시장 데이터를 불러오는 중
전체 종목
ProShares UltraPro Short S&P500 과거 주가
ProShares UltraPro Short S&P500 · SPXU · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ProShares UltraPro Short S&P500 · SPXU · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩44,427 | ₩44,601 | ₩43,877 | ₩44,024 | -0.91% | 648.8만 |
| 2026.10.08 | ₩44,588 | ₩45,352 | ₩44,226 | ₩44,762 | +0.39% | 1057.5만 |
| 2026.10.07 | ₩44,427 | ₩44,789 | ₩44,065 | ₩44,185 | -0.54% | 929.1만 |
| 2026.10.06 | ₩44,011 | ₩44,038 | ₩43,421 | ₩43,837 | -0.40% | 820.9만 |
| 2026.10.05 | ₩45,473 | ₩45,486 | ₩44,252 | ₩44,534 | -2.06% | 587.9만 |
| 2026.10.02 | ₩45,298 | ₩45,915 | ₩44,909 | ₩45,473 | +0.38% | 762.5만 |
| 2026.10.01 | ₩46,358 | ₩47,377 | ₩46,143 | ₩46,411 | +0.12% | 941.9만 |
| 2026.09.30 | ₩45,969 | ₩46,733 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,419 |
| ₩46,666 |
| +1.52% |
| 737.1만 |
| 2026.09.29 | ₩45,875 | ₩46,680 | ₩45,848 | ₩46,317 | +0.96% | 683.9만 |
|---|
| 2026.09.28 | ₩45,593 | ₩46,411 | ₩45,392 | ₩46,089 | +1.09% | 1059.4만 |
|---|
| 2026.09.25 | ₩45,513 | ₩45,942 | ₩44,896 | ₩45,044 | -1.03% | 828.6만 |
|---|
| 2026.09.24 | ₩46,291 | ₩46,438 | ₩45,432 | ₩45,727 | -1.22% | 984.9만 |
|---|
| 2026.09.23 | ₩44,749 | ₩45,835 | ₩44,695 | ₩45,593 | +1.89% | 707.7만 |
|---|
| 2026.09.22 | ₩45,030 | ₩45,271 | ₩44,842 | ₩45,137 | +0.24% | 667.1만 |
|---|
| 2026.09.21 | ₩46,438 | ₩46,478 | ₩44,829 | ₩45,070 | -2.95% | 1232.6만 |
|---|
| 2026.09.18 | ₩47,350 | ₩47,967 | ₩47,216 | ₩47,323 | -0.06% | 499.7만 |
|---|
| 2026.09.17 | ₩47,296 | ₩47,900 | ₩47,216 | ₩47,417 | +0.26% | 950.4만 |
|---|
| 2026.09.16 | ₩47,994 | ₩49,898 | ₩47,591 | ₩49,013 | +2.12% | 891.6만 |
|---|
| 2026.09.15 | ₩47,860 | ₩48,624 | ₩47,833 | ₩48,383 | +1.09% | 625.4만 |
|---|
| 2026.09.14 | ₩48,047 | ₩48,248 | ₩47,216 | ₩47,712 | -0.70% | 730.2만 |
|---|
| 2026.09.11 | ₩46,988 | ₩47,189 | ₩46,653 | ₩47,068 | +0.17% | 959.3만 |
|---|
| 2026.09.10 | ₩48,222 | ₩48,463 | ₩47,846 | ₩48,235 | +0.03% | 882.1만 |
|---|
| 2026.09.09 | ₩47,068 | ₩47,645 | ₩46,988 | ₩47,363 | +0.63% | 620.6만 |
|---|
| 2026.09.08 | ₩46,143 | ₩46,854 | ₩46,049 | ₩46,706 | +1.22% | 599만 |
|---|
| 2026.09.04 | ₩45,607 | ₩46,143 | ₩45,473 | ₩45,929 | +0.71% | 345.3만 |
|---|
| 2026.09.03 | ₩46,291 | ₩46,398 | ₩45,178 | ₩45,352 | -2.03% | 655.4만 |
|---|
| 2026.09.02 | ₩47,296 | ₩47,430 | ₩46,545 | ₩46,773 | -1.11% | 757.5만 |
|---|
| 2026.09.01 | ₩47,363 | ₩47,819 | ₩46,881 | ₩47,404 | +0.08% | 689.6만 |
|---|
| 2026.08.31 | ₩46,384 | ₩46,840 | ₩46,250 | ₩46,452 | +0.14% | 555.6만 |
|---|
| 2026.08.28 | ₩45,566 | ₩46,183 | ₩44,950 | ₩45,982 | +0.91% | 687.8만 |
|---|
| 2026.08.27 | ₩46,103 | ₩46,358 | ₩45,406 | ₩45,647 | -0.99% | 589.4만 |
|---|
| 2026.08.26 | ₩46,787 | ₩46,934 | ₩46,317 | ₩46,545 | -0.52% | 401.4만 |
|---|
| 2026.08.25 | ₩46,532 | ₩47,055 | ₩46,398 | ₩46,545 | +0.03% | 447.8만 |
|---|
| 2026.08.24 | ₩46,733 | ₩47,229 | ₩46,653 | ₩46,961 | +0.49% | 504.1만 |
|---|
| 2026.08.21 | ₩46,505 | ₩46,840 | ₩46,157 | ₩46,559 | +0.12% | 530.3만 |
|---|
| 2026.08.20 | ₩46,452 | ₩47,149 | ₩46,076 | ₩47,055 | +1.30% | 639.7만 |
|---|
| 2026.08.19 | ₩45,647 | ₩46,063 | ₩45,271 | ₩45,875 | +0.50% | 657.3만 |
|---|
| 2026.08.18 | ₩45,969 | ₩46,250 | ₩45,808 | ₩46,170 | +0.44% | 1546.2만 |
|---|
| 2026.08.17 | ₩44,628 | ₩45,285 | ₩44,547 | ₩45,271 | +1.44% | 1443.5만 |
|---|
| 2026.08.14 | ₩44,199 | ₩44,749 | ₩44,158 | ₩44,574 | +0.85% | 397만 |
|---|
| 2026.08.13 | ₩44,802 | ₩44,909 | ₩44,011 | ₩44,279 | -1.17% | 735.1만 |
|---|
| 2026.08.12 | ₩44,802 | ₩45,419 | ₩44,775 | ₩45,178 | +0.84% | 429.3만 |
|---|
| 2026.08.11 | ₩44,802 | ₩45,727 | ₩44,802 | ₩45,526 | +1.62% | 448.6만 |
|---|
| 2026.08.10 | ₩45,124 | ₩45,271 | ₩44,722 | ₩45,057 | -0.15% | 458만 |
|---|
| 2026.08.07 | ₩45,406 | ₩45,660 | ₩44,896 | ₩45,030 | -0.83% | 670.1만 |
|---|
| 2026.08.06 | ₩45,499 | ₩45,996 | ₩45,218 | ₩45,808 | +0.68% | 533.3만 |
|---|
| 2026.08.05 | ₩44,494 | ₩45,607 | ₩44,306 | ₩45,553 | +2.38% | 900.5만 |
|---|
| 2026.08.04 | ₩47,283 | ₩47,310 | ₩44,869 | ₩45,258 | -4.28% | 1137.2만 |
|---|
| 2026.08.03 | ₩49,469 | ₩49,536 | ₩47,658 | ₩47,819 | -3.33% | 889.1만 |
|---|
| 2026.07.31 | ₩50,448 | ₩51,883 | ₩49,563 | ₩49,978 | -0.93% | 1015.5만 |
|---|
| 2026.07.30 | ₩52,258 | ₩52,553 | ₩50,823 | ₩50,971 | -2.46% | 1030.8만 |
|---|
| 2026.07.29 | ₩51,480 | ₩53,746 | ₩50,917 | ₩53,612 | +4.14% | 1222.5만 |
|---|
| 2026.07.28 | ₩51,614 | ₩52,285 | ₩50,850 | ₩51,266 | -0.68% | 896.1만 |
|---|
| 2026.07.27 | ₩50,394 | ₩52,271 | ₩50,273 | ₩51,614 | +2.42% | 663.8만 |
|---|
| 2026.07.24 | ₩51,735 | ₩51,963 | ₩50,622 | ₩51,628 | -0.21% | 776.2만 |
|---|
| 2026.07.23 | ₩51,494 | ₩52,312 | ₩50,850 | ₩51,695 | +0.39% | 799.4만 |
|---|
| 2026.07.22 | ₩50,005 | ₩50,059 | ₩49,335 | ₩49,858 | -0.29% | 552만 |
|---|
| 2026.07.21 | ₩50,086 | ₩50,501 | ₩49,509 | ₩49,670 | -0.83% | 446.5만 |
|---|
| 2026.07.20 | ₩49,911 | ₩51,038 | ₩49,576 | ₩50,890 | +1.96% | 845.8만 |
|---|
| 2026.07.17 | ₩50,890 | ₩51,145 | ₩49,858 | ₩50,689 | -0.40% | 839.5만 |
|---|
| 2026.07.16 | ₩48,731 | ₩49,670 | ₩48,396 | ₩49,120 | +0.80% | 724만 |
|---|
| 2026.07.15 | ₩48,450 | ₩49,227 | ₩48,181 | ₩48,342 | -0.22% | 702.7만 |
|---|
| 2026.07.14 | ₩49,066 | ₩49,482 | ₩48,597 | ₩48,865 | -0.41% | 876.9만 |
|---|
| 2026.07.13 | ₩48,771 | ₩49,616 | ₩48,490 | ₩49,402 | +1.29% | 797.7만 |
|---|
| 2026.07.10 | ₩48,852 | ₩49,616 | ₩48,195 | ₩48,289 | -1.15% | 647.1만 |
|---|
| 2026.07.09 | ₩49,724 | ₩50,086 | ₩48,798 | ₩48,838 | -1.78% | 905.9만 |
|---|
| 2026.07.08 | ₩50,528 | ₩51,266 | ₩49,952 | ₩50,099 | -0.85% | 869.7만 |
|---|
| 2026.07.07 | ₩49,120 | ₩50,099 | ₩48,973 | ₩49,630 | +1.04% | 763.5만 |
|---|
| 2026.07.06 | ₩49,482 | ₩49,683 | ₩48,664 | ₩48,879 | -1.22% | 795.2만 |
|---|
| 2026.07.02 | ₩49,656 | ₩51,132 | ₩48,892 | ₩50,153 | +1.00% | 968.9만 |
|---|
| 2026.07.01 | ₩50,072 | ₩50,582 | ₩49,174 | ₩49,898 | -0.35% | 559.6만 |
|---|
| 2026.06.30 | ₩50,810 | ₩50,877 | ₩49,429 | ₩49,710 | -2.16% | 533.4만 |
|---|
| 2026.06.29 | ₩51,815 | ₩52,768 | ₩50,716 | ₩50,850 | -1.86% | 576.3만 |
|---|
| 2026.06.26 | ₩53,438 | ₩53,867 | ₩51,802 | ₩53,317 | -0.23% | 1139.1만 |
|---|
| 2026.06.25 | ₩51,225 | ₩53,210 | ₩51,132 | ₩52,325 | +2.15% | 1026.7만 |
|---|
| 2026.06.24 | ₩52,003 | ₩52,915 | ₩50,984 | ₩52,392 | +0.75% | 1037.7만 |
|---|
| 2026.06.23 | ₩52,835 | ₩53,103 | ₩51,628 | ₩52,794 | -0.08% | 1024.6만 |
|---|
| 2026.06.22 | ₩49,965 | ₩50,877 | ₩49,469 | ₩50,649 | +1.37% | 687만 |
|---|
| 2026.06.18 | ₩49,938 | ₩50,743 | ₩49,831 | ₩50,179 | +0.48% | 904.8만 |
|---|
| 2026.06.17 | ₩49,589 | ₩52,003 | ₩49,442 | ₩51,641 | +4.14% | 1252.2만 |
|---|
| 2026.06.16 | ₩48,946 | ₩49,858 | ₩48,785 | ₩49,764 | +1.67% | 565.3만 |
|---|
| 2026.06.15 | ₩49,496 | ₩49,509 | ₩48,490 | ₩48,892 | -1.22% | 695.5만 |
|---|
| 2026.06.12 | ₩51,789 | ₩53,009 | ₩51,024 | ₩51,601 | -0.36% | 1282.8만 |
|---|
| 2026.06.11 | ₩54,430 | ₩55,409 | ₩51,869 | ₩52,392 | -3.74% | 1827.8만 |
|---|
| 2026.06.10 | ₩53,465 | ₩55,168 | ₩52,392 | ₩55,155 | +3.16% | 1767만 |
|---|
| 2026.06.09 | ₩51,252 | ₩55,731 | ₩50,568 | ₩52,647 | +2.72% | 2429.9만 |
|---|
| 2026.06.08 | ₩51,292 | ₩52,392 | ₩50,863 | ₩52,164 | +1.70% | 990.8만 |
|---|
| 2026.06.05 | ₩49,670 | ₩52,902 | ₩49,576 | ₩52,526 | +5.75% | 1291.9만 |
|---|
| 2026.06.04 | ₩49,656 | ₩49,777 | ₩48,450 | ₩48,678 | -1.97% | 734.3만 |
|---|
| 2026.06.03 | ₩48,490 | ₩49,361 | ₩48,356 | ₩49,201 | +1.47% | 850.1만 |
|---|
| 2026.06.02 | ₩48,678 | ₩48,731 | ₩48,034 | ₩48,208 | -0.96% | 976.5만 |
|---|
| 2026.06.01 | ₩48,986 | ₩49,120 | ₩48,034 | ₩48,396 | -1.20% | 1326.5만 |
|---|
| 2026.05.29 | ₩48,865 | ₩49,093 | ₩48,436 | ₩48,758 | -0.22% | 990.9만 |
|---|
| 2026.05.28 | ₩49,925 | ₩50,126 | ₩48,946 | ₩49,026 | -1.80% | 1084.4만 |
|---|
| 2026.05.27 | ₩49,777 | ₩50,314 | ₩49,697 | ₩49,844 | +0.13% | 736.2만 |
|---|
| 2026.05.26 | ₩49,925 | ₩50,273 | ₩49,496 | ₩49,831 | -0.19% | 442.8만 |
|---|
| 2026.05.22 | ₩50,702 | ₩51,051 | ₩50,126 | ₩50,796 | +0.19% | 900.4만 |
|---|
| 2026.05.21 | ₩52,191 | ₩52,513 | ₩50,890 | ₩51,319 | -1.67% | 1423.1만 |
|---|
| 2026.05.20 | ₩52,861 | ₩53,237 | ₩51,494 | ₩51,601 | -2.38% | 1343.1만 |
|---|
| 2026.05.19 | ₩53,009 | ₩53,706 | ₩52,419 | ₩53,264 | +0.48% | 821.6만 |
|---|
| 2026.05.18 | ₩51,936 | ₩53,291 | ₩51,601 | ₩52,178 | +0.46% | 1217만 |
|---|
| 2026.05.15 | ₩51,507 | ₩52,298 | ₩51,199 | ₩52,070 | +1.09% | 1013.7만 |
|---|
| 2026.05.14 | ₩51,105 | ₩51,132 | ₩49,898 | ₩50,193 | -1.78% | 935.2만 |
|---|
| 2026.05.13 | ₩52,218 | ₩52,821 | ₩51,038 | ₩51,360 | -1.64% | 802.2만 |
|---|
| 2026.05.12 | ₩52,486 | ₩53,572 | ₩52,097 | ₩52,218 | -0.51% | 1050만 |
|---|
| 2026.05.11 | ₩52,566 | ₩52,593 | ₩51,655 | ₩51,976 | -1.12% | 891.2만 |
|---|
| 2026.05.08 | ₩52,888 | ₩52,982 | ₩52,204 | ₩52,325 | -1.06% | 846.4만 |
|---|
| 2026.05.07 | ₩52,848 | ₩53,974 | ₩52,593 | ₩53,599 | +1.42% | 1231.8만 |
|---|
| 2026.05.06 | ₩54,363 | ₩54,444 | ₩52,902 | ₩53,076 | -2.37% | 937.2만 |
|---|
| 2026.05.05 | ₩55,838 | ₩55,892 | ₩55,061 | ₩55,369 | -0.84% | 951.6만 |
|---|
| 2026.05.04 | ₩56,241 | ₩57,448 | ₩55,758 | ₩56,683 | +0.79% | 1088.6만 |
|---|
| 2026.05.01 | ₩55,919 | ₩56,107 | ₩55,074 | ₩56,066 | +0.26% | 777.4만 |
|---|
| 2026.04.30 | ₩57,461 | ₩58,480 | ₩56,174 | ₩56,495 | -1.68% | 1110.8만 |
|---|
| 2026.04.29 | ₩58,333 | ₩58,963 | ₩58,038 | ₩58,158 | -0.30% | 905.6만 |
|---|
| 2026.04.28 | ₩58,105 | ₩58,722 | ₩57,850 | ₩58,131 | +0.05% | 795만 |
|---|
| 2026.04.27 | ₩57,756 | ₩57,971 | ₩57,166 | ₩57,260 | -0.86% | 615.5만 |
|---|
| 2026.04.24 | ₩58,346 | ₩58,789 | ₩57,434 | ₩57,541 | -1.38% | 981.3만 |
|---|
| 2026.04.23 | ₩58,614 | ₩60,358 | ₩57,904 | ₩58,869 | +0.43% | 1512.5만 |
|---|
| 2026.04.22 | ₩58,681 | ₩58,909 | ₩58,091 | ₩58,158 | -0.89% | 762.4만 |
|---|
| 2026.04.21 | ₩58,413 | ₩60,304 | ₩58,158 | ₩59,928 | +2.59% | 1381만 |
|---|
| 2026.04.20 | ₩58,748 | ₩59,419 | ₩58,494 | ₩58,762 | +0.02% | 806.8만 |
|---|
| 2026.04.17 | ₩59,432 | ₩59,526 | ₩57,823 | ₩58,413 | -1.71% | 1668.2만 |
|---|
| 2026.04.16 | ₩60,666 | ₩61,336 | ₩60,237 | ₩60,532 | -0.22% | 624.2만 |
|---|
| 2026.04.15 | ₩62,195 | ₩62,490 | ₩60,880 | ₩60,961 | -1.98% | 848.4만 |
|---|
| 2026.04.14 | ₩64,313 | ₩64,313 | ₩62,382 | ₩62,436 | -2.92% | 773.1만 |
|---|
| 2026.04.13 | ₩67,304 | ₩67,559 | ₩64,702 | ₩64,756 | -3.79% | 926.2만 |
|---|
| 2026.04.10 | ₩66,124 | ₩66,969 | ₩65,923 | ₩66,687 | +0.85% | 597.9만 |
|---|
| 2026.04.09 | ₩67,947 | ₩68,296 | ₩66,097 | ₩66,459 | -2.19% | 764.4만 |
|---|
| 2026.04.08 | ₩67,492 | ₩69,114 | ₩67,237 | ₩67,626 | +0.20% | 1010.6만 |
|---|
| 2026.04.07 | ₩74,022 | ₩75,859 | ₩73,057 | ₩73,137 | -1.20% | 1140.8만 |
|---|
| 2026.04.06 | ₩74,263 | ₩74,384 | ₩72,963 | ₩73,244 | -1.37% | 479.4만 |
|---|
| 2026.04.02 | ₩77,442 | ₩77,898 | ₩73,539 | ₩74,196 | -4.19% | 1027.1만 |
|---|
| 2026.04.01 | ₩74,813 | ₩75,122 | ₩73,177 | ₩74,331 | -0.65% | 1007.1만 |
|---|
| 2026.03.31 | ₩80,526 | ₩80,901 | ₩75,578 | ₩76,087 | -5.51% | 1831.8만 |
|---|
| 2026.03.30 | ₩80,097 | ₩84,281 | ₩79,989 | ₩83,221 | +3.90% | 819.3만 |
|---|
| 2026.03.27 | ₩79,319 | ₩82,712 | ₩79,265 | ₩82,363 | +3.84% | 1046만 |
|---|
| 2026.03.26 | ₩75,940 | ₩78,367 | ₩74,974 | ₩78,286 | +3.09% | 732.5만 |
|---|
| 2026.03.25 | ₩73,647 | ₩75,162 | ₩72,855 | ₩74,290 | +0.87% | 790.8만 |
|---|
| 2026.03.24 | ₩76,744 | ₩77,227 | ₩74,773 | ₩76,074 | -0.87% | 991.1만 |
|---|
| 2026.03.23 | ₩74,371 | ₩75,832 | ₩72,695 | ₩75,323 | +1.28% | 1317.6만 |
|---|
| 2026.03.20 | ₩75,041 | ₩79,037 | ₩75,001 | ₩77,817 | +3.70% | 1018.1만 |
|---|
| 2026.03.19 | ₩75,430 | ₩76,007 | ₩73,405 | ₩74,491 | -1.24% | 1060.4만 |
|---|
| 2026.03.18 | ₩71,675 | ₩73,928 | ₩71,273 | ₩73,834 | +3.01% | 677.7만 |
|---|
| 2026.03.17 | ₩70,375 | ₩71,099 | ₩69,718 | ₩70,871 | +0.71% | 517.4만 |
|---|
| 2026.03.16 | ₩71,635 | ₩72,037 | ₩70,415 | ₩71,421 | -0.30% | 810.6만 |
|---|
| 2026.03.13 | ₩71,380 | ₩73,928 | ₩70,361 | ₩73,620 | +3.14% | 1014.8만 |
|---|
| 2026.03.12 | ₩70,764 | ₩72,373 | ₩70,603 | ₩72,306 | +2.18% | 708.9만 |
|---|
| 2026.03.11 | ₩68,752 | ₩70,039 | ₩68,001 | ₩69,141 | +0.57% | 791만 |
|---|
| 2026.03.10 | ₩68,685 | ₩69,583 | ₩66,969 | ₩68,859 | +0.25% | 1166.6만 |
|---|
| 2026.03.09 | ₩72,212 | ₩73,472 | ₩67,974 | ₩68,470 | -5.18% | 1614.3만 |
|---|
| 2026.03.06 | ₩69,986 | ₩71,085 | ₩69,195 | ₩70,294 | +0.44% | 1255.4만 |
|---|
| 2026.03.05 | ₩67,331 | ₩69,221 | ₩66,338 | ₩67,532 | +0.30% | 1080.1만 |
|---|
| 2026.03.04 | ₩67,478 | ₩68,082 | ₩65,842 | ₩66,432 | -1.55% | 1013.6만 |
|---|
| 2026.03.03 | ₩69,369 | ₩70,924 | ₩67,197 | ₩67,880 | -2.15% | 1266.6만 |
|---|
| 2026.03.02 | ₩68,283 | ₩68,484 | ₩65,413 | ₩66,083 | -3.22% | 996.9만 |
|---|
| 2026.02.27 | ₩66,982 | ₩67,398 | ₩65,923 | ₩66,097 | -1.32% | 604.1만 |
|---|
| 2026.02.26 | ₩64,032 | ₩66,499 | ₩64,032 | ₩65,145 | +1.74% | 552.8만 |
|---|
| 2026.02.25 | ₩64,890 | ₩64,917 | ₩63,884 | ₩64,045 | -1.30% | 431.1만 |
|---|
| 2026.02.24 | ₩67,304 | ₩67,854 | ₩65,400 | ₩65,654 | -2.45% | 532.4만 |
|---|
| 2026.02.23 | ₩65,587 | ₩67,706 | ₩64,970 | ₩67,116 | +2.33% | 612.6만 |
|---|
| 2026.02.20 | ₩67,197 | ₩67,331 | ₩64,957 | ₩65,118 | -3.09% | 1062.6만 |
|---|
| 2026.02.19 | ₩66,660 | ₩67,317 | ₩65,990 | ₩66,432 | -0.34% | 430.9만 |
|---|
| 2026.02.18 | ₩66,593 | ₩66,942 | ₩65,091 | ₩65,949 | -0.97% | 581.9만 |
|---|
| 2026.02.17 | ₩67,733 | ₩69,007 | ₩66,311 | ₩66,915 | -1.21% | 788.5만 |
|---|
| 2026.02.13 | ₩67,237 | ₩68,470 | ₩65,869 | ₩67,237 | 0.00% | 790만 |
|---|
| 2026.02.12 | ₩63,630 | ₩67,505 | ₩63,334 | ₩67,250 | +5.69% | 779.6만 |
|---|
| 2026.02.11 | ₩62,999 | ₩65,011 | ₩62,812 | ₩64,233 | +1.96% | 595.1만 |
|---|
| 2026.02.10 | ₩63,415 | ₩64,300 | ₩62,972 | ₩64,206 | +1.25% | 493만 |
|---|
| 2026.02.09 | ₩64,917 | ₩65,212 | ₩63,120 | ₩63,670 | -1.92% | 597.8만 |
|---|
| 2026.02.06 | ₩67,344 | ₩67,505 | ₩64,059 | ₩64,515 | -4.20% | 1322.8만 |
|---|
| 2026.02.05 | ₩67,465 | ₩68,940 | ₩66,687 | ₩68,430 | +1.43% | 1287.2만 |
|---|
| 2026.02.04 | ₩64,756 | ₩67,170 | ₩64,448 | ₩65,896 | +1.76% | 1126.1만 |
|---|
| 2026.02.03 | ₩63,120 | ₩66,446 | ₩62,919 | ₩64,944 | +2.89% | 923.7만 |
|---|
| 2026.02.02 | ₩64,944 | ₩64,997 | ₩62,905 | ₩63,281 | -2.56% | 889.1만 |
|---|
| 2026.01.30 | ₩64,313 | ₩65,574 | ₩63,643 | ₩64,273 | -0.06% | 641.6만 |
|---|
| 2026.01.29 | ₩62,986 | ₩66,124 | ₩62,812 | ₩63,630 | +1.02% | 703.7만 |
|---|
| 2026.01.28 | ₩62,771 | ₩63,616 | ₩62,557 | ₩63,187 | +0.66% | 628.5만 |
|---|
| 2026.01.27 | ₩63,536 | ₩63,710 | ₩62,879 | ₩63,147 | -0.61% | 440.5만 |
|---|
| 2026.01.26 | ₩64,555 | ₩64,702 | ₩63,522 | ₩63,884 | -1.04% | 609.1만 |
|---|
| 2026.01.23 | ₩65,185 | ₩65,426 | ₩64,380 | ₩64,877 | -0.47% | 380.1만 |
|---|
| 2026.01.22 | ₩64,595 | ₩65,467 | ₩64,260 | ₩64,850 | +0.39% | 504.1만 |
|---|
| 2026.01.21 | ₩67,612 | ₩68,055 | ₩64,877 | ₩65,856 | -2.60% | 1202.5만 |
|---|
| 2026.01.20 | ₩67,129 | ₩68,497 | ₩66,204 | ₩68,216 | +1.62% | 826.5만 |
|---|
| 2026.01.16 | ₩63,723 | ₩64,702 | ₩63,562 | ₩64,273 | +0.86% | 492.9만 |
|---|
| 2026.01.15 | ₩63,361 | ₩64,273 | ₩63,107 | ₩63,992 | +0.99% | 543.4만 |
|---|
| 2026.01.14 | ₩64,340 | ₩65,668 | ₩64,152 | ₩64,501 | +0.25% | 405.9만 |
|---|
| 2026.01.13 | ₩63,080 | ₩64,206 | ₩62,932 | ₩63,549 | +0.74% | 434.1만 |
|---|
| 2026.01.12 | ₩64,380 | ₩64,394 | ₩62,919 | ₩63,160 | -1.90% | 413.2만 |
|---|
| 2026.01.09 | ₩64,407 | ₩64,796 | ₩63,093 | ₩63,442 | -1.50% | 457.3만 |
|---|
| 2026.01.08 | ₩64,823 | ₩65,212 | ₩64,340 | ₩64,662 | -0.25% | 349.3만 |
|---|
| 2026.01.07 | ₩63,871 | ₩64,662 | ₩63,388 | ₩64,582 | +1.11% | 398.4만 |
|---|
| 2026.01.06 | ₩65,051 | ₩65,091 | ₩63,804 | ₩63,938 | -1.71% | 428.1만 |
|---|
| 2026.01.05 | ₩65,440 | ₩65,480 | ₩64,595 | ₩65,078 | -0.55% | 326.2만 |
|---|
| 2026.01.02 | ₩65,641 | ₩67,384 | ₩65,319 | ₩66,392 | +1.14% | 579.5만 |
|---|
| 2025.12.31 | ₩65,185 | ₩66,727 | ₩65,131 | ₩66,674 | +2.28% | 295.9만 |
|---|
| 2025.12.30 | ₩65,064 | ₩65,306 | ₩64,743 | ₩65,185 | +0.19% | 155.1만 |
|---|
| 2025.12.29 | ₩64,997 | ₩65,413 | ₩64,541 | ₩64,917 | -0.12% | 250.9만 |
|---|
| 2025.12.26 | ₩64,112 | ₩64,488 | ₩63,831 | ₩64,206 | +0.15% | 172.6만 |
|---|
| 2025.12.24 | ₩64,810 | ₩64,836 | ₩63,992 | ₩64,126 | -1.06% | 149.1만 |
|---|
| 2025.12.23 | ₩67,210 | ₩67,237 | ₩65,963 | ₩66,030 | -1.76% | 380.7만 |
|---|
| 2025.12.22 | ₩67,197 | ₩67,559 | ₩66,767 | ₩66,928 | -0.40% | 200.5만 |
|---|
| 2025.12.19 | ₩69,423 | ₩69,449 | ₩68,015 | ₩68,189 | -1.78% | 444만 |
|---|
| 2025.12.18 | ₩69,650 | ₩70,482 | ₩68,645 | ₩69,986 | +0.48% | 654.5만 |
|---|
| 2025.12.17 | ₩68,980 | ₩71,649 | ₩68,846 | ₩71,622 | +3.83% | 565.6만 |
|---|
| 2025.12.16 | ₩69,154 | ₩70,442 | ₩68,591 | ₩69,275 | +0.17% | 578만 |
|---|
| 2025.12.15 | ₩67,170 | ₩69,114 | ₩67,156 | ₩68,685 | +2.26% | 366.3만 |
|---|
| 2025.12.12 | ₩66,486 | ₩69,074 | ₩66,298 | ₩68,336 | +2.78% | 641만 |
|---|
| 2025.12.11 | ₩67,290 | ₩68,149 | ₩66,097 | ₩66,110 | -1.75% | 849.7만 |
|---|
| 2025.12.10 | ₩68,068 | ₩68,417 | ₩66,151 | ₩66,580 | -2.19% | 807만 |
|---|
| 2025.12.09 | ₩67,840 | ₩68,001 | ₩67,197 | ₩67,880 | +0.06% | 378.3만 |
|---|
| 2025.12.08 | ₩66,821 | ₩68,283 | ₩66,808 | ₩67,679 | +1.28% | 489.1만 |
|---|
| 2025.12.05 | ₩67,116 | ₩67,371 | ₩66,258 | ₩67,062 | -0.08% | 859.9만 |
|---|
| 2025.12.04 | ₩67,076 | ₩68,256 | ₩67,076 | ₩67,344 | +0.40% | 510만 |
|---|
| 2025.12.03 | ₩68,444 | ₩68,712 | ₩67,170 | ₩67,465 | -1.43% | 464.3만 |
|---|
| 2025.12.02 | ₩68,015 | ₩68,819 | ₩67,451 | ₩68,149 | +0.20% | 579.3만 |
|---|
| 2025.12.01 | ₩68,913 | ₩68,953 | ₩67,693 | ₩68,457 | -0.66% | 479.4만 |
|---|
| 2025.11.28 | ₩68,350 | ₩68,417 | ₩67,438 | ₩67,505 | -1.24% | 235.7만 |
|---|
| 2025.11.26 | ₩69,195 | ₩69,503 | ₩67,961 | ₩68,564 | -0.91% | 897.2만 |
|---|
| 2025.11.25 | ₩72,024 | ₩73,365 | ₩69,583 | ₩69,946 | -2.89% | 1258.6만 |
|---|
| 2025.11.24 | ₩74,036 | ₩74,438 | ₩71,514 | ₩71,930 | -2.84% | 1428.2만 |
|---|
| 2025.11.21 | ₩76,691 | ₩78,193 | ₩73,338 | ₩75,242 | -1.89% | 2002.9만 |
|---|
| 2025.11.20 | ₩70,683 | ₩77,670 | ₩69,798 | ₩77,455 | +9.58% | 1250.1만 |
|---|
| 2025.11.19 | ₩74,773 | ₩75,417 | ₩72,467 | ₩74,076 | -0.93% | 1121.4만 |
|---|
| 2025.11.18 | ₩74,290 | ₩76,275 | ₩73,271 | ₩74,880 | +0.79% | 1400만 |
|---|
| 2025.11.17 | ₩71,769 | ₩74,183 | ₩70,482 | ₩73,057 | +1.79% | 1047.9만 |
|---|
| 2025.11.14 | ₩73,164 | ₩73,808 | ₩69,838 | ₩71,018 | -2.93% | 1213만 |
|---|
| 2025.11.13 | ₩68,390 | ₩71,394 | ₩68,283 | ₩70,857 | +3.61% | 722.1만 |
|---|
| 2025.11.12 | ₩67,103 | ₩68,229 | ₩67,049 | ₩67,532 | +0.64% | 939.2만 |
|---|
| 2025.11.11 | ₩68,551 | ₩68,873 | ₩67,424 | ₩67,639 | -1.33% | 911.7만 |
|---|
| 2025.11.10 | ₩69,409 | ₩70,106 | ₩67,800 | ₩68,122 | -1.85% | 1118만 |
|---|
| 2025.11.07 | ₩72,359 | ₩74,505 | ₩71,286 | ₩71,286 | -1.48% | 1310.6만 |
|---|
| 2025.11.06 | ₩69,570 | ₩71,930 | ₩69,302 | ₩71,501 | +2.78% | 1095.1만 |
|---|
| 2025.11.05 | ₩70,053 | ₩70,267 | ₩68,175 | ₩69,248 | -1.15% | 796.9만 |
|---|
| 2025.11.04 | ₩69,677 | ₩70,106 | ₩68,497 | ₩69,892 | +0.31% | 1184.5만 |
|---|
| 2025.11.03 | ₩66,781 | ₩68,497 | ₩66,727 | ₩67,532 | +1.12% | 937.3만 |
|---|
| 2025.10.31 | ₩66,995 | ₩68,712 | ₩66,942 | ₩67,854 | +1.28% | 1132.3만 |
|---|
| 2025.10.30 | ₩67,317 | ₩68,444 | ₩66,620 | ₩68,336 | +1.51% | 1055.1만 |
|---|
| 2025.10.29 | ₩65,869 | ₩67,532 | ₩65,547 | ₩66,191 | +0.49% | 1108만 |
|---|
| 2025.10.28 | ₩66,244 | ₩66,942 | ₩65,708 | ₩66,244 | 0.00% | 605.8만 |
|---|
| 2025.10.27 | ₩67,532 | ₩67,746 | ₩66,674 | ₩66,727 | -1.19% | 510.6만 |
|---|
| 2025.10.24 | ₩69,409 | ₩69,731 | ₩68,819 | ₩69,248 | -0.23% | 934.9만 |
|---|
| 2025.10.23 | ₩72,037 | ₩72,145 | ₩70,536 | ₩70,857 | -1.64% | 705.4만 |
|---|
| 2025.10.22 | ₩70,804 | ₩73,539 | ₩70,804 | ₩72,091 | +1.82% | 925.4만 |
|---|
| 2025.10.21 | ₩70,857 | ₩71,394 | ₩70,428 | ₩71,018 | +0.23% | 572.2만 |
|---|
| 2025.10.20 | ₩72,198 | ₩72,252 | ₩70,589 | ₩70,965 | -1.71% | 534.4만 |
|---|
| 2025.10.17 | ₩74,827 | ₩75,309 | ₩72,735 | ₩73,164 | -2.22% | 789.6만 |
|---|
| 2025.10.16 | ₩72,306 | ₩75,470 | ₩71,662 | ₩74,290 | +2.74% | 861.7만 |
|---|
| 2025.10.15 | ₩72,306 | ₩74,934 | ₩71,126 | ₩72,842 | +0.74% | 845.6만 |
|---|
| 2025.10.14 | ₩75,470 | ₩76,811 | ₩72,574 | ₩73,754 | -2.27% | 1534.7만 |
|---|
| 2025.10.13 | ₩74,290 | ₩74,612 | ₩72,896 | ₩73,486 | -1.08% | 1056.1만 |
|---|
| 2025.10.10 | ₩70,965 | ₩77,080 | ₩70,375 | ₩76,919 | +8.39% | 1373.8만 |
|---|