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 | ₩13,494 | ₩14,122 | ₩13,494 | ₩14,096 | +4.46% | 65.8만 |
| 2026.10.08 | ₩13,401 | ₩14,042 | ₩13,160 | ₩13,909 | +3.79% | 100.5만 |
| 2026.10.07 | ₩13,321 | ₩13,347 | ₩13,013 | ₩13,027 | -2.21% | 49.2만 |
| 2026.10.06 | ₩12,760 | ₩12,960 | ₩12,626 | ₩12,933 | +1.36% | 153만 |
| 2026.10.05 | ₩13,241 | ₩13,281 | ₩12,973 | ₩13,000 | -1.82% | 72.9만 |
| 2026.10.02 | ₩13,160 | ₩13,307 | ₩12,893 | ₩13,281 | +0.91% | 155.5만 |
| 2026.10.01 | ₩13,855 | ₩14,096 | ₩13,548 | ₩13,708 | -1.06% | 122.2만 |
| 2026.09.30 | ₩13,869 | ₩13,975 | ₩13,708 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,975 |
| +0.77% |
| 67.8만 |
| 2026.09.29 | ₩13,735 | ₩14,069 | ₩13,628 | ₩14,056 | +2.33% | 85.8만 |
|---|
| 2026.09.28 | ₩13,949 | ₩14,430 | ₩13,695 | ₩14,149 | +1.44% | 59.6만 |
|---|
| 2026.09.25 | ₩14,002 | ₩14,229 | ₩13,895 | ₩14,015 | +0.10% | 129.3만 |
|---|
| 2026.09.24 | ₩14,670 | ₩14,737 | ₩14,162 | ₩14,162 | -3.46% | 145.1만 |
|---|
| 2026.09.23 | ₩13,895 | ₩14,390 | ₩13,815 | ₩14,149 | +1.83% | 48.5만 |
|---|
| 2026.09.22 | ₩14,376 | ₩14,563 | ₩13,869 | ₩13,935 | -3.07% | 50.1만 |
|---|
| 2026.09.21 | ₩15,058 | ₩15,178 | ₩14,283 | ₩14,390 | -4.44% | 71.5만 |
|---|
| 2026.09.18 | ₩16,073 | ₩16,100 | ₩15,472 | ₩15,525 | -3.41% | 20.6만 |
|---|
| 2026.09.17 | ₩16,340 | ₩16,434 | ₩16,113 | ₩16,193 | -0.90% | 25만 |
|---|
| 2026.09.16 | ₩17,048 | ₩17,569 | ₩16,768 | ₩17,289 | +1.41% | 46.3만 |
|---|
| 2026.09.15 | ₩17,235 | ₩17,636 | ₩17,129 | ₩17,503 | +1.55% | 22만 |
|---|
| 2026.09.14 | ₩17,583 | ₩17,837 | ₩17,316 | ₩17,556 | -0.15% | 68.7만 |
|---|
| 2026.09.11 | ₩15,939 | ₩16,207 | ₩15,792 | ₩16,167 | +1.42% | 33.3만 |
|---|
| 2026.09.10 | ₩16,207 | ₩16,434 | ₩16,100 | ₩16,354 | +0.91% | 34.8만 |
|---|
| 2026.09.09 | ₩15,659 | ₩15,726 | ₩15,432 | ₩15,565 | -0.60% | 24.5만 |
|---|
| 2026.09.08 | ₩15,165 | ₩15,632 | ₩15,031 | ₩15,552 | +2.56% | 25.8만 |
|---|
| 2026.09.04 | ₩16,060 | ₩16,060 | ₩15,472 | ₩15,686 | -2.33% | 42.5만 |
|---|
| 2026.09.03 | ₩16,741 | ₩17,102 | ₩16,260 | ₩16,340 | -2.39% | 31.8만 |
|---|
| 2026.09.02 | ₩16,982 | ₩17,129 | ₩16,247 | ₩16,434 | -3.23% | 27.2만 |
|---|
| 2026.09.01 | ₩17,102 | ₩17,422 | ₩16,741 | ₩17,048 | -0.31% | 38.8만 |
|---|
| 2026.08.31 | ₩16,728 | ₩16,901 | ₩16,487 | ₩16,487 | -1.44% | 32.4만 |
|---|
| 2026.08.28 | ₩15,926 | ₩16,941 | ₩15,792 | ₩16,861 | +5.87% | 57만 |
|---|
| 2026.08.27 | ₩16,126 | ₩16,501 | ₩15,752 | ₩15,779 | -2.15% | 104.5만 |
|---|
| 2026.08.26 | ₩17,449 | ₩17,636 | ₩17,169 | ₩17,422 | -0.15% | 30.7만 |
|---|
| 2026.08.25 | ₩17,302 | ₩17,569 | ₩16,968 | ₩17,262 | -0.23% | 34.3만 |
|---|
| 2026.08.24 | ₩17,222 | ₩17,997 | ₩17,102 | ₩17,863 | +3.72% | 56만 |
|---|
| 2026.08.21 | ₩16,327 | ₩17,022 | ₩16,314 | ₩16,861 | +3.27% | 26.8만 |
|---|
| 2026.08.20 | ₩16,875 | ₩16,915 | ₩16,434 | ₩16,621 | -1.50% | 26.8만 |
|---|
| 2026.08.19 | ₩15,899 | ₩16,995 | ₩15,873 | ₩16,741 | +5.29% | 65만 |
|---|
| 2026.08.18 | ₩15,886 | ₩16,380 | ₩15,752 | ₩16,113 | +1.43% | 59.1만 |
|---|
| 2026.08.17 | ₩14,977 | ₩15,071 | ₩14,630 | ₩15,004 | +0.18% | 41.8만 |
|---|
| 2026.08.14 | ₩15,098 | ₩15,432 | ₩14,991 | ₩15,191 | +0.62% | 25.5만 |
|---|
| 2026.08.13 | ₩15,165 | ₩15,271 | ₩14,643 | ₩14,991 | -1.15% | 75.9만 |
|---|
| 2026.08.12 | ₩15,258 | ₩15,499 | ₩15,004 | ₩15,245 | -0.09% | 59.6만 |
|---|
| 2026.08.11 | ₩15,645 | ₩16,273 | ₩15,645 | ₩16,073 | +2.73% | 32.7만 |
|---|
| 2026.08.10 | ₩15,338 | ₩16,153 | ₩15,325 | ₩16,153 | +5.31% | 51.9만 |
|---|
| 2026.08.07 | ₩15,352 | ₩15,899 | ₩15,258 | ₩15,338 | -0.09% | 37.2만 |
|---|
| 2026.08.06 | ₩16,153 | ₩16,434 | ₩15,458 | ₩15,966 | -1.16% | 49.9만 |
|---|
| 2026.08.05 | ₩15,980 | ₩15,993 | ₩15,325 | ₩15,846 | -0.84% | 76.9만 |
|---|
| 2026.08.04 | ₩16,768 | ₩16,768 | ₩15,819 | ₩16,006 | -4.54% | 92.5만 |
|---|
| 2026.08.03 | ₩19,360 | ₩19,574 | ₩17,663 | ₩17,903 | -7.52% | 56.6만 |
|---|
| 2026.07.31 | ₩17,382 | ₩19,079 | ₩17,329 | ₩18,505 | +6.46% | 84만 |
|---|
| 2026.07.30 | ₩19,921 | ₩20,081 | ₩18,304 | ₩18,692 | -6.17% | 85.2만 |
|---|
| 2026.07.29 | ₩20,001 | ₩21,738 | ₩19,587 | ₩21,471 | +7.35% | 93만 |
|---|
| 2026.07.28 | ₩19,841 | ₩20,549 | ₩19,306 | ₩19,694 | -0.74% | 155.3만 |
|---|
| 2026.07.27 | ₩17,276 | ₩19,306 | ₩17,249 | ₩18,705 | +8.28% | 89.2만 |
|---|
| 2026.07.24 | ₩16,928 | ₩17,903 | ₩16,768 | ₩17,556 | +3.71% | 64.7만 |
|---|
| 2026.07.23 | ₩16,541 | ₩16,968 | ₩16,300 | ₩16,581 | +0.24% | 44.3만 |
|---|
| 2026.07.22 | ₩17,369 | ₩17,369 | ₩16,006 | ₩16,300 | -6.15% | 77.1만 |
|---|
| 2026.07.21 | ₩17,022 | ₩17,543 | ₩16,661 | ₩16,781 | -1.41% | 76.8만 |
|---|
| 2026.07.20 | ₩17,650 | ₩18,344 | ₩17,342 | ₩18,278 | +3.56% | 79.8만 |
|---|
| 2026.07.17 | ₩18,999 | ₩19,761 | ₩17,730 | ₩18,505 | -2.60% | 140.6만 |
|---|
| 2026.07.16 | ₩17,222 | ₩18,091 | ₩17,209 | ₩17,877 | +3.80% | 102.6만 |
|---|
| 2026.07.15 | ₩15,846 | ₩17,503 | ₩15,833 | ₩16,594 | +4.72% | 110.6만 |
|---|
| 2026.07.14 | ₩15,966 | ₩16,928 | ₩15,899 | ₩16,113 | +0.92% | 87.5만 |
|---|
| 2026.07.13 | ₩16,728 | ₩17,382 | ₩16,541 | ₩17,329 | +3.59% | 104.8만 |
|---|
| 2026.07.10 | ₩16,875 | ₩16,901 | ₩15,833 | ₩15,953 | -5.46% | 57.5만 |
|---|
| 2026.07.09 | ₩16,033 | ₩16,808 | ₩15,966 | ₩16,420 | +2.42% | 72.4만 |
|---|
| 2026.07.08 | ₩18,598 | ₩18,598 | ₩17,022 | ₩17,356 | -6.68% | 94.9만 |
|---|
| 2026.07.07 | ₩18,652 | ₩19,119 | ₩17,930 | ₩18,144 | -2.72% | 165.8만 |
|---|
| 2026.07.06 | ₩17,048 | ₩17,316 | ₩16,554 | ₩17,276 | +1.33% | 69.7만 |
|---|
| 2026.07.02 | ₩16,688 | ₩18,371 | ₩16,233 | ₩17,877 | +7.13% | 141.7만 |
|---|
| 2026.07.01 | ₩16,113 | ₩16,607 | ₩16,020 | ₩16,554 | +2.74% | 101.8만 |
|---|
| 2026.06.30 | ₩16,006 | ₩16,140 | ₩15,044 | ₩15,178 | -5.18% | 62.2만 |
|---|
| 2026.06.29 | ₩16,982 | ₩18,104 | ₩16,193 | ₩16,207 | -4.56% | 80.1만 |
|---|
| 2026.06.26 | ₩16,835 | ₩17,316 | ₩16,541 | ₩17,316 | +2.86% | 112.7만 |
|---|
| 2026.06.25 | ₩15,258 | ₩17,102 | ₩15,258 | ₩15,886 | +4.12% | 116.3만 |
|---|
| 2026.06.24 | ₩16,340 | ₩17,422 | ₩16,287 | ₩16,728 | +2.37% | 106.6만 |
|---|
| 2026.06.23 | ₩16,461 | ₩16,835 | ₩16,046 | ₩16,688 | +1.38% | 120.7만 |
|---|
| 2026.06.22 | ₩14,617 | ₩15,124 | ₩14,577 | ₩14,897 | +1.92% | 77.3만 |
|---|
| 2026.06.18 | ₩15,565 | ₩15,659 | ₩14,991 | ₩15,018 | -3.52% | 154.5만 |
|---|
| 2026.06.17 | ₩16,327 | ₩16,848 | ₩15,859 | ₩16,754 | +2.62% | 84.3만 |
|---|
| 2026.06.16 | ₩15,752 | ₩17,008 | ₩15,752 | ₩16,968 | +7.72% | 68.8만 |
|---|
| 2026.06.15 | ₩15,966 | ₩16,153 | ₩15,592 | ₩15,619 | -2.18% | 93.7만 |
|---|
| 2026.06.12 | ₩17,716 | ₩17,877 | ₩16,928 | ₩17,235 | -2.71% | 111.8만 |
|---|
| 2026.06.11 | ₩19,026 | ₩19,240 | ₩17,382 | ₩17,596 | -7.51% | 184.7만 |
|---|
| 2026.06.10 | ₩19,159 | ₩19,787 | ₩18,197 | ₩19,667 | +2.65% | 168.7만 |
|---|
| 2026.06.09 | ₩17,262 | ₩20,308 | ₩17,142 | ₩18,224 | +5.57% | 253.4만 |
|---|
| 2026.06.08 | ₩17,957 | ₩18,598 | ₩17,596 | ₩17,917 | -0.22% | 97.4만 |
|---|
| 2026.06.05 | ₩17,716 | ₩19,493 | ₩17,650 | ₩19,493 | +10.03% | 212.1만 |
|---|
| 2026.06.04 | ₩17,289 | ₩17,730 | ₩16,273 | ₩16,688 | -3.48% | 124.2만 |
|---|
| 2026.06.03 | ₩15,392 | ₩16,247 | ₩15,285 | ₩15,886 | +3.21% | 73.8만 |
|---|
| 2026.06.02 | ₩15,766 | ₩16,073 | ₩15,352 | ₩15,672 | -0.59% | 112.4만 |
|---|
| 2026.06.01 | ₩17,382 | ₩17,463 | ₩16,314 | ₩16,514 | -5.00% | 75만 |
|---|
| 2026.05.29 | ₩17,356 | ₩17,596 | ₩16,861 | ₩17,596 | +1.39% | 68.9만 |
|---|
| 2026.05.28 | ₩18,050 | ₩18,304 | ₩17,436 | ₩17,623 | -2.37% | 98.3만 |
|---|
| 2026.05.27 | ₩17,302 | ₩18,572 | ₩17,235 | ₩17,957 | +3.78% | 115.8만 |
|---|
| 2026.05.26 | ₩18,184 | ₩18,237 | ₩17,356 | ₩17,663 | -2.87% | 50.2만 |
|---|
| 2026.05.22 | ₩18,572 | ₩19,012 | ₩18,411 | ₩18,946 | +2.01% | 36.9만 |
|---|
| 2026.05.21 | ₩18,919 | ₩19,387 | ₩18,465 | ₩18,865 | -0.28% | 33만 |
|---|
| 2026.05.20 | ₩19,360 | ₩19,480 | ₩18,505 | ₩18,759 | -3.11% | 73.7만 |
|---|
| 2026.05.19 | ₩20,255 | ₩20,789 | ₩19,159 | ₩19,854 | -1.98% | 92.2만 |
|---|
| 2026.05.18 | ₩18,291 | ₩20,215 | ₩18,237 | ₩19,547 | +6.87% | 92.1만 |
|---|
| 2026.05.15 | ₩18,478 | ₩18,999 | ₩18,197 | ₩18,932 | +2.46% | 101.4만 |
|---|
| 2026.05.14 | ₩18,304 | ₩18,304 | ₩17,249 | ₩17,409 | -4.89% | 51.5만 |
|---|
| 2026.05.13 | ₩18,371 | ₩19,146 | ₩18,091 | ₩18,371 | 0.00% | 42.6만 |
|---|
| 2026.05.12 | ₩19,053 | ₩20,135 | ₩18,465 | ₩18,999 | -0.28% | 91.9만 |
|---|
| 2026.05.11 | ₩19,119 | ₩19,119 | ₩18,211 | ₩18,438 | -3.56% | 70.6만 |
|---|
| 2026.05.08 | ₩20,495 | ₩20,495 | ₩19,146 | ₩19,240 | -6.13% | 57만 |
|---|
| 2026.05.07 | ₩21,070 | ₩21,444 | ₩20,282 | ₩21,137 | +0.32% | 43.6만 |
|---|
| 2026.05.06 | ₩21,778 | ₩22,152 | ₩20,723 | ₩20,763 | -4.66% | 71.5만 |
|---|
| 2026.05.05 | ₩23,435 | ₩23,462 | ₩22,606 | ₩22,914 | -2.22% | 40.9만 |
|---|
| 2026.05.04 | ₩23,729 | ₩24,637 | ₩23,355 | ₩24,036 | +1.30% | 20.3만 |
|---|
| 2026.05.01 | ₩24,049 | ₩24,210 | ₩23,609 | ₩23,916 | -0.56% | 20.4만 |
|---|
| 2026.04.30 | ₩23,435 | ₩24,824 | ₩23,168 | ₩24,036 | +2.57% | 25.7만 |
|---|
| 2026.04.29 | ₩23,649 | ₩24,183 | ₩23,528 | ₩23,689 | +0.17% | 22.2만 |
|---|
| 2026.04.28 | ₩24,303 | ₩24,677 | ₩23,595 | ₩23,902 | -1.65% | 59.8만 |
|---|
| 2026.04.27 | ₩23,114 | ₩23,876 | ₩22,633 | ₩22,673 | -1.91% | 49.1만 |
|---|
| 2026.04.24 | ₩24,290 | ₩24,704 | ₩22,927 | ₩23,315 | -4.02% | 73.7만 |
|---|
| 2026.04.23 | ₩25,265 | ₩26,013 | ₩24,637 | ₩25,426 | +0.63% | 32.7만 |
|---|
| 2026.04.22 | ₩26,254 | ₩26,601 | ₩25,386 | ₩25,426 | -3.16% | 33.9만 |
|---|
| 2026.04.21 | ₩26,494 | ₩27,056 | ₩26,454 | ₩26,802 | +1.16% | 25.8만 |
|---|
| 2026.04.20 | ₩26,828 | ₩27,430 | ₩26,588 | ₩26,628 | -0.75% | 24.3만 |
|---|
| 2026.04.17 | ₩26,815 | ₩27,122 | ₩26,481 | ₩26,494 | -1.20% | 24.7만 |
|---|
| 2026.04.16 | ₩27,964 | ₩28,325 | ₩27,256 | ₩27,443 | -1.86% | 22만 |
|---|
| 2026.04.15 | ₩28,405 | ₩28,819 | ₩27,697 | ₩27,724 | -2.40% | 33.2만 |
|---|
| 2026.04.14 | ₩29,514 | ₩29,875 | ₩28,392 | ₩28,392 | -3.80% | 45.5만 |
|---|
| 2026.04.13 | ₩31,318 | ₩31,318 | ₩29,928 | ₩30,008 | -4.18% | 44.7만 |
|---|
| 2026.04.10 | ₩32,053 | ₩32,053 | ₩30,048 | ₩30,676 | -4.29% | 76.8만 |
|---|
| 2026.04.09 | ₩33,402 | ₩33,402 | ₩32,173 | ₩32,266 | -3.40% | 21.3만 |
|---|
| 2026.04.08 | ₩32,908 | ₩34,498 | ₩32,627 | ₩33,335 | +1.30% | 26.7만 |
|---|
| 2026.04.07 | ₩37,477 | ₩38,559 | ₩36,515 | ₩36,528 | -2.53% | 12.4만 |
|---|
| 2026.04.06 | ₩37,691 | ₩38,319 | ₩37,557 | ₩37,611 | -0.21% | 7.4만 |
|---|
| 2026.04.02 | ₩41,018 | ₩41,018 | ₩37,998 | ₩38,025 | -7.30% | 14.8만 |
|---|
| 2026.04.01 | ₩39,214 | ₩39,521 | ₩37,731 | ₩38,479 | -1.87% | 16.2만 |
|---|
| 2026.03.31 | ₩43,396 | ₩43,810 | ₩39,935 | ₩40,069 | -7.67% | 31.5만 |
|---|
| 2026.03.30 | ₩42,461 | ₩45,600 | ₩41,793 | ₩45,106 | +6.23% | 35만 |
|---|
| 2026.03.27 | ₩41,472 | ₩43,035 | ₩41,272 | ₩42,768 | +3.12% | 35.5만 |
|---|
| 2026.03.26 | ₩39,187 | ₩41,165 | ₩38,947 | ₩41,151 | +5.01% | 14.7만 |
|---|
| 2026.03.25 | ₩38,239 | ₩38,239 | ₩36,916 | ₩37,704 | -1.40% | 8.3만 |
|---|
| 2026.03.24 | ₩39,508 | ₩39,829 | ₩38,506 | ₩38,973 | -1.35% | 17.3만 |
|---|
| 2026.03.23 | ₩38,666 | ₩39,401 | ₩37,597 | ₩39,027 | +0.93% | 21.6만 |
|---|
| 2026.03.20 | ₩38,145 | ₩40,750 | ₩38,145 | ₩40,296 | +5.64% | 17.4만 |
|---|
| 2026.03.19 | ₩39,922 | ₩40,082 | ₩37,571 | ₩38,132 | -4.48% | 11.3만 |
|---|
| 2026.03.18 | ₩37,490 | ₩38,065 | ₩37,009 | ₩38,065 | +1.53% | 4.7만 |
|---|
| 2026.03.17 | ₩36,756 | ₩37,851 | ₩36,582 | ₩37,437 | +1.85% | 7.8만 |
|---|
| 2026.03.16 | ₩37,063 | ₩37,611 | ₩35,820 | ₩37,357 | +0.79% | 10.8만 |
|---|
| 2026.03.13 | ₩36,742 | ₩38,733 | ₩36,528 | ₩38,639 | +5.16% | 10.5만 |
|---|
| 2026.03.12 | ₩36,622 | ₩38,118 | ₩36,622 | ₩37,624 | +2.74% | 11.1만 |
|---|
| 2026.03.11 | ₩36,355 | ₩36,368 | ₩35,393 | ₩36,088 | -0.74% | 11.4만 |
|---|
| 2026.03.10 | ₩36,996 | ₩36,996 | ₩35,620 | ₩36,488 | -1.37% | 9만 |
|---|
| 2026.03.09 | ₩40,791 | ₩40,937 | ₩37,009 | ₩37,343 | -8.45% | 20.8만 |
|---|
| 2026.03.06 | ₩39,174 | ₩40,176 | ₩37,624 | ₩39,949 | +1.98% | 14.4만 |
|---|
| 2026.03.05 | ₩38,185 | ₩39,348 | ₩37,063 | ₩37,584 | -1.57% | 18.9만 |
|---|
| 2026.03.04 | ₩38,332 | ₩38,880 | ₩37,183 | ₩37,865 | -1.22% | 12.8만 |
|---|
| 2026.03.03 | ₩39,214 | ₩40,269 | ₩38,773 | ₩39,214 | 0.00% | 61.2만 |
|---|
| 2026.03.02 | ₩39,855 | ₩39,895 | ₩37,210 | ₩37,397 | -6.17% | 26만 |
|---|
| 2026.02.27 | ₩38,078 | ₩38,506 | ₩37,143 | ₩38,345 | +0.70% | 19.7만 |
|---|
| 2026.02.26 | ₩34,431 | ₩37,317 | ₩34,270 | ₩36,528 | +6.09% | 29만 |
|---|
| 2026.02.25 | ₩33,963 | ₩33,963 | ₩33,095 | ₩33,576 | -1.14% | 42.3만 |
|---|
| 2026.02.24 | ₩35,246 | ₩36,248 | ₩34,324 | ₩34,685 | -1.59% | 31.9만 |
|---|
| 2026.02.23 | ₩34,832 | ₩35,713 | ₩34,311 | ₩35,192 | +1.04% | 12.5만 |
|---|
| 2026.02.20 | ₩36,515 | ₩36,515 | ₩34,792 | ₩35,179 | -3.66% | 8.9만 |
|---|
| 2026.02.19 | ₩36,168 | ₩36,355 | ₩35,526 | ₩35,713 | -1.26% | 6.5만 |
|---|
| 2026.02.18 | ₩35,446 | ₩36,181 | ₩34,792 | ₩35,553 | +0.30% | 19.6만 |
|---|
| 2026.02.17 | ₩38,172 | ₩38,800 | ₩35,780 | ₩36,502 | -4.38% | 13.7만 |
|---|
| 2026.02.13 | ₩36,208 | ₩37,464 | ₩36,034 | ₩37,076 | +2.40% | 8.8만 |
|---|
| 2026.02.12 | ₩34,270 | ₩36,622 | ₩33,896 | ₩36,288 | +5.89% | 36만 |
|---|
| 2026.02.11 | ₩34,324 | ₩35,927 | ₩34,070 | ₩34,805 | +1.40% | 23.7만 |
|---|
| 2026.02.10 | ₩34,885 | ₩36,088 | ₩34,858 | ₩35,941 | +3.03% | 14.8만 |
|---|
| 2026.02.09 | ₩37,330 | ₩37,330 | ₩34,431 | ₩35,379 | -5.23% | 21.1만 |
|---|
| 2026.02.06 | ₩40,483 | ₩40,884 | ₩36,355 | ₩36,796 | -9.11% | 24.7만 |
|---|
| 2026.02.05 | ₩42,127 | ₩43,022 | ₩40,296 | ₩42,487 | +0.86% | 31.7만 |
|---|
| 2026.02.04 | ₩39,161 | ₩43,423 | ₩39,161 | ₩41,993 | +7.23% | 32.8만 |
|---|
| 2026.02.03 | ₩36,168 | ₩40,122 | ₩36,101 | ₩38,666 | +6.91% | 24.9만 |
|---|
| 2026.02.02 | ₩37,277 | ₩37,397 | ₩35,580 | ₩36,649 | -1.68% | 18만 |
|---|
| 2026.01.30 | ₩35,673 | ₩36,622 | ₩34,698 | ₩36,181 | +1.42% | 12.9만 |
|---|
| 2026.01.29 | ₩34,685 | ₩37,116 | ₩34,297 | ₩34,792 | +0.31% | 35.5만 |
|---|
| 2026.01.28 | ₩34,885 | ₩35,700 | ₩34,845 | ₩35,019 | +0.38% | 13.4만 |
|---|
| 2026.01.27 | ₩37,317 | ₩37,450 | ₩36,007 | ₩36,422 | -2.40% | 15.2만 |
|---|
| 2026.01.26 | ₩37,584 | ₩37,838 | ₩37,196 | ₩37,811 | +0.60% | 3만 |
|---|
| 2026.01.23 | ₩37,718 | ₩38,533 | ₩37,250 | ₩37,477 | -0.64% | 4.1만 |
|---|
| 2026.01.22 | ₩36,622 | ₩37,704 | ₩36,595 | ₩37,490 | +2.37% | 5.9만 |
|---|
| 2026.01.21 | ₩39,241 | ₩39,241 | ₩36,903 | ₩37,677 | -3.98% | 10만 |
|---|
| 2026.01.20 | ₩38,813 | ₩39,882 | ₩38,332 | ₩39,641 | +2.13% | 9.8만 |
|---|
| 2026.01.16 | ₩36,689 | ₩37,410 | ₩36,181 | ₩37,103 | +1.13% | 7.9만 |
|---|
| 2026.01.15 | ₩37,076 | ₩37,931 | ₩36,569 | ₩37,504 | +1.15% | 17.6만 |
|---|
| 2026.01.14 | ₩38,933 | ₩40,029 | ₩38,292 | ₩39,134 | +0.51% | 10.7만 |
|---|
| 2026.01.13 | ₩38,225 | ₩38,479 | ₩37,103 | ₩37,971 | -0.66% | 8.8만 |
|---|
| 2026.01.12 | ₩39,428 | ₩39,428 | ₩37,905 | ₩38,412 | -2.58% | 5.4만 |
|---|
| 2026.01.09 | ₩39,281 | ₩39,935 | ₩38,345 | ₩38,786 | -1.26% | 3.6만 |
|---|
| 2026.01.08 | ₩38,733 | ₩40,430 | ₩38,666 | ₩40,042 | +3.38% | 7.1만 |
|---|
| 2026.01.07 | ₩38,786 | ₩39,281 | ₩37,651 | ₩38,466 | -0.83% | 13.5만 |
|---|
| 2026.01.06 | ₩38,412 | ₩38,893 | ₩37,490 | ₩38,533 | +0.31% | 6.2만 |
|---|
| 2026.01.05 | ₩38,399 | ₩39,722 | ₩37,477 | ₩39,267 | +2.26% | 6.3만 |
|---|
| 2026.01.02 | ₩39,401 | ₩39,521 | ₩37,905 | ₩39,241 | -0.41% | 6.1만 |
|---|
| 2025.12.31 | ₩40,069 | ₩40,924 | ₩40,069 | ₩40,924 | +2.13% | 3.1만 |
|---|
| 2025.12.30 | ₩39,762 | ₩40,216 | ₩39,708 | ₩40,189 | +1.08% | 3.3만 |
|---|
| 2025.12.29 | ₩40,296 | ₩40,951 | ₩39,949 | ₩40,016 | -0.70% | 2.9만 |
|---|
| 2025.12.26 | ₩39,147 | ₩39,548 | ₩38,813 | ₩39,348 | +0.51% | 2.3만 |
|---|
| 2025.12.24 | ₩40,016 | ₩40,336 | ₩39,842 | ₩39,842 | -0.43% | 2.1만 |
|---|
| 2025.12.23 | ₩42,487 | ₩42,487 | ₩40,497 | ₩40,497 | -4.69% | 3.7만 |
|---|
| 2025.12.22 | ₩41,833 | ₩42,608 | ₩41,646 | ₩42,274 | +1.05% | 5.6만 |
|---|
| 2025.12.19 | ₩45,333 | ₩45,333 | ₩43,222 | ₩43,222 | -4.66% | 12.6만 |
|---|
| 2025.12.18 | ₩45,948 | ₩47,137 | ₩45,707 | ₩46,536 | +1.28% | 7.5만 |
|---|
| 2025.12.17 | ₩46,121 | ₩48,914 | ₩46,121 | ₩48,553 | +5.27% | 8만 |
|---|
| 2025.12.16 | ₩45,828 | ₩46,028 | ₩44,785 | ₩44,892 | -2.04% | 4.5만 |
|---|
| 2025.12.15 | ₩43,703 | ₩45,453 | ₩43,636 | ₩45,280 | +3.61% | 3.8만 |
|---|
| 2025.12.12 | ₩41,779 | ₩44,732 | ₩41,472 | ₩44,638 | +6.84% | 12.9만 |
|---|
| 2025.12.11 | ₩40,844 | ₩42,274 | ₩40,243 | ₩40,283 | -1.37% | 4.7만 |
|---|
| 2025.12.10 | ₩39,561 | ₩40,483 | ₩39,147 | ₩39,481 | -0.20% | 3.1만 |
|---|
| 2025.12.09 | ₩39,842 | ₩40,416 | ₩39,601 | ₩39,641 | -0.50% | 1.7만 |
|---|
| 2025.12.08 | ₩40,657 | ₩40,657 | ₩39,187 | ₩39,842 | -2.00% | 6.2만 |
|---|
| 2025.12.05 | ₩41,285 | ₩41,432 | ₩40,443 | ₩40,964 | -0.78% | 3.6만 |
|---|
| 2025.12.04 | ₩41,859 | ₩42,167 | ₩41,018 | ₩41,552 | -0.73% | 2.1만 |
|---|
| 2025.12.03 | ₩42,046 | ₩43,048 | ₩41,966 | ₩42,100 | +0.13% | 17.8만 |
|---|
| 2025.12.02 | ₩41,833 | ₩42,648 | ₩40,603 | ₩42,087 | +0.61% | 5.4만 |
|---|
| 2025.12.01 | ₩43,703 | ₩43,944 | ₩42,167 | ₩42,741 | -2.20% | 5.5만 |
|---|
| 2025.11.28 | ₩42,354 | ₩43,142 | ₩42,354 | ₩42,648 | +0.69% | 3만 |
|---|
| 2025.11.26 | ₩42,995 | ₩44,264 | ₩42,220 | ₩42,487 | -1.18% | 6.8만 |
|---|
| 2025.11.25 | ₩45,293 | ₩47,658 | ₩44,318 | ₩44,438 | -1.89% | 7.6만 |
|---|
| 2025.11.24 | ₩46,763 | ₩47,070 | ₩43,316 | ₩43,837 | -6.26% | 11.2만 |
|---|
| 2025.11.21 | ₩46,950 | ₩50,918 | ₩45,614 | ₩47,872 | +1.96% | 35.1만 |
|---|
| 2025.11.20 | ₩41,165 | ₩47,725 | ₩40,390 | ₩47,725 | +15.94% | 41만 |
|---|
| 2025.11.19 | ₩45,961 | ₩45,961 | ₩43,182 | ₩44,091 | -4.07% | 11.1만 |
|---|
| 2025.11.18 | ₩45,747 | ₩47,458 | ₩45,053 | ₩46,549 | +1.75% | 13.9만 |
|---|
| 2025.11.17 | ₩44,572 | ₩45,373 | ₩42,755 | ₩44,465 | -0.24% | 11.4만 |
|---|
| 2025.11.14 | ₩46,335 | ₩46,763 | ₩42,434 | ₩43,129 | -6.92% | 27.6만 |
|---|
| 2025.11.13 | ₩42,541 | ₩45,053 | ₩41,953 | ₩43,984 | +3.39% | 15.5만 |
|---|
| 2025.11.12 | ₩40,831 | ₩41,793 | ₩40,510 | ₩40,991 | +0.39% | 12.8만 |
|---|
| 2025.11.11 | ₩40,777 | ₩42,167 | ₩40,617 | ₩41,739 | +2.36% | 7.3만 |
|---|
| 2025.11.10 | ₩40,991 | ₩41,365 | ₩39,388 | ₩39,708 | -3.13% | 8.8만 |
|---|
| 2025.11.07 | ₩44,144 | ₩46,816 | ₩43,289 | ₩43,396 | -1.69% | 29.1만 |
|---|
| 2025.11.06 | ₩40,670 | ₩43,396 | ₩40,082 | ₩42,968 | +5.65% | 26.6만 |
|---|
| 2025.11.05 | ₩40,831 | ₩41,044 | ₩38,693 | ₩40,563 | -0.65% | 11만 |
|---|
| 2025.11.04 | ₩39,334 | ₩41,098 | ₩38,800 | ₩40,937 | +4.08% | 29.4만 |
|---|
| 2025.11.03 | ₩37,464 | ₩38,372 | ₩36,983 | ₩37,998 | +1.43% | 7.4만 |
|---|
| 2025.10.31 | ₩37,891 | ₩39,174 | ₩37,250 | ₩38,853 | +2.54% | 3.4만 |
|---|
| 2025.10.30 | ₩37,945 | ₩38,800 | ₩37,410 | ₩38,533 | +1.55% | 9.3만 |
|---|
| 2025.10.29 | ₩37,624 | ₩38,105 | ₩36,128 | ₩37,036 | -1.56% | 9.1만 |
|---|
| 2025.10.28 | ₩41,525 | ₩41,632 | ₩38,639 | ₩39,120 | -5.79% | 8만 |
|---|
| 2025.10.27 | ₩42,434 | ₩42,755 | ₩41,632 | ₩41,632 | -1.89% | 13.9만 |
|---|
| 2025.10.24 | ₩44,732 | ₩44,946 | ₩43,717 | ₩44,198 | -1.19% | 5.5만 |
|---|
| 2025.10.23 | ₩48,045 | ₩48,045 | ₩45,908 | ₩46,228 | -3.78% | 5.9만 |
|---|
| 2025.10.22 | ₩47,137 | ₩49,382 | ₩46,335 | ₩47,725 | +1.25% | 6.7만 |
|---|
| 2025.10.21 | ₩45,320 | ₩47,190 | ₩45,320 | ₩46,656 | +2.95% | 4.4만 |
|---|
| 2025.10.20 | ₩45,480 | ₩45,854 | ₩44,839 | ₩45,694 | +0.47% | 4.6만 |
|---|
| 2025.10.17 | ₩47,297 | ₩47,832 | ₩45,801 | ₩46,121 | -2.49% | 4.9만 |
|---|
| 2025.10.16 | ₩45,480 | ₩47,137 | ₩45,053 | ₩46,175 | +1.53% | 5.4만 |
|---|
| 2025.10.15 | ₩46,068 | ₩48,366 | ₩45,854 | ₩46,923 | +1.86% | 4.8만 |
|---|
| 2025.10.14 | ₩46,335 | ₩48,580 | ₩46,335 | ₩48,259 | +4.15% | 7만 |
|---|
| 2025.10.13 | ₩45,640 | ₩46,442 | ₩44,625 | ₩45,160 | -1.05% | 7.1만 |
|---|
| 2025.10.10 | ₩44,198 | ₩49,595 | ₩43,877 | ₩49,542 | +12.09% | 13.1만 |
|---|