시장 데이터를 불러오는 중
전체 종목
ProShares UltraShort Semiconductors 과거 주가
ProShares UltraShort Semiconductors · SSG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ProShares UltraShort Semiconductors · SSG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩13,534 | ₩14,164 | ₩13,534 | ₩14,137 | +4.46% | 65.8만 |
| 2026.10.08 | ₩13,440 | ₩14,084 | ₩13,199 | ₩13,950 | +3.79% | 100.5만 |
| 2026.10.07 | ₩13,360 | ₩13,387 | ₩13,052 | ₩13,065 | -2.21% | 49.2만 |
| 2026.10.06 | ₩12,797 | ₩12,998 | ₩12,663 | ₩12,971 | +1.36% | 153만 |
| 2026.10.05 | ₩13,280 | ₩13,320 | ₩13,012 | ₩13,038 | -1.82% | 72.9만 |
| 2026.10.02 | ₩13,199 | ₩13,347 | ₩12,931 | ₩13,320 | +0.91% | 155.5만 |
| 2026.10.01 | ₩13,896 | ₩14,137 | ₩13,588 | ₩13,749 | -1.06% | 122.2만 |
| 2026.09.30 | ₩13,909 | ₩14,017 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,017 |
| +0.77% |
| 67.8만 |
| 2026.09.29 | ₩13,775 | ₩14,110 | ₩13,668 | ₩14,097 | +2.33% | 85.8만 |
|---|
| 2026.09.28 | ₩13,990 | ₩14,472 | ₩13,735 | ₩14,191 | +1.44% | 59.6만 |
|---|
| 2026.09.25 | ₩14,043 | ₩14,271 | ₩13,936 | ₩14,057 | +0.10% | 129.3만 |
|---|
| 2026.09.24 | ₩14,713 | ₩14,780 | ₩14,204 | ₩14,204 | -3.46% | 145.1만 |
|---|
| 2026.09.23 | ₩13,936 | ₩14,432 | ₩13,856 | ₩14,191 | +1.83% | 48.5만 |
|---|
| 2026.09.22 | ₩14,419 | ₩14,606 | ₩13,909 | ₩13,976 | -3.07% | 50.1만 |
|---|
| 2026.09.21 | ₩15,102 | ₩15,223 | ₩14,325 | ₩14,432 | -4.44% | 71.5만 |
|---|
| 2026.09.18 | ₩16,120 | ₩16,147 | ₩15,517 | ₩15,571 | -3.41% | 20.6만 |
|---|
| 2026.09.17 | ₩16,388 | ₩16,482 | ₩16,161 | ₩16,241 | -0.90% | 25만 |
|---|
| 2026.09.16 | ₩17,099 | ₩17,621 | ₩16,817 | ₩17,340 | +1.41% | 46.3만 |
|---|
| 2026.09.15 | ₩17,286 | ₩17,688 | ₩17,179 | ₩17,554 | +1.55% | 22만 |
|---|
| 2026.09.14 | ₩17,635 | ₩17,889 | ₩17,367 | ₩17,608 | -0.15% | 68.7만 |
|---|
| 2026.09.11 | ₩15,986 | ₩16,254 | ₩15,839 | ₩16,214 | +1.42% | 33.3만 |
|---|
| 2026.09.10 | ₩16,254 | ₩16,482 | ₩16,147 | ₩16,402 | +0.91% | 34.8만 |
|---|
| 2026.09.09 | ₩15,705 | ₩15,772 | ₩15,477 | ₩15,611 | -0.60% | 24.5만 |
|---|
| 2026.09.08 | ₩15,209 | ₩15,678 | ₩15,075 | ₩15,598 | +2.56% | 25.8만 |
|---|
| 2026.09.04 | ₩16,107 | ₩16,107 | ₩15,517 | ₩15,732 | -2.33% | 42.5만 |
|---|
| 2026.09.03 | ₩16,790 | ₩17,152 | ₩16,308 | ₩16,388 | -2.39% | 31.8만 |
|---|
| 2026.09.02 | ₩17,032 | ₩17,179 | ₩16,295 | ₩16,482 | -3.23% | 27.2만 |
|---|
| 2026.09.01 | ₩17,152 | ₩17,474 | ₩16,790 | ₩17,099 | -0.31% | 38.8만 |
|---|
| 2026.08.31 | ₩16,777 | ₩16,951 | ₩16,536 | ₩16,536 | -1.44% | 32.4만 |
|---|
| 2026.08.28 | ₩15,973 | ₩16,991 | ₩15,839 | ₩16,911 | +5.87% | 57만 |
|---|
| 2026.08.27 | ₩16,174 | ₩16,549 | ₩15,799 | ₩15,826 | -2.15% | 104.5만 |
|---|
| 2026.08.26 | ₩17,501 | ₩17,688 | ₩17,219 | ₩17,474 | -0.15% | 30.7만 |
|---|
| 2026.08.25 | ₩17,353 | ₩17,621 | ₩17,018 | ₩17,313 | -0.23% | 34.3만 |
|---|
| 2026.08.24 | ₩17,273 | ₩18,050 | ₩17,152 | ₩17,916 | +3.72% | 56만 |
|---|
| 2026.08.21 | ₩16,375 | ₩17,072 | ₩16,362 | ₩16,911 | +3.27% | 26.8만 |
|---|
| 2026.08.20 | ₩16,924 | ₩16,965 | ₩16,482 | ₩16,670 | -1.50% | 26.8만 |
|---|
| 2026.08.19 | ₩15,946 | ₩17,045 | ₩15,919 | ₩16,790 | +5.29% | 65만 |
|---|
| 2026.08.18 | ₩15,933 | ₩16,429 | ₩15,799 | ₩16,161 | +1.43% | 59.1만 |
|---|
| 2026.08.17 | ₩15,022 | ₩15,115 | ₩14,673 | ₩15,048 | +0.18% | 41.8만 |
|---|
| 2026.08.14 | ₩15,142 | ₩15,477 | ₩15,035 | ₩15,236 | +0.62% | 25.5만 |
|---|
| 2026.08.13 | ₩15,209 | ₩15,316 | ₩14,687 | ₩15,035 | -1.15% | 75.9만 |
|---|
| 2026.08.12 | ₩15,303 | ₩15,544 | ₩15,048 | ₩15,290 | -0.09% | 59.6만 |
|---|
| 2026.08.11 | ₩15,692 | ₩16,321 | ₩15,692 | ₩16,120 | +2.73% | 32.7만 |
|---|
| 2026.08.10 | ₩15,383 | ₩16,201 | ₩15,370 | ₩16,201 | +5.31% | 51.9만 |
|---|
| 2026.08.07 | ₩15,397 | ₩15,946 | ₩15,303 | ₩15,383 | -0.09% | 37.2만 |
|---|
| 2026.08.06 | ₩16,201 | ₩16,482 | ₩15,504 | ₩16,013 | -1.16% | 49.9만 |
|---|
| 2026.08.05 | ₩16,027 | ₩16,040 | ₩15,370 | ₩15,893 | -0.84% | 76.9만 |
|---|
| 2026.08.04 | ₩16,817 | ₩16,817 | ₩15,866 | ₩16,053 | -4.54% | 92.5만 |
|---|
| 2026.08.03 | ₩19,417 | ₩19,631 | ₩17,715 | ₩17,956 | -7.52% | 56.6만 |
|---|
| 2026.07.31 | ₩17,434 | ₩19,135 | ₩17,380 | ₩18,559 | +6.46% | 84만 |
|---|
| 2026.07.30 | ₩19,980 | ₩20,141 | ₩18,358 | ₩18,747 | -6.17% | 85.2만 |
|---|
| 2026.07.29 | ₩20,060 | ₩21,802 | ₩19,645 | ₩21,534 | +7.35% | 93만 |
|---|
| 2026.07.28 | ₩19,899 | ₩20,610 | ₩19,363 | ₩19,752 | -0.74% | 155.3만 |
|---|
| 2026.07.27 | ₩17,326 | ₩19,363 | ₩17,300 | ₩18,760 | +8.28% | 89.2만 |
|---|
| 2026.07.24 | ₩16,978 | ₩17,956 | ₩16,817 | ₩17,608 | +3.71% | 64.7만 |
|---|
| 2026.07.23 | ₩16,589 | ₩17,018 | ₩16,348 | ₩16,630 | +0.24% | 44.3만 |
|---|
| 2026.07.22 | ₩17,420 | ₩17,420 | ₩16,053 | ₩16,348 | -6.15% | 77.1만 |
|---|
| 2026.07.21 | ₩17,072 | ₩17,594 | ₩16,710 | ₩16,831 | -1.41% | 76.8만 |
|---|
| 2026.07.20 | ₩17,702 | ₩18,398 | ₩17,393 | ₩18,331 | +3.56% | 79.8만 |
|---|
| 2026.07.17 | ₩19,055 | ₩19,819 | ₩17,782 | ₩18,559 | -2.60% | 140.6만 |
|---|
| 2026.07.16 | ₩17,273 | ₩18,144 | ₩17,259 | ₩17,929 | +3.80% | 102.6만 |
|---|
| 2026.07.15 | ₩15,893 | ₩17,554 | ₩15,879 | ₩16,643 | +4.72% | 110.6만 |
|---|
| 2026.07.14 | ₩16,013 | ₩16,978 | ₩15,946 | ₩16,161 | +0.92% | 87.5만 |
|---|
| 2026.07.13 | ₩16,777 | ₩17,434 | ₩16,589 | ₩17,380 | +3.59% | 104.8만 |
|---|
| 2026.07.10 | ₩16,924 | ₩16,951 | ₩15,879 | ₩16,000 | -5.46% | 57.5만 |
|---|
| 2026.07.09 | ₩16,080 | ₩16,857 | ₩16,013 | ₩16,469 | +2.42% | 72.4만 |
|---|
| 2026.07.08 | ₩18,653 | ₩18,653 | ₩17,072 | ₩17,407 | -6.68% | 94.9만 |
|---|
| 2026.07.07 | ₩18,707 | ₩19,176 | ₩17,983 | ₩18,197 | -2.72% | 165.8만 |
|---|
| 2026.07.06 | ₩17,099 | ₩17,367 | ₩16,603 | ₩17,326 | +1.33% | 69.7만 |
|---|
| 2026.07.02 | ₩16,737 | ₩18,425 | ₩16,281 | ₩17,929 | +7.13% | 141.7만 |
|---|
| 2026.07.01 | ₩16,161 | ₩16,656 | ₩16,067 | ₩16,603 | +2.74% | 101.8만 |
|---|
| 2026.06.30 | ₩16,053 | ₩16,187 | ₩15,089 | ₩15,223 | -5.18% | 62.2만 |
|---|
| 2026.06.29 | ₩17,032 | ₩18,157 | ₩16,241 | ₩16,254 | -4.56% | 80.1만 |
|---|
| 2026.06.26 | ₩16,884 | ₩17,367 | ₩16,589 | ₩17,367 | +2.86% | 112.7만 |
|---|
| 2026.06.25 | ₩15,303 | ₩17,152 | ₩15,303 | ₩15,933 | +4.12% | 116.3만 |
|---|
| 2026.06.24 | ₩16,388 | ₩17,474 | ₩16,335 | ₩16,777 | +2.37% | 106.6만 |
|---|
| 2026.06.23 | ₩16,509 | ₩16,884 | ₩16,094 | ₩16,737 | +1.38% | 120.7만 |
|---|
| 2026.06.22 | ₩14,660 | ₩15,169 | ₩14,620 | ₩14,941 | +1.92% | 77.3만 |
|---|
| 2026.06.18 | ₩15,611 | ₩15,705 | ₩15,035 | ₩15,062 | -3.52% | 154.5만 |
|---|
| 2026.06.17 | ₩16,375 | ₩16,898 | ₩15,906 | ₩16,804 | +2.62% | 84.3만 |
|---|
| 2026.06.16 | ₩15,799 | ₩17,058 | ₩15,799 | ₩17,018 | +7.72% | 68.8만 |
|---|
| 2026.06.15 | ₩16,013 | ₩16,201 | ₩15,638 | ₩15,665 | -2.18% | 93.7만 |
|---|
| 2026.06.12 | ₩17,769 | ₩17,929 | ₩16,978 | ₩17,286 | -2.71% | 111.8만 |
|---|
| 2026.06.11 | ₩19,082 | ₩19,296 | ₩17,434 | ₩17,648 | -7.51% | 184.7만 |
|---|
| 2026.06.10 | ₩19,216 | ₩19,846 | ₩18,251 | ₩19,725 | +2.65% | 168.7만 |
|---|
| 2026.06.09 | ₩17,313 | ₩20,368 | ₩17,192 | ₩18,278 | +5.57% | 253.4만 |
|---|
| 2026.06.08 | ₩18,010 | ₩18,653 | ₩17,648 | ₩17,970 | -0.22% | 97.4만 |
|---|
| 2026.06.05 | ₩17,769 | ₩19,551 | ₩17,702 | ₩19,551 | +10.03% | 212.1만 |
|---|
| 2026.06.04 | ₩17,340 | ₩17,782 | ₩16,321 | ₩16,737 | -3.48% | 124.2만 |
|---|
| 2026.06.03 | ₩15,437 | ₩16,295 | ₩15,330 | ₩15,933 | +3.21% | 73.8만 |
|---|
| 2026.06.02 | ₩15,812 | ₩16,120 | ₩15,397 | ₩15,718 | -0.59% | 112.4만 |
|---|
| 2026.06.01 | ₩17,434 | ₩17,514 | ₩16,362 | ₩16,563 | -5.00% | 75만 |
|---|
| 2026.05.29 | ₩17,407 | ₩17,648 | ₩16,911 | ₩17,648 | +1.39% | 68.9만 |
|---|
| 2026.05.28 | ₩18,104 | ₩18,358 | ₩17,487 | ₩17,675 | -2.37% | 98.3만 |
|---|
| 2026.05.27 | ₩17,353 | ₩18,626 | ₩17,286 | ₩18,010 | +3.78% | 115.8만 |
|---|
| 2026.05.26 | ₩18,238 | ₩18,291 | ₩17,407 | ₩17,715 | -2.87% | 50.2만 |
|---|
| 2026.05.22 | ₩18,626 | ₩19,068 | ₩18,465 | ₩19,001 | +2.01% | 36.9만 |
|---|
| 2026.05.21 | ₩18,975 | ₩19,444 | ₩18,519 | ₩18,921 | -0.28% | 33만 |
|---|
| 2026.05.20 | ₩19,417 | ₩19,537 | ₩18,559 | ₩18,814 | -3.11% | 73.7만 |
|---|
| 2026.05.19 | ₩20,315 | ₩20,851 | ₩19,216 | ₩19,913 | -1.98% | 92.2만 |
|---|
| 2026.05.18 | ₩18,345 | ₩20,275 | ₩18,291 | ₩19,604 | +6.87% | 92.1만 |
|---|
| 2026.05.15 | ₩18,532 | ₩19,055 | ₩18,251 | ₩18,988 | +2.46% | 101.4만 |
|---|
| 2026.05.14 | ₩18,358 | ₩18,358 | ₩17,300 | ₩17,460 | -4.89% | 51.5만 |
|---|
| 2026.05.13 | ₩18,425 | ₩19,202 | ₩18,144 | ₩18,425 | 0.00% | 42.6만 |
|---|
| 2026.05.12 | ₩19,109 | ₩20,194 | ₩18,519 | ₩19,055 | -0.28% | 91.9만 |
|---|
| 2026.05.11 | ₩19,176 | ₩19,176 | ₩18,264 | ₩18,492 | -3.56% | 70.6만 |
|---|
| 2026.05.08 | ₩20,556 | ₩20,556 | ₩19,202 | ₩19,296 | -6.13% | 57만 |
|---|
| 2026.05.07 | ₩21,132 | ₩21,507 | ₩20,342 | ₩21,199 | +0.32% | 43.6만 |
|---|
| 2026.05.06 | ₩21,842 | ₩22,218 | ₩20,784 | ₩20,824 | -4.66% | 71.5만 |
|---|
| 2026.05.05 | ₩23,504 | ₩23,531 | ₩22,673 | ₩22,981 | -2.22% | 40.9만 |
|---|
| 2026.05.04 | ₩23,799 | ₩24,710 | ₩23,424 | ₩24,107 | +1.30% | 20.3만 |
|---|
| 2026.05.01 | ₩24,120 | ₩24,281 | ₩23,678 | ₩23,986 | -0.56% | 20.4만 |
|---|
| 2026.04.30 | ₩23,504 | ₩24,898 | ₩23,236 | ₩24,107 | +2.57% | 25.7만 |
|---|
| 2026.04.29 | ₩23,718 | ₩24,254 | ₩23,598 | ₩23,759 | +0.17% | 22.2만 |
|---|
| 2026.04.28 | ₩24,375 | ₩24,750 | ₩23,665 | ₩23,973 | -1.65% | 59.8만 |
|---|
| 2026.04.27 | ₩23,182 | ₩23,946 | ₩22,700 | ₩22,740 | -1.91% | 49.1만 |
|---|
| 2026.04.24 | ₩24,362 | ₩24,777 | ₩22,995 | ₩23,383 | -4.02% | 73.7만 |
|---|
| 2026.04.23 | ₩25,340 | ₩26,090 | ₩24,710 | ₩25,501 | +0.63% | 32.7만 |
|---|
| 2026.04.22 | ₩26,331 | ₩26,680 | ₩25,460 | ₩25,501 | -3.16% | 33.9만 |
|---|
| 2026.04.21 | ₩26,573 | ₩27,135 | ₩26,532 | ₩26,881 | +1.16% | 25.8만 |
|---|
| 2026.04.20 | ₩26,908 | ₩27,511 | ₩26,666 | ₩26,707 | -0.75% | 24.3만 |
|---|
| 2026.04.17 | ₩26,894 | ₩27,202 | ₩26,559 | ₩26,573 | -1.20% | 24.7만 |
|---|
| 2026.04.16 | ₩28,047 | ₩28,408 | ₩27,336 | ₩27,524 | -1.86% | 22만 |
|---|
| 2026.04.15 | ₩28,489 | ₩28,904 | ₩27,779 | ₩27,805 | -2.40% | 33.2만 |
|---|
| 2026.04.14 | ₩29,601 | ₩29,963 | ₩28,475 | ₩28,475 | -3.80% | 45.5만 |
|---|
| 2026.04.13 | ₩31,410 | ₩31,410 | ₩30,016 | ₩30,097 | -4.18% | 44.7만 |
|---|
| 2026.04.10 | ₩32,147 | ₩32,147 | ₩30,137 | ₩30,767 | -4.29% | 76.8만 |
|---|
| 2026.04.09 | ₩33,501 | ₩33,501 | ₩32,268 | ₩32,361 | -3.40% | 21.3만 |
|---|
| 2026.04.08 | ₩33,005 | ₩34,599 | ₩32,723 | ₩33,434 | +1.30% | 26.7만 |
|---|
| 2026.04.07 | ₩37,588 | ₩38,673 | ₩36,623 | ₩36,636 | -2.53% | 12.4만 |
|---|
| 2026.04.06 | ₩37,802 | ₩38,432 | ₩37,668 | ₩37,722 | -0.21% | 7.4만 |
|---|
| 2026.04.02 | ₩41,139 | ₩41,139 | ₩38,110 | ₩38,137 | -7.30% | 14.8만 |
|---|
| 2026.04.01 | ₩39,330 | ₩39,638 | ₩37,842 | ₩38,593 | -1.87% | 16.2만 |
|---|
| 2026.03.31 | ₩43,524 | ₩43,939 | ₩40,053 | ₩40,187 | -7.67% | 31.5만 |
|---|
| 2026.03.30 | ₩42,586 | ₩45,735 | ₩41,916 | ₩45,239 | +6.23% | 35만 |
|---|
| 2026.03.27 | ₩41,594 | ₩43,162 | ₩41,393 | ₩42,894 | +3.12% | 35.5만 |
|---|
| 2026.03.26 | ₩39,303 | ₩41,286 | ₩39,062 | ₩41,273 | +5.01% | 14.7만 |
|---|
| 2026.03.25 | ₩38,351 | ₩38,351 | ₩37,025 | ₩37,815 | -1.40% | 8.3만 |
|---|
| 2026.03.24 | ₩39,624 | ₩39,946 | ₩38,619 | ₩39,088 | -1.35% | 17.3만 |
|---|
| 2026.03.23 | ₩38,780 | ₩39,517 | ₩37,708 | ₩39,142 | +0.93% | 21.6만 |
|---|
| 2026.03.20 | ₩38,258 | ₩40,871 | ₩38,258 | ₩40,415 | +5.64% | 17.4만 |
|---|
| 2026.03.19 | ₩40,040 | ₩40,201 | ₩37,681 | ₩38,244 | -4.48% | 11.3만 |
|---|
| 2026.03.18 | ₩37,601 | ₩38,177 | ₩37,119 | ₩38,177 | +1.53% | 4.7만 |
|---|
| 2026.03.17 | ₩36,864 | ₩37,963 | ₩36,690 | ₩37,547 | +1.85% | 7.8만 |
|---|
| 2026.03.16 | ₩37,172 | ₩37,722 | ₩35,926 | ₩37,467 | +0.79% | 10.8만 |
|---|
| 2026.03.13 | ₩36,851 | ₩38,847 | ₩36,636 | ₩38,753 | +5.16% | 10.5만 |
|---|
| 2026.03.12 | ₩36,730 | ₩38,231 | ₩36,730 | ₩37,735 | +2.74% | 11.1만 |
|---|
| 2026.03.11 | ₩36,462 | ₩36,475 | ₩35,497 | ₩36,194 | -0.74% | 11.4만 |
|---|
| 2026.03.10 | ₩37,105 | ₩37,105 | ₩35,725 | ₩36,596 | -1.37% | 9만 |
|---|
| 2026.03.09 | ₩40,911 | ₩41,058 | ₩37,119 | ₩37,454 | -8.45% | 20.8만 |
|---|
| 2026.03.06 | ₩39,289 | ₩40,294 | ₩37,735 | ₩40,067 | +1.98% | 14.4만 |
|---|
| 2026.03.05 | ₩38,298 | ₩39,464 | ₩37,172 | ₩37,695 | -1.57% | 18.9만 |
|---|
| 2026.03.04 | ₩38,445 | ₩38,995 | ₩37,293 | ₩37,976 | -1.22% | 12.8만 |
|---|
| 2026.03.03 | ₩39,330 | ₩40,388 | ₩38,887 | ₩39,330 | 0.00% | 61.2만 |
|---|
| 2026.03.02 | ₩39,973 | ₩40,013 | ₩37,320 | ₩37,507 | -6.17% | 26만 |
|---|
| 2026.02.27 | ₩38,191 | ₩38,619 | ₩37,253 | ₩38,459 | +0.70% | 19.7만 |
|---|
| 2026.02.26 | ₩34,532 | ₩37,427 | ₩34,372 | ₩36,636 | +6.09% | 29만 |
|---|
| 2026.02.25 | ₩34,063 | ₩34,063 | ₩33,192 | ₩33,675 | -1.14% | 42.3만 |
|---|
| 2026.02.24 | ₩35,350 | ₩36,355 | ₩34,425 | ₩34,787 | -1.59% | 31.9만 |
|---|
| 2026.02.23 | ₩34,934 | ₩35,819 | ₩34,412 | ₩35,296 | +1.04% | 12.5만 |
|---|
| 2026.02.20 | ₩36,623 | ₩36,623 | ₩34,894 | ₩35,283 | -3.66% | 8.9만 |
|---|
| 2026.02.19 | ₩36,274 | ₩36,462 | ₩35,631 | ₩35,819 | -1.26% | 6.5만 |
|---|
| 2026.02.18 | ₩35,551 | ₩36,288 | ₩34,894 | ₩35,658 | +0.30% | 19.6만 |
|---|
| 2026.02.17 | ₩38,284 | ₩38,914 | ₩35,886 | ₩36,609 | -4.38% | 13.7만 |
|---|
| 2026.02.13 | ₩36,315 | ₩37,574 | ₩36,140 | ₩37,186 | +2.40% | 8.8만 |
|---|
| 2026.02.12 | ₩34,372 | ₩36,730 | ₩33,996 | ₩36,395 | +5.89% | 36만 |
|---|
| 2026.02.11 | ₩34,425 | ₩36,033 | ₩34,171 | ₩34,908 | +1.40% | 23.7만 |
|---|
| 2026.02.10 | ₩34,988 | ₩36,194 | ₩34,961 | ₩36,047 | +3.03% | 14.8만 |
|---|
| 2026.02.09 | ₩37,440 | ₩37,440 | ₩34,532 | ₩35,484 | -5.23% | 21.1만 |
|---|
| 2026.02.06 | ₩40,603 | ₩41,005 | ₩36,462 | ₩36,904 | -9.11% | 24.7만 |
|---|
| 2026.02.05 | ₩42,251 | ₩43,149 | ₩40,415 | ₩42,613 | +0.86% | 31.7만 |
|---|
| 2026.02.04 | ₩39,276 | ₩43,551 | ₩39,276 | ₩42,117 | +7.23% | 32.8만 |
|---|
| 2026.02.03 | ₩36,274 | ₩40,241 | ₩36,207 | ₩38,780 | +6.91% | 24.9만 |
|---|
| 2026.02.02 | ₩37,387 | ₩37,507 | ₩35,685 | ₩36,757 | -1.68% | 18만 |
|---|
| 2026.01.30 | ₩35,779 | ₩36,730 | ₩34,800 | ₩36,288 | +1.42% | 12.9만 |
|---|
| 2026.01.29 | ₩34,787 | ₩37,226 | ₩34,398 | ₩34,894 | +0.31% | 35.5만 |
|---|
| 2026.01.28 | ₩34,988 | ₩35,805 | ₩34,948 | ₩35,122 | +0.38% | 13.4만 |
|---|
| 2026.01.27 | ₩37,427 | ₩37,561 | ₩36,114 | ₩36,529 | -2.40% | 15.2만 |
|---|
| 2026.01.26 | ₩37,695 | ₩37,949 | ₩37,306 | ₩37,923 | +0.60% | 3만 |
|---|
| 2026.01.23 | ₩37,829 | ₩38,646 | ₩37,360 | ₩37,588 | -0.64% | 4.1만 |
|---|
| 2026.01.22 | ₩36,730 | ₩37,815 | ₩36,703 | ₩37,601 | +2.37% | 5.9만 |
|---|
| 2026.01.21 | ₩39,356 | ₩39,356 | ₩37,011 | ₩37,789 | -3.98% | 10만 |
|---|
| 2026.01.20 | ₩38,928 | ₩40,000 | ₩38,445 | ₩39,758 | +2.13% | 9.8만 |
|---|
| 2026.01.16 | ₩36,797 | ₩37,521 | ₩36,288 | ₩37,212 | +1.13% | 7.9만 |
|---|
| 2026.01.15 | ₩37,186 | ₩38,043 | ₩36,676 | ₩37,614 | +1.15% | 17.6만 |
|---|
| 2026.01.14 | ₩39,048 | ₩40,147 | ₩38,405 | ₩39,249 | +0.51% | 10.7만 |
|---|
| 2026.01.13 | ₩38,338 | ₩38,593 | ₩37,212 | ₩38,083 | -0.66% | 8.8만 |
|---|
| 2026.01.12 | ₩39,544 | ₩39,544 | ₩38,016 | ₩38,526 | -2.58% | 5.4만 |
|---|
| 2026.01.09 | ₩39,397 | ₩40,053 | ₩38,459 | ₩38,901 | -1.26% | 3.6만 |
|---|
| 2026.01.08 | ₩38,847 | ₩40,549 | ₩38,780 | ₩40,160 | +3.38% | 7.1만 |
|---|
| 2026.01.07 | ₩38,901 | ₩39,397 | ₩37,762 | ₩38,579 | -0.83% | 13.5만 |
|---|
| 2026.01.06 | ₩38,526 | ₩39,008 | ₩37,601 | ₩38,646 | +0.31% | 6.2만 |
|---|
| 2026.01.05 | ₩38,512 | ₩39,839 | ₩37,588 | ₩39,383 | +2.26% | 6.3만 |
|---|
| 2026.01.02 | ₩39,517 | ₩39,638 | ₩38,016 | ₩39,356 | -0.41% | 6.1만 |
|---|
| 2025.12.31 | ₩40,187 | ₩41,045 | ₩40,187 | ₩41,045 | +2.13% | 3.1만 |
|---|
| 2025.12.30 | ₩39,879 | ₩40,335 | ₩39,825 | ₩40,308 | +1.08% | 3.3만 |
|---|
| 2025.12.29 | ₩40,415 | ₩41,072 | ₩40,067 | ₩40,134 | -0.70% | 2.9만 |
|---|
| 2025.12.26 | ₩39,263 | ₩39,665 | ₩38,928 | ₩39,464 | +0.51% | 2.3만 |
|---|
| 2025.12.24 | ₩40,134 | ₩40,455 | ₩39,959 | ₩39,959 | -0.43% | 2.1만 |
|---|
| 2025.12.23 | ₩42,613 | ₩42,613 | ₩40,616 | ₩40,616 | -4.69% | 3.7만 |
|---|
| 2025.12.22 | ₩41,956 | ₩42,733 | ₩41,768 | ₩42,398 | +1.05% | 5.6만 |
|---|
| 2025.12.19 | ₩45,467 | ₩45,467 | ₩43,350 | ₩43,350 | -4.66% | 12.6만 |
|---|
| 2025.12.18 | ₩46,083 | ₩47,276 | ₩45,842 | ₩46,673 | +1.28% | 7.5만 |
|---|
| 2025.12.17 | ₩46,257 | ₩49,058 | ₩46,257 | ₩48,696 | +5.27% | 8만 |
|---|
| 2025.12.16 | ₩45,963 | ₩46,164 | ₩44,917 | ₩45,025 | -2.04% | 4.5만 |
|---|
| 2025.12.15 | ₩43,832 | ₩45,587 | ₩43,765 | ₩45,413 | +3.61% | 3.8만 |
|---|
| 2025.12.12 | ₩41,902 | ₩44,864 | ₩41,594 | ₩44,770 | +6.84% | 12.9만 |
|---|
| 2025.12.11 | ₩40,964 | ₩42,398 | ₩40,361 | ₩40,402 | -1.37% | 4.7만 |
|---|
| 2025.12.10 | ₩39,678 | ₩40,603 | ₩39,263 | ₩39,598 | -0.20% | 3.1만 |
|---|
| 2025.12.09 | ₩39,959 | ₩40,536 | ₩39,718 | ₩39,758 | -0.50% | 1.7만 |
|---|
| 2025.12.08 | ₩40,777 | ₩40,777 | ₩39,303 | ₩39,959 | -2.00% | 6.2만 |
|---|
| 2025.12.05 | ₩41,407 | ₩41,554 | ₩40,562 | ₩41,085 | -0.78% | 3.6만 |
|---|
| 2025.12.04 | ₩41,983 | ₩42,291 | ₩41,139 | ₩41,675 | -0.73% | 2.1만 |
|---|
| 2025.12.03 | ₩42,170 | ₩43,175 | ₩42,090 | ₩42,224 | +0.13% | 17.8만 |
|---|
| 2025.12.02 | ₩41,956 | ₩42,773 | ₩40,723 | ₩42,211 | +0.61% | 5.4만 |
|---|
| 2025.12.01 | ₩43,832 | ₩44,073 | ₩42,291 | ₩42,867 | -2.20% | 5.5만 |
|---|
| 2025.11.28 | ₩42,479 | ₩43,269 | ₩42,479 | ₩42,773 | +0.69% | 3만 |
|---|
| 2025.11.26 | ₩43,122 | ₩44,395 | ₩42,345 | ₩42,613 | -1.18% | 6.8만 |
|---|
| 2025.11.25 | ₩45,427 | ₩47,799 | ₩44,448 | ₩44,569 | -1.89% | 7.6만 |
|---|
| 2025.11.24 | ₩46,901 | ₩47,209 | ₩43,443 | ₩43,966 | -6.26% | 11.2만 |
|---|
| 2025.11.21 | ₩47,088 | ₩51,068 | ₩45,748 | ₩48,013 | +1.96% | 35.1만 |
|---|
| 2025.11.20 | ₩41,286 | ₩47,866 | ₩40,509 | ₩47,866 | +15.94% | 41만 |
|---|
| 2025.11.19 | ₩46,097 | ₩46,097 | ₩43,309 | ₩44,221 | -4.07% | 11.1만 |
|---|
| 2025.11.18 | ₩45,882 | ₩47,598 | ₩45,185 | ₩46,686 | +1.75% | 13.9만 |
|---|
| 2025.11.17 | ₩44,703 | ₩45,507 | ₩42,881 | ₩44,596 | -0.24% | 11.4만 |
|---|
| 2025.11.14 | ₩46,472 | ₩46,901 | ₩42,559 | ₩43,256 | -6.92% | 27.6만 |
|---|
| 2025.11.13 | ₩42,666 | ₩45,185 | ₩42,077 | ₩44,113 | +3.39% | 15.5만 |
|---|
| 2025.11.12 | ₩40,951 | ₩41,916 | ₩40,629 | ₩41,112 | +0.39% | 12.8만 |
|---|
| 2025.11.11 | ₩40,897 | ₩42,291 | ₩40,737 | ₩41,862 | +2.36% | 7.3만 |
|---|
| 2025.11.10 | ₩41,112 | ₩41,487 | ₩39,504 | ₩39,825 | -3.13% | 8.8만 |
|---|
| 2025.11.07 | ₩44,274 | ₩46,954 | ₩43,417 | ₩43,524 | -1.69% | 29.1만 |
|---|
| 2025.11.06 | ₩40,790 | ₩43,524 | ₩40,201 | ₩43,095 | +5.65% | 26.6만 |
|---|
| 2025.11.05 | ₩40,951 | ₩41,165 | ₩38,807 | ₩40,683 | -0.65% | 11만 |
|---|
| 2025.11.04 | ₩39,450 | ₩41,219 | ₩38,914 | ₩41,058 | +4.08% | 29.4만 |
|---|
| 2025.11.03 | ₩37,574 | ₩38,485 | ₩37,092 | ₩38,110 | +1.43% | 7.4만 |
|---|
| 2025.10.31 | ₩38,003 | ₩39,289 | ₩37,360 | ₩38,968 | +2.54% | 3.4만 |
|---|
| 2025.10.30 | ₩38,057 | ₩38,914 | ₩37,521 | ₩38,646 | +1.55% | 9.3만 |
|---|
| 2025.10.29 | ₩37,735 | ₩38,217 | ₩36,234 | ₩37,145 | -1.56% | 9.1만 |
|---|
| 2025.10.28 | ₩41,648 | ₩41,755 | ₩38,753 | ₩39,236 | -5.79% | 8만 |
|---|
| 2025.10.27 | ₩42,559 | ₩42,881 | ₩41,755 | ₩41,755 | -1.89% | 13.9만 |
|---|
| 2025.10.24 | ₩44,864 | ₩45,078 | ₩43,845 | ₩44,328 | -1.19% | 5.5만 |
|---|
| 2025.10.23 | ₩48,187 | ₩48,187 | ₩46,043 | ₩46,365 | -3.78% | 5.9만 |
|---|
| 2025.10.22 | ₩47,276 | ₩49,527 | ₩46,472 | ₩47,866 | +1.25% | 6.7만 |
|---|
| 2025.10.21 | ₩45,453 | ₩47,330 | ₩45,453 | ₩46,793 | +2.95% | 4.4만 |
|---|
| 2025.10.20 | ₩45,614 | ₩45,989 | ₩44,971 | ₩45,829 | +0.47% | 4.6만 |
|---|
| 2025.10.17 | ₩47,437 | ₩47,973 | ₩45,936 | ₩46,257 | -2.49% | 4.9만 |
|---|
| 2025.10.16 | ₩45,614 | ₩47,276 | ₩45,185 | ₩46,311 | +1.53% | 5.4만 |
|---|
| 2025.10.15 | ₩46,204 | ₩48,509 | ₩45,989 | ₩47,062 | +1.86% | 4.8만 |
|---|
| 2025.10.14 | ₩46,472 | ₩48,723 | ₩46,472 | ₩48,402 | +4.15% | 7만 |
|---|
| 2025.10.13 | ₩45,775 | ₩46,579 | ₩44,757 | ₩45,293 | -1.05% | 7.1만 |
|---|
| 2025.10.10 | ₩44,328 | ₩49,742 | ₩44,006 | ₩49,688 | +12.09% | 13.1만 |
|---|