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 | ₩70,809 | ₩71,010 | ₩70,245 | ₩70,393 | -0.59% | 374.7만 |
| 2026.10.08 | ₩70,996 | ₩71,788 | ₩70,594 | ₩71,184 | +0.26% | 387.8만 |
| 2026.10.07 | ₩70,822 | ₩71,184 | ₩70,420 | ₩70,567 | -0.36% | 404.3만 |
| 2026.10.06 | ₩70,352 | ₩70,393 | ₩69,722 | ₩70,165 | -0.27% | 238.8만 |
| 2026.10.05 | ₩71,909 | ₩71,909 | ₩70,621 | ₩70,929 | -1.36% | 313.6만 |
| 2026.10.02 | ₩71,721 | ₩72,365 | ₩71,332 | ₩71,895 | +0.24% | 469.7만 |
| 2026.10.01 | ₩72,834 | ₩73,894 | ₩72,606 | ₩72,875 | +0.06% | 441.2만 |
| 2026.09.30 | ₩72,405 | ₩73,210 | ₩71,842 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,143 |
| +1.02% |
| 307.6만 |
| 2026.09.29 | ₩72,311 | ₩73,156 | ₩72,298 | ₩72,781 | +0.65% | 302.5만 |
|---|
| 2026.09.28 | ₩72,016 | ₩72,875 | ₩71,801 | ₩72,539 | +0.73% | 503.1만 |
|---|
| 2026.09.25 | ₩71,936 | ₩72,392 | ₩71,292 | ₩71,453 | -0.67% | 488.9만 |
|---|
| 2026.09.24 | ₩72,740 | ₩72,888 | ₩71,828 | ₩72,137 | -0.83% | 429.9만 |
|---|
| 2026.09.23 | ₩71,077 | ₩72,271 | ₩71,077 | ₩72,016 | +1.32% | 286.7만 |
|---|
| 2026.09.22 | ₩71,694 | ₩71,976 | ₩71,506 | ₩71,828 | +0.19% | 320.6만 |
|---|
| 2026.09.21 | ₩73,170 | ₩73,223 | ₩71,520 | ₩71,775 | -1.91% | 274.4만 |
|---|
| 2026.09.18 | ₩74,095 | ₩74,753 | ₩74,002 | ₩74,095 | 0.00% | 228.2만 |
|---|
| 2026.09.17 | ₩74,028 | ₩74,686 | ₩74,002 | ₩74,163 | +0.18% | 196.5만 |
|---|
| 2026.09.16 | ₩74,793 | ₩76,738 | ₩74,377 | ₩75,853 | +1.42% | 388.6만 |
|---|
| 2026.09.15 | ₩74,659 | ₩75,437 | ₩74,619 | ₩75,182 | +0.70% | 246.7만 |
|---|
| 2026.09.14 | ₩74,847 | ₩75,021 | ₩73,975 | ₩74,498 | -0.47% | 370.1만 |
|---|
| 2026.09.11 | ₩73,733 | ₩73,934 | ₩73,411 | ₩73,827 | +0.13% | 383.6만 |
|---|
| 2026.09.10 | ₩75,008 | ₩75,263 | ₩74,605 | ₩75,035 | +0.04% | 374.5만 |
|---|
| 2026.09.09 | ₩73,814 | ₩74,404 | ₩73,733 | ₩74,122 | +0.42% | 237.2만 |
|---|
| 2026.09.08 | ₩72,834 | ₩73,572 | ₩72,727 | ₩73,425 | +0.81% | 252.4만 |
|---|
| 2026.09.04 | ₩72,257 | ₩72,821 | ₩72,110 | ₩72,606 | +0.48% | 269.6만 |
|---|
| 2026.09.03 | ₩72,995 | ₩73,062 | ₩71,801 | ₩71,989 | -1.38% | 316.2만 |
|---|
| 2026.09.02 | ₩74,015 | ₩74,149 | ₩73,237 | ₩73,492 | -0.71% | 221.8만 |
|---|
| 2026.09.01 | ₩74,082 | ₩74,565 | ₩73,586 | ₩74,149 | +0.09% | 287.8만 |
|---|
| 2026.08.31 | ₩73,049 | ₩73,545 | ₩72,942 | ₩73,116 | +0.09% | 217.3만 |
|---|
| 2026.08.28 | ₩72,177 | ₩72,848 | ₩71,533 | ₩72,633 | +0.63% | 319.2만 |
|---|
| 2026.08.27 | ₩72,754 | ₩72,995 | ₩72,029 | ₩72,284 | -0.65% | 211.7만 |
|---|
| 2026.08.26 | ₩73,478 | ₩73,612 | ₩72,982 | ₩73,223 | -0.35% | 144만 |
|---|
| 2026.08.25 | ₩73,156 | ₩73,747 | ₩73,062 | ₩73,237 | +0.11% | 201.9만 |
|---|
| 2026.08.24 | ₩73,398 | ₩73,934 | ₩73,331 | ₩73,639 | +0.33% | 270.6만 |
|---|
| 2026.08.21 | ₩73,156 | ₩73,519 | ₩72,808 | ₩73,237 | +0.11% | 188.2만 |
|---|
| 2026.08.20 | ₩73,116 | ₩73,841 | ₩72,714 | ₩73,747 | +0.86% | 199.7만 |
|---|
| 2026.08.19 | ₩72,271 | ₩72,673 | ₩71,868 | ₩72,499 | +0.32% | 252.3만 |
|---|
| 2026.08.18 | ₩72,566 | ₩72,888 | ₩72,418 | ₩72,794 | +0.31% | 224.2만 |
|---|
| 2026.08.17 | ₩71,157 | ₩71,842 | ₩71,063 | ₩71,801 | +0.90% | 163.4만 |
|---|
| 2026.08.14 | ₩70,701 | ₩71,278 | ₩70,674 | ₩71,104 | +0.57% | 133.8만 |
|---|
| 2026.08.13 | ₩71,332 | ₩71,439 | ₩70,487 | ₩70,782 | -0.77% | 217.1만 |
|---|
| 2026.08.12 | ₩71,345 | ₩71,976 | ₩71,318 | ₩71,748 | +0.56% | 203.1만 |
|---|
| 2026.08.11 | ₩71,332 | ₩72,298 | ₩71,332 | ₩72,097 | +1.07% | 136.8만 |
|---|
| 2026.08.10 | ₩71,681 | ₩71,815 | ₩71,238 | ₩71,600 | -0.11% | 146.8만 |
|---|
| 2026.08.07 | ₩71,989 | ₩72,244 | ₩71,426 | ₩71,573 | -0.58% | 231.5만 |
|---|
| 2026.08.06 | ₩72,070 | ₩72,579 | ₩71,761 | ₩72,378 | +0.43% | 238.6만 |
|---|
| 2026.08.05 | ₩70,996 | ₩72,164 | ₩70,795 | ₩72,110 | +1.57% | 331.3만 |
|---|
| 2026.08.04 | ₩73,921 | ₩73,921 | ₩71,399 | ₩71,801 | -2.87% | 339.6만 |
|---|
| 2026.08.03 | ₩76,148 | ₩76,229 | ₩74,297 | ₩74,458 | -2.22% | 346.1만 |
|---|
| 2026.07.31 | ₩77,127 | ₩78,603 | ₩76,255 | ₩76,644 | -0.63% | 411.4만 |
|---|
| 2026.07.30 | ₩78,939 | ₩79,234 | ₩77,516 | ₩77,651 | -1.63% | 363.8만 |
|---|
| 2026.07.29 | ₩78,174 | ₩80,428 | ₩77,570 | ₩80,374 | +2.81% | 388.2만 |
|---|
| 2026.07.28 | ₩78,268 | ₩78,939 | ₩77,503 | ₩77,932 | -0.43% | 242.4만 |
|---|
| 2026.07.27 | ₩77,034 | ₩78,952 | ₩76,913 | ₩78,281 | +1.62% | 215.6만 |
|---|
| 2026.07.24 | ₩78,389 | ₩78,630 | ₩77,275 | ₩78,295 | -0.12% | 202.8만 |
|---|
| 2026.07.23 | ₩78,147 | ₩78,992 | ₩77,490 | ₩78,362 | +0.27% | 226.1만 |
|---|
| 2026.07.22 | ₩76,618 | ₩76,685 | ₩75,947 | ₩76,470 | -0.19% | 183.5만 |
|---|
| 2026.07.21 | ₩76,698 | ₩77,114 | ₩76,108 | ₩76,269 | -0.56% | 178.8만 |
|---|
| 2026.07.20 | ₩76,510 | ₩77,664 | ₩76,161 | ₩77,516 | +1.32% | 280.7만 |
|---|
| 2026.07.17 | ₩77,516 | ₩77,771 | ₩76,457 | ₩77,302 | -0.28% | 235.4만 |
|---|
| 2026.07.16 | ₩75,289 | ₩76,255 | ₩74,954 | ₩75,719 | +0.57% | 205.4만 |
|---|
| 2026.07.15 | ₩74,994 | ₩75,786 | ₩74,713 | ₩74,887 | -0.14% | 293.8만 |
|---|
| 2026.07.14 | ₩75,638 | ₩76,054 | ₩75,155 | ₩75,424 | -0.28% | 255.8만 |
|---|
| 2026.07.13 | ₩75,303 | ₩76,202 | ₩75,035 | ₩75,987 | +0.91% | 289.6만 |
|---|
| 2026.07.10 | ₩75,383 | ₩76,175 | ₩74,713 | ₩74,820 | -0.75% | 243.8만 |
|---|
| 2026.07.09 | ₩76,296 | ₩76,631 | ₩75,343 | ₩75,397 | -1.18% | 158.3만 |
|---|
| 2026.07.08 | ₩77,101 | ₩77,852 | ₩76,510 | ₩76,698 | -0.52% | 254.4만 |
|---|
| 2026.07.07 | ₩75,652 | ₩76,658 | ₩75,491 | ₩76,188 | +0.71% | 318.2만 |
|---|
| 2026.07.06 | ₩75,987 | ₩76,202 | ₩75,196 | ₩75,437 | -0.72% | 201.7만 |
|---|
| 2026.07.02 | ₩76,188 | ₩77,704 | ₩75,424 | ₩76,698 | +0.67% | 358.9만 |
|---|
| 2026.07.01 | ₩76,644 | ₩77,127 | ₩75,692 | ₩76,457 | -0.25% | 234.5만 |
|---|
| 2026.06.30 | ₩77,315 | ₩77,409 | ₩75,960 | ₩76,296 | -1.32% | 169.7만 |
|---|
| 2026.06.29 | ₩78,362 | ₩79,301 | ₩77,275 | ₩77,436 | -1.18% | 219.1만 |
|---|
| 2026.06.26 | ₩79,985 | ₩80,414 | ₩78,335 | ₩79,623 | -0.45% | 332.6만 |
|---|
| 2026.06.25 | ₩77,758 | ₩79,757 | ₩77,677 | ₩78,939 | +1.52% | 335.2만 |
|---|
| 2026.06.24 | ₩78,550 | ₩79,462 | ₩77,530 | ₩79,006 | +0.58% | 399.6만 |
|---|
| 2026.06.23 | ₩79,663 | ₩79,945 | ₩78,442 | ₩79,650 | -0.02% | 300.7만 |
|---|
| 2026.06.22 | ₩76,738 | ₩77,664 | ₩76,242 | ₩77,449 | +0.93% | 229.6만 |
|---|
| 2026.06.18 | ₩76,712 | ₩77,543 | ₩76,618 | ₩76,940 | +0.30% | 272.5만 |
|---|
| 2026.06.17 | ₩76,349 | ₩78,804 | ₩76,161 | ₩78,442 | +2.74% | 547.1만 |
|---|
| 2026.06.16 | ₩75,652 | ₩76,604 | ₩75,504 | ₩76,524 | +1.15% | 180.6만 |
|---|
| 2026.06.15 | ₩76,229 | ₩76,242 | ₩75,209 | ₩75,625 | -0.79% | 380.7만 |
|---|
| 2026.06.12 | ₩78,550 | ₩79,770 | ₩77,771 | ₩78,362 | -0.24% | 548.1만 |
|---|
| 2026.06.11 | ₩81,166 | ₩82,105 | ₩78,630 | ₩79,113 | -2.53% | 739.1만 |
|---|
| 2026.06.10 | ₩80,186 | ₩81,890 | ₩79,113 | ₩81,890 | +2.12% | 582.8만 |
|---|
| 2026.06.09 | ₩77,959 | ₩82,454 | ₩77,262 | ₩79,368 | +1.81% | 594만 |
|---|
| 2026.06.08 | ₩77,986 | ₩79,086 | ₩77,557 | ₩78,845 | +1.10% | 424.1만 |
|---|
| 2026.06.05 | ₩76,282 | ₩79,596 | ₩76,188 | ₩79,247 | +3.89% | 418.3만 |
|---|
| 2026.06.04 | ₩76,269 | ₩76,403 | ₩75,021 | ₩75,263 | -1.32% | 201.5만 |
|---|
| 2026.06.03 | ₩75,061 | ₩75,947 | ₩74,941 | ₩75,786 | +0.97% | 332.5만 |
|---|
| 2026.06.02 | ₩75,249 | ₩75,316 | ₩74,592 | ₩74,780 | -0.62% | 220.7만 |
|---|
| 2026.06.01 | ₩75,544 | ₩75,692 | ₩74,592 | ₩74,941 | -0.80% | 493.3만 |
|---|
| 2026.05.29 | ₩75,450 | ₩75,665 | ₩75,008 | ₩75,343 | -0.14% | 462.8만 |
|---|
| 2026.05.28 | ₩76,537 | ₩76,725 | ₩75,518 | ₩75,638 | -1.17% | 331만 |
|---|
| 2026.05.27 | ₩76,363 | ₩76,899 | ₩76,282 | ₩76,430 | +0.09% | 212.8만 |
|---|
| 2026.05.26 | ₩76,524 | ₩76,859 | ₩76,094 | ₩76,403 | -0.16% | 173.6만 |
|---|
| 2026.05.22 | ₩77,302 | ₩77,624 | ₩76,725 | ₩77,396 | +0.12% | 380.6만 |
|---|
| 2026.05.21 | ₩78,818 | ₩79,113 | ₩77,490 | ₩77,932 | -1.12% | 621.7만 |
|---|
| 2026.05.20 | ₩79,448 | ₩79,837 | ₩78,134 | ₩78,241 | -1.52% | 411.1만 |
|---|
| 2026.05.19 | ₩79,623 | ₩80,307 | ₩79,019 | ₩79,811 | +0.24% | 329.7만 |
|---|
| 2026.05.18 | ₩78,509 | ₩79,891 | ₩78,187 | ₩78,818 | +0.39% | 442.9만 |
|---|
| 2026.05.15 | ₩78,080 | ₩78,912 | ₩77,771 | ₩78,657 | +0.74% | 441만 |
|---|
| 2026.05.14 | ₩77,664 | ₩77,677 | ₩76,443 | ₩76,752 | -1.17% | 353.2만 |
|---|
| 2026.05.13 | ₩78,764 | ₩79,395 | ₩77,610 | ₩77,946 | -1.04% | 273.9만 |
|---|
| 2026.05.12 | ₩79,073 | ₩80,159 | ₩78,670 | ₩78,791 | -0.36% | 375.6만 |
|---|
| 2026.05.11 | ₩79,126 | ₩79,140 | ₩78,214 | ₩78,523 | -0.76% | 315.2만 |
|---|
| 2026.05.08 | ₩79,475 | ₩79,542 | ₩78,778 | ₩78,898 | -0.73% | 310.7만 |
|---|
| 2026.05.07 | ₩79,381 | ₩80,522 | ₩79,140 | ₩80,133 | +0.95% | 608.2만 |
|---|
| 2026.05.06 | ₩80,884 | ₩80,964 | ₩79,462 | ₩79,650 | -1.53% | 396.5만 |
|---|
| 2026.05.05 | ₩82,333 | ₩82,400 | ₩81,595 | ₩81,877 | -0.55% | 281만 |
|---|
| 2026.05.04 | ₩82,722 | ₩83,849 | ₩82,252 | ₩83,151 | +0.52% | 467만 |
|---|
| 2026.05.01 | ₩82,413 | ₩82,588 | ₩81,595 | ₩82,547 | +0.16% | 405.8만 |
|---|
| 2026.04.30 | ₩83,902 | ₩84,895 | ₩82,682 | ₩83,004 | -1.07% | 327.5만 |
|---|
| 2026.04.29 | ₩84,761 | ₩85,365 | ₩84,466 | ₩84,600 | -0.19% | 331.9만 |
|---|
| 2026.04.28 | ₩84,533 | ₩85,123 | ₩84,291 | ₩84,560 | +0.03% | 293.1만 |
|---|
| 2026.04.27 | ₩84,184 | ₩84,399 | ₩83,634 | ₩83,728 | -0.54% | 293.7만 |
|---|
| 2026.04.24 | ₩84,748 | ₩85,163 | ₩83,862 | ₩83,983 | -0.90% | 414.9만 |
|---|
| 2026.04.23 | ₩85,016 | ₩86,693 | ₩84,305 | ₩85,257 | +0.28% | 681.1만 |
|---|
| 2026.04.22 | ₩85,043 | ₩85,298 | ₩84,493 | ₩84,546 | -0.58% | 402.3만 |
|---|
| 2026.04.21 | ₩84,801 | ₩86,612 | ₩84,546 | ₩86,264 | +1.72% | 681.3만 |
|---|
| 2026.04.20 | ₩85,150 | ₩85,754 | ₩84,868 | ₩85,150 | 0.00% | 385.3만 |
|---|
| 2026.04.17 | ₩85,767 | ₩85,848 | ₩84,224 | ₩84,801 | -1.13% | 577.7만 |
|---|
| 2026.04.16 | ₩86,934 | ₩87,578 | ₩86,532 | ₩86,827 | -0.12% | 295.4만 |
|---|
| 2026.04.15 | ₩88,397 | ₩88,652 | ₩87,122 | ₩87,243 | -1.31% | 409.4만 |
|---|
| 2026.04.14 | ₩90,355 | ₩90,369 | ₩88,544 | ₩88,598 | -1.95% | 490.7만 |
|---|
| 2026.04.13 | ₩93,132 | ₩93,334 | ₩90,718 | ₩90,798 | -2.51% | 350.8만 |
|---|
| 2026.04.10 | ₩92,073 | ₩92,811 | ₩91,858 | ₩92,569 | +0.54% | 319.4만 |
|---|
| 2026.04.09 | ₩93,736 | ₩94,045 | ₩92,019 | ₩92,381 | -1.45% | 436.7만 |
|---|
| 2026.04.08 | ₩93,280 | ₩94,729 | ₩93,079 | ₩93,441 | +0.17% | 493.3만 |
|---|
| 2026.04.07 | ₩99,156 | ₩100,820 | ₩98,298 | ₩98,365 | -0.80% | 590.1만 |
|---|
| 2026.04.06 | ₩99,371 | ₩99,451 | ₩98,230 | ₩98,445 | -0.93% | 285.9만 |
|---|
| 2026.04.02 | ₩102,188 | ₩102,591 | ₩98,700 | ₩99,317 | -2.81% | 520만 |
|---|
| 2026.04.01 | ₩99,840 | ₩100,109 | ₩98,405 | ₩99,424 | -0.42% | 424.5만 |
|---|
| 2026.03.31 | ₩104,764 | ₩105,086 | ₩100,525 | ₩100,954 | -3.64% | 728.1만 |
|---|
| 2026.03.30 | ₩104,388 | ₩107,997 | ₩104,294 | ₩107,085 | +2.58% | 345.7만 |
|---|
| 2026.03.27 | ₩103,677 | ₩106,656 | ₩103,637 | ₩106,347 | +2.58% | 518.2만 |
|---|
| 2026.03.26 | ₩100,672 | ₩102,819 | ₩99,800 | ₩102,752 | +2.07% | 402만 |
|---|
| 2026.03.25 | ₩98,633 | ₩99,961 | ₩97,935 | ₩99,196 | +0.57% | 282.1만 |
|---|
| 2026.03.24 | ₩101,397 | ₩101,826 | ₩99,653 | ₩100,833 | -0.56% | 381.4만 |
|---|
| 2026.03.23 | ₩99,317 | ₩100,578 | ₩97,855 | ₩100,109 | +0.80% | 687.4만 |
|---|
| 2026.03.20 | ₩99,854 | ₩103,409 | ₩99,814 | ₩102,269 | +2.42% | 564.6만 |
|---|
| 2026.03.19 | ₩100,203 | ₩100,712 | ₩98,391 | ₩99,371 | -0.83% | 558.2만 |
|---|
| 2026.03.18 | ₩96,835 | ₩98,861 | ₩96,446 | ₩98,794 | +2.02% | 390.6만 |
|---|
| 2026.03.17 | ₩95,641 | ₩96,299 | ₩95,051 | ₩96,124 | +0.50% | 217.5만 |
|---|
| 2026.03.16 | ₩96,795 | ₩97,130 | ₩95,681 | ₩96,594 | -0.21% | 430.7만 |
|---|
| 2026.03.13 | ₩96,527 | ₩98,834 | ₩95,628 | ₩98,566 | +2.11% | 550.6만 |
|---|
| 2026.03.12 | ₩95,936 | ₩97,426 | ₩95,816 | ₩97,399 | +1.52% | 548.9만 |
|---|
| 2026.03.11 | ₩94,125 | ₩95,292 | ₩93,428 | ₩94,474 | +0.37% | 331만 |
|---|
| 2026.03.10 | ₩94,058 | ₩94,863 | ₩92,489 | ₩94,259 | +0.21% | 610.9만 |
|---|
| 2026.03.09 | ₩97,265 | ₩98,391 | ₩93,414 | ₩93,870 | -3.49% | 754.4만 |
|---|
| 2026.03.06 | ₩95,239 | ₩96,232 | ₩94,501 | ₩95,534 | +0.31% | 521만 |
|---|
| 2026.03.05 | ₩92,770 | ₩94,528 | ₩91,871 | ₩92,985 | +0.23% | 801.5만 |
|---|
| 2026.03.04 | ₩92,918 | ₩93,468 | ₩91,415 | ₩91,979 | -1.01% | 424.3만 |
|---|
| 2026.03.03 | ₩94,648 | ₩96,097 | ₩92,650 | ₩93,267 | -1.46% | 516.3만 |
|---|
| 2026.03.02 | ₩93,656 | ₩93,844 | ₩91,026 | ₩91,630 | -2.16% | 369.8만 |
|---|
| 2026.02.27 | ₩92,475 | ₩92,824 | ₩91,482 | ₩91,616 | -0.93% | 362.7만 |
|---|
| 2026.02.26 | ₩89,711 | ₩92,006 | ₩89,711 | ₩90,704 | +1.11% | 293.6만 |
|---|
| 2026.02.25 | ₩90,503 | ₩90,516 | ₩89,577 | ₩89,711 | -0.87% | 211.4만 |
|---|
| 2026.02.24 | ₩92,703 | ₩93,226 | ₩90,973 | ₩91,227 | -1.59% | 259.6만 |
|---|
| 2026.02.23 | ₩91,120 | ₩93,065 | ₩90,543 | ₩92,556 | +1.58% | 280.1만 |
|---|
| 2026.02.20 | ₩92,609 | ₩92,730 | ₩90,530 | ₩90,691 | -2.07% | 490.3만 |
|---|
| 2026.02.19 | ₩92,113 | ₩92,717 | ₩91,496 | ₩91,912 | -0.22% | 300만 |
|---|
| 2026.02.18 | ₩92,059 | ₩92,368 | ₩90,664 | ₩91,442 | -0.67% | 387.6만 |
|---|
| 2026.02.17 | ₩93,079 | ₩94,259 | ₩91,791 | ₩92,368 | -0.76% | 268.7만 |
|---|
| 2026.02.13 | ₩92,609 | ₩93,750 | ₩91,362 | ₩92,636 | +0.03% | 381.8만 |
|---|
| 2026.02.12 | ₩89,269 | ₩92,864 | ₩88,987 | ₩92,636 | +3.77% | 458.3만 |
|---|
| 2026.02.11 | ₩88,665 | ₩90,557 | ₩88,491 | ₩89,832 | +1.32% | 447.6만 |
|---|
| 2026.02.10 | ₩89,054 | ₩89,886 | ₩88,625 | ₩89,792 | +0.83% | 273.6만 |
|---|
| 2026.02.09 | ₩90,449 | ₩90,731 | ₩88,772 | ₩89,282 | -1.29% | 309.6만 |
|---|
| 2026.02.06 | ₩92,650 | ₩92,797 | ₩89,644 | ₩90,074 | -2.78% | 724.9만 |
|---|
| 2026.02.05 | ₩92,770 | ₩94,112 | ₩92,032 | ₩93,669 | +0.97% | 676.5만 |
|---|
| 2026.02.04 | ₩90,248 | ₩92,489 | ₩89,940 | ₩91,335 | +1.20% | 546만 |
|---|
| 2026.02.03 | ₩88,705 | ₩91,831 | ₩88,531 | ₩90,436 | +1.95% | 393.8만 |
|---|
| 2026.02.02 | ₩90,409 | ₩90,449 | ₩88,504 | ₩88,880 | -1.69% | 298.1만 |
|---|
| 2026.01.30 | ₩89,805 | ₩90,999 | ₩89,188 | ₩89,779 | -0.03% | 403.2만 |
|---|
| 2026.01.29 | ₩88,571 | ₩91,496 | ₩88,424 | ₩89,175 | +0.68% | 424.3만 |
|---|
| 2026.01.28 | ₩88,370 | ₩89,148 | ₩88,155 | ₩88,746 | +0.43% | 360.8만 |
|---|
| 2026.01.27 | ₩89,067 | ₩89,228 | ₩88,464 | ₩88,719 | -0.39% | 181.5만 |
|---|
| 2026.01.26 | ₩90,020 | ₩90,154 | ₩89,054 | ₩89,430 | -0.66% | 169.5만 |
|---|
| 2026.01.23 | ₩90,597 | ₩90,825 | ₩89,846 | ₩90,315 | -0.31% | 192.6만 |
|---|
| 2026.01.22 | ₩90,074 | ₩90,852 | ₩89,738 | ₩90,329 | +0.28% | 281.9만 |
|---|
| 2026.01.21 | ₩92,837 | ₩93,240 | ₩90,329 | ₩91,254 | -1.71% | 421.6만 |
|---|
| 2026.01.20 | ₩92,354 | ₩93,615 | ₩91,509 | ₩93,361 | +1.09% | 350.9만 |
|---|
| 2026.01.16 | ₩89,161 | ₩90,101 | ₩89,014 | ₩89,725 | +0.63% | 225.8만 |
|---|
| 2026.01.15 | ₩88,839 | ₩89,698 | ₩88,611 | ₩89,443 | +0.68% | 177.7만 |
|---|
| 2026.01.14 | ₩89,752 | ₩90,986 | ₩89,577 | ₩89,872 | +0.13% | 318.9만 |
|---|
| 2026.01.13 | ₩88,571 | ₩89,631 | ₩88,437 | ₩89,014 | +0.50% | 194.4만 |
|---|
| 2026.01.12 | ₩89,792 | ₩89,792 | ₩88,410 | ₩88,652 | -1.27% | 157.2만 |
|---|
| 2026.01.09 | ₩89,792 | ₩90,168 | ₩88,585 | ₩88,907 | -0.99% | 274.5만 |
|---|
| 2026.01.08 | ₩90,181 | ₩90,543 | ₩89,738 | ₩90,033 | -0.16% | 244.8만 |
|---|
| 2026.01.07 | ₩89,296 | ₩90,033 | ₩88,839 | ₩89,980 | +0.77% | 251.5만 |
|---|
| 2026.01.06 | ₩90,382 | ₩90,422 | ₩89,242 | ₩89,376 | -1.11% | 215.5만 |
|---|
| 2026.01.05 | ₩90,744 | ₩90,771 | ₩89,966 | ₩90,422 | -0.35% | 199.6만 |
|---|
| 2026.01.02 | ₩90,932 | ₩92,502 | ₩90,624 | ₩91,630 | +0.77% | 329.7만 |
|---|
| 2025.12.31 | ₩90,490 | ₩91,925 | ₩90,449 | ₩91,885 | +1.54% | 120.9만 |
|---|
| 2025.12.30 | ₩90,355 | ₩90,597 | ₩90,087 | ₩90,503 | +0.16% | 97.9만 |
|---|
| 2025.12.29 | ₩90,315 | ₩90,704 | ₩89,899 | ₩90,248 | -0.07% | 155만 |
|---|
| 2025.12.26 | ₩89,470 | ₩89,846 | ₩89,228 | ₩89,564 | +0.10% | 110.5만 |
|---|
| 2025.12.24 | ₩90,127 | ₩90,154 | ₩89,376 | ₩89,497 | -0.70% | 82.8만 |
|---|
| 2025.12.23 | ₩92,743 | ₩92,743 | ₩91,603 | ₩91,657 | -1.17% | 157만 |
|---|
| 2025.12.22 | ₩92,690 | ₩93,039 | ₩92,328 | ₩92,462 | -0.25% | 132.8만 |
|---|
| 2025.12.19 | ₩94,729 | ₩94,756 | ₩93,468 | ₩93,602 | -1.19% | 197만 |
|---|
| 2025.12.18 | ₩94,944 | ₩95,695 | ₩94,045 | ₩95,266 | +0.34% | 238.5만 |
|---|
| 2025.12.17 | ₩94,313 | ₩96,728 | ₩94,179 | ₩96,688 | +2.52% | 294.1만 |
|---|
| 2025.12.16 | ₩94,474 | ₩95,641 | ₩93,978 | ₩94,568 | +0.10% | 274.1만 |
|---|
| 2025.12.15 | ₩92,650 | ₩94,420 | ₩92,636 | ₩94,018 | +1.48% | 192.1만 |
|---|
| 2025.12.12 | ₩91,979 | ₩94,394 | ₩91,818 | ₩93,723 | +1.90% | 397.2만 |
|---|
| 2025.12.11 | ₩92,743 | ₩93,535 | ₩91,643 | ₩91,670 | -1.16% | 344.6만 |
|---|
| 2025.12.10 | ₩93,441 | ₩93,776 | ₩91,684 | ₩92,086 | -1.45% | 427.2만 |
|---|
| 2025.12.09 | ₩93,240 | ₩93,387 | ₩92,636 | ₩93,267 | +0.03% | 240.2만 |
|---|
| 2025.12.08 | ₩92,274 | ₩93,629 | ₩92,274 | ₩93,079 | +0.87% | 238.5만 |
|---|
| 2025.12.05 | ₩92,569 | ₩92,824 | ₩91,764 | ₩92,515 | -0.06% | 305.1만 |
|---|
| 2025.12.04 | ₩92,515 | ₩93,562 | ₩92,502 | ₩92,757 | +0.26% | 170.7만 |
|---|
| 2025.12.03 | ₩93,790 | ₩94,018 | ₩92,596 | ₩92,891 | -0.96% | 220.6만 |
|---|
| 2025.12.02 | ₩93,374 | ₩94,098 | ₩92,837 | ₩93,495 | +0.13% | 242.5만 |
|---|
| 2025.12.01 | ₩94,206 | ₩94,206 | ₩93,065 | ₩93,790 | -0.44% | 328만 |
|---|
| 2025.11.28 | ₩93,589 | ₩93,723 | ₩92,837 | ₩92,931 | -0.70% | 169.4만 |
|---|
| 2025.11.26 | ₩94,447 | ₩94,675 | ₩93,280 | ₩93,857 | -0.63% | 1262.8만 |
|---|
| 2025.11.25 | ₩96,956 | ₩98,163 | ₩94,783 | ₩95,105 | -1.91% | 343.2만 |
|---|
| 2025.11.24 | ₩98,767 | ₩99,089 | ₩96,513 | ₩96,902 | -1.89% | 454.7만 |
|---|
| 2025.11.21 | ₩101,075 | ₩102,376 | ₩98,110 | ₩99,827 | -1.23% | 766.3만 |
|---|
| 2025.11.20 | ₩95,681 | ₩101,906 | ₩94,890 | ₩101,759 | +6.35% | 456.6만 |
|---|
| 2025.11.19 | ₩99,344 | ₩99,948 | ₩97,265 | ₩98,740 | -0.61% | 961.1만 |
|---|
| 2025.11.18 | ₩98,942 | ₩100,686 | ₩98,002 | ₩99,411 | +0.47% | 1106.2만 |
|---|
| 2025.11.17 | ₩96,661 | ₩98,807 | ₩95,453 | ₩97,801 | +1.18% | 1061.7만 |
|---|
| 2025.11.14 | ₩97,868 | ₩98,472 | ₩94,917 | ₩95,990 | -1.92% | 1023.6만 |
|---|
| 2025.11.13 | ₩93,575 | ₩96,258 | ₩93,441 | ₩95,856 | +2.44% | 976.3만 |
|---|
| 2025.11.12 | ₩92,368 | ₩93,441 | ₩92,301 | ₩92,837 | +0.51% | 549.1만 |
|---|
| 2025.11.11 | ₩93,709 | ₩93,978 | ₩92,636 | ₩92,904 | -0.86% | 647.1만 |
|---|
| 2025.11.10 | ₩94,514 | ₩95,118 | ₩93,039 | ₩93,307 | -1.28% | 519만 |
|---|
| 2025.11.07 | ₩97,130 | ₩99,009 | ₩96,191 | ₩96,191 | -0.97% | 858.5만 |
|---|
| 2025.11.06 | ₩94,581 | ₩96,795 | ₩94,313 | ₩96,325 | +1.84% | 854.7만 |
|---|
| 2025.11.05 | ₩94,984 | ₩95,252 | ₩93,307 | ₩94,246 | -0.78% | 572.8만 |
|---|
| 2025.11.04 | ₩94,648 | ₩95,051 | ₩93,575 | ₩94,917 | +0.28% | 730.7만 |
|---|
| 2025.11.03 | ₩92,032 | ₩93,575 | ₩91,965 | ₩92,703 | +0.73% | 516.2만 |
|---|
| 2025.10.31 | ₩92,167 | ₩93,776 | ₩92,167 | ₩92,971 | +0.87% | 707.7만 |
|---|
| 2025.10.30 | ₩92,435 | ₩93,508 | ₩91,831 | ₩93,508 | +1.16% | 884.4만 |
|---|
| 2025.10.29 | ₩91,093 | ₩92,636 | ₩90,825 | ₩91,429 | +0.37% | 517.2만 |
|---|
| 2025.10.28 | ₩91,563 | ₩92,167 | ₩91,026 | ₩91,496 | -0.07% | 360.6만 |
|---|
| 2025.10.27 | ₩92,703 | ₩92,837 | ₩91,898 | ₩92,032 | -0.72% | 266.1만 |
|---|
| 2025.10.24 | ₩94,447 | ₩94,648 | ₩93,776 | ₩94,179 | -0.28% | 389.1만 |
|---|
| 2025.10.23 | ₩96,661 | ₩96,795 | ₩95,319 | ₩95,655 | -1.04% | 418.8만 |
|---|
| 2025.10.22 | ₩95,588 | ₩98,069 | ₩95,588 | ₩96,795 | +1.26% | 909.2만 |
|---|
| 2025.10.21 | ₩95,722 | ₩96,124 | ₩95,252 | ₩95,722 | 0.00% | 326.9만 |
|---|
| 2025.10.20 | ₩96,862 | ₩96,862 | ₩95,386 | ₩95,655 | -1.25% | 387.4만 |
|---|
| 2025.10.17 | ₩99,210 | ₩99,545 | ₩97,265 | ₩97,667 | -1.56% | 799.7만 |
|---|
| 2025.10.16 | ₩96,929 | ₩99,746 | ₩96,325 | ₩98,740 | +1.87% | 968.5만 |
|---|
| 2025.10.15 | ₩96,862 | ₩99,210 | ₩95,856 | ₩97,332 | +0.48% | 720.3만 |
|---|
| 2025.10.14 | ₩99,746 | ₩100,887 | ₩97,130 | ₩98,137 | -1.61% | 627.4만 |
|---|
| 2025.10.13 | ₩98,673 | ₩98,942 | ₩97,399 | ₩97,868 | -0.82% | 568.3만 |
|---|
| 2025.10.10 | ₩95,588 | ₩101,088 | ₩95,051 | ₩101,021 | +5.68% | 709.7만 |
|---|