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 | ₩70,795 | ₩70,997 | ₩70,232 | ₩70,380 | -0.59% | 374.7만 |
| 2026.10.08 | ₩70,983 | ₩71,775 | ₩70,581 | ₩71,171 | +0.26% | 387.8만 |
| 2026.10.07 | ₩70,809 | ₩71,171 | ₩70,406 | ₩70,554 | -0.36% | 404.3만 |
| 2026.10.06 | ₩70,339 | ₩70,380 | ₩69,709 | ₩70,152 | -0.27% | 238.8만 |
| 2026.10.05 | ₩71,895 | ₩71,895 | ₩70,608 | ₩70,916 | -1.36% | 313.6만 |
| 2026.10.02 | ₩71,708 | ₩72,351 | ₩71,319 | ₩71,882 | +0.24% | 469.7만 |
| 2026.10.01 | ₩72,821 | ₩73,880 | ₩72,593 | ₩72,861 | +0.06% | 441.2만 |
| 2026.09.30 | ₩72,392 | ₩73,196 | ₩71,828 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,129 |
| +1.02% |
| 307.6만 |
| 2026.09.29 | ₩72,298 | ₩73,143 | ₩72,284 | ₩72,767 | +0.65% | 302.5만 |
|---|
| 2026.09.28 | ₩72,003 | ₩72,861 | ₩71,788 | ₩72,526 | +0.73% | 503.1만 |
|---|
| 2026.09.25 | ₩71,922 | ₩72,378 | ₩71,278 | ₩71,439 | -0.67% | 488.9만 |
|---|
| 2026.09.24 | ₩72,727 | ₩72,874 | ₩71,815 | ₩72,123 | -0.83% | 429.9만 |
|---|
| 2026.09.23 | ₩71,064 | ₩72,257 | ₩71,064 | ₩72,003 | +1.32% | 286.7만 |
|---|
| 2026.09.22 | ₩71,681 | ₩71,962 | ₩71,493 | ₩71,815 | +0.19% | 320.6만 |
|---|
| 2026.09.21 | ₩73,156 | ₩73,210 | ₩71,506 | ₩71,761 | -1.91% | 274.4만 |
|---|
| 2026.09.18 | ₩74,082 | ₩74,739 | ₩73,988 | ₩74,082 | 0.00% | 228.2만 |
|---|
| 2026.09.17 | ₩74,015 | ₩74,672 | ₩73,988 | ₩74,149 | +0.18% | 196.5만 |
|---|
| 2026.09.16 | ₩74,779 | ₩76,724 | ₩74,363 | ₩75,839 | +1.42% | 388.6만 |
|---|
| 2026.09.15 | ₩74,645 | ₩75,423 | ₩74,605 | ₩75,168 | +0.70% | 246.7만 |
|---|
| 2026.09.14 | ₩74,833 | ₩75,007 | ₩73,961 | ₩74,484 | -0.47% | 370.1만 |
|---|
| 2026.09.11 | ₩73,719 | ₩73,921 | ₩73,398 | ₩73,813 | +0.13% | 383.6만 |
|---|
| 2026.09.10 | ₩74,994 | ₩75,249 | ₩74,591 | ₩75,021 | +0.04% | 374.5만 |
|---|
| 2026.09.09 | ₩73,800 | ₩74,390 | ₩73,719 | ₩74,108 | +0.42% | 237.2만 |
|---|
| 2026.09.08 | ₩72,821 | ₩73,559 | ₩72,713 | ₩73,411 | +0.81% | 252.4만 |
|---|
| 2026.09.04 | ₩72,244 | ₩72,807 | ₩72,096 | ₩72,593 | +0.48% | 269.6만 |
|---|
| 2026.09.03 | ₩72,982 | ₩73,049 | ₩71,788 | ₩71,976 | -1.38% | 316.2만 |
|---|
| 2026.09.02 | ₩74,001 | ₩74,135 | ₩73,223 | ₩73,478 | -0.71% | 221.8만 |
|---|
| 2026.09.01 | ₩74,068 | ₩74,551 | ₩73,572 | ₩74,135 | +0.09% | 287.8만 |
|---|
| 2026.08.31 | ₩73,035 | ₩73,532 | ₩72,928 | ₩73,102 | +0.09% | 217.3만 |
|---|
| 2026.08.28 | ₩72,164 | ₩72,834 | ₩71,520 | ₩72,620 | +0.63% | 319.2만 |
|---|
| 2026.08.27 | ₩72,740 | ₩72,982 | ₩72,016 | ₩72,271 | -0.65% | 211.7만 |
|---|
| 2026.08.26 | ₩73,465 | ₩73,599 | ₩72,968 | ₩73,210 | -0.35% | 144만 |
|---|
| 2026.08.25 | ₩73,143 | ₩73,733 | ₩73,049 | ₩73,223 | +0.11% | 201.9만 |
|---|
| 2026.08.24 | ₩73,384 | ₩73,921 | ₩73,317 | ₩73,626 | +0.33% | 270.6만 |
|---|
| 2026.08.21 | ₩73,143 | ₩73,505 | ₩72,794 | ₩73,223 | +0.11% | 188.2만 |
|---|
| 2026.08.20 | ₩73,102 | ₩73,827 | ₩72,700 | ₩73,733 | +0.86% | 199.7만 |
|---|
| 2026.08.19 | ₩72,257 | ₩72,660 | ₩71,855 | ₩72,485 | +0.32% | 252.3만 |
|---|
| 2026.08.18 | ₩72,553 | ₩72,874 | ₩72,405 | ₩72,781 | +0.31% | 224.2만 |
|---|
| 2026.08.17 | ₩71,144 | ₩71,828 | ₩71,050 | ₩71,788 | +0.90% | 163.4만 |
|---|
| 2026.08.14 | ₩70,688 | ₩71,265 | ₩70,661 | ₩71,090 | +0.57% | 133.8만 |
|---|
| 2026.08.13 | ₩71,319 | ₩71,426 | ₩70,473 | ₩70,769 | -0.77% | 217.1만 |
|---|
| 2026.08.12 | ₩71,332 | ₩71,962 | ₩71,305 | ₩71,734 | +0.56% | 203.1만 |
|---|
| 2026.08.11 | ₩71,319 | ₩72,284 | ₩71,319 | ₩72,083 | +1.07% | 136.8만 |
|---|
| 2026.08.10 | ₩71,667 | ₩71,801 | ₩71,225 | ₩71,587 | -0.11% | 146.8만 |
|---|
| 2026.08.07 | ₩71,976 | ₩72,231 | ₩71,412 | ₩71,560 | -0.58% | 231.5만 |
|---|
| 2026.08.06 | ₩72,056 | ₩72,566 | ₩71,748 | ₩72,365 | +0.43% | 238.6만 |
|---|
| 2026.08.05 | ₩70,983 | ₩72,150 | ₩70,782 | ₩72,096 | +1.57% | 331.3만 |
|---|
| 2026.08.04 | ₩73,907 | ₩73,907 | ₩71,386 | ₩71,788 | -2.87% | 339.6만 |
|---|
| 2026.08.03 | ₩76,134 | ₩76,214 | ₩74,283 | ₩74,444 | -2.22% | 346.1만 |
|---|
| 2026.07.31 | ₩77,113 | ₩78,589 | ₩76,241 | ₩76,630 | -0.63% | 411.4만 |
|---|
| 2026.07.30 | ₩78,924 | ₩79,219 | ₩77,502 | ₩77,636 | -1.63% | 363.8만 |
|---|
| 2026.07.29 | ₩78,159 | ₩80,413 | ₩77,556 | ₩80,359 | +2.81% | 388.2만 |
|---|
| 2026.07.28 | ₩78,253 | ₩78,924 | ₩77,489 | ₩77,918 | -0.43% | 242.4만 |
|---|
| 2026.07.27 | ₩77,019 | ₩78,937 | ₩76,898 | ₩78,267 | +1.62% | 215.6만 |
|---|
| 2026.07.24 | ₩78,374 | ₩78,615 | ₩77,261 | ₩78,280 | -0.12% | 202.8만 |
|---|
| 2026.07.23 | ₩78,132 | ₩78,978 | ₩77,475 | ₩78,347 | +0.27% | 226.1만 |
|---|
| 2026.07.22 | ₩76,603 | ₩76,670 | ₩75,933 | ₩76,456 | -0.19% | 183.5만 |
|---|
| 2026.07.21 | ₩76,684 | ₩77,100 | ₩76,094 | ₩76,255 | -0.56% | 178.8만 |
|---|
| 2026.07.20 | ₩76,496 | ₩77,650 | ₩76,147 | ₩77,502 | +1.32% | 280.7만 |
|---|
| 2026.07.17 | ₩77,502 | ₩77,757 | ₩76,442 | ₩77,287 | -0.28% | 235.4만 |
|---|
| 2026.07.16 | ₩75,275 | ₩76,241 | ₩74,940 | ₩75,705 | +0.57% | 205.4만 |
|---|
| 2026.07.15 | ₩74,980 | ₩75,772 | ₩74,699 | ₩74,873 | -0.14% | 293.8만 |
|---|
| 2026.07.14 | ₩75,624 | ₩76,040 | ₩75,141 | ₩75,410 | -0.28% | 255.8만 |
|---|
| 2026.07.13 | ₩75,289 | ₩76,188 | ₩75,021 | ₩75,973 | +0.91% | 289.6만 |
|---|
| 2026.07.10 | ₩75,369 | ₩76,161 | ₩74,699 | ₩74,806 | -0.75% | 243.8만 |
|---|
| 2026.07.09 | ₩76,281 | ₩76,617 | ₩75,329 | ₩75,383 | -1.18% | 158.3만 |
|---|
| 2026.07.08 | ₩77,086 | ₩77,837 | ₩76,496 | ₩76,684 | -0.52% | 254.4만 |
|---|
| 2026.07.07 | ₩75,638 | ₩76,644 | ₩75,477 | ₩76,174 | +0.71% | 318.2만 |
|---|
| 2026.07.06 | ₩75,973 | ₩76,188 | ₩75,182 | ₩75,423 | -0.72% | 201.7만 |
|---|
| 2026.07.02 | ₩76,174 | ₩77,690 | ₩75,410 | ₩76,684 | +0.67% | 358.9만 |
|---|
| 2026.07.01 | ₩76,630 | ₩77,113 | ₩75,678 | ₩76,442 | -0.25% | 234.5만 |
|---|
| 2026.06.30 | ₩77,301 | ₩77,395 | ₩75,946 | ₩76,281 | -1.32% | 169.7만 |
|---|
| 2026.06.29 | ₩78,347 | ₩79,286 | ₩77,261 | ₩77,422 | -1.18% | 219.1만 |
|---|
| 2026.06.26 | ₩79,970 | ₩80,399 | ₩78,320 | ₩79,608 | -0.45% | 332.6만 |
|---|
| 2026.06.25 | ₩77,743 | ₩79,742 | ₩77,663 | ₩78,924 | +1.52% | 335.2만 |
|---|
| 2026.06.24 | ₩78,535 | ₩79,447 | ₩77,515 | ₩78,991 | +0.58% | 399.6만 |
|---|
| 2026.06.23 | ₩79,648 | ₩79,930 | ₩78,428 | ₩79,635 | -0.02% | 300.7만 |
|---|
| 2026.06.22 | ₩76,724 | ₩77,650 | ₩76,228 | ₩77,435 | +0.93% | 229.6만 |
|---|
| 2026.06.18 | ₩76,697 | ₩77,529 | ₩76,603 | ₩76,925 | +0.30% | 272.5만 |
|---|
| 2026.06.17 | ₩76,335 | ₩78,790 | ₩76,147 | ₩78,428 | +2.74% | 547.1만 |
|---|
| 2026.06.16 | ₩75,638 | ₩76,590 | ₩75,490 | ₩76,509 | +1.15% | 180.6만 |
|---|
| 2026.06.15 | ₩76,214 | ₩76,228 | ₩75,195 | ₩75,611 | -0.79% | 380.7만 |
|---|
| 2026.06.12 | ₩78,535 | ₩79,755 | ₩77,757 | ₩78,347 | -0.24% | 548.1만 |
|---|
| 2026.06.11 | ₩81,150 | ₩82,089 | ₩78,615 | ₩79,098 | -2.53% | 739.1만 |
|---|
| 2026.06.10 | ₩80,171 | ₩81,875 | ₩79,098 | ₩81,875 | +2.12% | 582.8만 |
|---|
| 2026.06.09 | ₩77,945 | ₩82,438 | ₩77,247 | ₩79,353 | +1.81% | 594만 |
|---|
| 2026.06.08 | ₩77,972 | ₩79,071 | ₩77,542 | ₩78,830 | +1.10% | 424.1만 |
|---|
| 2026.06.05 | ₩76,268 | ₩79,581 | ₩76,174 | ₩79,232 | +3.89% | 418.3만 |
|---|
| 2026.06.04 | ₩76,255 | ₩76,389 | ₩75,007 | ₩75,249 | -1.32% | 201.5만 |
|---|
| 2026.06.03 | ₩75,047 | ₩75,933 | ₩74,927 | ₩75,772 | +0.97% | 332.5만 |
|---|
| 2026.06.02 | ₩75,235 | ₩75,302 | ₩74,578 | ₩74,766 | -0.62% | 220.7만 |
|---|
| 2026.06.01 | ₩75,530 | ₩75,678 | ₩74,578 | ₩74,927 | -0.80% | 493.3만 |
|---|
| 2026.05.29 | ₩75,436 | ₩75,651 | ₩74,994 | ₩75,329 | -0.14% | 462.8만 |
|---|
| 2026.05.28 | ₩76,523 | ₩76,711 | ₩75,503 | ₩75,624 | -1.17% | 331만 |
|---|
| 2026.05.27 | ₩76,349 | ₩76,885 | ₩76,268 | ₩76,416 | +0.09% | 212.8만 |
|---|
| 2026.05.26 | ₩76,509 | ₩76,845 | ₩76,080 | ₩76,389 | -0.16% | 173.6만 |
|---|
| 2026.05.22 | ₩77,287 | ₩77,609 | ₩76,711 | ₩77,381 | +0.12% | 380.6만 |
|---|
| 2026.05.21 | ₩78,803 | ₩79,098 | ₩77,475 | ₩77,918 | -1.12% | 621.7만 |
|---|
| 2026.05.20 | ₩79,434 | ₩79,823 | ₩78,119 | ₩78,226 | -1.52% | 411.1만 |
|---|
| 2026.05.19 | ₩79,608 | ₩80,292 | ₩79,004 | ₩79,796 | +0.24% | 329.7만 |
|---|
| 2026.05.18 | ₩78,495 | ₩79,876 | ₩78,173 | ₩78,803 | +0.39% | 442.9만 |
|---|
| 2026.05.15 | ₩78,065 | ₩78,897 | ₩77,757 | ₩78,642 | +0.74% | 441만 |
|---|
| 2026.05.14 | ₩77,650 | ₩77,663 | ₩76,429 | ₩76,737 | -1.17% | 353.2만 |
|---|
| 2026.05.13 | ₩78,749 | ₩79,380 | ₩77,596 | ₩77,931 | -1.04% | 273.9만 |
|---|
| 2026.05.12 | ₩79,058 | ₩80,144 | ₩78,656 | ₩78,776 | -0.36% | 375.6만 |
|---|
| 2026.05.11 | ₩79,112 | ₩79,125 | ₩78,200 | ₩78,508 | -0.76% | 315.2만 |
|---|
| 2026.05.08 | ₩79,460 | ₩79,527 | ₩78,763 | ₩78,884 | -0.73% | 310.7만 |
|---|
| 2026.05.07 | ₩79,366 | ₩80,507 | ₩79,125 | ₩80,118 | +0.95% | 608.2만 |
|---|
| 2026.05.06 | ₩80,869 | ₩80,949 | ₩79,447 | ₩79,635 | -1.53% | 396.5만 |
|---|
| 2026.05.05 | ₩82,317 | ₩82,384 | ₩81,580 | ₩81,861 | -0.55% | 281만 |
|---|
| 2026.05.04 | ₩82,706 | ₩83,833 | ₩82,237 | ₩83,136 | +0.52% | 467만 |
|---|
| 2026.05.01 | ₩82,398 | ₩82,572 | ₩81,580 | ₩82,532 | +0.16% | 405.8만 |
|---|
| 2026.04.30 | ₩83,887 | ₩84,879 | ₩82,666 | ₩82,988 | -1.07% | 327.5만 |
|---|
| 2026.04.29 | ₩84,745 | ₩85,349 | ₩84,450 | ₩84,584 | -0.19% | 331.9만 |
|---|
| 2026.04.28 | ₩84,517 | ₩85,107 | ₩84,276 | ₩84,544 | +0.03% | 293.1만 |
|---|
| 2026.04.27 | ₩84,168 | ₩84,383 | ₩83,619 | ₩83,712 | -0.54% | 293.7만 |
|---|
| 2026.04.24 | ₩84,732 | ₩85,148 | ₩83,847 | ₩83,967 | -0.90% | 414.9만 |
|---|
| 2026.04.23 | ₩85,000 | ₩86,677 | ₩84,289 | ₩85,242 | +0.28% | 681.1만 |
|---|
| 2026.04.22 | ₩85,027 | ₩85,282 | ₩84,477 | ₩84,531 | -0.58% | 402.3만 |
|---|
| 2026.04.21 | ₩84,785 | ₩86,596 | ₩84,531 | ₩86,248 | +1.72% | 681.3만 |
|---|
| 2026.04.20 | ₩85,134 | ₩85,738 | ₩84,853 | ₩85,134 | 0.00% | 385.3만 |
|---|
| 2026.04.17 | ₩85,751 | ₩85,832 | ₩84,209 | ₩84,785 | -1.13% | 577.7만 |
|---|
| 2026.04.16 | ₩86,918 | ₩87,562 | ₩86,516 | ₩86,811 | -0.12% | 295.4만 |
|---|
| 2026.04.15 | ₩88,380 | ₩88,635 | ₩87,106 | ₩87,227 | -1.31% | 409.4만 |
|---|
| 2026.04.14 | ₩90,339 | ₩90,352 | ₩88,528 | ₩88,581 | -1.95% | 490.7만 |
|---|
| 2026.04.13 | ₩93,115 | ₩93,316 | ₩90,701 | ₩90,781 | -2.51% | 350.8만 |
|---|
| 2026.04.10 | ₩92,055 | ₩92,793 | ₩91,841 | ₩92,552 | +0.54% | 319.4만 |
|---|
| 2026.04.09 | ₩93,719 | ₩94,027 | ₩92,002 | ₩92,364 | -1.45% | 436.7만 |
|---|
| 2026.04.08 | ₩93,263 | ₩94,711 | ₩93,061 | ₩93,424 | +0.17% | 493.3만 |
|---|
| 2026.04.07 | ₩99,138 | ₩100,801 | ₩98,279 | ₩98,346 | -0.80% | 590.1만 |
|---|
| 2026.04.06 | ₩99,352 | ₩99,433 | ₩98,212 | ₩98,427 | -0.93% | 285.9만 |
|---|
| 2026.04.02 | ₩102,169 | ₩102,572 | ₩98,682 | ₩99,299 | -2.81% | 520만 |
|---|
| 2026.04.01 | ₩99,822 | ₩100,090 | ₩98,387 | ₩99,406 | -0.42% | 424.5만 |
|---|
| 2026.03.31 | ₩104,744 | ₩105,066 | ₩100,506 | ₩100,935 | -3.64% | 728.1만 |
|---|
| 2026.03.30 | ₩104,369 | ₩107,977 | ₩104,275 | ₩107,065 | +2.58% | 345.7만 |
|---|
| 2026.03.27 | ₩103,658 | ₩106,636 | ₩103,618 | ₩106,327 | +2.58% | 518.2만 |
|---|
| 2026.03.26 | ₩100,653 | ₩102,800 | ₩99,782 | ₩102,732 | +2.07% | 402만 |
|---|
| 2026.03.25 | ₩98,615 | ₩99,943 | ₩97,917 | ₩99,178 | +0.57% | 282.1만 |
|---|
| 2026.03.24 | ₩101,378 | ₩101,807 | ₩99,634 | ₩100,814 | -0.56% | 381.4만 |
|---|
| 2026.03.23 | ₩99,299 | ₩100,560 | ₩97,837 | ₩100,090 | +0.80% | 687.4만 |
|---|
| 2026.03.20 | ₩99,835 | ₩103,390 | ₩99,795 | ₩102,250 | +2.42% | 564.6만 |
|---|
| 2026.03.19 | ₩100,184 | ₩100,694 | ₩98,373 | ₩99,352 | -0.83% | 558.2만 |
|---|
| 2026.03.18 | ₩96,817 | ₩98,843 | ₩96,428 | ₩98,776 | +2.02% | 390.6만 |
|---|
| 2026.03.17 | ₩95,623 | ₩96,281 | ₩95,033 | ₩96,106 | +0.50% | 217.5만 |
|---|
| 2026.03.16 | ₩96,777 | ₩97,112 | ₩95,664 | ₩96,576 | -0.21% | 430.7만 |
|---|
| 2026.03.13 | ₩96,509 | ₩98,816 | ₩95,610 | ₩98,548 | +2.11% | 550.6만 |
|---|
| 2026.03.12 | ₩95,919 | ₩97,407 | ₩95,798 | ₩97,381 | +1.52% | 548.9만 |
|---|
| 2026.03.11 | ₩94,108 | ₩95,275 | ₩93,410 | ₩94,456 | +0.37% | 331만 |
|---|
| 2026.03.10 | ₩94,041 | ₩94,845 | ₩92,471 | ₩94,242 | +0.21% | 610.9만 |
|---|
| 2026.03.09 | ₩97,246 | ₩98,373 | ₩93,397 | ₩93,853 | -3.49% | 754.4만 |
|---|
| 2026.03.06 | ₩95,221 | ₩96,214 | ₩94,483 | ₩95,516 | +0.31% | 521만 |
|---|
| 2026.03.05 | ₩92,753 | ₩94,510 | ₩91,854 | ₩92,968 | +0.23% | 801.5만 |
|---|
| 2026.03.04 | ₩92,901 | ₩93,450 | ₩91,398 | ₩91,962 | -1.01% | 424.3만 |
|---|
| 2026.03.03 | ₩94,631 | ₩96,079 | ₩92,632 | ₩93,249 | -1.46% | 516.3만 |
|---|
| 2026.03.02 | ₩93,638 | ₩93,826 | ₩91,009 | ₩91,613 | -2.16% | 369.8만 |
|---|
| 2026.02.27 | ₩92,458 | ₩92,807 | ₩91,465 | ₩91,599 | -0.93% | 362.7만 |
|---|
| 2026.02.26 | ₩89,695 | ₩91,988 | ₩89,695 | ₩90,687 | +1.11% | 293.6만 |
|---|
| 2026.02.25 | ₩90,486 | ₩90,500 | ₩89,561 | ₩89,695 | -0.87% | 211.4만 |
|---|
| 2026.02.24 | ₩92,686 | ₩93,209 | ₩90,956 | ₩91,210 | -1.59% | 259.6만 |
|---|
| 2026.02.23 | ₩91,103 | ₩93,048 | ₩90,526 | ₩92,538 | +1.58% | 280.1만 |
|---|
| 2026.02.20 | ₩92,592 | ₩92,713 | ₩90,513 | ₩90,674 | -2.07% | 490.3만 |
|---|
| 2026.02.19 | ₩92,096 | ₩92,699 | ₩91,479 | ₩91,895 | -0.22% | 300만 |
|---|
| 2026.02.18 | ₩92,042 | ₩92,351 | ₩90,647 | ₩91,425 | -0.67% | 387.6만 |
|---|
| 2026.02.17 | ₩93,061 | ₩94,242 | ₩91,774 | ₩92,351 | -0.76% | 268.7만 |
|---|
| 2026.02.13 | ₩92,592 | ₩93,732 | ₩91,345 | ₩92,619 | +0.03% | 381.8만 |
|---|
| 2026.02.12 | ₩89,252 | ₩92,847 | ₩88,970 | ₩92,619 | +3.77% | 458.3만 |
|---|
| 2026.02.11 | ₩88,648 | ₩90,540 | ₩88,474 | ₩89,815 | +1.32% | 447.6만 |
|---|
| 2026.02.10 | ₩89,037 | ₩89,869 | ₩88,608 | ₩89,775 | +0.83% | 273.6만 |
|---|
| 2026.02.09 | ₩90,432 | ₩90,714 | ₩88,756 | ₩89,266 | -1.29% | 309.6만 |
|---|
| 2026.02.06 | ₩92,632 | ₩92,780 | ₩89,628 | ₩90,057 | -2.78% | 724.9만 |
|---|
| 2026.02.05 | ₩92,753 | ₩94,094 | ₩92,015 | ₩93,652 | +0.97% | 676.5만 |
|---|
| 2026.02.04 | ₩90,231 | ₩92,471 | ₩89,923 | ₩91,318 | +1.20% | 546만 |
|---|
| 2026.02.03 | ₩88,689 | ₩91,814 | ₩88,514 | ₩90,419 | +1.95% | 393.8만 |
|---|
| 2026.02.02 | ₩90,392 | ₩90,432 | ₩88,488 | ₩88,863 | -1.69% | 298.1만 |
|---|
| 2026.01.30 | ₩89,789 | ₩90,982 | ₩89,172 | ₩89,762 | -0.03% | 403.2만 |
|---|
| 2026.01.29 | ₩88,555 | ₩91,479 | ₩88,407 | ₩89,158 | +0.68% | 424.3만 |
|---|
| 2026.01.28 | ₩88,353 | ₩89,131 | ₩88,139 | ₩88,729 | +0.43% | 360.8만 |
|---|
| 2026.01.27 | ₩89,051 | ₩89,212 | ₩88,447 | ₩88,702 | -0.39% | 181.5만 |
|---|
| 2026.01.26 | ₩90,003 | ₩90,137 | ₩89,037 | ₩89,413 | -0.66% | 169.5만 |
|---|
| 2026.01.23 | ₩90,580 | ₩90,808 | ₩89,829 | ₩90,298 | -0.31% | 192.6만 |
|---|
| 2026.01.22 | ₩90,057 | ₩90,835 | ₩89,722 | ₩90,312 | +0.28% | 281.9만 |
|---|
| 2026.01.21 | ₩92,820 | ₩93,222 | ₩90,312 | ₩91,237 | -1.71% | 421.6만 |
|---|
| 2026.01.20 | ₩92,337 | ₩93,598 | ₩91,492 | ₩93,343 | +1.09% | 350.9만 |
|---|
| 2026.01.16 | ₩89,145 | ₩90,084 | ₩88,997 | ₩89,708 | +0.63% | 225.8만 |
|---|
| 2026.01.15 | ₩88,823 | ₩89,681 | ₩88,595 | ₩89,426 | +0.68% | 177.7만 |
|---|
| 2026.01.14 | ₩89,735 | ₩90,969 | ₩89,561 | ₩89,856 | +0.13% | 318.9만 |
|---|
| 2026.01.13 | ₩88,555 | ₩89,614 | ₩88,420 | ₩88,997 | +0.50% | 194.4만 |
|---|
| 2026.01.12 | ₩89,775 | ₩89,775 | ₩88,394 | ₩88,635 | -1.27% | 157.2만 |
|---|
| 2026.01.09 | ₩89,775 | ₩90,151 | ₩88,568 | ₩88,890 | -0.99% | 274.5만 |
|---|
| 2026.01.08 | ₩90,164 | ₩90,526 | ₩89,722 | ₩90,017 | -0.16% | 244.8만 |
|---|
| 2026.01.07 | ₩89,279 | ₩90,017 | ₩88,823 | ₩89,963 | +0.77% | 251.5만 |
|---|
| 2026.01.06 | ₩90,365 | ₩90,406 | ₩89,225 | ₩89,359 | -1.11% | 215.5만 |
|---|
| 2026.01.05 | ₩90,728 | ₩90,754 | ₩89,950 | ₩90,406 | -0.35% | 199.6만 |
|---|
| 2026.01.02 | ₩90,915 | ₩92,485 | ₩90,607 | ₩91,613 | +0.77% | 329.7만 |
|---|
| 2025.12.31 | ₩90,473 | ₩91,908 | ₩90,432 | ₩91,868 | +1.54% | 120.9만 |
|---|
| 2025.12.30 | ₩90,339 | ₩90,580 | ₩90,070 | ₩90,486 | +0.16% | 97.9만 |
|---|
| 2025.12.29 | ₩90,298 | ₩90,687 | ₩89,883 | ₩90,231 | -0.07% | 155만 |
|---|
| 2025.12.26 | ₩89,453 | ₩89,829 | ₩89,212 | ₩89,547 | +0.10% | 110.5만 |
|---|
| 2025.12.24 | ₩90,111 | ₩90,137 | ₩89,359 | ₩89,480 | -0.70% | 82.8만 |
|---|
| 2025.12.23 | ₩92,726 | ₩92,726 | ₩91,586 | ₩91,640 | -1.17% | 157만 |
|---|
| 2025.12.22 | ₩92,672 | ₩93,021 | ₩92,310 | ₩92,444 | -0.25% | 132.8만 |
|---|
| 2025.12.19 | ₩94,711 | ₩94,738 | ₩93,450 | ₩93,585 | -1.19% | 197만 |
|---|
| 2025.12.18 | ₩94,926 | ₩95,677 | ₩94,027 | ₩95,248 | +0.34% | 238.5만 |
|---|
| 2025.12.17 | ₩94,296 | ₩96,710 | ₩94,161 | ₩96,670 | +2.52% | 294.1만 |
|---|
| 2025.12.16 | ₩94,456 | ₩95,623 | ₩93,960 | ₩94,550 | +0.10% | 274.1만 |
|---|
| 2025.12.15 | ₩92,632 | ₩94,403 | ₩92,619 | ₩94,000 | +1.48% | 192.1만 |
|---|
| 2025.12.12 | ₩91,962 | ₩94,376 | ₩91,801 | ₩93,705 | +1.90% | 397.2만 |
|---|
| 2025.12.11 | ₩92,726 | ₩93,518 | ₩91,626 | ₩91,653 | -1.16% | 344.6만 |
|---|
| 2025.12.10 | ₩93,424 | ₩93,759 | ₩91,666 | ₩92,069 | -1.45% | 427.2만 |
|---|
| 2025.12.09 | ₩93,222 | ₩93,370 | ₩92,619 | ₩93,249 | +0.03% | 240.2만 |
|---|
| 2025.12.08 | ₩92,257 | ₩93,611 | ₩92,257 | ₩93,061 | +0.87% | 238.5만 |
|---|
| 2025.12.05 | ₩92,552 | ₩92,807 | ₩91,747 | ₩92,498 | -0.06% | 305.1만 |
|---|
| 2025.12.04 | ₩92,498 | ₩93,544 | ₩92,485 | ₩92,740 | +0.26% | 170.7만 |
|---|
| 2025.12.03 | ₩93,772 | ₩94,000 | ₩92,579 | ₩92,874 | -0.96% | 220.6만 |
|---|
| 2025.12.02 | ₩93,357 | ₩94,081 | ₩92,820 | ₩93,477 | +0.13% | 242.5만 |
|---|
| 2025.12.01 | ₩94,188 | ₩94,188 | ₩93,048 | ₩93,772 | -0.44% | 328만 |
|---|
| 2025.11.28 | ₩93,571 | ₩93,705 | ₩92,820 | ₩92,914 | -0.70% | 169.4만 |
|---|
| 2025.11.26 | ₩94,430 | ₩94,658 | ₩93,263 | ₩93,839 | -0.63% | 1262.8만 |
|---|
| 2025.11.25 | ₩96,938 | ₩98,145 | ₩94,765 | ₩95,087 | -1.91% | 343.2만 |
|---|
| 2025.11.24 | ₩98,749 | ₩99,071 | ₩96,495 | ₩96,884 | -1.89% | 454.7만 |
|---|
| 2025.11.21 | ₩101,056 | ₩102,357 | ₩98,091 | ₩99,808 | -1.23% | 766.3만 |
|---|
| 2025.11.20 | ₩95,664 | ₩101,887 | ₩94,872 | ₩101,740 | +6.35% | 456.6만 |
|---|
| 2025.11.19 | ₩99,325 | ₩99,929 | ₩97,246 | ₩98,722 | -0.61% | 961.1만 |
|---|
| 2025.11.18 | ₩98,923 | ₩100,667 | ₩97,984 | ₩99,393 | +0.47% | 1106.2만 |
|---|
| 2025.11.17 | ₩96,643 | ₩98,789 | ₩95,436 | ₩97,783 | +1.18% | 1061.7만 |
|---|
| 2025.11.14 | ₩97,850 | ₩98,454 | ₩94,899 | ₩95,972 | -1.92% | 1023.6만 |
|---|
| 2025.11.13 | ₩93,558 | ₩96,240 | ₩93,424 | ₩95,838 | +2.44% | 976.3만 |
|---|
| 2025.11.12 | ₩92,351 | ₩93,424 | ₩92,284 | ₩92,820 | +0.51% | 549.1만 |
|---|
| 2025.11.11 | ₩93,692 | ₩93,960 | ₩92,619 | ₩92,887 | -0.86% | 647.1만 |
|---|
| 2025.11.10 | ₩94,497 | ₩95,100 | ₩93,021 | ₩93,290 | -1.28% | 519만 |
|---|
| 2025.11.07 | ₩97,112 | ₩98,990 | ₩96,173 | ₩96,173 | -0.97% | 858.5만 |
|---|
| 2025.11.06 | ₩94,564 | ₩96,777 | ₩94,296 | ₩96,307 | +1.84% | 854.7만 |
|---|
| 2025.11.05 | ₩94,966 | ₩95,234 | ₩93,290 | ₩94,228 | -0.78% | 572.8만 |
|---|
| 2025.11.04 | ₩94,631 | ₩95,033 | ₩93,558 | ₩94,899 | +0.28% | 730.7만 |
|---|
| 2025.11.03 | ₩92,015 | ₩93,558 | ₩91,948 | ₩92,686 | +0.73% | 516.2만 |
|---|
| 2025.10.31 | ₩92,149 | ₩93,759 | ₩92,149 | ₩92,954 | +0.87% | 707.7만 |
|---|
| 2025.10.30 | ₩92,418 | ₩93,491 | ₩91,814 | ₩93,491 | +1.16% | 884.4만 |
|---|
| 2025.10.29 | ₩91,076 | ₩92,619 | ₩90,808 | ₩91,412 | +0.37% | 517.2만 |
|---|
| 2025.10.28 | ₩91,546 | ₩92,149 | ₩91,009 | ₩91,479 | -0.07% | 360.6만 |
|---|
| 2025.10.27 | ₩92,686 | ₩92,820 | ₩91,881 | ₩92,015 | -0.72% | 266.1만 |
|---|
| 2025.10.24 | ₩94,430 | ₩94,631 | ₩93,759 | ₩94,161 | -0.28% | 389.1만 |
|---|
| 2025.10.23 | ₩96,643 | ₩96,777 | ₩95,302 | ₩95,637 | -1.04% | 418.8만 |
|---|
| 2025.10.22 | ₩95,570 | ₩98,051 | ₩95,570 | ₩96,777 | +1.26% | 909.2만 |
|---|
| 2025.10.21 | ₩95,704 | ₩96,106 | ₩95,234 | ₩95,704 | 0.00% | 326.9만 |
|---|
| 2025.10.20 | ₩96,844 | ₩96,844 | ₩95,369 | ₩95,637 | -1.25% | 387.4만 |
|---|
| 2025.10.17 | ₩99,191 | ₩99,527 | ₩97,246 | ₩97,649 | -1.56% | 799.7만 |
|---|
| 2025.10.16 | ₩96,911 | ₩99,728 | ₩96,307 | ₩98,722 | +1.87% | 968.5만 |
|---|
| 2025.10.15 | ₩96,844 | ₩99,191 | ₩95,838 | ₩97,313 | +0.48% | 720.3만 |
|---|
| 2025.10.14 | ₩99,728 | ₩100,868 | ₩97,112 | ₩98,118 | -1.61% | 627.4만 |
|---|
| 2025.10.13 | ₩98,655 | ₩98,923 | ₩97,381 | ₩97,850 | -0.82% | 568.3만 |
|---|
| 2025.10.10 | ₩95,570 | ₩101,069 | ₩95,033 | ₩101,002 | +5.68% | 709.7만 |
|---|