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 | ₩70,782 | ₩70,983 | ₩70,218 | ₩70,366 | -0.59% | 374.7만 |
| 2026.10.08 | ₩70,969 | ₩71,761 | ₩70,567 | ₩71,157 | +0.26% | 387.8만 |
| 2026.10.07 | ₩70,795 | ₩71,157 | ₩70,393 | ₩70,540 | -0.36% | 404.3만 |
| 2026.10.06 | ₩70,326 | ₩70,366 | ₩69,695 | ₩70,138 | -0.27% | 238.8만 |
| 2026.10.05 | ₩71,881 | ₩71,881 | ₩70,594 | ₩70,902 | -1.36% | 313.6만 |
| 2026.10.02 | ₩71,694 | ₩72,337 | ₩71,305 | ₩71,868 | +0.24% | 469.7만 |
| 2026.10.01 | ₩72,807 | ₩73,866 | ₩72,579 | ₩72,847 | +0.06% | 441.2만 |
| 2026.09.30 | ₩72,378 | ₩73,182 | ₩71,814 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,115 |
| +1.02% |
| 307.6만 |
| 2026.09.29 | ₩72,284 | ₩73,129 | ₩72,270 | ₩72,753 | +0.65% | 302.5만 |
|---|
| 2026.09.28 | ₩71,989 | ₩72,847 | ₩71,774 | ₩72,512 | +0.73% | 503.1만 |
|---|
| 2026.09.25 | ₩71,908 | ₩72,364 | ₩71,264 | ₩71,425 | -0.67% | 488.9만 |
|---|
| 2026.09.24 | ₩72,713 | ₩72,860 | ₩71,801 | ₩72,109 | -0.83% | 429.9만 |
|---|
| 2026.09.23 | ₩71,050 | ₩72,243 | ₩71,050 | ₩71,989 | +1.32% | 286.7만 |
|---|
| 2026.09.22 | ₩71,667 | ₩71,948 | ₩71,479 | ₩71,801 | +0.19% | 320.6만 |
|---|
| 2026.09.21 | ₩73,142 | ₩73,196 | ₩71,492 | ₩71,747 | -1.91% | 274.4만 |
|---|
| 2026.09.18 | ₩74,067 | ₩74,724 | ₩73,973 | ₩74,067 | 0.00% | 228.2만 |
|---|
| 2026.09.17 | ₩74,000 | ₩74,657 | ₩73,973 | ₩74,134 | +0.18% | 196.5만 |
|---|
| 2026.09.16 | ₩74,765 | ₩76,709 | ₩74,349 | ₩75,824 | +1.42% | 388.6만 |
|---|
| 2026.09.15 | ₩74,631 | ₩75,408 | ₩74,590 | ₩75,154 | +0.70% | 246.7만 |
|---|
| 2026.09.14 | ₩74,818 | ₩74,993 | ₩73,947 | ₩74,470 | -0.47% | 370.1만 |
|---|
| 2026.09.11 | ₩73,705 | ₩73,906 | ₩73,383 | ₩73,799 | +0.13% | 383.6만 |
|---|
| 2026.09.10 | ₩74,979 | ₩75,234 | ₩74,577 | ₩75,006 | +0.04% | 374.5만 |
|---|
| 2026.09.09 | ₩73,786 | ₩74,376 | ₩73,705 | ₩74,094 | +0.42% | 237.2만 |
|---|
| 2026.09.08 | ₩72,807 | ₩73,544 | ₩72,699 | ₩73,397 | +0.81% | 252.4만 |
|---|
| 2026.09.04 | ₩72,230 | ₩72,793 | ₩72,083 | ₩72,579 | +0.48% | 269.6만 |
|---|
| 2026.09.03 | ₩72,968 | ₩73,035 | ₩71,774 | ₩71,962 | -1.38% | 316.2만 |
|---|
| 2026.09.02 | ₩73,987 | ₩74,121 | ₩73,209 | ₩73,464 | -0.71% | 221.8만 |
|---|
| 2026.09.01 | ₩74,054 | ₩74,537 | ₩73,558 | ₩74,121 | +0.09% | 287.8만 |
|---|
| 2026.08.31 | ₩73,021 | ₩73,517 | ₩72,914 | ₩73,088 | +0.09% | 217.3만 |
|---|
| 2026.08.28 | ₩72,150 | ₩72,820 | ₩71,506 | ₩72,606 | +0.63% | 319.2만 |
|---|
| 2026.08.27 | ₩72,726 | ₩72,968 | ₩72,002 | ₩72,257 | -0.65% | 211.7만 |
|---|
| 2026.08.26 | ₩73,450 | ₩73,585 | ₩72,954 | ₩73,196 | -0.35% | 144만 |
|---|
| 2026.08.25 | ₩73,129 | ₩73,719 | ₩73,035 | ₩73,209 | +0.11% | 201.9만 |
|---|
| 2026.08.24 | ₩73,370 | ₩73,906 | ₩73,303 | ₩73,611 | +0.33% | 270.6만 |
|---|
| 2026.08.21 | ₩73,129 | ₩73,491 | ₩72,780 | ₩73,209 | +0.11% | 188.2만 |
|---|
| 2026.08.20 | ₩73,088 | ₩73,812 | ₩72,686 | ₩73,719 | +0.86% | 199.7만 |
|---|
| 2026.08.19 | ₩72,243 | ₩72,646 | ₩71,841 | ₩72,471 | +0.32% | 252.3만 |
|---|
| 2026.08.18 | ₩72,538 | ₩72,860 | ₩72,391 | ₩72,766 | +0.31% | 224.2만 |
|---|
| 2026.08.17 | ₩71,130 | ₩71,814 | ₩71,036 | ₩71,774 | +0.90% | 163.4만 |
|---|
| 2026.08.14 | ₩70,674 | ₩71,251 | ₩70,648 | ₩71,077 | +0.57% | 133.8만 |
|---|
| 2026.08.13 | ₩71,305 | ₩71,412 | ₩70,460 | ₩70,755 | -0.77% | 217.1만 |
|---|
| 2026.08.12 | ₩71,318 | ₩71,948 | ₩71,291 | ₩71,720 | +0.56% | 203.1만 |
|---|
| 2026.08.11 | ₩71,305 | ₩72,270 | ₩71,305 | ₩72,069 | +1.07% | 136.8만 |
|---|
| 2026.08.10 | ₩71,653 | ₩71,787 | ₩71,211 | ₩71,573 | -0.11% | 146.8만 |
|---|
| 2026.08.07 | ₩71,962 | ₩72,217 | ₩71,399 | ₩71,546 | -0.58% | 231.5만 |
|---|
| 2026.08.06 | ₩72,042 | ₩72,552 | ₩71,734 | ₩72,351 | +0.43% | 238.6만 |
|---|
| 2026.08.05 | ₩70,969 | ₩72,136 | ₩70,768 | ₩72,083 | +1.57% | 331.3만 |
|---|
| 2026.08.04 | ₩73,893 | ₩73,893 | ₩71,372 | ₩71,774 | -2.87% | 339.6만 |
|---|
| 2026.08.03 | ₩76,119 | ₩76,200 | ₩74,268 | ₩74,429 | -2.22% | 346.1만 |
|---|
| 2026.07.31 | ₩77,098 | ₩78,573 | ₩76,226 | ₩76,615 | -0.63% | 411.4만 |
|---|
| 2026.07.30 | ₩78,909 | ₩79,204 | ₩77,487 | ₩77,621 | -1.63% | 363.8만 |
|---|
| 2026.07.29 | ₩78,144 | ₩80,397 | ₩77,541 | ₩80,344 | +2.81% | 388.2만 |
|---|
| 2026.07.28 | ₩78,238 | ₩78,909 | ₩77,474 | ₩77,903 | -0.43% | 242.4만 |
|---|
| 2026.07.27 | ₩77,004 | ₩78,922 | ₩76,884 | ₩78,251 | +1.62% | 215.6만 |
|---|
| 2026.07.24 | ₩78,359 | ₩78,600 | ₩77,246 | ₩78,265 | -0.12% | 202.8만 |
|---|
| 2026.07.23 | ₩78,117 | ₩78,962 | ₩77,460 | ₩78,332 | +0.27% | 226.1만 |
|---|
| 2026.07.22 | ₩76,589 | ₩76,656 | ₩75,918 | ₩76,441 | -0.19% | 183.5만 |
|---|
| 2026.07.21 | ₩76,669 | ₩77,085 | ₩76,079 | ₩76,240 | -0.56% | 178.8만 |
|---|
| 2026.07.20 | ₩76,481 | ₩77,635 | ₩76,133 | ₩77,487 | +1.32% | 280.7만 |
|---|
| 2026.07.17 | ₩77,487 | ₩77,742 | ₩76,428 | ₩77,272 | -0.28% | 235.4만 |
|---|
| 2026.07.16 | ₩75,261 | ₩76,226 | ₩74,926 | ₩75,690 | +0.57% | 205.4만 |
|---|
| 2026.07.15 | ₩74,966 | ₩75,757 | ₩74,684 | ₩74,859 | -0.14% | 293.8만 |
|---|
| 2026.07.14 | ₩75,610 | ₩76,025 | ₩75,127 | ₩75,395 | -0.28% | 255.8만 |
|---|
| 2026.07.13 | ₩75,274 | ₩76,173 | ₩75,006 | ₩75,958 | +0.91% | 289.6만 |
|---|
| 2026.07.10 | ₩75,355 | ₩76,146 | ₩74,684 | ₩74,791 | -0.75% | 243.8만 |
|---|
| 2026.07.09 | ₩76,267 | ₩76,602 | ₩75,314 | ₩75,368 | -1.18% | 158.3만 |
|---|
| 2026.07.08 | ₩77,071 | ₩77,822 | ₩76,481 | ₩76,669 | -0.52% | 254.4만 |
|---|
| 2026.07.07 | ₩75,623 | ₩76,629 | ₩75,462 | ₩76,159 | +0.71% | 318.2만 |
|---|
| 2026.07.06 | ₩75,958 | ₩76,173 | ₩75,167 | ₩75,408 | -0.72% | 201.7만 |
|---|
| 2026.07.02 | ₩76,159 | ₩77,675 | ₩75,395 | ₩76,669 | +0.67% | 358.9만 |
|---|
| 2026.07.01 | ₩76,615 | ₩77,098 | ₩75,663 | ₩76,428 | -0.25% | 234.5만 |
|---|
| 2026.06.30 | ₩77,286 | ₩77,380 | ₩75,931 | ₩76,267 | -1.32% | 169.7만 |
|---|
| 2026.06.29 | ₩78,332 | ₩79,271 | ₩77,246 | ₩77,407 | -1.18% | 219.1만 |
|---|
| 2026.06.26 | ₩79,955 | ₩80,384 | ₩78,305 | ₩79,593 | -0.45% | 332.6만 |
|---|
| 2026.06.25 | ₩77,728 | ₩79,727 | ₩77,648 | ₩78,909 | +1.52% | 335.2만 |
|---|
| 2026.06.24 | ₩78,520 | ₩79,432 | ₩77,500 | ₩78,976 | +0.58% | 399.6만 |
|---|
| 2026.06.23 | ₩79,633 | ₩79,914 | ₩78,412 | ₩79,619 | -0.02% | 300.7만 |
|---|
| 2026.06.22 | ₩76,709 | ₩77,635 | ₩76,213 | ₩77,420 | +0.93% | 229.6만 |
|---|
| 2026.06.18 | ₩76,682 | ₩77,514 | ₩76,589 | ₩76,910 | +0.30% | 272.5만 |
|---|
| 2026.06.17 | ₩76,320 | ₩78,774 | ₩76,133 | ₩78,412 | +2.74% | 547.1만 |
|---|
| 2026.06.16 | ₩75,623 | ₩76,575 | ₩75,475 | ₩76,495 | +1.15% | 180.6만 |
|---|
| 2026.06.15 | ₩76,200 | ₩76,213 | ₩75,180 | ₩75,596 | -0.79% | 380.7만 |
|---|
| 2026.06.12 | ₩78,520 | ₩79,740 | ₩77,742 | ₩78,332 | -0.24% | 548.1만 |
|---|
| 2026.06.11 | ₩81,135 | ₩82,073 | ₩78,600 | ₩79,083 | -2.53% | 739.1만 |
|---|
| 2026.06.10 | ₩80,156 | ₩81,859 | ₩79,083 | ₩81,859 | +2.12% | 582.8만 |
|---|
| 2026.06.09 | ₩77,930 | ₩82,422 | ₩77,232 | ₩79,338 | +1.81% | 594만 |
|---|
| 2026.06.08 | ₩77,956 | ₩79,056 | ₩77,527 | ₩78,815 | +1.10% | 424.1만 |
|---|
| 2026.06.05 | ₩76,253 | ₩79,566 | ₩76,159 | ₩79,217 | +3.89% | 418.3만 |
|---|
| 2026.06.04 | ₩76,240 | ₩76,374 | ₩74,993 | ₩75,234 | -1.32% | 201.5만 |
|---|
| 2026.06.03 | ₩75,033 | ₩75,918 | ₩74,912 | ₩75,757 | +0.97% | 332.5만 |
|---|
| 2026.06.02 | ₩75,221 | ₩75,288 | ₩74,563 | ₩74,751 | -0.62% | 220.7만 |
|---|
| 2026.06.01 | ₩75,516 | ₩75,663 | ₩74,563 | ₩74,912 | -0.80% | 493.3만 |
|---|
| 2026.05.29 | ₩75,422 | ₩75,636 | ₩74,979 | ₩75,314 | -0.14% | 462.8만 |
|---|
| 2026.05.28 | ₩76,508 | ₩76,696 | ₩75,489 | ₩75,610 | -1.17% | 331만 |
|---|
| 2026.05.27 | ₩76,334 | ₩76,870 | ₩76,253 | ₩76,401 | +0.09% | 212.8만 |
|---|
| 2026.05.26 | ₩76,495 | ₩76,830 | ₩76,065 | ₩76,374 | -0.16% | 173.6만 |
|---|
| 2026.05.22 | ₩77,272 | ₩77,594 | ₩76,696 | ₩77,366 | +0.12% | 380.6만 |
|---|
| 2026.05.21 | ₩78,788 | ₩79,083 | ₩77,460 | ₩77,903 | -1.12% | 621.7만 |
|---|
| 2026.05.20 | ₩79,418 | ₩79,807 | ₩78,104 | ₩78,211 | -1.52% | 411.1만 |
|---|
| 2026.05.19 | ₩79,593 | ₩80,276 | ₩78,989 | ₩79,780 | +0.24% | 329.7만 |
|---|
| 2026.05.18 | ₩78,479 | ₩79,861 | ₩78,158 | ₩78,788 | +0.39% | 442.9만 |
|---|
| 2026.05.15 | ₩78,050 | ₩78,882 | ₩77,742 | ₩78,627 | +0.74% | 441만 |
|---|
| 2026.05.14 | ₩77,635 | ₩77,648 | ₩76,414 | ₩76,723 | -1.17% | 353.2만 |
|---|
| 2026.05.13 | ₩78,734 | ₩79,365 | ₩77,581 | ₩77,916 | -1.04% | 273.9만 |
|---|
| 2026.05.12 | ₩79,043 | ₩80,129 | ₩78,640 | ₩78,761 | -0.36% | 375.6만 |
|---|
| 2026.05.11 | ₩79,096 | ₩79,110 | ₩78,184 | ₩78,493 | -0.76% | 315.2만 |
|---|
| 2026.05.08 | ₩79,445 | ₩79,512 | ₩78,748 | ₩78,868 | -0.73% | 310.7만 |
|---|
| 2026.05.07 | ₩79,351 | ₩80,491 | ₩79,110 | ₩80,102 | +0.95% | 608.2만 |
|---|
| 2026.05.06 | ₩80,853 | ₩80,934 | ₩79,432 | ₩79,619 | -1.53% | 396.5만 |
|---|
| 2026.05.05 | ₩82,301 | ₩82,369 | ₩81,564 | ₩81,846 | -0.55% | 281만 |
|---|
| 2026.05.04 | ₩82,690 | ₩83,817 | ₩82,221 | ₩83,120 | +0.52% | 467만 |
|---|
| 2026.05.01 | ₩82,382 | ₩82,556 | ₩81,564 | ₩82,516 | +0.16% | 405.8만 |
|---|
| 2026.04.30 | ₩83,871 | ₩84,863 | ₩82,650 | ₩82,972 | -1.07% | 327.5만 |
|---|
| 2026.04.29 | ₩84,729 | ₩85,332 | ₩84,434 | ₩84,568 | -0.19% | 331.9만 |
|---|
| 2026.04.28 | ₩84,501 | ₩85,091 | ₩84,259 | ₩84,528 | +0.03% | 293.1만 |
|---|
| 2026.04.27 | ₩84,152 | ₩84,367 | ₩83,602 | ₩83,696 | -0.54% | 293.7만 |
|---|
| 2026.04.24 | ₩84,715 | ₩85,131 | ₩83,830 | ₩83,951 | -0.90% | 414.9만 |
|---|
| 2026.04.23 | ₩84,984 | ₩86,660 | ₩84,273 | ₩85,225 | +0.28% | 681.1만 |
|---|
| 2026.04.22 | ₩85,010 | ₩85,265 | ₩84,461 | ₩84,514 | -0.58% | 402.3만 |
|---|
| 2026.04.21 | ₩84,769 | ₩86,579 | ₩84,514 | ₩86,231 | +1.72% | 681.3만 |
|---|
| 2026.04.20 | ₩85,118 | ₩85,721 | ₩84,836 | ₩85,118 | 0.00% | 385.3만 |
|---|
| 2026.04.17 | ₩85,735 | ₩85,815 | ₩84,192 | ₩84,769 | -1.13% | 577.7만 |
|---|
| 2026.04.16 | ₩86,901 | ₩87,545 | ₩86,499 | ₩86,794 | -0.12% | 295.4만 |
|---|
| 2026.04.15 | ₩88,363 | ₩88,618 | ₩87,089 | ₩87,210 | -1.31% | 409.4만 |
|---|
| 2026.04.14 | ₩90,321 | ₩90,334 | ₩88,511 | ₩88,564 | -1.95% | 490.7만 |
|---|
| 2026.04.13 | ₩93,097 | ₩93,298 | ₩90,683 | ₩90,764 | -2.51% | 350.8만 |
|---|
| 2026.04.10 | ₩92,038 | ₩92,775 | ₩91,823 | ₩92,534 | +0.54% | 319.4만 |
|---|
| 2026.04.09 | ₩93,701 | ₩94,009 | ₩91,984 | ₩92,346 | -1.45% | 436.7만 |
|---|
| 2026.04.08 | ₩93,245 | ₩94,693 | ₩93,043 | ₩93,406 | +0.17% | 493.3만 |
|---|
| 2026.04.07 | ₩99,118 | ₩100,781 | ₩98,260 | ₩98,327 | -0.80% | 590.1만 |
|---|
| 2026.04.06 | ₩99,333 | ₩99,414 | ₩98,193 | ₩98,408 | -0.93% | 285.9만 |
|---|
| 2026.04.02 | ₩102,149 | ₩102,552 | ₩98,663 | ₩99,279 | -2.81% | 520만 |
|---|
| 2026.04.01 | ₩99,802 | ₩100,071 | ₩98,367 | ₩99,387 | -0.42% | 424.5만 |
|---|
| 2026.03.31 | ₩104,724 | ₩105,046 | ₩100,486 | ₩100,916 | -3.64% | 728.1만 |
|---|
| 2026.03.30 | ₩104,349 | ₩107,956 | ₩104,255 | ₩107,044 | +2.58% | 345.7만 |
|---|
| 2026.03.27 | ₩103,638 | ₩106,615 | ₩103,598 | ₩106,307 | +2.58% | 518.2만 |
|---|
| 2026.03.26 | ₩100,634 | ₩102,780 | ₩99,762 | ₩102,713 | +2.07% | 402만 |
|---|
| 2026.03.25 | ₩98,595 | ₩99,923 | ₩97,898 | ₩99,159 | +0.57% | 282.1만 |
|---|
| 2026.03.24 | ₩101,358 | ₩101,787 | ₩99,615 | ₩100,795 | -0.56% | 381.4만 |
|---|
| 2026.03.23 | ₩99,279 | ₩100,540 | ₩97,818 | ₩100,071 | +0.80% | 687.4만 |
|---|
| 2026.03.20 | ₩99,816 | ₩103,370 | ₩99,776 | ₩102,230 | +2.42% | 564.6만 |
|---|
| 2026.03.19 | ₩100,165 | ₩100,674 | ₩98,354 | ₩99,333 | -0.83% | 558.2만 |
|---|
| 2026.03.18 | ₩96,798 | ₩98,823 | ₩96,410 | ₩98,756 | +2.02% | 390.6만 |
|---|
| 2026.03.17 | ₩95,605 | ₩96,262 | ₩95,015 | ₩96,088 | +0.50% | 217.5만 |
|---|
| 2026.03.16 | ₩96,758 | ₩97,093 | ₩95,645 | ₩96,557 | -0.21% | 430.7만 |
|---|
| 2026.03.13 | ₩96,490 | ₩98,797 | ₩95,591 | ₩98,528 | +2.11% | 550.6만 |
|---|
| 2026.03.12 | ₩95,900 | ₩97,389 | ₩95,779 | ₩97,362 | +1.52% | 548.9만 |
|---|
| 2026.03.11 | ₩94,089 | ₩95,256 | ₩93,392 | ₩94,438 | +0.37% | 331만 |
|---|
| 2026.03.10 | ₩94,022 | ₩94,827 | ₩92,453 | ₩94,224 | +0.21% | 610.9만 |
|---|
| 2026.03.09 | ₩97,228 | ₩98,354 | ₩93,379 | ₩93,835 | -3.49% | 754.4만 |
|---|
| 2026.03.06 | ₩95,203 | ₩96,195 | ₩94,465 | ₩95,498 | +0.31% | 521만 |
|---|
| 2026.03.05 | ₩92,735 | ₩94,492 | ₩91,836 | ₩92,950 | +0.23% | 801.5만 |
|---|
| 2026.03.04 | ₩92,883 | ₩93,432 | ₩91,381 | ₩91,944 | -1.01% | 424.3만 |
|---|
| 2026.03.03 | ₩94,612 | ₩96,061 | ₩92,614 | ₩93,231 | -1.46% | 516.3만 |
|---|
| 2026.03.02 | ₩93,620 | ₩93,808 | ₩90,992 | ₩91,595 | -2.16% | 369.8만 |
|---|
| 2026.02.27 | ₩92,440 | ₩92,789 | ₩91,448 | ₩91,582 | -0.93% | 362.7만 |
|---|
| 2026.02.26 | ₩89,677 | ₩91,971 | ₩89,677 | ₩90,670 | +1.11% | 293.6만 |
|---|
| 2026.02.25 | ₩90,469 | ₩90,482 | ₩89,543 | ₩89,677 | -0.87% | 211.4만 |
|---|
| 2026.02.24 | ₩92,668 | ₩93,191 | ₩90,938 | ₩91,193 | -1.59% | 259.6만 |
|---|
| 2026.02.23 | ₩91,085 | ₩93,030 | ₩90,509 | ₩92,520 | +1.58% | 280.1만 |
|---|
| 2026.02.20 | ₩92,574 | ₩92,695 | ₩90,495 | ₩90,656 | -2.07% | 490.3만 |
|---|
| 2026.02.19 | ₩92,078 | ₩92,681 | ₩91,461 | ₩91,877 | -0.22% | 300만 |
|---|
| 2026.02.18 | ₩92,024 | ₩92,333 | ₩90,630 | ₩91,407 | -0.67% | 387.6만 |
|---|
| 2026.02.17 | ₩93,043 | ₩94,224 | ₩91,756 | ₩92,333 | -0.76% | 268.7만 |
|---|
| 2026.02.13 | ₩92,574 | ₩93,714 | ₩91,327 | ₩92,601 | +0.03% | 381.8만 |
|---|
| 2026.02.12 | ₩89,235 | ₩92,829 | ₩88,953 | ₩92,601 | +3.77% | 458.3만 |
|---|
| 2026.02.11 | ₩88,631 | ₩90,522 | ₩88,457 | ₩89,798 | +1.32% | 447.6만 |
|---|
| 2026.02.10 | ₩89,020 | ₩89,852 | ₩88,591 | ₩89,758 | +0.83% | 273.6만 |
|---|
| 2026.02.09 | ₩90,415 | ₩90,697 | ₩88,739 | ₩89,248 | -1.29% | 309.6만 |
|---|
| 2026.02.06 | ₩92,614 | ₩92,762 | ₩89,610 | ₩90,039 | -2.78% | 724.9만 |
|---|
| 2026.02.05 | ₩92,735 | ₩94,076 | ₩91,997 | ₩93,634 | +0.97% | 676.5만 |
|---|
| 2026.02.04 | ₩90,214 | ₩92,453 | ₩89,905 | ₩91,300 | +1.20% | 546만 |
|---|
| 2026.02.03 | ₩88,672 | ₩91,796 | ₩88,497 | ₩90,402 | +1.95% | 393.8만 |
|---|
| 2026.02.02 | ₩90,375 | ₩90,415 | ₩88,470 | ₩88,846 | -1.69% | 298.1만 |
|---|
| 2026.01.30 | ₩89,771 | ₩90,965 | ₩89,154 | ₩89,744 | -0.03% | 403.2만 |
|---|
| 2026.01.29 | ₩88,537 | ₩91,461 | ₩88,390 | ₩89,141 | +0.68% | 424.3만 |
|---|
| 2026.01.28 | ₩88,336 | ₩89,114 | ₩88,122 | ₩88,712 | +0.43% | 360.8만 |
|---|
| 2026.01.27 | ₩89,034 | ₩89,195 | ₩88,430 | ₩88,685 | -0.39% | 181.5만 |
|---|
| 2026.01.26 | ₩89,986 | ₩90,120 | ₩89,020 | ₩89,396 | -0.66% | 169.5만 |
|---|
| 2026.01.23 | ₩90,562 | ₩90,790 | ₩89,811 | ₩90,281 | -0.31% | 192.6만 |
|---|
| 2026.01.22 | ₩90,039 | ₩90,817 | ₩89,704 | ₩90,294 | +0.28% | 281.9만 |
|---|
| 2026.01.21 | ₩92,802 | ₩93,204 | ₩90,294 | ₩91,220 | -1.71% | 421.6만 |
|---|
| 2026.01.20 | ₩92,319 | ₩93,580 | ₩91,474 | ₩93,325 | +1.09% | 350.9만 |
|---|
| 2026.01.16 | ₩89,128 | ₩90,066 | ₩88,980 | ₩89,691 | +0.63% | 225.8만 |
|---|
| 2026.01.15 | ₩88,806 | ₩89,664 | ₩88,578 | ₩89,409 | +0.68% | 177.7만 |
|---|
| 2026.01.14 | ₩89,718 | ₩90,951 | ₩89,543 | ₩89,838 | +0.13% | 318.9만 |
|---|
| 2026.01.13 | ₩88,537 | ₩89,597 | ₩88,403 | ₩88,980 | +0.50% | 194.4만 |
|---|
| 2026.01.12 | ₩89,758 | ₩89,758 | ₩88,377 | ₩88,618 | -1.27% | 157.2만 |
|---|
| 2026.01.09 | ₩89,758 | ₩90,133 | ₩88,551 | ₩88,873 | -0.99% | 274.5만 |
|---|
| 2026.01.08 | ₩90,147 | ₩90,509 | ₩89,704 | ₩89,999 | -0.16% | 244.8만 |
|---|
| 2026.01.07 | ₩89,262 | ₩89,999 | ₩88,806 | ₩89,946 | +0.77% | 251.5만 |
|---|
| 2026.01.06 | ₩90,348 | ₩90,388 | ₩89,208 | ₩89,342 | -1.11% | 215.5만 |
|---|
| 2026.01.05 | ₩90,710 | ₩90,737 | ₩89,932 | ₩90,388 | -0.35% | 199.6만 |
|---|
| 2026.01.02 | ₩90,898 | ₩92,467 | ₩90,589 | ₩91,595 | +0.77% | 329.7만 |
|---|
| 2025.12.31 | ₩90,455 | ₩91,890 | ₩90,415 | ₩91,850 | +1.54% | 120.9만 |
|---|
| 2025.12.30 | ₩90,321 | ₩90,562 | ₩90,053 | ₩90,469 | +0.16% | 97.9만 |
|---|
| 2025.12.29 | ₩90,281 | ₩90,670 | ₩89,865 | ₩90,214 | -0.07% | 155만 |
|---|
| 2025.12.26 | ₩89,436 | ₩89,811 | ₩89,195 | ₩89,530 | +0.10% | 110.5만 |
|---|
| 2025.12.24 | ₩90,093 | ₩90,120 | ₩89,342 | ₩89,463 | -0.70% | 82.8만 |
|---|
| 2025.12.23 | ₩92,708 | ₩92,708 | ₩91,568 | ₩91,622 | -1.17% | 157만 |
|---|
| 2025.12.22 | ₩92,655 | ₩93,003 | ₩92,292 | ₩92,427 | -0.25% | 132.8만 |
|---|
| 2025.12.19 | ₩94,693 | ₩94,720 | ₩93,432 | ₩93,566 | -1.19% | 197만 |
|---|
| 2025.12.18 | ₩94,908 | ₩95,659 | ₩94,009 | ₩95,229 | +0.34% | 238.5만 |
|---|
| 2025.12.17 | ₩94,277 | ₩96,691 | ₩94,143 | ₩96,651 | +2.52% | 294.1만 |
|---|
| 2025.12.16 | ₩94,438 | ₩95,605 | ₩93,942 | ₩94,532 | +0.10% | 274.1만 |
|---|
| 2025.12.15 | ₩92,614 | ₩94,385 | ₩92,601 | ₩93,982 | +1.48% | 192.1만 |
|---|
| 2025.12.12 | ₩91,944 | ₩94,358 | ₩91,783 | ₩93,687 | +1.90% | 397.2만 |
|---|
| 2025.12.11 | ₩92,708 | ₩93,499 | ₩91,608 | ₩91,635 | -1.16% | 344.6만 |
|---|
| 2025.12.10 | ₩93,406 | ₩93,741 | ₩91,649 | ₩92,051 | -1.45% | 427.2만 |
|---|
| 2025.12.09 | ₩93,204 | ₩93,352 | ₩92,601 | ₩93,231 | +0.03% | 240.2만 |
|---|
| 2025.12.08 | ₩92,239 | ₩93,593 | ₩92,239 | ₩93,043 | +0.87% | 238.5만 |
|---|
| 2025.12.05 | ₩92,534 | ₩92,789 | ₩91,729 | ₩92,480 | -0.06% | 305.1만 |
|---|
| 2025.12.04 | ₩92,480 | ₩93,526 | ₩92,467 | ₩92,722 | +0.26% | 170.7만 |
|---|
| 2025.12.03 | ₩93,754 | ₩93,982 | ₩92,561 | ₩92,856 | -0.96% | 220.6만 |
|---|
| 2025.12.02 | ₩93,338 | ₩94,063 | ₩92,802 | ₩93,459 | +0.13% | 242.5만 |
|---|
| 2025.12.01 | ₩94,170 | ₩94,170 | ₩93,030 | ₩93,754 | -0.44% | 328만 |
|---|
| 2025.11.28 | ₩93,553 | ₩93,687 | ₩92,802 | ₩92,896 | -0.70% | 169.4만 |
|---|
| 2025.11.26 | ₩94,411 | ₩94,639 | ₩93,245 | ₩93,821 | -0.63% | 1262.8만 |
|---|
| 2025.11.25 | ₩96,919 | ₩98,126 | ₩94,747 | ₩95,068 | -1.91% | 343.2만 |
|---|
| 2025.11.24 | ₩98,730 | ₩99,051 | ₩96,477 | ₩96,865 | -1.89% | 454.7만 |
|---|
| 2025.11.21 | ₩101,036 | ₩102,337 | ₩98,072 | ₩99,789 | -1.23% | 766.3만 |
|---|
| 2025.11.20 | ₩95,645 | ₩101,868 | ₩94,854 | ₩101,720 | +6.35% | 456.6만 |
|---|
| 2025.11.19 | ₩99,306 | ₩99,910 | ₩97,228 | ₩98,703 | -0.61% | 961.1만 |
|---|
| 2025.11.18 | ₩98,904 | ₩100,647 | ₩97,965 | ₩99,373 | +0.47% | 1106.2만 |
|---|
| 2025.11.17 | ₩96,624 | ₩98,770 | ₩95,417 | ₩97,764 | +1.18% | 1061.7만 |
|---|
| 2025.11.14 | ₩97,831 | ₩98,435 | ₩94,881 | ₩95,954 | -1.92% | 1023.6만 |
|---|
| 2025.11.13 | ₩93,540 | ₩96,222 | ₩93,406 | ₩95,819 | +2.44% | 976.3만 |
|---|
| 2025.11.12 | ₩92,333 | ₩93,406 | ₩92,266 | ₩92,802 | +0.51% | 549.1만 |
|---|
| 2025.11.11 | ₩93,674 | ₩93,942 | ₩92,601 | ₩92,869 | -0.86% | 647.1만 |
|---|
| 2025.11.10 | ₩94,478 | ₩95,082 | ₩93,003 | ₩93,271 | -1.28% | 519만 |
|---|
| 2025.11.07 | ₩97,093 | ₩98,971 | ₩96,155 | ₩96,155 | -0.97% | 858.5만 |
|---|
| 2025.11.06 | ₩94,545 | ₩96,758 | ₩94,277 | ₩96,289 | +1.84% | 854.7만 |
|---|
| 2025.11.05 | ₩94,948 | ₩95,216 | ₩93,271 | ₩94,210 | -0.78% | 572.8만 |
|---|
| 2025.11.04 | ₩94,612 | ₩95,015 | ₩93,540 | ₩94,881 | +0.28% | 730.7만 |
|---|
| 2025.11.03 | ₩91,997 | ₩93,540 | ₩91,930 | ₩92,668 | +0.73% | 516.2만 |
|---|
| 2025.10.31 | ₩92,132 | ₩93,741 | ₩92,132 | ₩92,936 | +0.87% | 707.7만 |
|---|
| 2025.10.30 | ₩92,400 | ₩93,473 | ₩91,796 | ₩93,473 | +1.16% | 884.4만 |
|---|
| 2025.10.29 | ₩91,059 | ₩92,601 | ₩90,790 | ₩91,394 | +0.37% | 517.2만 |
|---|
| 2025.10.28 | ₩91,528 | ₩92,132 | ₩90,992 | ₩91,461 | -0.07% | 360.6만 |
|---|
| 2025.10.27 | ₩92,668 | ₩92,802 | ₩91,863 | ₩91,997 | -0.72% | 266.1만 |
|---|
| 2025.10.24 | ₩94,411 | ₩94,612 | ₩93,741 | ₩94,143 | -0.28% | 389.1만 |
|---|
| 2025.10.23 | ₩96,624 | ₩96,758 | ₩95,283 | ₩95,618 | -1.04% | 418.8만 |
|---|
| 2025.10.22 | ₩95,551 | ₩98,032 | ₩95,551 | ₩96,758 | +1.26% | 909.2만 |
|---|
| 2025.10.21 | ₩95,685 | ₩96,088 | ₩95,216 | ₩95,685 | 0.00% | 326.9만 |
|---|
| 2025.10.20 | ₩96,825 | ₩96,825 | ₩95,350 | ₩95,618 | -1.25% | 387.4만 |
|---|
| 2025.10.17 | ₩99,172 | ₩99,507 | ₩97,228 | ₩97,630 | -1.56% | 799.7만 |
|---|
| 2025.10.16 | ₩96,892 | ₩99,709 | ₩96,289 | ₩98,703 | +1.87% | 968.5만 |
|---|
| 2025.10.15 | ₩96,825 | ₩99,172 | ₩95,819 | ₩97,295 | +0.48% | 720.3만 |
|---|
| 2025.10.14 | ₩99,709 | ₩100,848 | ₩97,093 | ₩98,099 | -1.61% | 627.4만 |
|---|
| 2025.10.13 | ₩98,636 | ₩98,904 | ₩97,362 | ₩97,831 | -0.82% | 568.3만 |
|---|
| 2025.10.10 | ₩95,551 | ₩101,050 | ₩95,015 | ₩100,983 | +5.68% | 709.7만 |
|---|