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 | ₩13,526 | ₩14,155 | ₩13,526 | ₩14,128 | +4.46% | 65.8만 |
| 2026.10.08 | ₩13,432 | ₩14,075 | ₩13,191 | ₩13,941 | +3.79% | 100.5만 |
| 2026.10.07 | ₩13,352 | ₩13,378 | ₩13,044 | ₩13,057 | -2.21% | 49.2만 |
| 2026.10.06 | ₩12,789 | ₩12,990 | ₩12,655 | ₩12,963 | +1.36% | 153만 |
| 2026.10.05 | ₩13,271 | ₩13,311 | ₩13,003 | ₩13,030 | -1.82% | 72.9만 |
| 2026.10.02 | ₩13,191 | ₩13,338 | ₩12,923 | ₩13,311 | +0.91% | 155.5만 |
| 2026.10.01 | ₩13,887 | ₩14,128 | ₩13,579 | ₩13,740 | -1.06% | 122.2만 |
| 2026.09.30 | ₩13,901 | ₩14,008 | ₩13,740 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,008 |
| +0.77% |
| 67.8만 |
| 2026.09.29 | ₩13,767 | ₩14,102 | ₩13,660 | ₩14,088 | +2.33% | 85.8만 |
|---|
| 2026.09.28 | ₩13,981 | ₩14,463 | ₩13,727 | ₩14,182 | +1.44% | 59.6만 |
|---|
| 2026.09.25 | ₩14,035 | ₩14,262 | ₩13,927 | ₩14,048 | +0.10% | 129.3만 |
|---|
| 2026.09.24 | ₩14,704 | ₩14,771 | ₩14,195 | ₩14,195 | -3.46% | 145.1만 |
|---|
| 2026.09.23 | ₩13,927 | ₩14,423 | ₩13,847 | ₩14,182 | +1.83% | 48.5만 |
|---|
| 2026.09.22 | ₩14,410 | ₩14,597 | ₩13,901 | ₩13,968 | -3.07% | 50.1만 |
|---|
| 2026.09.21 | ₩15,093 | ₩15,213 | ₩14,316 | ₩14,423 | -4.44% | 71.5만 |
|---|
| 2026.09.18 | ₩16,110 | ₩16,137 | ₩15,508 | ₩15,561 | -3.41% | 20.6만 |
|---|
| 2026.09.17 | ₩16,378 | ₩16,472 | ₩16,151 | ₩16,231 | -0.90% | 25만 |
|---|
| 2026.09.16 | ₩17,088 | ₩17,610 | ₩16,807 | ₩17,329 | +1.41% | 46.3만 |
|---|
| 2026.09.15 | ₩17,275 | ₩17,677 | ₩17,168 | ₩17,543 | +1.55% | 22만 |
|---|
| 2026.09.14 | ₩17,624 | ₩17,878 | ₩17,356 | ₩17,597 | -0.15% | 68.7만 |
|---|
| 2026.09.11 | ₩15,976 | ₩16,244 | ₩15,829 | ₩16,204 | +1.42% | 33.3만 |
|---|
| 2026.09.10 | ₩16,244 | ₩16,472 | ₩16,137 | ₩16,392 | +0.91% | 34.8만 |
|---|
| 2026.09.09 | ₩15,695 | ₩15,762 | ₩15,468 | ₩15,601 | -0.60% | 24.5만 |
|---|
| 2026.09.08 | ₩15,200 | ₩15,668 | ₩15,066 | ₩15,588 | +2.56% | 25.8만 |
|---|
| 2026.09.04 | ₩16,097 | ₩16,097 | ₩15,508 | ₩15,722 | -2.33% | 42.5만 |
|---|
| 2026.09.03 | ₩16,780 | ₩17,142 | ₩16,298 | ₩16,378 | -2.39% | 31.8만 |
|---|
| 2026.09.02 | ₩17,021 | ₩17,168 | ₩16,284 | ₩16,472 | -3.23% | 27.2만 |
|---|
| 2026.09.01 | ₩17,142 | ₩17,463 | ₩16,780 | ₩17,088 | -0.31% | 38.8만 |
|---|
| 2026.08.31 | ₩16,767 | ₩16,941 | ₩16,525 | ₩16,525 | -1.44% | 32.4만 |
|---|
| 2026.08.28 | ₩15,963 | ₩16,981 | ₩15,829 | ₩16,900 | +5.87% | 57만 |
|---|
| 2026.08.27 | ₩16,164 | ₩16,539 | ₩15,789 | ₩15,816 | -2.15% | 104.5만 |
|---|
| 2026.08.26 | ₩17,490 | ₩17,677 | ₩17,208 | ₩17,463 | -0.15% | 30.7만 |
|---|
| 2026.08.25 | ₩17,342 | ₩17,610 | ₩17,008 | ₩17,302 | -0.23% | 34.3만 |
|---|
| 2026.08.24 | ₩17,262 | ₩18,039 | ₩17,142 | ₩17,905 | +3.72% | 56만 |
|---|
| 2026.08.21 | ₩16,365 | ₩17,061 | ₩16,351 | ₩16,900 | +3.27% | 26.8만 |
|---|
| 2026.08.20 | ₩16,914 | ₩16,954 | ₩16,472 | ₩16,659 | -1.50% | 26.8만 |
|---|
| 2026.08.19 | ₩15,936 | ₩17,034 | ₩15,909 | ₩16,780 | +5.29% | 65만 |
|---|
| 2026.08.18 | ₩15,923 | ₩16,418 | ₩15,789 | ₩16,151 | +1.43% | 59.1만 |
|---|
| 2026.08.17 | ₩15,012 | ₩15,106 | ₩14,664 | ₩15,039 | +0.18% | 41.8만 |
|---|
| 2026.08.14 | ₩15,133 | ₩15,468 | ₩15,026 | ₩15,226 | +0.62% | 25.5만 |
|---|
| 2026.08.13 | ₩15,200 | ₩15,307 | ₩14,677 | ₩15,026 | -1.15% | 75.9만 |
|---|
| 2026.08.12 | ₩15,293 | ₩15,534 | ₩15,039 | ₩15,280 | -0.09% | 59.6만 |
|---|
| 2026.08.11 | ₩15,682 | ₩16,311 | ₩15,682 | ₩16,110 | +2.73% | 32.7만 |
|---|
| 2026.08.10 | ₩15,374 | ₩16,191 | ₩15,360 | ₩16,191 | +5.31% | 51.9만 |
|---|
| 2026.08.07 | ₩15,387 | ₩15,936 | ₩15,293 | ₩15,374 | -0.09% | 37.2만 |
|---|
| 2026.08.06 | ₩16,191 | ₩16,472 | ₩15,494 | ₩16,003 | -1.16% | 49.9만 |
|---|
| 2026.08.05 | ₩16,017 | ₩16,030 | ₩15,360 | ₩15,883 | -0.84% | 76.9만 |
|---|
| 2026.08.04 | ₩16,807 | ₩16,807 | ₩15,856 | ₩16,043 | -4.54% | 92.5만 |
|---|
| 2026.08.03 | ₩19,405 | ₩19,619 | ₩17,704 | ₩17,945 | -7.52% | 56.6만 |
|---|
| 2026.07.31 | ₩17,423 | ₩19,123 | ₩17,369 | ₩18,548 | +6.46% | 84만 |
|---|
| 2026.07.30 | ₩19,967 | ₩20,128 | ₩18,347 | ₩18,735 | -6.17% | 85.2만 |
|---|
| 2026.07.29 | ₩20,048 | ₩21,788 | ₩19,632 | ₩21,521 | +7.35% | 93만 |
|---|
| 2026.07.28 | ₩19,887 | ₩20,597 | ₩19,351 | ₩19,740 | -0.74% | 155.3만 |
|---|
| 2026.07.27 | ₩17,316 | ₩19,351 | ₩17,289 | ₩18,749 | +8.28% | 89.2만 |
|---|
| 2026.07.24 | ₩16,967 | ₩17,945 | ₩16,807 | ₩17,597 | +3.71% | 64.7만 |
|---|
| 2026.07.23 | ₩16,579 | ₩17,008 | ₩16,338 | ₩16,619 | +0.24% | 44.3만 |
|---|
| 2026.07.22 | ₩17,409 | ₩17,409 | ₩16,043 | ₩16,338 | -6.15% | 77.1만 |
|---|
| 2026.07.21 | ₩17,061 | ₩17,583 | ₩16,700 | ₩16,820 | -1.41% | 76.8만 |
|---|
| 2026.07.20 | ₩17,691 | ₩18,387 | ₩17,383 | ₩18,320 | +3.56% | 79.8만 |
|---|
| 2026.07.17 | ₩19,043 | ₩19,806 | ₩17,771 | ₩18,548 | -2.60% | 140.6만 |
|---|
| 2026.07.16 | ₩17,262 | ₩18,132 | ₩17,249 | ₩17,918 | +3.80% | 102.6만 |
|---|
| 2026.07.15 | ₩15,883 | ₩17,543 | ₩15,869 | ₩16,633 | +4.72% | 110.6만 |
|---|
| 2026.07.14 | ₩16,003 | ₩16,967 | ₩15,936 | ₩16,151 | +0.92% | 87.5만 |
|---|
| 2026.07.13 | ₩16,767 | ₩17,423 | ₩16,579 | ₩17,369 | +3.59% | 104.8만 |
|---|
| 2026.07.10 | ₩16,914 | ₩16,941 | ₩15,869 | ₩15,990 | -5.46% | 57.5만 |
|---|
| 2026.07.09 | ₩16,070 | ₩16,847 | ₩16,003 | ₩16,459 | +2.42% | 72.4만 |
|---|
| 2026.07.08 | ₩18,641 | ₩18,641 | ₩17,061 | ₩17,396 | -6.68% | 94.9만 |
|---|
| 2026.07.07 | ₩18,695 | ₩19,164 | ₩17,972 | ₩18,186 | -2.72% | 165.8만 |
|---|
| 2026.07.06 | ₩17,088 | ₩17,356 | ₩16,592 | ₩17,316 | +1.33% | 69.7만 |
|---|
| 2026.07.02 | ₩16,726 | ₩18,414 | ₩16,271 | ₩17,918 | +7.13% | 141.7만 |
|---|
| 2026.07.01 | ₩16,151 | ₩16,646 | ₩16,057 | ₩16,592 | +2.74% | 101.8만 |
|---|
| 2026.06.30 | ₩16,043 | ₩16,177 | ₩15,079 | ₩15,213 | -5.18% | 62.2만 |
|---|
| 2026.06.29 | ₩17,021 | ₩18,146 | ₩16,231 | ₩16,244 | -4.56% | 80.1만 |
|---|
| 2026.06.26 | ₩16,874 | ₩17,356 | ₩16,579 | ₩17,356 | +2.86% | 112.7만 |
|---|
| 2026.06.25 | ₩15,293 | ₩17,142 | ₩15,293 | ₩15,923 | +4.12% | 116.3만 |
|---|
| 2026.06.24 | ₩16,378 | ₩17,463 | ₩16,325 | ₩16,767 | +2.37% | 106.6만 |
|---|
| 2026.06.23 | ₩16,499 | ₩16,874 | ₩16,084 | ₩16,726 | +1.38% | 120.7만 |
|---|
| 2026.06.22 | ₩14,651 | ₩15,160 | ₩14,610 | ₩14,932 | +1.92% | 77.3만 |
|---|
| 2026.06.18 | ₩15,601 | ₩15,695 | ₩15,026 | ₩15,052 | -3.52% | 154.5만 |
|---|
| 2026.06.17 | ₩16,365 | ₩16,887 | ₩15,896 | ₩16,793 | +2.62% | 84.3만 |
|---|
| 2026.06.16 | ₩15,789 | ₩17,048 | ₩15,789 | ₩17,008 | +7.72% | 68.8만 |
|---|
| 2026.06.15 | ₩16,003 | ₩16,191 | ₩15,628 | ₩15,655 | -2.18% | 93.7만 |
|---|
| 2026.06.12 | ₩17,758 | ₩17,918 | ₩16,967 | ₩17,275 | -2.71% | 111.8만 |
|---|
| 2026.06.11 | ₩19,070 | ₩19,284 | ₩17,423 | ₩17,637 | -7.51% | 184.7만 |
|---|
| 2026.06.10 | ₩19,204 | ₩19,833 | ₩18,240 | ₩19,713 | +2.65% | 168.7만 |
|---|
| 2026.06.09 | ₩17,302 | ₩20,356 | ₩17,182 | ₩18,266 | +5.57% | 253.4만 |
|---|
| 2026.06.08 | ₩17,999 | ₩18,641 | ₩17,637 | ₩17,958 | -0.22% | 97.4만 |
|---|
| 2026.06.05 | ₩17,758 | ₩19,539 | ₩17,691 | ₩19,539 | +10.03% | 212.1만 |
|---|
| 2026.06.04 | ₩17,329 | ₩17,771 | ₩16,311 | ₩16,726 | -3.48% | 124.2만 |
|---|
| 2026.06.03 | ₩15,427 | ₩16,284 | ₩15,320 | ₩15,923 | +3.21% | 73.8만 |
|---|
| 2026.06.02 | ₩15,802 | ₩16,110 | ₩15,387 | ₩15,709 | -0.59% | 112.4만 |
|---|
| 2026.06.01 | ₩17,423 | ₩17,503 | ₩16,351 | ₩16,552 | -5.00% | 75만 |
|---|
| 2026.05.29 | ₩17,396 | ₩17,637 | ₩16,900 | ₩17,637 | +1.39% | 68.9만 |
|---|
| 2026.05.28 | ₩18,092 | ₩18,347 | ₩17,476 | ₩17,664 | -2.37% | 98.3만 |
|---|
| 2026.05.27 | ₩17,342 | ₩18,615 | ₩17,275 | ₩17,999 | +3.78% | 115.8만 |
|---|
| 2026.05.26 | ₩18,226 | ₩18,280 | ₩17,396 | ₩17,704 | -2.87% | 50.2만 |
|---|
| 2026.05.22 | ₩18,615 | ₩19,057 | ₩18,454 | ₩18,990 | +2.01% | 36.9만 |
|---|
| 2026.05.21 | ₩18,963 | ₩19,432 | ₩18,507 | ₩18,909 | -0.28% | 33만 |
|---|
| 2026.05.20 | ₩19,405 | ₩19,525 | ₩18,548 | ₩18,802 | -3.11% | 73.7만 |
|---|
| 2026.05.19 | ₩20,302 | ₩20,838 | ₩19,204 | ₩19,900 | -1.98% | 92.2만 |
|---|
| 2026.05.18 | ₩18,333 | ₩20,262 | ₩18,280 | ₩19,592 | +6.87% | 92.1만 |
|---|
| 2026.05.15 | ₩18,521 | ₩19,043 | ₩18,240 | ₩18,976 | +2.46% | 101.4만 |
|---|
| 2026.05.14 | ₩18,347 | ₩18,347 | ₩17,289 | ₩17,450 | -4.89% | 51.5만 |
|---|
| 2026.05.13 | ₩18,414 | ₩19,190 | ₩18,132 | ₩18,414 | 0.00% | 42.6만 |
|---|
| 2026.05.12 | ₩19,097 | ₩20,181 | ₩18,507 | ₩19,043 | -0.28% | 91.9만 |
|---|
| 2026.05.11 | ₩19,164 | ₩19,164 | ₩18,253 | ₩18,481 | -3.56% | 70.6만 |
|---|
| 2026.05.08 | ₩20,543 | ₩20,543 | ₩19,190 | ₩19,284 | -6.13% | 57만 |
|---|
| 2026.05.07 | ₩21,119 | ₩21,494 | ₩20,329 | ₩21,186 | +0.32% | 43.6만 |
|---|
| 2026.05.06 | ₩21,829 | ₩22,204 | ₩20,771 | ₩20,811 | -4.66% | 71.5만 |
|---|
| 2026.05.05 | ₩23,489 | ₩23,516 | ₩22,659 | ₩22,967 | -2.22% | 40.9만 |
|---|
| 2026.05.04 | ₩23,784 | ₩24,694 | ₩23,409 | ₩24,092 | +1.30% | 20.3만 |
|---|
| 2026.05.01 | ₩24,105 | ₩24,266 | ₩23,663 | ₩23,971 | -0.56% | 20.4만 |
|---|
| 2026.04.30 | ₩23,489 | ₩24,882 | ₩23,221 | ₩24,092 | +2.57% | 25.7만 |
|---|
| 2026.04.29 | ₩23,703 | ₩24,239 | ₩23,583 | ₩23,744 | +0.17% | 22.2만 |
|---|
| 2026.04.28 | ₩24,360 | ₩24,735 | ₩23,650 | ₩23,958 | -1.65% | 59.8만 |
|---|
| 2026.04.27 | ₩23,168 | ₩23,931 | ₩22,686 | ₩22,726 | -1.91% | 49.1만 |
|---|
| 2026.04.24 | ₩24,346 | ₩24,761 | ₩22,980 | ₩23,369 | -4.02% | 73.7만 |
|---|
| 2026.04.23 | ₩25,324 | ₩26,074 | ₩24,694 | ₩25,485 | +0.63% | 32.7만 |
|---|
| 2026.04.22 | ₩26,315 | ₩26,663 | ₩25,444 | ₩25,485 | -3.16% | 33.9만 |
|---|
| 2026.04.21 | ₩26,556 | ₩27,118 | ₩26,516 | ₩26,864 | +1.16% | 25.8만 |
|---|
| 2026.04.20 | ₩26,891 | ₩27,493 | ₩26,650 | ₩26,690 | -0.75% | 24.3만 |
|---|
| 2026.04.17 | ₩26,877 | ₩27,185 | ₩26,543 | ₩26,556 | -1.20% | 24.7만 |
|---|
| 2026.04.16 | ₩28,029 | ₩28,391 | ₩27,319 | ₩27,507 | -1.86% | 22만 |
|---|
| 2026.04.15 | ₩28,471 | ₩28,886 | ₩27,761 | ₩27,788 | -2.40% | 33.2만 |
|---|
| 2026.04.14 | ₩29,582 | ₩29,944 | ₩28,458 | ₩28,458 | -3.80% | 45.5만 |
|---|
| 2026.04.13 | ₩31,390 | ₩31,390 | ₩29,998 | ₩30,078 | -4.18% | 44.7만 |
|---|
| 2026.04.10 | ₩32,127 | ₩32,127 | ₩30,118 | ₩30,748 | -4.29% | 76.8만 |
|---|
| 2026.04.09 | ₩33,480 | ₩33,480 | ₩32,247 | ₩32,341 | -3.40% | 21.3만 |
|---|
| 2026.04.08 | ₩32,984 | ₩34,578 | ₩32,703 | ₩33,413 | +1.30% | 26.7만 |
|---|
| 2026.04.07 | ₩37,564 | ₩38,649 | ₩36,600 | ₩36,613 | -2.53% | 12.4만 |
|---|
| 2026.04.06 | ₩37,778 | ₩38,408 | ₩37,644 | ₩37,698 | -0.21% | 7.4만 |
|---|
| 2026.04.02 | ₩41,113 | ₩41,113 | ₩38,086 | ₩38,113 | -7.30% | 14.8만 |
|---|
| 2026.04.01 | ₩39,305 | ₩39,613 | ₩37,818 | ₩38,568 | -1.87% | 16.2만 |
|---|
| 2026.03.31 | ₩43,497 | ₩43,912 | ₩40,028 | ₩40,162 | -7.67% | 31.5만 |
|---|
| 2026.03.30 | ₩42,559 | ₩45,706 | ₩41,890 | ₩45,211 | +6.23% | 35만 |
|---|
| 2026.03.27 | ₩41,568 | ₩43,135 | ₩41,367 | ₩42,867 | +3.12% | 35.5만 |
|---|
| 2026.03.26 | ₩39,278 | ₩41,260 | ₩39,037 | ₩41,247 | +5.01% | 14.7만 |
|---|
| 2026.03.25 | ₩38,327 | ₩38,327 | ₩37,002 | ₩37,792 | -1.40% | 8.3만 |
|---|
| 2026.03.24 | ₩39,600 | ₩39,921 | ₩38,595 | ₩39,064 | -1.35% | 17.3만 |
|---|
| 2026.03.23 | ₩38,756 | ₩39,492 | ₩37,685 | ₩39,117 | +0.93% | 21.6만 |
|---|
| 2026.03.20 | ₩38,234 | ₩40,845 | ₩38,234 | ₩40,390 | +5.64% | 17.4만 |
|---|
| 2026.03.19 | ₩40,015 | ₩40,175 | ₩37,658 | ₩38,220 | -4.48% | 11.3만 |
|---|
| 2026.03.18 | ₩37,577 | ₩38,153 | ₩37,095 | ₩38,153 | +1.53% | 4.7만 |
|---|
| 2026.03.17 | ₩36,841 | ₩37,939 | ₩36,667 | ₩37,524 | +1.85% | 7.8만 |
|---|
| 2026.03.16 | ₩37,149 | ₩37,698 | ₩35,903 | ₩37,443 | +0.79% | 10.8만 |
|---|
| 2026.03.13 | ₩36,827 | ₩38,823 | ₩36,613 | ₩38,729 | +5.16% | 10.5만 |
|---|
| 2026.03.12 | ₩36,707 | ₩38,207 | ₩36,707 | ₩37,711 | +2.74% | 11.1만 |
|---|
| 2026.03.11 | ₩36,439 | ₩36,452 | ₩35,475 | ₩36,171 | -0.74% | 11.4만 |
|---|
| 2026.03.10 | ₩37,082 | ₩37,082 | ₩35,703 | ₩36,573 | -1.37% | 9만 |
|---|
| 2026.03.09 | ₩40,885 | ₩41,032 | ₩37,095 | ₩37,430 | -8.45% | 20.8만 |
|---|
| 2026.03.06 | ₩39,265 | ₩40,269 | ₩37,711 | ₩40,041 | +1.98% | 14.4만 |
|---|
| 2026.03.05 | ₩38,274 | ₩39,439 | ₩37,149 | ₩37,671 | -1.57% | 18.9만 |
|---|
| 2026.03.04 | ₩38,421 | ₩38,970 | ₩37,269 | ₩37,952 | -1.22% | 12.8만 |
|---|
| 2026.03.03 | ₩39,305 | ₩40,363 | ₩38,863 | ₩39,305 | 0.00% | 61.2만 |
|---|
| 2026.03.02 | ₩39,948 | ₩39,988 | ₩37,296 | ₩37,484 | -6.17% | 26만 |
|---|
| 2026.02.27 | ₩38,167 | ₩38,595 | ₩37,229 | ₩38,434 | +0.70% | 19.7만 |
|---|
| 2026.02.26 | ₩34,511 | ₩37,403 | ₩34,350 | ₩36,613 | +6.09% | 29만 |
|---|
| 2026.02.25 | ₩34,042 | ₩34,042 | ₩33,171 | ₩33,654 | -1.14% | 42.3만 |
|---|
| 2026.02.24 | ₩35,328 | ₩36,332 | ₩34,404 | ₩34,765 | -1.59% | 31.9만 |
|---|
| 2026.02.23 | ₩34,912 | ₩35,796 | ₩34,390 | ₩35,274 | +1.04% | 12.5만 |
|---|
| 2026.02.20 | ₩36,600 | ₩36,600 | ₩34,872 | ₩35,261 | -3.66% | 8.9만 |
|---|
| 2026.02.19 | ₩36,252 | ₩36,439 | ₩35,609 | ₩35,796 | -1.26% | 6.5만 |
|---|
| 2026.02.18 | ₩35,528 | ₩36,265 | ₩34,872 | ₩35,636 | +0.30% | 19.6만 |
|---|
| 2026.02.17 | ₩38,260 | ₩38,890 | ₩35,863 | ₩36,586 | -4.38% | 13.7만 |
|---|
| 2026.02.13 | ₩36,292 | ₩37,551 | ₩36,118 | ₩37,162 | +2.40% | 8.8만 |
|---|
| 2026.02.12 | ₩34,350 | ₩36,707 | ₩33,975 | ₩36,372 | +5.89% | 36만 |
|---|
| 2026.02.11 | ₩34,404 | ₩36,011 | ₩34,149 | ₩34,886 | +1.40% | 23.7만 |
|---|
| 2026.02.10 | ₩34,966 | ₩36,171 | ₩34,939 | ₩36,024 | +3.03% | 14.8만 |
|---|
| 2026.02.09 | ₩37,417 | ₩37,417 | ₩34,511 | ₩35,461 | -5.23% | 21.1만 |
|---|
| 2026.02.06 | ₩40,577 | ₩40,979 | ₩36,439 | ₩36,881 | -9.11% | 24.7만 |
|---|
| 2026.02.05 | ₩42,224 | ₩43,122 | ₩40,390 | ₩42,586 | +0.86% | 31.7만 |
|---|
| 2026.02.04 | ₩39,251 | ₩43,523 | ₩39,251 | ₩42,090 | +7.23% | 32.8만 |
|---|
| 2026.02.03 | ₩36,252 | ₩40,216 | ₩36,185 | ₩38,756 | +6.91% | 24.9만 |
|---|
| 2026.02.02 | ₩37,363 | ₩37,484 | ₩35,662 | ₩36,734 | -1.68% | 18만 |
|---|
| 2026.01.30 | ₩35,756 | ₩36,707 | ₩34,779 | ₩36,265 | +1.42% | 12.9만 |
|---|
| 2026.01.29 | ₩34,765 | ₩37,202 | ₩34,377 | ₩34,872 | +0.31% | 35.5만 |
|---|
| 2026.01.28 | ₩34,966 | ₩35,783 | ₩34,926 | ₩35,100 | +0.38% | 13.4만 |
|---|
| 2026.01.27 | ₩37,403 | ₩37,537 | ₩36,091 | ₩36,506 | -2.40% | 15.2만 |
|---|
| 2026.01.26 | ₩37,671 | ₩37,926 | ₩37,283 | ₩37,899 | +0.60% | 3만 |
|---|
| 2026.01.23 | ₩37,805 | ₩38,622 | ₩37,336 | ₩37,564 | -0.64% | 4.1만 |
|---|
| 2026.01.22 | ₩36,707 | ₩37,792 | ₩36,680 | ₩37,577 | +2.37% | 5.9만 |
|---|
| 2026.01.21 | ₩39,332 | ₩39,332 | ₩36,988 | ₩37,765 | -3.98% | 10만 |
|---|
| 2026.01.20 | ₩38,903 | ₩39,975 | ₩38,421 | ₩39,733 | +2.13% | 9.8만 |
|---|
| 2026.01.16 | ₩36,774 | ₩37,497 | ₩36,265 | ₩37,189 | +1.13% | 7.9만 |
|---|
| 2026.01.15 | ₩37,162 | ₩38,019 | ₩36,653 | ₩37,591 | +1.15% | 17.6만 |
|---|
| 2026.01.14 | ₩39,024 | ₩40,122 | ₩38,381 | ₩39,225 | +0.51% | 10.7만 |
|---|
| 2026.01.13 | ₩38,314 | ₩38,568 | ₩37,189 | ₩38,059 | -0.66% | 8.8만 |
|---|
| 2026.01.12 | ₩39,519 | ₩39,519 | ₩37,993 | ₩38,501 | -2.58% | 5.4만 |
|---|
| 2026.01.09 | ₩39,372 | ₩40,028 | ₩38,434 | ₩38,876 | -1.26% | 3.6만 |
|---|
| 2026.01.08 | ₩38,823 | ₩40,524 | ₩38,756 | ₩40,135 | +3.38% | 7.1만 |
|---|
| 2026.01.07 | ₩38,876 | ₩39,372 | ₩37,738 | ₩38,555 | -0.83% | 13.5만 |
|---|
| 2026.01.06 | ₩38,501 | ₩38,984 | ₩37,577 | ₩38,622 | +0.31% | 6.2만 |
|---|
| 2026.01.05 | ₩38,488 | ₩39,814 | ₩37,564 | ₩39,358 | +2.26% | 6.3만 |
|---|
| 2026.01.02 | ₩39,492 | ₩39,613 | ₩37,993 | ₩39,332 | -0.41% | 6.1만 |
|---|
| 2025.12.31 | ₩40,162 | ₩41,019 | ₩40,162 | ₩41,019 | +2.13% | 3.1만 |
|---|
| 2025.12.30 | ₩39,854 | ₩40,309 | ₩39,800 | ₩40,283 | +1.08% | 3.3만 |
|---|
| 2025.12.29 | ₩40,390 | ₩41,046 | ₩40,041 | ₩40,108 | -0.70% | 2.9만 |
|---|
| 2025.12.26 | ₩39,238 | ₩39,640 | ₩38,903 | ₩39,439 | +0.51% | 2.3만 |
|---|
| 2025.12.24 | ₩40,108 | ₩40,430 | ₩39,934 | ₩39,934 | -0.43% | 2.1만 |
|---|
| 2025.12.23 | ₩42,586 | ₩42,586 | ₩40,591 | ₩40,591 | -4.69% | 3.7만 |
|---|
| 2025.12.22 | ₩41,930 | ₩42,706 | ₩41,742 | ₩42,372 | +1.05% | 5.6만 |
|---|
| 2025.12.19 | ₩45,438 | ₩45,438 | ₩43,322 | ₩43,322 | -4.66% | 12.6만 |
|---|
| 2025.12.18 | ₩46,054 | ₩47,246 | ₩45,813 | ₩46,644 | +1.28% | 7.5만 |
|---|
| 2025.12.17 | ₩46,228 | ₩49,027 | ₩46,228 | ₩48,666 | +5.27% | 8만 |
|---|
| 2025.12.16 | ₩45,934 | ₩46,135 | ₩44,889 | ₩44,996 | -2.04% | 4.5만 |
|---|
| 2025.12.15 | ₩43,805 | ₩45,559 | ₩43,738 | ₩45,385 | +3.61% | 3.8만 |
|---|
| 2025.12.12 | ₩41,876 | ₩44,836 | ₩41,568 | ₩44,742 | +6.84% | 12.9만 |
|---|
| 2025.12.11 | ₩40,939 | ₩42,372 | ₩40,336 | ₩40,376 | -1.37% | 4.7만 |
|---|
| 2025.12.10 | ₩39,653 | ₩40,577 | ₩39,238 | ₩39,573 | -0.20% | 3.1만 |
|---|
| 2025.12.09 | ₩39,934 | ₩40,510 | ₩39,693 | ₩39,733 | -0.50% | 1.7만 |
|---|
| 2025.12.08 | ₩40,751 | ₩40,751 | ₩39,278 | ₩39,934 | -2.00% | 6.2만 |
|---|
| 2025.12.05 | ₩41,381 | ₩41,528 | ₩40,537 | ₩41,059 | -0.78% | 3.6만 |
|---|
| 2025.12.04 | ₩41,957 | ₩42,265 | ₩41,113 | ₩41,648 | -0.73% | 2.1만 |
|---|
| 2025.12.03 | ₩42,144 | ₩43,148 | ₩42,064 | ₩42,198 | +0.13% | 17.8만 |
|---|
| 2025.12.02 | ₩41,930 | ₩42,747 | ₩40,698 | ₩42,184 | +0.61% | 5.4만 |
|---|
| 2025.12.01 | ₩43,805 | ₩44,046 | ₩42,265 | ₩42,840 | -2.20% | 5.5만 |
|---|
| 2025.11.28 | ₩42,452 | ₩43,242 | ₩42,452 | ₩42,747 | +0.69% | 3만 |
|---|
| 2025.11.26 | ₩43,095 | ₩44,367 | ₩42,318 | ₩42,586 | -1.18% | 6.8만 |
|---|
| 2025.11.25 | ₩45,398 | ₩47,769 | ₩44,421 | ₩44,541 | -1.89% | 7.6만 |
|---|
| 2025.11.24 | ₩46,871 | ₩47,179 | ₩43,416 | ₩43,938 | -6.26% | 11.2만 |
|---|
| 2025.11.21 | ₩47,059 | ₩51,036 | ₩45,720 | ₩47,983 | +1.96% | 35.1만 |
|---|
| 2025.11.20 | ₩41,260 | ₩47,836 | ₩40,483 | ₩47,836 | +15.94% | 41만 |
|---|
| 2025.11.19 | ₩46,068 | ₩46,068 | ₩43,282 | ₩44,193 | -4.07% | 11.1만 |
|---|
| 2025.11.18 | ₩45,854 | ₩47,568 | ₩45,157 | ₩46,657 | +1.75% | 13.9만 |
|---|
| 2025.11.17 | ₩44,675 | ₩45,479 | ₩42,854 | ₩44,568 | -0.24% | 11.4만 |
|---|
| 2025.11.14 | ₩46,443 | ₩46,871 | ₩42,532 | ₩43,229 | -6.92% | 27.6만 |
|---|
| 2025.11.13 | ₩42,639 | ₩45,157 | ₩42,050 | ₩44,086 | +3.39% | 15.5만 |
|---|
| 2025.11.12 | ₩40,925 | ₩41,890 | ₩40,604 | ₩41,086 | +0.39% | 12.8만 |
|---|
| 2025.11.11 | ₩40,872 | ₩42,265 | ₩40,711 | ₩41,836 | +2.36% | 7.3만 |
|---|
| 2025.11.10 | ₩41,086 | ₩41,461 | ₩39,479 | ₩39,800 | -3.13% | 8.8만 |
|---|
| 2025.11.07 | ₩44,247 | ₩46,925 | ₩43,389 | ₩43,497 | -1.69% | 29.1만 |
|---|
| 2025.11.06 | ₩40,765 | ₩43,497 | ₩40,175 | ₩43,068 | +5.65% | 26.6만 |
|---|
| 2025.11.05 | ₩40,925 | ₩41,140 | ₩38,783 | ₩40,658 | -0.65% | 11만 |
|---|
| 2025.11.04 | ₩39,425 | ₩41,193 | ₩38,890 | ₩41,032 | +4.08% | 29.4만 |
|---|
| 2025.11.03 | ₩37,551 | ₩38,461 | ₩37,069 | ₩38,086 | +1.43% | 7.4만 |
|---|
| 2025.10.31 | ₩37,979 | ₩39,265 | ₩37,336 | ₩38,943 | +2.54% | 3.4만 |
|---|
| 2025.10.30 | ₩38,033 | ₩38,890 | ₩37,497 | ₩38,622 | +1.55% | 9.3만 |
|---|
| 2025.10.29 | ₩37,711 | ₩38,193 | ₩36,211 | ₩37,122 | -1.56% | 9.1만 |
|---|
| 2025.10.28 | ₩41,622 | ₩41,729 | ₩38,729 | ₩39,211 | -5.79% | 8만 |
|---|
| 2025.10.27 | ₩42,532 | ₩42,854 | ₩41,729 | ₩41,729 | -1.89% | 13.9만 |
|---|
| 2025.10.24 | ₩44,836 | ₩45,050 | ₩43,818 | ₩44,300 | -1.19% | 5.5만 |
|---|
| 2025.10.23 | ₩48,157 | ₩48,157 | ₩46,014 | ₩46,336 | -3.78% | 5.9만 |
|---|
| 2025.10.22 | ₩47,246 | ₩49,496 | ₩46,443 | ₩47,836 | +1.25% | 6.7만 |
|---|
| 2025.10.21 | ₩45,425 | ₩47,300 | ₩45,425 | ₩46,764 | +2.95% | 4.4만 |
|---|
| 2025.10.20 | ₩45,586 | ₩45,961 | ₩44,943 | ₩45,800 | +0.47% | 4.6만 |
|---|
| 2025.10.17 | ₩47,407 | ₩47,943 | ₩45,907 | ₩46,228 | -2.49% | 4.9만 |
|---|
| 2025.10.16 | ₩45,586 | ₩47,246 | ₩45,157 | ₩46,282 | +1.53% | 5.4만 |
|---|
| 2025.10.15 | ₩46,175 | ₩48,478 | ₩45,961 | ₩47,032 | +1.86% | 4.8만 |
|---|
| 2025.10.14 | ₩46,443 | ₩48,693 | ₩46,443 | ₩48,371 | +4.15% | 7만 |
|---|
| 2025.10.13 | ₩45,746 | ₩46,550 | ₩44,729 | ₩45,264 | -1.05% | 7.1만 |
|---|
| 2025.10.10 | ₩44,300 | ₩49,710 | ₩43,979 | ₩49,657 | +12.09% | 13.1만 |
|---|