,833 | ₩98,859 | ₩96,444 | ₩98,792 | +2.02% | 390.6만 |
|---|
| 2026.03.17 | ₩95,639 | ₩96,296 | ₩95,049 | ₩96,122 | +0.50% | 217.5만 |
|---|
| 2026.03.16 | ₩96,793 | ₩97,128 | ₩95,679 | ₩96,592 | -0.21% | 430.7만 |
|---|
| 2026.03.13 | ₩96,525 | ₩98,832 | ₩95,626 | ₩98,564 | +2.11% | 550.6만 |
|---|
| 2026.03.12 | ₩95,934 | ₩97,423 | ₩95,813 | ₩97,397 | +1.52% | 548.9만 |
|---|
| 2026.03.11 | ₩94,123 | ₩95,290 | ₩93,426 | ₩94,472 | +0.37% | 331만 |
|---|
| 2026.03.10 | ₩94,056 | ₩94,861 | ₩92,486 | ₩94,257 | +0.21% | 610.9만 |
|---|
| 2026.03.09 | ₩97,262 | ₩98,389 | ₩93,412 | ₩93,868 | -3.49% | 754.4만 |
|---|
| 2026.03.06 | ₩95,237 | ₩96,229 | ₩94,499 | ₩95,532 | +0.31% | 521만 |
|---|
| 2026.03.05 | ₩92,768 | ₩94,526 | ₩91,869 | ₩92,983 | +0.23% | 801.5만 |
|---|
| 2026.03.04 | ₩92,916 | ₩93,466 | ₩91,413 | ₩91,977 | -1.01% | 424.3만 |
|---|
| 2026.03.03 | ₩94,646 | ₩96,095 | ₩92,647 | ₩93,265 | -1.46% | 516.3만 |
|---|
| 2026.03.02 | ₩93,654 | ₩93,841 | ₩91,024 | ₩91,628 | -2.16% | 369.8만 |
|---|
| 2026.02.27 | ₩92,473 | ₩92,822 | ₩91,480 | ₩91,614 | -0.93% | 362.7만 |
|---|
| 2026.02.26 | ₩89,709 | ₩92,004 | ₩89,709 | ₩90,702 | +1.11% | 293.6만 |
|---|
| 2026.02.25 | ₩90,501 | ₩90,514 | ₩89,575 | ₩89,709 | -0.87% | 211.4만 |
|---|
| 2026.02.24 | ₩92,701 | ₩93,224 | ₩90,971 | ₩91,225 | -1.59% | 259.6만 |
|---|
| 2026.02.23 | ₩91,118 | ₩93,063 | ₩90,541 | ₩92,554 | +1.58% | 280.1만 |
|---|
| 2026.02.20 | ₩92,607 | ₩92,728 | ₩90,528 | ₩90,689 | -2.07% | 490.3만 |
|---|
| 2026.02.19 | ₩92,111 | ₩92,715 | ₩91,494 | ₩91,910 | -0.22% | 300만 |
|---|
| 2026.02.18 | ₩92,057 | ₩92,366 | ₩90,662 | ₩91,440 | -0.67% | 387.6만 |
|---|
| 2026.02.17 | ₩93,077 | ₩94,257 | ₩91,789 | ₩92,366 | -0.76% | 268.7만 |
|---|
| 2026.02.13 | ₩92,607 | ₩93,748 | ₩91,360 | ₩92,634 | +0.03% | 381.8만 |
|---|
| 2026.02.12 | ₩89,267 | ₩92,862 | ₩88,985 | ₩92,634 | +3.77% | 458.3만 |
|---|
| 2026.02.11 | ₩88,663 | ₩90,555 | ₩88,489 | ₩89,830 | +1.32% | 447.6만 |
|---|
| 2026.02.10 | ₩89,052 | ₩89,884 | ₩88,623 | ₩89,790 | +0.83% | 273.6만 |
|---|
| 2026.02.09 | ₩90,447 | ₩90,729 | ₩88,770 | ₩89,280 | -1.29% | 309.6만 |
|---|
| 2026.02.06 | ₩92,647 | ₩92,795 | ₩89,642 | ₩90,072 | -2.78% | 724.9만 |
|---|
| 2026.02.05 | ₩92,768 | ₩94,110 | ₩92,030 | ₩93,667 | +0.97% | 676.5만 |
|---|
| 2026.02.04 | ₩90,246 | ₩92,486 | ₩89,938 | ₩91,333 | +1.20% | 546만 |
|---|
| 2026.02.03 | ₩88,703 | ₩91,829 | ₩88,529 | ₩90,434 | +1.95% | 393.8만 |
|---|
| 2026.02.02 | ₩90,407 | ₩90,447 | ₩88,502 | ₩88,878 | -1.69% | 298.1만 |
|---|
| 2026.01.30 | ₩89,803 | ₩90,997 | ₩89,186 | ₩89,777 | -0.03% | 403.2만 |
|---|
| 2026.01.29 | ₩88,569 | ₩91,494 | ₩88,422 | ₩89,173 | +0.68% | 424.3만 |
|---|
| 2026.01.28 | ₩88,368 | ₩89,146 | ₩88,153 | ₩88,744 | +0.43% | 360.8만 |
|---|
| 2026.01.27 | ₩89,066 | ₩89,226 | ₩88,462 | ₩88,717 | -0.39% | 181.5만 |
|---|
| 2026.01.26 | ₩90,018 | ₩90,152 | ₩89,052 | ₩89,428 | -0.66% | 169.5만 |
|---|
| 2026.01.23 | ₩90,595 | ₩90,823 | ₩89,844 | ₩90,313 | -0.31% | 192.6만 |
|---|
| 2026.01.22 | ₩90,072 | ₩90,850 | ₩89,736 | ₩90,327 | +0.28% | 281.9만 |
|---|
| 2026.01.21 | ₩92,835 | ₩93,238 | ₩90,327 | ₩91,252 | -1.71% | 421.6만 |
|---|
| 2026.01.20 | ₩92,352 | ₩93,613 | ₩91,507 | ₩93,358 | +1.09% | 350.9만 |
|---|
| 2026.01.16 | ₩89,159 | ₩90,099 | ₩89,012 | ₩89,723 | +0.63% | 225.8만 |
|---|
| 2026.01.15 | ₩88,837 | ₩89,696 | ₩88,609 | ₩89,441 | +0.68% | 177.7만 |
|---|
| 2026.01.14 | ₩89,750 | ₩90,984 | ₩89,575 | ₩89,870 | +0.13% | 318.9만 |
|---|
| 2026.01.13 | ₩88,569 | ₩89,629 | ₩88,435 | ₩89,012 | +0.50% | 194.4만 |
|---|
| 2026.01.12 | ₩89,790 | ₩89,790 | ₩88,408 | ₩88,650 | -1.27% | 157.2만 |
|---|
| 2026.01.09 | ₩89,790 | ₩90,166 | ₩88,583 | ₩88,905 | -0.99% | 274.5만 |
|---|
| 2026.01.08 | ₩90,179 | ₩90,541 | ₩89,736 | ₩90,031 | -0.16% | 244.8만 |
|---|
| 2026.01.07 | ₩89,294 | ₩90,031 | ₩88,837 | ₩89,978 | +0.77% | 251.5만 |
|---|
| 2026.01.06 | ₩90,380 | ₩90,420 | ₩89,240 | ₩89,374 | -1.11% | 215.5만 |
|---|
| 2026.01.05 | ₩90,742 | ₩90,769 | ₩89,964 | ₩90,420 | -0.35% | 199.6만 |
|---|
| 2026.01.02 | ₩90,930 | ₩92,500 | ₩90,622 | ₩91,628 | +0.77% | 329.7만 |
|---|
| 2025.12.31 | ₩90,488 | ₩91,923 | ₩90,447 | ₩91,883 | +1.54% | 120.9만 |
|---|
| 2025.12.30 | ₩90,353 | ₩90,595 | ₩90,085 | ₩90,501 | +0.16% | 97.9만 |
|---|
| 2025.12.29 | ₩90,313 | ₩90,702 | ₩89,897 | ₩90,246 | -0.07% | 155만 |
|---|
| 2025.12.26 | ₩89,468 | ₩89,844 | ₩89,226 | ₩89,562 | +0.10% | 110.5만 |
|---|
| 2025.12.24 | ₩90,125 | ₩90,152 | ₩89,374 | ₩89,495 | -0.70% | 82.8만 |
|---|
| 2025.12.23 | ₩92,741 | ₩92,741 | ₩91,601 | ₩91,655 | -1.17% | 157만 |
|---|
| 2025.12.22 | ₩92,688 | ₩93,036 | ₩92,325 | ₩92,460 | -0.25% | 132.8만 |
|---|
| 2025.12.19 | ₩94,727 | ₩94,754 | ₩93,466 | ₩93,600 | -1.19% | 197만 |
|---|
| 2025.12.18 | ₩94,941 | ₩95,693 | ₩94,043 | ₩95,263 | +0.34% | 238.5만 |
|---|
| 2025.12.17 | ₩94,311 | ₩96,726 | ₩94,177 | ₩96,686 | +2.52% | 294.1만 |
|---|
| 2025.12.16 | ₩94,472 | ₩95,639 | ₩93,976 | ₩94,566 | +0.10% | 274.1만 |
|---|
| 2025.12.15 | ₩92,647 | ₩94,418 | ₩92,634 | ₩94,016 | +1.48% | 192.1만 |
|---|
| 2025.12.12 | ₩91,977 | ₩94,391 | ₩91,816 | ₩93,721 | +1.90% | 397.2만 |
|---|
| 2025.12.11 | ₩92,741 | ₩93,533 | ₩91,641 | ₩91,668 | -1.16% | 344.6만 |
|---|
| 2025.12.10 | ₩93,439 | ₩93,774 | ₩91,682 | ₩92,084 | -1.45% | 427.2만 |
|---|
| 2025.12.09 | ₩93,238 | ₩93,385 | ₩92,634 | ₩93,265 | +0.03% | 240.2만 |
|---|
| 2025.12.08 | ₩92,272 | ₩93,627 | ₩92,272 | ₩93,077 | +0.87% | 238.5만 |
|---|
| 2025.12.05 | ₩92,567 | ₩92,822 | ₩91,762 | ₩92,513 | -0.06% | 305.1만 |
|---|
| 2025.12.04 | ₩92,513 | ₩93,560 | ₩92,500 | ₩92,755 | +0.26% | 170.7만 |
|---|
| 2025.12.03 | ₩93,788 | ₩94,016 | ₩92,594 | ₩92,889 | -0.96% | 220.6만 |
|---|
| 2025.12.02 | ₩93,372 | ₩94,096 | ₩92,835 | ₩93,493 | +0.13% | 242.5만 |
|---|
| 2025.12.01 | ₩94,204 | ₩94,204 | ₩93,063 | ₩93,788 | -0.44% | 328만 |
|---|
| 2025.11.28 | ₩93,587 | ₩93,721 | ₩92,835 | ₩92,929 | -0.70% | 169.4만 |
|---|
| 2025.11.26 | ₩94,445 | ₩94,673 | ₩93,278 | ₩93,855 | -0.63% | 1262.8만 |
|---|
| 2025.11.25 | ₩96,954 | ₩98,161 | ₩94,781 | ₩95,102 | -1.91% | 343.2만 |
|---|
| 2025.11.24 | ₩98,765 | ₩99,087 | ₩96,511 | ₩96,900 | -1.89% | 454.7만 |
|---|
| 2025.11.21 | ₩101,072 | ₩102,374 | ₩98,108 | ₩99,825 | -1.23% | 766.3만 |
|---|
| 2025.11.20 | ₩95,679 | ₩101,904 | ₩94,888 | ₩101,757 | +6.35% | 456.6만 |
|---|
| 2025.11.19 | ₩99,342 | ₩99,945 | ₩97,262 | ₩98,738 | -0.61% | 961.1만 |
|---|
| 2025.11.18 | ₩98,939 | ₩100,683 | ₩98,000 | ₩99,409 | +0.47% | 1106.2만 |
|---|
| 2025.11.17 | ₩96,659 | ₩98,805 | ₩95,451 | ₩97,799 | +1.18% | 1061.7만 |
|---|
| 2025.11.14 | ₩97,866 | ₩98,470 | ₩94,915 | ₩95,988 | -1.92% | 1023.6만 |
|---|
| 2025.11.13 | ₩93,573 | ₩96,256 | ₩93,439 | ₩95,854 | +2.44% | 976.3만 |
|---|
| 2025.11.12 | ₩92,366 | ₩93,439 | ₩92,299 | ₩92,835 | +0.51% | 549.1만 |
|---|
| 2025.11.11 | ₩93,707 | ₩93,976 | ₩92,634 | ₩92,902 | -0.86% | 647.1만 |
|---|
| 2025.11.10 | ₩94,512 | ₩95,116 | ₩93,036 | ₩93,305 | -1.28% | 519만 |
|---|
| 2025.11.07 | ₩97,128 | ₩99,006 | ₩96,189 | ₩96,189 | -0.97% | 858.5만 |
|---|
| 2025.11.06 | ₩94,579 | ₩96,793 | ₩94,311 | ₩96,323 | +1.84% | 854.7만 |
|---|
| 2025.11.05 | ₩94,982 | ₩95,250 | ₩93,305 | ₩94,244 | -0.78% | 572.8만 |
|---|
| 2025.11.04 | ₩94,646 | ₩95,049 | ₩93,573 | ₩94,915 | +0.28% | 730.7만 |
|---|
| 2025.11.03 | ₩92,030 | ₩93,573 | ₩91,963 | ₩92,701 | +0.73% | 516.2만 |
|---|
| 2025.10.31 | ₩92,164 | ₩93,774 | ₩92,164 | ₩92,969 | +0.87% | 707.7만 |
|---|
| 2025.10.30 | ₩92,433 | ₩93,506 | ₩91,829 | ₩93,506 | +1.16% | 884.4만 |
|---|
| 2025.10.29 | ₩91,091 | ₩92,634 | ₩90,823 | ₩91,427 | +0.37% | 517.2만 |
|---|
| 2025.10.28 | ₩91,561 | ₩92,164 | ₩91,024 | ₩91,494 | -0.07% | 360.6만 |
|---|
| 2025.10.27 | ₩92,701 | ₩92,835 | ₩91,896 | ₩92,030 | -0.72% | 266.1만 |
|---|
| 2025.10.24 | ₩94,445 | ₩94,646 | ₩93,774 | ₩94,177 | -0.28% | 389.1만 |
|---|
| 2025.10.23 | ₩96,659 | ₩96,793 | ₩95,317 | ₩95,653 | -1.04% | 418.8만 |
|---|
| 2025.10.22 | ₩95,585 | ₩98,067 | ₩95,585 | ₩96,793 | +1.26% | 909.2만 |
|---|
| 2025.10.21 | ₩95,720 | ₩96,122 | ₩95,250 | ₩95,720 | 0.00% | 326.9만 |
|---|
| 2025.10.20 | ₩96,860 | ₩96,860 | ₩95,384 | ₩95,653 | -1.25% | 387.4만 |
|---|
| 2025.10.17 | ₩99,208 | ₩99,543 | ₩97,262 | ₩97,665 | -1.56% | 799.7만 |
|---|
| 2025.10.16 | ₩96,927 | ₩99,744 | ₩96,323 | ₩98,738 | +1.87% | 968.5만 |
|---|
| 2025.10.15 | ₩96,860 | ₩99,208 | ₩95,854 | ₩97,329 | +0.48% | 720.3만 |
|---|
| 2025.10.14 | ₩99,744 | ₩100,885 | ₩97,128 | ₩98,134 | -1.61% | 627.4만 |
|---|
| 2025.10.13 | ₩98,671 | ₩98,939 | ₩97,397 | ₩97,866 | -0.82% | 568.3만 |
|---|
| 2025.10.10 | ₩95,585 | ₩101,086 | ₩95,049 | ₩101,019 | +5.68% | 709.7만 |
|---|