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 | ₩13,504 | ₩14,132 | ₩13,504 | ₩14,105 | +4.46% | 65.8만 |
| 2026.10.08 | ₩13,410 | ₩14,052 | ₩13,169 | ₩13,918 | +3.79% | 100.5만 |
| 2026.10.07 | ₩13,330 | ₩13,357 | ₩13,022 | ₩13,036 | -2.21% | 49.2만 |
| 2026.10.06 | ₩12,768 | ₩12,969 | ₩12,635 | ₩12,942 | +1.36% | 153만 |
| 2026.10.05 | ₩13,250 | ₩13,290 | ₩12,982 | ₩13,009 | -1.82% | 72.9만 |
| 2026.10.02 | ₩13,169 | ₩13,316 | ₩12,902 | ₩13,290 | +0.91% | 155.5만 |
| 2026.10.01 | ₩13,865 | ₩14,105 | ₩13,557 | ₩13,718 | -1.06% | 122.2만 |
| 2026.09.30 | ₩13,878 | ₩13,985 | ₩13,718 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,985 |
| +0.77% |
| 67.8만 |
| 2026.09.29 | ₩13,744 | ₩14,079 | ₩13,637 | ₩14,065 | +2.33% | 85.8만 |
|---|
| 2026.09.28 | ₩13,958 | ₩14,439 | ₩13,704 | ₩14,159 | +1.44% | 59.6만 |
|---|
| 2026.09.25 | ₩14,012 | ₩14,239 | ₩13,905 | ₩14,025 | +0.10% | 129.3만 |
|---|
| 2026.09.24 | ₩14,680 | ₩14,747 | ₩14,172 | ₩14,172 | -3.46% | 145.1만 |
|---|
| 2026.09.23 | ₩13,905 | ₩14,399 | ₩13,824 | ₩14,159 | +1.83% | 48.5만 |
|---|
| 2026.09.22 | ₩14,386 | ₩14,573 | ₩13,878 | ₩13,945 | -3.07% | 50.1만 |
|---|
| 2026.09.21 | ₩15,068 | ₩15,188 | ₩14,292 | ₩14,399 | -4.44% | 71.5만 |
|---|
| 2026.09.18 | ₩16,084 | ₩16,111 | ₩15,482 | ₩15,536 | -3.41% | 20.6만 |
|---|
| 2026.09.17 | ₩16,351 | ₩16,445 | ₩16,124 | ₩16,204 | -0.90% | 25만 |
|---|
| 2026.09.16 | ₩17,060 | ₩17,581 | ₩16,779 | ₩17,301 | +1.41% | 46.3만 |
|---|
| 2026.09.15 | ₩17,247 | ₩17,648 | ₩17,140 | ₩17,515 | +1.55% | 22만 |
|---|
| 2026.09.14 | ₩17,595 | ₩17,849 | ₩17,327 | ₩17,568 | -0.15% | 68.7만 |
|---|
| 2026.09.11 | ₩15,950 | ₩16,218 | ₩15,803 | ₩16,178 | +1.42% | 33.3만 |
|---|
| 2026.09.10 | ₩16,218 | ₩16,445 | ₩16,111 | ₩16,365 | +0.91% | 34.8만 |
|---|
| 2026.09.09 | ₩15,670 | ₩15,736 | ₩15,442 | ₩15,576 | -0.60% | 24.5만 |
|---|
| 2026.09.08 | ₩15,175 | ₩15,643 | ₩15,041 | ₩15,563 | +2.56% | 25.8만 |
|---|
| 2026.09.04 | ₩16,071 | ₩16,071 | ₩15,482 | ₩15,696 | -2.33% | 42.5만 |
|---|
| 2026.09.03 | ₩16,752 | ₩17,113 | ₩16,271 | ₩16,351 | -2.39% | 31.8만 |
|---|
| 2026.09.02 | ₩16,993 | ₩17,140 | ₩16,258 | ₩16,445 | -3.23% | 27.2만 |
|---|
| 2026.09.01 | ₩17,113 | ₩17,434 | ₩16,752 | ₩17,060 | -0.31% | 38.8만 |
|---|
| 2026.08.31 | ₩16,739 | ₩16,913 | ₩16,498 | ₩16,498 | -1.44% | 32.4만 |
|---|
| 2026.08.28 | ₩15,937 | ₩16,953 | ₩15,803 | ₩16,873 | +5.87% | 57만 |
|---|
| 2026.08.27 | ₩16,137 | ₩16,512 | ₩15,763 | ₩15,790 | -2.15% | 104.5만 |
|---|
| 2026.08.26 | ₩17,461 | ₩17,648 | ₩17,180 | ₩17,434 | -0.15% | 30.7만 |
|---|
| 2026.08.25 | ₩17,314 | ₩17,581 | ₩16,980 | ₩17,274 | -0.23% | 34.3만 |
|---|
| 2026.08.24 | ₩17,234 | ₩18,009 | ₩17,113 | ₩17,876 | +3.72% | 56만 |
|---|
| 2026.08.21 | ₩16,338 | ₩17,033 | ₩16,325 | ₩16,873 | +3.27% | 26.8만 |
|---|
| 2026.08.20 | ₩16,886 | ₩16,926 | ₩16,445 | ₩16,632 | -1.50% | 26.8만 |
|---|
| 2026.08.19 | ₩15,910 | ₩17,007 | ₩15,883 | ₩16,752 | +5.29% | 65만 |
|---|
| 2026.08.18 | ₩15,897 | ₩16,391 | ₩15,763 | ₩16,124 | +1.43% | 59.1만 |
|---|
| 2026.08.17 | ₩14,988 | ₩15,081 | ₩14,640 | ₩15,014 | +0.18% | 41.8만 |
|---|
| 2026.08.14 | ₩15,108 | ₩15,442 | ₩15,001 | ₩15,202 | +0.62% | 25.5만 |
|---|
| 2026.08.13 | ₩15,175 | ₩15,282 | ₩14,653 | ₩15,001 | -1.15% | 75.9만 |
|---|
| 2026.08.12 | ₩15,268 | ₩15,509 | ₩15,014 | ₩15,255 | -0.09% | 59.6만 |
|---|
| 2026.08.11 | ₩15,656 | ₩16,285 | ₩15,656 | ₩16,084 | +2.73% | 32.7만 |
|---|
| 2026.08.10 | ₩15,349 | ₩16,164 | ₩15,335 | ₩16,164 | +5.31% | 51.9만 |
|---|
| 2026.08.07 | ₩15,362 | ₩15,910 | ₩15,268 | ₩15,349 | -0.09% | 37.2만 |
|---|
| 2026.08.06 | ₩16,164 | ₩16,445 | ₩15,469 | ₩15,977 | -1.16% | 49.9만 |
|---|
| 2026.08.05 | ₩15,990 | ₩16,004 | ₩15,335 | ₩15,857 | -0.84% | 76.9만 |
|---|
| 2026.08.04 | ₩16,779 | ₩16,779 | ₩15,830 | ₩16,017 | -4.54% | 92.5만 |
|---|
| 2026.08.03 | ₩19,373 | ₩19,587 | ₩17,675 | ₩17,916 | -7.52% | 56.6만 |
|---|
| 2026.07.31 | ₩17,394 | ₩19,092 | ₩17,341 | ₩18,517 | +6.46% | 84만 |
|---|
| 2026.07.30 | ₩19,935 | ₩20,095 | ₩18,317 | ₩18,704 | -6.17% | 85.2만 |
|---|
| 2026.07.29 | ₩20,015 | ₩21,753 | ₩19,600 | ₩21,485 | +7.35% | 93만 |
|---|
| 2026.07.28 | ₩19,854 | ₩20,563 | ₩19,320 | ₩19,707 | -0.74% | 155.3만 |
|---|
| 2026.07.27 | ₩17,287 | ₩19,320 | ₩17,261 | ₩18,718 | +8.28% | 89.2만 |
|---|
| 2026.07.24 | ₩16,940 | ₩17,916 | ₩16,779 | ₩17,568 | +3.71% | 64.7만 |
|---|
| 2026.07.23 | ₩16,552 | ₩16,980 | ₩16,311 | ₩16,592 | +0.24% | 44.3만 |
|---|
| 2026.07.22 | ₩17,381 | ₩17,381 | ₩16,017 | ₩16,311 | -6.15% | 77.1만 |
|---|
| 2026.07.21 | ₩17,033 | ₩17,555 | ₩16,672 | ₩16,793 | -1.41% | 76.8만 |
|---|
| 2026.07.20 | ₩17,662 | ₩18,357 | ₩17,354 | ₩18,290 | +3.56% | 79.8만 |
|---|
| 2026.07.17 | ₩19,012 | ₩19,774 | ₩17,742 | ₩18,517 | -2.60% | 140.6만 |
|---|
| 2026.07.16 | ₩17,234 | ₩18,103 | ₩17,220 | ₩17,889 | +3.80% | 102.6만 |
|---|
| 2026.07.15 | ₩15,857 | ₩17,515 | ₩15,843 | ₩16,605 | +4.72% | 110.6만 |
|---|
| 2026.07.14 | ₩15,977 | ₩16,940 | ₩15,910 | ₩16,124 | +0.92% | 87.5만 |
|---|
| 2026.07.13 | ₩16,739 | ₩17,394 | ₩16,552 | ₩17,341 | +3.59% | 104.8만 |
|---|
| 2026.07.10 | ₩16,886 | ₩16,913 | ₩15,843 | ₩15,964 | -5.46% | 57.5만 |
|---|
| 2026.07.09 | ₩16,044 | ₩16,819 | ₩15,977 | ₩16,432 | +2.42% | 72.4만 |
|---|
| 2026.07.08 | ₩18,611 | ₩18,611 | ₩17,033 | ₩17,367 | -6.68% | 94.9만 |
|---|
| 2026.07.07 | ₩18,664 | ₩19,132 | ₩17,942 | ₩18,156 | -2.72% | 165.8만 |
|---|
| 2026.07.06 | ₩17,060 | ₩17,327 | ₩16,565 | ₩17,287 | +1.33% | 69.7만 |
|---|
| 2026.07.02 | ₩16,699 | ₩18,384 | ₩16,244 | ₩17,889 | +7.13% | 141.7만 |
|---|
| 2026.07.01 | ₩16,124 | ₩16,619 | ₩16,031 | ₩16,565 | +2.74% | 101.8만 |
|---|
| 2026.06.30 | ₩16,017 | ₩16,151 | ₩15,055 | ₩15,188 | -5.18% | 62.2만 |
|---|
| 2026.06.29 | ₩16,993 | ₩18,116 | ₩16,204 | ₩16,218 | -4.56% | 80.1만 |
|---|
| 2026.06.26 | ₩16,846 | ₩17,327 | ₩16,552 | ₩17,327 | +2.86% | 112.7만 |
|---|
| 2026.06.25 | ₩15,268 | ₩17,113 | ₩15,268 | ₩15,897 | +4.12% | 116.3만 |
|---|
| 2026.06.24 | ₩16,351 | ₩17,434 | ₩16,298 | ₩16,739 | +2.37% | 106.6만 |
|---|
| 2026.06.23 | ₩16,472 | ₩16,846 | ₩16,057 | ₩16,699 | +1.38% | 120.7만 |
|---|
| 2026.06.22 | ₩14,627 | ₩15,135 | ₩14,587 | ₩14,907 | +1.92% | 77.3만 |
|---|
| 2026.06.18 | ₩15,576 | ₩15,670 | ₩15,001 | ₩15,028 | -3.52% | 154.5만 |
|---|
| 2026.06.17 | ₩16,338 | ₩16,859 | ₩15,870 | ₩16,766 | +2.62% | 84.3만 |
|---|
| 2026.06.16 | ₩15,763 | ₩17,020 | ₩15,763 | ₩16,980 | +7.72% | 68.8만 |
|---|
| 2026.06.15 | ₩15,977 | ₩16,164 | ₩15,603 | ₩15,629 | -2.18% | 93.7만 |
|---|
| 2026.06.12 | ₩17,728 | ₩17,889 | ₩16,940 | ₩17,247 | -2.71% | 111.8만 |
|---|
| 2026.06.11 | ₩19,039 | ₩19,253 | ₩17,394 | ₩17,608 | -7.51% | 184.7만 |
|---|
| 2026.06.10 | ₩19,172 | ₩19,801 | ₩18,210 | ₩19,680 | +2.65% | 168.7만 |
|---|
| 2026.06.09 | ₩17,274 | ₩20,322 | ₩17,154 | ₩18,237 | +5.57% | 253.4만 |
|---|
| 2026.06.08 | ₩17,969 | ₩18,611 | ₩17,608 | ₩17,929 | -0.22% | 97.4만 |
|---|
| 2026.06.05 | ₩17,728 | ₩19,507 | ₩17,662 | ₩19,507 | +10.03% | 212.1만 |
|---|
| 2026.06.04 | ₩17,301 | ₩17,742 | ₩16,285 | ₩16,699 | -3.48% | 124.2만 |
|---|
| 2026.06.03 | ₩15,402 | ₩16,258 | ₩15,295 | ₩15,897 | +3.21% | 73.8만 |
|---|
| 2026.06.02 | ₩15,776 | ₩16,084 | ₩15,362 | ₩15,683 | -0.59% | 112.4만 |
|---|
| 2026.06.01 | ₩17,394 | ₩17,474 | ₩16,325 | ₩16,525 | -5.00% | 75만 |
|---|
| 2026.05.29 | ₩17,367 | ₩17,608 | ₩16,873 | ₩17,608 | +1.39% | 68.9만 |
|---|
| 2026.05.28 | ₩18,063 | ₩18,317 | ₩17,448 | ₩17,635 | -2.37% | 98.3만 |
|---|
| 2026.05.27 | ₩17,314 | ₩18,584 | ₩17,247 | ₩17,969 | +3.78% | 115.8만 |
|---|
| 2026.05.26 | ₩18,196 | ₩18,250 | ₩17,367 | ₩17,675 | -2.87% | 50.2만 |
|---|
| 2026.05.22 | ₩18,584 | ₩19,025 | ₩18,424 | ₩18,959 | +2.01% | 36.9만 |
|---|
| 2026.05.21 | ₩18,932 | ₩19,400 | ₩18,477 | ₩18,878 | -0.28% | 33만 |
|---|
| 2026.05.20 | ₩19,373 | ₩19,493 | ₩18,517 | ₩18,771 | -3.11% | 73.7만 |
|---|
| 2026.05.19 | ₩20,269 | ₩20,804 | ₩19,172 | ₩19,868 | -1.98% | 92.2만 |
|---|
| 2026.05.18 | ₩18,303 | ₩20,229 | ₩18,250 | ₩19,560 | +6.87% | 92.1만 |
|---|
| 2026.05.15 | ₩18,491 | ₩19,012 | ₩18,210 | ₩18,945 | +2.46% | 101.4만 |
|---|
| 2026.05.14 | ₩18,317 | ₩18,317 | ₩17,261 | ₩17,421 | -4.89% | 51.5만 |
|---|
| 2026.05.13 | ₩18,384 | ₩19,159 | ₩18,103 | ₩18,384 | 0.00% | 42.6만 |
|---|
| 2026.05.12 | ₩19,065 | ₩20,148 | ₩18,477 | ₩19,012 | -0.28% | 91.9만 |
|---|
| 2026.05.11 | ₩19,132 | ₩19,132 | ₩18,223 | ₩18,450 | -3.56% | 70.6만 |
|---|
| 2026.05.08 | ₩20,509 | ₩20,509 | ₩19,159 | ₩19,253 | -6.13% | 57만 |
|---|
| 2026.05.07 | ₩21,084 | ₩21,459 | ₩20,296 | ₩21,151 | +0.32% | 43.6만 |
|---|
| 2026.05.06 | ₩21,793 | ₩22,167 | ₩20,737 | ₩20,777 | -4.66% | 71.5만 |
|---|
| 2026.05.05 | ₩23,451 | ₩23,478 | ₩22,622 | ₩22,929 | -2.22% | 40.9만 |
|---|
| 2026.05.04 | ₩23,745 | ₩24,654 | ₩23,371 | ₩24,052 | +1.30% | 20.3만 |
|---|
| 2026.05.01 | ₩24,066 | ₩24,226 | ₩23,625 | ₩23,932 | -0.56% | 20.4만 |
|---|
| 2026.04.30 | ₩23,451 | ₩24,841 | ₩23,183 | ₩24,052 | +2.57% | 25.7만 |
|---|
| 2026.04.29 | ₩23,665 | ₩24,200 | ₩23,544 | ₩23,705 | +0.17% | 22.2만 |
|---|
| 2026.04.28 | ₩24,320 | ₩24,694 | ₩23,611 | ₩23,919 | -1.65% | 59.8만 |
|---|
| 2026.04.27 | ₩23,130 | ₩23,892 | ₩22,649 | ₩22,689 | -1.91% | 49.1만 |
|---|
| 2026.04.24 | ₩24,306 | ₩24,721 | ₩22,943 | ₩23,330 | -4.02% | 73.7만 |
|---|
| 2026.04.23 | ₩25,282 | ₩26,031 | ₩24,654 | ₩25,443 | +0.63% | 32.7만 |
|---|
| 2026.04.22 | ₩26,272 | ₩26,619 | ₩25,403 | ₩25,443 | -3.16% | 33.9만 |
|---|
| 2026.04.21 | ₩26,513 | ₩27,074 | ₩26,472 | ₩26,820 | +1.16% | 25.8만 |
|---|
| 2026.04.20 | ₩26,847 | ₩27,448 | ₩26,606 | ₩26,646 | -0.75% | 24.3만 |
|---|
| 2026.04.17 | ₩26,833 | ₩27,141 | ₩26,499 | ₩26,513 | -1.20% | 24.7만 |
|---|
| 2026.04.16 | ₩27,983 | ₩28,344 | ₩27,275 | ₩27,462 | -1.86% | 22만 |
|---|
| 2026.04.15 | ₩28,424 | ₩28,839 | ₩27,716 | ₩27,743 | -2.40% | 33.2만 |
|---|
| 2026.04.14 | ₩29,534 | ₩29,895 | ₩28,411 | ₩28,411 | -3.80% | 45.5만 |
|---|
| 2026.04.13 | ₩31,339 | ₩31,339 | ₩29,949 | ₩30,029 | -4.18% | 44.7만 |
|---|
| 2026.04.10 | ₩32,074 | ₩32,074 | ₩30,069 | ₩30,697 | -4.29% | 76.8만 |
|---|
| 2026.04.09 | ₩33,425 | ₩33,425 | ₩32,195 | ₩32,288 | -3.40% | 21.3만 |
|---|
| 2026.04.08 | ₩32,930 | ₩34,521 | ₩32,649 | ₩33,358 | +1.30% | 26.7만 |
|---|
| 2026.04.07 | ₩37,503 | ₩38,586 | ₩36,540 | ₩36,553 | -2.53% | 12.4만 |
|---|
| 2026.04.06 | ₩37,716 | ₩38,345 | ₩37,583 | ₩37,636 | -0.21% | 7.4만 |
|---|
| 2026.04.02 | ₩41,046 | ₩41,046 | ₩38,024 | ₩38,051 | -7.30% | 14.8만 |
|---|
| 2026.04.01 | ₩39,241 | ₩39,548 | ₩37,757 | ₩38,505 | -1.87% | 16.2만 |
|---|
| 2026.03.31 | ₩43,425 | ₩43,840 | ₩39,963 | ₩40,096 | -7.67% | 31.5만 |
|---|
| 2026.03.30 | ₩42,490 | ₩45,631 | ₩41,821 | ₩45,137 | +6.23% | 35만 |
|---|
| 2026.03.27 | ₩41,500 | ₩43,064 | ₩41,300 | ₩42,797 | +3.12% | 35.5만 |
|---|
| 2026.03.26 | ₩39,214 | ₩41,193 | ₩38,973 | ₩41,179 | +5.01% | 14.7만 |
|---|
| 2026.03.25 | ₩38,265 | ₩38,265 | ₩36,941 | ₩37,730 | -1.40% | 8.3만 |
|---|
| 2026.03.24 | ₩39,535 | ₩39,856 | ₩38,532 | ₩39,000 | -1.35% | 17.3만 |
|---|
| 2026.03.23 | ₩38,692 | ₩39,428 | ₩37,623 | ₩39,053 | +0.93% | 21.6만 |
|---|
| 2026.03.20 | ₩38,171 | ₩40,778 | ₩38,171 | ₩40,324 | +5.64% | 17.4만 |
|---|
| 2026.03.19 | ₩39,949 | ₩40,110 | ₩37,596 | ₩38,158 | -4.48% | 11.3만 |
|---|
| 2026.03.18 | ₩37,516 | ₩38,091 | ₩37,035 | ₩38,091 | +1.53% | 4.7만 |
|---|
| 2026.03.17 | ₩36,781 | ₩37,877 | ₩36,607 | ₩37,462 | +1.85% | 7.8만 |
|---|
| 2026.03.16 | ₩37,088 | ₩37,636 | ₩35,845 | ₩37,382 | +0.79% | 10.8만 |
|---|
| 2026.03.13 | ₩36,767 | ₩38,759 | ₩36,553 | ₩38,666 | +5.16% | 10.5만 |
|---|
| 2026.03.12 | ₩36,647 | ₩38,144 | ₩36,647 | ₩37,650 | +2.74% | 11.1만 |
|---|
| 2026.03.11 | ₩36,379 | ₩36,393 | ₩35,417 | ₩36,112 | -0.74% | 11.4만 |
|---|
| 2026.03.10 | ₩37,021 | ₩37,021 | ₩35,644 | ₩36,513 | -1.37% | 9만 |
|---|
| 2026.03.09 | ₩40,818 | ₩40,965 | ₩37,035 | ₩37,369 | -8.45% | 20.8만 |
|---|
| 2026.03.06 | ₩39,201 | ₩40,203 | ₩37,650 | ₩39,976 | +1.98% | 14.4만 |
|---|
| 2026.03.05 | ₩38,211 | ₩39,374 | ₩37,088 | ₩37,610 | -1.57% | 18.9만 |
|---|
| 2026.03.04 | ₩38,358 | ₩38,906 | ₩37,208 | ₩37,890 | -1.22% | 12.8만 |
|---|
| 2026.03.03 | ₩39,241 | ₩40,297 | ₩38,799 | ₩39,241 | 0.00% | 61.2만 |
|---|
| 2026.03.02 | ₩39,882 | ₩39,923 | ₩37,235 | ₩37,422 | -6.17% | 26만 |
|---|
| 2026.02.27 | ₩38,104 | ₩38,532 | ₩37,168 | ₩38,372 | +0.70% | 19.7만 |
|---|
| 2026.02.26 | ₩34,454 | ₩37,342 | ₩34,294 | ₩36,553 | +6.09% | 29만 |
|---|
| 2026.02.25 | ₩33,986 | ₩33,986 | ₩33,117 | ₩33,599 | -1.14% | 42.3만 |
|---|
| 2026.02.24 | ₩35,270 | ₩36,273 | ₩34,347 | ₩34,708 | -1.59% | 31.9만 |
|---|
| 2026.02.23 | ₩34,855 | ₩35,738 | ₩34,334 | ₩35,216 | +1.04% | 12.5만 |
|---|
| 2026.02.20 | ₩36,540 | ₩36,540 | ₩34,815 | ₩35,203 | -3.66% | 8.9만 |
|---|
| 2026.02.19 | ₩36,192 | ₩36,379 | ₩35,551 | ₩35,738 | -1.26% | 6.5만 |
|---|
| 2026.02.18 | ₩35,470 | ₩36,206 | ₩34,815 | ₩35,577 | +0.30% | 19.6만 |
|---|
| 2026.02.17 | ₩38,198 | ₩38,826 | ₩35,805 | ₩36,527 | -4.38% | 13.7만 |
|---|
| 2026.02.13 | ₩36,232 | ₩37,489 | ₩36,059 | ₩37,101 | +2.40% | 8.8만 |
|---|
| 2026.02.12 | ₩34,294 | ₩36,647 | ₩33,919 | ₩36,313 | +5.89% | 36만 |
|---|
| 2026.02.11 | ₩34,347 | ₩35,952 | ₩34,093 | ₩34,829 | +1.40% | 23.7만 |
|---|
| 2026.02.10 | ₩34,909 | ₩36,112 | ₩34,882 | ₩35,965 | +3.03% | 14.8만 |
|---|
| 2026.02.09 | ₩37,356 | ₩37,356 | ₩34,454 | ₩35,403 | -5.23% | 21.1만 |
|---|
| 2026.02.06 | ₩40,511 | ₩40,912 | ₩36,379 | ₩36,821 | -9.11% | 24.7만 |
|---|
| 2026.02.05 | ₩42,155 | ₩43,051 | ₩40,324 | ₩42,516 | +0.86% | 31.7만 |
|---|
| 2026.02.04 | ₩39,187 | ₩43,452 | ₩39,187 | ₩42,022 | +7.23% | 32.8만 |
|---|
| 2026.02.03 | ₩36,192 | ₩40,150 | ₩36,125 | ₩38,692 | +6.91% | 24.9만 |
|---|
| 2026.02.02 | ₩37,302 | ₩37,422 | ₩35,604 | ₩36,674 | -1.68% | 18만 |
|---|
| 2026.01.30 | ₩35,698 | ₩36,647 | ₩34,722 | ₩36,206 | +1.42% | 12.9만 |
|---|
| 2026.01.29 | ₩34,708 | ₩37,142 | ₩34,321 | ₩34,815 | +0.31% | 35.5만 |
|---|
| 2026.01.28 | ₩34,909 | ₩35,724 | ₩34,869 | ₩35,043 | +0.38% | 13.4만 |
|---|
| 2026.01.27 | ₩37,342 | ₩37,476 | ₩36,032 | ₩36,446 | -2.40% | 15.2만 |
|---|
| 2026.01.26 | ₩37,610 | ₩37,864 | ₩37,222 | ₩37,837 | +0.60% | 3만 |
|---|
| 2026.01.23 | ₩37,743 | ₩38,559 | ₩37,275 | ₩37,503 | -0.64% | 4.1만 |
|---|
| 2026.01.22 | ₩36,647 | ₩37,730 | ₩36,620 | ₩37,516 | +2.37% | 5.9만 |
|---|
| 2026.01.21 | ₩39,267 | ₩39,267 | ₩36,928 | ₩37,703 | -3.98% | 10만 |
|---|
| 2026.01.20 | ₩38,840 | ₩39,909 | ₩38,358 | ₩39,668 | +2.13% | 9.8만 |
|---|
| 2026.01.16 | ₩36,714 | ₩37,436 | ₩36,206 | ₩37,128 | +1.13% | 7.9만 |
|---|
| 2026.01.15 | ₩37,101 | ₩37,957 | ₩36,593 | ₩37,529 | +1.15% | 17.6만 |
|---|
| 2026.01.14 | ₩38,960 | ₩40,056 | ₩38,318 | ₩39,160 | +0.51% | 10.7만 |
|---|
| 2026.01.13 | ₩38,251 | ₩38,505 | ₩37,128 | ₩37,997 | -0.66% | 8.8만 |
|---|
| 2026.01.12 | ₩39,455 | ₩39,455 | ₩37,930 | ₩38,438 | -2.58% | 5.4만 |
|---|
| 2026.01.09 | ₩39,308 | ₩39,963 | ₩38,372 | ₩38,813 | -1.26% | 3.6만 |
|---|
| 2026.01.08 | ₩38,759 | ₩40,457 | ₩38,692 | ₩40,070 | +3.38% | 7.1만 |
|---|
| 2026.01.07 | ₩38,813 | ₩39,308 | ₩37,676 | ₩38,492 | -0.83% | 13.5만 |
|---|
| 2026.01.06 | ₩38,438 | ₩38,920 | ₩37,516 | ₩38,559 | +0.31% | 6.2만 |
|---|
| 2026.01.05 | ₩38,425 | ₩39,749 | ₩37,503 | ₩39,294 | +2.26% | 6.3만 |
|---|
| 2026.01.02 | ₩39,428 | ₩39,548 | ₩37,930 | ₩39,267 | -0.41% | 6.1만 |
|---|
| 2025.12.31 | ₩40,096 | ₩40,952 | ₩40,096 | ₩40,952 | +2.13% | 3.1만 |
|---|
| 2025.12.30 | ₩39,789 | ₩40,243 | ₩39,735 | ₩40,217 | +1.08% | 3.3만 |
|---|
| 2025.12.29 | ₩40,324 | ₩40,979 | ₩39,976 | ₩40,043 | -0.70% | 2.9만 |
|---|
| 2025.12.26 | ₩39,174 | ₩39,575 | ₩38,840 | ₩39,374 | +0.51% | 2.3만 |
|---|
| 2025.12.24 | ₩40,043 | ₩40,364 | ₩39,869 | ₩39,869 | -0.43% | 2.1만 |
|---|
| 2025.12.23 | ₩42,516 | ₩42,516 | ₩40,524 | ₩40,524 | -4.69% | 3.7만 |
|---|
| 2025.12.22 | ₩41,861 | ₩42,637 | ₩41,674 | ₩42,302 | +1.05% | 5.6만 |
|---|
| 2025.12.19 | ₩45,364 | ₩45,364 | ₩43,252 | ₩43,252 | -4.66% | 12.6만 |
|---|
| 2025.12.18 | ₩45,979 | ₩47,169 | ₩45,738 | ₩46,567 | +1.28% | 7.5만 |
|---|
| 2025.12.17 | ₩46,153 | ₩48,947 | ₩46,153 | ₩48,586 | +5.27% | 8만 |
|---|
| 2025.12.16 | ₩45,859 | ₩46,059 | ₩44,816 | ₩44,923 | -2.04% | 4.5만 |
|---|
| 2025.12.15 | ₩43,733 | ₩45,484 | ₩43,666 | ₩45,311 | +3.61% | 3.8만 |
|---|
| 2025.12.12 | ₩41,808 | ₩44,762 | ₩41,500 | ₩44,669 | +6.84% | 12.9만 |
|---|
| 2025.12.11 | ₩40,872 | ₩42,302 | ₩40,270 | ₩40,310 | -1.37% | 4.7만 |
|---|
| 2025.12.10 | ₩39,588 | ₩40,511 | ₩39,174 | ₩39,508 | -0.20% | 3.1만 |
|---|
| 2025.12.09 | ₩39,869 | ₩40,444 | ₩39,628 | ₩39,668 | -0.50% | 1.7만 |
|---|
| 2025.12.08 | ₩40,685 | ₩40,685 | ₩39,214 | ₩39,869 | -2.00% | 6.2만 |
|---|
| 2025.12.05 | ₩41,313 | ₩41,460 | ₩40,471 | ₩40,992 | -0.78% | 3.6만 |
|---|
| 2025.12.04 | ₩41,888 | ₩42,195 | ₩41,046 | ₩41,580 | -0.73% | 2.1만 |
|---|
| 2025.12.03 | ₩42,075 | ₩43,078 | ₩41,995 | ₩42,129 | +0.13% | 17.8만 |
|---|
| 2025.12.02 | ₩41,861 | ₩42,677 | ₩40,631 | ₩42,115 | +0.61% | 5.4만 |
|---|
| 2025.12.01 | ₩43,733 | ₩43,974 | ₩42,195 | ₩42,770 | -2.20% | 5.5만 |
|---|
| 2025.11.28 | ₩42,383 | ₩43,171 | ₩42,383 | ₩42,677 | +0.69% | 3만 |
|---|
| 2025.11.26 | ₩43,024 | ₩44,294 | ₩42,249 | ₩42,516 | -1.18% | 6.8만 |
|---|
| 2025.11.25 | ₩45,324 | ₩47,690 | ₩44,348 | ₩44,468 | -1.89% | 7.6만 |
|---|
| 2025.11.24 | ₩46,795 | ₩47,102 | ₩43,345 | ₩43,867 | -6.26% | 11.2만 |
|---|
| 2025.11.21 | ₩46,982 | ₩50,953 | ₩45,645 | ₩47,904 | +1.96% | 35.1만 |
|---|
| 2025.11.20 | ₩41,193 | ₩47,757 | ₩40,417 | ₩47,757 | +15.94% | 41만 |
|---|
| 2025.11.19 | ₩45,992 | ₩45,992 | ₩43,212 | ₩44,121 | -4.07% | 11.1만 |
|---|
| 2025.11.18 | ₩45,779 | ₩47,490 | ₩45,083 | ₩46,581 | +1.75% | 13.9만 |
|---|
| 2025.11.17 | ₩44,602 | ₩45,404 | ₩42,784 | ₩44,495 | -0.24% | 11.4만 |
|---|
| 2025.11.14 | ₩46,367 | ₩46,795 | ₩42,463 | ₩43,158 | -6.92% | 27.6만 |
|---|
| 2025.11.13 | ₩42,570 | ₩45,083 | ₩41,981 | ₩44,014 | +3.39% | 15.5만 |
|---|
| 2025.11.12 | ₩40,858 | ₩41,821 | ₩40,538 | ₩41,019 | +0.39% | 12.8만 |
|---|
| 2025.11.11 | ₩40,805 | ₩42,195 | ₩40,644 | ₩41,768 | +2.36% | 7.3만 |
|---|
| 2025.11.10 | ₩41,019 | ₩41,393 | ₩39,414 | ₩39,735 | -3.13% | 8.8만 |
|---|
| 2025.11.07 | ₩44,174 | ₩46,848 | ₩43,318 | ₩43,425 | -1.69% | 29.1만 |
|---|
| 2025.11.06 | ₩40,698 | ₩43,425 | ₩40,110 | ₩42,998 | +5.65% | 26.6만 |
|---|
| 2025.11.05 | ₩40,858 | ₩41,072 | ₩38,719 | ₩40,591 | -0.65% | 11만 |
|---|
| 2025.11.04 | ₩39,361 | ₩41,126 | ₩38,826 | ₩40,965 | +4.08% | 29.4만 |
|---|
| 2025.11.03 | ₩37,489 | ₩38,398 | ₩37,008 | ₩38,024 | +1.43% | 7.4만 |
|---|
| 2025.10.31 | ₩37,917 | ₩39,201 | ₩37,275 | ₩38,880 | +2.54% | 3.4만 |
|---|
| 2025.10.30 | ₩37,971 | ₩38,826 | ₩37,436 | ₩38,559 | +1.55% | 9.3만 |
|---|
| 2025.10.29 | ₩37,650 | ₩38,131 | ₩36,152 | ₩37,061 | -1.56% | 9.1만 |
|---|
| 2025.10.28 | ₩41,554 | ₩41,661 | ₩38,666 | ₩39,147 | -5.79% | 8만 |
|---|
| 2025.10.27 | ₩42,463 | ₩42,784 | ₩41,661 | ₩41,661 | -1.89% | 13.9만 |
|---|
| 2025.10.24 | ₩44,762 | ₩44,976 | ₩43,746 | ₩44,228 | -1.19% | 5.5만 |
|---|
| 2025.10.23 | ₩48,078 | ₩48,078 | ₩45,939 | ₩46,260 | -3.78% | 5.9만 |
|---|
| 2025.10.22 | ₩47,169 | ₩49,415 | ₩46,367 | ₩47,757 | +1.25% | 6.7만 |
|---|
| 2025.10.21 | ₩45,351 | ₩47,222 | ₩45,351 | ₩46,688 | +2.95% | 4.4만 |
|---|
| 2025.10.20 | ₩45,511 | ₩45,885 | ₩44,869 | ₩45,725 | +0.47% | 4.6만 |
|---|
| 2025.10.17 | ₩47,329 | ₩47,864 | ₩45,832 | ₩46,153 | -2.49% | 4.9만 |
|---|
| 2025.10.16 | ₩45,511 | ₩47,169 | ₩45,083 | ₩46,206 | +1.53% | 5.4만 |
|---|
| 2025.10.15 | ₩46,099 | ₩48,399 | ₩45,885 | ₩46,955 | +1.86% | 4.8만 |
|---|
| 2025.10.14 | ₩46,367 | ₩48,613 | ₩46,367 | ₩48,292 | +4.15% | 7만 |
|---|
| 2025.10.13 | ₩45,672 | ₩46,474 | ₩44,655 | ₩45,190 | -1.05% | 7.1만 |
|---|
| 2025.10.10 | ₩44,228 | ₩49,629 | ₩43,907 | ₩49,576 | +12.09% | 13.1만 |
|---|