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 | ₩42,653 | ₩42,707 | ₩42,493 | ₩42,533 | -0.28% | 738.9만 |
| 2026.10.08 | ₩42,707 | ₩42,947 | ₩42,586 | ₩42,760 | +0.13% | 932만 |
| 2026.10.07 | ₩42,653 | ₩42,774 | ₩42,533 | ₩42,560 | -0.22% | 754.8만 |
| 2026.10.06 | ₩42,506 | ₩42,519 | ₩42,319 | ₩42,453 | -0.13% | 563.7만 |
| 2026.10.05 | ₩42,961 | ₩42,974 | ₩42,586 | ₩42,680 | -0.65% | 578.8만 |
| 2026.10.02 | ₩42,907 | ₩43,108 | ₩42,800 | ₩42,961 | +0.12% | 998.6만 |
| 2026.10.01 | ₩43,242 | ₩43,549 | ₩43,175 | ₩43,242 | 0.00% | 1619.8만 |
| 2026.09.30 | ₩43,121 | ₩43,349 | ₩42,947 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,335 |
| +0.50% |
| 986.8만 |
| 2026.09.29 | ₩43,068 | ₩43,335 | ₩43,068 | ₩43,202 | +0.31% | 948.6만 |
|---|
| 2026.09.28 | ₩42,988 | ₩43,242 | ₩42,921 | ₩43,148 | +0.37% | 1254만 |
|---|
| 2026.09.25 | ₩42,961 | ₩43,095 | ₩42,760 | ₩42,814 | -0.34% | 1017.7만 |
|---|
| 2026.09.24 | ₩43,188 | ₩43,242 | ₩42,921 | ₩43,014 | -0.40% | 1175.9만 |
|---|
| 2026.09.23 | ₩42,707 | ₩43,054 | ₩42,693 | ₩42,974 | +0.63% | 936.6만 |
|---|
| 2026.09.22 | ₩43,001 | ₩43,095 | ₩42,961 | ₩43,068 | +0.16% | 989.8만 |
|---|
| 2026.09.21 | ₩43,456 | ₩43,469 | ₩42,961 | ₩43,041 | -0.95% | 920.2만 |
|---|
| 2026.09.18 | ₩43,723 | ₩43,924 | ₩43,696 | ₩43,710 | -0.03% | 840.6만 |
|---|
| 2026.09.17 | ₩43,710 | ₩43,897 | ₩43,696 | ₩43,737 | +0.06% | 816.6만 |
|---|
| 2026.09.16 | ₩43,924 | ₩44,499 | ₩43,803 | ₩44,245 | +0.73% | 1026.3만 |
|---|
| 2026.09.15 | ₩43,870 | ₩44,111 | ₩43,870 | ₩44,044 | +0.40% | 723.6만 |
|---|
| 2026.09.14 | ₩43,937 | ₩44,004 | ₩43,683 | ₩43,844 | -0.21% | 1053.5만 |
|---|
| 2026.09.11 | ₩43,589 | ₩43,670 | ₩43,496 | ₩43,630 | +0.09% | 953.8만 |
|---|
| 2026.09.10 | ₩43,977 | ₩44,058 | ₩43,857 | ₩43,977 | 0.00% | 1037만 |
|---|
| 2026.09.09 | ₩43,616 | ₩43,790 | ₩43,603 | ₩43,710 | +0.21% | 697.3만 |
|---|
| 2026.09.08 | ₩43,335 | ₩43,549 | ₩43,295 | ₩43,496 | +0.37% | 768.1만 |
|---|
| 2026.09.04 | ₩43,161 | ₩43,322 | ₩43,108 | ₩43,268 | +0.25% | 656.2만 |
|---|
| 2026.09.03 | ₩43,349 | ₩43,389 | ₩43,001 | ₩43,068 | -0.65% | 787.6만 |
|---|
| 2026.09.02 | ₩43,656 | ₩43,710 | ₩43,429 | ₩43,523 | -0.31% | 762.1만 |
|---|
| 2026.09.01 | ₩43,670 | ₩43,830 | ₩43,536 | ₩43,710 | +0.09% | 754.2만 |
|---|
| 2026.08.31 | ₩43,375 | ₩43,523 | ₩43,335 | ₩43,402 | +0.06% | 674.6만 |
|---|
| 2026.08.28 | ₩43,108 | ₩43,309 | ₩42,921 | ₩43,242 | +0.31% | 800.6만 |
|---|
| 2026.08.27 | ₩43,268 | ₩43,362 | ₩43,054 | ₩43,135 | -0.31% | 557만 |
|---|
| 2026.08.26 | ₩43,482 | ₩43,536 | ₩43,335 | ₩43,402 | -0.18% | 455.2만 |
|---|
| 2026.08.25 | ₩43,389 | ₩43,576 | ₩43,362 | ₩43,416 | +0.06% | 644.5만 |
|---|
| 2026.08.24 | ₩43,456 | ₩43,616 | ₩43,442 | ₩43,536 | +0.18% | 671.9만 |
|---|
| 2026.08.21 | ₩43,389 | ₩43,496 | ₩43,282 | ₩43,402 | +0.03% | 641.7만 |
|---|
| 2026.08.20 | ₩43,362 | ₩43,603 | ₩43,255 | ₩43,576 | +0.49% | 566.2만 |
|---|
| 2026.08.19 | ₩43,108 | ₩43,242 | ₩43,001 | ₩43,175 | +0.16% | 537.4만 |
|---|
| 2026.08.18 | ₩43,202 | ₩43,295 | ₩43,161 | ₩43,282 | +0.19% | 506만 |
|---|
| 2026.08.17 | ₩42,787 | ₩42,988 | ₩42,747 | ₩42,974 | +0.44% | 368.3만 |
|---|
| 2026.08.14 | ₩42,640 | ₩42,814 | ₩42,626 | ₩42,774 | +0.31% | 412.6만 |
|---|
| 2026.08.13 | ₩42,827 | ₩42,867 | ₩42,573 | ₩42,667 | -0.37% | 793.7만 |
|---|
| 2026.08.12 | ₩42,827 | ₩43,014 | ₩42,814 | ₩42,934 | +0.25% | 716.9만 |
|---|
| 2026.08.11 | ₩42,827 | ₩43,108 | ₩42,827 | ₩43,054 | +0.53% | 608.1만 |
|---|
| 2026.08.10 | ₩42,934 | ₩42,961 | ₩42,787 | ₩42,894 | -0.09% | 764.8만 |
|---|
| 2026.08.07 | ₩43,014 | ₩43,081 | ₩42,840 | ₩42,894 | -0.28% | 805.5만 |
|---|
| 2026.08.06 | ₩43,041 | ₩43,188 | ₩42,947 | ₩43,121 | +0.19% | 475.5만 |
|---|
| 2026.08.05 | ₩42,707 | ₩43,054 | ₩42,653 | ₩43,041 | +0.78% | 775만 |
|---|
| 2026.08.04 | ₩43,563 | ₩43,576 | ₩42,827 | ₩42,947 | -1.41% | 806.9만 |
|---|
| 2026.08.03 | ₩44,218 | ₩44,245 | ₩43,670 | ₩43,723 | -1.12% | 701만 |
|---|
| 2026.07.31 | ₩44,486 | ₩44,927 | ₩44,245 | ₩44,352 | -0.30% | 1114.7만 |
|---|
| 2026.07.30 | ₩45,007 | ₩45,101 | ₩44,606 | ₩44,659 | -0.77% | 1070.2만 |
|---|
| 2026.07.29 | ₩44,766 | ₩45,422 | ₩44,606 | ₩45,382 | +1.37% | 1078.9만 |
|---|
| 2026.07.28 | ₩44,807 | ₩44,980 | ₩44,579 | ₩44,700 | -0.24% | 734.1만 |
|---|
| 2026.07.27 | ₩44,445 | ₩44,994 | ₩44,405 | ₩44,793 | +0.78% | 646.6만 |
|---|
| 2026.07.24 | ₩44,833 | ₩44,900 | ₩44,512 | ₩44,807 | -0.06% | 732.8만 |
|---|
| 2026.07.23 | ₩44,766 | ₩45,007 | ₩44,552 | ₩44,833 | +0.15% | 672.3만 |
|---|
| 2026.07.22 | ₩44,312 | ₩44,338 | ₩44,111 | ₩44,258 | -0.12% | 663만 |
|---|
| 2026.07.21 | ₩44,338 | ₩44,459 | ₩44,165 | ₩44,218 | -0.27% | 666.1만 |
|---|
| 2026.07.20 | ₩44,285 | ₩44,606 | ₩44,178 | ₩44,566 | +0.63% | 781.4만 |
|---|
| 2026.07.17 | ₩44,566 | ₩44,633 | ₩44,258 | ₩44,499 | -0.15% | 1104.4만 |
|---|
| 2026.07.16 | ₩43,924 | ₩44,191 | ₩43,817 | ₩44,031 | +0.24% | 491.5만 |
|---|
| 2026.07.15 | ₩43,817 | ₩44,058 | ₩43,750 | ₩43,790 | -0.06% | 699.4만 |
|---|
| 2026.07.14 | ₩44,004 | ₩44,124 | ₩43,870 | ₩43,951 | -0.12% | 879.9만 |
|---|
| 2026.07.13 | ₩43,910 | ₩44,165 | ₩43,830 | ₩44,098 | +0.43% | 655.9만 |
|---|
| 2026.07.10 | ₩43,924 | ₩44,165 | ₩43,737 | ₩43,777 | -0.33% | 546.5만 |
|---|
| 2026.07.09 | ₩44,178 | ₩44,285 | ₩43,910 | ₩43,924 | -0.58% | 399.5만 |
|---|
| 2026.07.08 | ₩44,419 | ₩44,646 | ₩44,231 | ₩44,285 | -0.30% | 723.9만 |
|---|
| 2026.07.07 | ₩44,004 | ₩44,285 | ₩43,964 | ₩44,151 | +0.33% | 551.8만 |
|---|
| 2026.07.06 | ₩44,098 | ₩44,165 | ₩43,857 | ₩43,937 | -0.36% | 411.5만 |
|---|
| 2026.07.02 | ₩44,151 | ₩44,579 | ₩43,924 | ₩44,298 | +0.33% | 838.8만 |
|---|
| 2026.07.01 | ₩44,272 | ₩44,405 | ₩43,991 | ₩44,205 | -0.15% | 423.2만 |
|---|
| 2026.06.30 | ₩44,472 | ₩44,486 | ₩44,071 | ₩44,165 | -0.69% | 366.1만 |
|---|
| 2026.06.29 | ₩44,740 | ₩45,021 | ₩44,445 | ₩44,486 | -0.57% | 603.5만 |
|---|
| 2026.06.26 | ₩45,221 | ₩45,315 | ₩44,740 | ₩45,154 | -0.15% | 1154.9만 |
|---|
| 2026.06.25 | ₩44,566 | ₩45,141 | ₩44,552 | ₩44,927 | +0.81% | 1887.1만 |
|---|
| 2026.06.24 | ₩44,807 | ₩45,061 | ₩44,499 | ₩44,927 | +0.27% | 1455만 |
|---|
| 2026.06.23 | ₩45,315 | ₩45,382 | ₩44,954 | ₩45,301 | -0.03% | 657.8만 |
|---|
| 2026.06.22 | ₩44,445 | ₩44,740 | ₩44,312 | ₩44,673 | +0.51% | 942만 |
|---|
| 2026.06.18 | ₩44,445 | ₩44,686 | ₩44,419 | ₩44,512 | +0.15% | 1009.7만 |
|---|
| 2026.06.17 | ₩44,338 | ₩45,047 | ₩44,285 | ₩44,940 | +1.36% | 1580.8만 |
|---|
| 2026.06.16 | ₩44,124 | ₩44,405 | ₩44,084 | ₩44,379 | +0.58% | 486.1만 |
|---|
| 2026.06.15 | ₩44,285 | ₩44,298 | ₩44,004 | ₩44,124 | -0.36% | 753.3만 |
|---|
| 2026.06.12 | ₩44,967 | ₩45,315 | ₩44,726 | ₩44,900 | -0.15% | 1666.4만 |
|---|
| 2026.06.11 | ₩45,663 | ₩45,957 | ₩44,967 | ₩45,128 | -1.17% | 2148.2만 |
|---|
| 2026.06.10 | ₩45,408 | ₩45,890 | ₩45,101 | ₩45,890 | +1.06% | 1610.7만 |
|---|
| 2026.06.09 | ₩44,753 | ₩46,037 | ₩44,566 | ₩45,168 | +0.93% | 2074.4만 |
|---|
| 2026.06.08 | ₩44,766 | ₩45,087 | ₩44,646 | ₩45,007 | +0.54% | 1356.7만 |
|---|
| 2026.06.05 | ₩44,272 | ₩45,221 | ₩44,231 | ₩45,114 | +1.90% | 1045.1만 |
|---|
| 2026.06.04 | ₩44,258 | ₩44,285 | ₩43,884 | ₩43,951 | -0.70% | 507.7만 |
|---|
| 2026.06.03 | ₩43,884 | ₩44,151 | ₩43,857 | ₩44,124 | +0.55% | 676.8만 |
|---|
| 2026.06.02 | ₩43,951 | ₩43,964 | ₩43,763 | ₩43,817 | -0.30% | 490.8만 |
|---|
| 2026.06.01 | ₩44,044 | ₩44,071 | ₩43,750 | ₩43,870 | -0.39% | 1072.6만 |
|---|
| 2026.05.29 | ₩44,004 | ₩44,071 | ₩43,884 | ₩43,977 | -0.06% | 1154.5만 |
|---|
| 2026.05.28 | ₩44,312 | ₩44,365 | ₩44,017 | ₩44,044 | -0.60% | 807.7만 |
|---|
| 2026.05.27 | ₩44,258 | ₩44,419 | ₩44,231 | ₩44,272 | +0.03% | 632.4만 |
|---|
| 2026.05.26 | ₩44,298 | ₩44,405 | ₩44,178 | ₩44,285 | -0.03% | 479.1만 |
|---|
| 2026.05.22 | ₩44,526 | ₩44,633 | ₩44,379 | ₩44,552 | +0.06% | 962.8만 |
|---|
| 2026.05.21 | ₩44,940 | ₩45,034 | ₩44,579 | ₩44,700 | -0.54% | 1151.9만 |
|---|
| 2026.05.20 | ₩45,128 | ₩45,248 | ₩44,753 | ₩44,793 | -0.74% | 1192.9만 |
|---|
| 2026.05.19 | ₩45,181 | ₩45,382 | ₩45,007 | ₩45,248 | +0.15% | 948.3만 |
|---|
| 2026.05.18 | ₩44,860 | ₩45,248 | ₩44,766 | ₩44,954 | +0.21% | 1345.1만 |
|---|
| 2026.05.15 | ₩44,740 | ₩44,967 | ₩44,646 | ₩44,887 | +0.33% | 800만 |
|---|
| 2026.05.14 | ₩44,606 | ₩44,619 | ₩44,245 | ₩44,325 | -0.63% | 556만 |
|---|
| 2026.05.13 | ₩44,914 | ₩45,101 | ₩44,579 | ₩44,686 | -0.51% | 533.3만 |
|---|
| 2026.05.12 | ₩45,007 | ₩45,315 | ₩44,887 | ₩44,927 | -0.18% | 627.7만 |
|---|
| 2026.05.11 | ₩45,021 | ₩45,021 | ₩44,753 | ₩44,847 | -0.39% | 734.9만 |
|---|
| 2026.05.08 | ₩45,114 | ₩45,128 | ₩44,927 | ₩44,954 | -0.36% | 706.6만 |
|---|
| 2026.05.07 | ₩45,087 | ₩45,395 | ₩45,007 | ₩45,288 | +0.44% | 1043.1만 |
|---|
| 2026.05.06 | ₩45,502 | ₩45,529 | ₩45,101 | ₩45,141 | -0.79% | 893.3만 |
|---|
| 2026.05.05 | ₩45,903 | ₩45,917 | ₩45,703 | ₩45,770 | -0.29% | 769.2만 |
|---|
| 2026.05.04 | ₩45,997 | ₩46,331 | ₩45,877 | ₩46,131 | +0.29% | 1169.2만 |
|---|
| 2026.05.01 | ₩45,917 | ₩45,970 | ₩45,689 | ₩45,957 | +0.09% | 985만 |
|---|
| 2026.04.30 | ₩46,318 | ₩46,585 | ₩45,984 | ₩46,077 | -0.52% | 624만 |
|---|
| 2026.04.29 | ₩46,559 | ₩46,719 | ₩46,478 | ₩46,519 | -0.09% | 870.4만 |
|---|
| 2026.04.28 | ₩46,492 | ₩46,666 | ₩46,412 | ₩46,505 | +0.03% | 654.5만 |
|---|
| 2026.04.27 | ₩46,412 | ₩46,452 | ₩46,251 | ₩46,264 | -0.32% | 479.4만 |
|---|
| 2026.04.24 | ₩46,545 | ₩46,666 | ₩46,318 | ₩46,345 | -0.43% | 863.4만 |
|---|
| 2026.04.23 | ₩46,612 | ₩47,080 | ₩46,425 | ₩46,679 | +0.14% | 2085.4만 |
|---|
| 2026.04.22 | ₩46,626 | ₩46,692 | ₩46,478 | ₩46,492 | -0.29% | 577.5만 |
|---|
| 2026.04.21 | ₩46,545 | ₩47,054 | ₩46,478 | ₩46,947 | +0.86% | 1533만 |
|---|
| 2026.04.20 | ₩46,652 | ₩46,813 | ₩46,572 | ₩46,652 | 0.00% | 1253.3만 |
|---|
| 2026.04.17 | ₩46,799 | ₩46,826 | ₩46,385 | ₩46,545 | -0.54% | 1849.7만 |
|---|
| 2026.04.16 | ₩47,120 | ₩47,294 | ₩47,013 | ₩47,080 | -0.09% | 1118.6만 |
|---|
| 2026.04.15 | ₩47,522 | ₩47,589 | ₩47,174 | ₩47,201 | -0.68% | 743.1만 |
|---|
| 2026.04.14 | ₩48,030 | ₩48,030 | ₩47,548 | ₩47,575 | -0.95% | 808.5만 |
|---|
| 2026.04.13 | ₩48,766 | ₩48,819 | ₩48,124 | ₩48,137 | -1.29% | 847.7만 |
|---|
| 2026.04.10 | ₩48,471 | ₩48,672 | ₩48,418 | ₩48,618 | +0.30% | 575.2만 |
|---|
| 2026.04.09 | ₩48,913 | ₩48,993 | ₩48,445 | ₩48,538 | -0.77% | 1064.7만 |
|---|
| 2026.04.08 | ₩48,779 | ₩49,153 | ₩48,725 | ₩48,832 | +0.11% | 1905.3만 |
|---|
| 2026.04.07 | ₩50,290 | ₩50,705 | ₩50,063 | ₩50,090 | -0.40% | 1525.8만 |
|---|
| 2026.04.06 | ₩50,331 | ₩50,357 | ₩50,050 | ₩50,090 | -0.48% | 897.7만 |
|---|
| 2026.04.02 | ₩51,039 | ₩51,146 | ₩50,157 | ₩50,331 | -1.39% | 1655.5만 |
|---|
| 2026.04.01 | ₩50,438 | ₩50,504 | ₩50,076 | ₩50,331 | -0.21% | 2160.9만 |
|---|
| 2026.03.31 | ₩51,641 | ₩51,722 | ₩50,611 | ₩50,732 | -1.76% | 2400.7만 |
|---|
| 2026.03.30 | ₩51,561 | ₩52,430 | ₩51,521 | ₩52,203 | +1.25% | 1335.6만 |
|---|
| 2026.03.27 | ₩51,374 | ₩52,109 | ₩51,360 | ₩52,016 | +1.25% | 1265.4만 |
|---|
| 2026.03.26 | ₩50,598 | ₩51,146 | ₩50,384 | ₩51,120 | +1.03% | 1378.2만 |
|---|
| 2026.03.25 | ₩50,076 | ₩50,424 | ₩49,902 | ₩50,223 | +0.29% | 1354.6만 |
|---|
| 2026.03.24 | ₩50,879 | ₩50,986 | ₩50,438 | ₩50,718 | -0.32% | 1537.3만 |
|---|
| 2026.03.23 | ₩50,357 | ₩50,665 | ₩49,983 | ₩50,558 | +0.40% | 2708.5만 |
|---|
| 2026.03.20 | ₩50,464 | ₩51,374 | ₩50,464 | ₩51,093 | +1.25% | 1498.8만 |
|---|
| 2026.03.19 | ₩50,558 | ₩50,678 | ₩50,103 | ₩50,344 | -0.42% | 2062.6만 |
|---|
| 2026.03.18 | ₩49,702 | ₩50,223 | ₩49,595 | ₩50,197 | +1.00% | 1108.9만 |
|---|
| 2026.03.17 | ₩49,381 | ₩49,541 | ₩49,234 | ₩49,501 | +0.24% | 782.7만 |
|---|
| 2026.03.16 | ₩49,662 | ₩49,769 | ₩49,394 | ₩49,622 | -0.08% | 1038.5만 |
|---|
| 2026.03.13 | ₩49,608 | ₩50,197 | ₩49,381 | ₩50,130 | +1.05% | 1865.7만 |
|---|
| 2026.03.12 | ₩49,448 | ₩49,836 | ₩49,408 | ₩49,822 | +0.76% | 1615.9만 |
|---|
| 2026.03.11 | ₩48,966 | ₩49,274 | ₩48,792 | ₩49,046 | +0.16% | 1920.4만 |
|---|
| 2026.03.10 | ₩48,953 | ₩49,167 | ₩48,538 | ₩48,993 | +0.08% | 2894.7만 |
|---|
| 2026.03.09 | ₩49,782 | ₩50,063 | ₩48,779 | ₩48,899 | -1.77% | 3476.1만 |
|---|
| 2026.03.06 | ₩49,260 | ₩49,515 | ₩49,060 | ₩49,314 | +0.11% | 2249.4만 |
|---|
| 2026.03.05 | ₩48,618 | ₩49,060 | ₩48,364 | ₩48,659 | +0.08% | 2248.6만 |
|---|
| 2026.03.04 | ₩48,632 | ₩48,779 | ₩48,231 | ₩48,378 | -0.52% | 1946만 |
|---|
| 2026.03.03 | ₩49,100 | ₩49,461 | ₩48,552 | ₩48,712 | -0.79% | 2636.1만 |
|---|
| 2026.03.02 | ₩48,819 | ₩48,859 | ₩48,124 | ₩48,297 | -1.07% | 1827.4만 |
|---|
| 2026.02.27 | ₩48,498 | ₩48,605 | ₩48,244 | ₩48,284 | -0.44% | 1032.3만 |
|---|
| 2026.02.26 | ₩47,762 | ₩48,378 | ₩47,762 | ₩48,043 | +0.59% | 650.7만 |
|---|
| 2026.02.25 | ₩47,990 | ₩47,990 | ₩47,736 | ₩47,762 | -0.47% | 379.6만 |
|---|
| 2026.02.24 | ₩48,552 | ₩48,685 | ₩48,097 | ₩48,150 | -0.83% | 520.1만 |
|---|
| 2026.02.23 | ₩48,124 | ₩48,645 | ₩47,976 | ₩48,511 | +0.81% | 684.4만 |
|---|
| 2026.02.20 | ₩48,511 | ₩48,552 | ₩47,976 | ₩48,017 | -1.02% | 1572.1만 |
|---|
| 2026.02.19 | ₩48,404 | ₩48,538 | ₩48,231 | ₩48,338 | -0.14% | 789.8만 |
|---|
| 2026.02.18 | ₩48,378 | ₩48,458 | ₩48,003 | ₩48,204 | -0.36% | 738.5만 |
|---|
| 2026.02.17 | ₩48,632 | ₩48,953 | ₩48,297 | ₩48,445 | -0.39% | 1089.2만 |
|---|
| 2026.02.13 | ₩48,511 | ₩48,819 | ₩48,190 | ₩48,511 | 0.00% | 1350.8만 |
|---|
| 2026.02.12 | ₩47,629 | ₩48,578 | ₩47,535 | ₩48,525 | +1.88% | 852.8만 |
|---|
| 2026.02.11 | ₩47,455 | ₩47,950 | ₩47,415 | ₩47,762 | +0.65% | 706.4만 |
|---|
| 2026.02.10 | ₩47,562 | ₩47,776 | ₩47,455 | ₩47,762 | +0.42% | 622만 |
|---|
| 2026.02.09 | ₩47,923 | ₩48,003 | ₩47,482 | ₩47,602 | -0.67% | 584.5만 |
|---|
| 2026.02.06 | ₩48,485 | ₩48,538 | ₩47,709 | ₩47,829 | -1.35% | 843.6만 |
|---|
| 2026.02.05 | ₩48,511 | ₩48,873 | ₩48,324 | ₩48,752 | +0.50% | 1360.8만 |
|---|
| 2026.02.04 | ₩47,843 | ₩48,445 | ₩47,776 | ₩48,150 | +0.64% | 1757만 |
|---|
| 2026.02.03 | ₩47,428 | ₩48,271 | ₩47,401 | ₩47,910 | +1.02% | 1198.7만 |
|---|
| 2026.02.02 | ₩47,896 | ₩47,896 | ₩47,375 | ₩47,482 | -0.87% | 601.3만 |
|---|
| 2026.01.30 | ₩47,709 | ₩48,043 | ₩47,548 | ₩47,722 | +0.03% | 748.1만 |
|---|
| 2026.01.29 | ₩47,375 | ₩48,177 | ₩47,348 | ₩47,548 | +0.37% | 757.6만 |
|---|
| 2026.01.28 | ₩47,334 | ₩47,548 | ₩47,268 | ₩47,428 | +0.20% | 545.6만 |
|---|
| 2026.01.27 | ₩47,522 | ₩47,562 | ₩47,361 | ₩47,428 | -0.20% | 307.7만 |
|---|
| 2026.01.26 | ₩47,762 | ₩47,803 | ₩47,508 | ₩47,615 | -0.31% | 352.1만 |
|---|
| 2026.01.23 | ₩47,923 | ₩47,990 | ₩47,722 | ₩47,843 | -0.17% | 539.2만 |
|---|
| 2026.01.22 | ₩47,776 | ₩47,976 | ₩47,696 | ₩47,829 | +0.11% | 783만 |
|---|
| 2026.01.21 | ₩48,485 | ₩48,605 | ₩47,843 | ₩48,083 | -0.83% | 1386.9만 |
|---|
| 2026.01.20 | ₩48,378 | ₩48,699 | ₩48,150 | ₩48,645 | +0.55% | 1103.6만 |
|---|
| 2026.01.16 | ₩47,522 | ₩47,762 | ₩47,482 | ₩47,669 | +0.31% | 431.3만 |
|---|
| 2026.01.15 | ₩47,428 | ₩47,655 | ₩47,361 | ₩47,589 | +0.34% | 527.7만 |
|---|
| 2026.01.14 | ₩47,669 | ₩47,990 | ₩47,629 | ₩47,696 | +0.06% | 770.7만 |
|---|
| 2026.01.13 | ₩47,348 | ₩47,629 | ₩47,308 | ₩47,455 | +0.23% | 658만 |
|---|
| 2026.01.12 | ₩47,669 | ₩47,669 | ₩47,294 | ₩47,348 | -0.67% | 758.6만 |
|---|
| 2026.01.09 | ₩47,669 | ₩47,776 | ₩47,348 | ₩47,428 | -0.51% | 519.7만 |
|---|
| 2026.01.08 | ₩47,762 | ₩47,869 | ₩47,642 | ₩47,736 | -0.06% | 705.7만 |
|---|
| 2026.01.07 | ₩47,522 | ₩47,722 | ₩47,401 | ₩47,709 | +0.39% | 477.5만 |
|---|
| 2026.01.06 | ₩47,816 | ₩47,816 | ₩47,508 | ₩47,535 | -0.59% | 428.4만 |
|---|
| 2026.01.05 | ₩47,910 | ₩47,923 | ₩47,696 | ₩47,829 | -0.17% | 447.1만 |
|---|
| 2026.01.02 | ₩47,950 | ₩48,378 | ₩47,869 | ₩48,137 | +0.39% | 760.2만 |
|---|
| 2025.12.31 | ₩47,816 | ₩48,204 | ₩47,816 | ₩48,190 | +0.78% | 395.3만 |
|---|
| 2025.12.30 | ₩47,776 | ₩47,843 | ₩47,709 | ₩47,829 | +0.11% | 278.9만 |
|---|
| 2025.12.29 | ₩47,776 | ₩47,883 | ₩47,669 | ₩47,749 | -0.06% | 327.4만 |
|---|
| 2025.12.26 | ₩47,548 | ₩47,655 | ₩47,482 | ₩47,575 | +0.06% | 230.9만 |
|---|
| 2025.12.24 | ₩47,722 | ₩47,722 | ₩47,508 | ₩47,548 | -0.36% | 239.1만 |
|---|
| 2025.12.23 | ₩48,618 | ₩48,632 | ₩48,324 | ₩48,338 | -0.58% | 264.4만 |
|---|
| 2025.12.22 | ₩48,605 | ₩48,699 | ₩48,511 | ₩48,552 | -0.11% | 312.8만 |
|---|
| 2025.12.19 | ₩49,127 | ₩49,140 | ₩48,806 | ₩48,832 | -0.60% | 478.5만 |
|---|
| 2025.12.18 | ₩49,180 | ₩49,381 | ₩48,939 | ₩49,247 | +0.14% | 613만 |
|---|
| 2025.12.17 | ₩49,006 | ₩49,635 | ₩48,980 | ₩49,622 | +1.26% | 790.2만 |
|---|
| 2025.12.16 | ₩49,060 | ₩49,354 | ₩48,926 | ₩49,073 | +0.03% | 661.2만 |
|---|
| 2025.12.15 | ₩48,565 | ₩49,033 | ₩48,565 | ₩48,926 | +0.74% | 604.7만 |
|---|
| 2025.12.12 | ₩48,404 | ₩49,033 | ₩48,364 | ₩48,859 | +0.94% | 734.9만 |
|---|
| 2025.12.11 | ₩48,592 | ₩48,792 | ₩48,297 | ₩48,311 | -0.58% | 599만 |
|---|
| 2025.12.10 | ₩48,752 | ₩48,859 | ₩48,311 | ₩48,418 | -0.69% | 682.7만 |
|---|
| 2025.12.09 | ₩48,712 | ₩48,739 | ₩48,552 | ₩48,712 | 0.00% | 428.8만 |
|---|
| 2025.12.08 | ₩48,445 | ₩48,806 | ₩48,445 | ₩48,672 | +0.47% | 476.3만 |
|---|
| 2025.12.05 | ₩48,525 | ₩48,592 | ₩48,324 | ₩48,525 | 0.00% | 398.8만 |
|---|
| 2025.12.04 | ₩48,511 | ₩48,792 | ₩48,511 | ₩48,578 | +0.14% | 421.7만 |
|---|
| 2025.12.03 | ₩48,846 | ₩48,899 | ₩48,538 | ₩48,618 | -0.47% | 384.3만 |
|---|
| 2025.12.02 | ₩48,725 | ₩48,926 | ₩48,592 | ₩48,752 | +0.05% | 626.3만 |
|---|
| 2025.12.01 | ₩48,939 | ₩48,953 | ₩48,645 | ₩48,832 | -0.22% | 427.5만 |
|---|
| 2025.11.28 | ₩48,792 | ₩48,806 | ₩48,592 | ₩48,618 | -0.36% | 191만 |
|---|
| 2025.11.26 | ₩48,993 | ₩49,060 | ₩48,699 | ₩48,846 | -0.30% | 621.1만 |
|---|
| 2025.11.25 | ₩49,635 | ₩49,956 | ₩49,073 | ₩49,167 | -0.94% | 859.9만 |
|---|
| 2025.11.24 | ₩50,063 | ₩50,157 | ₩49,528 | ₩49,608 | -0.91% | 759.9만 |
|---|
| 2025.11.21 | ₩50,665 | ₩50,986 | ₩49,929 | ₩50,357 | -0.61% | 1644.2만 |
|---|
| 2025.11.20 | ₩49,274 | ₩50,892 | ₩49,087 | ₩50,839 | +3.18% | 1741.7만 |
|---|
| 2025.11.19 | ₩50,197 | ₩50,357 | ₩49,715 | ₩50,063 | -0.27% | 637.3만 |
|---|
| 2025.11.18 | ₩50,076 | ₩50,571 | ₩49,876 | ₩50,237 | +0.32% | 1246만 |
|---|
| 2025.11.17 | ₩49,528 | ₩50,076 | ₩49,234 | ₩49,822 | +0.59% | 835.7만 |
|---|
| 2025.11.14 | ₩49,809 | ₩49,983 | ₩49,073 | ₩49,341 | -0.94% | 1327.4만 |
|---|
| 2025.11.13 | ₩48,712 | ₩49,408 | ₩48,699 | ₩49,314 | +1.24% | 816.5만 |
|---|
| 2025.11.12 | ₩48,391 | ₩48,672 | ₩48,378 | ₩48,511 | +0.25% | 694.5만 |
|---|
| 2025.11.11 | ₩48,739 | ₩48,819 | ₩48,471 | ₩48,538 | -0.41% | 589만 |
|---|
| 2025.11.10 | ₩48,926 | ₩49,087 | ₩48,565 | ₩48,632 | -0.60% | 875.5만 |
|---|
| 2025.11.07 | ₩49,608 | ₩50,103 | ₩49,381 | ₩49,394 | -0.43% | 1097.2만 |
|---|
| 2025.11.06 | ₩48,953 | ₩49,515 | ₩48,886 | ₩49,394 | +0.90% | 1091.3만 |
|---|
| 2025.11.05 | ₩49,060 | ₩49,113 | ₩48,618 | ₩48,859 | -0.41% | 690.7만 |
|---|
| 2025.11.04 | ₩48,966 | ₩49,073 | ₩48,685 | ₩49,006 | +0.08% | 953.8만 |
|---|
| 2025.11.03 | ₩48,257 | ₩48,685 | ₩48,257 | ₩48,445 | +0.39% | 865만 |
|---|
| 2025.10.31 | ₩48,311 | ₩48,725 | ₩48,297 | ₩48,511 | +0.42% | 1131.1만 |
|---|
| 2025.10.30 | ₩48,364 | ₩48,645 | ₩48,231 | ₩48,632 | +0.55% | 742만 |
|---|
| 2025.10.29 | ₩48,030 | ₩48,431 | ₩47,950 | ₩48,124 | +0.19% | 862.9만 |
|---|
| 2025.10.28 | ₩48,137 | ₩48,284 | ₩48,003 | ₩48,137 | 0.00% | 633.2만 |
|---|
| 2025.10.27 | ₩48,418 | ₩48,471 | ₩48,217 | ₩48,231 | -0.39% | 448.3만 |
|---|
| 2025.10.24 | ₩48,873 | ₩48,926 | ₩48,725 | ₩48,806 | -0.14% | 565.1만 |
|---|
| 2025.10.23 | ₩49,448 | ₩49,461 | ₩49,113 | ₩49,194 | -0.51% | 619.5만 |
|---|
| 2025.10.22 | ₩49,153 | ₩49,795 | ₩49,153 | ₩49,461 | +0.63% | 909.9만 |
|---|
| 2025.10.21 | ₩49,180 | ₩49,287 | ₩49,073 | ₩49,194 | +0.03% | 457.5만 |
|---|
| 2025.10.20 | ₩49,488 | ₩49,488 | ₩49,113 | ₩49,180 | -0.62% | 769.1만 |
|---|
| 2025.10.17 | ₩50,063 | ₩50,157 | ₩49,595 | ₩49,702 | -0.72% | 670만 |
|---|
| 2025.10.16 | ₩49,488 | ₩50,210 | ₩49,341 | ₩49,956 | +0.95% | 871.2만 |
|---|
| 2025.10.15 | ₩49,461 | ₩50,063 | ₩49,220 | ₩49,608 | +0.30% | 777.8만 |
|---|
| 2025.10.14 | ₩50,197 | ₩50,478 | ₩49,555 | ₩49,795 | -0.80% | 894.2만 |
|---|
| 2025.10.13 | ₩49,916 | ₩49,996 | ₩49,622 | ₩49,729 | -0.38% | 763.5만 |
|---|
| 2025.10.10 | ₩49,113 | ₩50,531 | ₩48,980 | ₩50,491 | +2.81% | 1993.2만 |
|---|