시장 데이터를 불러오는 중
전체 종목
ProShares Short Ether ETF 과거 주가
ProShares Short Ether ETF · SETH · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ProShares Short Ether ETF · SETH · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩43,272 | ₩43,646 | ₩43,272 | ₩43,592 | +0.74% | 9.9천 |
| 2026.10.08 | ₩42,697 | ₩44,688 | ₩42,671 | ₩43,873 | +2.75% | 4.9만 |
| 2026.10.07 | ₩42,256 | ₩42,550 | ₩42,003 | ₩42,144 | -0.27% | 2.6만 |
| 2026.10.06 | ₩39,872 | ₩40,333 | ₩39,852 | ₩40,266 | +0.99% | 1.7만 |
| 2026.10.05 | ₩39,772 | ₩40,339 | ₩39,772 | ₩40,041 | +0.68% | 1.2만 |
| 2026.10.02 | ₩39,277 | ₩40,653 | ₩39,025 | ₩40,624 | +3.43% | 6.3만 |
| 2026.10.01 | ₩40,386 | ₩40,493 | ₩39,999 | ₩40,107 | -0.69% | 4.5만 |
| 2026.09.30 | ₩39,812 | ₩40,687 | ₩39,812 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,627 |
| +2.05% |
| 6.5천 |
| 2026.09.29 | ₩39,584 | ₩40,627 | ₩39,584 | ₩40,333 | +1.89% | 2.1만 |
|---|
| 2026.09.28 | ₩40,226 | ₩40,653 | ₩40,114 | ₩40,520 | +0.73% | 8.1천 |
|---|
| 2026.09.25 | ₩40,132 | ₩40,438 | ₩40,132 | ₩40,231 | +0.25% | 5.3만 |
|---|
| 2026.09.24 | ₩40,613 | ₩40,660 | ₩40,052 | ₩40,106 | -1.25% | 3.9만 |
|---|
| 2026.09.23 | ₩39,865 | ₩40,814 | ₩39,705 | ₩40,373 | +1.27% | 3.7만 |
|---|
| 2026.09.22 | ₩39,237 | ₩39,478 | ₩39,106 | ₩39,317 | +0.20% | 3.2만 |
|---|
| 2026.09.21 | ₩39,504 | ₩39,853 | ₩38,997 | ₩39,144 | -0.91% | 8.1만 |
|---|
| 2026.09.18 | ₩43,352 | ₩43,352 | ₩40,919 | ₩41,010 | -5.40% | 1.4만 |
|---|
| 2026.09.17 | ₩44,634 | ₩44,781 | ₩43,926 | ₩44,501 | -0.30% | 9.2천 |
|---|
| 2026.09.16 | ₩45,509 | ₩45,917 | ₩44,928 | ₩45,288 | -0.49% | 3.6만 |
|---|
| 2026.09.15 | ₩44,528 | ₩46,097 | ₩44,528 | ₩45,169 | +1.44% | 3.8만 |
|---|
| 2026.09.14 | ₩43,619 | ₩43,619 | ₩42,884 | ₩42,938 | -1.56% | 3.3만 |
|---|
| 2026.09.11 | ₩43,646 | ₩43,719 | ₩40,840 | ₩42,951 | -1.59% | 4.8만 |
|---|
| 2026.09.10 | ₩45,155 | ₩45,155 | ₩44,260 | ₩44,327 | -1.83% | 2.2만 |
|---|
| 2026.09.09 | ₩43,379 | ₩44,338 | ₩43,285 | ₩44,338 | +2.21% | 5.3천 |
|---|
| 2026.09.08 | ₩44,534 | ₩44,781 | ₩43,606 | ₩44,060 | -1.06% | 1.5만 |
|---|
| 2026.09.04 | ₩44,728 | ₩44,728 | ₩44,394 | ₩44,394 | -0.75% | 9.1천 |
|---|
| 2026.09.03 | ₩45,209 | ₩45,229 | ₩43,258 | ₩43,339 | -4.14% | 3.9만 |
|---|
| 2026.09.02 | ₩45,823 | ₩46,111 | ₩45,409 | ₩45,730 | -0.20% | 2.1만 |
|---|
| 2026.09.01 | ₩44,795 | ₩45,660 | ₩44,608 | ₩45,276 | +1.07% | 1.9만 |
|---|
| 2026.08.31 | ₩44,715 | ₩44,955 | ₩44,140 | ₩44,153 | -1.25% | 1.8만 |
|---|
| 2026.08.28 | ₩43,860 | ₩45,423 | ₩43,523 | ₩45,008 | +2.62% | 4.6만 |
|---|
| 2026.08.27 | ₩43,766 | ₩44,067 | ₩43,325 | ₩43,913 | +0.34% | 1.3만 |
|---|
| 2026.08.26 | ₩44,768 | ₩44,902 | ₩44,247 | ₩44,354 | -0.93% | 3.3만 |
|---|
| 2026.08.25 | ₩44,554 | ₩44,821 | ₩44,115 | ₩44,458 | -0.22% | 2.5만 |
|---|
| 2026.08.24 | ₩43,566 | ₩44,620 | ₩43,174 | ₩44,339 | +1.78% | 5.2만 |
|---|
| 2026.08.21 | ₩45,877 | ₩46,218 | ₩45,049 | ₩45,353 | -1.14% | 7.3만 |
|---|
| 2026.08.20 | ₩48,041 | ₩48,763 | ₩46,491 | ₩47,159 | -1.84% | 7.2만 |
|---|
| 2026.08.19 | ₩57,794 | ₩57,847 | ₩52,477 | ₩52,645 | -8.91% | 14.8만 |
|---|
| 2026.08.18 | ₩59,223 | ₩59,223 | ₩58,482 | ₩58,591 | -1.07% | 8.6천 |
|---|
| 2026.08.17 | ₩58,796 | ₩58,822 | ₩58,622 | ₩58,772 | -0.04% | 5.9천 |
|---|
| 2026.08.14 | ₩60,011 | ₩60,145 | ₩59,449 | ₩59,641 | -0.62% | 2.3만 |
|---|
| 2026.08.13 | ₩59,437 | ₩60,051 | ₩59,103 | ₩59,421 | -0.03% | 6.2천 |
|---|
| 2026.08.12 | ₩58,715 | ₩59,744 | ₩58,715 | ₩59,699 | +1.67% | 7.5천 |
|---|
| 2026.08.11 | ₩59,811 | ₩60,425 | ₩59,303 | ₩59,544 | -0.45% | 3.6만 |
|---|
| 2026.08.10 | ₩58,796 | ₩59,971 | ₩58,796 | ₩59,637 | +1.43% | 2.7만 |
|---|
| 2026.08.07 | ₩57,898 | ₩58,729 | ₩57,898 | ₩58,355 | +0.79% | 3.9만 |
|---|
| 2026.08.06 | ₩58,996 | ₩59,116 | ₩58,381 | ₩58,675 | -0.54% | 9.3천 |
|---|
| 2026.08.05 | ₩59,504 | ₩59,617 | ₩58,234 | ₩58,355 | -1.93% | 6.8천 |
|---|
| 2026.08.04 | ₩59,958 | ₩60,305 | ₩59,644 | ₩59,645 | -0.52% | 1.3만 |
|---|
| 2026.08.03 | ₩60,866 | ₩60,973 | ₩59,876 | ₩59,878 | -1.62% | 2.3만 |
|---|
| 2026.07.31 | ₩61,922 | ₩62,924 | ₩61,922 | ₩62,550 | +1.01% | 2.6만 |
|---|
| 2026.07.30 | ₩60,653 | ₩60,960 | ₩60,532 | ₩60,687 | +0.06% | 6.6천 |
|---|
| 2026.07.29 | ₩61,401 | ₩61,868 | ₩60,385 | ₩61,843 | +0.72% | 2.7만 |
|---|
| 2026.07.28 | ₩62,002 | ₩62,538 | ₩60,613 | ₩60,759 | -2.00% | 3.9만 |
|---|
| 2026.07.27 | ₩59,838 | ₩60,786 | ₩58,983 | ₩59,958 | +0.20% | 4.7만 |
|---|
| 2026.07.24 | ₩62,770 | ₩63,164 | ₩62,770 | ₩62,857 | +0.14% | 7.9천 |
|---|
| 2026.07.23 | ₩61,761 | ₩62,550 | ₩61,413 | ₩62,349 | +0.95% | 2.2만 |
|---|
| 2026.07.22 | ₩60,759 | ₩60,866 | ₩59,906 | ₩60,826 | +0.11% | 1.7만 |
|---|
| 2026.07.21 | ₩60,345 | ₩60,880 | ₩60,198 | ₩60,800 | +0.75% | 2.1만 |
|---|
| 2026.07.20 | ₩62,710 | ₩62,937 | ₩61,174 | ₩61,641 | -1.70% | 3.1만 |
|---|
| 2026.07.17 | ₩64,500 | ₩64,821 | ₩63,256 | ₩63,431 | -1.66% | 3.7만 |
|---|
| 2026.07.16 | ₩62,149 | ₩62,669 | ₩62,015 | ₩62,363 | +0.34% | 1.6만 |
|---|
| 2026.07.15 | ₩60,412 | ₩61,414 | ₩60,253 | ₩60,933 | +0.86% | 1.8만 |
|---|
| 2026.07.14 | ₩62,483 | ₩62,905 | ₩62,109 | ₩62,403 | -0.13% | 4.8만 |
|---|
| 2026.07.13 | ₩66,477 | ₩67,025 | ₩66,197 | ₩66,264 | -0.32% | 1.6만 |
|---|
| 2026.07.10 | ₩65,235 | ₩66,077 | ₩64,874 | ₩65,465 | +0.35% | 1.9만 |
|---|
| 2026.07.09 | ₩67,493 | ₩67,646 | ₩67,025 | ₩67,279 | -0.32% | 8.2천 |
|---|
| 2026.07.08 | ₩67,720 | ₩68,535 | ₩67,586 | ₩67,586 | -0.20% | 2.3만 |
|---|
| 2026.07.07 | ₩66,571 | ₩66,704 | ₩65,235 | ₩65,689 | -1.32% | 3.5만 |
|---|
| 2026.07.06 | ₩68,040 | ₩68,040 | ₩65,235 | ₩65,636 | -3.53% | 3만 |
|---|
| 2026.07.02 | ₩70,338 | ₩70,338 | ₩68,618 | ₩69,416 | -1.31% | 2.2만 |
|---|
| 2026.07.01 | ₩75,148 | ₩75,402 | ₩72,823 | ₩73,171 | -2.63% | 2만 |
|---|
| 2026.06.30 | ₩79,142 | ₩79,563 | ₩78,154 | ₩78,234 | -1.15% | 2만 |
|---|
| 2026.06.29 | ₩78,661 | ₩79,396 | ₩75,736 | ₩76,096 | -3.26% | 3.2만 |
|---|
| 2026.06.26 | ₩80,692 | ₩80,692 | ₩77,967 | ₩78,501 | -2.72% | 2.4만 |
|---|
| 2026.06.25 | ₩75,562 | ₩80,572 | ₩75,562 | ₩79,396 | +5.07% | 2.8만 |
|---|
| 2026.06.24 | ₩75,108 | ₩79,450 | ₩74,600 | ₩78,194 | +4.11% | 7.8만 |
|---|
| 2026.06.23 | ₩75,108 | ₩75,108 | ₩74,132 | ₩74,559 | -0.73% | 3.6만 |
|---|
| 2026.06.22 | ₩70,218 | ₩71,701 | ₩69,644 | ₩71,527 | +1.86% | 3.2만 |
|---|
| 2026.06.18 | ₩70,806 | ₩73,879 | ₩70,806 | ₩72,663 | +2.62% | 3.6만 |
|---|
| 2026.06.17 | ₩70,623 | ₩71,634 | ₩69,624 | ₩71,461 | +1.19% | 3.1만 |
|---|
| 2026.06.16 | ₩68,976 | ₩70,245 | ₩68,708 | ₩69,149 | +0.25% | 2.1만 |
|---|
| 2026.06.15 | ₩68,187 | ₩68,722 | ₩67,052 | ₩68,174 | -0.02% | 4.4만 |
|---|
| 2026.06.12 | ₩75,201 | ₩75,762 | ₩74,026 | ₩75,161 | -0.05% | 3.5만 |
|---|
| 2026.06.11 | ₩75,963 | ₩76,644 | ₩73,865 | ₩74,426 | -2.02% | 5.6만 |
|---|
| 2026.06.10 | ₩76,617 | ₩77,112 | ₩75,295 | ₩76,925 | +0.40% | 3.4만 |
|---|
| 2026.06.09 | ₩75,014 | ₩77,245 | ₩74,653 | ₩75,641 | +0.84% | 4.8만 |
|---|
| 2026.06.08 | ₩74,213 | ₩74,840 | ₩73,571 | ₩74,346 | +0.18% | 11.3만 |
|---|
| 2026.06.05 | ₩76,203 | ₩81,021 | ₩75,802 | ₩79,850 | +4.79% | 13.7만 |
|---|
| 2026.06.04 | ₩72,356 | ₩72,576 | ₩70,993 | ₩71,861 | -0.68% | 5.4만 |
|---|
| 2026.06.03 | ₩68,495 | ₩70,806 | ₩68,214 | ₩70,766 | +3.32% | 5.2만 |
|---|
| 2026.06.02 | ₩64,874 | ₩67,564 | ₩64,787 | ₩66,998 | +3.27% | 6.5만 |
|---|
| 2026.06.01 | ₩64,874 | ₩65,434 | ₩64,006 | ₩64,019 | -1.32% | 6.1만 |
|---|
| 2026.05.29 | ₩65,890 | ₩66,264 | ₩64,033 | ₩64,957 | -1.42% | 4.9만 |
|---|
| 2026.05.28 | ₩66,090 | ₩66,437 | ₩64,674 | ₩65,059 | -1.56% | 13.7만 |
|---|
| 2026.05.27 | ₩63,538 | ₩64,126 | ₩63,311 | ₩63,827 | +0.45% | 2.9만 |
|---|
| 2026.05.26 | ₩62,042 | ₩63,618 | ₩61,214 | ₩63,365 | +2.13% | 8.1만 |
|---|
| 2026.05.22 | ₩61,741 | ₩63,685 | ₩61,601 | ₩63,558 | +2.94% | 2.2만 |
|---|
| 2026.05.21 | ₩61,989 | ₩62,282 | ₩60,880 | ₩61,214 | -1.25% | 2.9만 |
|---|
| 2026.05.20 | ₩61,775 | ₩62,015 | ₩61,214 | ₩61,329 | -0.72% | 1.5만 |
|---|
| 2026.05.19 | ₩62,269 | ₩62,456 | ₩61,788 | ₩62,122 | -0.24% | 3.1만 |
|---|
| 2026.05.18 | ₩61,307 | ₩62,937 | ₩61,307 | ₩61,815 | +0.83% | 5.2만 |
|---|
| 2026.05.15 | ₩58,629 | ₩59,517 | ₩58,629 | ₩59,108 | +0.82% | 3만 |
|---|
| 2026.05.14 | ₩58,248 | ₩58,528 | ₩56,712 | ₩57,140 | -1.90% | 7.5천 |
|---|
| 2026.05.13 | ₩57,754 | ₩58,634 | ₩57,660 | ₩58,355 | +1.04% | 1.9만 |
|---|
| 2026.05.12 | ₩57,593 | ₩58,153 | ₩57,513 | ₩57,560 | -0.06% | 2.1만 |
|---|
| 2026.05.11 | ₩56,524 | ₩56,985 | ₩56,097 | ₩56,204 | -0.57% | 2만 |
|---|
| 2026.05.08 | ₩57,780 | ₩57,847 | ₩56,645 | ₩56,765 | -1.76% | 1.3만 |
|---|
| 2026.05.07 | ₩56,551 | ₩57,567 | ₩56,551 | ₩57,314 | +1.35% | 5.1만 |
|---|
| 2026.05.06 | ₩55,095 | ₩56,110 | ₩55,095 | ₩55,947 | +1.55% | 1.7만 |
|---|
| 2026.05.05 | ₩54,845 | ₩55,502 | ₩54,845 | ₩55,442 | +1.09% | 5.4만 |
|---|
| 2026.05.04 | ₩56,150 | ₩56,231 | ₩55,215 | ₩55,752 | -0.71% | 6.5만 |
|---|
| 2026.05.01 | ₩56,832 | ₩57,045 | ₩56,484 | ₩57,032 | +0.35% | 1.8만 |
|---|
| 2026.04.30 | ₩58,929 | ₩59,236 | ₩58,715 | ₩58,869 | -0.10% | 2.5만 |
|---|
| 2026.04.29 | ₩57,794 | ₩59,951 | ₩57,767 | ₩59,687 | +3.28% | 2.2만 |
|---|
| 2026.04.28 | ₩58,689 | ₩58,943 | ₩57,799 | ₩57,799 | -1.52% | 2.6만 |
|---|
| 2026.04.27 | ₩57,500 | ₩58,742 | ₩57,152 | ₩58,221 | +1.25% | 3.6만 |
|---|
| 2026.04.24 | ₩57,377 | ₩57,847 | ₩57,286 | ₩57,379 | +0.00% | 2.2만 |
|---|
| 2026.04.23 | ₩57,326 | ₩58,114 | ₩56,912 | ₩57,540 | +0.37% | 2.7만 |
|---|
| 2026.04.22 | ₩55,162 | ₩55,763 | ₩54,908 | ₩55,509 | +0.63% | 4.4만 |
|---|
| 2026.04.21 | ₩57,847 | ₩58,315 | ₩57,246 | ₩58,047 | +0.35% | 3.5만 |
|---|
| 2026.04.20 | ₩57,486 | ₩58,194 | ₩57,086 | ₩57,207 | -0.49% | 5.6만 |
|---|
| 2026.04.17 | ₩55,549 | ₩55,683 | ₩54,197 | ₩54,975 | -1.03% | 7.2만 |
|---|
| 2026.04.16 | ₩56,939 | ₩58,108 | ₩56,551 | ₩56,698 | -0.42% | 5.4만 |
|---|
| 2026.04.15 | ₩57,366 | ₩57,628 | ₩55,977 | ₩56,190 | -2.05% | 5.2만 |
|---|
| 2026.04.14 | ₩56,217 | ₩57,954 | ₩55,442 | ₩57,834 | +2.88% | 11.5만 |
|---|
| 2026.04.13 | ₩61,053 | ₩61,254 | ₩58,983 | ₩59,049 | -3.28% | 8.1만 |
|---|
| 2026.04.10 | ₩60,201 | ₩60,452 | ₩59,210 | ₩59,330 | -1.45% | 3.4만 |
|---|
| 2026.04.09 | ₩61,321 | ₩61,828 | ₩60,065 | ₩60,252 | -1.74% | 4.9만 |
|---|
| 2026.04.08 | ₩58,876 | ₩61,099 | ₩58,796 | ₩60,466 | +2.70% | 6만 |
|---|
| 2026.04.07 | ₩64,340 | ₩64,941 | ₩63,325 | ₩63,378 | -1.50% | 11.3만 |
|---|
| 2026.04.06 | ₩62,483 | ₩63,057 | ₩61,748 | ₩62,496 | +0.02% | 6.2만 |
|---|
| 2026.04.02 | ₩66,404 | ₩66,424 | ₩64,747 | ₩64,994 | -2.12% | 6만 |
|---|
| 2026.04.01 | ₩62,937 | ₩63,658 | ₩61,989 | ₩62,683 | -0.40% | 5.9만 |
|---|
| 2026.03.31 | ₩66,878 | ₩67,545 | ₩64,834 | ₩65,636 | -1.86% | 6.5만 |
|---|
| 2026.03.30 | ₩66,370 | ₩68,388 | ₩66,137 | ₩68,095 | +2.60% | 6.4만 |
|---|
| 2026.03.27 | ₩69,203 | ₩69,871 | ₩68,926 | ₩69,243 | +0.06% | 4.6만 |
|---|
| 2026.03.26 | ₩66,451 | ₩67,598 | ₩66,037 | ₩67,359 | +1.37% | 4.9만 |
|---|
| 2026.03.25 | ₩63,218 | ₩64,281 | ₩62,790 | ₩63,538 | +0.51% | 2.3만 |
|---|
| 2026.03.24 | ₩64,353 | ₩65,689 | ₩64,226 | ₩65,395 | +1.62% | 5.8만 |
|---|
| 2026.03.23 | ₩64,273 | ₩65,128 | ₩63,137 | ₩64,166 | -0.17% | 4.8만 |
|---|
| 2026.03.20 | ₩64,841 | ₩65,355 | ₩64,594 | ₩64,834 | -0.01% | 4.2만 |
|---|
| 2026.03.19 | ₩65,075 | ₩65,569 | ₩64,126 | ₩64,514 | -0.86% | 5.4만 |
|---|
| 2026.03.18 | ₩61,828 | ₩63,592 | ₩61,696 | ₩63,284 | +2.36% | 6.9만 |
|---|
| 2026.03.17 | ₩59,717 | ₩60,105 | ₩58,849 | ₩59,704 | -0.02% | 3.9만 |
|---|
| 2026.03.16 | ₩61,040 | ₩61,761 | ₩59,063 | ₩59,517 | -2.50% | 9.6만 |
|---|
| 2026.03.13 | ₩64,019 | ₩66,970 | ₩63,311 | ₩66,771 | +4.30% | 5.9만 |
|---|
| 2026.03.12 | ₩68,201 | ₩68,695 | ₩67,226 | ₩67,653 | -0.80% | 3.9만 |
|---|
| 2026.03.11 | ₩68,521 | ₩68,775 | ₩67,282 | ₩67,399 | -1.64% | 4만 |
|---|
| 2026.03.10 | ₩68,281 | ₩69,457 | ₩67,203 | ₩68,855 | +0.84% | 3.1만 |
|---|
| 2026.03.09 | ₩69,617 | ₩69,831 | ₩68,361 | ₩68,882 | -1.06% | 5.5만 |
|---|
| 2026.03.06 | ₩69,844 | ₩71,701 | ₩69,844 | ₩70,873 | +1.47% | 4만 |
|---|
| 2026.03.05 | ₩66,411 | ₩68,374 | ₩66,170 | ₩67,172 | +1.15% | 6만 |
|---|
| 2026.03.04 | ₩68,054 | ₩68,468 | ₩64,099 | ₩65,409 | -3.89% | 8.7만 |
|---|
| 2026.03.03 | ₩72,289 | ₩73,478 | ₩70,652 | ₩71,714 | -0.79% | 4.3만 |
|---|
| 2026.03.02 | ₩73,538 | ₩73,538 | ₩67,987 | ₩69,670 | -5.26% | 4.9만 |
|---|
| 2026.02.27 | ₩75,949 | ₩77,539 | ₩75,736 | ₩77,045 | +1.44% | 6.4만 |
|---|
| 2026.02.26 | ₩71,808 | ₩74,987 | ₩71,521 | ₩73,384 | +2.20% | 11.4만 |
|---|
| 2026.02.25 | ₩76,043 | ₩76,417 | ₩71,180 | ₩71,420 | -6.08% | 11.3만 |
|---|
| 2026.02.24 | ₩82,963 | ₩83,364 | ₩80,768 | ₩80,906 | -2.48% | 4.1만 |
|---|
| 2026.02.23 | ₩78,701 | ₩81,507 | ₩78,701 | ₩80,932 | +2.83% | 5.1만 |
|---|
| 2026.02.20 | ₩77,780 | ₩77,868 | ₩76,163 | ₩76,644 | -1.46% | 6.3만 |
|---|
| 2026.02.19 | ₩78,354 | ₩79,049 | ₩77,393 | ₩77,499 | -1.09% | 2.3만 |
|---|
| 2026.02.18 | ₩76,925 | ₩78,274 | ₩75,211 | ₩77,993 | +1.39% | 10.5만 |
|---|
| 2026.02.17 | ₩75,909 | ₩77,452 | ₩75,241 | ₩75,762 | -0.19% | 3.5만 |
|---|
| 2026.02.13 | ₩76,778 | ₩76,799 | ₩72,970 | ₩73,845 | -3.82% | 8.5만 |
|---|
| 2026.02.12 | ₩76,337 | ₩79,623 | ₩76,163 | ₩79,329 | +3.92% | 5.7만 |
|---|
| 2026.02.11 | ₩76,377 | ₩79,623 | ₩76,257 | ₩77,619 | +1.63% | 12.2만 |
|---|
| 2026.02.10 | ₩75,081 | ₩76,110 | ₩74,422 | ₩75,522 | +0.59% | 3.5만 |
|---|
| 2026.02.09 | ₩75,402 | ₩75,709 | ₩71,248 | ₩71,688 | -4.93% | 4.3만 |
|---|
| 2026.02.06 | ₩78,701 | ₩78,701 | ₩72,603 | ₩74,172 | -5.75% | 17.5만 |
|---|
| 2026.02.05 | ₩75,615 | ₩83,925 | ₩74,707 | ₩82,629 | +9.28% | 31.5만 |
|---|
| 2026.02.04 | ₩71,394 | ₩75,215 | ₩70,986 | ₩72,342 | +1.33% | 17.6만 |
|---|
| 2026.02.03 | ₩68,635 | ₩73,932 | ₩68,161 | ₩68,495 | -0.20% | 16.6만 |
|---|
| 2026.02.02 | ₩67,880 | ₩68,102 | ₩66,297 | ₩67,853 | -0.04% | 9.8만 |
|---|
| 2026.01.30 | ₩59,731 | ₩61,534 | ₩59,103 | ₩60,800 | +1.79% | 7만 |
|---|
| 2026.01.29 | ₩56,177 | ₩58,969 | ₩56,044 | ₩58,181 | +3.57% | 7.3만 |
|---|
| 2026.01.28 | ₩54,173 | ₩54,788 | ₩53,979 | ₩54,427 | +0.47% | 1.9만 |
|---|
| 2026.01.27 | ₩55,990 | ₩56,458 | ₩54,136 | ₩54,240 | -3.13% | 3.6만 |
|---|
| 2026.01.26 | ₩56,885 | ₩56,939 | ₩55,710 | ₩56,631 | -0.45% | 4.9만 |
|---|
| 2026.01.23 | ₩55,750 | ₩56,670 | ₩54,427 | ₩55,856 | +0.19% | 2.9만 |
|---|
| 2026.01.22 | ₩55,175 | ₩56,271 | ₩55,175 | ₩55,856 | +1.23% | 3.6만 |
|---|
| 2026.01.21 | ₩55,215 | ₩57,019 | ₩53,612 | ₩54,227 | -1.79% | 15.3만 |
|---|
| 2026.01.20 | ₩53,706 | ₩55,001 | ₩53,505 | ₩54,614 | +1.69% | 7.1만 |
|---|
| 2026.01.16 | ₩49,778 | ₩50,787 | ₩49,778 | ₩50,232 | +0.91% | 4.5만 |
|---|
| 2026.01.15 | ₩49,030 | ₩50,392 | ₩48,990 | ₩50,272 | +2.53% | 4.5만 |
|---|
| 2026.01.14 | ₩49,631 | ₩49,778 | ₩48,576 | ₩48,736 | -1.80% | 6.5만 |
|---|
| 2026.01.13 | ₩52,517 | ₩52,904 | ₩51,488 | ₩51,742 | -1.48% | 4.2만 |
|---|
| 2026.01.12 | ₩54,066 | ₩54,066 | ₩52,931 | ₩53,523 | -1.01% | 2.5만 |
|---|
| 2026.01.09 | ₩53,652 | ₩54,267 | ₩52,837 | ₩54,066 | +0.77% | 3만 |
|---|
| 2026.01.08 | ₩53,946 | ₩54,253 | ₩52,931 | ₩53,478 | -0.87% | 7.6만 |
|---|
| 2026.01.07 | ₩51,982 | ₩53,051 | ₩51,915 | ₩52,891 | +1.75% | 5.9만 |
|---|
| 2026.01.06 | ₩50,112 | ₩52,065 | ₩50,099 | ₩51,221 | +2.21% | 6.3만 |
|---|
| 2026.01.05 | ₩52,570 | ₩52,750 | ₩50,873 | ₩51,094 | -2.81% | 7.9만 |
|---|
| 2026.01.02 | ₩54,761 | ₩54,948 | ₩52,690 | ₩53,158 | -2.93% | 14.6만 |
|---|
| 2025.12.31 | ₩55,215 | ₩56,244 | ₩55,215 | ₩56,044 | +1.50% | 3.3만 |
|---|
| 2025.12.30 | ₩56,057 | ₩56,511 | ₩55,362 | ₩56,311 | +0.45% | 4.9만 |
|---|
| 2025.12.29 | ₩56,778 | ₩57,086 | ₩56,137 | ₩56,845 | +0.12% | 2.9만 |
|---|
| 2025.12.26 | ₩55,870 | ₩57,513 | ₩55,870 | ₩56,778 | +1.63% | 6.3만 |
|---|
| 2025.12.24 | ₩56,732 | ₩57,393 | ₩56,404 | ₩56,618 | -0.20% | 4.5만 |
|---|
| 2025.12.23 | ₩56,482 | ₩57,326 | ₩55,897 | ₩56,070 | -0.73% | 4.4만 |
|---|
| 2025.12.22 | ₩54,307 | ₩56,110 | ₩54,080 | ₩55,883 | +2.90% | 10.4만 |
|---|
| 2025.12.19 | ₩56,236 | ₩56,725 | ₩55,001 | ₩55,536 | -1.24% | 18.8만 |
|---|
| 2025.12.18 | ₩56,324 | ₩60,198 | ₩55,683 | ₩60,132 | +6.76% | 20.8만 |
|---|
| 2025.12.17 | ₩57,019 | ₩59,811 | ₩55,295 | ₩59,330 | +4.05% | 21만 |
|---|
| 2025.12.16 | ₩57,126 | ₩57,526 | ₩56,351 | ₩56,832 | -0.51% | 8.7만 |
|---|
| 2025.12.15 | ₩53,652 | ₩57,794 | ₩53,572 | ₩57,242 | +6.69% | 18.1만 |
|---|
| 2025.12.12 | ₩51,917 | ₩54,995 | ₩51,915 | ₩54,521 | +5.02% | 9.7만 |
|---|
| 2025.12.11 | ₩52,837 | ₩53,245 | ₩52,009 | ₩52,102 | -1.39% | 7.2만 |
|---|
| 2025.12.10 | ₩50,606 | ₩50,913 | ₩48,783 | ₩50,112 | -0.98% | 11.3만 |
|---|
| 2025.12.09 | ₩54,320 | ₩54,494 | ₩49,377 | ₩50,593 | -6.86% | 18.3만 |
|---|
| 2025.12.08 | ₩53,692 | ₩54,841 | ₩53,131 | ₩53,893 | +0.37% | 4.1만 |
|---|
| 2025.12.05 | ₩54,561 | ₩56,471 | ₩53,812 | ₩56,017 | +2.67% | 6.5만 |
|---|
| 2025.12.04 | ₩53,088 | ₩55,135 | ₩52,570 | ₩53,879 | +1.49% | 6.9만 |
|---|
| 2025.12.03 | ₩55,068 | ₩55,469 | ₩53,639 | ₩53,973 | -1.99% | 16.9만 |
|---|
| 2025.12.02 | ₩59,717 | ₩59,780 | ₩55,803 | ₩56,939 | -4.65% | 15.5만 |
|---|
| 2025.12.01 | ₩60,746 | ₩62,655 | ₩60,508 | ₩61,935 | +1.96% | 11.8만 |
|---|
| 2025.11.28 | ₩55,763 | ₩57,111 | ₩55,710 | ₩56,805 | +1.87% | 5.9만 |
|---|
| 2025.11.26 | ₩58,769 | ₩59,156 | ₩56,484 | ₩56,912 | -3.16% | 10.8만 |
|---|
| 2025.11.25 | ₩59,143 | ₩60,185 | ₩58,208 | ₩58,756 | -0.66% | 11.9만 |
|---|
| 2025.11.24 | ₩61,989 | ₩62,162 | ₩57,647 | ₩57,954 | -6.51% | 21.1만 |
|---|
| 2025.11.21 | ₩63,618 | ₩64,647 | ₩61,802 | ₩63,338 | -0.44% | 23.8만 |
|---|
| 2025.11.20 | ₩57,713 | ₩62,095 | ₩57,713 | ₩61,374 | +6.34% | 14.8만 |
|---|
| 2025.11.19 | ₩57,660 | ₩60,385 | ₩56,190 | ₩59,156 | +2.59% | 18.3만 |
|---|
| 2025.11.18 | ₩57,233 | ₩57,607 | ₩54,855 | ₩55,897 | -2.33% | 14.9만 |
|---|
| 2025.11.17 | ₩56,057 | ₩58,996 | ₩54,561 | ₩58,248 | +3.91% | 23.4만 |
|---|
| 2025.11.14 | ₩55,950 | ₩56,271 | ₩53,706 | ₩55,790 | -0.29% | 30.9만 |
|---|
| 2025.11.13 | ₩51,408 | ₩55,571 | ₩50,686 | ₩55,362 | +7.69% | 30.5만 |
|---|
| 2025.11.12 | ₩49,270 | ₩52,204 | ₩49,110 | ₩51,568 | +4.66% | 14.2만 |
|---|
| 2025.11.11 | ₩49,911 | ₩51,301 | ₩49,831 | ₩51,141 | +2.46% | 13.7만 |
|---|
| 2025.11.10 | ₩48,736 | ₩50,312 | ₩48,682 | ₩49,377 | +1.32% | 15.1만 |
|---|
| 2025.11.07 | ₩54,721 | ₩55,255 | ₩50,633 | ₩50,820 | -7.13% | 21.9만 |
|---|
| 2025.11.06 | ₩52,583 | ₩54,240 | ₩52,477 | ₩53,438 | +1.63% | 23.3만 |
|---|
| 2025.11.05 | ₩53,118 | ₩53,412 | ₩50,633 | ₩51,141 | -3.72% | 24.3만 |
|---|
| 2025.11.04 | ₩51,354 | ₩56,484 | ₩50,072 | ₩55,255 | +7.60% | 38.5만 |
|---|
| 2025.11.03 | ₩48,415 | ₩50,419 | ₩48,201 | ₩50,125 | +3.53% | 19.3만 |
|---|
| 2025.10.31 | ₩46,865 | ₩47,560 | ₩46,278 | ₩46,491 | -0.80% | 11.6만 |
|---|
| 2025.10.30 | ₩47,614 | ₩49,270 | ₩47,560 | ₩49,163 | +3.25% | 14.7만 |
|---|
| 2025.10.29 | ₩45,369 | ₩47,240 | ₩45,102 | ₩46,545 | +2.59% | 13.3만 |
|---|
| 2025.10.28 | ₩43,873 | ₩45,075 | ₩43,499 | ₩45,049 | +2.68% | 7.1만 |
|---|
| 2025.10.27 | ₩43,819 | ₩44,194 | ₩42,831 | ₩43,285 | -1.22% | 19.8만 |
|---|
| 2025.10.24 | ₩46,064 | ₩47,293 | ₩46,010 | ₩46,491 | +0.93% | 8.1만 |
|---|
| 2025.10.23 | ₩47,614 | ₩48,068 | ₩46,438 | ₩47,346 | -0.56% | 10.2만 |
|---|
| 2025.10.22 | ₩47,560 | ₩48,335 | ₩47,240 | ₩48,148 | +1.24% | 18.7만 |
|---|
| 2025.10.21 | ₩47,240 | ₩47,507 | ₩44,514 | ₩45,850 | -2.94% | 26.7만 |
|---|
| 2025.10.20 | ₩45,423 | ₩46,737 | ₩45,102 | ₩45,957 | +1.18% | 17.3만 |
|---|
| 2025.10.17 | ₩48,522 | ₩49,324 | ₩47,667 | ₩47,881 | -1.32% | 30.7만 |
|---|
| 2025.10.16 | ₩45,369 | ₩47,640 | ₩45,049 | ₩47,346 | +4.36% | 33.5만 |
|---|
| 2025.10.15 | ₩45,049 | ₩46,625 | ₩44,728 | ₩46,010 | +2.14% | 25.1만 |
|---|
| 2025.10.14 | ₩46,278 | ₩46,705 | ₩44,194 | ₩44,675 | -3.46% | 21.4만 |
|---|
| 2025.10.13 | ₩44,995 | ₩45,155 | ₩42,964 | ₩43,125 | -4.16% | 17만 |
|---|
| 2025.10.10 | ₩42,537 | ₩46,652 | ₩42,216 | ₩46,171 | +8.54% | 51.1만 |
|---|