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 | ₩42,713 | ₩42,766 | ₩42,552 | ₩42,592 | -0.28% | 738.9만 |
| 2026.10.08 | ₩42,766 | ₩43,007 | ₩42,646 | ₩42,820 | +0.13% | 932만 |
| 2026.10.07 | ₩42,713 | ₩42,833 | ₩42,592 | ₩42,619 | -0.22% | 754.8만 |
| 2026.10.06 | ₩42,565 | ₩42,579 | ₩42,378 | ₩42,512 | -0.13% | 563.7만 |
| 2026.10.05 | ₩43,021 | ₩43,034 | ₩42,646 | ₩42,740 | -0.65% | 578.8만 |
| 2026.10.02 | ₩42,967 | ₩43,168 | ₩42,860 | ₩43,021 | +0.12% | 998.6만 |
| 2026.10.01 | ₩43,302 | ₩43,610 | ₩43,235 | ₩43,302 | 0.00% | 1619.8만 |
| 2026.09.30 | ₩43,182 | ₩43,409 | ₩43,007 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,396 |
| +0.50% |
| 986.8만 |
| 2026.09.29 | ₩43,128 | ₩43,396 | ₩43,128 | ₩43,262 | +0.31% | 948.6만 |
|---|
| 2026.09.28 | ₩43,048 | ₩43,302 | ₩42,981 | ₩43,208 | +0.37% | 1254만 |
|---|
| 2026.09.25 | ₩43,021 | ₩43,155 | ₩42,820 | ₩42,874 | -0.34% | 1017.7만 |
|---|
| 2026.09.24 | ₩43,249 | ₩43,302 | ₩42,981 | ₩43,074 | -0.40% | 1175.9만 |
|---|
| 2026.09.23 | ₩42,766 | ₩43,115 | ₩42,753 | ₩43,034 | +0.63% | 936.6만 |
|---|
| 2026.09.22 | ₩43,061 | ₩43,155 | ₩43,021 | ₩43,128 | +0.16% | 989.8만 |
|---|
| 2026.09.21 | ₩43,516 | ₩43,530 | ₩43,021 | ₩43,101 | -0.95% | 920.2만 |
|---|
| 2026.09.18 | ₩43,784 | ₩43,985 | ₩43,758 | ₩43,771 | -0.03% | 840.6만 |
|---|
| 2026.09.17 | ₩43,771 | ₩43,958 | ₩43,758 | ₩43,798 | +0.06% | 816.6만 |
|---|
| 2026.09.16 | ₩43,985 | ₩44,561 | ₩43,865 | ₩44,307 | +0.73% | 1026.3만 |
|---|
| 2026.09.15 | ₩43,932 | ₩44,173 | ₩43,932 | ₩44,106 | +0.40% | 723.6만 |
|---|
| 2026.09.14 | ₩43,999 | ₩44,066 | ₩43,744 | ₩43,905 | -0.21% | 1053.5만 |
|---|
| 2026.09.11 | ₩43,650 | ₩43,731 | ₩43,557 | ₩43,691 | +0.09% | 953.8만 |
|---|
| 2026.09.10 | ₩44,039 | ₩44,119 | ₩43,918 | ₩44,039 | 0.00% | 1037만 |
|---|
| 2026.09.09 | ₩43,677 | ₩43,851 | ₩43,664 | ₩43,771 | +0.21% | 697.3만 |
|---|
| 2026.09.08 | ₩43,396 | ₩43,610 | ₩43,356 | ₩43,557 | +0.37% | 768.1만 |
|---|
| 2026.09.04 | ₩43,222 | ₩43,383 | ₩43,168 | ₩43,329 | +0.25% | 656.2만 |
|---|
| 2026.09.03 | ₩43,409 | ₩43,449 | ₩43,061 | ₩43,128 | -0.65% | 787.6만 |
|---|
| 2026.09.02 | ₩43,717 | ₩43,771 | ₩43,490 | ₩43,583 | -0.31% | 762.1만 |
|---|
| 2026.09.01 | ₩43,731 | ₩43,891 | ₩43,597 | ₩43,771 | +0.09% | 754.2만 |
|---|
| 2026.08.31 | ₩43,436 | ₩43,583 | ₩43,396 | ₩43,463 | +0.06% | 674.6만 |
|---|
| 2026.08.28 | ₩43,168 | ₩43,369 | ₩42,981 | ₩43,302 | +0.31% | 800.6만 |
|---|
| 2026.08.27 | ₩43,329 | ₩43,423 | ₩43,115 | ₩43,195 | -0.31% | 557만 |
|---|
| 2026.08.26 | ₩43,543 | ₩43,597 | ₩43,396 | ₩43,463 | -0.18% | 455.2만 |
|---|
| 2026.08.25 | ₩43,449 | ₩43,637 | ₩43,423 | ₩43,476 | +0.06% | 644.5만 |
|---|
| 2026.08.24 | ₩43,516 | ₩43,677 | ₩43,503 | ₩43,597 | +0.18% | 671.9만 |
|---|
| 2026.08.21 | ₩43,449 | ₩43,557 | ₩43,342 | ₩43,463 | +0.03% | 641.7만 |
|---|
| 2026.08.20 | ₩43,423 | ₩43,664 | ₩43,316 | ₩43,637 | +0.49% | 566.2만 |
|---|
| 2026.08.19 | ₩43,168 | ₩43,302 | ₩43,061 | ₩43,235 | +0.16% | 537.4만 |
|---|
| 2026.08.18 | ₩43,262 | ₩43,356 | ₩43,222 | ₩43,342 | +0.19% | 506만 |
|---|
| 2026.08.17 | ₩42,847 | ₩43,048 | ₩42,807 | ₩43,034 | +0.44% | 368.3만 |
|---|
| 2026.08.14 | ₩42,699 | ₩42,874 | ₩42,686 | ₩42,833 | +0.31% | 412.6만 |
|---|
| 2026.08.13 | ₩42,887 | ₩42,927 | ₩42,632 | ₩42,726 | -0.37% | 793.7만 |
|---|
| 2026.08.12 | ₩42,887 | ₩43,074 | ₩42,874 | ₩42,994 | +0.25% | 716.9만 |
|---|
| 2026.08.11 | ₩42,887 | ₩43,168 | ₩42,887 | ₩43,115 | +0.53% | 608.1만 |
|---|
| 2026.08.10 | ₩42,994 | ₩43,021 | ₩42,847 | ₩42,954 | -0.09% | 764.8만 |
|---|
| 2026.08.07 | ₩43,074 | ₩43,141 | ₩42,900 | ₩42,954 | -0.28% | 805.5만 |
|---|
| 2026.08.06 | ₩43,101 | ₩43,249 | ₩43,007 | ₩43,182 | +0.19% | 475.5만 |
|---|
| 2026.08.05 | ₩42,766 | ₩43,115 | ₩42,713 | ₩43,101 | +0.78% | 775만 |
|---|
| 2026.08.04 | ₩43,624 | ₩43,637 | ₩42,887 | ₩43,007 | -1.41% | 806.9만 |
|---|
| 2026.08.03 | ₩44,280 | ₩44,307 | ₩43,731 | ₩43,784 | -1.12% | 701만 |
|---|
| 2026.07.31 | ₩44,548 | ₩44,990 | ₩44,307 | ₩44,414 | -0.30% | 1114.7만 |
|---|
| 2026.07.30 | ₩45,070 | ₩45,164 | ₩44,668 | ₩44,722 | -0.77% | 1070.2만 |
|---|
| 2026.07.29 | ₩44,829 | ₩45,485 | ₩44,668 | ₩45,445 | +1.37% | 1078.9만 |
|---|
| 2026.07.28 | ₩44,869 | ₩45,043 | ₩44,642 | ₩44,762 | -0.24% | 734.1만 |
|---|
| 2026.07.27 | ₩44,508 | ₩45,057 | ₩44,467 | ₩44,856 | +0.78% | 646.6만 |
|---|
| 2026.07.24 | ₩44,896 | ₩44,963 | ₩44,575 | ₩44,869 | -0.06% | 732.8만 |
|---|
| 2026.07.23 | ₩44,829 | ₩45,070 | ₩44,615 | ₩44,896 | +0.15% | 672.3만 |
|---|
| 2026.07.22 | ₩44,374 | ₩44,400 | ₩44,173 | ₩44,320 | -0.12% | 663만 |
|---|
| 2026.07.21 | ₩44,400 | ₩44,521 | ₩44,226 | ₩44,280 | -0.27% | 666.1만 |
|---|
| 2026.07.20 | ₩44,347 | ₩44,668 | ₩44,240 | ₩44,628 | +0.63% | 781.4만 |
|---|
| 2026.07.17 | ₩44,628 | ₩44,695 | ₩44,320 | ₩44,561 | -0.15% | 1104.4만 |
|---|
| 2026.07.16 | ₩43,985 | ₩44,253 | ₩43,878 | ₩44,092 | +0.24% | 491.5만 |
|---|
| 2026.07.15 | ₩43,878 | ₩44,119 | ₩43,811 | ₩43,851 | -0.06% | 699.4만 |
|---|
| 2026.07.14 | ₩44,066 | ₩44,186 | ₩43,932 | ₩44,012 | -0.12% | 879.9만 |
|---|
| 2026.07.13 | ₩43,972 | ₩44,226 | ₩43,891 | ₩44,159 | +0.43% | 655.9만 |
|---|
| 2026.07.10 | ₩43,985 | ₩44,226 | ₩43,798 | ₩43,838 | -0.33% | 546.5만 |
|---|
| 2026.07.09 | ₩44,240 | ₩44,347 | ₩43,972 | ₩43,985 | -0.58% | 399.5만 |
|---|
| 2026.07.08 | ₩44,481 | ₩44,709 | ₩44,293 | ₩44,347 | -0.30% | 723.9만 |
|---|
| 2026.07.07 | ₩44,066 | ₩44,347 | ₩44,025 | ₩44,213 | +0.33% | 551.8만 |
|---|
| 2026.07.06 | ₩44,159 | ₩44,226 | ₩43,918 | ₩43,999 | -0.36% | 411.5만 |
|---|
| 2026.07.02 | ₩44,213 | ₩44,642 | ₩43,985 | ₩44,360 | +0.33% | 838.8만 |
|---|
| 2026.07.01 | ₩44,333 | ₩44,467 | ₩44,052 | ₩44,267 | -0.15% | 423.2만 |
|---|
| 2026.06.30 | ₩44,534 | ₩44,548 | ₩44,133 | ₩44,226 | -0.69% | 366.1만 |
|---|
| 2026.06.29 | ₩44,802 | ₩45,084 | ₩44,508 | ₩44,548 | -0.57% | 603.5만 |
|---|
| 2026.06.26 | ₩45,284 | ₩45,378 | ₩44,802 | ₩45,217 | -0.15% | 1154.9만 |
|---|
| 2026.06.25 | ₩44,628 | ₩45,204 | ₩44,615 | ₩44,990 | +0.81% | 1887.1만 |
|---|
| 2026.06.24 | ₩44,869 | ₩45,124 | ₩44,561 | ₩44,990 | +0.27% | 1455만 |
|---|
| 2026.06.23 | ₩45,378 | ₩45,445 | ₩45,017 | ₩45,365 | -0.03% | 657.8만 |
|---|
| 2026.06.22 | ₩44,508 | ₩44,802 | ₩44,374 | ₩44,735 | +0.51% | 942만 |
|---|
| 2026.06.18 | ₩44,508 | ₩44,749 | ₩44,481 | ₩44,575 | +0.15% | 1009.7만 |
|---|
| 2026.06.17 | ₩44,400 | ₩45,110 | ₩44,347 | ₩45,003 | +1.36% | 1580.8만 |
|---|
| 2026.06.16 | ₩44,186 | ₩44,467 | ₩44,146 | ₩44,441 | +0.58% | 486.1만 |
|---|
| 2026.06.15 | ₩44,347 | ₩44,360 | ₩44,066 | ₩44,186 | -0.36% | 753.3만 |
|---|
| 2026.06.12 | ₩45,030 | ₩45,378 | ₩44,789 | ₩44,963 | -0.15% | 1666.4만 |
|---|
| 2026.06.11 | ₩45,726 | ₩46,021 | ₩45,030 | ₩45,191 | -1.17% | 2148.2만 |
|---|
| 2026.06.10 | ₩45,472 | ₩45,954 | ₩45,164 | ₩45,954 | +1.06% | 1610.7만 |
|---|
| 2026.06.09 | ₩44,816 | ₩46,101 | ₩44,628 | ₩45,231 | +0.93% | 2074.4만 |
|---|
| 2026.06.08 | ₩44,829 | ₩45,150 | ₩44,709 | ₩45,070 | +0.54% | 1356.7만 |
|---|
| 2026.06.05 | ₩44,333 | ₩45,284 | ₩44,293 | ₩45,177 | +1.90% | 1045.1만 |
|---|
| 2026.06.04 | ₩44,320 | ₩44,347 | ₩43,945 | ₩44,012 | -0.70% | 507.7만 |
|---|
| 2026.06.03 | ₩43,945 | ₩44,213 | ₩43,918 | ₩44,186 | +0.55% | 676.8만 |
|---|
| 2026.06.02 | ₩44,012 | ₩44,025 | ₩43,825 | ₩43,878 | -0.30% | 490.8만 |
|---|
| 2026.06.01 | ₩44,106 | ₩44,133 | ₩43,811 | ₩43,932 | -0.39% | 1072.6만 |
|---|
| 2026.05.29 | ₩44,066 | ₩44,133 | ₩43,945 | ₩44,039 | -0.06% | 1154.5만 |
|---|
| 2026.05.28 | ₩44,374 | ₩44,427 | ₩44,079 | ₩44,106 | -0.60% | 807.7만 |
|---|
| 2026.05.27 | ₩44,320 | ₩44,481 | ₩44,293 | ₩44,333 | +0.03% | 632.4만 |
|---|
| 2026.05.26 | ₩44,360 | ₩44,467 | ₩44,240 | ₩44,347 | -0.03% | 479.1만 |
|---|
| 2026.05.22 | ₩44,588 | ₩44,695 | ₩44,441 | ₩44,615 | +0.06% | 962.8만 |
|---|
| 2026.05.21 | ₩45,003 | ₩45,097 | ₩44,642 | ₩44,762 | -0.54% | 1151.9만 |
|---|
| 2026.05.20 | ₩45,191 | ₩45,311 | ₩44,816 | ₩44,856 | -0.74% | 1192.9만 |
|---|
| 2026.05.19 | ₩45,244 | ₩45,445 | ₩45,070 | ₩45,311 | +0.15% | 948.3만 |
|---|
| 2026.05.18 | ₩44,923 | ₩45,311 | ₩44,829 | ₩45,017 | +0.21% | 1345.1만 |
|---|
| 2026.05.15 | ₩44,802 | ₩45,030 | ₩44,709 | ₩44,950 | +0.33% | 800만 |
|---|
| 2026.05.14 | ₩44,668 | ₩44,682 | ₩44,307 | ₩44,387 | -0.63% | 556만 |
|---|
| 2026.05.13 | ₩44,976 | ₩45,164 | ₩44,642 | ₩44,749 | -0.51% | 533.3만 |
|---|
| 2026.05.12 | ₩45,070 | ₩45,378 | ₩44,950 | ₩44,990 | -0.18% | 627.7만 |
|---|
| 2026.05.11 | ₩45,084 | ₩45,084 | ₩44,816 | ₩44,909 | -0.39% | 734.9만 |
|---|
| 2026.05.08 | ₩45,177 | ₩45,191 | ₩44,990 | ₩45,017 | -0.36% | 706.6만 |
|---|
| 2026.05.07 | ₩45,150 | ₩45,459 | ₩45,070 | ₩45,351 | +0.44% | 1043.1만 |
|---|
| 2026.05.06 | ₩45,566 | ₩45,592 | ₩45,164 | ₩45,204 | -0.79% | 893.3만 |
|---|
| 2026.05.05 | ₩45,968 | ₩45,981 | ₩45,767 | ₩45,834 | -0.29% | 769.2만 |
|---|
| 2026.05.04 | ₩46,061 | ₩46,396 | ₩45,941 | ₩46,195 | +0.29% | 1169.2만 |
|---|
| 2026.05.01 | ₩45,981 | ₩46,034 | ₩45,753 | ₩46,021 | +0.09% | 985만 |
|---|
| 2026.04.30 | ₩46,383 | ₩46,651 | ₩46,048 | ₩46,142 | -0.52% | 624만 |
|---|
| 2026.04.29 | ₩46,624 | ₩46,785 | ₩46,543 | ₩46,584 | -0.09% | 870.4만 |
|---|
| 2026.04.28 | ₩46,557 | ₩46,731 | ₩46,476 | ₩46,570 | +0.03% | 654.5만 |
|---|
| 2026.04.27 | ₩46,476 | ₩46,517 | ₩46,316 | ₩46,329 | -0.32% | 479.4만 |
|---|
| 2026.04.24 | ₩46,610 | ₩46,731 | ₩46,383 | ₩46,410 | -0.43% | 863.4만 |
|---|
| 2026.04.23 | ₩46,677 | ₩47,146 | ₩46,490 | ₩46,744 | +0.14% | 2085.4만 |
|---|
| 2026.04.22 | ₩46,691 | ₩46,758 | ₩46,543 | ₩46,557 | -0.29% | 577.5만 |
|---|
| 2026.04.21 | ₩46,610 | ₩47,119 | ₩46,543 | ₩47,012 | +0.86% | 1533만 |
|---|
| 2026.04.20 | ₩46,718 | ₩46,878 | ₩46,637 | ₩46,718 | 0.00% | 1253.3만 |
|---|
| 2026.04.17 | ₩46,865 | ₩46,892 | ₩46,450 | ₩46,610 | -0.54% | 1849.7만 |
|---|
| 2026.04.16 | ₩47,186 | ₩47,360 | ₩47,079 | ₩47,146 | -0.09% | 1118.6만 |
|---|
| 2026.04.15 | ₩47,588 | ₩47,655 | ₩47,240 | ₩47,267 | -0.68% | 743.1만 |
|---|
| 2026.04.14 | ₩48,097 | ₩48,097 | ₩47,615 | ₩47,642 | -0.95% | 808.5만 |
|---|
| 2026.04.13 | ₩48,834 | ₩48,887 | ₩48,191 | ₩48,204 | -1.29% | 847.7만 |
|---|
| 2026.04.10 | ₩48,539 | ₩48,740 | ₩48,486 | ₩48,686 | +0.30% | 575.2만 |
|---|
| 2026.04.09 | ₩48,981 | ₩49,061 | ₩48,512 | ₩48,606 | -0.77% | 1064.7만 |
|---|
| 2026.04.08 | ₩48,847 | ₩49,222 | ₩48,794 | ₩48,901 | +0.11% | 1905.3만 |
|---|
| 2026.04.07 | ₩50,361 | ₩50,776 | ₩50,133 | ₩50,160 | -0.40% | 1525.8만 |
|---|
| 2026.04.06 | ₩50,401 | ₩50,428 | ₩50,120 | ₩50,160 | -0.48% | 897.7만 |
|---|
| 2026.04.02 | ₩51,111 | ₩51,218 | ₩50,227 | ₩50,401 | -1.39% | 1655.5만 |
|---|
| 2026.04.01 | ₩50,508 | ₩50,575 | ₩50,146 | ₩50,401 | -0.21% | 2160.9만 |
|---|
| 2026.03.31 | ₩51,713 | ₩51,794 | ₩50,682 | ₩50,803 | -1.76% | 2400.7만 |
|---|
| 2026.03.30 | ₩51,633 | ₩52,504 | ₩51,593 | ₩52,276 | +1.25% | 1335.6만 |
|---|
| 2026.03.27 | ₩51,446 | ₩52,182 | ₩51,432 | ₩52,088 | +1.25% | 1265.4만 |
|---|
| 2026.03.26 | ₩50,669 | ₩51,218 | ₩50,454 | ₩51,191 | +1.03% | 1378.2만 |
|---|
| 2026.03.25 | ₩50,146 | ₩50,495 | ₩49,972 | ₩50,294 | +0.29% | 1354.6만 |
|---|
| 2026.03.24 | ₩50,950 | ₩51,057 | ₩50,508 | ₩50,789 | -0.32% | 1537.3만 |
|---|
| 2026.03.23 | ₩50,428 | ₩50,736 | ₩50,053 | ₩50,629 | +0.40% | 2708.5만 |
|---|
| 2026.03.20 | ₩50,535 | ₩51,446 | ₩50,535 | ₩51,164 | +1.25% | 1498.8만 |
|---|
| 2026.03.19 | ₩50,629 | ₩50,749 | ₩50,173 | ₩50,414 | -0.42% | 2062.6만 |
|---|
| 2026.03.18 | ₩49,771 | ₩50,294 | ₩49,664 | ₩50,267 | +1.00% | 1108.9만 |
|---|
| 2026.03.17 | ₩49,450 | ₩49,611 | ₩49,303 | ₩49,570 | +0.24% | 782.7만 |
|---|
| 2026.03.16 | ₩49,731 | ₩49,838 | ₩49,463 | ₩49,691 | -0.08% | 1038.5만 |
|---|
| 2026.03.13 | ₩49,678 | ₩50,267 | ₩49,450 | ₩50,200 | +1.05% | 1865.7만 |
|---|
| 2026.03.12 | ₩49,517 | ₩49,905 | ₩49,477 | ₩49,892 | +0.76% | 1615.9만 |
|---|
| 2026.03.11 | ₩49,035 | ₩49,343 | ₩48,861 | ₩49,115 | +0.16% | 1920.4만 |
|---|
| 2026.03.10 | ₩49,021 | ₩49,236 | ₩48,606 | ₩49,061 | +0.08% | 2894.7만 |
|---|
| 2026.03.09 | ₩49,852 | ₩50,133 | ₩48,847 | ₩48,968 | -1.77% | 3476.1만 |
|---|
| 2026.03.06 | ₩49,329 | ₩49,584 | ₩49,128 | ₩49,383 | +0.11% | 2249.4만 |
|---|
| 2026.03.05 | ₩48,686 | ₩49,128 | ₩48,432 | ₩48,727 | +0.08% | 2248.6만 |
|---|
| 2026.03.04 | ₩48,700 | ₩48,847 | ₩48,298 | ₩48,445 | -0.52% | 1946만 |
|---|
| 2026.03.03 | ₩49,169 | ₩49,530 | ₩48,619 | ₩48,780 | -0.79% | 2636.1만 |
|---|
| 2026.03.02 | ₩48,887 | ₩48,928 | ₩48,191 | ₩48,365 | -1.07% | 1827.4만 |
|---|
| 2026.02.27 | ₩48,566 | ₩48,673 | ₩48,311 | ₩48,352 | -0.44% | 1032.3만 |
|---|
| 2026.02.26 | ₩47,829 | ₩48,445 | ₩47,829 | ₩48,111 | +0.59% | 650.7만 |
|---|
| 2026.02.25 | ₩48,057 | ₩48,057 | ₩47,802 | ₩47,829 | -0.47% | 379.6만 |
|---|
| 2026.02.24 | ₩48,619 | ₩48,753 | ₩48,164 | ₩48,218 | -0.83% | 520.1만 |
|---|
| 2026.02.23 | ₩48,191 | ₩48,713 | ₩48,044 | ₩48,579 | +0.81% | 684.4만 |
|---|
| 2026.02.20 | ₩48,579 | ₩48,619 | ₩48,044 | ₩48,084 | -1.02% | 1572.1만 |
|---|
| 2026.02.19 | ₩48,472 | ₩48,606 | ₩48,298 | ₩48,405 | -0.14% | 789.8만 |
|---|
| 2026.02.18 | ₩48,445 | ₩48,526 | ₩48,070 | ₩48,271 | -0.36% | 738.5만 |
|---|
| 2026.02.17 | ₩48,700 | ₩49,021 | ₩48,365 | ₩48,512 | -0.39% | 1089.2만 |
|---|
| 2026.02.13 | ₩48,579 | ₩48,887 | ₩48,258 | ₩48,579 | 0.00% | 1350.8만 |
|---|
| 2026.02.12 | ₩47,695 | ₩48,646 | ₩47,602 | ₩48,593 | +1.88% | 852.8만 |
|---|
| 2026.02.11 | ₩47,521 | ₩48,017 | ₩47,481 | ₩47,829 | +0.65% | 706.4만 |
|---|
| 2026.02.10 | ₩47,628 | ₩47,843 | ₩47,521 | ₩47,829 | +0.42% | 622만 |
|---|
| 2026.02.09 | ₩47,990 | ₩48,070 | ₩47,548 | ₩47,669 | -0.67% | 584.5만 |
|---|
| 2026.02.06 | ₩48,553 | ₩48,606 | ₩47,776 | ₩47,896 | -1.35% | 843.6만 |
|---|
| 2026.02.05 | ₩48,579 | ₩48,941 | ₩48,392 | ₩48,820 | +0.50% | 1360.8만 |
|---|
| 2026.02.04 | ₩47,910 | ₩48,512 | ₩47,843 | ₩48,218 | +0.64% | 1757만 |
|---|
| 2026.02.03 | ₩47,494 | ₩48,338 | ₩47,468 | ₩47,977 | +1.02% | 1198.7만 |
|---|
| 2026.02.02 | ₩47,963 | ₩47,963 | ₩47,441 | ₩47,548 | -0.87% | 601.3만 |
|---|
| 2026.01.30 | ₩47,776 | ₩48,111 | ₩47,615 | ₩47,789 | +0.03% | 748.1만 |
|---|
| 2026.01.29 | ₩47,441 | ₩48,244 | ₩47,414 | ₩47,615 | +0.37% | 757.6만 |
|---|
| 2026.01.28 | ₩47,401 | ₩47,615 | ₩47,334 | ₩47,494 | +0.20% | 545.6만 |
|---|
| 2026.01.27 | ₩47,588 | ₩47,628 | ₩47,427 | ₩47,494 | -0.20% | 307.7만 |
|---|
| 2026.01.26 | ₩47,829 | ₩47,869 | ₩47,575 | ₩47,682 | -0.31% | 352.1만 |
|---|
| 2026.01.23 | ₩47,990 | ₩48,057 | ₩47,789 | ₩47,910 | -0.17% | 539.2만 |
|---|
| 2026.01.22 | ₩47,843 | ₩48,044 | ₩47,762 | ₩47,896 | +0.11% | 783만 |
|---|
| 2026.01.21 | ₩48,553 | ₩48,673 | ₩47,910 | ₩48,151 | -0.83% | 1386.9만 |
|---|
| 2026.01.20 | ₩48,445 | ₩48,767 | ₩48,218 | ₩48,713 | +0.55% | 1103.6만 |
|---|
| 2026.01.16 | ₩47,588 | ₩47,829 | ₩47,548 | ₩47,736 | +0.31% | 431.3만 |
|---|
| 2026.01.15 | ₩47,494 | ₩47,722 | ₩47,427 | ₩47,655 | +0.34% | 527.7만 |
|---|
| 2026.01.14 | ₩47,736 | ₩48,057 | ₩47,695 | ₩47,762 | +0.06% | 770.7만 |
|---|
| 2026.01.13 | ₩47,414 | ₩47,695 | ₩47,374 | ₩47,521 | +0.23% | 658만 |
|---|
| 2026.01.12 | ₩47,736 | ₩47,736 | ₩47,360 | ₩47,414 | -0.67% | 758.6만 |
|---|
| 2026.01.09 | ₩47,736 | ₩47,843 | ₩47,414 | ₩47,494 | -0.51% | 519.7만 |
|---|
| 2026.01.08 | ₩47,829 | ₩47,936 | ₩47,709 | ₩47,802 | -0.06% | 705.7만 |
|---|
| 2026.01.07 | ₩47,588 | ₩47,789 | ₩47,468 | ₩47,776 | +0.39% | 477.5만 |
|---|
| 2026.01.06 | ₩47,883 | ₩47,883 | ₩47,575 | ₩47,602 | -0.59% | 428.4만 |
|---|
| 2026.01.05 | ₩47,977 | ₩47,990 | ₩47,762 | ₩47,896 | -0.17% | 447.1만 |
|---|
| 2026.01.02 | ₩48,017 | ₩48,445 | ₩47,936 | ₩48,204 | +0.39% | 760.2만 |
|---|
| 2025.12.31 | ₩47,883 | ₩48,271 | ₩47,883 | ₩48,258 | +0.78% | 395.3만 |
|---|
| 2025.12.30 | ₩47,843 | ₩47,910 | ₩47,776 | ₩47,896 | +0.11% | 278.9만 |
|---|
| 2025.12.29 | ₩47,843 | ₩47,950 | ₩47,736 | ₩47,816 | -0.06% | 327.4만 |
|---|
| 2025.12.26 | ₩47,615 | ₩47,722 | ₩47,548 | ₩47,642 | +0.06% | 230.9만 |
|---|
| 2025.12.24 | ₩47,789 | ₩47,789 | ₩47,575 | ₩47,615 | -0.36% | 239.1만 |
|---|
| 2025.12.23 | ₩48,686 | ₩48,700 | ₩48,392 | ₩48,405 | -0.58% | 264.4만 |
|---|
| 2025.12.22 | ₩48,673 | ₩48,767 | ₩48,579 | ₩48,619 | -0.11% | 312.8만 |
|---|
| 2025.12.19 | ₩49,195 | ₩49,209 | ₩48,874 | ₩48,901 | -0.60% | 478.5만 |
|---|
| 2025.12.18 | ₩49,249 | ₩49,450 | ₩49,008 | ₩49,316 | +0.14% | 613만 |
|---|
| 2025.12.17 | ₩49,075 | ₩49,704 | ₩49,048 | ₩49,691 | +1.26% | 790.2만 |
|---|
| 2025.12.16 | ₩49,128 | ₩49,423 | ₩48,995 | ₩49,142 | +0.03% | 661.2만 |
|---|
| 2025.12.15 | ₩48,633 | ₩49,102 | ₩48,633 | ₩48,995 | +0.74% | 604.7만 |
|---|
| 2025.12.12 | ₩48,472 | ₩49,102 | ₩48,432 | ₩48,928 | +0.94% | 734.9만 |
|---|
| 2025.12.11 | ₩48,660 | ₩48,861 | ₩48,365 | ₩48,378 | -0.58% | 599만 |
|---|
| 2025.12.10 | ₩48,820 | ₩48,928 | ₩48,378 | ₩48,486 | -0.69% | 682.7만 |
|---|
| 2025.12.09 | ₩48,780 | ₩48,807 | ₩48,619 | ₩48,780 | 0.00% | 428.8만 |
|---|
| 2025.12.08 | ₩48,512 | ₩48,874 | ₩48,512 | ₩48,740 | +0.47% | 476.3만 |
|---|
| 2025.12.05 | ₩48,593 | ₩48,660 | ₩48,392 | ₩48,593 | 0.00% | 398.8만 |
|---|
| 2025.12.04 | ₩48,579 | ₩48,861 | ₩48,579 | ₩48,646 | +0.14% | 421.7만 |
|---|
| 2025.12.03 | ₩48,914 | ₩48,968 | ₩48,606 | ₩48,686 | -0.47% | 384.3만 |
|---|
| 2025.12.02 | ₩48,794 | ₩48,995 | ₩48,660 | ₩48,820 | +0.05% | 626.3만 |
|---|
| 2025.12.01 | ₩49,008 | ₩49,021 | ₩48,713 | ₩48,901 | -0.22% | 427.5만 |
|---|
| 2025.11.28 | ₩48,861 | ₩48,874 | ₩48,660 | ₩48,686 | -0.36% | 191만 |
|---|
| 2025.11.26 | ₩49,061 | ₩49,128 | ₩48,767 | ₩48,914 | -0.30% | 621.1만 |
|---|
| 2025.11.25 | ₩49,704 | ₩50,026 | ₩49,142 | ₩49,236 | -0.94% | 859.9만 |
|---|
| 2025.11.24 | ₩50,133 | ₩50,227 | ₩49,597 | ₩49,678 | -0.91% | 759.9만 |
|---|
| 2025.11.21 | ₩50,736 | ₩51,057 | ₩49,999 | ₩50,428 | -0.61% | 1644.2만 |
|---|
| 2025.11.20 | ₩49,343 | ₩50,963 | ₩49,155 | ₩50,910 | +3.18% | 1741.7만 |
|---|
| 2025.11.19 | ₩50,267 | ₩50,428 | ₩49,785 | ₩50,133 | -0.27% | 637.3만 |
|---|
| 2025.11.18 | ₩50,146 | ₩50,642 | ₩49,945 | ₩50,307 | +0.32% | 1246만 |
|---|
| 2025.11.17 | ₩49,597 | ₩50,146 | ₩49,303 | ₩49,892 | +0.59% | 835.7만 |
|---|
| 2025.11.14 | ₩49,879 | ₩50,053 | ₩49,142 | ₩49,410 | -0.94% | 1327.4만 |
|---|
| 2025.11.13 | ₩48,780 | ₩49,477 | ₩48,767 | ₩49,383 | +1.24% | 816.5만 |
|---|
| 2025.11.12 | ₩48,459 | ₩48,740 | ₩48,445 | ₩48,579 | +0.25% | 694.5만 |
|---|
| 2025.11.11 | ₩48,807 | ₩48,887 | ₩48,539 | ₩48,606 | -0.41% | 589만 |
|---|
| 2025.11.10 | ₩48,995 | ₩49,155 | ₩48,633 | ₩48,700 | -0.60% | 875.5만 |
|---|
| 2025.11.07 | ₩49,678 | ₩50,173 | ₩49,450 | ₩49,463 | -0.43% | 1097.2만 |
|---|
| 2025.11.06 | ₩49,021 | ₩49,584 | ₩48,954 | ₩49,463 | +0.90% | 1091.3만 |
|---|
| 2025.11.05 | ₩49,128 | ₩49,182 | ₩48,686 | ₩48,928 | -0.41% | 690.7만 |
|---|
| 2025.11.04 | ₩49,035 | ₩49,142 | ₩48,753 | ₩49,075 | +0.08% | 953.8만 |
|---|
| 2025.11.03 | ₩48,325 | ₩48,753 | ₩48,325 | ₩48,512 | +0.39% | 865만 |
|---|
| 2025.10.31 | ₩48,378 | ₩48,794 | ₩48,365 | ₩48,579 | +0.42% | 1131.1만 |
|---|
| 2025.10.30 | ₩48,432 | ₩48,713 | ₩48,298 | ₩48,700 | +0.55% | 742만 |
|---|
| 2025.10.29 | ₩48,097 | ₩48,499 | ₩48,017 | ₩48,191 | +0.19% | 862.9만 |
|---|
| 2025.10.28 | ₩48,204 | ₩48,352 | ₩48,070 | ₩48,204 | 0.00% | 633.2만 |
|---|
| 2025.10.27 | ₩48,486 | ₩48,539 | ₩48,285 | ₩48,298 | -0.39% | 448.3만 |
|---|
| 2025.10.24 | ₩48,941 | ₩48,995 | ₩48,794 | ₩48,874 | -0.14% | 565.1만 |
|---|
| 2025.10.23 | ₩49,517 | ₩49,530 | ₩49,182 | ₩49,262 | -0.51% | 619.5만 |
|---|
| 2025.10.22 | ₩49,222 | ₩49,865 | ₩49,222 | ₩49,530 | +0.63% | 909.9만 |
|---|
| 2025.10.21 | ₩49,249 | ₩49,356 | ₩49,142 | ₩49,262 | +0.03% | 457.5만 |
|---|
| 2025.10.20 | ₩49,557 | ₩49,557 | ₩49,182 | ₩49,249 | -0.62% | 769.1만 |
|---|
| 2025.10.17 | ₩50,133 | ₩50,227 | ₩49,664 | ₩49,771 | -0.72% | 670만 |
|---|
| 2025.10.16 | ₩49,557 | ₩50,280 | ₩49,410 | ₩50,026 | +0.95% | 871.2만 |
|---|
| 2025.10.15 | ₩49,530 | ₩50,133 | ₩49,289 | ₩49,678 | +0.30% | 777.8만 |
|---|
| 2025.10.14 | ₩50,267 | ₩50,548 | ₩49,624 | ₩49,865 | -0.80% | 894.2만 |
|---|
| 2025.10.13 | ₩49,986 | ₩50,066 | ₩49,691 | ₩49,798 | -0.38% | 763.5만 |
|---|
| 2025.10.10 | ₩49,182 | ₩50,602 | ₩49,048 | ₩50,562 | +2.81% | 1993.2만 |
|---|