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 | ₩42,780 | ₩42,834 | ₩42,619 | ₩42,659 | -0.28% | 738.9만 |
| 2026.10.08 | ₩42,834 | ₩43,075 | ₩42,713 | ₩42,887 | +0.13% | 932만 |
| 2026.10.07 | ₩42,780 | ₩42,901 | ₩42,659 | ₩42,686 | -0.22% | 754.8만 |
| 2026.10.06 | ₩42,633 | ₩42,646 | ₩42,445 | ₩42,579 | -0.13% | 563.7만 |
| 2026.10.05 | ₩43,089 | ₩43,102 | ₩42,713 | ₩42,807 | -0.65% | 578.8만 |
| 2026.10.02 | ₩43,035 | ₩43,236 | ₩42,928 | ₩43,089 | +0.12% | 998.6만 |
| 2026.10.01 | ₩43,370 | ₩43,679 | ₩43,303 | ₩43,370 | 0.00% | 1619.8만 |
| 2026.09.30 | ₩43,250 | ₩43,478 | ₩43,075 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,464 |
| +0.50% |
| 986.8만 |
| 2026.09.29 | ₩43,196 | ₩43,464 | ₩43,196 | ₩43,330 | +0.31% | 948.6만 |
|---|
| 2026.09.28 | ₩43,115 | ₩43,370 | ₩43,048 | ₩43,276 | +0.37% | 1254만 |
|---|
| 2026.09.25 | ₩43,089 | ₩43,223 | ₩42,887 | ₩42,941 | -0.34% | 1017.7만 |
|---|
| 2026.09.24 | ₩43,317 | ₩43,370 | ₩43,048 | ₩43,142 | -0.40% | 1175.9만 |
|---|
| 2026.09.23 | ₩42,834 | ₩43,183 | ₩42,820 | ₩43,102 | +0.63% | 936.6만 |
|---|
| 2026.09.22 | ₩43,129 | ₩43,223 | ₩43,089 | ₩43,196 | +0.16% | 989.8만 |
|---|
| 2026.09.21 | ₩43,585 | ₩43,598 | ₩43,089 | ₩43,169 | -0.95% | 920.2만 |
|---|
| 2026.09.18 | ₩43,853 | ₩44,055 | ₩43,826 | ₩43,840 | -0.03% | 840.6만 |
|---|
| 2026.09.17 | ₩43,840 | ₩44,028 | ₩43,826 | ₩43,867 | +0.06% | 816.6만 |
|---|
| 2026.09.16 | ₩44,055 | ₩44,631 | ₩43,934 | ₩44,376 | +0.73% | 1026.3만 |
|---|
| 2026.09.15 | ₩44,001 | ₩44,242 | ₩44,001 | ₩44,175 | +0.40% | 723.6만 |
|---|
| 2026.09.14 | ₩44,068 | ₩44,135 | ₩43,813 | ₩43,974 | -0.21% | 1053.5만 |
|---|
| 2026.09.11 | ₩43,719 | ₩43,800 | ₩43,625 | ₩43,759 | +0.09% | 953.8만 |
|---|
| 2026.09.10 | ₩44,108 | ₩44,189 | ₩43,987 | ₩44,108 | 0.00% | 1037만 |
|---|
| 2026.09.09 | ₩43,746 | ₩43,920 | ₩43,733 | ₩43,840 | +0.21% | 697.3만 |
|---|
| 2026.09.08 | ₩43,464 | ₩43,679 | ₩43,424 | ₩43,625 | +0.37% | 768.1만 |
|---|
| 2026.09.04 | ₩43,290 | ₩43,451 | ₩43,236 | ₩43,397 | +0.25% | 656.2만 |
|---|
| 2026.09.03 | ₩43,478 | ₩43,518 | ₩43,129 | ₩43,196 | -0.65% | 787.6만 |
|---|
| 2026.09.02 | ₩43,786 | ₩43,840 | ₩43,558 | ₩43,652 | -0.31% | 762.1만 |
|---|
| 2026.09.01 | ₩43,800 | ₩43,961 | ₩43,665 | ₩43,840 | +0.09% | 754.2만 |
|---|
| 2026.08.31 | ₩43,505 | ₩43,652 | ₩43,464 | ₩43,531 | +0.06% | 674.6만 |
|---|
| 2026.08.28 | ₩43,236 | ₩43,437 | ₩43,048 | ₩43,370 | +0.31% | 800.6만 |
|---|
| 2026.08.27 | ₩43,397 | ₩43,491 | ₩43,183 | ₩43,263 | -0.31% | 557만 |
|---|
| 2026.08.26 | ₩43,612 | ₩43,665 | ₩43,464 | ₩43,531 | -0.18% | 455.2만 |
|---|
| 2026.08.25 | ₩43,518 | ₩43,706 | ₩43,491 | ₩43,545 | +0.06% | 644.5만 |
|---|
| 2026.08.24 | ₩43,585 | ₩43,746 | ₩43,572 | ₩43,665 | +0.18% | 671.9만 |
|---|
| 2026.08.21 | ₩43,518 | ₩43,625 | ₩43,411 | ₩43,531 | +0.03% | 641.7만 |
|---|
| 2026.08.20 | ₩43,491 | ₩43,733 | ₩43,384 | ₩43,706 | +0.49% | 566.2만 |
|---|
| 2026.08.19 | ₩43,236 | ₩43,370 | ₩43,129 | ₩43,303 | +0.16% | 537.4만 |
|---|
| 2026.08.18 | ₩43,330 | ₩43,424 | ₩43,290 | ₩43,411 | +0.19% | 506만 |
|---|
| 2026.08.17 | ₩42,914 | ₩43,115 | ₩42,874 | ₩43,102 | +0.44% | 368.3만 |
|---|
| 2026.08.14 | ₩42,767 | ₩42,941 | ₩42,753 | ₩42,901 | +0.31% | 412.6만 |
|---|
| 2026.08.13 | ₩42,955 | ₩42,995 | ₩42,700 | ₩42,794 | -0.37% | 793.7만 |
|---|
| 2026.08.12 | ₩42,955 | ₩43,142 | ₩42,941 | ₩43,062 | +0.25% | 716.9만 |
|---|
| 2026.08.11 | ₩42,955 | ₩43,236 | ₩42,955 | ₩43,183 | +0.53% | 608.1만 |
|---|
| 2026.08.10 | ₩43,062 | ₩43,089 | ₩42,914 | ₩43,022 | -0.09% | 764.8만 |
|---|
| 2026.08.07 | ₩43,142 | ₩43,209 | ₩42,968 | ₩43,022 | -0.28% | 805.5만 |
|---|
| 2026.08.06 | ₩43,169 | ₩43,317 | ₩43,075 | ₩43,250 | +0.19% | 475.5만 |
|---|
| 2026.08.05 | ₩42,834 | ₩43,183 | ₩42,780 | ₩43,169 | +0.78% | 775만 |
|---|
| 2026.08.04 | ₩43,692 | ₩43,706 | ₩42,955 | ₩43,075 | -1.41% | 806.9만 |
|---|
| 2026.08.03 | ₩44,350 | ₩44,376 | ₩43,800 | ₩43,853 | -1.12% | 701만 |
|---|
| 2026.07.31 | ₩44,618 | ₩45,061 | ₩44,376 | ₩44,484 | -0.30% | 1114.7만 |
|---|
| 2026.07.30 | ₩45,141 | ₩45,235 | ₩44,739 | ₩44,792 | -0.77% | 1070.2만 |
|---|
| 2026.07.29 | ₩44,900 | ₩45,557 | ₩44,739 | ₩45,517 | +1.37% | 1078.9만 |
|---|
| 2026.07.28 | ₩44,940 | ₩45,114 | ₩44,712 | ₩44,833 | -0.24% | 734.1만 |
|---|
| 2026.07.27 | ₩44,578 | ₩45,128 | ₩44,537 | ₩44,927 | +0.78% | 646.6만 |
|---|
| 2026.07.24 | ₩44,967 | ₩45,034 | ₩44,645 | ₩44,940 | -0.06% | 732.8만 |
|---|
| 2026.07.23 | ₩44,900 | ₩45,141 | ₩44,685 | ₩44,967 | +0.15% | 672.3만 |
|---|
| 2026.07.22 | ₩44,444 | ₩44,470 | ₩44,242 | ₩44,390 | -0.12% | 663만 |
|---|
| 2026.07.21 | ₩44,470 | ₩44,591 | ₩44,296 | ₩44,350 | -0.27% | 666.1만 |
|---|
| 2026.07.20 | ₩44,417 | ₩44,739 | ₩44,309 | ₩44,698 | +0.63% | 781.4만 |
|---|
| 2026.07.17 | ₩44,698 | ₩44,766 | ₩44,390 | ₩44,631 | -0.15% | 1104.4만 |
|---|
| 2026.07.16 | ₩44,055 | ₩44,323 | ₩43,947 | ₩44,162 | +0.24% | 491.5만 |
|---|
| 2026.07.15 | ₩43,947 | ₩44,189 | ₩43,880 | ₩43,920 | -0.06% | 699.4만 |
|---|
| 2026.07.14 | ₩44,135 | ₩44,256 | ₩44,001 | ₩44,081 | -0.12% | 879.9만 |
|---|
| 2026.07.13 | ₩44,041 | ₩44,296 | ₩43,961 | ₩44,229 | +0.43% | 655.9만 |
|---|
| 2026.07.10 | ₩44,055 | ₩44,296 | ₩43,867 | ₩43,907 | -0.33% | 546.5만 |
|---|
| 2026.07.09 | ₩44,309 | ₩44,417 | ₩44,041 | ₩44,055 | -0.58% | 399.5만 |
|---|
| 2026.07.08 | ₩44,551 | ₩44,779 | ₩44,363 | ₩44,417 | -0.30% | 723.9만 |
|---|
| 2026.07.07 | ₩44,135 | ₩44,417 | ₩44,095 | ₩44,283 | +0.33% | 551.8만 |
|---|
| 2026.07.06 | ₩44,229 | ₩44,296 | ₩43,987 | ₩44,068 | -0.36% | 411.5만 |
|---|
| 2026.07.02 | ₩44,283 | ₩44,712 | ₩44,055 | ₩44,430 | +0.33% | 838.8만 |
|---|
| 2026.07.01 | ₩44,403 | ₩44,537 | ₩44,122 | ₩44,336 | -0.15% | 423.2만 |
|---|
| 2026.06.30 | ₩44,605 | ₩44,618 | ₩44,202 | ₩44,296 | -0.69% | 366.1만 |
|---|
| 2026.06.29 | ₩44,873 | ₩45,155 | ₩44,578 | ₩44,618 | -0.57% | 603.5만 |
|---|
| 2026.06.26 | ₩45,356 | ₩45,450 | ₩44,873 | ₩45,289 | -0.15% | 1154.9만 |
|---|
| 2026.06.25 | ₩44,698 | ₩45,275 | ₩44,685 | ₩45,061 | +0.81% | 1887.1만 |
|---|
| 2026.06.24 | ₩44,940 | ₩45,195 | ₩44,631 | ₩45,061 | +0.27% | 1455만 |
|---|
| 2026.06.23 | ₩45,450 | ₩45,517 | ₩45,087 | ₩45,436 | -0.03% | 657.8만 |
|---|
| 2026.06.22 | ₩44,578 | ₩44,873 | ₩44,444 | ₩44,806 | +0.51% | 942만 |
|---|
| 2026.06.18 | ₩44,578 | ₩44,819 | ₩44,551 | ₩44,645 | +0.15% | 1009.7만 |
|---|
| 2026.06.17 | ₩44,470 | ₩45,181 | ₩44,417 | ₩45,074 | +1.36% | 1580.8만 |
|---|
| 2026.06.16 | ₩44,256 | ₩44,537 | ₩44,216 | ₩44,511 | +0.58% | 486.1만 |
|---|
| 2026.06.15 | ₩44,417 | ₩44,430 | ₩44,135 | ₩44,256 | -0.36% | 753.3만 |
|---|
| 2026.06.12 | ₩45,101 | ₩45,450 | ₩44,859 | ₩45,034 | -0.15% | 1666.4만 |
|---|
| 2026.06.11 | ₩45,798 | ₩46,094 | ₩45,101 | ₩45,262 | -1.17% | 2148.2만 |
|---|
| 2026.06.10 | ₩45,544 | ₩46,027 | ₩45,235 | ₩46,027 | +1.06% | 1610.7만 |
|---|
| 2026.06.09 | ₩44,886 | ₩46,174 | ₩44,698 | ₩45,302 | +0.93% | 2074.4만 |
|---|
| 2026.06.08 | ₩44,900 | ₩45,222 | ₩44,779 | ₩45,141 | +0.54% | 1356.7만 |
|---|
| 2026.06.05 | ₩44,403 | ₩45,356 | ₩44,363 | ₩45,248 | +1.90% | 1045.1만 |
|---|
| 2026.06.04 | ₩44,390 | ₩44,417 | ₩44,014 | ₩44,081 | -0.70% | 507.7만 |
|---|
| 2026.06.03 | ₩44,014 | ₩44,283 | ₩43,987 | ₩44,256 | +0.55% | 676.8만 |
|---|
| 2026.06.02 | ₩44,081 | ₩44,095 | ₩43,894 | ₩43,947 | -0.30% | 490.8만 |
|---|
| 2026.06.01 | ₩44,175 | ₩44,202 | ₩43,880 | ₩44,001 | -0.39% | 1072.6만 |
|---|
| 2026.05.29 | ₩44,135 | ₩44,202 | ₩44,014 | ₩44,108 | -0.06% | 1154.5만 |
|---|
| 2026.05.28 | ₩44,444 | ₩44,497 | ₩44,148 | ₩44,175 | -0.60% | 807.7만 |
|---|
| 2026.05.27 | ₩44,390 | ₩44,551 | ₩44,363 | ₩44,403 | +0.03% | 632.4만 |
|---|
| 2026.05.26 | ₩44,430 | ₩44,537 | ₩44,309 | ₩44,417 | -0.03% | 479.1만 |
|---|
| 2026.05.22 | ₩44,658 | ₩44,766 | ₩44,511 | ₩44,685 | +0.06% | 962.8만 |
|---|
| 2026.05.21 | ₩45,074 | ₩45,168 | ₩44,712 | ₩44,833 | -0.54% | 1151.9만 |
|---|
| 2026.05.20 | ₩45,262 | ₩45,383 | ₩44,886 | ₩44,927 | -0.74% | 1192.9만 |
|---|
| 2026.05.19 | ₩45,316 | ₩45,517 | ₩45,141 | ₩45,383 | +0.15% | 948.3만 |
|---|
| 2026.05.18 | ₩44,994 | ₩45,383 | ₩44,900 | ₩45,087 | +0.21% | 1345.1만 |
|---|
| 2026.05.15 | ₩44,873 | ₩45,101 | ₩44,779 | ₩45,020 | +0.33% | 800만 |
|---|
| 2026.05.14 | ₩44,739 | ₩44,752 | ₩44,376 | ₩44,457 | -0.63% | 556만 |
|---|
| 2026.05.13 | ₩45,047 | ₩45,235 | ₩44,712 | ₩44,819 | -0.51% | 533.3만 |
|---|
| 2026.05.12 | ₩45,141 | ₩45,450 | ₩45,020 | ₩45,061 | -0.18% | 627.7만 |
|---|
| 2026.05.11 | ₩45,155 | ₩45,155 | ₩44,886 | ₩44,980 | -0.39% | 734.9만 |
|---|
| 2026.05.08 | ₩45,248 | ₩45,262 | ₩45,061 | ₩45,087 | -0.36% | 706.6만 |
|---|
| 2026.05.07 | ₩45,222 | ₩45,530 | ₩45,141 | ₩45,423 | +0.44% | 1043.1만 |
|---|
| 2026.05.06 | ₩45,637 | ₩45,664 | ₩45,235 | ₩45,275 | -0.79% | 893.3만 |
|---|
| 2026.05.05 | ₩46,040 | ₩46,053 | ₩45,839 | ₩45,906 | -0.29% | 769.2만 |
|---|
| 2026.05.04 | ₩46,134 | ₩46,469 | ₩46,013 | ₩46,268 | +0.29% | 1169.2만 |
|---|
| 2026.05.01 | ₩46,053 | ₩46,107 | ₩45,825 | ₩46,094 | +0.09% | 985만 |
|---|
| 2026.04.30 | ₩46,456 | ₩46,724 | ₩46,120 | ₩46,214 | -0.52% | 624만 |
|---|
| 2026.04.29 | ₩46,697 | ₩46,858 | ₩46,617 | ₩46,657 | -0.09% | 870.4만 |
|---|
| 2026.04.28 | ₩46,630 | ₩46,805 | ₩46,550 | ₩46,644 | +0.03% | 654.5만 |
|---|
| 2026.04.27 | ₩46,550 | ₩46,590 | ₩46,389 | ₩46,402 | -0.32% | 479.4만 |
|---|
| 2026.04.24 | ₩46,684 | ₩46,805 | ₩46,456 | ₩46,483 | -0.43% | 863.4만 |
|---|
| 2026.04.23 | ₩46,751 | ₩47,220 | ₩46,563 | ₩46,818 | +0.14% | 2085.4만 |
|---|
| 2026.04.22 | ₩46,764 | ₩46,831 | ₩46,617 | ₩46,630 | -0.29% | 577.5만 |
|---|
| 2026.04.21 | ₩46,684 | ₩47,194 | ₩46,617 | ₩47,086 | +0.86% | 1533만 |
|---|
| 2026.04.20 | ₩46,791 | ₩46,952 | ₩46,711 | ₩46,791 | 0.00% | 1253.3만 |
|---|
| 2026.04.17 | ₩46,939 | ₩46,966 | ₩46,523 | ₩46,684 | -0.54% | 1849.7만 |
|---|
| 2026.04.16 | ₩47,261 | ₩47,435 | ₩47,153 | ₩47,220 | -0.09% | 1118.6만 |
|---|
| 2026.04.15 | ₩47,663 | ₩47,730 | ₩47,314 | ₩47,341 | -0.68% | 743.1만 |
|---|
| 2026.04.14 | ₩48,173 | ₩48,173 | ₩47,690 | ₩47,717 | -0.95% | 808.5만 |
|---|
| 2026.04.13 | ₩48,911 | ₩48,964 | ₩48,267 | ₩48,280 | -1.29% | 847.7만 |
|---|
| 2026.04.10 | ₩48,616 | ₩48,817 | ₩48,562 | ₩48,763 | +0.30% | 575.2만 |
|---|
| 2026.04.09 | ₩49,058 | ₩49,139 | ₩48,589 | ₩48,683 | -0.77% | 1064.7만 |
|---|
| 2026.04.08 | ₩48,924 | ₩49,300 | ₩48,870 | ₩48,978 | +0.11% | 1905.3만 |
|---|
| 2026.04.07 | ₩50,440 | ₩50,856 | ₩50,212 | ₩50,239 | -0.40% | 1525.8만 |
|---|
| 2026.04.06 | ₩50,480 | ₩50,507 | ₩50,199 | ₩50,239 | -0.48% | 897.7만 |
|---|
| 2026.04.02 | ₩51,191 | ₩51,299 | ₩50,306 | ₩50,480 | -1.39% | 1655.5만 |
|---|
| 2026.04.01 | ₩50,588 | ₩50,655 | ₩50,225 | ₩50,480 | -0.21% | 2160.9만 |
|---|
| 2026.03.31 | ₩51,795 | ₩51,875 | ₩50,762 | ₩50,883 | -1.76% | 2400.7만 |
|---|
| 2026.03.30 | ₩51,714 | ₩52,586 | ₩51,674 | ₩52,358 | +1.25% | 1335.6만 |
|---|
| 2026.03.27 | ₩51,527 | ₩52,264 | ₩51,513 | ₩52,171 | +1.25% | 1265.4만 |
|---|
| 2026.03.26 | ₩50,749 | ₩51,299 | ₩50,534 | ₩51,272 | +1.03% | 1378.2만 |
|---|
| 2026.03.25 | ₩50,225 | ₩50,574 | ₩50,051 | ₩50,373 | +0.29% | 1354.6만 |
|---|
| 2026.03.24 | ₩51,030 | ₩51,138 | ₩50,588 | ₩50,869 | -0.32% | 1537.3만 |
|---|
| 2026.03.23 | ₩50,507 | ₩50,816 | ₩50,131 | ₩50,708 | +0.40% | 2708.5만 |
|---|
| 2026.03.20 | ₩50,614 | ₩51,527 | ₩50,614 | ₩51,245 | +1.25% | 1498.8만 |
|---|
| 2026.03.19 | ₩50,708 | ₩50,829 | ₩50,252 | ₩50,494 | -0.42% | 2062.6만 |
|---|
| 2026.03.18 | ₩49,850 | ₩50,373 | ₩49,742 | ₩50,346 | +1.00% | 1108.9만 |
|---|
| 2026.03.17 | ₩49,528 | ₩49,689 | ₩49,380 | ₩49,649 | +0.24% | 782.7만 |
|---|
| 2026.03.16 | ₩49,810 | ₩49,917 | ₩49,541 | ₩49,769 | -0.08% | 1038.5만 |
|---|
| 2026.03.13 | ₩49,756 | ₩50,346 | ₩49,528 | ₩50,279 | +1.05% | 1865.7만 |
|---|
| 2026.03.12 | ₩49,595 | ₩49,984 | ₩49,555 | ₩49,971 | +0.76% | 1615.9만 |
|---|
| 2026.03.11 | ₩49,112 | ₩49,420 | ₩48,938 | ₩49,192 | +0.16% | 1920.4만 |
|---|
| 2026.03.10 | ₩49,099 | ₩49,313 | ₩48,683 | ₩49,139 | +0.08% | 2894.7만 |
|---|
| 2026.03.09 | ₩49,930 | ₩50,212 | ₩48,924 | ₩49,045 | -1.77% | 3476.1만 |
|---|
| 2026.03.06 | ₩49,407 | ₩49,662 | ₩49,206 | ₩49,461 | +0.11% | 2249.4만 |
|---|
| 2026.03.05 | ₩48,763 | ₩49,206 | ₩48,508 | ₩48,803 | +0.08% | 2248.6만 |
|---|
| 2026.03.04 | ₩48,777 | ₩48,924 | ₩48,374 | ₩48,522 | -0.52% | 1946만 |
|---|
| 2026.03.03 | ₩49,246 | ₩49,608 | ₩48,696 | ₩48,857 | -0.79% | 2636.1만 |
|---|
| 2026.03.02 | ₩48,964 | ₩49,005 | ₩48,267 | ₩48,441 | -1.07% | 1827.4만 |
|---|
| 2026.02.27 | ₩48,642 | ₩48,750 | ₩48,388 | ₩48,428 | -0.44% | 1032.3만 |
|---|
| 2026.02.26 | ₩47,905 | ₩48,522 | ₩47,905 | ₩48,186 | +0.59% | 650.7만 |
|---|
| 2026.02.25 | ₩48,133 | ₩48,133 | ₩47,878 | ₩47,905 | -0.47% | 379.6만 |
|---|
| 2026.02.24 | ₩48,696 | ₩48,830 | ₩48,240 | ₩48,294 | -0.83% | 520.1만 |
|---|
| 2026.02.23 | ₩48,267 | ₩48,790 | ₩48,119 | ₩48,656 | +0.81% | 684.4만 |
|---|
| 2026.02.20 | ₩48,656 | ₩48,696 | ₩48,119 | ₩48,159 | -1.02% | 1572.1만 |
|---|
| 2026.02.19 | ₩48,549 | ₩48,683 | ₩48,374 | ₩48,481 | -0.14% | 789.8만 |
|---|
| 2026.02.18 | ₩48,522 | ₩48,602 | ₩48,146 | ₩48,347 | -0.36% | 738.5만 |
|---|
| 2026.02.17 | ₩48,777 | ₩49,099 | ₩48,441 | ₩48,589 | -0.39% | 1089.2만 |
|---|
| 2026.02.13 | ₩48,656 | ₩48,964 | ₩48,334 | ₩48,656 | 0.00% | 1350.8만 |
|---|
| 2026.02.12 | ₩47,770 | ₩48,723 | ₩47,677 | ₩48,669 | +1.88% | 852.8만 |
|---|
| 2026.02.11 | ₩47,596 | ₩48,092 | ₩47,556 | ₩47,905 | +0.65% | 706.4만 |
|---|
| 2026.02.10 | ₩47,703 | ₩47,918 | ₩47,596 | ₩47,905 | +0.42% | 622만 |
|---|
| 2026.02.09 | ₩48,066 | ₩48,146 | ₩47,623 | ₩47,744 | -0.67% | 584.5만 |
|---|
| 2026.02.06 | ₩48,629 | ₩48,683 | ₩47,851 | ₩47,972 | -1.35% | 843.6만 |
|---|
| 2026.02.05 | ₩48,656 | ₩49,018 | ₩48,468 | ₩48,897 | +0.50% | 1360.8만 |
|---|
| 2026.02.04 | ₩47,985 | ₩48,589 | ₩47,918 | ₩48,294 | +0.64% | 1757만 |
|---|
| 2026.02.03 | ₩47,569 | ₩48,414 | ₩47,542 | ₩48,052 | +1.02% | 1198.7만 |
|---|
| 2026.02.02 | ₩48,039 | ₩48,039 | ₩47,516 | ₩47,623 | -0.87% | 601.3만 |
|---|
| 2026.01.30 | ₩47,851 | ₩48,186 | ₩47,690 | ₩47,864 | +0.03% | 748.1만 |
|---|
| 2026.01.29 | ₩47,516 | ₩48,320 | ₩47,489 | ₩47,690 | +0.37% | 757.6만 |
|---|
| 2026.01.28 | ₩47,475 | ₩47,690 | ₩47,408 | ₩47,569 | +0.20% | 545.6만 |
|---|
| 2026.01.27 | ₩47,663 | ₩47,703 | ₩47,502 | ₩47,569 | -0.20% | 307.7만 |
|---|
| 2026.01.26 | ₩47,905 | ₩47,945 | ₩47,650 | ₩47,757 | -0.31% | 352.1만 |
|---|
| 2026.01.23 | ₩48,066 | ₩48,133 | ₩47,864 | ₩47,985 | -0.17% | 539.2만 |
|---|
| 2026.01.22 | ₩47,918 | ₩48,119 | ₩47,838 | ₩47,972 | +0.11% | 783만 |
|---|
| 2026.01.21 | ₩48,629 | ₩48,750 | ₩47,985 | ₩48,227 | -0.83% | 1386.9만 |
|---|
| 2026.01.20 | ₩48,522 | ₩48,844 | ₩48,294 | ₩48,790 | +0.55% | 1103.6만 |
|---|
| 2026.01.16 | ₩47,663 | ₩47,905 | ₩47,623 | ₩47,811 | +0.31% | 431.3만 |
|---|
| 2026.01.15 | ₩47,569 | ₩47,797 | ₩47,502 | ₩47,730 | +0.34% | 527.7만 |
|---|
| 2026.01.14 | ₩47,811 | ₩48,133 | ₩47,770 | ₩47,838 | +0.06% | 770.7만 |
|---|
| 2026.01.13 | ₩47,489 | ₩47,770 | ₩47,448 | ₩47,596 | +0.23% | 658만 |
|---|
| 2026.01.12 | ₩47,811 | ₩47,811 | ₩47,435 | ₩47,489 | -0.67% | 758.6만 |
|---|
| 2026.01.09 | ₩47,811 | ₩47,918 | ₩47,489 | ₩47,569 | -0.51% | 519.7만 |
|---|
| 2026.01.08 | ₩47,905 | ₩48,012 | ₩47,784 | ₩47,878 | -0.06% | 705.7만 |
|---|
| 2026.01.07 | ₩47,663 | ₩47,864 | ₩47,542 | ₩47,851 | +0.39% | 477.5만 |
|---|
| 2026.01.06 | ₩47,958 | ₩47,958 | ₩47,650 | ₩47,677 | -0.59% | 428.4만 |
|---|
| 2026.01.05 | ₩48,052 | ₩48,066 | ₩47,838 | ₩47,972 | -0.17% | 447.1만 |
|---|
| 2026.01.02 | ₩48,092 | ₩48,522 | ₩48,012 | ₩48,280 | +0.39% | 760.2만 |
|---|
| 2025.12.31 | ₩47,958 | ₩48,347 | ₩47,958 | ₩48,334 | +0.78% | 395.3만 |
|---|
| 2025.12.30 | ₩47,918 | ₩47,985 | ₩47,851 | ₩47,972 | +0.11% | 278.9만 |
|---|
| 2025.12.29 | ₩47,918 | ₩48,025 | ₩47,811 | ₩47,891 | -0.06% | 327.4만 |
|---|
| 2025.12.26 | ₩47,690 | ₩47,797 | ₩47,623 | ₩47,717 | +0.06% | 230.9만 |
|---|
| 2025.12.24 | ₩47,864 | ₩47,864 | ₩47,650 | ₩47,690 | -0.36% | 239.1만 |
|---|
| 2025.12.23 | ₩48,763 | ₩48,777 | ₩48,468 | ₩48,481 | -0.58% | 264.4만 |
|---|
| 2025.12.22 | ₩48,750 | ₩48,844 | ₩48,656 | ₩48,696 | -0.11% | 312.8만 |
|---|
| 2025.12.19 | ₩49,273 | ₩49,286 | ₩48,951 | ₩48,978 | -0.60% | 478.5만 |
|---|
| 2025.12.18 | ₩49,327 | ₩49,528 | ₩49,085 | ₩49,394 | +0.14% | 613만 |
|---|
| 2025.12.17 | ₩49,152 | ₩49,783 | ₩49,125 | ₩49,769 | +1.26% | 790.2만 |
|---|
| 2025.12.16 | ₩49,206 | ₩49,501 | ₩49,072 | ₩49,219 | +0.03% | 661.2만 |
|---|
| 2025.12.15 | ₩48,710 | ₩49,179 | ₩48,710 | ₩49,072 | +0.74% | 604.7만 |
|---|
| 2025.12.12 | ₩48,549 | ₩49,179 | ₩48,508 | ₩49,005 | +0.94% | 734.9만 |
|---|
| 2025.12.11 | ₩48,736 | ₩48,938 | ₩48,441 | ₩48,455 | -0.58% | 599만 |
|---|
| 2025.12.10 | ₩48,897 | ₩49,005 | ₩48,455 | ₩48,562 | -0.69% | 682.7만 |
|---|
| 2025.12.09 | ₩48,857 | ₩48,884 | ₩48,696 | ₩48,857 | 0.00% | 428.8만 |
|---|
| 2025.12.08 | ₩48,589 | ₩48,951 | ₩48,589 | ₩48,817 | +0.47% | 476.3만 |
|---|
| 2025.12.05 | ₩48,669 | ₩48,736 | ₩48,468 | ₩48,669 | 0.00% | 398.8만 |
|---|
| 2025.12.04 | ₩48,656 | ₩48,938 | ₩48,656 | ₩48,723 | +0.14% | 421.7만 |
|---|
| 2025.12.03 | ₩48,991 | ₩49,045 | ₩48,683 | ₩48,763 | -0.47% | 384.3만 |
|---|
| 2025.12.02 | ₩48,870 | ₩49,072 | ₩48,736 | ₩48,897 | +0.05% | 626.3만 |
|---|
| 2025.12.01 | ₩49,085 | ₩49,099 | ₩48,790 | ₩48,978 | -0.22% | 427.5만 |
|---|
| 2025.11.28 | ₩48,938 | ₩48,951 | ₩48,736 | ₩48,763 | -0.36% | 191만 |
|---|
| 2025.11.26 | ₩49,139 | ₩49,206 | ₩48,844 | ₩48,991 | -0.30% | 621.1만 |
|---|
| 2025.11.25 | ₩49,783 | ₩50,105 | ₩49,219 | ₩49,313 | -0.94% | 859.9만 |
|---|
| 2025.11.24 | ₩50,212 | ₩50,306 | ₩49,675 | ₩49,756 | -0.91% | 759.9만 |
|---|
| 2025.11.21 | ₩50,816 | ₩51,138 | ₩50,078 | ₩50,507 | -0.61% | 1644.2만 |
|---|
| 2025.11.20 | ₩49,420 | ₩51,044 | ₩49,233 | ₩50,990 | +3.18% | 1741.7만 |
|---|
| 2025.11.19 | ₩50,346 | ₩50,507 | ₩49,863 | ₩50,212 | -0.27% | 637.3만 |
|---|
| 2025.11.18 | ₩50,225 | ₩50,722 | ₩50,024 | ₩50,386 | +0.32% | 1246만 |
|---|
| 2025.11.17 | ₩49,675 | ₩50,225 | ₩49,380 | ₩49,971 | +0.59% | 835.7만 |
|---|
| 2025.11.14 | ₩49,957 | ₩50,131 | ₩49,219 | ₩49,488 | -0.94% | 1327.4만 |
|---|
| 2025.11.13 | ₩48,857 | ₩49,555 | ₩48,844 | ₩49,461 | +1.24% | 816.5만 |
|---|
| 2025.11.12 | ₩48,535 | ₩48,817 | ₩48,522 | ₩48,656 | +0.25% | 694.5만 |
|---|
| 2025.11.11 | ₩48,884 | ₩48,964 | ₩48,616 | ₩48,683 | -0.41% | 589만 |
|---|
| 2025.11.10 | ₩49,072 | ₩49,233 | ₩48,710 | ₩48,777 | -0.60% | 875.5만 |
|---|
| 2025.11.07 | ₩49,756 | ₩50,252 | ₩49,528 | ₩49,541 | -0.43% | 1097.2만 |
|---|
| 2025.11.06 | ₩49,099 | ₩49,662 | ₩49,031 | ₩49,541 | +0.90% | 1091.3만 |
|---|
| 2025.11.05 | ₩49,206 | ₩49,260 | ₩48,763 | ₩49,005 | -0.41% | 690.7만 |
|---|
| 2025.11.04 | ₩49,112 | ₩49,219 | ₩48,830 | ₩49,152 | +0.08% | 953.8만 |
|---|
| 2025.11.03 | ₩48,401 | ₩48,830 | ₩48,401 | ₩48,589 | +0.39% | 865만 |
|---|
| 2025.10.31 | ₩48,455 | ₩48,870 | ₩48,441 | ₩48,656 | +0.42% | 1131.1만 |
|---|
| 2025.10.30 | ₩48,508 | ₩48,790 | ₩48,374 | ₩48,777 | +0.55% | 742만 |
|---|
| 2025.10.29 | ₩48,173 | ₩48,575 | ₩48,092 | ₩48,267 | +0.19% | 862.9만 |
|---|
| 2025.10.28 | ₩48,280 | ₩48,428 | ₩48,146 | ₩48,280 | 0.00% | 633.2만 |
|---|
| 2025.10.27 | ₩48,562 | ₩48,616 | ₩48,361 | ₩48,374 | -0.39% | 448.3만 |
|---|
| 2025.10.24 | ₩49,018 | ₩49,072 | ₩48,870 | ₩48,951 | -0.14% | 565.1만 |
|---|
| 2025.10.23 | ₩49,595 | ₩49,608 | ₩49,260 | ₩49,340 | -0.51% | 619.5만 |
|---|
| 2025.10.22 | ₩49,300 | ₩49,944 | ₩49,300 | ₩49,608 | +0.63% | 909.9만 |
|---|
| 2025.10.21 | ₩49,327 | ₩49,434 | ₩49,219 | ₩49,340 | +0.03% | 457.5만 |
|---|
| 2025.10.20 | ₩49,635 | ₩49,635 | ₩49,260 | ₩49,327 | -0.62% | 769.1만 |
|---|
| 2025.10.17 | ₩50,212 | ₩50,306 | ₩49,742 | ₩49,850 | -0.72% | 670만 |
|---|
| 2025.10.16 | ₩49,635 | ₩50,360 | ₩49,488 | ₩50,105 | +0.95% | 871.2만 |
|---|
| 2025.10.15 | ₩49,608 | ₩50,212 | ₩49,367 | ₩49,756 | +0.30% | 777.8만 |
|---|
| 2025.10.14 | ₩50,346 | ₩50,628 | ₩49,702 | ₩49,944 | -0.80% | 894.2만 |
|---|
| 2025.10.13 | ₩50,064 | ₩50,145 | ₩49,769 | ₩49,877 | -0.38% | 763.5만 |
|---|
| 2025.10.10 | ₩49,260 | ₩50,681 | ₩49,125 | ₩50,641 | +2.81% | 1993.2만 |
|---|