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 | ₩42,767 | ₩42,820 | ₩42,606 | ₩42,646 | -0.28% | 738.9만 |
| 2026.10.08 | ₩42,820 | ₩43,062 | ₩42,700 | ₩42,874 | +0.13% | 932만 |
| 2026.10.07 | ₩42,767 | ₩42,887 | ₩42,646 | ₩42,673 | -0.22% | 754.8만 |
| 2026.10.06 | ₩42,619 | ₩42,633 | ₩42,431 | ₩42,566 | -0.13% | 563.7만 |
| 2026.10.05 | ₩43,075 | ₩43,089 | ₩42,700 | ₩42,794 | -0.65% | 578.8만 |
| 2026.10.02 | ₩43,022 | ₩43,223 | ₩42,914 | ₩43,075 | +0.12% | 998.6만 |
| 2026.10.01 | ₩43,357 | ₩43,665 | ₩43,290 | ₩43,357 | 0.00% | 1619.8만 |
| 2026.09.30 | ₩43,236 | ₩43,464 | ₩43,062 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,451 |
| +0.50% |
| 986.8만 |
| 2026.09.29 | ₩43,182 | ₩43,451 | ₩43,182 | ₩43,317 | +0.31% | 948.6만 |
|---|
| 2026.09.28 | ₩43,102 | ₩43,357 | ₩43,035 | ₩43,263 | +0.37% | 1254만 |
|---|
| 2026.09.25 | ₩43,075 | ₩43,209 | ₩42,874 | ₩42,928 | -0.34% | 1017.7만 |
|---|
| 2026.09.24 | ₩43,303 | ₩43,357 | ₩43,035 | ₩43,129 | -0.40% | 1175.9만 |
|---|
| 2026.09.23 | ₩42,820 | ₩43,169 | ₩42,807 | ₩43,089 | +0.63% | 936.6만 |
|---|
| 2026.09.22 | ₩43,115 | ₩43,209 | ₩43,075 | ₩43,182 | +0.16% | 989.8만 |
|---|
| 2026.09.21 | ₩43,571 | ₩43,585 | ₩43,075 | ₩43,156 | -0.95% | 920.2만 |
|---|
| 2026.09.18 | ₩43,840 | ₩44,041 | ₩43,813 | ₩43,826 | -0.03% | 840.6만 |
|---|
| 2026.09.17 | ₩43,826 | ₩44,014 | ₩43,813 | ₩43,853 | +0.06% | 816.6만 |
|---|
| 2026.09.16 | ₩44,041 | ₩44,617 | ₩43,920 | ₩44,363 | +0.73% | 1026.3만 |
|---|
| 2026.09.15 | ₩43,987 | ₩44,228 | ₩43,987 | ₩44,161 | +0.40% | 723.6만 |
|---|
| 2026.09.14 | ₩44,054 | ₩44,121 | ₩43,799 | ₩43,960 | -0.21% | 1053.5만 |
|---|
| 2026.09.11 | ₩43,705 | ₩43,786 | ₩43,612 | ₩43,746 | +0.09% | 953.8만 |
|---|
| 2026.09.10 | ₩44,094 | ₩44,175 | ₩43,974 | ₩44,094 | 0.00% | 1037만 |
|---|
| 2026.09.09 | ₩43,732 | ₩43,907 | ₩43,719 | ₩43,826 | +0.21% | 697.3만 |
|---|
| 2026.09.08 | ₩43,451 | ₩43,665 | ₩43,410 | ₩43,612 | +0.37% | 768.1만 |
|---|
| 2026.09.04 | ₩43,276 | ₩43,437 | ₩43,223 | ₩43,384 | +0.25% | 656.2만 |
|---|
| 2026.09.03 | ₩43,464 | ₩43,504 | ₩43,115 | ₩43,182 | -0.65% | 787.6만 |
|---|
| 2026.09.02 | ₩43,773 | ₩43,826 | ₩43,545 | ₩43,638 | -0.31% | 762.1만 |
|---|
| 2026.09.01 | ₩43,786 | ₩43,947 | ₩43,652 | ₩43,826 | +0.09% | 754.2만 |
|---|
| 2026.08.31 | ₩43,491 | ₩43,638 | ₩43,451 | ₩43,518 | +0.06% | 674.6만 |
|---|
| 2026.08.28 | ₩43,223 | ₩43,424 | ₩43,035 | ₩43,357 | +0.31% | 800.6만 |
|---|
| 2026.08.27 | ₩43,384 | ₩43,477 | ₩43,169 | ₩43,250 | -0.31% | 557만 |
|---|
| 2026.08.26 | ₩43,598 | ₩43,652 | ₩43,451 | ₩43,518 | -0.18% | 455.2만 |
|---|
| 2026.08.25 | ₩43,504 | ₩43,692 | ₩43,477 | ₩43,531 | +0.06% | 644.5만 |
|---|
| 2026.08.24 | ₩43,571 | ₩43,732 | ₩43,558 | ₩43,652 | +0.18% | 671.9만 |
|---|
| 2026.08.21 | ₩43,504 | ₩43,612 | ₩43,397 | ₩43,518 | +0.03% | 641.7만 |
|---|
| 2026.08.20 | ₩43,477 | ₩43,719 | ₩43,370 | ₩43,692 | +0.49% | 566.2만 |
|---|
| 2026.08.19 | ₩43,223 | ₩43,357 | ₩43,115 | ₩43,290 | +0.16% | 537.4만 |
|---|
| 2026.08.18 | ₩43,317 | ₩43,410 | ₩43,276 | ₩43,397 | +0.19% | 506만 |
|---|
| 2026.08.17 | ₩42,901 | ₩43,102 | ₩42,861 | ₩43,089 | +0.44% | 368.3만 |
|---|
| 2026.08.14 | ₩42,753 | ₩42,928 | ₩42,740 | ₩42,887 | +0.31% | 412.6만 |
|---|
| 2026.08.13 | ₩42,941 | ₩42,981 | ₩42,686 | ₩42,780 | -0.37% | 793.7만 |
|---|
| 2026.08.12 | ₩42,941 | ₩43,129 | ₩42,928 | ₩43,048 | +0.25% | 716.9만 |
|---|
| 2026.08.11 | ₩42,941 | ₩43,223 | ₩42,941 | ₩43,169 | +0.53% | 608.1만 |
|---|
| 2026.08.10 | ₩43,048 | ₩43,075 | ₩42,901 | ₩43,008 | -0.09% | 764.8만 |
|---|
| 2026.08.07 | ₩43,129 | ₩43,196 | ₩42,954 | ₩43,008 | -0.28% | 805.5만 |
|---|
| 2026.08.06 | ₩43,156 | ₩43,303 | ₩43,062 | ₩43,236 | +0.19% | 475.5만 |
|---|
| 2026.08.05 | ₩42,820 | ₩43,169 | ₩42,767 | ₩43,156 | +0.78% | 775만 |
|---|
| 2026.08.04 | ₩43,679 | ₩43,692 | ₩42,941 | ₩43,062 | -1.41% | 806.9만 |
|---|
| 2026.08.03 | ₩44,336 | ₩44,363 | ₩43,786 | ₩43,840 | -1.12% | 701만 |
|---|
| 2026.07.31 | ₩44,604 | ₩45,047 | ₩44,363 | ₩44,470 | -0.30% | 1114.7만 |
|---|
| 2026.07.30 | ₩45,127 | ₩45,221 | ₩44,725 | ₩44,778 | -0.77% | 1070.2만 |
|---|
| 2026.07.29 | ₩44,886 | ₩45,543 | ₩44,725 | ₩45,503 | +1.37% | 1078.9만 |
|---|
| 2026.07.28 | ₩44,926 | ₩45,100 | ₩44,698 | ₩44,819 | -0.24% | 734.1만 |
|---|
| 2026.07.27 | ₩44,564 | ₩45,114 | ₩44,524 | ₩44,912 | +0.78% | 646.6만 |
|---|
| 2026.07.24 | ₩44,953 | ₩45,020 | ₩44,631 | ₩44,926 | -0.06% | 732.8만 |
|---|
| 2026.07.23 | ₩44,886 | ₩45,127 | ₩44,671 | ₩44,953 | +0.15% | 672.3만 |
|---|
| 2026.07.22 | ₩44,430 | ₩44,456 | ₩44,228 | ₩44,376 | -0.12% | 663만 |
|---|
| 2026.07.21 | ₩44,456 | ₩44,577 | ₩44,282 | ₩44,336 | -0.27% | 666.1만 |
|---|
| 2026.07.20 | ₩44,403 | ₩44,725 | ₩44,296 | ₩44,684 | +0.63% | 781.4만 |
|---|
| 2026.07.17 | ₩44,684 | ₩44,752 | ₩44,376 | ₩44,617 | -0.15% | 1104.4만 |
|---|
| 2026.07.16 | ₩44,041 | ₩44,309 | ₩43,933 | ₩44,148 | +0.24% | 491.5만 |
|---|
| 2026.07.15 | ₩43,933 | ₩44,175 | ₩43,866 | ₩43,907 | -0.06% | 699.4만 |
|---|
| 2026.07.14 | ₩44,121 | ₩44,242 | ₩43,987 | ₩44,068 | -0.12% | 879.9만 |
|---|
| 2026.07.13 | ₩44,027 | ₩44,282 | ₩43,947 | ₩44,215 | +0.43% | 655.9만 |
|---|
| 2026.07.10 | ₩44,041 | ₩44,282 | ₩43,853 | ₩43,893 | -0.33% | 546.5만 |
|---|
| 2026.07.09 | ₩44,296 | ₩44,403 | ₩44,027 | ₩44,041 | -0.58% | 399.5만 |
|---|
| 2026.07.08 | ₩44,537 | ₩44,765 | ₩44,349 | ₩44,403 | -0.30% | 723.9만 |
|---|
| 2026.07.07 | ₩44,121 | ₩44,403 | ₩44,081 | ₩44,269 | +0.33% | 551.8만 |
|---|
| 2026.07.06 | ₩44,215 | ₩44,282 | ₩43,974 | ₩44,054 | -0.36% | 411.5만 |
|---|
| 2026.07.02 | ₩44,269 | ₩44,698 | ₩44,041 | ₩44,416 | +0.33% | 838.8만 |
|---|
| 2026.07.01 | ₩44,389 | ₩44,524 | ₩44,108 | ₩44,322 | -0.15% | 423.2만 |
|---|
| 2026.06.30 | ₩44,591 | ₩44,604 | ₩44,188 | ₩44,282 | -0.69% | 366.1만 |
|---|
| 2026.06.29 | ₩44,859 | ₩45,140 | ₩44,564 | ₩44,604 | -0.57% | 603.5만 |
|---|
| 2026.06.26 | ₩45,342 | ₩45,435 | ₩44,859 | ₩45,275 | -0.15% | 1154.9만 |
|---|
| 2026.06.25 | ₩44,684 | ₩45,261 | ₩44,671 | ₩45,047 | +0.81% | 1887.1만 |
|---|
| 2026.06.24 | ₩44,926 | ₩45,181 | ₩44,617 | ₩45,047 | +0.27% | 1455만 |
|---|
| 2026.06.23 | ₩45,435 | ₩45,503 | ₩45,073 | ₩45,422 | -0.03% | 657.8만 |
|---|
| 2026.06.22 | ₩44,564 | ₩44,859 | ₩44,430 | ₩44,792 | +0.51% | 942만 |
|---|
| 2026.06.18 | ₩44,564 | ₩44,805 | ₩44,537 | ₩44,631 | +0.15% | 1009.7만 |
|---|
| 2026.06.17 | ₩44,456 | ₩45,167 | ₩44,403 | ₩45,060 | +1.36% | 1580.8만 |
|---|
| 2026.06.16 | ₩44,242 | ₩44,524 | ₩44,202 | ₩44,497 | +0.58% | 486.1만 |
|---|
| 2026.06.15 | ₩44,403 | ₩44,416 | ₩44,121 | ₩44,242 | -0.36% | 753.3만 |
|---|
| 2026.06.12 | ₩45,087 | ₩45,435 | ₩44,845 | ₩45,020 | -0.15% | 1666.4만 |
|---|
| 2026.06.11 | ₩45,784 | ₩46,079 | ₩45,087 | ₩45,248 | -1.17% | 2148.2만 |
|---|
| 2026.06.10 | ₩45,529 | ₩46,012 | ₩45,221 | ₩46,012 | +1.06% | 1610.7만 |
|---|
| 2026.06.09 | ₩44,872 | ₩46,160 | ₩44,684 | ₩45,288 | +0.93% | 2074.4만 |
|---|
| 2026.06.08 | ₩44,886 | ₩45,207 | ₩44,765 | ₩45,127 | +0.54% | 1356.7만 |
|---|
| 2026.06.05 | ₩44,389 | ₩45,342 | ₩44,349 | ₩45,234 | +1.90% | 1045.1만 |
|---|
| 2026.06.04 | ₩44,376 | ₩44,403 | ₩44,001 | ₩44,068 | -0.70% | 507.7만 |
|---|
| 2026.06.03 | ₩44,001 | ₩44,269 | ₩43,974 | ₩44,242 | +0.55% | 676.8만 |
|---|
| 2026.06.02 | ₩44,068 | ₩44,081 | ₩43,880 | ₩43,933 | -0.30% | 490.8만 |
|---|
| 2026.06.01 | ₩44,161 | ₩44,188 | ₩43,866 | ₩43,987 | -0.39% | 1072.6만 |
|---|
| 2026.05.29 | ₩44,121 | ₩44,188 | ₩44,001 | ₩44,094 | -0.06% | 1154.5만 |
|---|
| 2026.05.28 | ₩44,430 | ₩44,483 | ₩44,135 | ₩44,161 | -0.60% | 807.7만 |
|---|
| 2026.05.27 | ₩44,376 | ₩44,537 | ₩44,349 | ₩44,389 | +0.03% | 632.4만 |
|---|
| 2026.05.26 | ₩44,416 | ₩44,524 | ₩44,296 | ₩44,403 | -0.03% | 479.1만 |
|---|
| 2026.05.22 | ₩44,644 | ₩44,752 | ₩44,497 | ₩44,671 | +0.06% | 962.8만 |
|---|
| 2026.05.21 | ₩45,060 | ₩45,154 | ₩44,698 | ₩44,819 | -0.54% | 1151.9만 |
|---|
| 2026.05.20 | ₩45,248 | ₩45,368 | ₩44,872 | ₩44,912 | -0.74% | 1192.9만 |
|---|
| 2026.05.19 | ₩45,301 | ₩45,503 | ₩45,127 | ₩45,368 | +0.15% | 948.3만 |
|---|
| 2026.05.18 | ₩44,979 | ₩45,368 | ₩44,886 | ₩45,073 | +0.21% | 1345.1만 |
|---|
| 2026.05.15 | ₩44,859 | ₩45,087 | ₩44,765 | ₩45,006 | +0.33% | 800만 |
|---|
| 2026.05.14 | ₩44,725 | ₩44,738 | ₩44,363 | ₩44,443 | -0.63% | 556만 |
|---|
| 2026.05.13 | ₩45,033 | ₩45,221 | ₩44,698 | ₩44,805 | -0.51% | 533.3만 |
|---|
| 2026.05.12 | ₩45,127 | ₩45,435 | ₩45,006 | ₩45,047 | -0.18% | 627.7만 |
|---|
| 2026.05.11 | ₩45,140 | ₩45,140 | ₩44,872 | ₩44,966 | -0.39% | 734.9만 |
|---|
| 2026.05.08 | ₩45,234 | ₩45,248 | ₩45,047 | ₩45,073 | -0.36% | 706.6만 |
|---|
| 2026.05.07 | ₩45,207 | ₩45,516 | ₩45,127 | ₩45,409 | +0.44% | 1043.1만 |
|---|
| 2026.05.06 | ₩45,623 | ₩45,650 | ₩45,221 | ₩45,261 | -0.79% | 893.3만 |
|---|
| 2026.05.05 | ₩46,026 | ₩46,039 | ₩45,824 | ₩45,891 | -0.29% | 769.2만 |
|---|
| 2026.05.04 | ₩46,119 | ₩46,455 | ₩45,999 | ₩46,254 | +0.29% | 1169.2만 |
|---|
| 2026.05.01 | ₩46,039 | ₩46,093 | ₩45,811 | ₩46,079 | +0.09% | 985만 |
|---|
| 2026.04.30 | ₩46,441 | ₩46,709 | ₩46,106 | ₩46,200 | -0.52% | 624만 |
|---|
| 2026.04.29 | ₩46,683 | ₩46,844 | ₩46,602 | ₩46,642 | -0.09% | 870.4만 |
|---|
| 2026.04.28 | ₩46,616 | ₩46,790 | ₩46,535 | ₩46,629 | +0.03% | 654.5만 |
|---|
| 2026.04.27 | ₩46,535 | ₩46,575 | ₩46,374 | ₩46,388 | -0.32% | 479.4만 |
|---|
| 2026.04.24 | ₩46,669 | ₩46,790 | ₩46,441 | ₩46,468 | -0.43% | 863.4만 |
|---|
| 2026.04.23 | ₩46,736 | ₩47,206 | ₩46,549 | ₩46,803 | +0.14% | 2085.4만 |
|---|
| 2026.04.22 | ₩46,750 | ₩46,817 | ₩46,602 | ₩46,616 | -0.29% | 577.5만 |
|---|
| 2026.04.21 | ₩46,669 | ₩47,179 | ₩46,602 | ₩47,072 | +0.86% | 1533만 |
|---|
| 2026.04.20 | ₩46,777 | ₩46,937 | ₩46,696 | ₩46,777 | 0.00% | 1253.3만 |
|---|
| 2026.04.17 | ₩46,924 | ₩46,951 | ₩46,508 | ₩46,669 | -0.54% | 1849.7만 |
|---|
| 2026.04.16 | ₩47,246 | ₩47,420 | ₩47,139 | ₩47,206 | -0.09% | 1118.6만 |
|---|
| 2026.04.15 | ₩47,648 | ₩47,715 | ₩47,300 | ₩47,326 | -0.68% | 743.1만 |
|---|
| 2026.04.14 | ₩48,158 | ₩48,158 | ₩47,675 | ₩47,702 | -0.95% | 808.5만 |
|---|
| 2026.04.13 | ₩48,895 | ₩48,949 | ₩48,252 | ₩48,265 | -1.29% | 847.7만 |
|---|
| 2026.04.10 | ₩48,600 | ₩48,802 | ₩48,547 | ₩48,748 | +0.30% | 575.2만 |
|---|
| 2026.04.09 | ₩49,043 | ₩49,123 | ₩48,574 | ₩48,667 | -0.77% | 1064.7만 |
|---|
| 2026.04.08 | ₩48,909 | ₩49,284 | ₩48,855 | ₩48,962 | +0.11% | 1905.3만 |
|---|
| 2026.04.07 | ₩50,424 | ₩50,840 | ₩50,196 | ₩50,223 | -0.40% | 1525.8만 |
|---|
| 2026.04.06 | ₩50,464 | ₩50,491 | ₩50,183 | ₩50,223 | -0.48% | 897.7만 |
|---|
| 2026.04.02 | ₩51,175 | ₩51,283 | ₩50,290 | ₩50,464 | -1.39% | 1655.5만 |
|---|
| 2026.04.01 | ₩50,572 | ₩50,639 | ₩50,210 | ₩50,464 | -0.21% | 2160.9만 |
|---|
| 2026.03.31 | ₩51,779 | ₩51,859 | ₩50,746 | ₩50,867 | -1.76% | 2400.7만 |
|---|
| 2026.03.30 | ₩51,698 | ₩52,570 | ₩51,658 | ₩52,342 | +1.25% | 1335.6만 |
|---|
| 2026.03.27 | ₩51,510 | ₩52,248 | ₩51,497 | ₩52,154 | +1.25% | 1265.4만 |
|---|
| 2026.03.26 | ₩50,733 | ₩51,283 | ₩50,518 | ₩51,256 | +1.03% | 1378.2만 |
|---|
| 2026.03.25 | ₩50,210 | ₩50,558 | ₩50,035 | ₩50,357 | +0.29% | 1354.6만 |
|---|
| 2026.03.24 | ₩51,014 | ₩51,122 | ₩50,572 | ₩50,853 | -0.32% | 1537.3만 |
|---|
| 2026.03.23 | ₩50,491 | ₩50,800 | ₩50,116 | ₩50,692 | +0.40% | 2708.5만 |
|---|
| 2026.03.20 | ₩50,599 | ₩51,510 | ₩50,599 | ₩51,229 | +1.25% | 1498.8만 |
|---|
| 2026.03.19 | ₩50,692 | ₩50,813 | ₩50,236 | ₩50,478 | -0.42% | 2062.6만 |
|---|
| 2026.03.18 | ₩49,834 | ₩50,357 | ₩49,727 | ₩50,330 | +1.00% | 1108.9만 |
|---|
| 2026.03.17 | ₩49,512 | ₩49,673 | ₩49,365 | ₩49,633 | +0.24% | 782.7만 |
|---|
| 2026.03.16 | ₩49,794 | ₩49,901 | ₩49,526 | ₩49,754 | -0.08% | 1038.5만 |
|---|
| 2026.03.13 | ₩49,740 | ₩50,330 | ₩49,512 | ₩50,263 | +1.05% | 1865.7만 |
|---|
| 2026.03.12 | ₩49,579 | ₩49,968 | ₩49,539 | ₩49,955 | +0.76% | 1615.9만 |
|---|
| 2026.03.11 | ₩49,097 | ₩49,405 | ₩48,922 | ₩49,177 | +0.16% | 1920.4만 |
|---|
| 2026.03.10 | ₩49,083 | ₩49,298 | ₩48,667 | ₩49,123 | +0.08% | 2894.7만 |
|---|
| 2026.03.09 | ₩49,915 | ₩50,196 | ₩48,909 | ₩49,030 | -1.77% | 3476.1만 |
|---|
| 2026.03.06 | ₩49,392 | ₩49,646 | ₩49,190 | ₩49,445 | +0.11% | 2249.4만 |
|---|
| 2026.03.05 | ₩48,748 | ₩49,190 | ₩48,493 | ₩48,788 | +0.08% | 2248.6만 |
|---|
| 2026.03.04 | ₩48,761 | ₩48,909 | ₩48,359 | ₩48,506 | -0.52% | 1946만 |
|---|
| 2026.03.03 | ₩49,231 | ₩49,593 | ₩48,681 | ₩48,842 | -0.79% | 2636.1만 |
|---|
| 2026.03.02 | ₩48,949 | ₩48,989 | ₩48,252 | ₩48,426 | -1.07% | 1827.4만 |
|---|
| 2026.02.27 | ₩48,627 | ₩48,734 | ₩48,372 | ₩48,413 | -0.44% | 1032.3만 |
|---|
| 2026.02.26 | ₩47,890 | ₩48,506 | ₩47,890 | ₩48,171 | +0.59% | 650.7만 |
|---|
| 2026.02.25 | ₩48,118 | ₩48,118 | ₩47,863 | ₩47,890 | -0.47% | 379.6만 |
|---|
| 2026.02.24 | ₩48,681 | ₩48,815 | ₩48,225 | ₩48,279 | -0.83% | 520.1만 |
|---|
| 2026.02.23 | ₩48,252 | ₩48,775 | ₩48,104 | ₩48,641 | +0.81% | 684.4만 |
|---|
| 2026.02.20 | ₩48,641 | ₩48,681 | ₩48,104 | ₩48,144 | -1.02% | 1572.1만 |
|---|
| 2026.02.19 | ₩48,533 | ₩48,667 | ₩48,359 | ₩48,466 | -0.14% | 789.8만 |
|---|
| 2026.02.18 | ₩48,506 | ₩48,587 | ₩48,131 | ₩48,332 | -0.36% | 738.5만 |
|---|
| 2026.02.17 | ₩48,761 | ₩49,083 | ₩48,426 | ₩48,574 | -0.39% | 1089.2만 |
|---|
| 2026.02.13 | ₩48,641 | ₩48,949 | ₩48,319 | ₩48,641 | 0.00% | 1350.8만 |
|---|
| 2026.02.12 | ₩47,756 | ₩48,708 | ₩47,662 | ₩48,654 | +1.88% | 852.8만 |
|---|
| 2026.02.11 | ₩47,581 | ₩48,077 | ₩47,541 | ₩47,890 | +0.65% | 706.4만 |
|---|
| 2026.02.10 | ₩47,688 | ₩47,903 | ₩47,581 | ₩47,890 | +0.42% | 622만 |
|---|
| 2026.02.09 | ₩48,051 | ₩48,131 | ₩47,608 | ₩47,729 | -0.67% | 584.5만 |
|---|
| 2026.02.06 | ₩48,614 | ₩48,667 | ₩47,836 | ₩47,957 | -1.35% | 843.6만 |
|---|
| 2026.02.05 | ₩48,641 | ₩49,003 | ₩48,453 | ₩48,882 | +0.50% | 1360.8만 |
|---|
| 2026.02.04 | ₩47,970 | ₩48,574 | ₩47,903 | ₩48,279 | +0.64% | 1757만 |
|---|
| 2026.02.03 | ₩47,554 | ₩48,399 | ₩47,528 | ₩48,037 | +1.02% | 1198.7만 |
|---|
| 2026.02.02 | ₩48,024 | ₩48,024 | ₩47,501 | ₩47,608 | -0.87% | 601.3만 |
|---|
| 2026.01.30 | ₩47,836 | ₩48,171 | ₩47,675 | ₩47,849 | +0.03% | 748.1만 |
|---|
| 2026.01.29 | ₩47,501 | ₩48,305 | ₩47,474 | ₩47,675 | +0.37% | 757.6만 |
|---|
| 2026.01.28 | ₩47,460 | ₩47,675 | ₩47,393 | ₩47,554 | +0.20% | 545.6만 |
|---|
| 2026.01.27 | ₩47,648 | ₩47,688 | ₩47,487 | ₩47,554 | -0.20% | 307.7만 |
|---|
| 2026.01.26 | ₩47,890 | ₩47,930 | ₩47,635 | ₩47,742 | -0.31% | 352.1만 |
|---|
| 2026.01.23 | ₩48,051 | ₩48,118 | ₩47,849 | ₩47,970 | -0.17% | 539.2만 |
|---|
| 2026.01.22 | ₩47,903 | ₩48,104 | ₩47,823 | ₩47,957 | +0.11% | 783만 |
|---|
| 2026.01.21 | ₩48,614 | ₩48,734 | ₩47,970 | ₩48,211 | -0.83% | 1386.9만 |
|---|
| 2026.01.20 | ₩48,506 | ₩48,828 | ₩48,279 | ₩48,775 | +0.55% | 1103.6만 |
|---|
| 2026.01.16 | ₩47,648 | ₩47,890 | ₩47,608 | ₩47,796 | +0.31% | 431.3만 |
|---|
| 2026.01.15 | ₩47,554 | ₩47,782 | ₩47,487 | ₩47,715 | +0.34% | 527.7만 |
|---|
| 2026.01.14 | ₩47,796 | ₩48,118 | ₩47,756 | ₩47,823 | +0.06% | 770.7만 |
|---|
| 2026.01.13 | ₩47,474 | ₩47,756 | ₩47,434 | ₩47,581 | +0.23% | 658만 |
|---|
| 2026.01.12 | ₩47,796 | ₩47,796 | ₩47,420 | ₩47,474 | -0.67% | 758.6만 |
|---|
| 2026.01.09 | ₩47,796 | ₩47,903 | ₩47,474 | ₩47,554 | -0.51% | 519.7만 |
|---|
| 2026.01.08 | ₩47,890 | ₩47,997 | ₩47,769 | ₩47,863 | -0.06% | 705.7만 |
|---|
| 2026.01.07 | ₩47,648 | ₩47,849 | ₩47,528 | ₩47,836 | +0.39% | 477.5만 |
|---|
| 2026.01.06 | ₩47,943 | ₩47,943 | ₩47,635 | ₩47,662 | -0.59% | 428.4만 |
|---|
| 2026.01.05 | ₩48,037 | ₩48,051 | ₩47,823 | ₩47,957 | -0.17% | 447.1만 |
|---|
| 2026.01.02 | ₩48,077 | ₩48,506 | ₩47,997 | ₩48,265 | +0.39% | 760.2만 |
|---|
| 2025.12.31 | ₩47,943 | ₩48,332 | ₩47,943 | ₩48,319 | +0.78% | 395.3만 |
|---|
| 2025.12.30 | ₩47,903 | ₩47,970 | ₩47,836 | ₩47,957 | +0.11% | 278.9만 |
|---|
| 2025.12.29 | ₩47,903 | ₩48,010 | ₩47,796 | ₩47,876 | -0.06% | 327.4만 |
|---|
| 2025.12.26 | ₩47,675 | ₩47,782 | ₩47,608 | ₩47,702 | +0.06% | 230.9만 |
|---|
| 2025.12.24 | ₩47,849 | ₩47,849 | ₩47,635 | ₩47,675 | -0.36% | 239.1만 |
|---|
| 2025.12.23 | ₩48,748 | ₩48,761 | ₩48,453 | ₩48,466 | -0.58% | 264.4만 |
|---|
| 2025.12.22 | ₩48,734 | ₩48,828 | ₩48,641 | ₩48,681 | -0.11% | 312.8만 |
|---|
| 2025.12.19 | ₩49,258 | ₩49,271 | ₩48,936 | ₩48,962 | -0.60% | 478.5만 |
|---|
| 2025.12.18 | ₩49,311 | ₩49,512 | ₩49,070 | ₩49,378 | +0.14% | 613만 |
|---|
| 2025.12.17 | ₩49,137 | ₩49,767 | ₩49,110 | ₩49,754 | +1.26% | 790.2만 |
|---|
| 2025.12.16 | ₩49,190 | ₩49,485 | ₩49,056 | ₩49,204 | +0.03% | 661.2만 |
|---|
| 2025.12.15 | ₩48,694 | ₩49,164 | ₩48,694 | ₩49,056 | +0.74% | 604.7만 |
|---|
| 2025.12.12 | ₩48,533 | ₩49,164 | ₩48,493 | ₩48,989 | +0.94% | 734.9만 |
|---|
| 2025.12.11 | ₩48,721 | ₩48,922 | ₩48,426 | ₩48,439 | -0.58% | 599만 |
|---|
| 2025.12.10 | ₩48,882 | ₩48,989 | ₩48,439 | ₩48,547 | -0.69% | 682.7만 |
|---|
| 2025.12.09 | ₩48,842 | ₩48,869 | ₩48,681 | ₩48,842 | 0.00% | 428.8만 |
|---|
| 2025.12.08 | ₩48,574 | ₩48,936 | ₩48,574 | ₩48,802 | +0.47% | 476.3만 |
|---|
| 2025.12.05 | ₩48,654 | ₩48,721 | ₩48,453 | ₩48,654 | 0.00% | 398.8만 |
|---|
| 2025.12.04 | ₩48,641 | ₩48,922 | ₩48,641 | ₩48,708 | +0.14% | 421.7만 |
|---|
| 2025.12.03 | ₩48,976 | ₩49,030 | ₩48,667 | ₩48,748 | -0.47% | 384.3만 |
|---|
| 2025.12.02 | ₩48,855 | ₩49,056 | ₩48,721 | ₩48,882 | +0.05% | 626.3만 |
|---|
| 2025.12.01 | ₩49,070 | ₩49,083 | ₩48,775 | ₩48,962 | -0.22% | 427.5만 |
|---|
| 2025.11.28 | ₩48,922 | ₩48,936 | ₩48,721 | ₩48,748 | -0.36% | 191만 |
|---|
| 2025.11.26 | ₩49,123 | ₩49,190 | ₩48,828 | ₩48,976 | -0.30% | 621.1만 |
|---|
| 2025.11.25 | ₩49,767 | ₩50,089 | ₩49,204 | ₩49,298 | -0.94% | 859.9만 |
|---|
| 2025.11.24 | ₩50,196 | ₩50,290 | ₩49,660 | ₩49,740 | -0.91% | 759.9만 |
|---|
| 2025.11.21 | ₩50,800 | ₩51,122 | ₩50,062 | ₩50,491 | -0.61% | 1644.2만 |
|---|
| 2025.11.20 | ₩49,405 | ₩51,028 | ₩49,217 | ₩50,974 | +3.18% | 1741.7만 |
|---|
| 2025.11.19 | ₩50,330 | ₩50,491 | ₩49,848 | ₩50,196 | -0.27% | 637.3만 |
|---|
| 2025.11.18 | ₩50,210 | ₩50,706 | ₩50,009 | ₩50,371 | +0.32% | 1246만 |
|---|
| 2025.11.17 | ₩49,660 | ₩50,210 | ₩49,365 | ₩49,955 | +0.59% | 835.7만 |
|---|
| 2025.11.14 | ₩49,941 | ₩50,116 | ₩49,204 | ₩49,472 | -0.94% | 1327.4만 |
|---|
| 2025.11.13 | ₩48,842 | ₩49,539 | ₩48,828 | ₩49,445 | +1.24% | 816.5만 |
|---|
| 2025.11.12 | ₩48,520 | ₩48,802 | ₩48,506 | ₩48,641 | +0.25% | 694.5만 |
|---|
| 2025.11.11 | ₩48,869 | ₩48,949 | ₩48,600 | ₩48,667 | -0.41% | 589만 |
|---|
| 2025.11.10 | ₩49,056 | ₩49,217 | ₩48,694 | ₩48,761 | -0.60% | 875.5만 |
|---|
| 2025.11.07 | ₩49,740 | ₩50,236 | ₩49,512 | ₩49,526 | -0.43% | 1097.2만 |
|---|
| 2025.11.06 | ₩49,083 | ₩49,646 | ₩49,016 | ₩49,526 | +0.90% | 1091.3만 |
|---|
| 2025.11.05 | ₩49,190 | ₩49,244 | ₩48,748 | ₩48,989 | -0.41% | 690.7만 |
|---|
| 2025.11.04 | ₩49,097 | ₩49,204 | ₩48,815 | ₩49,137 | +0.08% | 953.8만 |
|---|
| 2025.11.03 | ₩48,386 | ₩48,815 | ₩48,386 | ₩48,574 | +0.39% | 865만 |
|---|
| 2025.10.31 | ₩48,439 | ₩48,855 | ₩48,426 | ₩48,641 | +0.42% | 1131.1만 |
|---|
| 2025.10.30 | ₩48,493 | ₩48,775 | ₩48,359 | ₩48,761 | +0.55% | 742만 |
|---|
| 2025.10.29 | ₩48,158 | ₩48,560 | ₩48,077 | ₩48,252 | +0.19% | 862.9만 |
|---|
| 2025.10.28 | ₩48,265 | ₩48,413 | ₩48,131 | ₩48,265 | 0.00% | 633.2만 |
|---|
| 2025.10.27 | ₩48,547 | ₩48,600 | ₩48,346 | ₩48,359 | -0.39% | 448.3만 |
|---|
| 2025.10.24 | ₩49,003 | ₩49,056 | ₩48,855 | ₩48,936 | -0.14% | 565.1만 |
|---|
| 2025.10.23 | ₩49,579 | ₩49,593 | ₩49,244 | ₩49,325 | -0.51% | 619.5만 |
|---|
| 2025.10.22 | ₩49,284 | ₩49,928 | ₩49,284 | ₩49,593 | +0.63% | 909.9만 |
|---|
| 2025.10.21 | ₩49,311 | ₩49,418 | ₩49,204 | ₩49,325 | +0.03% | 457.5만 |
|---|
| 2025.10.20 | ₩49,620 | ₩49,620 | ₩49,244 | ₩49,311 | -0.62% | 769.1만 |
|---|
| 2025.10.17 | ₩50,196 | ₩50,290 | ₩49,727 | ₩49,834 | -0.72% | 670만 |
|---|
| 2025.10.16 | ₩49,620 | ₩50,344 | ₩49,472 | ₩50,089 | +0.95% | 871.2만 |
|---|
| 2025.10.15 | ₩49,593 | ₩50,196 | ₩49,351 | ₩49,740 | +0.30% | 777.8만 |
|---|
| 2025.10.14 | ₩50,330 | ₩50,612 | ₩49,687 | ₩49,928 | -0.80% | 894.2만 |
|---|
| 2025.10.13 | ₩50,049 | ₩50,129 | ₩49,754 | ₩49,861 | -0.38% | 763.5만 |
|---|
| 2025.10.10 | ₩49,244 | ₩50,666 | ₩49,110 | ₩50,625 | +2.81% | 1993.2만 |
|---|