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 | ₩42,636 | ₩42,689 | ₩42,475 | ₩42,515 | -0.28% | 738.9만 |
| 2026.10.08 | ₩42,689 | ₩42,930 | ₩42,569 | ₩42,743 | +0.13% | 932만 |
| 2026.10.07 | ₩42,636 | ₩42,756 | ₩42,515 | ₩42,542 | -0.22% | 754.8만 |
| 2026.10.06 | ₩42,489 | ₩42,502 | ₩42,301 | ₩42,435 | -0.13% | 563.7만 |
| 2026.10.05 | ₩42,943 | ₩42,957 | ₩42,569 | ₩42,662 | -0.65% | 578.8만 |
| 2026.10.02 | ₩42,890 | ₩43,090 | ₩42,783 | ₩42,943 | +0.12% | 998.6만 |
| 2026.10.01 | ₩43,224 | ₩43,531 | ₩43,157 | ₩43,224 | 0.00% | 1619.8만 |
| 2026.09.30 | ₩43,104 | ₩43,331 | ₩42,930 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,318 |
| +0.50% |
| 986.8만 |
| 2026.09.29 | ₩43,050 | ₩43,318 | ₩43,050 | ₩43,184 | +0.31% | 948.6만 |
|---|
| 2026.09.28 | ₩42,970 | ₩43,224 | ₩42,903 | ₩43,130 | +0.37% | 1254만 |
|---|
| 2026.09.25 | ₩42,943 | ₩43,077 | ₩42,743 | ₩42,796 | -0.34% | 1017.7만 |
|---|
| 2026.09.24 | ₩43,170 | ₩43,224 | ₩42,903 | ₩42,997 | -0.40% | 1175.9만 |
|---|
| 2026.09.23 | ₩42,689 | ₩43,037 | ₩42,676 | ₩42,957 | +0.63% | 936.6만 |
|---|
| 2026.09.22 | ₩42,983 | ₩43,077 | ₩42,943 | ₩43,050 | +0.16% | 989.8만 |
|---|
| 2026.09.21 | ₩43,438 | ₩43,451 | ₩42,943 | ₩43,023 | -0.95% | 920.2만 |
|---|
| 2026.09.18 | ₩43,705 | ₩43,906 | ₩43,678 | ₩43,692 | -0.03% | 840.6만 |
|---|
| 2026.09.17 | ₩43,692 | ₩43,879 | ₩43,678 | ₩43,719 | +0.06% | 816.6만 |
|---|
| 2026.09.16 | ₩43,906 | ₩44,481 | ₩43,785 | ₩44,227 | +0.73% | 1026.3만 |
|---|
| 2026.09.15 | ₩43,852 | ₩44,093 | ₩43,852 | ₩44,026 | +0.40% | 723.6만 |
|---|
| 2026.09.14 | ₩43,919 | ₩43,986 | ₩43,665 | ₩43,826 | -0.21% | 1053.5만 |
|---|
| 2026.09.11 | ₩43,572 | ₩43,652 | ₩43,478 | ₩43,612 | +0.09% | 953.8만 |
|---|
| 2026.09.10 | ₩43,959 | ₩44,039 | ₩43,839 | ₩43,959 | 0.00% | 1037만 |
|---|
| 2026.09.09 | ₩43,598 | ₩43,772 | ₩43,585 | ₩43,692 | +0.21% | 697.3만 |
|---|
| 2026.09.08 | ₩43,318 | ₩43,531 | ₩43,277 | ₩43,478 | +0.37% | 768.1만 |
|---|
| 2026.09.04 | ₩43,144 | ₩43,304 | ₩43,090 | ₩43,251 | +0.25% | 656.2만 |
|---|
| 2026.09.03 | ₩43,331 | ₩43,371 | ₩42,983 | ₩43,050 | -0.65% | 787.6만 |
|---|
| 2026.09.02 | ₩43,638 | ₩43,692 | ₩43,411 | ₩43,505 | -0.31% | 762.1만 |
|---|
| 2026.09.01 | ₩43,652 | ₩43,812 | ₩43,518 | ₩43,692 | +0.09% | 754.2만 |
|---|
| 2026.08.31 | ₩43,358 | ₩43,505 | ₩43,318 | ₩43,384 | +0.06% | 674.6만 |
|---|
| 2026.08.28 | ₩43,090 | ₩43,291 | ₩42,903 | ₩43,224 | +0.31% | 800.6만 |
|---|
| 2026.08.27 | ₩43,251 | ₩43,344 | ₩43,037 | ₩43,117 | -0.31% | 557만 |
|---|
| 2026.08.26 | ₩43,465 | ₩43,518 | ₩43,318 | ₩43,384 | -0.18% | 455.2만 |
|---|
| 2026.08.25 | ₩43,371 | ₩43,558 | ₩43,344 | ₩43,398 | +0.06% | 644.5만 |
|---|
| 2026.08.24 | ₩43,438 | ₩43,598 | ₩43,424 | ₩43,518 | +0.18% | 671.9만 |
|---|
| 2026.08.21 | ₩43,371 | ₩43,478 | ₩43,264 | ₩43,384 | +0.03% | 641.7만 |
|---|
| 2026.08.20 | ₩43,344 | ₩43,585 | ₩43,237 | ₩43,558 | +0.49% | 566.2만 |
|---|
| 2026.08.19 | ₩43,090 | ₩43,224 | ₩42,983 | ₩43,157 | +0.16% | 537.4만 |
|---|
| 2026.08.18 | ₩43,184 | ₩43,277 | ₩43,144 | ₩43,264 | +0.19% | 506만 |
|---|
| 2026.08.17 | ₩42,769 | ₩42,970 | ₩42,729 | ₩42,957 | +0.44% | 368.3만 |
|---|
| 2026.08.14 | ₩42,622 | ₩42,796 | ₩42,609 | ₩42,756 | +0.31% | 412.6만 |
|---|
| 2026.08.13 | ₩42,809 | ₩42,850 | ₩42,555 | ₩42,649 | -0.37% | 793.7만 |
|---|
| 2026.08.12 | ₩42,809 | ₩42,997 | ₩42,796 | ₩42,916 | +0.25% | 716.9만 |
|---|
| 2026.08.11 | ₩42,809 | ₩43,090 | ₩42,809 | ₩43,037 | +0.53% | 608.1만 |
|---|
| 2026.08.10 | ₩42,916 | ₩42,943 | ₩42,769 | ₩42,876 | -0.09% | 764.8만 |
|---|
| 2026.08.07 | ₩42,997 | ₩43,063 | ₩42,823 | ₩42,876 | -0.28% | 805.5만 |
|---|
| 2026.08.06 | ₩43,023 | ₩43,170 | ₩42,930 | ₩43,104 | +0.19% | 475.5만 |
|---|
| 2026.08.05 | ₩42,689 | ₩43,037 | ₩42,636 | ₩43,023 | +0.78% | 775만 |
|---|
| 2026.08.04 | ₩43,545 | ₩43,558 | ₩42,809 | ₩42,930 | -1.41% | 806.9만 |
|---|
| 2026.08.03 | ₩44,200 | ₩44,227 | ₩43,652 | ₩43,705 | -1.12% | 701만 |
|---|
| 2026.07.31 | ₩44,467 | ₩44,908 | ₩44,227 | ₩44,334 | -0.30% | 1114.7만 |
|---|
| 2026.07.30 | ₩44,989 | ₩45,082 | ₩44,588 | ₩44,641 | -0.77% | 1070.2만 |
|---|
| 2026.07.29 | ₩44,748 | ₩45,403 | ₩44,588 | ₩45,363 | +1.37% | 1078.9만 |
|---|
| 2026.07.28 | ₩44,788 | ₩44,962 | ₩44,561 | ₩44,681 | -0.24% | 734.1만 |
|---|
| 2026.07.27 | ₩44,427 | ₩44,975 | ₩44,387 | ₩44,775 | +0.78% | 646.6만 |
|---|
| 2026.07.24 | ₩44,815 | ₩44,882 | ₩44,494 | ₩44,788 | -0.06% | 732.8만 |
|---|
| 2026.07.23 | ₩44,748 | ₩44,989 | ₩44,534 | ₩44,815 | +0.15% | 672.3만 |
|---|
| 2026.07.22 | ₩44,293 | ₩44,320 | ₩44,093 | ₩44,240 | -0.12% | 663만 |
|---|
| 2026.07.21 | ₩44,320 | ₩44,441 | ₩44,146 | ₩44,200 | -0.27% | 666.1만 |
|---|
| 2026.07.20 | ₩44,267 | ₩44,588 | ₩44,160 | ₩44,548 | +0.63% | 781.4만 |
|---|
| 2026.07.17 | ₩44,548 | ₩44,614 | ₩44,240 | ₩44,481 | -0.15% | 1104.4만 |
|---|
| 2026.07.16 | ₩43,906 | ₩44,173 | ₩43,799 | ₩44,013 | +0.24% | 491.5만 |
|---|
| 2026.07.15 | ₩43,799 | ₩44,039 | ₩43,732 | ₩43,772 | -0.06% | 699.4만 |
|---|
| 2026.07.14 | ₩43,986 | ₩44,106 | ₩43,852 | ₩43,933 | -0.12% | 879.9만 |
|---|
| 2026.07.13 | ₩43,892 | ₩44,146 | ₩43,812 | ₩44,080 | +0.43% | 655.9만 |
|---|
| 2026.07.10 | ₩43,906 | ₩44,146 | ₩43,719 | ₩43,759 | -0.33% | 546.5만 |
|---|
| 2026.07.09 | ₩44,160 | ₩44,267 | ₩43,892 | ₩43,906 | -0.58% | 399.5만 |
|---|
| 2026.07.08 | ₩44,400 | ₩44,628 | ₩44,213 | ₩44,267 | -0.30% | 723.9만 |
|---|
| 2026.07.07 | ₩43,986 | ₩44,267 | ₩43,946 | ₩44,133 | +0.33% | 551.8만 |
|---|
| 2026.07.06 | ₩44,080 | ₩44,146 | ₩43,839 | ₩43,919 | -0.36% | 411.5만 |
|---|
| 2026.07.02 | ₩44,133 | ₩44,561 | ₩43,906 | ₩44,280 | +0.33% | 838.8만 |
|---|
| 2026.07.01 | ₩44,253 | ₩44,387 | ₩43,973 | ₩44,187 | -0.15% | 423.2만 |
|---|
| 2026.06.30 | ₩44,454 | ₩44,467 | ₩44,053 | ₩44,146 | -0.69% | 366.1만 |
|---|
| 2026.06.29 | ₩44,721 | ₩45,002 | ₩44,427 | ₩44,467 | -0.57% | 603.5만 |
|---|
| 2026.06.26 | ₩45,203 | ₩45,296 | ₩44,721 | ₩45,136 | -0.15% | 1154.9만 |
|---|
| 2026.06.25 | ₩44,548 | ₩45,122 | ₩44,534 | ₩44,908 | +0.81% | 1887.1만 |
|---|
| 2026.06.24 | ₩44,788 | ₩45,042 | ₩44,481 | ₩44,908 | +0.27% | 1455만 |
|---|
| 2026.06.23 | ₩45,296 | ₩45,363 | ₩44,935 | ₩45,283 | -0.03% | 657.8만 |
|---|
| 2026.06.22 | ₩44,427 | ₩44,721 | ₩44,293 | ₩44,654 | +0.51% | 942만 |
|---|
| 2026.06.18 | ₩44,427 | ₩44,668 | ₩44,400 | ₩44,494 | +0.15% | 1009.7만 |
|---|
| 2026.06.17 | ₩44,320 | ₩45,029 | ₩44,267 | ₩44,922 | +1.36% | 1580.8만 |
|---|
| 2026.06.16 | ₩44,106 | ₩44,387 | ₩44,066 | ₩44,360 | +0.58% | 486.1만 |
|---|
| 2026.06.15 | ₩44,267 | ₩44,280 | ₩43,986 | ₩44,106 | -0.36% | 753.3만 |
|---|
| 2026.06.12 | ₩44,949 | ₩45,296 | ₩44,708 | ₩44,882 | -0.15% | 1666.4만 |
|---|
| 2026.06.11 | ₩45,644 | ₩45,938 | ₩44,949 | ₩45,109 | -1.17% | 2148.2만 |
|---|
| 2026.06.10 | ₩45,390 | ₩45,871 | ₩45,082 | ₩45,871 | +1.06% | 1610.7만 |
|---|
| 2026.06.09 | ₩44,735 | ₩46,018 | ₩44,548 | ₩45,149 | +0.93% | 2074.4만 |
|---|
| 2026.06.08 | ₩44,748 | ₩45,069 | ₩44,628 | ₩44,989 | +0.54% | 1356.7만 |
|---|
| 2026.06.05 | ₩44,253 | ₩45,203 | ₩44,213 | ₩45,096 | +1.90% | 1045.1만 |
|---|
| 2026.06.04 | ₩44,240 | ₩44,267 | ₩43,866 | ₩43,933 | -0.70% | 507.7만 |
|---|
| 2026.06.03 | ₩43,866 | ₩44,133 | ₩43,839 | ₩44,106 | +0.55% | 676.8만 |
|---|
| 2026.06.02 | ₩43,933 | ₩43,946 | ₩43,745 | ₩43,799 | -0.30% | 490.8만 |
|---|
| 2026.06.01 | ₩44,026 | ₩44,053 | ₩43,732 | ₩43,852 | -0.39% | 1072.6만 |
|---|
| 2026.05.29 | ₩43,986 | ₩44,053 | ₩43,866 | ₩43,959 | -0.06% | 1154.5만 |
|---|
| 2026.05.28 | ₩44,293 | ₩44,347 | ₩43,999 | ₩44,026 | -0.60% | 807.7만 |
|---|
| 2026.05.27 | ₩44,240 | ₩44,400 | ₩44,213 | ₩44,253 | +0.03% | 632.4만 |
|---|
| 2026.05.26 | ₩44,280 | ₩44,387 | ₩44,160 | ₩44,267 | -0.03% | 479.1만 |
|---|
| 2026.05.22 | ₩44,507 | ₩44,614 | ₩44,360 | ₩44,534 | +0.06% | 962.8만 |
|---|
| 2026.05.21 | ₩44,922 | ₩45,015 | ₩44,561 | ₩44,681 | -0.54% | 1151.9만 |
|---|
| 2026.05.20 | ₩45,109 | ₩45,229 | ₩44,735 | ₩44,775 | -0.74% | 1192.9만 |
|---|
| 2026.05.19 | ₩45,163 | ₩45,363 | ₩44,989 | ₩45,229 | +0.15% | 948.3만 |
|---|
| 2026.05.18 | ₩44,842 | ₩45,229 | ₩44,748 | ₩44,935 | +0.21% | 1345.1만 |
|---|
| 2026.05.15 | ₩44,721 | ₩44,949 | ₩44,628 | ₩44,868 | +0.33% | 800만 |
|---|
| 2026.05.14 | ₩44,588 | ₩44,601 | ₩44,227 | ₩44,307 | -0.63% | 556만 |
|---|
| 2026.05.13 | ₩44,895 | ₩45,082 | ₩44,561 | ₩44,668 | -0.51% | 533.3만 |
|---|
| 2026.05.12 | ₩44,989 | ₩45,296 | ₩44,868 | ₩44,908 | -0.18% | 627.7만 |
|---|
| 2026.05.11 | ₩45,002 | ₩45,002 | ₩44,735 | ₩44,828 | -0.39% | 734.9만 |
|---|
| 2026.05.08 | ₩45,096 | ₩45,109 | ₩44,908 | ₩44,935 | -0.36% | 706.6만 |
|---|
| 2026.05.07 | ₩45,069 | ₩45,376 | ₩44,989 | ₩45,269 | +0.44% | 1043.1만 |
|---|
| 2026.05.06 | ₩45,483 | ₩45,510 | ₩45,082 | ₩45,122 | -0.79% | 893.3만 |
|---|
| 2026.05.05 | ₩45,884 | ₩45,898 | ₩45,684 | ₩45,751 | -0.29% | 769.2만 |
|---|
| 2026.05.04 | ₩45,978 | ₩46,312 | ₩45,858 | ₩46,112 | +0.29% | 1169.2만 |
|---|
| 2026.05.01 | ₩45,898 | ₩45,951 | ₩45,671 | ₩45,938 | +0.09% | 985만 |
|---|
| 2026.04.30 | ₩46,299 | ₩46,566 | ₩45,965 | ₩46,058 | -0.52% | 624만 |
|---|
| 2026.04.29 | ₩46,540 | ₩46,700 | ₩46,459 | ₩46,499 | -0.09% | 870.4만 |
|---|
| 2026.04.28 | ₩46,473 | ₩46,647 | ₩46,393 | ₩46,486 | +0.03% | 654.5만 |
|---|
| 2026.04.27 | ₩46,393 | ₩46,433 | ₩46,232 | ₩46,245 | -0.32% | 479.4만 |
|---|
| 2026.04.24 | ₩46,526 | ₩46,647 | ₩46,299 | ₩46,326 | -0.43% | 863.4만 |
|---|
| 2026.04.23 | ₩46,593 | ₩47,061 | ₩46,406 | ₩46,660 | +0.14% | 2085.4만 |
|---|
| 2026.04.22 | ₩46,606 | ₩46,673 | ₩46,459 | ₩46,473 | -0.29% | 577.5만 |
|---|
| 2026.04.21 | ₩46,526 | ₩47,034 | ₩46,459 | ₩46,927 | +0.86% | 1533만 |
|---|
| 2026.04.20 | ₩46,633 | ₩46,794 | ₩46,553 | ₩46,633 | 0.00% | 1253.3만 |
|---|
| 2026.04.17 | ₩46,780 | ₩46,807 | ₩46,366 | ₩46,526 | -0.54% | 1849.7만 |
|---|
| 2026.04.16 | ₩47,101 | ₩47,275 | ₩46,994 | ₩47,061 | -0.09% | 1118.6만 |
|---|
| 2026.04.15 | ₩47,502 | ₩47,569 | ₩47,155 | ₩47,181 | -0.68% | 743.1만 |
|---|
| 2026.04.14 | ₩48,010 | ₩48,010 | ₩47,529 | ₩47,556 | -0.95% | 808.5만 |
|---|
| 2026.04.13 | ₩48,746 | ₩48,799 | ₩48,104 | ₩48,117 | -1.29% | 847.7만 |
|---|
| 2026.04.10 | ₩48,451 | ₩48,652 | ₩48,398 | ₩48,598 | +0.30% | 575.2만 |
|---|
| 2026.04.09 | ₩48,893 | ₩48,973 | ₩48,425 | ₩48,518 | -0.77% | 1064.7만 |
|---|
| 2026.04.08 | ₩48,759 | ₩49,133 | ₩48,705 | ₩48,812 | +0.11% | 1905.3만 |
|---|
| 2026.04.07 | ₩50,270 | ₩50,684 | ₩50,042 | ₩50,069 | -0.40% | 1525.8만 |
|---|
| 2026.04.06 | ₩50,310 | ₩50,337 | ₩50,029 | ₩50,069 | -0.48% | 897.7만 |
|---|
| 2026.04.02 | ₩51,018 | ₩51,125 | ₩50,136 | ₩50,310 | -1.39% | 1655.5만 |
|---|
| 2026.04.01 | ₩50,417 | ₩50,484 | ₩50,056 | ₩50,310 | -0.21% | 2160.9만 |
|---|
| 2026.03.31 | ₩51,620 | ₩51,700 | ₩50,591 | ₩50,711 | -1.76% | 2400.7만 |
|---|
| 2026.03.30 | ₩51,540 | ₩52,409 | ₩51,500 | ₩52,182 | +1.25% | 1335.6만 |
|---|
| 2026.03.27 | ₩51,353 | ₩52,088 | ₩51,339 | ₩51,994 | +1.25% | 1265.4만 |
|---|
| 2026.03.26 | ₩50,577 | ₩51,125 | ₩50,363 | ₩51,099 | +1.03% | 1378.2만 |
|---|
| 2026.03.25 | ₩50,056 | ₩50,403 | ₩49,882 | ₩50,203 | +0.29% | 1354.6만 |
|---|
| 2026.03.24 | ₩50,858 | ₩50,965 | ₩50,417 | ₩50,698 | -0.32% | 1537.3만 |
|---|
| 2026.03.23 | ₩50,337 | ₩50,644 | ₩49,962 | ₩50,537 | +0.40% | 2708.5만 |
|---|
| 2026.03.20 | ₩50,444 | ₩51,353 | ₩50,444 | ₩51,072 | +1.25% | 1498.8만 |
|---|
| 2026.03.19 | ₩50,537 | ₩50,657 | ₩50,083 | ₩50,323 | -0.42% | 2062.6만 |
|---|
| 2026.03.18 | ₩49,681 | ₩50,203 | ₩49,574 | ₩50,176 | +1.00% | 1108.9만 |
|---|
| 2026.03.17 | ₩49,361 | ₩49,521 | ₩49,213 | ₩49,481 | +0.24% | 782.7만 |
|---|
| 2026.03.16 | ₩49,641 | ₩49,748 | ₩49,374 | ₩49,601 | -0.08% | 1038.5만 |
|---|
| 2026.03.13 | ₩49,588 | ₩50,176 | ₩49,361 | ₩50,109 | +1.05% | 1865.7만 |
|---|
| 2026.03.12 | ₩49,427 | ₩49,815 | ₩49,387 | ₩49,802 | +0.76% | 1615.9만 |
|---|
| 2026.03.11 | ₩48,946 | ₩49,254 | ₩48,772 | ₩49,026 | +0.16% | 1920.4만 |
|---|
| 2026.03.10 | ₩48,933 | ₩49,147 | ₩48,518 | ₩48,973 | +0.08% | 2894.7만 |
|---|
| 2026.03.09 | ₩49,762 | ₩50,042 | ₩48,759 | ₩48,879 | -1.77% | 3476.1만 |
|---|
| 2026.03.06 | ₩49,240 | ₩49,494 | ₩49,040 | ₩49,294 | +0.11% | 2249.4만 |
|---|
| 2026.03.05 | ₩48,598 | ₩49,040 | ₩48,344 | ₩48,639 | +0.08% | 2248.6만 |
|---|
| 2026.03.04 | ₩48,612 | ₩48,759 | ₩48,211 | ₩48,358 | -0.52% | 1946만 |
|---|
| 2026.03.03 | ₩49,080 | ₩49,441 | ₩48,532 | ₩48,692 | -0.79% | 2636.1만 |
|---|
| 2026.03.02 | ₩48,799 | ₩48,839 | ₩48,104 | ₩48,278 | -1.07% | 1827.4만 |
|---|
| 2026.02.27 | ₩48,478 | ₩48,585 | ₩48,224 | ₩48,264 | -0.44% | 1032.3만 |
|---|
| 2026.02.26 | ₩47,743 | ₩48,358 | ₩47,743 | ₩48,024 | +0.59% | 650.7만 |
|---|
| 2026.02.25 | ₩47,970 | ₩47,970 | ₩47,716 | ₩47,743 | -0.47% | 379.6만 |
|---|
| 2026.02.24 | ₩48,532 | ₩48,665 | ₩48,077 | ₩48,131 | -0.83% | 520.1만 |
|---|
| 2026.02.23 | ₩48,104 | ₩48,625 | ₩47,957 | ₩48,492 | +0.81% | 684.4만 |
|---|
| 2026.02.20 | ₩48,492 | ₩48,532 | ₩47,957 | ₩47,997 | -1.02% | 1572.1만 |
|---|
| 2026.02.19 | ₩48,385 | ₩48,518 | ₩48,211 | ₩48,318 | -0.14% | 789.8만 |
|---|
| 2026.02.18 | ₩48,358 | ₩48,438 | ₩47,983 | ₩48,184 | -0.36% | 738.5만 |
|---|
| 2026.02.17 | ₩48,612 | ₩48,933 | ₩48,278 | ₩48,425 | -0.39% | 1089.2만 |
|---|
| 2026.02.13 | ₩48,492 | ₩48,799 | ₩48,171 | ₩48,492 | 0.00% | 1350.8만 |
|---|
| 2026.02.12 | ₩47,609 | ₩48,558 | ₩47,516 | ₩48,505 | +1.88% | 852.8만 |
|---|
| 2026.02.11 | ₩47,435 | ₩47,930 | ₩47,395 | ₩47,743 | +0.65% | 706.4만 |
|---|
| 2026.02.10 | ₩47,542 | ₩47,756 | ₩47,435 | ₩47,743 | +0.42% | 622만 |
|---|
| 2026.02.09 | ₩47,903 | ₩47,983 | ₩47,462 | ₩47,582 | -0.67% | 584.5만 |
|---|
| 2026.02.06 | ₩48,465 | ₩48,518 | ₩47,689 | ₩47,810 | -1.35% | 843.6만 |
|---|
| 2026.02.05 | ₩48,492 | ₩48,853 | ₩48,304 | ₩48,732 | +0.50% | 1360.8만 |
|---|
| 2026.02.04 | ₩47,823 | ₩48,425 | ₩47,756 | ₩48,131 | +0.64% | 1757만 |
|---|
| 2026.02.03 | ₩47,409 | ₩48,251 | ₩47,382 | ₩47,890 | +1.02% | 1198.7만 |
|---|
| 2026.02.02 | ₩47,877 | ₩47,877 | ₩47,355 | ₩47,462 | -0.87% | 601.3만 |
|---|
| 2026.01.30 | ₩47,689 | ₩48,024 | ₩47,529 | ₩47,703 | +0.03% | 748.1만 |
|---|
| 2026.01.29 | ₩47,355 | ₩48,157 | ₩47,328 | ₩47,529 | +0.37% | 757.6만 |
|---|
| 2026.01.28 | ₩47,315 | ₩47,529 | ₩47,248 | ₩47,409 | +0.20% | 545.6만 |
|---|
| 2026.01.27 | ₩47,502 | ₩47,542 | ₩47,342 | ₩47,409 | -0.20% | 307.7만 |
|---|
| 2026.01.26 | ₩47,743 | ₩47,783 | ₩47,489 | ₩47,596 | -0.31% | 352.1만 |
|---|
| 2026.01.23 | ₩47,903 | ₩47,970 | ₩47,703 | ₩47,823 | -0.17% | 539.2만 |
|---|
| 2026.01.22 | ₩47,756 | ₩47,957 | ₩47,676 | ₩47,810 | +0.11% | 783만 |
|---|
| 2026.01.21 | ₩48,465 | ₩48,585 | ₩47,823 | ₩48,064 | -0.83% | 1386.9만 |
|---|
| 2026.01.20 | ₩48,358 | ₩48,679 | ₩48,131 | ₩48,625 | +0.55% | 1103.6만 |
|---|
| 2026.01.16 | ₩47,502 | ₩47,743 | ₩47,462 | ₩47,649 | +0.31% | 431.3만 |
|---|
| 2026.01.15 | ₩47,409 | ₩47,636 | ₩47,342 | ₩47,569 | +0.34% | 527.7만 |
|---|
| 2026.01.14 | ₩47,649 | ₩47,970 | ₩47,609 | ₩47,676 | +0.06% | 770.7만 |
|---|
| 2026.01.13 | ₩47,328 | ₩47,609 | ₩47,288 | ₩47,435 | +0.23% | 658만 |
|---|
| 2026.01.12 | ₩47,649 | ₩47,649 | ₩47,275 | ₩47,328 | -0.67% | 758.6만 |
|---|
| 2026.01.09 | ₩47,649 | ₩47,756 | ₩47,328 | ₩47,409 | -0.51% | 519.7만 |
|---|
| 2026.01.08 | ₩47,743 | ₩47,850 | ₩47,623 | ₩47,716 | -0.06% | 705.7만 |
|---|
| 2026.01.07 | ₩47,502 | ₩47,703 | ₩47,382 | ₩47,689 | +0.39% | 477.5만 |
|---|
| 2026.01.06 | ₩47,796 | ₩47,796 | ₩47,489 | ₩47,516 | -0.59% | 428.4만 |
|---|
| 2026.01.05 | ₩47,890 | ₩47,903 | ₩47,676 | ₩47,810 | -0.17% | 447.1만 |
|---|
| 2026.01.02 | ₩47,930 | ₩48,358 | ₩47,850 | ₩48,117 | +0.39% | 760.2만 |
|---|
| 2025.12.31 | ₩47,796 | ₩48,184 | ₩47,796 | ₩48,171 | +0.78% | 395.3만 |
|---|
| 2025.12.30 | ₩47,756 | ₩47,823 | ₩47,689 | ₩47,810 | +0.11% | 278.9만 |
|---|
| 2025.12.29 | ₩47,756 | ₩47,863 | ₩47,649 | ₩47,729 | -0.06% | 327.4만 |
|---|
| 2025.12.26 | ₩47,529 | ₩47,636 | ₩47,462 | ₩47,556 | +0.06% | 230.9만 |
|---|
| 2025.12.24 | ₩47,703 | ₩47,703 | ₩47,489 | ₩47,529 | -0.36% | 239.1만 |
|---|
| 2025.12.23 | ₩48,598 | ₩48,612 | ₩48,304 | ₩48,318 | -0.58% | 264.4만 |
|---|
| 2025.12.22 | ₩48,585 | ₩48,679 | ₩48,492 | ₩48,532 | -0.11% | 312.8만 |
|---|
| 2025.12.19 | ₩49,107 | ₩49,120 | ₩48,786 | ₩48,812 | -0.60% | 478.5만 |
|---|
| 2025.12.18 | ₩49,160 | ₩49,361 | ₩48,919 | ₩49,227 | +0.14% | 613만 |
|---|
| 2025.12.17 | ₩48,986 | ₩49,615 | ₩48,959 | ₩49,601 | +1.26% | 790.2만 |
|---|
| 2025.12.16 | ₩49,040 | ₩49,334 | ₩48,906 | ₩49,053 | +0.03% | 661.2만 |
|---|
| 2025.12.15 | ₩48,545 | ₩49,013 | ₩48,545 | ₩48,906 | +0.74% | 604.7만 |
|---|
| 2025.12.12 | ₩48,385 | ₩49,013 | ₩48,344 | ₩48,839 | +0.94% | 734.9만 |
|---|
| 2025.12.11 | ₩48,572 | ₩48,772 | ₩48,278 | ₩48,291 | -0.58% | 599만 |
|---|
| 2025.12.10 | ₩48,732 | ₩48,839 | ₩48,291 | ₩48,398 | -0.69% | 682.7만 |
|---|
| 2025.12.09 | ₩48,692 | ₩48,719 | ₩48,532 | ₩48,692 | 0.00% | 428.8만 |
|---|
| 2025.12.08 | ₩48,425 | ₩48,786 | ₩48,425 | ₩48,652 | +0.47% | 476.3만 |
|---|
| 2025.12.05 | ₩48,505 | ₩48,572 | ₩48,304 | ₩48,505 | 0.00% | 398.8만 |
|---|
| 2025.12.04 | ₩48,492 | ₩48,772 | ₩48,492 | ₩48,558 | +0.14% | 421.7만 |
|---|
| 2025.12.03 | ₩48,826 | ₩48,879 | ₩48,518 | ₩48,598 | -0.47% | 384.3만 |
|---|
| 2025.12.02 | ₩48,705 | ₩48,906 | ₩48,572 | ₩48,732 | +0.05% | 626.3만 |
|---|
| 2025.12.01 | ₩48,919 | ₩48,933 | ₩48,625 | ₩48,812 | -0.22% | 427.5만 |
|---|
| 2025.11.28 | ₩48,772 | ₩48,786 | ₩48,572 | ₩48,598 | -0.36% | 191만 |
|---|
| 2025.11.26 | ₩48,973 | ₩49,040 | ₩48,679 | ₩48,826 | -0.30% | 621.1만 |
|---|
| 2025.11.25 | ₩49,615 | ₩49,935 | ₩49,053 | ₩49,147 | -0.94% | 859.9만 |
|---|
| 2025.11.24 | ₩50,042 | ₩50,136 | ₩49,508 | ₩49,588 | -0.91% | 759.9만 |
|---|
| 2025.11.21 | ₩50,644 | ₩50,965 | ₩49,909 | ₩50,337 | -0.61% | 1644.2만 |
|---|
| 2025.11.20 | ₩49,254 | ₩50,871 | ₩49,066 | ₩50,818 | +3.18% | 1741.7만 |
|---|
| 2025.11.19 | ₩50,176 | ₩50,337 | ₩49,695 | ₩50,042 | -0.27% | 637.3만 |
|---|
| 2025.11.18 | ₩50,056 | ₩50,550 | ₩49,855 | ₩50,216 | +0.32% | 1246만 |
|---|
| 2025.11.17 | ₩49,508 | ₩50,056 | ₩49,213 | ₩49,802 | +0.59% | 835.7만 |
|---|
| 2025.11.14 | ₩49,788 | ₩49,962 | ₩49,053 | ₩49,320 | -0.94% | 1327.4만 |
|---|
| 2025.11.13 | ₩48,692 | ₩49,387 | ₩48,679 | ₩49,294 | +1.24% | 816.5만 |
|---|
| 2025.11.12 | ₩48,371 | ₩48,652 | ₩48,358 | ₩48,492 | +0.25% | 694.5만 |
|---|
| 2025.11.11 | ₩48,719 | ₩48,799 | ₩48,451 | ₩48,518 | -0.41% | 589만 |
|---|
| 2025.11.10 | ₩48,906 | ₩49,066 | ₩48,545 | ₩48,612 | -0.60% | 875.5만 |
|---|
| 2025.11.07 | ₩49,588 | ₩50,083 | ₩49,361 | ₩49,374 | -0.43% | 1097.2만 |
|---|
| 2025.11.06 | ₩48,933 | ₩49,494 | ₩48,866 | ₩49,374 | +0.90% | 1091.3만 |
|---|
| 2025.11.05 | ₩49,040 | ₩49,093 | ₩48,598 | ₩48,839 | -0.41% | 690.7만 |
|---|
| 2025.11.04 | ₩48,946 | ₩49,053 | ₩48,665 | ₩48,986 | +0.08% | 953.8만 |
|---|
| 2025.11.03 | ₩48,238 | ₩48,665 | ₩48,238 | ₩48,425 | +0.39% | 865만 |
|---|
| 2025.10.31 | ₩48,291 | ₩48,705 | ₩48,278 | ₩48,492 | +0.42% | 1131.1만 |
|---|
| 2025.10.30 | ₩48,344 | ₩48,625 | ₩48,211 | ₩48,612 | +0.55% | 742만 |
|---|
| 2025.10.29 | ₩48,010 | ₩48,411 | ₩47,930 | ₩48,104 | +0.19% | 862.9만 |
|---|
| 2025.10.28 | ₩48,117 | ₩48,264 | ₩47,983 | ₩48,117 | 0.00% | 633.2만 |
|---|
| 2025.10.27 | ₩48,398 | ₩48,451 | ₩48,197 | ₩48,211 | -0.39% | 448.3만 |
|---|
| 2025.10.24 | ₩48,853 | ₩48,906 | ₩48,705 | ₩48,786 | -0.14% | 565.1만 |
|---|
| 2025.10.23 | ₩49,427 | ₩49,441 | ₩49,093 | ₩49,173 | -0.51% | 619.5만 |
|---|
| 2025.10.22 | ₩49,133 | ₩49,775 | ₩49,133 | ₩49,441 | +0.63% | 909.9만 |
|---|
| 2025.10.21 | ₩49,160 | ₩49,267 | ₩49,053 | ₩49,173 | +0.03% | 457.5만 |
|---|
| 2025.10.20 | ₩49,468 | ₩49,468 | ₩49,093 | ₩49,160 | -0.62% | 769.1만 |
|---|
| 2025.10.17 | ₩50,042 | ₩50,136 | ₩49,574 | ₩49,681 | -0.72% | 670만 |
|---|
| 2025.10.16 | ₩49,468 | ₩50,189 | ₩49,320 | ₩49,935 | +0.95% | 871.2만 |
|---|
| 2025.10.15 | ₩49,441 | ₩50,042 | ₩49,200 | ₩49,588 | +0.30% | 777.8만 |
|---|
| 2025.10.14 | ₩50,176 | ₩50,457 | ₩49,534 | ₩49,775 | -0.80% | 894.2만 |
|---|
| 2025.10.13 | ₩49,895 | ₩49,976 | ₩49,601 | ₩49,708 | -0.38% | 763.5만 |
|---|
| 2025.10.10 | ₩49,093 | ₩50,510 | ₩48,959 | ₩50,470 | +2.81% | 1993.2만 |
|---|