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 | ₩13,492 | ₩14,120 | ₩13,492 | ₩14,094 | +4.46% | 65.8만 |
| 2026.10.08 | ₩13,399 | ₩14,040 | ₩13,158 | ₩13,907 | +3.79% | 100.5만 |
| 2026.10.07 | ₩13,319 | ₩13,345 | ₩13,011 | ₩13,025 | -2.21% | 49.2만 |
| 2026.10.06 | ₩12,758 | ₩12,958 | ₩12,624 | ₩12,931 | +1.36% | 153만 |
| 2026.10.05 | ₩13,239 | ₩13,279 | ₩12,971 | ₩12,998 | -1.82% | 72.9만 |
| 2026.10.02 | ₩13,158 | ₩13,305 | ₩12,891 | ₩13,279 | +0.91% | 155.5만 |
| 2026.10.01 | ₩13,853 | ₩14,094 | ₩13,546 | ₩13,706 | -1.06% | 122.2만 |
| 2026.09.30 | ₩13,866 | ₩13,973 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,973 |
| +0.77% |
| 67.8만 |
| 2026.09.29 | ₩13,733 | ₩14,067 | ₩13,626 | ₩14,053 | +2.33% | 85.8만 |
|---|
| 2026.09.28 | ₩13,947 | ₩14,428 | ₩13,693 | ₩14,147 | +1.44% | 59.6만 |
|---|
| 2026.09.25 | ₩14,000 | ₩14,227 | ₩13,893 | ₩14,013 | +0.10% | 129.3만 |
|---|
| 2026.09.24 | ₩14,668 | ₩14,735 | ₩14,160 | ₩14,160 | -3.46% | 145.1만 |
|---|
| 2026.09.23 | ₩13,893 | ₩14,387 | ₩13,813 | ₩14,147 | +1.83% | 48.5만 |
|---|
| 2026.09.22 | ₩14,374 | ₩14,561 | ₩13,866 | ₩13,933 | -3.07% | 50.1만 |
|---|
| 2026.09.21 | ₩15,055 | ₩15,176 | ₩14,281 | ₩14,387 | -4.44% | 71.5만 |
|---|
| 2026.09.18 | ₩16,071 | ₩16,097 | ₩15,469 | ₩15,523 | -3.41% | 20.6만 |
|---|
| 2026.09.17 | ₩16,338 | ₩16,431 | ₩16,111 | ₩16,191 | -0.90% | 25만 |
|---|
| 2026.09.16 | ₩17,046 | ₩17,567 | ₩16,765 | ₩17,286 | +1.41% | 46.3만 |
|---|
| 2026.09.15 | ₩17,233 | ₩17,634 | ₩17,126 | ₩17,500 | +1.55% | 22만 |
|---|
| 2026.09.14 | ₩17,580 | ₩17,834 | ₩17,313 | ₩17,553 | -0.15% | 68.7만 |
|---|
| 2026.09.11 | ₩15,937 | ₩16,204 | ₩15,790 | ₩16,164 | +1.42% | 33.3만 |
|---|
| 2026.09.10 | ₩16,204 | ₩16,431 | ₩16,097 | ₩16,351 | +0.91% | 34.8만 |
|---|
| 2026.09.09 | ₩15,657 | ₩15,723 | ₩15,429 | ₩15,563 | -0.60% | 24.5만 |
|---|
| 2026.09.08 | ₩15,162 | ₩15,630 | ₩15,029 | ₩15,550 | +2.56% | 25.8만 |
|---|
| 2026.09.04 | ₩16,057 | ₩16,057 | ₩15,469 | ₩15,683 | -2.33% | 42.5만 |
|---|
| 2026.09.03 | ₩16,739 | ₩17,099 | ₩16,258 | ₩16,338 | -2.39% | 31.8만 |
|---|
| 2026.09.02 | ₩16,979 | ₩17,126 | ₩16,244 | ₩16,431 | -3.23% | 27.2만 |
|---|
| 2026.09.01 | ₩17,099 | ₩17,420 | ₩16,739 | ₩17,046 | -0.31% | 38.8만 |
|---|
| 2026.08.31 | ₩16,725 | ₩16,899 | ₩16,485 | ₩16,485 | -1.44% | 32.4만 |
|---|
| 2026.08.28 | ₩15,924 | ₩16,939 | ₩15,790 | ₩16,859 | +5.87% | 57만 |
|---|
| 2026.08.27 | ₩16,124 | ₩16,498 | ₩15,750 | ₩15,777 | -2.15% | 104.5만 |
|---|
| 2026.08.26 | ₩17,447 | ₩17,634 | ₩17,166 | ₩17,420 | -0.15% | 30.7만 |
|---|
| 2026.08.25 | ₩17,300 | ₩17,567 | ₩16,966 | ₩17,260 | -0.23% | 34.3만 |
|---|
| 2026.08.24 | ₩17,219 | ₩17,994 | ₩17,099 | ₩17,861 | +3.72% | 56만 |
|---|
| 2026.08.21 | ₩16,324 | ₩17,019 | ₩16,311 | ₩16,859 | +3.27% | 26.8만 |
|---|
| 2026.08.20 | ₩16,872 | ₩16,912 | ₩16,431 | ₩16,618 | -1.50% | 26.8만 |
|---|
| 2026.08.19 | ₩15,897 | ₩16,992 | ₩15,870 | ₩16,739 | +5.29% | 65만 |
|---|
| 2026.08.18 | ₩15,884 | ₩16,378 | ₩15,750 | ₩16,111 | +1.43% | 59.1만 |
|---|
| 2026.08.17 | ₩14,975 | ₩15,069 | ₩14,628 | ₩15,002 | +0.18% | 41.8만 |
|---|
| 2026.08.14 | ₩15,095 | ₩15,429 | ₩14,989 | ₩15,189 | +0.62% | 25.5만 |
|---|
| 2026.08.13 | ₩15,162 | ₩15,269 | ₩14,641 | ₩14,989 | -1.15% | 75.9만 |
|---|
| 2026.08.12 | ₩15,256 | ₩15,496 | ₩15,002 | ₩15,242 | -0.09% | 59.6만 |
|---|
| 2026.08.11 | ₩15,643 | ₩16,271 | ₩15,643 | ₩16,071 | +2.73% | 32.7만 |
|---|
| 2026.08.10 | ₩15,336 | ₩16,151 | ₩15,323 | ₩16,151 | +5.31% | 51.9만 |
|---|
| 2026.08.07 | ₩15,349 | ₩15,897 | ₩15,256 | ₩15,336 | -0.09% | 37.2만 |
|---|
| 2026.08.06 | ₩16,151 | ₩16,431 | ₩15,456 | ₩15,964 | -1.16% | 49.9만 |
|---|
| 2026.08.05 | ₩15,977 | ₩15,990 | ₩15,323 | ₩15,844 | -0.84% | 76.9만 |
|---|
| 2026.08.04 | ₩16,765 | ₩16,765 | ₩15,817 | ₩16,004 | -4.54% | 92.5만 |
|---|
| 2026.08.03 | ₩19,357 | ₩19,571 | ₩17,660 | ₩17,901 | -7.52% | 56.6만 |
|---|
| 2026.07.31 | ₩17,380 | ₩19,076 | ₩17,326 | ₩18,502 | +6.46% | 84만 |
|---|
| 2026.07.30 | ₩19,918 | ₩20,078 | ₩18,302 | ₩18,689 | -6.17% | 85.2만 |
|---|
| 2026.07.29 | ₩19,998 | ₩21,735 | ₩19,584 | ₩21,468 | +7.35% | 93만 |
|---|
| 2026.07.28 | ₩19,838 | ₩20,546 | ₩19,303 | ₩19,691 | -0.74% | 155.3만 |
|---|
| 2026.07.27 | ₩17,273 | ₩19,303 | ₩17,246 | ₩18,702 | +8.28% | 89.2만 |
|---|
| 2026.07.24 | ₩16,926 | ₩17,901 | ₩16,765 | ₩17,553 | +3.71% | 64.7만 |
|---|
| 2026.07.23 | ₩16,538 | ₩16,966 | ₩16,298 | ₩16,578 | +0.24% | 44.3만 |
|---|
| 2026.07.22 | ₩17,366 | ₩17,366 | ₩16,004 | ₩16,298 | -6.15% | 77.1만 |
|---|
| 2026.07.21 | ₩17,019 | ₩17,540 | ₩16,658 | ₩16,779 | -1.41% | 76.8만 |
|---|
| 2026.07.20 | ₩17,647 | ₩18,342 | ₩17,340 | ₩18,275 | +3.56% | 79.8만 |
|---|
| 2026.07.17 | ₩18,996 | ₩19,758 | ₩17,727 | ₩18,502 | -2.60% | 140.6만 |
|---|
| 2026.07.16 | ₩17,219 | ₩18,088 | ₩17,206 | ₩17,874 | +3.80% | 102.6만 |
|---|
| 2026.07.15 | ₩15,844 | ₩17,500 | ₩15,830 | ₩16,592 | +4.72% | 110.6만 |
|---|
| 2026.07.14 | ₩15,964 | ₩16,926 | ₩15,897 | ₩16,111 | +0.92% | 87.5만 |
|---|
| 2026.07.13 | ₩16,725 | ₩17,380 | ₩16,538 | ₩17,326 | +3.59% | 104.8만 |
|---|
| 2026.07.10 | ₩16,872 | ₩16,899 | ₩15,830 | ₩15,950 | -5.46% | 57.5만 |
|---|
| 2026.07.09 | ₩16,031 | ₩16,805 | ₩15,964 | ₩16,418 | +2.42% | 72.4만 |
|---|
| 2026.07.08 | ₩18,595 | ₩18,595 | ₩17,019 | ₩17,353 | -6.68% | 94.9만 |
|---|
| 2026.07.07 | ₩18,649 | ₩19,116 | ₩17,928 | ₩18,141 | -2.72% | 165.8만 |
|---|
| 2026.07.06 | ₩17,046 | ₩17,313 | ₩16,552 | ₩17,273 | +1.33% | 69.7만 |
|---|
| 2026.07.02 | ₩16,685 | ₩18,368 | ₩16,231 | ₩17,874 | +7.13% | 141.7만 |
|---|
| 2026.07.01 | ₩16,111 | ₩16,605 | ₩16,017 | ₩16,552 | +2.74% | 101.8만 |
|---|
| 2026.06.30 | ₩16,004 | ₩16,137 | ₩15,042 | ₩15,176 | -5.18% | 62.2만 |
|---|
| 2026.06.29 | ₩16,979 | ₩18,101 | ₩16,191 | ₩16,204 | -4.56% | 80.1만 |
|---|
| 2026.06.26 | ₩16,832 | ₩17,313 | ₩16,538 | ₩17,313 | +2.86% | 112.7만 |
|---|
| 2026.06.25 | ₩15,256 | ₩17,099 | ₩15,256 | ₩15,884 | +4.12% | 116.3만 |
|---|
| 2026.06.24 | ₩16,338 | ₩17,420 | ₩16,284 | ₩16,725 | +2.37% | 106.6만 |
|---|
| 2026.06.23 | ₩16,458 | ₩16,832 | ₩16,044 | ₩16,685 | +1.38% | 120.7만 |
|---|
| 2026.06.22 | ₩14,615 | ₩15,122 | ₩14,574 | ₩14,895 | +1.92% | 77.3만 |
|---|
| 2026.06.18 | ₩15,563 | ₩15,657 | ₩14,989 | ₩15,015 | -3.52% | 154.5만 |
|---|
| 2026.06.17 | ₩16,324 | ₩16,845 | ₩15,857 | ₩16,752 | +2.62% | 84.3만 |
|---|
| 2026.06.16 | ₩15,750 | ₩17,006 | ₩15,750 | ₩16,966 | +7.72% | 68.8만 |
|---|
| 2026.06.15 | ₩15,964 | ₩16,151 | ₩15,590 | ₩15,616 | -2.18% | 93.7만 |
|---|
| 2026.06.12 | ₩17,714 | ₩17,874 | ₩16,926 | ₩17,233 | -2.71% | 111.8만 |
|---|
| 2026.06.11 | ₩19,023 | ₩19,237 | ₩17,380 | ₩17,594 | -7.51% | 184.7만 |
|---|
| 2026.06.10 | ₩19,157 | ₩19,784 | ₩18,195 | ₩19,664 | +2.65% | 168.7만 |
|---|
| 2026.06.09 | ₩17,260 | ₩20,305 | ₩17,139 | ₩18,221 | +5.57% | 253.4만 |
|---|
| 2026.06.08 | ₩17,954 | ₩18,595 | ₩17,594 | ₩17,914 | -0.22% | 97.4만 |
|---|
| 2026.06.05 | ₩17,714 | ₩19,490 | ₩17,647 | ₩19,490 | +10.03% | 212.1만 |
|---|
| 2026.06.04 | ₩17,286 | ₩17,727 | ₩16,271 | ₩16,685 | -3.48% | 124.2만 |
|---|
| 2026.06.03 | ₩15,389 | ₩16,244 | ₩15,282 | ₩15,884 | +3.21% | 73.8만 |
|---|
| 2026.06.02 | ₩15,763 | ₩16,071 | ₩15,349 | ₩15,670 | -0.59% | 112.4만 |
|---|
| 2026.06.01 | ₩17,380 | ₩17,460 | ₩16,311 | ₩16,511 | -5.00% | 75만 |
|---|
| 2026.05.29 | ₩17,353 | ₩17,594 | ₩16,859 | ₩17,594 | +1.39% | 68.9만 |
|---|
| 2026.05.28 | ₩18,048 | ₩18,302 | ₩17,433 | ₩17,620 | -2.37% | 98.3만 |
|---|
| 2026.05.27 | ₩17,300 | ₩18,569 | ₩17,233 | ₩17,954 | +3.78% | 115.8만 |
|---|
| 2026.05.26 | ₩18,181 | ₩18,235 | ₩17,353 | ₩17,660 | -2.87% | 50.2만 |
|---|
| 2026.05.22 | ₩18,569 | ₩19,010 | ₩18,408 | ₩18,943 | +2.01% | 36.9만 |
|---|
| 2026.05.21 | ₩18,916 | ₩19,384 | ₩18,462 | ₩18,863 | -0.28% | 33만 |
|---|
| 2026.05.20 | ₩19,357 | ₩19,477 | ₩18,502 | ₩18,756 | -3.11% | 73.7만 |
|---|
| 2026.05.19 | ₩20,252 | ₩20,786 | ₩19,157 | ₩19,851 | -1.98% | 92.2만 |
|---|
| 2026.05.18 | ₩18,288 | ₩20,212 | ₩18,235 | ₩19,544 | +6.87% | 92.1만 |
|---|
| 2026.05.15 | ₩18,475 | ₩18,996 | ₩18,195 | ₩18,929 | +2.46% | 101.4만 |
|---|
| 2026.05.14 | ₩18,302 | ₩18,302 | ₩17,246 | ₩17,407 | -4.89% | 51.5만 |
|---|
| 2026.05.13 | ₩18,368 | ₩19,143 | ₩18,088 | ₩18,368 | 0.00% | 42.6만 |
|---|
| 2026.05.12 | ₩19,050 | ₩20,132 | ₩18,462 | ₩18,996 | -0.28% | 91.9만 |
|---|
| 2026.05.11 | ₩19,116 | ₩19,116 | ₩18,208 | ₩18,435 | -3.56% | 70.6만 |
|---|
| 2026.05.08 | ₩20,492 | ₩20,492 | ₩19,143 | ₩19,237 | -6.13% | 57만 |
|---|
| 2026.05.07 | ₩21,067 | ₩21,441 | ₩20,279 | ₩21,134 | +0.32% | 43.6만 |
|---|
| 2026.05.06 | ₩21,775 | ₩22,149 | ₩20,719 | ₩20,760 | -4.66% | 71.5만 |
|---|
| 2026.05.05 | ₩23,431 | ₩23,458 | ₩22,603 | ₩22,910 | -2.22% | 40.9만 |
|---|
| 2026.05.04 | ₩23,725 | ₩24,634 | ₩23,351 | ₩24,032 | +1.30% | 20.3만 |
|---|
| 2026.05.01 | ₩24,046 | ₩24,206 | ₩23,605 | ₩23,912 | -0.56% | 20.4만 |
|---|
| 2026.04.30 | ₩23,431 | ₩24,821 | ₩23,164 | ₩24,032 | +2.57% | 25.7만 |
|---|
| 2026.04.29 | ₩23,645 | ₩24,179 | ₩23,525 | ₩23,685 | +0.17% | 22.2만 |
|---|
| 2026.04.28 | ₩24,300 | ₩24,674 | ₩23,592 | ₩23,899 | -1.65% | 59.8만 |
|---|
| 2026.04.27 | ₩23,111 | ₩23,872 | ₩22,630 | ₩22,670 | -1.91% | 49.1만 |
|---|
| 2026.04.24 | ₩24,286 | ₩24,700 | ₩22,924 | ₩23,311 | -4.02% | 73.7만 |
|---|
| 2026.04.23 | ₩25,261 | ₩26,010 | ₩24,634 | ₩25,422 | +0.63% | 32.7만 |
|---|
| 2026.04.22 | ₩26,250 | ₩26,597 | ₩25,382 | ₩25,422 | -3.16% | 33.9만 |
|---|
| 2026.04.21 | ₩26,491 | ₩27,052 | ₩26,450 | ₩26,798 | +1.16% | 25.8만 |
|---|
| 2026.04.20 | ₩26,824 | ₩27,426 | ₩26,584 | ₩26,624 | -0.75% | 24.3만 |
|---|
| 2026.04.17 | ₩26,811 | ₩27,118 | ₩26,477 | ₩26,491 | -1.20% | 24.7만 |
|---|
| 2026.04.16 | ₩27,960 | ₩28,321 | ₩27,252 | ₩27,439 | -1.86% | 22만 |
|---|
| 2026.04.15 | ₩28,401 | ₩28,815 | ₩27,693 | ₩27,720 | -2.40% | 33.2만 |
|---|
| 2026.04.14 | ₩29,510 | ₩29,870 | ₩28,387 | ₩28,387 | -3.80% | 45.5만 |
|---|
| 2026.04.13 | ₩31,313 | ₩31,313 | ₩29,924 | ₩30,004 | -4.18% | 44.7만 |
|---|
| 2026.04.10 | ₩32,048 | ₩32,048 | ₩30,044 | ₩30,672 | -4.29% | 76.8만 |
|---|
| 2026.04.09 | ₩33,397 | ₩33,397 | ₩32,168 | ₩32,262 | -3.40% | 21.3만 |
|---|
| 2026.04.08 | ₩32,903 | ₩34,492 | ₩32,622 | ₩33,330 | +1.30% | 26.7만 |
|---|
| 2026.04.07 | ₩37,471 | ₩38,553 | ₩36,510 | ₩36,523 | -2.53% | 12.4만 |
|---|
| 2026.04.06 | ₩37,685 | ₩38,313 | ₩37,552 | ₩37,605 | -0.21% | 7.4만 |
|---|
| 2026.04.02 | ₩41,012 | ₩41,012 | ₩37,992 | ₩38,019 | -7.30% | 14.8만 |
|---|
| 2026.04.01 | ₩39,208 | ₩39,515 | ₩37,725 | ₩38,473 | -1.87% | 16.2만 |
|---|
| 2026.03.31 | ₩43,389 | ₩43,804 | ₩39,929 | ₩40,063 | -7.67% | 31.5만 |
|---|
| 2026.03.30 | ₩42,454 | ₩45,594 | ₩41,786 | ₩45,099 | +6.23% | 35만 |
|---|
| 2026.03.27 | ₩41,466 | ₩43,029 | ₩41,265 | ₩42,762 | +3.12% | 35.5만 |
|---|
| 2026.03.26 | ₩39,181 | ₩41,158 | ₩38,941 | ₩41,145 | +5.01% | 14.7만 |
|---|
| 2026.03.25 | ₩38,233 | ₩38,233 | ₩36,910 | ₩37,699 | -1.40% | 8.3만 |
|---|
| 2026.03.24 | ₩39,502 | ₩39,823 | ₩38,500 | ₩38,968 | -1.35% | 17.3만 |
|---|
| 2026.03.23 | ₩38,660 | ₩39,395 | ₩37,592 | ₩39,021 | +0.93% | 21.6만 |
|---|
| 2026.03.20 | ₩38,139 | ₩40,744 | ₩38,139 | ₩40,290 | +5.64% | 17.4만 |
|---|
| 2026.03.19 | ₩39,916 | ₩40,076 | ₩37,565 | ₩38,126 | -4.48% | 11.3만 |
|---|
| 2026.03.18 | ₩37,485 | ₩38,059 | ₩37,004 | ₩38,059 | +1.53% | 4.7만 |
|---|
| 2026.03.17 | ₩36,750 | ₩37,845 | ₩36,576 | ₩37,431 | +1.85% | 7.8만 |
|---|
| 2026.03.16 | ₩37,057 | ₩37,605 | ₩35,815 | ₩37,351 | +0.79% | 10.8만 |
|---|
| 2026.03.13 | ₩36,737 | ₩38,727 | ₩36,523 | ₩38,634 | +5.16% | 10.5만 |
|---|
| 2026.03.12 | ₩36,616 | ₩38,113 | ₩36,616 | ₩37,618 | +2.74% | 11.1만 |
|---|
| 2026.03.11 | ₩36,349 | ₩36,363 | ₩35,387 | ₩36,082 | -0.74% | 11.4만 |
|---|
| 2026.03.10 | ₩36,991 | ₩36,991 | ₩35,615 | ₩36,483 | -1.37% | 9만 |
|---|
| 2026.03.09 | ₩40,784 | ₩40,931 | ₩37,004 | ₩37,338 | -8.45% | 20.8만 |
|---|
| 2026.03.06 | ₩39,168 | ₩40,170 | ₩37,618 | ₩39,943 | +1.98% | 14.4만 |
|---|
| 2026.03.05 | ₩38,179 | ₩39,342 | ₩37,057 | ₩37,578 | -1.57% | 18.9만 |
|---|
| 2026.03.04 | ₩38,326 | ₩38,874 | ₩37,178 | ₩37,859 | -1.22% | 12.8만 |
|---|
| 2026.03.03 | ₩39,208 | ₩40,263 | ₩38,767 | ₩39,208 | 0.00% | 61.2만 |
|---|
| 2026.03.02 | ₩39,849 | ₩39,889 | ₩37,204 | ₩37,391 | -6.17% | 26만 |
|---|
| 2026.02.27 | ₩38,073 | ₩38,500 | ₩37,137 | ₩38,340 | +0.70% | 19.7만 |
|---|
| 2026.02.26 | ₩34,426 | ₩37,311 | ₩34,265 | ₩36,523 | +6.09% | 29만 |
|---|
| 2026.02.25 | ₩33,958 | ₩33,958 | ₩33,090 | ₩33,571 | -1.14% | 42.3만 |
|---|
| 2026.02.24 | ₩35,241 | ₩36,242 | ₩34,319 | ₩34,679 | -1.59% | 31.9만 |
|---|
| 2026.02.23 | ₩34,826 | ₩35,708 | ₩34,305 | ₩35,187 | +1.04% | 12.5만 |
|---|
| 2026.02.20 | ₩36,510 | ₩36,510 | ₩34,786 | ₩35,174 | -3.66% | 8.9만 |
|---|
| 2026.02.19 | ₩36,162 | ₩36,349 | ₩35,521 | ₩35,708 | -1.26% | 6.5만 |
|---|
| 2026.02.18 | ₩35,441 | ₩36,176 | ₩34,786 | ₩35,548 | +0.30% | 19.6만 |
|---|
| 2026.02.17 | ₩38,166 | ₩38,794 | ₩35,775 | ₩36,496 | -4.38% | 13.7만 |
|---|
| 2026.02.13 | ₩36,202 | ₩37,458 | ₩36,029 | ₩37,071 | +2.40% | 8.8만 |
|---|
| 2026.02.12 | ₩34,265 | ₩36,616 | ₩33,891 | ₩36,283 | +5.89% | 36만 |
|---|
| 2026.02.11 | ₩34,319 | ₩35,922 | ₩34,065 | ₩34,800 | +1.40% | 23.7만 |
|---|
| 2026.02.10 | ₩34,880 | ₩36,082 | ₩34,853 | ₩35,935 | +3.03% | 14.8만 |
|---|
| 2026.02.09 | ₩37,324 | ₩37,324 | ₩34,426 | ₩35,374 | -5.23% | 21.1만 |
|---|
| 2026.02.06 | ₩40,477 | ₩40,878 | ₩36,349 | ₩36,790 | -9.11% | 24.7만 |
|---|
| 2026.02.05 | ₩42,120 | ₩43,015 | ₩40,290 | ₩42,481 | +0.86% | 31.7만 |
|---|
| 2026.02.04 | ₩39,155 | ₩43,416 | ₩39,155 | ₩41,987 | +7.23% | 32.8만 |
|---|
| 2026.02.03 | ₩36,162 | ₩40,116 | ₩36,095 | ₩38,660 | +6.91% | 24.9만 |
|---|
| 2026.02.02 | ₩37,271 | ₩37,391 | ₩35,574 | ₩36,643 | -1.68% | 18만 |
|---|
| 2026.01.30 | ₩35,668 | ₩36,616 | ₩34,693 | ₩36,176 | +1.42% | 12.9만 |
|---|
| 2026.01.29 | ₩34,679 | ₩37,111 | ₩34,292 | ₩34,786 | +0.31% | 35.5만 |
|---|
| 2026.01.28 | ₩34,880 | ₩35,695 | ₩34,840 | ₩35,013 | +0.38% | 13.4만 |
|---|
| 2026.01.27 | ₩37,311 | ₩37,445 | ₩36,002 | ₩36,416 | -2.40% | 15.2만 |
|---|
| 2026.01.26 | ₩37,578 | ₩37,832 | ₩37,191 | ₩37,805 | +0.60% | 3만 |
|---|
| 2026.01.23 | ₩37,712 | ₩38,527 | ₩37,244 | ₩37,471 | -0.64% | 4.1만 |
|---|
| 2026.01.22 | ₩36,616 | ₩37,699 | ₩36,590 | ₩37,485 | +2.37% | 5.9만 |
|---|
| 2026.01.21 | ₩39,235 | ₩39,235 | ₩36,897 | ₩37,672 | -3.98% | 10만 |
|---|
| 2026.01.20 | ₩38,807 | ₩39,876 | ₩38,326 | ₩39,636 | +2.13% | 9.8만 |
|---|
| 2026.01.16 | ₩36,683 | ₩37,405 | ₩36,176 | ₩37,097 | +1.13% | 7.9만 |
|---|
| 2026.01.15 | ₩37,071 | ₩37,926 | ₩36,563 | ₩37,498 | +1.15% | 17.6만 |
|---|
| 2026.01.14 | ₩38,928 | ₩40,023 | ₩38,286 | ₩39,128 | +0.51% | 10.7만 |
|---|
| 2026.01.13 | ₩38,220 | ₩38,473 | ₩37,097 | ₩37,966 | -0.66% | 8.8만 |
|---|
| 2026.01.12 | ₩39,422 | ₩39,422 | ₩37,899 | ₩38,407 | -2.58% | 5.4만 |
|---|
| 2026.01.09 | ₩39,275 | ₩39,929 | ₩38,340 | ₩38,781 | -1.26% | 3.6만 |
|---|
| 2026.01.08 | ₩38,727 | ₩40,424 | ₩38,660 | ₩40,036 | +3.38% | 7.1만 |
|---|
| 2026.01.07 | ₩38,781 | ₩39,275 | ₩37,645 | ₩38,460 | -0.83% | 13.5만 |
|---|
| 2026.01.06 | ₩38,407 | ₩38,887 | ₩37,485 | ₩38,527 | +0.31% | 6.2만 |
|---|
| 2026.01.05 | ₩38,393 | ₩39,716 | ₩37,471 | ₩39,262 | +2.26% | 6.3만 |
|---|
| 2026.01.02 | ₩39,395 | ₩39,515 | ₩37,899 | ₩39,235 | -0.41% | 6.1만 |
|---|
| 2025.12.31 | ₩40,063 | ₩40,918 | ₩40,063 | ₩40,918 | +2.13% | 3.1만 |
|---|
| 2025.12.30 | ₩39,756 | ₩40,210 | ₩39,702 | ₩40,183 | +1.08% | 3.3만 |
|---|
| 2025.12.29 | ₩40,290 | ₩40,945 | ₩39,943 | ₩40,010 | -0.70% | 2.9만 |
|---|
| 2025.12.26 | ₩39,141 | ₩39,542 | ₩38,807 | ₩39,342 | +0.51% | 2.3만 |
|---|
| 2025.12.24 | ₩40,010 | ₩40,330 | ₩39,836 | ₩39,836 | -0.43% | 2.1만 |
|---|
| 2025.12.23 | ₩42,481 | ₩42,481 | ₩40,491 | ₩40,491 | -4.69% | 3.7만 |
|---|
| 2025.12.22 | ₩41,826 | ₩42,601 | ₩41,639 | ₩42,267 | +1.05% | 5.6만 |
|---|
| 2025.12.19 | ₩45,326 | ₩45,326 | ₩43,216 | ₩43,216 | -4.66% | 12.6만 |
|---|
| 2025.12.18 | ₩45,941 | ₩47,130 | ₩45,700 | ₩46,529 | +1.28% | 7.5만 |
|---|
| 2025.12.17 | ₩46,115 | ₩48,907 | ₩46,115 | ₩48,546 | +5.27% | 8만 |
|---|
| 2025.12.16 | ₩45,821 | ₩46,021 | ₩44,779 | ₩44,886 | -2.04% | 4.5만 |
|---|
| 2025.12.15 | ₩43,697 | ₩45,447 | ₩43,630 | ₩45,273 | +3.61% | 3.8만 |
|---|
| 2025.12.12 | ₩41,773 | ₩44,725 | ₩41,466 | ₩44,632 | +6.84% | 12.9만 |
|---|
| 2025.12.11 | ₩40,838 | ₩42,267 | ₩40,237 | ₩40,277 | -1.37% | 4.7만 |
|---|
| 2025.12.10 | ₩39,555 | ₩40,477 | ₩39,141 | ₩39,475 | -0.20% | 3.1만 |
|---|
| 2025.12.09 | ₩39,836 | ₩40,410 | ₩39,595 | ₩39,636 | -0.50% | 1.7만 |
|---|
| 2025.12.08 | ₩40,651 | ₩40,651 | ₩39,181 | ₩39,836 | -2.00% | 6.2만 |
|---|
| 2025.12.05 | ₩41,279 | ₩41,426 | ₩40,437 | ₩40,958 | -0.78% | 3.6만 |
|---|
| 2025.12.04 | ₩41,853 | ₩42,160 | ₩41,012 | ₩41,546 | -0.73% | 2.1만 |
|---|
| 2025.12.03 | ₩42,040 | ₩43,042 | ₩41,960 | ₩42,094 | +0.13% | 17.8만 |
|---|
| 2025.12.02 | ₩41,826 | ₩42,641 | ₩40,597 | ₩42,080 | +0.61% | 5.4만 |
|---|
| 2025.12.01 | ₩43,697 | ₩43,937 | ₩42,160 | ₩42,735 | -2.20% | 5.5만 |
|---|
| 2025.11.28 | ₩42,347 | ₩43,136 | ₩42,347 | ₩42,641 | +0.69% | 3만 |
|---|
| 2025.11.26 | ₩42,989 | ₩44,258 | ₩42,214 | ₩42,481 | -1.18% | 6.8만 |
|---|
| 2025.11.25 | ₩45,286 | ₩47,651 | ₩44,311 | ₩44,431 | -1.89% | 7.6만 |
|---|
| 2025.11.24 | ₩46,756 | ₩47,063 | ₩43,309 | ₩43,830 | -6.26% | 11.2만 |
|---|
| 2025.11.21 | ₩46,943 | ₩50,910 | ₩45,607 | ₩47,865 | +1.96% | 35.1만 |
|---|
| 2025.11.20 | ₩41,158 | ₩47,718 | ₩40,384 | ₩47,718 | +15.94% | 41만 |
|---|
| 2025.11.19 | ₩45,954 | ₩45,954 | ₩43,176 | ₩44,084 | -4.07% | 11.1만 |
|---|
| 2025.11.18 | ₩45,741 | ₩47,450 | ₩45,046 | ₩46,542 | +1.75% | 13.9만 |
|---|
| 2025.11.17 | ₩44,565 | ₩45,366 | ₩42,748 | ₩44,458 | -0.24% | 11.4만 |
|---|
| 2025.11.14 | ₩46,328 | ₩46,756 | ₩42,428 | ₩43,122 | -6.92% | 27.6만 |
|---|
| 2025.11.13 | ₩42,534 | ₩45,046 | ₩41,947 | ₩43,977 | +3.39% | 15.5만 |
|---|
| 2025.11.12 | ₩40,824 | ₩41,786 | ₩40,504 | ₩40,985 | +0.39% | 12.8만 |
|---|
| 2025.11.11 | ₩40,771 | ₩42,160 | ₩40,611 | ₩41,733 | +2.36% | 7.3만 |
|---|
| 2025.11.10 | ₩40,985 | ₩41,359 | ₩39,382 | ₩39,702 | -3.13% | 8.8만 |
|---|
| 2025.11.07 | ₩44,137 | ₩46,809 | ₩43,283 | ₩43,389 | -1.69% | 29.1만 |
|---|
| 2025.11.06 | ₩40,664 | ₩43,389 | ₩40,076 | ₩42,962 | +5.65% | 26.6만 |
|---|
| 2025.11.05 | ₩40,824 | ₩41,038 | ₩38,687 | ₩40,557 | -0.65% | 11만 |
|---|
| 2025.11.04 | ₩39,328 | ₩41,092 | ₩38,794 | ₩40,931 | +4.08% | 29.4만 |
|---|
| 2025.11.03 | ₩37,458 | ₩38,366 | ₩36,977 | ₩37,992 | +1.43% | 7.4만 |
|---|
| 2025.10.31 | ₩37,886 | ₩39,168 | ₩37,244 | ₩38,847 | +2.54% | 3.4만 |
|---|
| 2025.10.30 | ₩37,939 | ₩38,794 | ₩37,405 | ₩38,527 | +1.55% | 9.3만 |
|---|
| 2025.10.29 | ₩37,618 | ₩38,099 | ₩36,122 | ₩37,031 | -1.56% | 9.1만 |
|---|
| 2025.10.28 | ₩41,519 | ₩41,626 | ₩38,634 | ₩39,115 | -5.79% | 8만 |
|---|
| 2025.10.27 | ₩42,428 | ₩42,748 | ₩41,626 | ₩41,626 | -1.89% | 13.9만 |
|---|
| 2025.10.24 | ₩44,725 | ₩44,939 | ₩43,710 | ₩44,191 | -1.19% | 5.5만 |
|---|
| 2025.10.23 | ₩48,038 | ₩48,038 | ₩45,901 | ₩46,221 | -3.78% | 5.9만 |
|---|
| 2025.10.22 | ₩47,130 | ₩49,374 | ₩46,328 | ₩47,718 | +1.25% | 6.7만 |
|---|
| 2025.10.21 | ₩45,313 | ₩47,183 | ₩45,313 | ₩46,649 | +2.95% | 4.4만 |
|---|
| 2025.10.20 | ₩45,473 | ₩45,847 | ₩44,832 | ₩45,687 | +0.47% | 4.6만 |
|---|
| 2025.10.17 | ₩47,290 | ₩47,825 | ₩45,794 | ₩46,115 | -2.49% | 4.9만 |
|---|
| 2025.10.16 | ₩45,473 | ₩47,130 | ₩45,046 | ₩46,168 | +1.53% | 5.4만 |
|---|
| 2025.10.15 | ₩46,061 | ₩48,359 | ₩45,847 | ₩46,916 | +1.86% | 4.8만 |
|---|
| 2025.10.14 | ₩46,328 | ₩48,573 | ₩46,328 | ₩48,252 | +4.15% | 7만 |
|---|
| 2025.10.13 | ₩45,634 | ₩46,435 | ₩44,618 | ₩45,153 | -1.05% | 7.1만 |
|---|
| 2025.10.10 | ₩44,191 | ₩49,588 | ₩43,870 | ₩49,534 | +12.09% | 13.1만 |
|---|