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 | ₩42,708 | ₩42,761 | ₩42,547 | ₩42,587 | -0.28% | 738.9만 |
| 2026.10.08 | ₩42,761 | ₩43,002 | ₩42,641 | ₩42,815 | +0.13% | 932만 |
| 2026.10.07 | ₩42,708 | ₩42,828 | ₩42,587 | ₩42,614 | -0.22% | 754.8만 |
| 2026.10.06 | ₩42,560 | ₩42,574 | ₩42,373 | ₩42,507 | -0.13% | 563.7만 |
| 2026.10.05 | ₩43,016 | ₩43,029 | ₩42,641 | ₩42,735 | -0.65% | 578.8만 |
| 2026.10.02 | ₩42,962 | ₩43,163 | ₩42,855 | ₩43,016 | +0.12% | 998.6만 |
| 2026.10.01 | ₩43,297 | ₩43,605 | ₩43,230 | ₩43,297 | 0.00% | 1619.8만 |
| 2026.09.30 | ₩43,176 | ₩43,404 | ₩43,002 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,391 |
| +0.50% |
| 986.8만 |
| 2026.09.29 | ₩43,123 | ₩43,391 | ₩43,123 | ₩43,257 | +0.31% | 948.6만 |
|---|
| 2026.09.28 | ₩43,043 | ₩43,297 | ₩42,976 | ₩43,203 | +0.37% | 1254만 |
|---|
| 2026.09.25 | ₩43,016 | ₩43,150 | ₩42,815 | ₩42,868 | -0.34% | 1017.7만 |
|---|
| 2026.09.24 | ₩43,243 | ₩43,297 | ₩42,976 | ₩43,069 | -0.40% | 1175.9만 |
|---|
| 2026.09.23 | ₩42,761 | ₩43,109 | ₩42,748 | ₩43,029 | +0.63% | 936.6만 |
|---|
| 2026.09.22 | ₩43,056 | ₩43,150 | ₩43,016 | ₩43,123 | +0.16% | 989.8만 |
|---|
| 2026.09.21 | ₩43,511 | ₩43,525 | ₩43,016 | ₩43,096 | -0.95% | 920.2만 |
|---|
| 2026.09.18 | ₩43,779 | ₩43,980 | ₩43,752 | ₩43,766 | -0.03% | 840.6만 |
|---|
| 2026.09.17 | ₩43,766 | ₩43,953 | ₩43,752 | ₩43,792 | +0.06% | 816.6만 |
|---|
| 2026.09.16 | ₩43,980 | ₩44,556 | ₩43,859 | ₩44,301 | +0.73% | 1026.3만 |
|---|
| 2026.09.15 | ₩43,926 | ₩44,167 | ₩43,926 | ₩44,101 | +0.40% | 723.6만 |
|---|
| 2026.09.14 | ₩43,993 | ₩44,060 | ₩43,739 | ₩43,900 | -0.21% | 1053.5만 |
|---|
| 2026.09.11 | ₩43,645 | ₩43,726 | ₩43,551 | ₩43,685 | +0.09% | 953.8만 |
|---|
| 2026.09.10 | ₩44,034 | ₩44,114 | ₩43,913 | ₩44,034 | 0.00% | 1037만 |
|---|
| 2026.09.09 | ₩43,672 | ₩43,846 | ₩43,659 | ₩43,766 | +0.21% | 697.3만 |
|---|
| 2026.09.08 | ₩43,391 | ₩43,605 | ₩43,351 | ₩43,551 | +0.37% | 768.1만 |
|---|
| 2026.09.04 | ₩43,217 | ₩43,377 | ₩43,163 | ₩43,324 | +0.25% | 656.2만 |
|---|
| 2026.09.03 | ₩43,404 | ₩43,444 | ₩43,056 | ₩43,123 | -0.65% | 787.6만 |
|---|
| 2026.09.02 | ₩43,712 | ₩43,766 | ₩43,484 | ₩43,578 | -0.31% | 762.1만 |
|---|
| 2026.09.01 | ₩43,726 | ₩43,886 | ₩43,592 | ₩43,766 | +0.09% | 754.2만 |
|---|
| 2026.08.31 | ₩43,431 | ₩43,578 | ₩43,391 | ₩43,458 | +0.06% | 674.6만 |
|---|
| 2026.08.28 | ₩43,163 | ₩43,364 | ₩42,976 | ₩43,297 | +0.31% | 800.6만 |
|---|
| 2026.08.27 | ₩43,324 | ₩43,418 | ₩43,109 | ₩43,190 | -0.31% | 557만 |
|---|
| 2026.08.26 | ₩43,538 | ₩43,592 | ₩43,391 | ₩43,458 | -0.18% | 455.2만 |
|---|
| 2026.08.25 | ₩43,444 | ₩43,632 | ₩43,418 | ₩43,471 | +0.06% | 644.5만 |
|---|
| 2026.08.24 | ₩43,511 | ₩43,672 | ₩43,498 | ₩43,592 | +0.18% | 671.9만 |
|---|
| 2026.08.21 | ₩43,444 | ₩43,551 | ₩43,337 | ₩43,458 | +0.03% | 641.7만 |
|---|
| 2026.08.20 | ₩43,418 | ₩43,659 | ₩43,310 | ₩43,632 | +0.49% | 566.2만 |
|---|
| 2026.08.19 | ₩43,163 | ₩43,297 | ₩43,056 | ₩43,230 | +0.16% | 537.4만 |
|---|
| 2026.08.18 | ₩43,257 | ₩43,351 | ₩43,217 | ₩43,337 | +0.19% | 506만 |
|---|
| 2026.08.17 | ₩42,842 | ₩43,043 | ₩42,801 | ₩43,029 | +0.44% | 368.3만 |
|---|
| 2026.08.14 | ₩42,694 | ₩42,868 | ₩42,681 | ₩42,828 | +0.31% | 412.6만 |
|---|
| 2026.08.13 | ₩42,882 | ₩42,922 | ₩42,627 | ₩42,721 | -0.37% | 793.7만 |
|---|
| 2026.08.12 | ₩42,882 | ₩43,069 | ₩42,868 | ₩42,989 | +0.25% | 716.9만 |
|---|
| 2026.08.11 | ₩42,882 | ₩43,163 | ₩42,882 | ₩43,109 | +0.53% | 608.1만 |
|---|
| 2026.08.10 | ₩42,989 | ₩43,016 | ₩42,842 | ₩42,949 | -0.09% | 764.8만 |
|---|
| 2026.08.07 | ₩43,069 | ₩43,136 | ₩42,895 | ₩42,949 | -0.28% | 805.5만 |
|---|
| 2026.08.06 | ₩43,096 | ₩43,243 | ₩43,002 | ₩43,176 | +0.19% | 475.5만 |
|---|
| 2026.08.05 | ₩42,761 | ₩43,109 | ₩42,708 | ₩43,096 | +0.78% | 775만 |
|---|
| 2026.08.04 | ₩43,618 | ₩43,632 | ₩42,882 | ₩43,002 | -1.41% | 806.9만 |
|---|
| 2026.08.03 | ₩44,275 | ₩44,301 | ₩43,726 | ₩43,779 | -1.12% | 701만 |
|---|
| 2026.07.31 | ₩44,542 | ₩44,984 | ₩44,301 | ₩44,409 | -0.30% | 1114.7만 |
|---|
| 2026.07.30 | ₩45,065 | ₩45,159 | ₩44,663 | ₩44,717 | -0.77% | 1070.2만 |
|---|
| 2026.07.29 | ₩44,824 | ₩45,480 | ₩44,663 | ₩45,440 | +1.37% | 1078.9만 |
|---|
| 2026.07.28 | ₩44,864 | ₩45,038 | ₩44,636 | ₩44,757 | -0.24% | 734.1만 |
|---|
| 2026.07.27 | ₩44,502 | ₩45,051 | ₩44,462 | ₩44,850 | +0.78% | 646.6만 |
|---|
| 2026.07.24 | ₩44,891 | ₩44,958 | ₩44,569 | ₩44,864 | -0.06% | 732.8만 |
|---|
| 2026.07.23 | ₩44,824 | ₩45,065 | ₩44,609 | ₩44,891 | +0.15% | 672.3만 |
|---|
| 2026.07.22 | ₩44,368 | ₩44,395 | ₩44,167 | ₩44,315 | -0.12% | 663만 |
|---|
| 2026.07.21 | ₩44,395 | ₩44,516 | ₩44,221 | ₩44,275 | -0.27% | 666.1만 |
|---|
| 2026.07.20 | ₩44,342 | ₩44,663 | ₩44,234 | ₩44,623 | +0.63% | 781.4만 |
|---|
| 2026.07.17 | ₩44,623 | ₩44,690 | ₩44,315 | ₩44,556 | -0.15% | 1104.4만 |
|---|
| 2026.07.16 | ₩43,980 | ₩44,248 | ₩43,873 | ₩44,087 | +0.24% | 491.5만 |
|---|
| 2026.07.15 | ₩43,873 | ₩44,114 | ₩43,806 | ₩43,846 | -0.06% | 699.4만 |
|---|
| 2026.07.14 | ₩44,060 | ₩44,181 | ₩43,926 | ₩44,007 | -0.12% | 879.9만 |
|---|
| 2026.07.13 | ₩43,967 | ₩44,221 | ₩43,886 | ₩44,154 | +0.43% | 655.9만 |
|---|
| 2026.07.10 | ₩43,980 | ₩44,221 | ₩43,792 | ₩43,833 | -0.33% | 546.5만 |
|---|
| 2026.07.09 | ₩44,234 | ₩44,342 | ₩43,967 | ₩43,980 | -0.58% | 399.5만 |
|---|
| 2026.07.08 | ₩44,475 | ₩44,703 | ₩44,288 | ₩44,342 | -0.30% | 723.9만 |
|---|
| 2026.07.07 | ₩44,060 | ₩44,342 | ₩44,020 | ₩44,208 | +0.33% | 551.8만 |
|---|
| 2026.07.06 | ₩44,154 | ₩44,221 | ₩43,913 | ₩43,993 | -0.36% | 411.5만 |
|---|
| 2026.07.02 | ₩44,208 | ₩44,636 | ₩43,980 | ₩44,355 | +0.33% | 838.8만 |
|---|
| 2026.07.01 | ₩44,328 | ₩44,462 | ₩44,047 | ₩44,261 | -0.15% | 423.2만 |
|---|
| 2026.06.30 | ₩44,529 | ₩44,542 | ₩44,127 | ₩44,221 | -0.69% | 366.1만 |
|---|
| 2026.06.29 | ₩44,797 | ₩45,078 | ₩44,502 | ₩44,542 | -0.57% | 603.5만 |
|---|
| 2026.06.26 | ₩45,279 | ₩45,373 | ₩44,797 | ₩45,212 | -0.15% | 1154.9만 |
|---|
| 2026.06.25 | ₩44,623 | ₩45,199 | ₩44,609 | ₩44,984 | +0.81% | 1887.1만 |
|---|
| 2026.06.24 | ₩44,864 | ₩45,118 | ₩44,556 | ₩44,984 | +0.27% | 1455만 |
|---|
| 2026.06.23 | ₩45,373 | ₩45,440 | ₩45,011 | ₩45,359 | -0.03% | 657.8만 |
|---|
| 2026.06.22 | ₩44,502 | ₩44,797 | ₩44,368 | ₩44,730 | +0.51% | 942만 |
|---|
| 2026.06.18 | ₩44,502 | ₩44,743 | ₩44,475 | ₩44,569 | +0.15% | 1009.7만 |
|---|
| 2026.06.17 | ₩44,395 | ₩45,105 | ₩44,342 | ₩44,998 | +1.36% | 1580.8만 |
|---|
| 2026.06.16 | ₩44,181 | ₩44,462 | ₩44,141 | ₩44,435 | +0.58% | 486.1만 |
|---|
| 2026.06.15 | ₩44,342 | ₩44,355 | ₩44,060 | ₩44,181 | -0.36% | 753.3만 |
|---|
| 2026.06.12 | ₩45,025 | ₩45,373 | ₩44,784 | ₩44,958 | -0.15% | 1666.4만 |
|---|
| 2026.06.11 | ₩45,721 | ₩46,016 | ₩45,025 | ₩45,185 | -1.17% | 2148.2만 |
|---|
| 2026.06.10 | ₩45,467 | ₩45,949 | ₩45,159 | ₩45,949 | +1.06% | 1610.7만 |
|---|
| 2026.06.09 | ₩44,810 | ₩46,096 | ₩44,623 | ₩45,225 | +0.93% | 2074.4만 |
|---|
| 2026.06.08 | ₩44,824 | ₩45,145 | ₩44,703 | ₩45,065 | +0.54% | 1356.7만 |
|---|
| 2026.06.05 | ₩44,328 | ₩45,279 | ₩44,288 | ₩45,172 | +1.90% | 1045.1만 |
|---|
| 2026.06.04 | ₩44,315 | ₩44,342 | ₩43,940 | ₩44,007 | -0.70% | 507.7만 |
|---|
| 2026.06.03 | ₩43,940 | ₩44,208 | ₩43,913 | ₩44,181 | +0.55% | 676.8만 |
|---|
| 2026.06.02 | ₩44,007 | ₩44,020 | ₩43,819 | ₩43,873 | -0.30% | 490.8만 |
|---|
| 2026.06.01 | ₩44,101 | ₩44,127 | ₩43,806 | ₩43,926 | -0.39% | 1072.6만 |
|---|
| 2026.05.29 | ₩44,060 | ₩44,127 | ₩43,940 | ₩44,034 | -0.06% | 1154.5만 |
|---|
| 2026.05.28 | ₩44,368 | ₩44,422 | ₩44,074 | ₩44,101 | -0.60% | 807.7만 |
|---|
| 2026.05.27 | ₩44,315 | ₩44,475 | ₩44,288 | ₩44,328 | +0.03% | 632.4만 |
|---|
| 2026.05.26 | ₩44,355 | ₩44,462 | ₩44,234 | ₩44,342 | -0.03% | 479.1만 |
|---|
| 2026.05.22 | ₩44,583 | ₩44,690 | ₩44,435 | ₩44,609 | +0.06% | 962.8만 |
|---|
| 2026.05.21 | ₩44,998 | ₩45,092 | ₩44,636 | ₩44,757 | -0.54% | 1151.9만 |
|---|
| 2026.05.20 | ₩45,185 | ₩45,306 | ₩44,810 | ₩44,850 | -0.74% | 1192.9만 |
|---|
| 2026.05.19 | ₩45,239 | ₩45,440 | ₩45,065 | ₩45,306 | +0.15% | 948.3만 |
|---|
| 2026.05.18 | ₩44,917 | ₩45,306 | ₩44,824 | ₩45,011 | +0.21% | 1345.1만 |
|---|
| 2026.05.15 | ₩44,797 | ₩45,025 | ₩44,703 | ₩44,944 | +0.33% | 800만 |
|---|
| 2026.05.14 | ₩44,663 | ₩44,676 | ₩44,301 | ₩44,382 | -0.63% | 556만 |
|---|
| 2026.05.13 | ₩44,971 | ₩45,159 | ₩44,636 | ₩44,743 | -0.51% | 533.3만 |
|---|
| 2026.05.12 | ₩45,065 | ₩45,373 | ₩44,944 | ₩44,984 | -0.18% | 627.7만 |
|---|
| 2026.05.11 | ₩45,078 | ₩45,078 | ₩44,810 | ₩44,904 | -0.39% | 734.9만 |
|---|
| 2026.05.08 | ₩45,172 | ₩45,185 | ₩44,984 | ₩45,011 | -0.36% | 706.6만 |
|---|
| 2026.05.07 | ₩45,145 | ₩45,453 | ₩45,065 | ₩45,346 | +0.44% | 1043.1만 |
|---|
| 2026.05.06 | ₩45,560 | ₩45,587 | ₩45,159 | ₩45,199 | -0.79% | 893.3만 |
|---|
| 2026.05.05 | ₩45,962 | ₩45,975 | ₩45,761 | ₩45,828 | -0.29% | 769.2만 |
|---|
| 2026.05.04 | ₩46,056 | ₩46,391 | ₩45,935 | ₩46,190 | +0.29% | 1169.2만 |
|---|
| 2026.05.01 | ₩45,975 | ₩46,029 | ₩45,748 | ₩46,016 | +0.09% | 985만 |
|---|
| 2026.04.30 | ₩46,377 | ₩46,645 | ₩46,042 | ₩46,136 | -0.52% | 624만 |
|---|
| 2026.04.29 | ₩46,618 | ₩46,779 | ₩46,538 | ₩46,578 | -0.09% | 870.4만 |
|---|
| 2026.04.28 | ₩46,551 | ₩46,725 | ₩46,471 | ₩46,565 | +0.03% | 654.5만 |
|---|
| 2026.04.27 | ₩46,471 | ₩46,511 | ₩46,310 | ₩46,324 | -0.32% | 479.4만 |
|---|
| 2026.04.24 | ₩46,605 | ₩46,725 | ₩46,377 | ₩46,404 | -0.43% | 863.4만 |
|---|
| 2026.04.23 | ₩46,672 | ₩47,141 | ₩46,484 | ₩46,739 | +0.14% | 2085.4만 |
|---|
| 2026.04.22 | ₩46,685 | ₩46,752 | ₩46,538 | ₩46,551 | -0.29% | 577.5만 |
|---|
| 2026.04.21 | ₩46,605 | ₩47,114 | ₩46,538 | ₩47,007 | +0.86% | 1533만 |
|---|
| 2026.04.20 | ₩46,712 | ₩46,873 | ₩46,632 | ₩46,712 | 0.00% | 1253.3만 |
|---|
| 2026.04.17 | ₩46,859 | ₩46,886 | ₩46,444 | ₩46,605 | -0.54% | 1849.7만 |
|---|
| 2026.04.16 | ₩47,181 | ₩47,355 | ₩47,074 | ₩47,141 | -0.09% | 1118.6만 |
|---|
| 2026.04.15 | ₩47,582 | ₩47,649 | ₩47,234 | ₩47,261 | -0.68% | 743.1만 |
|---|
| 2026.04.14 | ₩48,091 | ₩48,091 | ₩47,609 | ₩47,636 | -0.95% | 808.5만 |
|---|
| 2026.04.13 | ₩48,828 | ₩48,882 | ₩48,185 | ₩48,199 | -1.29% | 847.7만 |
|---|
| 2026.04.10 | ₩48,533 | ₩48,734 | ₩48,480 | ₩48,681 | +0.30% | 575.2만 |
|---|
| 2026.04.09 | ₩48,975 | ₩49,056 | ₩48,507 | ₩48,600 | -0.77% | 1064.7만 |
|---|
| 2026.04.08 | ₩48,841 | ₩49,216 | ₩48,788 | ₩48,895 | +0.11% | 1905.3만 |
|---|
| 2026.04.07 | ₩50,355 | ₩50,770 | ₩50,127 | ₩50,154 | -0.40% | 1525.8만 |
|---|
| 2026.04.06 | ₩50,395 | ₩50,422 | ₩50,114 | ₩50,154 | -0.48% | 897.7만 |
|---|
| 2026.04.02 | ₩51,105 | ₩51,212 | ₩50,221 | ₩50,395 | -1.39% | 1655.5만 |
|---|
| 2026.04.01 | ₩50,502 | ₩50,569 | ₩50,140 | ₩50,395 | -0.21% | 2160.9만 |
|---|
| 2026.03.31 | ₩51,707 | ₩51,788 | ₩50,676 | ₩50,797 | -1.76% | 2400.7만 |
|---|
| 2026.03.30 | ₩51,627 | ₩52,497 | ₩51,587 | ₩52,270 | +1.25% | 1335.6만 |
|---|
| 2026.03.27 | ₩51,439 | ₩52,176 | ₩51,426 | ₩52,082 | +1.25% | 1265.4만 |
|---|
| 2026.03.26 | ₩50,663 | ₩51,212 | ₩50,448 | ₩51,185 | +1.03% | 1378.2만 |
|---|
| 2026.03.25 | ₩50,140 | ₩50,489 | ₩49,966 | ₩50,288 | +0.29% | 1354.6만 |
|---|
| 2026.03.24 | ₩50,944 | ₩51,051 | ₩50,502 | ₩50,783 | -0.32% | 1537.3만 |
|---|
| 2026.03.23 | ₩50,422 | ₩50,730 | ₩50,047 | ₩50,623 | +0.40% | 2708.5만 |
|---|
| 2026.03.20 | ₩50,529 | ₩51,439 | ₩50,529 | ₩51,158 | +1.25% | 1498.8만 |
|---|
| 2026.03.19 | ₩50,623 | ₩50,743 | ₩50,167 | ₩50,408 | -0.42% | 2062.6만 |
|---|
| 2026.03.18 | ₩49,765 | ₩50,288 | ₩49,658 | ₩50,261 | +1.00% | 1108.9만 |
|---|
| 2026.03.17 | ₩49,444 | ₩49,605 | ₩49,297 | ₩49,565 | +0.24% | 782.7만 |
|---|
| 2026.03.16 | ₩49,725 | ₩49,832 | ₩49,457 | ₩49,685 | -0.08% | 1038.5만 |
|---|
| 2026.03.13 | ₩49,672 | ₩50,261 | ₩49,444 | ₩50,194 | +1.05% | 1865.7만 |
|---|
| 2026.03.12 | ₩49,511 | ₩49,899 | ₩49,471 | ₩49,886 | +0.76% | 1615.9만 |
|---|
| 2026.03.11 | ₩49,029 | ₩49,337 | ₩48,855 | ₩49,109 | +0.16% | 1920.4만 |
|---|
| 2026.03.10 | ₩49,015 | ₩49,230 | ₩48,600 | ₩49,056 | +0.08% | 2894.7만 |
|---|
| 2026.03.09 | ₩49,846 | ₩50,127 | ₩48,841 | ₩48,962 | -1.77% | 3476.1만 |
|---|
| 2026.03.06 | ₩49,323 | ₩49,578 | ₩49,123 | ₩49,377 | +0.11% | 2249.4만 |
|---|
| 2026.03.05 | ₩48,681 | ₩49,123 | ₩48,426 | ₩48,721 | +0.08% | 2248.6만 |
|---|
| 2026.03.04 | ₩48,694 | ₩48,841 | ₩48,292 | ₩48,440 | -0.52% | 1946만 |
|---|
| 2026.03.03 | ₩49,163 | ₩49,524 | ₩48,614 | ₩48,774 | -0.79% | 2636.1만 |
|---|
| 2026.03.02 | ₩48,882 | ₩48,922 | ₩48,185 | ₩48,359 | -1.07% | 1827.4만 |
|---|
| 2026.02.27 | ₩48,560 | ₩48,667 | ₩48,306 | ₩48,346 | -0.44% | 1032.3만 |
|---|
| 2026.02.26 | ₩47,824 | ₩48,440 | ₩47,824 | ₩48,105 | +0.59% | 650.7만 |
|---|
| 2026.02.25 | ₩48,051 | ₩48,051 | ₩47,797 | ₩47,824 | -0.47% | 379.6만 |
|---|
| 2026.02.24 | ₩48,614 | ₩48,748 | ₩48,158 | ₩48,212 | -0.83% | 520.1만 |
|---|
| 2026.02.23 | ₩48,185 | ₩48,707 | ₩48,038 | ₩48,574 | +0.81% | 684.4만 |
|---|
| 2026.02.20 | ₩48,574 | ₩48,614 | ₩48,038 | ₩48,078 | -1.02% | 1572.1만 |
|---|
| 2026.02.19 | ₩48,466 | ₩48,600 | ₩48,292 | ₩48,399 | -0.14% | 789.8만 |
|---|
| 2026.02.18 | ₩48,440 | ₩48,520 | ₩48,065 | ₩48,265 | -0.36% | 738.5만 |
|---|
| 2026.02.17 | ₩48,694 | ₩49,015 | ₩48,359 | ₩48,507 | -0.39% | 1089.2만 |
|---|
| 2026.02.13 | ₩48,574 | ₩48,882 | ₩48,252 | ₩48,574 | 0.00% | 1350.8만 |
|---|
| 2026.02.12 | ₩47,690 | ₩48,640 | ₩47,596 | ₩48,587 | +1.88% | 852.8만 |
|---|
| 2026.02.11 | ₩47,516 | ₩48,011 | ₩47,475 | ₩47,824 | +0.65% | 706.4만 |
|---|
| 2026.02.10 | ₩47,623 | ₩47,837 | ₩47,516 | ₩47,824 | +0.42% | 622만 |
|---|
| 2026.02.09 | ₩47,984 | ₩48,065 | ₩47,542 | ₩47,663 | -0.67% | 584.5만 |
|---|
| 2026.02.06 | ₩48,547 | ₩48,600 | ₩47,770 | ₩47,891 | -1.35% | 843.6만 |
|---|
| 2026.02.05 | ₩48,574 | ₩48,935 | ₩48,386 | ₩48,815 | +0.50% | 1360.8만 |
|---|
| 2026.02.04 | ₩47,904 | ₩48,507 | ₩47,837 | ₩48,212 | +0.64% | 1757만 |
|---|
| 2026.02.03 | ₩47,489 | ₩48,332 | ₩47,462 | ₩47,971 | +1.02% | 1198.7만 |
|---|
| 2026.02.02 | ₩47,957 | ₩47,957 | ₩47,435 | ₩47,542 | -0.87% | 601.3만 |
|---|
| 2026.01.30 | ₩47,770 | ₩48,105 | ₩47,609 | ₩47,783 | +0.03% | 748.1만 |
|---|
| 2026.01.29 | ₩47,435 | ₩48,239 | ₩47,408 | ₩47,609 | +0.37% | 757.6만 |
|---|
| 2026.01.28 | ₩47,395 | ₩47,609 | ₩47,328 | ₩47,489 | +0.20% | 545.6만 |
|---|
| 2026.01.27 | ₩47,582 | ₩47,623 | ₩47,422 | ₩47,489 | -0.20% | 307.7만 |
|---|
| 2026.01.26 | ₩47,824 | ₩47,864 | ₩47,569 | ₩47,676 | -0.31% | 352.1만 |
|---|
| 2026.01.23 | ₩47,984 | ₩48,051 | ₩47,783 | ₩47,904 | -0.17% | 539.2만 |
|---|
| 2026.01.22 | ₩47,837 | ₩48,038 | ₩47,757 | ₩47,891 | +0.11% | 783만 |
|---|
| 2026.01.21 | ₩48,547 | ₩48,667 | ₩47,904 | ₩48,145 | -0.83% | 1386.9만 |
|---|
| 2026.01.20 | ₩48,440 | ₩48,761 | ₩48,212 | ₩48,707 | +0.55% | 1103.6만 |
|---|
| 2026.01.16 | ₩47,582 | ₩47,824 | ₩47,542 | ₩47,730 | +0.31% | 431.3만 |
|---|
| 2026.01.15 | ₩47,489 | ₩47,716 | ₩47,422 | ₩47,649 | +0.34% | 527.7만 |
|---|
| 2026.01.14 | ₩47,730 | ₩48,051 | ₩47,690 | ₩47,757 | +0.06% | 770.7만 |
|---|
| 2026.01.13 | ₩47,408 | ₩47,690 | ₩47,368 | ₩47,516 | +0.23% | 658만 |
|---|
| 2026.01.12 | ₩47,730 | ₩47,730 | ₩47,355 | ₩47,408 | -0.67% | 758.6만 |
|---|
| 2026.01.09 | ₩47,730 | ₩47,837 | ₩47,408 | ₩47,489 | -0.51% | 519.7만 |
|---|
| 2026.01.08 | ₩47,824 | ₩47,931 | ₩47,703 | ₩47,797 | -0.06% | 705.7만 |
|---|
| 2026.01.07 | ₩47,582 | ₩47,783 | ₩47,462 | ₩47,770 | +0.39% | 477.5만 |
|---|
| 2026.01.06 | ₩47,877 | ₩47,877 | ₩47,569 | ₩47,596 | -0.59% | 428.4만 |
|---|
| 2026.01.05 | ₩47,971 | ₩47,984 | ₩47,757 | ₩47,891 | -0.17% | 447.1만 |
|---|
| 2026.01.02 | ₩48,011 | ₩48,440 | ₩47,931 | ₩48,199 | +0.39% | 760.2만 |
|---|
| 2025.12.31 | ₩47,877 | ₩48,265 | ₩47,877 | ₩48,252 | +0.78% | 395.3만 |
|---|
| 2025.12.30 | ₩47,837 | ₩47,904 | ₩47,770 | ₩47,891 | +0.11% | 278.9만 |
|---|
| 2025.12.29 | ₩47,837 | ₩47,944 | ₩47,730 | ₩47,810 | -0.06% | 327.4만 |
|---|
| 2025.12.26 | ₩47,609 | ₩47,716 | ₩47,542 | ₩47,636 | +0.06% | 230.9만 |
|---|
| 2025.12.24 | ₩47,783 | ₩47,783 | ₩47,569 | ₩47,609 | -0.36% | 239.1만 |
|---|
| 2025.12.23 | ₩48,681 | ₩48,694 | ₩48,386 | ₩48,399 | -0.58% | 264.4만 |
|---|
| 2025.12.22 | ₩48,667 | ₩48,761 | ₩48,574 | ₩48,614 | -0.11% | 312.8만 |
|---|
| 2025.12.19 | ₩49,190 | ₩49,203 | ₩48,868 | ₩48,895 | -0.60% | 478.5만 |
|---|
| 2025.12.18 | ₩49,243 | ₩49,444 | ₩49,002 | ₩49,310 | +0.14% | 613만 |
|---|
| 2025.12.17 | ₩49,069 | ₩49,698 | ₩49,042 | ₩49,685 | +1.26% | 790.2만 |
|---|
| 2025.12.16 | ₩49,123 | ₩49,417 | ₩48,989 | ₩49,136 | +0.03% | 661.2만 |
|---|
| 2025.12.15 | ₩48,627 | ₩49,096 | ₩48,627 | ₩48,989 | +0.74% | 604.7만 |
|---|
| 2025.12.12 | ₩48,466 | ₩49,096 | ₩48,426 | ₩48,922 | +0.94% | 734.9만 |
|---|
| 2025.12.11 | ₩48,654 | ₩48,855 | ₩48,359 | ₩48,373 | -0.58% | 599만 |
|---|
| 2025.12.10 | ₩48,815 | ₩48,922 | ₩48,373 | ₩48,480 | -0.69% | 682.7만 |
|---|
| 2025.12.09 | ₩48,774 | ₩48,801 | ₩48,614 | ₩48,774 | 0.00% | 428.8만 |
|---|
| 2025.12.08 | ₩48,507 | ₩48,868 | ₩48,507 | ₩48,734 | +0.47% | 476.3만 |
|---|
| 2025.12.05 | ₩48,587 | ₩48,654 | ₩48,386 | ₩48,587 | 0.00% | 398.8만 |
|---|
| 2025.12.04 | ₩48,574 | ₩48,855 | ₩48,574 | ₩48,640 | +0.14% | 421.7만 |
|---|
| 2025.12.03 | ₩48,908 | ₩48,962 | ₩48,600 | ₩48,681 | -0.47% | 384.3만 |
|---|
| 2025.12.02 | ₩48,788 | ₩48,989 | ₩48,654 | ₩48,815 | +0.05% | 626.3만 |
|---|
| 2025.12.01 | ₩49,002 | ₩49,015 | ₩48,707 | ₩48,895 | -0.22% | 427.5만 |
|---|
| 2025.11.28 | ₩48,855 | ₩48,868 | ₩48,654 | ₩48,681 | -0.36% | 191만 |
|---|
| 2025.11.26 | ₩49,056 | ₩49,123 | ₩48,761 | ₩48,908 | -0.30% | 621.1만 |
|---|
| 2025.11.25 | ₩49,698 | ₩50,020 | ₩49,136 | ₩49,230 | -0.94% | 859.9만 |
|---|
| 2025.11.24 | ₩50,127 | ₩50,221 | ₩49,591 | ₩49,672 | -0.91% | 759.9만 |
|---|
| 2025.11.21 | ₩50,730 | ₩51,051 | ₩49,993 | ₩50,422 | -0.61% | 1644.2만 |
|---|
| 2025.11.20 | ₩49,337 | ₩50,957 | ₩49,149 | ₩50,904 | +3.18% | 1741.7만 |
|---|
| 2025.11.19 | ₩50,261 | ₩50,422 | ₩49,779 | ₩50,127 | -0.27% | 637.3만 |
|---|
| 2025.11.18 | ₩50,140 | ₩50,636 | ₩49,940 | ₩50,301 | +0.32% | 1246만 |
|---|
| 2025.11.17 | ₩49,591 | ₩50,140 | ₩49,297 | ₩49,886 | +0.59% | 835.7만 |
|---|
| 2025.11.14 | ₩49,873 | ₩50,047 | ₩49,136 | ₩49,404 | -0.94% | 1327.4만 |
|---|
| 2025.11.13 | ₩48,774 | ₩49,471 | ₩48,761 | ₩49,377 | +1.24% | 816.5만 |
|---|
| 2025.11.12 | ₩48,453 | ₩48,734 | ₩48,440 | ₩48,574 | +0.25% | 694.5만 |
|---|
| 2025.11.11 | ₩48,801 | ₩48,882 | ₩48,533 | ₩48,600 | -0.41% | 589만 |
|---|
| 2025.11.10 | ₩48,989 | ₩49,149 | ₩48,627 | ₩48,694 | -0.60% | 875.5만 |
|---|
| 2025.11.07 | ₩49,672 | ₩50,167 | ₩49,444 | ₩49,457 | -0.43% | 1097.2만 |
|---|
| 2025.11.06 | ₩49,015 | ₩49,578 | ₩48,948 | ₩49,457 | +0.90% | 1091.3만 |
|---|
| 2025.11.05 | ₩49,123 | ₩49,176 | ₩48,681 | ₩48,922 | -0.41% | 690.7만 |
|---|
| 2025.11.04 | ₩49,029 | ₩49,136 | ₩48,748 | ₩49,069 | +0.08% | 953.8만 |
|---|
| 2025.11.03 | ₩48,319 | ₩48,748 | ₩48,319 | ₩48,507 | +0.39% | 865만 |
|---|
| 2025.10.31 | ₩48,373 | ₩48,788 | ₩48,359 | ₩48,574 | +0.42% | 1131.1만 |
|---|
| 2025.10.30 | ₩48,426 | ₩48,707 | ₩48,292 | ₩48,694 | +0.55% | 742만 |
|---|
| 2025.10.29 | ₩48,091 | ₩48,493 | ₩48,011 | ₩48,185 | +0.19% | 862.9만 |
|---|
| 2025.10.28 | ₩48,199 | ₩48,346 | ₩48,065 | ₩48,199 | 0.00% | 633.2만 |
|---|
| 2025.10.27 | ₩48,480 | ₩48,533 | ₩48,279 | ₩48,292 | -0.39% | 448.3만 |
|---|
| 2025.10.24 | ₩48,935 | ₩48,989 | ₩48,788 | ₩48,868 | -0.14% | 565.1만 |
|---|
| 2025.10.23 | ₩49,511 | ₩49,524 | ₩49,176 | ₩49,257 | -0.51% | 619.5만 |
|---|
| 2025.10.22 | ₩49,216 | ₩49,859 | ₩49,216 | ₩49,524 | +0.63% | 909.9만 |
|---|
| 2025.10.21 | ₩49,243 | ₩49,350 | ₩49,136 | ₩49,257 | +0.03% | 457.5만 |
|---|
| 2025.10.20 | ₩49,551 | ₩49,551 | ₩49,176 | ₩49,243 | -0.62% | 769.1만 |
|---|
| 2025.10.17 | ₩50,127 | ₩50,221 | ₩49,658 | ₩49,765 | -0.72% | 670만 |
|---|
| 2025.10.16 | ₩49,551 | ₩50,274 | ₩49,404 | ₩50,020 | +0.95% | 871.2만 |
|---|
| 2025.10.15 | ₩49,524 | ₩50,127 | ₩49,283 | ₩49,672 | +0.30% | 777.8만 |
|---|
| 2025.10.14 | ₩50,261 | ₩50,542 | ₩49,618 | ₩49,859 | -0.80% | 894.2만 |
|---|
| 2025.10.13 | ₩49,980 | ₩50,060 | ₩49,685 | ₩49,792 | -0.38% | 763.5만 |
|---|
| 2025.10.10 | ₩49,176 | ₩50,596 | ₩49,042 | ₩50,556 | +2.81% | 1993.2만 |
|---|