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 | ₩42,774 | ₩42,827 | ₩42,613 | ₩42,653 | -0.28% | 738.9만 |
| 2026.10.08 | ₩42,827 | ₩43,069 | ₩42,707 | ₩42,881 | +0.13% | 932만 |
| 2026.10.07 | ₩42,774 | ₩42,894 | ₩42,653 | ₩42,680 | -0.22% | 754.8만 |
| 2026.10.06 | ₩42,626 | ₩42,640 | ₩42,438 | ₩42,573 | -0.13% | 563.7만 |
| 2026.10.05 | ₩43,082 | ₩43,096 | ₩42,707 | ₩42,801 | -0.65% | 578.8만 |
| 2026.10.02 | ₩43,029 | ₩43,230 | ₩42,921 | ₩43,082 | +0.12% | 998.6만 |
| 2026.10.01 | ₩43,364 | ₩43,672 | ₩43,297 | ₩43,364 | 0.00% | 1619.8만 |
| 2026.09.30 | ₩43,243 | ₩43,471 | ₩43,069 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,458 |
| +0.50% |
| 986.8만 |
| 2026.09.29 | ₩43,190 | ₩43,458 | ₩43,190 | ₩43,324 | +0.31% | 948.6만 |
|---|
| 2026.09.28 | ₩43,109 | ₩43,364 | ₩43,042 | ₩43,270 | +0.37% | 1254만 |
|---|
| 2026.09.25 | ₩43,082 | ₩43,216 | ₩42,881 | ₩42,935 | -0.34% | 1017.7만 |
|---|
| 2026.09.24 | ₩43,310 | ₩43,364 | ₩43,042 | ₩43,136 | -0.40% | 1175.9만 |
|---|
| 2026.09.23 | ₩42,827 | ₩43,176 | ₩42,814 | ₩43,096 | +0.63% | 936.6만 |
|---|
| 2026.09.22 | ₩43,122 | ₩43,216 | ₩43,082 | ₩43,190 | +0.16% | 989.8만 |
|---|
| 2026.09.21 | ₩43,579 | ₩43,592 | ₩43,082 | ₩43,163 | -0.95% | 920.2만 |
|---|
| 2026.09.18 | ₩43,847 | ₩44,048 | ₩43,820 | ₩43,833 | -0.03% | 840.6만 |
|---|
| 2026.09.17 | ₩43,833 | ₩44,021 | ₩43,820 | ₩43,860 | +0.06% | 816.6만 |
|---|
| 2026.09.16 | ₩44,048 | ₩44,625 | ₩43,927 | ₩44,370 | +0.73% | 1026.3만 |
|---|
| 2026.09.15 | ₩43,994 | ₩44,236 | ₩43,994 | ₩44,169 | +0.40% | 723.6만 |
|---|
| 2026.09.14 | ₩44,061 | ₩44,128 | ₩43,807 | ₩43,967 | -0.21% | 1053.5만 |
|---|
| 2026.09.11 | ₩43,713 | ₩43,793 | ₩43,619 | ₩43,753 | +0.09% | 953.8만 |
|---|
| 2026.09.10 | ₩44,102 | ₩44,182 | ₩43,981 | ₩44,102 | 0.00% | 1037만 |
|---|
| 2026.09.09 | ₩43,739 | ₩43,914 | ₩43,726 | ₩43,833 | +0.21% | 697.3만 |
|---|
| 2026.09.08 | ₩43,458 | ₩43,672 | ₩43,418 | ₩43,619 | +0.37% | 768.1만 |
|---|
| 2026.09.04 | ₩43,283 | ₩43,444 | ₩43,230 | ₩43,391 | +0.25% | 656.2만 |
|---|
| 2026.09.03 | ₩43,471 | ₩43,511 | ₩43,122 | ₩43,190 | -0.65% | 787.6만 |
|---|
| 2026.09.02 | ₩43,780 | ₩43,833 | ₩43,552 | ₩43,646 | -0.31% | 762.1만 |
|---|
| 2026.09.01 | ₩43,793 | ₩43,954 | ₩43,659 | ₩43,833 | +0.09% | 754.2만 |
|---|
| 2026.08.31 | ₩43,498 | ₩43,646 | ₩43,458 | ₩43,525 | +0.06% | 674.6만 |
|---|
| 2026.08.28 | ₩43,230 | ₩43,431 | ₩43,042 | ₩43,364 | +0.31% | 800.6만 |
|---|
| 2026.08.27 | ₩43,391 | ₩43,485 | ₩43,176 | ₩43,257 | -0.31% | 557만 |
|---|
| 2026.08.26 | ₩43,605 | ₩43,659 | ₩43,458 | ₩43,525 | -0.18% | 455.2만 |
|---|
| 2026.08.25 | ₩43,511 | ₩43,699 | ₩43,485 | ₩43,538 | +0.06% | 644.5만 |
|---|
| 2026.08.24 | ₩43,579 | ₩43,739 | ₩43,565 | ₩43,659 | +0.18% | 671.9만 |
|---|
| 2026.08.21 | ₩43,511 | ₩43,619 | ₩43,404 | ₩43,525 | +0.03% | 641.7만 |
|---|
| 2026.08.20 | ₩43,485 | ₩43,726 | ₩43,377 | ₩43,699 | +0.49% | 566.2만 |
|---|
| 2026.08.19 | ₩43,230 | ₩43,364 | ₩43,122 | ₩43,297 | +0.16% | 537.4만 |
|---|
| 2026.08.18 | ₩43,324 | ₩43,418 | ₩43,283 | ₩43,404 | +0.19% | 506만 |
|---|
| 2026.08.17 | ₩42,908 | ₩43,109 | ₩42,868 | ₩43,096 | +0.44% | 368.3만 |
|---|
| 2026.08.14 | ₩42,760 | ₩42,935 | ₩42,747 | ₩42,894 | +0.31% | 412.6만 |
|---|
| 2026.08.13 | ₩42,948 | ₩42,988 | ₩42,693 | ₩42,787 | -0.37% | 793.7만 |
|---|
| 2026.08.12 | ₩42,948 | ₩43,136 | ₩42,935 | ₩43,055 | +0.25% | 716.9만 |
|---|
| 2026.08.11 | ₩42,948 | ₩43,230 | ₩42,948 | ₩43,176 | +0.53% | 608.1만 |
|---|
| 2026.08.10 | ₩43,055 | ₩43,082 | ₩42,908 | ₩43,015 | -0.09% | 764.8만 |
|---|
| 2026.08.07 | ₩43,136 | ₩43,203 | ₩42,962 | ₩43,015 | -0.28% | 805.5만 |
|---|
| 2026.08.06 | ₩43,163 | ₩43,310 | ₩43,069 | ₩43,243 | +0.19% | 475.5만 |
|---|
| 2026.08.05 | ₩42,827 | ₩43,176 | ₩42,774 | ₩43,163 | +0.78% | 775만 |
|---|
| 2026.08.04 | ₩43,686 | ₩43,699 | ₩42,948 | ₩43,069 | -1.41% | 806.9만 |
|---|
| 2026.08.03 | ₩44,343 | ₩44,370 | ₩43,793 | ₩43,847 | -1.12% | 701만 |
|---|
| 2026.07.31 | ₩44,611 | ₩45,054 | ₩44,370 | ₩44,477 | -0.30% | 1114.7만 |
|---|
| 2026.07.30 | ₩45,134 | ₩45,228 | ₩44,732 | ₩44,786 | -0.77% | 1070.2만 |
|---|
| 2026.07.29 | ₩44,893 | ₩45,550 | ₩44,732 | ₩45,510 | +1.37% | 1078.9만 |
|---|
| 2026.07.28 | ₩44,933 | ₩45,108 | ₩44,705 | ₩44,826 | -0.24% | 734.1만 |
|---|
| 2026.07.27 | ₩44,571 | ₩45,121 | ₩44,531 | ₩44,920 | +0.78% | 646.6만 |
|---|
| 2026.07.24 | ₩44,960 | ₩45,027 | ₩44,638 | ₩44,933 | -0.06% | 732.8만 |
|---|
| 2026.07.23 | ₩44,893 | ₩45,134 | ₩44,678 | ₩44,960 | +0.15% | 672.3만 |
|---|
| 2026.07.22 | ₩44,437 | ₩44,464 | ₩44,236 | ₩44,383 | -0.12% | 663만 |
|---|
| 2026.07.21 | ₩44,464 | ₩44,584 | ₩44,289 | ₩44,343 | -0.27% | 666.1만 |
|---|
| 2026.07.20 | ₩44,410 | ₩44,732 | ₩44,303 | ₩44,692 | +0.63% | 781.4만 |
|---|
| 2026.07.17 | ₩44,692 | ₩44,759 | ₩44,383 | ₩44,625 | -0.15% | 1104.4만 |
|---|
| 2026.07.16 | ₩44,048 | ₩44,316 | ₩43,941 | ₩44,155 | +0.24% | 491.5만 |
|---|
| 2026.07.15 | ₩43,941 | ₩44,182 | ₩43,874 | ₩43,914 | -0.06% | 699.4만 |
|---|
| 2026.07.14 | ₩44,128 | ₩44,249 | ₩43,994 | ₩44,075 | -0.12% | 879.9만 |
|---|
| 2026.07.13 | ₩44,035 | ₩44,289 | ₩43,954 | ₩44,222 | +0.43% | 655.9만 |
|---|
| 2026.07.10 | ₩44,048 | ₩44,289 | ₩43,860 | ₩43,900 | -0.33% | 546.5만 |
|---|
| 2026.07.09 | ₩44,303 | ₩44,410 | ₩44,035 | ₩44,048 | -0.58% | 399.5만 |
|---|
| 2026.07.08 | ₩44,544 | ₩44,772 | ₩44,356 | ₩44,410 | -0.30% | 723.9만 |
|---|
| 2026.07.07 | ₩44,128 | ₩44,410 | ₩44,088 | ₩44,276 | +0.33% | 551.8만 |
|---|
| 2026.07.06 | ₩44,222 | ₩44,289 | ₩43,981 | ₩44,061 | -0.36% | 411.5만 |
|---|
| 2026.07.02 | ₩44,276 | ₩44,705 | ₩44,048 | ₩44,424 | +0.33% | 838.8만 |
|---|
| 2026.07.01 | ₩44,397 | ₩44,531 | ₩44,115 | ₩44,330 | -0.15% | 423.2만 |
|---|
| 2026.06.30 | ₩44,598 | ₩44,611 | ₩44,196 | ₩44,289 | -0.69% | 366.1만 |
|---|
| 2026.06.29 | ₩44,866 | ₩45,148 | ₩44,571 | ₩44,611 | -0.57% | 603.5만 |
|---|
| 2026.06.26 | ₩45,349 | ₩45,443 | ₩44,866 | ₩45,282 | -0.15% | 1154.9만 |
|---|
| 2026.06.25 | ₩44,692 | ₩45,269 | ₩44,678 | ₩45,054 | +0.81% | 1887.1만 |
|---|
| 2026.06.24 | ₩44,933 | ₩45,188 | ₩44,625 | ₩45,054 | +0.27% | 1455만 |
|---|
| 2026.06.23 | ₩45,443 | ₩45,510 | ₩45,081 | ₩45,429 | -0.03% | 657.8만 |
|---|
| 2026.06.22 | ₩44,571 | ₩44,866 | ₩44,437 | ₩44,799 | +0.51% | 942만 |
|---|
| 2026.06.18 | ₩44,571 | ₩44,812 | ₩44,544 | ₩44,638 | +0.15% | 1009.7만 |
|---|
| 2026.06.17 | ₩44,464 | ₩45,175 | ₩44,410 | ₩45,067 | +1.36% | 1580.8만 |
|---|
| 2026.06.16 | ₩44,249 | ₩44,531 | ₩44,209 | ₩44,504 | +0.58% | 486.1만 |
|---|
| 2026.06.15 | ₩44,410 | ₩44,424 | ₩44,128 | ₩44,249 | -0.36% | 753.3만 |
|---|
| 2026.06.12 | ₩45,094 | ₩45,443 | ₩44,853 | ₩45,027 | -0.15% | 1666.4만 |
|---|
| 2026.06.11 | ₩45,792 | ₩46,087 | ₩45,094 | ₩45,255 | -1.17% | 2148.2만 |
|---|
| 2026.06.10 | ₩45,537 | ₩46,020 | ₩45,228 | ₩46,020 | +1.06% | 1610.7만 |
|---|
| 2026.06.09 | ₩44,880 | ₩46,167 | ₩44,692 | ₩45,295 | +0.93% | 2074.4만 |
|---|
| 2026.06.08 | ₩44,893 | ₩45,215 | ₩44,772 | ₩45,134 | +0.54% | 1356.7만 |
|---|
| 2026.06.05 | ₩44,397 | ₩45,349 | ₩44,356 | ₩45,242 | +1.90% | 1045.1만 |
|---|
| 2026.06.04 | ₩44,383 | ₩44,410 | ₩44,008 | ₩44,075 | -0.70% | 507.7만 |
|---|
| 2026.06.03 | ₩44,008 | ₩44,276 | ₩43,981 | ₩44,249 | +0.55% | 676.8만 |
|---|
| 2026.06.02 | ₩44,075 | ₩44,088 | ₩43,887 | ₩43,941 | -0.30% | 490.8만 |
|---|
| 2026.06.01 | ₩44,169 | ₩44,196 | ₩43,874 | ₩43,994 | -0.39% | 1072.6만 |
|---|
| 2026.05.29 | ₩44,128 | ₩44,196 | ₩44,008 | ₩44,102 | -0.06% | 1154.5만 |
|---|
| 2026.05.28 | ₩44,437 | ₩44,491 | ₩44,142 | ₩44,169 | -0.60% | 807.7만 |
|---|
| 2026.05.27 | ₩44,383 | ₩44,544 | ₩44,356 | ₩44,397 | +0.03% | 632.4만 |
|---|
| 2026.05.26 | ₩44,424 | ₩44,531 | ₩44,303 | ₩44,410 | -0.03% | 479.1만 |
|---|
| 2026.05.22 | ₩44,652 | ₩44,759 | ₩44,504 | ₩44,678 | +0.06% | 962.8만 |
|---|
| 2026.05.21 | ₩45,067 | ₩45,161 | ₩44,705 | ₩44,826 | -0.54% | 1151.9만 |
|---|
| 2026.05.20 | ₩45,255 | ₩45,376 | ₩44,880 | ₩44,920 | -0.74% | 1192.9만 |
|---|
| 2026.05.19 | ₩45,309 | ₩45,510 | ₩45,134 | ₩45,376 | +0.15% | 948.3만 |
|---|
| 2026.05.18 | ₩44,987 | ₩45,376 | ₩44,893 | ₩45,081 | +0.21% | 1345.1만 |
|---|
| 2026.05.15 | ₩44,866 | ₩45,094 | ₩44,772 | ₩45,014 | +0.33% | 800만 |
|---|
| 2026.05.14 | ₩44,732 | ₩44,745 | ₩44,370 | ₩44,450 | -0.63% | 556만 |
|---|
| 2026.05.13 | ₩45,041 | ₩45,228 | ₩44,705 | ₩44,812 | -0.51% | 533.3만 |
|---|
| 2026.05.12 | ₩45,134 | ₩45,443 | ₩45,014 | ₩45,054 | -0.18% | 627.7만 |
|---|
| 2026.05.11 | ₩45,148 | ₩45,148 | ₩44,880 | ₩44,973 | -0.39% | 734.9만 |
|---|
| 2026.05.08 | ₩45,242 | ₩45,255 | ₩45,054 | ₩45,081 | -0.36% | 706.6만 |
|---|
| 2026.05.07 | ₩45,215 | ₩45,523 | ₩45,134 | ₩45,416 | +0.44% | 1043.1만 |
|---|
| 2026.05.06 | ₩45,631 | ₩45,658 | ₩45,228 | ₩45,269 | -0.79% | 893.3만 |
|---|
| 2026.05.05 | ₩46,033 | ₩46,046 | ₩45,832 | ₩45,899 | -0.29% | 769.2만 |
|---|
| 2026.05.04 | ₩46,127 | ₩46,462 | ₩46,006 | ₩46,261 | +0.29% | 1169.2만 |
|---|
| 2026.05.01 | ₩46,046 | ₩46,100 | ₩45,818 | ₩46,087 | +0.09% | 985만 |
|---|
| 2026.04.30 | ₩46,449 | ₩46,717 | ₩46,114 | ₩46,207 | -0.52% | 624만 |
|---|
| 2026.04.29 | ₩46,690 | ₩46,851 | ₩46,610 | ₩46,650 | -0.09% | 870.4만 |
|---|
| 2026.04.28 | ₩46,623 | ₩46,798 | ₩46,543 | ₩46,637 | +0.03% | 654.5만 |
|---|
| 2026.04.27 | ₩46,543 | ₩46,583 | ₩46,382 | ₩46,395 | -0.32% | 479.4만 |
|---|
| 2026.04.24 | ₩46,677 | ₩46,798 | ₩46,449 | ₩46,476 | -0.43% | 863.4만 |
|---|
| 2026.04.23 | ₩46,744 | ₩47,213 | ₩46,556 | ₩46,811 | +0.14% | 2085.4만 |
|---|
| 2026.04.22 | ₩46,757 | ₩46,824 | ₩46,610 | ₩46,623 | -0.29% | 577.5만 |
|---|
| 2026.04.21 | ₩46,677 | ₩47,187 | ₩46,610 | ₩47,079 | +0.86% | 1533만 |
|---|
| 2026.04.20 | ₩46,784 | ₩46,945 | ₩46,704 | ₩46,784 | 0.00% | 1253.3만 |
|---|
| 2026.04.17 | ₩46,932 | ₩46,959 | ₩46,516 | ₩46,677 | -0.54% | 1849.7만 |
|---|
| 2026.04.16 | ₩47,254 | ₩47,428 | ₩47,146 | ₩47,213 | -0.09% | 1118.6만 |
|---|
| 2026.04.15 | ₩47,656 | ₩47,723 | ₩47,307 | ₩47,334 | -0.68% | 743.1만 |
|---|
| 2026.04.14 | ₩48,166 | ₩48,166 | ₩47,683 | ₩47,710 | -0.95% | 808.5만 |
|---|
| 2026.04.13 | ₩48,903 | ₩48,957 | ₩48,260 | ₩48,273 | -1.29% | 847.7만 |
|---|
| 2026.04.10 | ₩48,608 | ₩48,810 | ₩48,555 | ₩48,756 | +0.30% | 575.2만 |
|---|
| 2026.04.09 | ₩49,051 | ₩49,131 | ₩48,582 | ₩48,675 | -0.77% | 1064.7만 |
|---|
| 2026.04.08 | ₩48,917 | ₩49,292 | ₩48,863 | ₩48,970 | +0.11% | 1905.3만 |
|---|
| 2026.04.07 | ₩50,433 | ₩50,848 | ₩50,204 | ₩50,231 | -0.40% | 1525.8만 |
|---|
| 2026.04.06 | ₩50,473 | ₩50,500 | ₩50,191 | ₩50,231 | -0.48% | 897.7만 |
|---|
| 2026.04.02 | ₩51,184 | ₩51,291 | ₩50,298 | ₩50,473 | -1.39% | 1655.5만 |
|---|
| 2026.04.01 | ₩50,580 | ₩50,647 | ₩50,218 | ₩50,473 | -0.21% | 2160.9만 |
|---|
| 2026.03.31 | ₩51,787 | ₩51,868 | ₩50,754 | ₩50,875 | -1.76% | 2400.7만 |
|---|
| 2026.03.30 | ₩51,707 | ₩52,579 | ₩51,666 | ₩52,351 | +1.25% | 1335.6만 |
|---|
| 2026.03.27 | ₩51,519 | ₩52,257 | ₩51,506 | ₩52,163 | +1.25% | 1265.4만 |
|---|
| 2026.03.26 | ₩50,741 | ₩51,291 | ₩50,526 | ₩51,264 | +1.03% | 1378.2만 |
|---|
| 2026.03.25 | ₩50,218 | ₩50,567 | ₩50,044 | ₩50,365 | +0.29% | 1354.6만 |
|---|
| 2026.03.24 | ₩51,023 | ₩51,130 | ₩50,580 | ₩50,862 | -0.32% | 1537.3만 |
|---|
| 2026.03.23 | ₩50,500 | ₩50,808 | ₩50,124 | ₩50,701 | +0.40% | 2708.5만 |
|---|
| 2026.03.20 | ₩50,607 | ₩51,519 | ₩50,607 | ₩51,237 | +1.25% | 1498.8만 |
|---|
| 2026.03.19 | ₩50,701 | ₩50,821 | ₩50,245 | ₩50,486 | -0.42% | 2062.6만 |
|---|
| 2026.03.18 | ₩49,842 | ₩50,365 | ₩49,735 | ₩50,339 | +1.00% | 1108.9만 |
|---|
| 2026.03.17 | ₩49,520 | ₩49,681 | ₩49,373 | ₩49,641 | +0.24% | 782.7만 |
|---|
| 2026.03.16 | ₩49,802 | ₩49,909 | ₩49,534 | ₩49,762 | -0.08% | 1038.5만 |
|---|
| 2026.03.13 | ₩49,748 | ₩50,339 | ₩49,520 | ₩50,272 | +1.05% | 1865.7만 |
|---|
| 2026.03.12 | ₩49,587 | ₩49,976 | ₩49,547 | ₩49,963 | +0.76% | 1615.9만 |
|---|
| 2026.03.11 | ₩49,105 | ₩49,413 | ₩48,930 | ₩49,185 | +0.16% | 1920.4만 |
|---|
| 2026.03.10 | ₩49,091 | ₩49,306 | ₩48,675 | ₩49,131 | +0.08% | 2894.7만 |
|---|
| 2026.03.09 | ₩49,923 | ₩50,204 | ₩48,917 | ₩49,038 | -1.77% | 3476.1만 |
|---|
| 2026.03.06 | ₩49,400 | ₩49,655 | ₩49,199 | ₩49,453 | +0.11% | 2249.4만 |
|---|
| 2026.03.05 | ₩48,756 | ₩49,199 | ₩48,501 | ₩48,796 | +0.08% | 2248.6만 |
|---|
| 2026.03.04 | ₩48,769 | ₩48,917 | ₩48,367 | ₩48,514 | -0.52% | 1946만 |
|---|
| 2026.03.03 | ₩49,239 | ₩49,601 | ₩48,689 | ₩48,850 | -0.79% | 2636.1만 |
|---|
| 2026.03.02 | ₩48,957 | ₩48,997 | ₩48,260 | ₩48,434 | -1.07% | 1827.4만 |
|---|
| 2026.02.27 | ₩48,635 | ₩48,742 | ₩48,380 | ₩48,421 | -0.44% | 1032.3만 |
|---|
| 2026.02.26 | ₩47,897 | ₩48,514 | ₩47,897 | ₩48,179 | +0.59% | 650.7만 |
|---|
| 2026.02.25 | ₩48,125 | ₩48,125 | ₩47,871 | ₩47,897 | -0.47% | 379.6만 |
|---|
| 2026.02.24 | ₩48,689 | ₩48,823 | ₩48,233 | ₩48,286 | -0.83% | 520.1만 |
|---|
| 2026.02.23 | ₩48,260 | ₩48,783 | ₩48,112 | ₩48,649 | +0.81% | 684.4만 |
|---|
| 2026.02.20 | ₩48,649 | ₩48,689 | ₩48,112 | ₩48,152 | -1.02% | 1572.1만 |
|---|
| 2026.02.19 | ₩48,541 | ₩48,675 | ₩48,367 | ₩48,474 | -0.14% | 789.8만 |
|---|
| 2026.02.18 | ₩48,514 | ₩48,595 | ₩48,139 | ₩48,340 | -0.36% | 738.5만 |
|---|
| 2026.02.17 | ₩48,769 | ₩49,091 | ₩48,434 | ₩48,582 | -0.39% | 1089.2만 |
|---|
| 2026.02.13 | ₩48,649 | ₩48,957 | ₩48,327 | ₩48,649 | 0.00% | 1350.8만 |
|---|
| 2026.02.12 | ₩47,763 | ₩48,716 | ₩47,669 | ₩48,662 | +1.88% | 852.8만 |
|---|
| 2026.02.11 | ₩47,589 | ₩48,085 | ₩47,549 | ₩47,897 | +0.65% | 706.4만 |
|---|
| 2026.02.10 | ₩47,696 | ₩47,911 | ₩47,589 | ₩47,897 | +0.42% | 622만 |
|---|
| 2026.02.09 | ₩48,058 | ₩48,139 | ₩47,616 | ₩47,737 | -0.67% | 584.5만 |
|---|
| 2026.02.06 | ₩48,622 | ₩48,675 | ₩47,844 | ₩47,965 | -1.35% | 843.6만 |
|---|
| 2026.02.05 | ₩48,649 | ₩49,011 | ₩48,461 | ₩48,890 | +0.50% | 1360.8만 |
|---|
| 2026.02.04 | ₩47,978 | ₩48,582 | ₩47,911 | ₩48,286 | +0.64% | 1757만 |
|---|
| 2026.02.03 | ₩47,562 | ₩48,407 | ₩47,535 | ₩48,045 | +1.02% | 1198.7만 |
|---|
| 2026.02.02 | ₩48,032 | ₩48,032 | ₩47,508 | ₩47,616 | -0.87% | 601.3만 |
|---|
| 2026.01.30 | ₩47,844 | ₩48,179 | ₩47,683 | ₩47,857 | +0.03% | 748.1만 |
|---|
| 2026.01.29 | ₩47,508 | ₩48,313 | ₩47,482 | ₩47,683 | +0.37% | 757.6만 |
|---|
| 2026.01.28 | ₩47,468 | ₩47,683 | ₩47,401 | ₩47,562 | +0.20% | 545.6만 |
|---|
| 2026.01.27 | ₩47,656 | ₩47,696 | ₩47,495 | ₩47,562 | -0.20% | 307.7만 |
|---|
| 2026.01.26 | ₩47,897 | ₩47,938 | ₩47,643 | ₩47,750 | -0.31% | 352.1만 |
|---|
| 2026.01.23 | ₩48,058 | ₩48,125 | ₩47,857 | ₩47,978 | -0.17% | 539.2만 |
|---|
| 2026.01.22 | ₩47,911 | ₩48,112 | ₩47,830 | ₩47,965 | +0.11% | 783만 |
|---|
| 2026.01.21 | ₩48,622 | ₩48,742 | ₩47,978 | ₩48,219 | -0.83% | 1386.9만 |
|---|
| 2026.01.20 | ₩48,514 | ₩48,836 | ₩48,286 | ₩48,783 | +0.55% | 1103.6만 |
|---|
| 2026.01.16 | ₩47,656 | ₩47,897 | ₩47,616 | ₩47,804 | +0.31% | 431.3만 |
|---|
| 2026.01.15 | ₩47,562 | ₩47,790 | ₩47,495 | ₩47,723 | +0.34% | 527.7만 |
|---|
| 2026.01.14 | ₩47,804 | ₩48,125 | ₩47,763 | ₩47,830 | +0.06% | 770.7만 |
|---|
| 2026.01.13 | ₩47,482 | ₩47,763 | ₩47,441 | ₩47,589 | +0.23% | 658만 |
|---|
| 2026.01.12 | ₩47,804 | ₩47,804 | ₩47,428 | ₩47,482 | -0.67% | 758.6만 |
|---|
| 2026.01.09 | ₩47,804 | ₩47,911 | ₩47,482 | ₩47,562 | -0.51% | 519.7만 |
|---|
| 2026.01.08 | ₩47,897 | ₩48,005 | ₩47,777 | ₩47,871 | -0.06% | 705.7만 |
|---|
| 2026.01.07 | ₩47,656 | ₩47,857 | ₩47,535 | ₩47,844 | +0.39% | 477.5만 |
|---|
| 2026.01.06 | ₩47,951 | ₩47,951 | ₩47,643 | ₩47,669 | -0.59% | 428.4만 |
|---|
| 2026.01.05 | ₩48,045 | ₩48,058 | ₩47,830 | ₩47,965 | -0.17% | 447.1만 |
|---|
| 2026.01.02 | ₩48,085 | ₩48,514 | ₩48,005 | ₩48,273 | +0.39% | 760.2만 |
|---|
| 2025.12.31 | ₩47,951 | ₩48,340 | ₩47,951 | ₩48,327 | +0.78% | 395.3만 |
|---|
| 2025.12.30 | ₩47,911 | ₩47,978 | ₩47,844 | ₩47,965 | +0.11% | 278.9만 |
|---|
| 2025.12.29 | ₩47,911 | ₩48,018 | ₩47,804 | ₩47,884 | -0.06% | 327.4만 |
|---|
| 2025.12.26 | ₩47,683 | ₩47,790 | ₩47,616 | ₩47,710 | +0.06% | 230.9만 |
|---|
| 2025.12.24 | ₩47,857 | ₩47,857 | ₩47,643 | ₩47,683 | -0.36% | 239.1만 |
|---|
| 2025.12.23 | ₩48,756 | ₩48,769 | ₩48,461 | ₩48,474 | -0.58% | 264.4만 |
|---|
| 2025.12.22 | ₩48,742 | ₩48,836 | ₩48,649 | ₩48,689 | -0.11% | 312.8만 |
|---|
| 2025.12.19 | ₩49,266 | ₩49,279 | ₩48,944 | ₩48,970 | -0.60% | 478.5만 |
|---|
| 2025.12.18 | ₩49,319 | ₩49,520 | ₩49,078 | ₩49,386 | +0.14% | 613만 |
|---|
| 2025.12.17 | ₩49,145 | ₩49,775 | ₩49,118 | ₩49,762 | +1.26% | 790.2만 |
|---|
| 2025.12.16 | ₩49,199 | ₩49,494 | ₩49,064 | ₩49,212 | +0.03% | 661.2만 |
|---|
| 2025.12.15 | ₩48,702 | ₩49,172 | ₩48,702 | ₩49,064 | +0.74% | 604.7만 |
|---|
| 2025.12.12 | ₩48,541 | ₩49,172 | ₩48,501 | ₩48,997 | +0.94% | 734.9만 |
|---|
| 2025.12.11 | ₩48,729 | ₩48,930 | ₩48,434 | ₩48,447 | -0.58% | 599만 |
|---|
| 2025.12.10 | ₩48,890 | ₩48,997 | ₩48,447 | ₩48,555 | -0.69% | 682.7만 |
|---|
| 2025.12.09 | ₩48,850 | ₩48,877 | ₩48,689 | ₩48,850 | 0.00% | 428.8만 |
|---|
| 2025.12.08 | ₩48,582 | ₩48,944 | ₩48,582 | ₩48,810 | +0.47% | 476.3만 |
|---|
| 2025.12.05 | ₩48,662 | ₩48,729 | ₩48,461 | ₩48,662 | 0.00% | 398.8만 |
|---|
| 2025.12.04 | ₩48,649 | ₩48,930 | ₩48,649 | ₩48,716 | +0.14% | 421.7만 |
|---|
| 2025.12.03 | ₩48,984 | ₩49,038 | ₩48,675 | ₩48,756 | -0.47% | 384.3만 |
|---|
| 2025.12.02 | ₩48,863 | ₩49,064 | ₩48,729 | ₩48,890 | +0.05% | 626.3만 |
|---|
| 2025.12.01 | ₩49,078 | ₩49,091 | ₩48,783 | ₩48,970 | -0.22% | 427.5만 |
|---|
| 2025.11.28 | ₩48,930 | ₩48,944 | ₩48,729 | ₩48,756 | -0.36% | 191만 |
|---|
| 2025.11.26 | ₩49,131 | ₩49,199 | ₩48,836 | ₩48,984 | -0.30% | 621.1만 |
|---|
| 2025.11.25 | ₩49,775 | ₩50,097 | ₩49,212 | ₩49,306 | -0.94% | 859.9만 |
|---|
| 2025.11.24 | ₩50,204 | ₩50,298 | ₩49,668 | ₩49,748 | -0.91% | 759.9만 |
|---|
| 2025.11.21 | ₩50,808 | ₩51,130 | ₩50,070 | ₩50,500 | -0.61% | 1644.2만 |
|---|
| 2025.11.20 | ₩49,413 | ₩51,036 | ₩49,225 | ₩50,982 | +3.18% | 1741.7만 |
|---|
| 2025.11.19 | ₩50,339 | ₩50,500 | ₩49,856 | ₩50,204 | -0.27% | 637.3만 |
|---|
| 2025.11.18 | ₩50,218 | ₩50,714 | ₩50,017 | ₩50,379 | +0.32% | 1246만 |
|---|
| 2025.11.17 | ₩49,668 | ₩50,218 | ₩49,373 | ₩49,963 | +0.59% | 835.7만 |
|---|
| 2025.11.14 | ₩49,950 | ₩50,124 | ₩49,212 | ₩49,480 | -0.94% | 1327.4만 |
|---|
| 2025.11.13 | ₩48,850 | ₩49,547 | ₩48,836 | ₩49,453 | +1.24% | 816.5만 |
|---|
| 2025.11.12 | ₩48,528 | ₩48,810 | ₩48,514 | ₩48,649 | +0.25% | 694.5만 |
|---|
| 2025.11.11 | ₩48,877 | ₩48,957 | ₩48,608 | ₩48,675 | -0.41% | 589만 |
|---|
| 2025.11.10 | ₩49,064 | ₩49,225 | ₩48,702 | ₩48,769 | -0.60% | 875.5만 |
|---|
| 2025.11.07 | ₩49,748 | ₩50,245 | ₩49,520 | ₩49,534 | -0.43% | 1097.2만 |
|---|
| 2025.11.06 | ₩49,091 | ₩49,655 | ₩49,024 | ₩49,534 | +0.90% | 1091.3만 |
|---|
| 2025.11.05 | ₩49,199 | ₩49,252 | ₩48,756 | ₩48,997 | -0.41% | 690.7만 |
|---|
| 2025.11.04 | ₩49,105 | ₩49,212 | ₩48,823 | ₩49,145 | +0.08% | 953.8만 |
|---|
| 2025.11.03 | ₩48,394 | ₩48,823 | ₩48,394 | ₩48,582 | +0.39% | 865만 |
|---|
| 2025.10.31 | ₩48,447 | ₩48,863 | ₩48,434 | ₩48,649 | +0.42% | 1131.1만 |
|---|
| 2025.10.30 | ₩48,501 | ₩48,783 | ₩48,367 | ₩48,769 | +0.55% | 742만 |
|---|
| 2025.10.29 | ₩48,166 | ₩48,568 | ₩48,085 | ₩48,260 | +0.19% | 862.9만 |
|---|
| 2025.10.28 | ₩48,273 | ₩48,421 | ₩48,139 | ₩48,273 | 0.00% | 633.2만 |
|---|
| 2025.10.27 | ₩48,555 | ₩48,608 | ₩48,354 | ₩48,367 | -0.39% | 448.3만 |
|---|
| 2025.10.24 | ₩49,011 | ₩49,064 | ₩48,863 | ₩48,944 | -0.14% | 565.1만 |
|---|
| 2025.10.23 | ₩49,587 | ₩49,601 | ₩49,252 | ₩49,333 | -0.51% | 619.5만 |
|---|
| 2025.10.22 | ₩49,292 | ₩49,936 | ₩49,292 | ₩49,601 | +0.63% | 909.9만 |
|---|
| 2025.10.21 | ₩49,319 | ₩49,427 | ₩49,212 | ₩49,333 | +0.03% | 457.5만 |
|---|
| 2025.10.20 | ₩49,628 | ₩49,628 | ₩49,252 | ₩49,319 | -0.62% | 769.1만 |
|---|
| 2025.10.17 | ₩50,204 | ₩50,298 | ₩49,735 | ₩49,842 | -0.72% | 670만 |
|---|
| 2025.10.16 | ₩49,628 | ₩50,352 | ₩49,480 | ₩50,097 | +0.95% | 871.2만 |
|---|
| 2025.10.15 | ₩49,601 | ₩50,204 | ₩49,359 | ₩49,748 | +0.30% | 777.8만 |
|---|
| 2025.10.14 | ₩50,339 | ₩50,620 | ₩49,695 | ₩49,936 | -0.80% | 894.2만 |
|---|
| 2025.10.13 | ₩50,057 | ₩50,137 | ₩49,762 | ₩49,869 | -0.38% | 763.5만 |
|---|
| 2025.10.10 | ₩49,252 | ₩50,674 | ₩49,118 | ₩50,634 | +2.81% | 1993.2만 |
|---|