시장 데이터를 불러오는 중
전체 종목
ProShares Short S&P500 과거 주가
ProShares Short S&P500 · SH · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ProShares Short S&P500 · SH · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩42,761 | ₩42,815 | ₩42,600 | ₩42,641 | -0.28% | 738.9만 |
| 2026.10.08 | ₩42,815 | ₩43,056 | ₩42,694 | ₩42,869 | +0.13% | 932만 |
| 2026.10.07 | ₩42,761 | ₩42,882 | ₩42,641 | ₩42,667 | -0.22% | 754.8만 |
| 2026.10.06 | ₩42,614 | ₩42,627 | ₩42,426 | ₩42,560 | -0.13% | 563.7만 |
| 2026.10.05 | ₩43,070 | ₩43,083 | ₩42,694 | ₩42,788 | -0.65% | 578.8만 |
| 2026.10.02 | ₩43,016 | ₩43,217 | ₩42,909 | ₩43,070 | +0.12% | 998.6만 |
| 2026.10.01 | ₩43,351 | ₩43,660 | ₩43,284 | ₩43,351 | 0.00% | 1619.8만 |
| 2026.09.30 | ₩43,231 | ₩43,459 | ₩43,056 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,445 |
| +0.50% |
| 986.8만 |
| 2026.09.29 | ₩43,177 | ₩43,445 | ₩43,177 | ₩43,311 | +0.31% | 948.6만 |
|---|
| 2026.09.28 | ₩43,097 | ₩43,351 | ₩43,029 | ₩43,257 | +0.37% | 1254만 |
|---|
| 2026.09.25 | ₩43,070 | ₩43,204 | ₩42,869 | ₩42,922 | -0.34% | 1017.7만 |
|---|
| 2026.09.24 | ₩43,298 | ₩43,351 | ₩43,029 | ₩43,123 | -0.40% | 1175.9만 |
|---|
| 2026.09.23 | ₩42,815 | ₩43,164 | ₩42,802 | ₩43,083 | +0.63% | 936.6만 |
|---|
| 2026.09.22 | ₩43,110 | ₩43,204 | ₩43,070 | ₩43,177 | +0.16% | 989.8만 |
|---|
| 2026.09.21 | ₩43,566 | ₩43,579 | ₩43,070 | ₩43,150 | -0.95% | 920.2만 |
|---|
| 2026.09.18 | ₩43,834 | ₩44,035 | ₩43,807 | ₩43,821 | -0.03% | 840.6만 |
|---|
| 2026.09.17 | ₩43,821 | ₩44,008 | ₩43,807 | ₩43,847 | +0.06% | 816.6만 |
|---|
| 2026.09.16 | ₩44,035 | ₩44,612 | ₩43,914 | ₩44,357 | +0.73% | 1026.3만 |
|---|
| 2026.09.15 | ₩43,982 | ₩44,223 | ₩43,982 | ₩44,156 | +0.40% | 723.6만 |
|---|
| 2026.09.14 | ₩44,049 | ₩44,116 | ₩43,794 | ₩43,955 | -0.21% | 1053.5만 |
|---|
| 2026.09.11 | ₩43,700 | ₩43,780 | ₩43,606 | ₩43,740 | +0.09% | 953.8만 |
|---|
| 2026.09.10 | ₩44,089 | ₩44,169 | ₩43,968 | ₩44,089 | 0.00% | 1037만 |
|---|
| 2026.09.09 | ₩43,727 | ₩43,901 | ₩43,713 | ₩43,821 | +0.21% | 697.3만 |
|---|
| 2026.09.08 | ₩43,445 | ₩43,660 | ₩43,405 | ₩43,606 | +0.37% | 768.1만 |
|---|
| 2026.09.04 | ₩43,271 | ₩43,432 | ₩43,217 | ₩43,378 | +0.25% | 656.2만 |
|---|
| 2026.09.03 | ₩43,459 | ₩43,499 | ₩43,110 | ₩43,177 | -0.65% | 787.6만 |
|---|
| 2026.09.02 | ₩43,767 | ₩43,821 | ₩43,539 | ₩43,633 | -0.31% | 762.1만 |
|---|
| 2026.09.01 | ₩43,780 | ₩43,941 | ₩43,646 | ₩43,821 | +0.09% | 754.2만 |
|---|
| 2026.08.31 | ₩43,485 | ₩43,633 | ₩43,445 | ₩43,512 | +0.06% | 674.6만 |
|---|
| 2026.08.28 | ₩43,217 | ₩43,418 | ₩43,029 | ₩43,351 | +0.31% | 800.6만 |
|---|
| 2026.08.27 | ₩43,378 | ₩43,472 | ₩43,164 | ₩43,244 | -0.31% | 557만 |
|---|
| 2026.08.26 | ₩43,593 | ₩43,646 | ₩43,445 | ₩43,512 | -0.18% | 455.2만 |
|---|
| 2026.08.25 | ₩43,499 | ₩43,687 | ₩43,472 | ₩43,526 | +0.06% | 644.5만 |
|---|
| 2026.08.24 | ₩43,566 | ₩43,727 | ₩43,552 | ₩43,646 | +0.18% | 671.9만 |
|---|
| 2026.08.21 | ₩43,499 | ₩43,606 | ₩43,392 | ₩43,512 | +0.03% | 641.7만 |
|---|
| 2026.08.20 | ₩43,472 | ₩43,713 | ₩43,365 | ₩43,687 | +0.49% | 566.2만 |
|---|
| 2026.08.19 | ₩43,217 | ₩43,351 | ₩43,110 | ₩43,284 | +0.16% | 537.4만 |
|---|
| 2026.08.18 | ₩43,311 | ₩43,405 | ₩43,271 | ₩43,392 | +0.19% | 506만 |
|---|
| 2026.08.17 | ₩42,895 | ₩43,097 | ₩42,855 | ₩43,083 | +0.44% | 368.3만 |
|---|
| 2026.08.14 | ₩42,748 | ₩42,922 | ₩42,734 | ₩42,882 | +0.31% | 412.6만 |
|---|
| 2026.08.13 | ₩42,936 | ₩42,976 | ₩42,681 | ₩42,775 | -0.37% | 793.7만 |
|---|
| 2026.08.12 | ₩42,936 | ₩43,123 | ₩42,922 | ₩43,043 | +0.25% | 716.9만 |
|---|
| 2026.08.11 | ₩42,936 | ₩43,217 | ₩42,936 | ₩43,164 | +0.53% | 608.1만 |
|---|
| 2026.08.10 | ₩43,043 | ₩43,070 | ₩42,895 | ₩43,003 | -0.09% | 764.8만 |
|---|
| 2026.08.07 | ₩43,123 | ₩43,190 | ₩42,949 | ₩43,003 | -0.28% | 805.5만 |
|---|
| 2026.08.06 | ₩43,150 | ₩43,298 | ₩43,056 | ₩43,231 | +0.19% | 475.5만 |
|---|
| 2026.08.05 | ₩42,815 | ₩43,164 | ₩42,761 | ₩43,150 | +0.78% | 775만 |
|---|
| 2026.08.04 | ₩43,673 | ₩43,687 | ₩42,936 | ₩43,056 | -1.41% | 806.9만 |
|---|
| 2026.08.03 | ₩44,330 | ₩44,357 | ₩43,780 | ₩43,834 | -1.12% | 701만 |
|---|
| 2026.07.31 | ₩44,598 | ₩45,041 | ₩44,357 | ₩44,464 | -0.30% | 1114.7만 |
|---|
| 2026.07.30 | ₩45,121 | ₩45,215 | ₩44,719 | ₩44,773 | -0.77% | 1070.2만 |
|---|
| 2026.07.29 | ₩44,880 | ₩45,537 | ₩44,719 | ₩45,497 | +1.37% | 1078.9만 |
|---|
| 2026.07.28 | ₩44,920 | ₩45,094 | ₩44,692 | ₩44,813 | -0.24% | 734.1만 |
|---|
| 2026.07.27 | ₩44,558 | ₩45,108 | ₩44,518 | ₩44,907 | +0.78% | 646.6만 |
|---|
| 2026.07.24 | ₩44,947 | ₩45,014 | ₩44,625 | ₩44,920 | -0.06% | 732.8만 |
|---|
| 2026.07.23 | ₩44,880 | ₩45,121 | ₩44,665 | ₩44,947 | +0.15% | 672.3만 |
|---|
| 2026.07.22 | ₩44,424 | ₩44,451 | ₩44,223 | ₩44,370 | -0.12% | 663만 |
|---|
| 2026.07.21 | ₩44,451 | ₩44,572 | ₩44,277 | ₩44,330 | -0.27% | 666.1만 |
|---|
| 2026.07.20 | ₩44,397 | ₩44,719 | ₩44,290 | ₩44,679 | +0.63% | 781.4만 |
|---|
| 2026.07.17 | ₩44,679 | ₩44,746 | ₩44,370 | ₩44,612 | -0.15% | 1104.4만 |
|---|
| 2026.07.16 | ₩44,035 | ₩44,303 | ₩43,928 | ₩44,142 | +0.24% | 491.5만 |
|---|
| 2026.07.15 | ₩43,928 | ₩44,169 | ₩43,861 | ₩43,901 | -0.06% | 699.4만 |
|---|
| 2026.07.14 | ₩44,116 | ₩44,236 | ₩43,982 | ₩44,062 | -0.12% | 879.9만 |
|---|
| 2026.07.13 | ₩44,022 | ₩44,277 | ₩43,941 | ₩44,209 | +0.43% | 655.9만 |
|---|
| 2026.07.10 | ₩44,035 | ₩44,277 | ₩43,847 | ₩43,888 | -0.33% | 546.5만 |
|---|
| 2026.07.09 | ₩44,290 | ₩44,397 | ₩44,022 | ₩44,035 | -0.58% | 399.5만 |
|---|
| 2026.07.08 | ₩44,531 | ₩44,759 | ₩44,344 | ₩44,397 | -0.30% | 723.9만 |
|---|
| 2026.07.07 | ₩44,116 | ₩44,397 | ₩44,075 | ₩44,263 | +0.33% | 551.8만 |
|---|
| 2026.07.06 | ₩44,209 | ₩44,277 | ₩43,968 | ₩44,049 | -0.36% | 411.5만 |
|---|
| 2026.07.02 | ₩44,263 | ₩44,692 | ₩44,035 | ₩44,411 | +0.33% | 838.8만 |
|---|
| 2026.07.01 | ₩44,384 | ₩44,518 | ₩44,102 | ₩44,317 | -0.15% | 423.2만 |
|---|
| 2026.06.30 | ₩44,585 | ₩44,598 | ₩44,183 | ₩44,277 | -0.69% | 366.1만 |
|---|
| 2026.06.29 | ₩44,853 | ₩45,135 | ₩44,558 | ₩44,598 | -0.57% | 603.5만 |
|---|
| 2026.06.26 | ₩45,336 | ₩45,430 | ₩44,853 | ₩45,269 | -0.15% | 1154.9만 |
|---|
| 2026.06.25 | ₩44,679 | ₩45,255 | ₩44,665 | ₩45,041 | +0.81% | 1887.1만 |
|---|
| 2026.06.24 | ₩44,920 | ₩45,175 | ₩44,612 | ₩45,041 | +0.27% | 1455만 |
|---|
| 2026.06.23 | ₩45,430 | ₩45,497 | ₩45,068 | ₩45,416 | -0.03% | 657.8만 |
|---|
| 2026.06.22 | ₩44,558 | ₩44,853 | ₩44,424 | ₩44,786 | +0.51% | 942만 |
|---|
| 2026.06.18 | ₩44,558 | ₩44,799 | ₩44,531 | ₩44,625 | +0.15% | 1009.7만 |
|---|
| 2026.06.17 | ₩44,451 | ₩45,162 | ₩44,397 | ₩45,054 | +1.36% | 1580.8만 |
|---|
| 2026.06.16 | ₩44,236 | ₩44,518 | ₩44,196 | ₩44,491 | +0.58% | 486.1만 |
|---|
| 2026.06.15 | ₩44,397 | ₩44,411 | ₩44,116 | ₩44,236 | -0.36% | 753.3만 |
|---|
| 2026.06.12 | ₩45,081 | ₩45,430 | ₩44,840 | ₩45,014 | -0.15% | 1666.4만 |
|---|
| 2026.06.11 | ₩45,778 | ₩46,073 | ₩45,081 | ₩45,242 | -1.17% | 2148.2만 |
|---|
| 2026.06.10 | ₩45,524 | ₩46,006 | ₩45,215 | ₩46,006 | +1.06% | 1610.7만 |
|---|
| 2026.06.09 | ₩44,867 | ₩46,154 | ₩44,679 | ₩45,282 | +0.93% | 2074.4만 |
|---|
| 2026.06.08 | ₩44,880 | ₩45,202 | ₩44,759 | ₩45,121 | +0.54% | 1356.7만 |
|---|
| 2026.06.05 | ₩44,384 | ₩45,336 | ₩44,344 | ₩45,229 | +1.90% | 1045.1만 |
|---|
| 2026.06.04 | ₩44,370 | ₩44,397 | ₩43,995 | ₩44,062 | -0.70% | 507.7만 |
|---|
| 2026.06.03 | ₩43,995 | ₩44,263 | ₩43,968 | ₩44,236 | +0.55% | 676.8만 |
|---|
| 2026.06.02 | ₩44,062 | ₩44,075 | ₩43,874 | ₩43,928 | -0.30% | 490.8만 |
|---|
| 2026.06.01 | ₩44,156 | ₩44,183 | ₩43,861 | ₩43,982 | -0.39% | 1072.6만 |
|---|
| 2026.05.29 | ₩44,116 | ₩44,183 | ₩43,995 | ₩44,089 | -0.06% | 1154.5만 |
|---|
| 2026.05.28 | ₩44,424 | ₩44,478 | ₩44,129 | ₩44,156 | -0.60% | 807.7만 |
|---|
| 2026.05.27 | ₩44,370 | ₩44,531 | ₩44,344 | ₩44,384 | +0.03% | 632.4만 |
|---|
| 2026.05.26 | ₩44,411 | ₩44,518 | ₩44,290 | ₩44,397 | -0.03% | 479.1만 |
|---|
| 2026.05.22 | ₩44,639 | ₩44,746 | ₩44,491 | ₩44,665 | +0.06% | 962.8만 |
|---|
| 2026.05.21 | ₩45,054 | ₩45,148 | ₩44,692 | ₩44,813 | -0.54% | 1151.9만 |
|---|
| 2026.05.20 | ₩45,242 | ₩45,363 | ₩44,867 | ₩44,907 | -0.74% | 1192.9만 |
|---|
| 2026.05.19 | ₩45,296 | ₩45,497 | ₩45,121 | ₩45,363 | +0.15% | 948.3만 |
|---|
| 2026.05.18 | ₩44,974 | ₩45,363 | ₩44,880 | ₩45,068 | +0.21% | 1345.1만 |
|---|
| 2026.05.15 | ₩44,853 | ₩45,081 | ₩44,759 | ₩45,001 | +0.33% | 800만 |
|---|
| 2026.05.14 | ₩44,719 | ₩44,732 | ₩44,357 | ₩44,437 | -0.63% | 556만 |
|---|
| 2026.05.13 | ₩45,027 | ₩45,215 | ₩44,692 | ₩44,799 | -0.51% | 533.3만 |
|---|
| 2026.05.12 | ₩45,121 | ₩45,430 | ₩45,001 | ₩45,041 | -0.18% | 627.7만 |
|---|
| 2026.05.11 | ₩45,135 | ₩45,135 | ₩44,867 | ₩44,960 | -0.39% | 734.9만 |
|---|
| 2026.05.08 | ₩45,229 | ₩45,242 | ₩45,041 | ₩45,068 | -0.36% | 706.6만 |
|---|
| 2026.05.07 | ₩45,202 | ₩45,510 | ₩45,121 | ₩45,403 | +0.44% | 1043.1만 |
|---|
| 2026.05.06 | ₩45,617 | ₩45,644 | ₩45,215 | ₩45,255 | -0.79% | 893.3만 |
|---|
| 2026.05.05 | ₩46,020 | ₩46,033 | ₩45,819 | ₩45,886 | -0.29% | 769.2만 |
|---|
| 2026.05.04 | ₩46,114 | ₩46,449 | ₩45,993 | ₩46,248 | +0.29% | 1169.2만 |
|---|
| 2026.05.01 | ₩46,033 | ₩46,087 | ₩45,805 | ₩46,073 | +0.09% | 985만 |
|---|
| 2026.04.30 | ₩46,435 | ₩46,704 | ₩46,100 | ₩46,194 | -0.52% | 624만 |
|---|
| 2026.04.29 | ₩46,677 | ₩46,838 | ₩46,596 | ₩46,637 | -0.09% | 870.4만 |
|---|
| 2026.04.28 | ₩46,610 | ₩46,784 | ₩46,529 | ₩46,623 | +0.03% | 654.5만 |
|---|
| 2026.04.27 | ₩46,529 | ₩46,569 | ₩46,368 | ₩46,382 | -0.32% | 479.4만 |
|---|
| 2026.04.24 | ₩46,663 | ₩46,784 | ₩46,435 | ₩46,462 | -0.43% | 863.4만 |
|---|
| 2026.04.23 | ₩46,730 | ₩47,200 | ₩46,543 | ₩46,797 | +0.14% | 2085.4만 |
|---|
| 2026.04.22 | ₩46,744 | ₩46,811 | ₩46,596 | ₩46,610 | -0.29% | 577.5만 |
|---|
| 2026.04.21 | ₩46,663 | ₩47,173 | ₩46,596 | ₩47,066 | +0.86% | 1533만 |
|---|
| 2026.04.20 | ₩46,771 | ₩46,932 | ₩46,690 | ₩46,771 | 0.00% | 1253.3만 |
|---|
| 2026.04.17 | ₩46,918 | ₩46,945 | ₩46,502 | ₩46,663 | -0.54% | 1849.7만 |
|---|
| 2026.04.16 | ₩47,240 | ₩47,414 | ₩47,133 | ₩47,200 | -0.09% | 1118.6만 |
|---|
| 2026.04.15 | ₩47,642 | ₩47,709 | ₩47,294 | ₩47,320 | -0.68% | 743.1만 |
|---|
| 2026.04.14 | ₩48,152 | ₩48,152 | ₩47,669 | ₩47,696 | -0.95% | 808.5만 |
|---|
| 2026.04.13 | ₩48,889 | ₩48,943 | ₩48,246 | ₩48,259 | -1.29% | 847.7만 |
|---|
| 2026.04.10 | ₩48,594 | ₩48,795 | ₩48,541 | ₩48,742 | +0.30% | 575.2만 |
|---|
| 2026.04.09 | ₩49,037 | ₩49,117 | ₩48,567 | ₩48,661 | -0.77% | 1064.7만 |
|---|
| 2026.04.08 | ₩48,903 | ₩49,278 | ₩48,849 | ₩48,956 | +0.11% | 1905.3만 |
|---|
| 2026.04.07 | ₩50,418 | ₩50,834 | ₩50,190 | ₩50,217 | -0.40% | 1525.8만 |
|---|
| 2026.04.06 | ₩50,458 | ₩50,485 | ₩50,176 | ₩50,217 | -0.48% | 897.7만 |
|---|
| 2026.04.02 | ₩51,169 | ₩51,276 | ₩50,284 | ₩50,458 | -1.39% | 1655.5만 |
|---|
| 2026.04.01 | ₩50,565 | ₩50,632 | ₩50,203 | ₩50,458 | -0.21% | 2160.9만 |
|---|
| 2026.03.31 | ₩51,772 | ₩51,853 | ₩50,740 | ₩50,860 | -1.76% | 2400.7만 |
|---|
| 2026.03.30 | ₩51,692 | ₩52,563 | ₩51,651 | ₩52,335 | +1.25% | 1335.6만 |
|---|
| 2026.03.27 | ₩51,504 | ₩52,241 | ₩51,491 | ₩52,148 | +1.25% | 1265.4만 |
|---|
| 2026.03.26 | ₩50,726 | ₩51,276 | ₩50,512 | ₩51,249 | +1.03% | 1378.2만 |
|---|
| 2026.03.25 | ₩50,203 | ₩50,552 | ₩50,029 | ₩50,351 | +0.29% | 1354.6만 |
|---|
| 2026.03.24 | ₩51,008 | ₩51,115 | ₩50,565 | ₩50,847 | -0.32% | 1537.3만 |
|---|
| 2026.03.23 | ₩50,485 | ₩50,793 | ₩50,109 | ₩50,686 | +0.40% | 2708.5만 |
|---|
| 2026.03.20 | ₩50,592 | ₩51,504 | ₩50,592 | ₩51,222 | +1.25% | 1498.8만 |
|---|
| 2026.03.19 | ₩50,686 | ₩50,807 | ₩50,230 | ₩50,471 | -0.42% | 2062.6만 |
|---|
| 2026.03.18 | ₩49,828 | ₩50,351 | ₩49,721 | ₩50,324 | +1.00% | 1108.9만 |
|---|
| 2026.03.17 | ₩49,506 | ₩49,667 | ₩49,359 | ₩49,627 | +0.24% | 782.7만 |
|---|
| 2026.03.16 | ₩49,788 | ₩49,895 | ₩49,519 | ₩49,747 | -0.08% | 1038.5만 |
|---|
| 2026.03.13 | ₩49,734 | ₩50,324 | ₩49,506 | ₩50,257 | +1.05% | 1865.7만 |
|---|
| 2026.03.12 | ₩49,573 | ₩49,962 | ₩49,533 | ₩49,949 | +0.76% | 1615.9만 |
|---|
| 2026.03.11 | ₩49,090 | ₩49,399 | ₩48,916 | ₩49,171 | +0.16% | 1920.4만 |
|---|
| 2026.03.10 | ₩49,077 | ₩49,291 | ₩48,661 | ₩49,117 | +0.08% | 2894.7만 |
|---|
| 2026.03.09 | ₩49,908 | ₩50,190 | ₩48,903 | ₩49,023 | -1.77% | 3476.1만 |
|---|
| 2026.03.06 | ₩49,385 | ₩49,640 | ₩49,184 | ₩49,439 | +0.11% | 2249.4만 |
|---|
| 2026.03.05 | ₩48,742 | ₩49,184 | ₩48,487 | ₩48,782 | +0.08% | 2248.6만 |
|---|
| 2026.03.04 | ₩48,755 | ₩48,903 | ₩48,353 | ₩48,500 | -0.52% | 1946만 |
|---|
| 2026.03.03 | ₩49,224 | ₩49,586 | ₩48,675 | ₩48,836 | -0.79% | 2636.1만 |
|---|
| 2026.03.02 | ₩48,943 | ₩48,983 | ₩48,246 | ₩48,420 | -1.07% | 1827.4만 |
|---|
| 2026.02.27 | ₩48,621 | ₩48,728 | ₩48,366 | ₩48,406 | -0.44% | 1032.3만 |
|---|
| 2026.02.26 | ₩47,884 | ₩48,500 | ₩47,884 | ₩48,165 | +0.59% | 650.7만 |
|---|
| 2026.02.25 | ₩48,111 | ₩48,111 | ₩47,857 | ₩47,884 | -0.47% | 379.6만 |
|---|
| 2026.02.24 | ₩48,675 | ₩48,809 | ₩48,219 | ₩48,272 | -0.83% | 520.1만 |
|---|
| 2026.02.23 | ₩48,246 | ₩48,769 | ₩48,098 | ₩48,634 | +0.81% | 684.4만 |
|---|
| 2026.02.20 | ₩48,634 | ₩48,675 | ₩48,098 | ₩48,138 | -1.02% | 1572.1만 |
|---|
| 2026.02.19 | ₩48,527 | ₩48,661 | ₩48,353 | ₩48,460 | -0.14% | 789.8만 |
|---|
| 2026.02.18 | ₩48,500 | ₩48,581 | ₩48,125 | ₩48,326 | -0.36% | 738.5만 |
|---|
| 2026.02.17 | ₩48,755 | ₩49,077 | ₩48,420 | ₩48,567 | -0.39% | 1089.2만 |
|---|
| 2026.02.13 | ₩48,634 | ₩48,943 | ₩48,313 | ₩48,634 | 0.00% | 1350.8만 |
|---|
| 2026.02.12 | ₩47,749 | ₩48,701 | ₩47,656 | ₩48,648 | +1.88% | 852.8만 |
|---|
| 2026.02.11 | ₩47,575 | ₩48,071 | ₩47,535 | ₩47,884 | +0.65% | 706.4만 |
|---|
| 2026.02.10 | ₩47,682 | ₩47,897 | ₩47,575 | ₩47,884 | +0.42% | 622만 |
|---|
| 2026.02.09 | ₩48,044 | ₩48,125 | ₩47,602 | ₩47,723 | -0.67% | 584.5만 |
|---|
| 2026.02.06 | ₩48,608 | ₩48,661 | ₩47,830 | ₩47,951 | -1.35% | 843.6만 |
|---|
| 2026.02.05 | ₩48,634 | ₩48,996 | ₩48,447 | ₩48,876 | +0.50% | 1360.8만 |
|---|
| 2026.02.04 | ₩47,964 | ₩48,567 | ₩47,897 | ₩48,272 | +0.64% | 1757만 |
|---|
| 2026.02.03 | ₩47,548 | ₩48,393 | ₩47,521 | ₩48,031 | +1.02% | 1198.7만 |
|---|
| 2026.02.02 | ₩48,018 | ₩48,018 | ₩47,495 | ₩47,602 | -0.87% | 601.3만 |
|---|
| 2026.01.30 | ₩47,830 | ₩48,165 | ₩47,669 | ₩47,843 | +0.03% | 748.1만 |
|---|
| 2026.01.29 | ₩47,495 | ₩48,299 | ₩47,468 | ₩47,669 | +0.37% | 757.6만 |
|---|
| 2026.01.28 | ₩47,454 | ₩47,669 | ₩47,387 | ₩47,548 | +0.20% | 545.6만 |
|---|
| 2026.01.27 | ₩47,642 | ₩47,682 | ₩47,481 | ₩47,548 | -0.20% | 307.7만 |
|---|
| 2026.01.26 | ₩47,884 | ₩47,924 | ₩47,629 | ₩47,736 | -0.31% | 352.1만 |
|---|
| 2026.01.23 | ₩48,044 | ₩48,111 | ₩47,843 | ₩47,964 | -0.17% | 539.2만 |
|---|
| 2026.01.22 | ₩47,897 | ₩48,098 | ₩47,816 | ₩47,951 | +0.11% | 783만 |
|---|
| 2026.01.21 | ₩48,608 | ₩48,728 | ₩47,964 | ₩48,205 | -0.83% | 1386.9만 |
|---|
| 2026.01.20 | ₩48,500 | ₩48,822 | ₩48,272 | ₩48,769 | +0.55% | 1103.6만 |
|---|
| 2026.01.16 | ₩47,642 | ₩47,884 | ₩47,602 | ₩47,790 | +0.31% | 431.3만 |
|---|
| 2026.01.15 | ₩47,548 | ₩47,776 | ₩47,481 | ₩47,709 | +0.34% | 527.7만 |
|---|
| 2026.01.14 | ₩47,790 | ₩48,111 | ₩47,749 | ₩47,816 | +0.06% | 770.7만 |
|---|
| 2026.01.13 | ₩47,468 | ₩47,749 | ₩47,428 | ₩47,575 | +0.23% | 658만 |
|---|
| 2026.01.12 | ₩47,790 | ₩47,790 | ₩47,414 | ₩47,468 | -0.67% | 758.6만 |
|---|
| 2026.01.09 | ₩47,790 | ₩47,897 | ₩47,468 | ₩47,548 | -0.51% | 519.7만 |
|---|
| 2026.01.08 | ₩47,884 | ₩47,991 | ₩47,763 | ₩47,857 | -0.06% | 705.7만 |
|---|
| 2026.01.07 | ₩47,642 | ₩47,843 | ₩47,521 | ₩47,830 | +0.39% | 477.5만 |
|---|
| 2026.01.06 | ₩47,937 | ₩47,937 | ₩47,629 | ₩47,656 | -0.59% | 428.4만 |
|---|
| 2026.01.05 | ₩48,031 | ₩48,044 | ₩47,816 | ₩47,951 | -0.17% | 447.1만 |
|---|
| 2026.01.02 | ₩48,071 | ₩48,500 | ₩47,991 | ₩48,259 | +0.39% | 760.2만 |
|---|
| 2025.12.31 | ₩47,937 | ₩48,326 | ₩47,937 | ₩48,313 | +0.78% | 395.3만 |
|---|
| 2025.12.30 | ₩47,897 | ₩47,964 | ₩47,830 | ₩47,951 | +0.11% | 278.9만 |
|---|
| 2025.12.29 | ₩47,897 | ₩48,004 | ₩47,790 | ₩47,870 | -0.06% | 327.4만 |
|---|
| 2025.12.26 | ₩47,669 | ₩47,776 | ₩47,602 | ₩47,696 | +0.06% | 230.9만 |
|---|
| 2025.12.24 | ₩47,843 | ₩47,843 | ₩47,629 | ₩47,669 | -0.36% | 239.1만 |
|---|
| 2025.12.23 | ₩48,742 | ₩48,755 | ₩48,447 | ₩48,460 | -0.58% | 264.4만 |
|---|
| 2025.12.22 | ₩48,728 | ₩48,822 | ₩48,634 | ₩48,675 | -0.11% | 312.8만 |
|---|
| 2025.12.19 | ₩49,251 | ₩49,265 | ₩48,929 | ₩48,956 | -0.60% | 478.5만 |
|---|
| 2025.12.18 | ₩49,305 | ₩49,506 | ₩49,064 | ₩49,372 | +0.14% | 613만 |
|---|
| 2025.12.17 | ₩49,131 | ₩49,761 | ₩49,104 | ₩49,747 | +1.26% | 790.2만 |
|---|
| 2025.12.16 | ₩49,184 | ₩49,479 | ₩49,050 | ₩49,198 | +0.03% | 661.2만 |
|---|
| 2025.12.15 | ₩48,688 | ₩49,157 | ₩48,688 | ₩49,050 | +0.74% | 604.7만 |
|---|
| 2025.12.12 | ₩48,527 | ₩49,157 | ₩48,487 | ₩48,983 | +0.94% | 734.9만 |
|---|
| 2025.12.11 | ₩48,715 | ₩48,916 | ₩48,420 | ₩48,433 | -0.58% | 599만 |
|---|
| 2025.12.10 | ₩48,876 | ₩48,983 | ₩48,433 | ₩48,541 | -0.69% | 682.7만 |
|---|
| 2025.12.09 | ₩48,836 | ₩48,862 | ₩48,675 | ₩48,836 | 0.00% | 428.8만 |
|---|
| 2025.12.08 | ₩48,567 | ₩48,929 | ₩48,567 | ₩48,795 | +0.47% | 476.3만 |
|---|
| 2025.12.05 | ₩48,648 | ₩48,715 | ₩48,447 | ₩48,648 | 0.00% | 398.8만 |
|---|
| 2025.12.04 | ₩48,634 | ₩48,916 | ₩48,634 | ₩48,701 | +0.14% | 421.7만 |
|---|
| 2025.12.03 | ₩48,970 | ₩49,023 | ₩48,661 | ₩48,742 | -0.47% | 384.3만 |
|---|
| 2025.12.02 | ₩48,849 | ₩49,050 | ₩48,715 | ₩48,876 | +0.05% | 626.3만 |
|---|
| 2025.12.01 | ₩49,064 | ₩49,077 | ₩48,769 | ₩48,956 | -0.22% | 427.5만 |
|---|
| 2025.11.28 | ₩48,916 | ₩48,929 | ₩48,715 | ₩48,742 | -0.36% | 191만 |
|---|
| 2025.11.26 | ₩49,117 | ₩49,184 | ₩48,822 | ₩48,970 | -0.30% | 621.1만 |
|---|
| 2025.11.25 | ₩49,761 | ₩50,083 | ₩49,198 | ₩49,291 | -0.94% | 859.9만 |
|---|
| 2025.11.24 | ₩50,190 | ₩50,284 | ₩49,654 | ₩49,734 | -0.91% | 759.9만 |
|---|
| 2025.11.21 | ₩50,793 | ₩51,115 | ₩50,056 | ₩50,485 | -0.61% | 1644.2만 |
|---|
| 2025.11.20 | ₩49,399 | ₩51,021 | ₩49,211 | ₩50,968 | +3.18% | 1741.7만 |
|---|
| 2025.11.19 | ₩50,324 | ₩50,485 | ₩49,841 | ₩50,190 | -0.27% | 637.3만 |
|---|
| 2025.11.18 | ₩50,203 | ₩50,699 | ₩50,002 | ₩50,364 | +0.32% | 1246만 |
|---|
| 2025.11.17 | ₩49,654 | ₩50,203 | ₩49,359 | ₩49,949 | +0.59% | 835.7만 |
|---|
| 2025.11.14 | ₩49,935 | ₩50,109 | ₩49,198 | ₩49,466 | -0.94% | 1327.4만 |
|---|
| 2025.11.13 | ₩48,836 | ₩49,533 | ₩48,822 | ₩49,439 | +1.24% | 816.5만 |
|---|
| 2025.11.12 | ₩48,514 | ₩48,795 | ₩48,500 | ₩48,634 | +0.25% | 694.5만 |
|---|
| 2025.11.11 | ₩48,862 | ₩48,943 | ₩48,594 | ₩48,661 | -0.41% | 589만 |
|---|
| 2025.11.10 | ₩49,050 | ₩49,211 | ₩48,688 | ₩48,755 | -0.60% | 875.5만 |
|---|
| 2025.11.07 | ₩49,734 | ₩50,230 | ₩49,506 | ₩49,519 | -0.43% | 1097.2만 |
|---|
| 2025.11.06 | ₩49,077 | ₩49,640 | ₩49,010 | ₩49,519 | +0.90% | 1091.3만 |
|---|
| 2025.11.05 | ₩49,184 | ₩49,238 | ₩48,742 | ₩48,983 | -0.41% | 690.7만 |
|---|
| 2025.11.04 | ₩49,090 | ₩49,198 | ₩48,809 | ₩49,131 | +0.08% | 953.8만 |
|---|
| 2025.11.03 | ₩48,380 | ₩48,809 | ₩48,380 | ₩48,567 | +0.39% | 865만 |
|---|
| 2025.10.31 | ₩48,433 | ₩48,849 | ₩48,420 | ₩48,634 | +0.42% | 1131.1만 |
|---|
| 2025.10.30 | ₩48,487 | ₩48,769 | ₩48,353 | ₩48,755 | +0.55% | 742만 |
|---|
| 2025.10.29 | ₩48,152 | ₩48,554 | ₩48,071 | ₩48,246 | +0.19% | 862.9만 |
|---|
| 2025.10.28 | ₩48,259 | ₩48,406 | ₩48,125 | ₩48,259 | 0.00% | 633.2만 |
|---|
| 2025.10.27 | ₩48,541 | ₩48,594 | ₩48,339 | ₩48,353 | -0.39% | 448.3만 |
|---|
| 2025.10.24 | ₩48,996 | ₩49,050 | ₩48,849 | ₩48,929 | -0.14% | 565.1만 |
|---|
| 2025.10.23 | ₩49,573 | ₩49,586 | ₩49,238 | ₩49,318 | -0.51% | 619.5만 |
|---|
| 2025.10.22 | ₩49,278 | ₩49,922 | ₩49,278 | ₩49,586 | +0.63% | 909.9만 |
|---|
| 2025.10.21 | ₩49,305 | ₩49,412 | ₩49,198 | ₩49,318 | +0.03% | 457.5만 |
|---|
| 2025.10.20 | ₩49,613 | ₩49,613 | ₩49,238 | ₩49,305 | -0.62% | 769.1만 |
|---|
| 2025.10.17 | ₩50,190 | ₩50,284 | ₩49,721 | ₩49,828 | -0.72% | 670만 |
|---|
| 2025.10.16 | ₩49,613 | ₩50,337 | ₩49,466 | ₩50,083 | +0.95% | 871.2만 |
|---|
| 2025.10.15 | ₩49,586 | ₩50,190 | ₩49,345 | ₩49,734 | +0.30% | 777.8만 |
|---|
| 2025.10.14 | ₩50,324 | ₩50,606 | ₩49,680 | ₩49,922 | -0.80% | 894.2만 |
|---|
| 2025.10.13 | ₩50,042 | ₩50,123 | ₩49,747 | ₩49,855 | -0.38% | 763.5만 |
|---|
| 2025.10.10 | ₩49,238 | ₩50,659 | ₩49,104 | ₩50,619 | +2.81% | 1993.2만 |
|---|