시장 데이터를 불러오는 중
전체 종목
ProShares UltraShort Real Estate 과거 주가
ProShares UltraShort Real Estate · SRS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ProShares UltraShort Real Estate · SRS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩60,743 | ₩60,916 | ₩59,567 | ₩59,567 | -1.94% | 1.7만 |
| 2026.10.08 | ₩62,814 | ₩63,455 | ₩61,745 | ₩61,892 | -1.47% | 1.9만 |
| 2026.10.07 | ₩60,943 | ₩62,667 | ₩60,943 | ₩62,653 | +2.81% | 5.4만 |
| 2026.10.06 | ₩61,892 | ₩61,892 | ₩60,676 | ₩61,023 | -1.40% | 1.3만 |
| 2026.10.05 | ₩62,132 | ₩62,841 | ₩61,919 | ₩62,413 | +0.45% | 1.9만 |
| 2026.10.02 | ₩61,705 | ₩62,039 | ₩60,556 | ₩61,999 | +0.48% | 2.3만 |
| 2026.10.01 | ₩62,066 | ₩63,108 | ₩61,972 | ₩62,279 | +0.34% | 3만 |
| 2026.09.30 | ₩60,021 | ₩61,638 | ₩60,021 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,638 |
| +2.69% |
| 2.2만 |
| 2026.09.29 | ₩60,115 | ₩60,943 | ₩59,941 | ₩60,248 | +0.22% | 1.5만 |
|---|
| 2026.09.28 | ₩60,048 | ₩60,569 | ₩59,246 | ₩60,222 | +0.29% | 1.9만 |
|---|
| 2026.09.25 | ₩59,300 | ₩60,208 | ₩59,233 | ₩59,687 | +0.65% | 1.3만 |
|---|
| 2026.09.24 | ₩58,244 | ₩59,300 | ₩58,231 | ₩59,246 | +1.72% | 3.5만 |
|---|
| 2026.09.23 | ₩57,963 | ₩58,872 | ₩57,269 | ₩58,685 | +1.24% | 2.1만 |
|---|
| 2026.09.22 | ₩57,456 | ₩57,536 | ₩57,175 | ₩57,376 | -0.14% | 7.8천 |
|---|
| 2026.09.21 | ₩57,496 | ₩57,910 | ₩57,095 | ₩57,148 | -0.60% | 1.2만 |
|---|
| 2026.09.18 | ₩58,110 | ₩58,271 | ₩57,616 | ₩58,271 | +0.28% | 1.2만 |
|---|
| 2026.09.17 | ₩57,095 | ₩57,322 | ₩56,627 | ₩57,068 | -0.05% | 1.4만 |
|---|
| 2026.09.16 | ₩56,240 | ₩57,963 | ₩55,732 | ₩57,576 | +2.38% | 2.7만 |
|---|
| 2026.09.15 | ₩57,616 | ₩57,656 | ₩56,641 | ₩56,828 | -1.37% | 1.5만 |
|---|
| 2026.09.14 | ₩55,919 | ₩56,961 | ₩55,492 | ₩56,547 | +1.12% | 2.1만 |
|---|
| 2026.09.11 | ₩56,039 | ₩56,213 | ₩55,505 | ₩55,839 | -0.36% | 1.4만 |
|---|
| 2026.09.10 | ₩55,919 | ₩57,042 | ₩55,331 | ₩56,788 | +1.55% | 1.2만 |
|---|
| 2026.09.09 | ₩54,663 | ₩55,906 | ₩54,623 | ₩55,772 | +2.03% | 2.1만 |
|---|
| 2026.09.08 | ₩54,703 | ₩54,703 | ₩53,942 | ₩54,623 | -0.15% | 1만 |
|---|
| 2026.09.04 | ₩53,928 | ₩54,650 | ₩53,728 | ₩54,476 | +1.02% | 7.2천 |
|---|
| 2026.09.03 | ₩54,276 | ₩54,476 | ₩53,634 | ₩53,648 | -1.16% | 1.1만 |
|---|
| 2026.09.02 | ₩54,342 | ₩55,278 | ₩54,342 | ₩54,917 | +1.06% | 1.3만 |
|---|
| 2026.09.01 | ₩53,514 | ₩54,449 | ₩53,514 | ₩54,129 | +1.15% | 6천 |
|---|
| 2026.08.31 | ₩54,262 | ₩54,583 | ₩53,701 | ₩54,008 | -0.47% | 1.7만 |
|---|
| 2026.08.28 | ₩52,298 | ₩53,273 | ₩52,298 | ₩53,153 | +1.64% | 1.8만 |
|---|
| 2026.08.27 | ₩52,111 | ₩52,672 | ₩51,871 | ₩52,632 | +1.00% | 2만 |
|---|
| 2026.08.26 | ₩50,802 | ₩51,630 | ₩50,802 | ₩51,617 | +1.60% | 7.4천 |
|---|
| 2026.08.25 | ₩51,122 | ₩51,296 | ₩50,775 | ₩50,989 | -0.26% | 1.3만 |
|---|
| 2026.08.24 | ₩51,029 | ₩51,750 | ₩51,015 | ₩51,015 | -0.03% | 1만 |
|---|
| 2026.08.21 | ₩51,149 | ₩51,830 | ₩51,149 | ₩51,670 | +1.02% | 1.1만 |
|---|
| 2026.08.20 | ₩52,084 | ₩52,084 | ₩51,162 | ₩51,577 | -0.97% | 1.2만 |
|---|
| 2026.08.19 | ₩51,737 | ₩52,458 | ₩51,697 | ₩51,777 | +0.08% | 1.8만 |
|---|
| 2026.08.18 | ₩51,884 | ₩52,619 | ₩51,510 | ₩52,619 | +1.42% | 1.1만 |
|---|
| 2026.08.17 | ₩51,924 | ₩52,231 | ₩51,871 | ₩52,111 | +0.36% | 1.3만 |
|---|
| 2026.08.14 | ₩51,176 | ₩51,216 | ₩51,015 | ₩51,176 | 0.00% | 5.1천 |
|---|
| 2026.08.13 | ₩52,525 | ₩52,525 | ₩51,256 | ₩51,416 | -2.11% | 1.8만 |
|---|
| 2026.08.12 | ₩53,648 | ₩53,661 | ₩52,873 | ₩52,873 | -1.44% | 1.6만 |
|---|
| 2026.08.11 | ₩53,768 | ₩53,995 | ₩53,300 | ₩53,915 | +0.27% | 4.8천 |
|---|
| 2026.08.10 | ₩52,619 | ₩53,407 | ₩52,619 | ₩53,060 | +0.84% | 1.8만 |
|---|
| 2026.08.07 | ₩51,871 | ₩52,338 | ₩51,189 | ₩51,804 | -0.13% | 1.6만 |
|---|
| 2026.08.06 | ₩50,534 | ₩52,445 | ₩50,494 | ₩52,098 | +3.09% | 2.9만 |
|---|
| 2026.08.05 | ₩50,962 | ₩52,164 | ₩50,962 | ₩51,202 | +0.47% | 1.7만 |
|---|
| 2026.08.04 | ₩51,577 | ₩52,539 | ₩51,122 | ₩51,202 | -0.73% | 4.4천 |
|---|
| 2026.08.03 | ₩51,243 | ₩51,617 | ₩50,895 | ₩51,202 | -0.08% | 1.1만 |
|---|
| 2026.07.31 | ₩51,777 | ₩51,857 | ₩51,216 | ₩51,470 | -0.59% | 2만 |
|---|
| 2026.07.30 | ₩49,866 | ₩51,590 | ₩49,866 | ₩50,935 | +2.14% | 1.4만 |
|---|
| 2026.07.29 | ₩49,840 | ₩49,880 | ₩49,399 | ₩49,546 | -0.59% | 4.3천 |
|---|
| 2026.07.28 | ₩48,771 | ₩49,318 | ₩48,584 | ₩49,305 | +1.10% | 6.3천 |
|---|
| 2026.07.27 | ₩49,626 | ₩49,946 | ₩49,492 | ₩49,773 | +0.30% | 3.9천 |
|---|
| 2026.07.24 | ₩50,361 | ₩50,374 | ₩49,145 | ₩49,505 | -1.70% | 1.5만 |
|---|
| 2026.07.23 | ₩52,058 | ₩52,058 | ₩51,176 | ₩51,657 | -0.77% | 7.7천 |
|---|
| 2026.07.22 | ₩51,055 | ₩51,724 | ₩50,975 | ₩51,550 | +0.97% | 9.5천 |
|---|
| 2026.07.21 | ₩50,882 | ₩51,349 | ₩50,882 | ₩51,189 | +0.60% | 5.3천 |
|---|
| 2026.07.20 | ₩50,761 | ₩51,363 | ₩50,641 | ₩51,015 | +0.50% | 9.4천 |
|---|
| 2026.07.17 | ₩49,960 | ₩50,908 | ₩49,639 | ₩50,601 | +1.28% | 4.5천 |
|---|
| 2026.07.16 | ₩51,977 | ₩51,977 | ₩50,454 | ₩50,588 | -2.67% | 1.2만 |
|---|
| 2026.07.15 | ₩52,245 | ₩52,819 | ₩52,004 | ₩52,579 | +0.64% | 3.8천 |
|---|
| 2026.07.14 | ₩52,645 | ₩52,873 | ₩52,579 | ₩52,726 | +0.15% | 3천 |
|---|
| 2026.07.13 | ₩52,445 | ₩52,659 | ₩51,710 | ₩52,325 | -0.23% | 2만 |
|---|
| 2026.07.10 | ₩52,699 | ₩53,701 | ₩52,686 | ₩52,846 | +0.28% | 1.8만 |
|---|
| 2026.07.09 | ₩53,501 | ₩53,501 | ₩52,779 | ₩53,260 | -0.45% | 5.7천 |
|---|
| 2026.07.08 | ₩52,271 | ₩53,527 | ₩52,271 | ₩53,527 | +2.40% | 9.7천 |
|---|
| 2026.07.07 | ₩52,592 | ₩52,592 | ₩51,189 | ₩51,697 | -1.70% | 1.1만 |
|---|
| 2026.07.06 | ₩52,913 | ₩53,461 | ₩52,913 | ₩53,193 | +0.53% | 4.1천 |
|---|
| 2026.07.02 | ₩52,766 | ₩52,980 | ₩52,285 | ₩52,298 | -0.89% | 6.6천 |
|---|
| 2026.07.01 | ₩54,022 | ₩54,022 | ₩52,565 | ₩53,461 | -1.04% | 1.1만 |
|---|
| 2026.06.30 | ₩52,993 | ₩53,848 | ₩52,966 | ₩53,781 | +1.49% | 1.1만 |
|---|
| 2026.06.29 | ₩51,149 | ₩52,472 | ₩51,136 | ₩51,683 | +1.04% | 7천 |
|---|
| 2026.06.26 | ₩51,911 | ₩51,911 | ₩50,962 | ₩50,975 | -1.80% | 1.3만 |
|---|
| 2026.06.25 | ₩52,766 | ₩53,474 | ₩52,418 | ₩52,485 | -0.53% | 8.1천 |
|---|
| 2026.06.24 | ₩52,058 | ₩52,899 | ₩51,924 | ₩52,699 | +1.23% | 4.7천 |
|---|
| 2026.06.23 | ₩54,262 | ₩54,262 | ₩52,565 | ₩52,752 | -2.78% | 7.2천 |
|---|
| 2026.06.22 | ₩55,465 | ₩55,465 | ₩53,795 | ₩54,262 | -2.17% | 6.7천 |
|---|
| 2026.06.18 | ₩54,276 | ₩55,545 | ₩54,262 | ₩55,518 | +2.29% | 3.8천 |
|---|
| 2026.06.17 | ₩52,779 | ₩55,518 | ₩52,779 | ₩55,331 | +4.84% | 1.1만 |
|---|
| 2026.06.16 | ₩51,871 | ₩52,846 | ₩51,871 | ₩52,592 | +1.39% | 9.9천 |
|---|
| 2026.06.15 | ₩51,737 | ₩52,993 | ₩51,510 | ₩52,792 | +2.04% | 7천 |
|---|
| 2026.06.12 | ₩52,231 | ₩52,231 | ₩51,724 | ₩52,031 | -0.38% | 7.3천 |
|---|
| 2026.06.11 | ₩52,953 | ₩53,233 | ₩52,445 | ₩52,846 | -0.20% | 3.6천 |
|---|
| 2026.06.10 | ₩52,245 | ₩52,712 | ₩52,191 | ₩52,712 | +0.90% | 3.8천 |
|---|
| 2026.06.09 | ₩53,314 | ₩53,314 | ₩52,325 | ₩52,752 | -1.05% | 1.4만 |
|---|
| 2026.06.08 | ₩53,554 | ₩55,278 | ₩53,554 | ₩55,171 | +3.02% | 5.6천 |
|---|
| 2026.06.05 | ₩54,583 | ₩54,583 | ₩52,819 | ₩53,354 | -2.25% | 6.4천 |
|---|
| 2026.06.04 | ₩54,877 | ₩55,438 | ₩54,195 | ₩54,209 | -1.22% | 8.8천 |
|---|
| 2026.06.03 | ₩55,705 | ₩56,427 | ₩55,705 | ₩56,373 | +1.20% | 2.4천 |
|---|
| 2026.06.02 | ₩57,242 | ₩57,563 | ₩56,520 | ₩56,520 | -1.26% | 3천 |
|---|
| 2026.06.01 | ₩55,572 | ₩57,015 | ₩55,572 | ₩57,015 | +2.60% | 3.8천 |
|---|
| 2026.05.29 | ₩54,596 | ₩55,318 | ₩54,596 | ₩55,158 | +1.03% | 4.1천 |
|---|
| 2026.05.28 | ₩54,329 | ₩54,383 | ₩53,487 | ₩54,169 | -0.30% | 1.3만 |
|---|
| 2026.05.27 | ₩53,207 | ₩53,661 | ₩52,993 | ₩53,661 | +0.85% | 7.9천 |
|---|
| 2026.05.26 | ₩53,273 | ₩53,527 | ₩53,260 | ₩53,461 | +0.35% | 1.1만 |
|---|
| 2026.05.22 | ₩53,755 | ₩54,316 | ₩53,648 | ₩53,755 | 0.00% | 5.3천 |
|---|
| 2026.05.21 | ₩54,770 | ₩54,770 | ₩53,902 | ₩53,942 | -1.51% | 6.9천 |
|---|
| 2026.05.20 | ₩55,171 | ₩55,171 | ₩54,062 | ₩54,062 | -2.01% | 4.4천 |
|---|
| 2026.05.19 | ₩56,480 | ₩56,480 | ₩55,224 | ₩55,411 | -1.89% | 1만 |
|---|
| 2026.05.18 | ₩56,881 | ₩56,881 | ₩55,812 | ₩55,812 | -1.88% | 5.6만 |
|---|
| 2026.05.15 | ₩55,973 | ₩57,229 | ₩55,973 | ₩57,162 | +2.12% | 1.2만 |
|---|
| 2026.05.14 | ₩54,262 | ₩55,331 | ₩54,262 | ₩55,318 | +1.95% | 8.1천 |
|---|
| 2026.05.13 | ₩53,928 | ₩55,091 | ₩53,928 | ₩54,570 | +1.19% | 1.4만 |
|---|
| 2026.05.12 | ₩53,447 | ₩54,356 | ₩53,447 | ₩53,674 | +0.42% | 1.2만 |
|---|
| 2026.05.11 | ₩53,247 | ₩53,768 | ₩53,220 | ₩53,648 | +0.75% | 3.4천 |
|---|
| 2026.05.08 | ₩53,621 | ₩54,062 | ₩53,621 | ₩54,048 | +0.80% | 5.3천 |
|---|
| 2026.05.07 | ₩53,661 | ₩54,503 | ₩53,661 | ₩54,075 | +0.77% | 5.4천 |
|---|
| 2026.05.06 | ₩53,888 | ₩53,888 | ₩52,886 | ₩53,153 | -1.36% | 1.6만 |
|---|
| 2026.05.05 | ₩54,783 | ₩55,064 | ₩54,449 | ₩54,596 | -0.34% | 3.8천 |
|---|
| 2026.05.04 | ₩54,570 | ₩55,198 | ₩54,142 | ₩54,823 | +0.47% | 1.6만 |
|---|
| 2026.05.01 | ₩53,567 | ₩54,436 | ₩53,567 | ₩54,209 | +1.20% | 5.5천 |
|---|
| 2026.04.30 | ₩55,999 | ₩56,026 | ₩53,928 | ₩53,942 | -3.67% | 7.5천 |
|---|
| 2026.04.29 | ₩55,478 | ₩56,053 | ₩55,077 | ₩55,946 | +0.84% | 7.3천 |
|---|
| 2026.04.28 | ₩56,026 | ₩56,667 | ₩55,158 | ₩55,158 | -1.55% | 5.9천 |
|---|
| 2026.04.27 | ₩55,852 | ₩56,454 | ₩55,732 | ₩56,347 | +0.89% | 7.8천 |
|---|
| 2026.04.24 | ₩54,676 | ₩55,425 | ₩54,583 | ₩55,411 | +1.34% | 4.3천 |
|---|
| 2026.04.23 | ₩55,291 | ₩56,160 | ₩54,970 | ₩54,984 | -0.56% | 8.3천 |
|---|
| 2026.04.22 | ₩55,451 | ₩56,547 | ₩54,904 | ₩56,293 | +1.52% | 8.4천 |
|---|
| 2026.04.21 | ₩53,648 | ₩55,572 | ₩53,648 | ₩55,518 | +3.49% | 1.1만 |
|---|
| 2026.04.20 | ₩54,075 | ₩54,476 | ₩53,434 | ₩53,434 | -1.19% | 5.3천 |
|---|
| 2026.04.17 | ₩55,051 | ₩55,077 | ₩53,674 | ₩53,781 | -2.31% | 8.9천 |
|---|
| 2026.04.16 | ₩56,120 | ₩56,120 | ₩55,465 | ₩55,465 | -1.17% | 8.7천 |
|---|
| 2026.04.15 | ₩56,574 | ₩57,095 | ₩56,480 | ₩56,480 | -0.17% | 9.9천 |
|---|
| 2026.04.14 | ₩57,402 | ₩57,536 | ₩56,427 | ₩56,427 | -1.70% | 5.9천 |
|---|
| 2026.04.13 | ₩58,431 | ₩58,779 | ₩57,429 | ₩57,429 | -1.72% | 9.5천 |
|---|
| 2026.04.10 | ₩57,937 | ₩58,445 | ₩57,710 | ₩58,097 | +0.28% | 1.1만 |
|---|
| 2026.04.09 | ₩59,513 | ₩59,513 | ₩57,282 | ₩58,177 | -2.25% | 1.2만 |
|---|
| 2026.04.08 | ₩58,859 | ₩59,554 | ₩58,859 | ₩59,019 | +0.27% | 1.8만 |
|---|
| 2026.04.07 | ₩61,705 | ₩61,705 | ₩60,703 | ₩61,157 | -0.89% | 2.7만 |
|---|
| 2026.04.06 | ₩61,438 | ₩61,438 | ₩60,663 | ₩60,983 | -0.74% | 8.8천 |
|---|
| 2026.04.02 | ₩63,749 | ₩63,749 | ₩61,197 | ₩61,317 | -3.81% | 9.1천 |
|---|
| 2026.04.01 | ₩63,442 | ₩63,442 | ₩62,881 | ₩63,268 | -0.27% | 6.5천 |
|---|
| 2026.03.31 | ₩64,831 | ₩65,139 | ₩62,800 | ₩63,722 | -1.71% | 1.2만 |
|---|
| 2026.03.30 | ₩65,513 | ₩66,208 | ₩64,137 | ₩65,847 | +0.51% | 1.5만 |
|---|
| 2026.03.27 | ₩65,526 | ₩66,488 | ₩65,112 | ₩66,275 | +1.14% | 1.4만 |
|---|
| 2026.03.26 | ₩65,647 | ₩65,740 | ₩64,658 | ₩65,540 | -0.16% | 8.2천 |
|---|
| 2026.03.25 | ₩64,350 | ₩65,981 | ₩64,350 | ₩65,473 | +1.74% | 1.7만 |
|---|
| 2026.03.24 | ₩65,486 | ₩65,927 | ₩64,497 | ₩65,834 | +0.53% | 1.6만 |
|---|
| 2026.03.23 | ₩63,763 | ₩64,751 | ₩63,322 | ₩64,738 | +1.53% | 2만 |
|---|
| 2026.03.20 | ₩61,985 | ₩66,114 | ₩61,985 | ₩65,606 | +5.84% | 2.6만 |
|---|
| 2026.03.19 | ₩61,464 | ₩62,413 | ₩61,264 | ₩61,705 | +0.39% | 1.4만 |
|---|
| 2026.03.18 | ₩60,075 | ₩61,384 | ₩59,981 | ₩61,317 | +2.07% | 9.3천 |
|---|
| 2026.03.17 | ₩58,939 | ₩59,487 | ₩58,578 | ₩59,380 | +0.75% | 1.1만 |
|---|
| 2026.03.16 | ₩59,647 | ₩59,848 | ₩59,246 | ₩59,781 | +0.22% | 9.1천 |
|---|
| 2026.03.13 | ₩59,954 | ₩60,663 | ₩59,393 | ₩60,636 | +1.14% | 1.8만 |
|---|
| 2026.03.12 | ₩61,464 | ₩61,464 | ₩60,182 | ₩60,943 | -0.85% | 8.1천 |
|---|
| 2026.03.11 | ₩59,647 | ₩60,369 | ₩59,366 | ₩60,141 | +0.83% | 2만 |
|---|
| 2026.03.10 | ₩58,939 | ₩59,206 | ₩57,897 | ₩58,765 | -0.29% | 1.2만 |
|---|
| 2026.03.09 | ₩59,968 | ₩61,304 | ₩58,244 | ₩58,632 | -2.23% | 3.1만 |
|---|
| 2026.03.06 | ₩58,912 | ₩59,353 | ₩58,591 | ₩58,832 | -0.14% | 2.6만 |
|---|
| 2026.03.05 | ₩57,830 | ₩58,298 | ₩57,509 | ₩57,563 | -0.46% | 1.4만 |
|---|
| 2026.03.04 | ₩56,667 | ₩57,629 | ₩56,387 | ₩56,467 | -0.35% | 1.9만 |
|---|
| 2026.03.03 | ₩57,629 | ₩58,551 | ₩56,293 | ₩56,601 | -1.79% | 2.2만 |
|---|
| 2026.03.02 | ₩56,641 | ₩56,734 | ₩55,705 | ₩55,999 | -1.13% | 2만 |
|---|
| 2026.02.27 | ₩57,402 | ₩57,402 | ₩55,759 | ₩56,226 | -2.05% | 1.6만 |
|---|
| 2026.02.26 | ₩57,229 | ₩57,229 | ₩56,534 | ₩56,761 | -0.82% | 9.9천 |
|---|
| 2026.02.25 | ₩56,814 | ₩57,442 | ₩56,333 | ₩57,255 | +0.78% | 1만 |
|---|
| 2026.02.24 | ₩57,095 | ₩57,148 | ₩56,360 | ₩56,454 | -1.12% | 1.2만 |
|---|
| 2026.02.23 | ₩56,561 | ₩57,148 | ₩56,013 | ₩56,734 | +0.31% | 1.9만 |
|---|
| 2026.02.20 | ₩57,817 | ₩57,817 | ₩56,868 | ₩56,868 | -1.64% | 8.1천 |
|---|
| 2026.02.19 | ₩57,536 | ₩58,191 | ₩57,295 | ₩57,790 | +0.44% | 7.5천 |
|---|
| 2026.02.18 | ₩55,812 | ₩57,469 | ₩55,812 | ₩57,402 | +2.85% | 2.1만 |
|---|
| 2026.02.17 | ₩56,480 | ₩57,122 | ₩55,839 | ₩55,906 | -1.02% | 8.2천 |
|---|
| 2026.02.13 | ₩58,324 | ₩58,618 | ₩56,627 | ₩56,961 | -2.34% | 1.7만 |
|---|
| 2026.02.12 | ₩57,496 | ₩58,632 | ₩56,360 | ₩58,591 | +1.91% | 2.4만 |
|---|
| 2026.02.11 | ₩58,605 | ₩59,019 | ₩58,177 | ₩58,725 | +0.21% | 8.1천 |
|---|
| 2026.02.10 | ₩60,195 | ₩60,195 | ₩58,391 | ₩58,672 | -2.53% | 9천 |
|---|
| 2026.02.09 | ₩61,063 | ₩61,772 | ₩60,355 | ₩60,355 | -1.16% | 7.9천 |
|---|
| 2026.02.06 | ₩62,039 | ₩62,667 | ₩60,970 | ₩61,157 | -1.42% | 1.4만 |
|---|
| 2026.02.05 | ₩63,535 | ₩63,856 | ₩62,627 | ₩63,388 | -0.23% | 8.1천 |
|---|
| 2026.02.04 | ₩63,749 | ₩64,310 | ₩62,092 | ₩62,573 | -1.84% | 8.6천 |
|---|
| 2026.02.03 | ₩64,604 | ₩65,446 | ₩63,963 | ₩64,658 | +0.08% | 1.8만 |
|---|
| 2026.02.02 | ₩63,428 | ₩64,230 | ₩62,466 | ₩64,163 | +1.16% | 1만 |
|---|
| 2026.01.30 | ₩63,455 | ₩64,297 | ₩62,774 | ₩62,774 | -1.07% | 1.4만 |
|---|
| 2026.01.29 | ₩64,203 | ₩64,257 | ₩62,760 | ₩62,934 | -1.98% | 1.5만 |
|---|
| 2026.01.28 | ₩63,241 | ₩64,725 | ₩63,241 | ₩64,537 | +2.05% | 8.2천 |
|---|
| 2026.01.27 | ₩63,188 | ₩63,575 | ₩63,041 | ₩63,255 | +0.11% | 1.5만 |
|---|
| 2026.01.26 | ₩62,747 | ₩63,402 | ₩62,653 | ₩63,268 | +0.83% | 2만 |
|---|
| 2026.01.23 | ₩63,722 | ₩64,137 | ₩63,054 | ₩63,268 | -0.71% | 1.2만 |
|---|
| 2026.01.22 | ₩62,012 | ₩63,589 | ₩61,959 | ₩63,549 | +2.48% | 1.9만 |
|---|
| 2026.01.21 | ₩61,865 | ₩63,228 | ₩61,745 | ₩62,279 | +0.67% | 1.6만 |
|---|
| 2026.01.20 | ₩61,023 | ₩62,787 | ₩61,023 | ₩62,720 | +2.78% | 2.4만 |
|---|
| 2026.01.16 | ₩61,945 | ₩62,039 | ₩60,035 | ₩60,342 | -2.59% | 3.4만 |
|---|
| 2026.01.15 | ₩61,812 | ₩62,533 | ₩61,544 | ₩61,865 | +0.09% | 1.6만 |
|---|
| 2026.01.14 | ₩63,763 | ₩64,043 | ₩62,787 | ₩62,800 | -1.51% | 1.6만 |
|---|
| 2026.01.13 | ₩65,366 | ₩66,355 | ₩64,097 | ₩64,177 | -1.82% | 1.3만 |
|---|
| 2026.01.12 | ₩65,446 | ₩65,660 | ₩64,778 | ₩65,179 | -0.41% | 2.7만 |
|---|
| 2026.01.09 | ₩65,780 | ₩65,780 | ₩64,725 | ₩65,526 | -0.39% | 5.8천 |
|---|
| 2026.01.08 | ₩66,969 | ₩66,969 | ₩65,232 | ₩65,660 | -1.96% | 6.8천 |
|---|
| 2026.01.07 | ₩64,137 | ₩66,729 | ₩64,137 | ₩66,675 | +3.96% | 1.9만 |
|---|
| 2026.01.06 | ₩65,727 | ₩65,753 | ₩64,497 | ₩64,885 | -1.28% | 8.1천 |
|---|
| 2026.01.05 | ₩66,288 | ₩66,769 | ₩65,272 | ₩65,700 | -0.89% | 9.7천 |
|---|
| 2026.01.02 | ₩66,475 | ₩66,675 | ₩65,513 | ₩65,914 | -0.84% | 1.5만 |
|---|
| 2025.12.31 | ₩65,232 | ₩65,954 | ₩65,232 | ₩65,927 | +1.07% | 1.2만 |
|---|
| 2025.12.30 | ₩65,139 | ₩65,139 | ₩64,711 | ₩64,738 | -0.62% | 7천 |
|---|
| 2025.12.29 | ₩65,005 | ₩65,272 | ₩64,658 | ₩64,938 | -0.10% | 8.7천 |
|---|
| 2025.12.26 | ₩65,486 | ₩65,940 | ₩65,312 | ₩65,326 | -0.24% | 4.4천 |
|---|
| 2025.12.24 | ₩65,847 | ₩65,847 | ₩65,339 | ₩65,526 | -0.49% | 2.9천 |
|---|
| 2025.12.23 | ₩67,317 | ₩67,544 | ₩66,929 | ₩66,956 | -0.54% | 4천 |
|---|
| 2025.12.22 | ₩67,758 | ₩67,878 | ₩66,876 | ₩66,876 | -1.30% | 1만 |
|---|
| 2025.12.19 | ₩67,611 | ₩67,824 | ₩66,969 | ₩67,824 | +0.32% | 4.8천 |
|---|
| 2025.12.18 | ₩65,620 | ₩67,384 | ₩65,620 | ₩67,210 | +2.42% | 1.2만 |
|---|
| 2025.12.17 | ₩66,595 | ₩66,822 | ₩66,168 | ₩66,448 | -0.22% | 2.9천 |
|---|
| 2025.12.16 | ₩65,553 | ₩67,009 | ₩65,553 | ₩66,983 | +2.18% | 9.8천 |
|---|
| 2025.12.15 | ₩65,593 | ₩66,675 | ₩65,446 | ₩65,820 | +0.35% | 9.5천 |
|---|
| 2025.12.12 | ₩65,272 | ₩66,609 | ₩65,246 | ₩66,381 | +1.70% | 4.4천 |
|---|
| 2025.12.11 | ₩66,328 | ₩66,609 | ₩65,753 | ₩66,181 | -0.22% | 6.9천 |
|---|
| 2025.12.10 | ₩66,435 | ₩66,969 | ₩66,074 | ₩66,836 | +0.60% | 6.1천 |
|---|
| 2025.12.09 | ₩66,128 | ₩67,103 | ₩66,128 | ₩67,076 | +1.43% | 4.7천 |
|---|
| 2025.12.08 | ₩65,967 | ₩66,328 | ₩65,753 | ₩66,328 | +0.55% | 5천 |
|---|
| 2025.12.05 | ₩65,687 | ₩65,687 | ₩64,885 | ₩65,446 | -0.37% | 3.8천 |
|---|
| 2025.12.04 | ₩64,925 | ₩65,433 | ₩64,684 | ₩65,393 | +0.72% | 3.6천 |
|---|
| 2025.12.03 | ₩65,366 | ₩65,700 | ₩64,818 | ₩65,059 | -0.47% | 5.2천 |
|---|
| 2025.12.02 | ₩65,272 | ₩65,767 | ₩65,045 | ₩65,272 | 0.00% | 4천 |
|---|
| 2025.12.01 | ₩64,337 | ₩65,059 | ₩64,297 | ₩65,032 | +1.08% | 5.2천 |
|---|
| 2025.11.28 | ₩63,869 | ₩63,909 | ₩62,934 | ₩63,175 | -1.09% | 3.4천 |
|---|
| 2025.11.26 | ₩64,217 | ₩64,217 | ₩63,175 | ₩63,776 | -0.69% | 6.9천 |
|---|
| 2025.11.25 | ₩64,952 | ₩65,272 | ₩63,843 | ₩64,284 | -1.03% | 8.1천 |
|---|
| 2025.11.24 | ₩65,620 | ₩66,194 | ₩65,272 | ₩65,366 | -0.39% | 5.2천 |
|---|
| 2025.11.21 | ₩67,130 | ₩67,130 | ₩65,045 | ₩65,553 | -2.35% | 1.1만 |
|---|
| 2025.11.20 | ₩66,956 | ₩67,237 | ₩65,299 | ₩67,210 | +0.38% | 6천 |
|---|
| 2025.11.19 | ₩65,967 | ₩66,983 | ₩65,967 | ₩66,729 | +1.15% | 6.1천 |
|---|
| 2025.11.18 | ₩66,061 | ₩66,355 | ₩65,540 | ₩65,767 | -0.44% | 3.8천 |
|---|
| 2025.11.17 | ₩65,433 | ₩66,568 | ₩65,139 | ₩66,181 | +1.14% | 6.3천 |
|---|
| 2025.11.14 | ₩65,580 | ₩65,994 | ₩65,165 | ₩65,353 | -0.35% | 9.1천 |
|---|
| 2025.11.13 | ₩64,364 | ₩65,780 | ₩64,324 | ₩65,593 | +1.91% | 2.1만 |
|---|
| 2025.11.12 | ₩63,281 | ₩63,950 | ₩63,241 | ₩63,909 | +0.99% | 6.5천 |
|---|
| 2025.11.11 | ₩63,763 | ₩63,763 | ₩62,881 | ₩62,894 | -1.36% | 3천 |
|---|
| 2025.11.10 | ₩64,270 | ₩65,259 | ₩63,896 | ₩64,391 | +0.19% | 1.4만 |
|---|
| 2025.11.07 | ₩65,820 | ₩65,820 | ₩64,244 | ₩64,244 | -2.40% | 7.5천 |
|---|
| 2025.11.06 | ₩65,165 | ₩65,954 | ₩65,099 | ₩65,940 | +1.19% | 1.1만 |
|---|
| 2025.11.05 | ₩64,858 | ₩65,860 | ₩64,858 | ₩65,326 | +0.72% | 9.9천 |
|---|
| 2025.11.04 | ₩65,419 | ₩65,834 | ₩65,045 | ₩65,206 | -0.33% | 7.7천 |
|---|
| 2025.11.03 | ₩66,087 | ₩67,183 | ₩65,566 | ₩65,620 | -0.71% | 1.4만 |
|---|
| 2025.10.31 | ₩66,221 | ₩66,221 | ₩64,872 | ₩65,326 | -1.35% | 5.6천 |
|---|
| 2025.10.30 | ₩66,582 | ₩66,582 | ₩64,631 | ₩65,272 | -1.97% | 7.5만 |
|---|
| 2025.10.29 | ₩63,375 | ₩66,368 | ₩63,375 | ₩66,034 | +4.20% | 3.2만 |
|---|
| 2025.10.28 | ₩60,462 | ₩62,573 | ₩60,462 | ₩62,560 | +3.47% | 2만 |
|---|
| 2025.10.27 | ₩60,355 | ₩60,689 | ₩59,861 | ₩59,954 | -0.66% | 2.2만 |
|---|
| 2025.10.24 | ₩60,061 | ₩60,182 | ₩59,527 | ₩60,182 | +0.20% | 2.7만 |
|---|
| 2025.10.23 | ₩60,128 | ₩61,504 | ₩59,928 | ₩60,529 | +0.67% | 1.6만 |
|---|
| 2025.10.22 | ₩60,863 | ₩60,957 | ₩60,262 | ₩60,476 | -0.64% | 1.8만 |
|---|
| 2025.10.21 | ₩60,569 | ₩61,210 | ₩60,355 | ₩60,943 | +0.62% | 3.1만 |
|---|
| 2025.10.20 | ₩61,397 | ₩61,504 | ₩60,542 | ₩60,542 | -1.39% | 5.1만 |
|---|
| 2025.10.17 | ₩62,560 | ₩62,961 | ₩61,651 | ₩61,798 | -1.22% | 4.6만 |
|---|
| 2025.10.16 | ₩61,865 | ₩62,573 | ₩61,531 | ₩62,573 | +1.14% | 1.9만 |
|---|
| 2025.10.15 | ₩63,081 | ₩63,121 | ₩61,758 | ₩62,079 | -1.59% | 3.2만 |
|---|
| 2025.10.14 | ₩65,246 | ₩65,366 | ₩63,883 | ₩63,976 | -1.95% | 2.3만 |
|---|
| 2025.10.13 | ₩65,954 | ₩66,074 | ₩65,139 | ₩65,246 | -1.07% | 2.6만 |
|---|
| 2025.10.10 | ₩64,217 | ₩66,021 | ₩64,097 | ₩65,914 | +2.64% | 3만 |
|---|