시장 데이터를 불러오는 중
전체 종목
ProShares Ultra S&P500 과거 주가
ProShares Ultra S&P500 · SSO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ProShares Ultra S&P500 · SSO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩95,728 | ₩96,476 | ₩95,448 | ₩96,262 | +0.56% | 436.6만 |
| 2026.10.08 | ₩95,408 | ₩95,969 | ₩94,340 | ₩95,154 | -0.27% | 354.1만 |
| 2026.10.07 | ₩95,662 | ₩96,182 | ₩95,114 | ₩95,995 | +0.35% | 461.6만 |
| 2026.10.06 | ₩96,276 | ₩97,116 | ₩96,209 | ₩96,502 | +0.24% | 195.5만 |
| 2026.10.05 | ₩94,207 | ₩95,888 | ₩94,207 | ₩95,475 | +1.35% | 242.8만 |
| 2026.10.02 | ₩94,447 | ₩94,941 | ₩93,619 | ₩94,207 | -0.25% | 486.8만 |
| 2026.10.01 | ₩92,979 | ₩93,259 | ₩91,617 | ₩92,885 | -0.10% | 396.4만 |
| 2026.09.30 | ₩93,459 | ₩94,220 | ₩92,458 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩92,538 |
| -0.99% |
| 277.5만 |
| 2026.09.29 | ₩93,606 | ₩93,646 | ₩92,525 | ₩92,979 | -0.67% | 245.6만 |
|---|
| 2026.09.28 | ₩93,993 | ₩94,273 | ₩92,859 | ₩93,286 | -0.75% | 432.4만 |
|---|
| 2026.09.25 | ₩94,113 | ₩94,954 | ₩93,513 | ₩94,741 | +0.67% | 234.2만 |
|---|
| 2026.09.24 | ₩92,979 | ₩94,180 | ₩92,805 | ₩93,780 | +0.86% | 215.1만 |
|---|
| 2026.09.23 | ₩95,168 | ₩95,221 | ₩93,619 | ₩93,940 | -1.29% | 251.9만 |
|---|
| 2026.09.22 | ₩95,595 | ₩95,902 | ₩95,301 | ₩95,488 | -0.11% | 298.9만 |
|---|
| 2026.09.21 | ₩93,753 | ₩95,862 | ₩93,713 | ₩95,501 | +1.87% | 940.9만 |
|---|
| 2026.09.18 | ₩92,618 | ₩92,738 | ₩91,751 | ₩92,618 | 0.00% | 198.6만 |
|---|
| 2026.09.17 | ₩92,632 | ₩92,685 | ₩91,857 | ₩92,485 | -0.16% | 252.8만 |
|---|
| 2026.09.16 | ₩91,751 | ₩92,258 | ₩89,348 | ₩90,456 | -1.41% | 265만 |
|---|
| 2026.09.15 | ₩91,898 | ₩91,978 | ₩90,963 | ₩91,270 | -0.68% | 184.9만 |
|---|
| 2026.09.14 | ₩91,657 | ₩92,752 | ₩91,390 | ₩92,084 | +0.47% | 265.8만 |
|---|
| 2026.09.11 | ₩93,059 | ₩93,459 | ₩92,805 | ₩92,939 | -0.13% | 329.7만 |
|---|
| 2026.09.10 | ₩91,497 | ₩91,978 | ₩91,163 | ₩91,430 | -0.07% | 332.9만 |
|---|
| 2026.09.09 | ₩92,979 | ₩93,045 | ₩92,205 | ₩92,565 | -0.45% | 257.2만 |
|---|
| 2026.09.08 | ₩94,207 | ₩94,353 | ₩93,246 | ₩93,446 | -0.81% | 301.9만 |
|---|
| 2026.09.04 | ₩94,954 | ₩95,154 | ₩94,220 | ₩94,500 | -0.48% | 179.9만 |
|---|
| 2026.09.03 | ₩93,993 | ₩95,501 | ₩93,900 | ₩95,261 | +1.35% | 213.1만 |
|---|
| 2026.09.02 | ₩92,685 | ₩93,646 | ₩92,498 | ₩93,339 | +0.71% | 206.8만 |
|---|
| 2026.09.01 | ₩92,592 | ₩93,232 | ₩91,978 | ₩92,512 | -0.09% | 613.5만 |
|---|
| 2026.08.31 | ₩93,913 | ₩94,073 | ₩93,272 | ₩93,820 | -0.10% | 281.1만 |
|---|
| 2026.08.28 | ₩95,008 | ₩95,888 | ₩94,167 | ₩94,420 | -0.62% | 248.8만 |
|---|
| 2026.08.27 | ₩94,273 | ₩95,194 | ₩93,953 | ₩94,861 | +0.62% | 629.8만 |
|---|
| 2026.08.26 | ₩93,326 | ₩93,980 | ₩93,166 | ₩93,646 | +0.34% | 173.2만 |
|---|
| 2026.08.25 | ₩93,699 | ₩93,846 | ₩92,965 | ₩93,633 | -0.07% | 409.3만 |
|---|
| 2026.08.24 | ₩93,392 | ₩93,486 | ₩92,738 | ₩93,072 | -0.34% | 287.3만 |
|---|
| 2026.08.21 | ₩93,726 | ₩94,153 | ₩93,259 | ₩93,633 | -0.10% | 196.8만 |
|---|
| 2026.08.20 | ₩93,753 | ₩94,273 | ₩92,792 | ₩92,912 | -0.90% | 218.3만 |
|---|
| 2026.08.19 | ₩94,834 | ₩95,355 | ₩94,300 | ₩94,514 | -0.34% | 275.1만 |
|---|
| 2026.08.18 | ₩94,447 | ₩94,647 | ₩94,020 | ₩94,140 | -0.33% | 337.2만 |
|---|
| 2026.08.17 | ₩96,329 | ₩96,462 | ₩95,395 | ₩95,435 | -0.93% | 216.7만 |
|---|
| 2026.08.14 | ₩96,916 | ₩96,996 | ₩96,155 | ₩96,369 | -0.56% | 252.2만 |
|---|
| 2026.08.13 | ₩96,075 | ₩97,170 | ₩95,902 | ₩96,796 | +0.75% | 185.8만 |
|---|
| 2026.08.12 | ₩96,022 | ₩96,062 | ₩95,181 | ₩95,488 | -0.56% | 211.2만 |
|---|
| 2026.08.11 | ₩96,009 | ₩96,009 | ₩94,741 | ₩94,981 | -1.07% | 158만 |
|---|
| 2026.08.10 | ₩95,528 | ₩96,142 | ₩95,368 | ₩95,648 | +0.13% | 230.1만 |
|---|
| 2026.08.07 | ₩95,181 | ₩95,875 | ₩94,834 | ₩95,675 | +0.52% | 380.3만 |
|---|
| 2026.08.06 | ₩94,994 | ₩95,408 | ₩94,340 | ₩94,607 | -0.41% | 207.9만 |
|---|
| 2026.08.05 | ₩96,422 | ₩96,663 | ₩94,847 | ₩94,927 | -1.55% | 344.1만 |
|---|
| 2026.08.04 | ₩92,712 | ₩95,822 | ₩92,698 | ₩95,288 | +2.78% | 498.6만 |
|---|
| 2026.08.03 | ₩90,016 | ₩92,218 | ₩89,962 | ₩92,018 | +2.22% | 359.3만 |
|---|
| 2026.07.31 | ₩88,934 | ₩89,909 | ₩87,239 | ₩89,415 | +0.54% | 352.8만 |
|---|
| 2026.07.30 | ₩86,892 | ₩88,400 | ₩86,585 | ₩88,227 | +1.54% | 283만 |
|---|
| 2026.07.29 | ₩87,880 | ₩88,534 | ₩85,304 | ₩85,437 | -2.78% | 380.9만 |
|---|
| 2026.07.28 | ₩87,720 | ₩88,561 | ₩86,972 | ₩88,067 | +0.40% | 240.6만 |
|---|
| 2026.07.27 | ₩89,095 | ₩89,228 | ₩86,959 | ₩87,693 | -1.57% | 298.9만 |
|---|
| 2026.07.24 | ₩87,560 | ₩88,814 | ₩87,293 | ₩87,653 | +0.11% | 246.6만 |
|---|
| 2026.07.23 | ₩87,813 | ₩88,601 | ₩86,825 | ₩87,573 | -0.27% | 250.3만 |
|---|
| 2026.07.22 | ₩89,602 | ₩90,403 | ₩89,522 | ₩89,789 | +0.21% | 212.2만 |
|---|
| 2026.07.21 | ₩89,508 | ₩90,176 | ₩89,014 | ₩90,016 | +0.57% | 176.6만 |
|---|
| 2026.07.20 | ₩89,682 | ₩90,109 | ₩88,400 | ₩88,534 | -1.28% | 258.9만 |
|---|
| 2026.07.17 | ₩88,507 | ₩89,802 | ₩88,240 | ₩88,788 | +0.32% | 279.3만 |
|---|
| 2026.07.16 | ₩91,150 | ₩91,604 | ₩89,989 | ₩90,696 | -0.50% | 251.8만 |
|---|
| 2026.07.15 | ₩91,524 | ₩91,844 | ₩90,576 | ₩91,644 | +0.13% | 268.8만 |
|---|
| 2026.07.14 | ₩90,723 | ₩91,337 | ₩90,229 | ₩90,963 | +0.26% | 375.2만 |
|---|
| 2026.07.13 | ₩91,163 | ₩91,497 | ₩90,056 | ₩90,323 | -0.92% | 394.5만 |
|---|
| 2026.07.10 | ₩91,070 | ₩91,871 | ₩90,122 | ₩91,724 | +0.72% | 234.3만 |
|---|
| 2026.07.09 | ₩89,949 | ₩91,070 | ₩89,562 | ₩90,990 | +1.16% | 187.9만 |
|---|
| 2026.07.08 | ₩88,988 | ₩89,682 | ₩88,094 | ₩89,468 | +0.54% | 433.4만 |
|---|
| 2026.07.07 | ₩90,696 | ₩90,883 | ₩89,495 | ₩90,082 | -0.68% | 292.4만 |
|---|
| 2026.07.06 | ₩90,323 | ₩91,230 | ₩90,042 | ₩90,977 | +0.72% | 262.2만 |
|---|
| 2026.07.02 | ₩90,029 | ₩90,990 | ₩88,280 | ₩89,428 | -0.67% | 320.3만 |
|---|
| 2026.07.01 | ₩89,548 | ₩90,603 | ₩88,894 | ₩89,709 | +0.18% | 288.5만 |
|---|
| 2026.06.30 | ₩88,667 | ₩90,269 | ₩88,587 | ₩89,935 | +1.43% | 260.5만 |
|---|
| 2026.06.29 | ₩87,533 | ₩88,721 | ₩86,518 | ₩88,561 | +1.17% | 557.3만 |
|---|
| 2026.06.26 | ₩85,771 | ₩87,573 | ₩85,291 | ₩85,985 | +0.25% | 275.3만 |
|---|
| 2026.06.25 | ₩88,160 | ₩88,267 | ₩85,985 | ₩86,825 | -1.51% | 315.4만 |
|---|
| 2026.06.24 | ₩87,293 | ₩88,441 | ₩86,292 | ₩86,839 | -0.52% | 301.9만 |
|---|
| 2026.06.23 | ₩87,132 | ₩88,561 | ₩86,799 | ₩87,132 | 0.00% | 290.3만 |
|---|
| 2026.06.22 | ₩90,523 | ₩91,110 | ₩89,415 | ₩89,695 | -0.91% | 268.5만 |
|---|
| 2026.06.18 | ₩90,549 | ₩90,656 | ₩89,615 | ₩90,242 | -0.34% | 225.5만 |
|---|
| 2026.06.17 | ₩91,017 | ₩91,230 | ₩88,107 | ₩88,561 | -2.70% | 351.2만 |
|---|
| 2026.06.16 | ₩91,831 | ₩92,031 | ₩90,696 | ₩90,816 | -1.10% | 339.8만 |
|---|
| 2026.06.15 | ₩91,190 | ₩92,351 | ₩91,177 | ₩91,857 | +0.73% | 329.3만 |
|---|
| 2026.06.12 | ₩88,521 | ₩89,415 | ₩87,186 | ₩88,774 | +0.29% | 586.8만 |
|---|
| 2026.06.11 | ₩85,744 | ₩88,400 | ₩84,757 | ₩87,867 | +2.48% | 1103.1만 |
|---|
| 2026.06.10 | ₩86,879 | ₩88,080 | ₩84,984 | ₩84,984 | -2.18% | 350.5만 |
|---|
| 2026.06.09 | ₩89,348 | ₩90,136 | ₩84,316 | ₩87,813 | -1.72% | 591.8만 |
|---|
| 2026.06.08 | ₩89,281 | ₩89,775 | ₩88,094 | ₩88,320 | -1.08% | 380.7만 |
|---|
| 2026.06.05 | ₩91,550 | ₩91,657 | ₩87,426 | ₩87,907 | -3.98% | 594.7만 |
|---|
| 2026.06.04 | ₩91,524 | ₩93,059 | ₩91,390 | ₩92,725 | +1.31% | 244.8만 |
|---|
| 2026.06.03 | ₩93,045 | ₩93,192 | ₩91,924 | ₩92,084 | -1.03% | 262.9만 |
|---|
| 2026.06.02 | ₩92,778 | ₩93,606 | ₩92,712 | ₩93,392 | +0.66% | 427.9만 |
|---|
| 2026.06.01 | ₩92,431 | ₩93,593 | ₩92,231 | ₩93,139 | +0.77% | 318.8만 |
|---|
| 2026.05.29 | ₩92,525 | ₩93,059 | ₩92,245 | ₩92,685 | +0.17% | 288.3만 |
|---|
| 2026.05.28 | ₩91,203 | ₩92,391 | ₩90,950 | ₩92,258 | +1.16% | 233.7만 |
|---|
| 2026.05.27 | ₩91,364 | ₩91,484 | ₩90,710 | ₩91,270 | -0.10% | 207.8만 |
|---|
| 2026.05.26 | ₩91,177 | ₩91,671 | ₩90,776 | ₩91,284 | +0.12% | 229.5만 |
|---|
| 2026.05.22 | ₩90,256 | ₩90,923 | ₩89,855 | ₩90,109 | -0.16% | 347.6만 |
|---|
| 2026.05.21 | ₩88,467 | ₩89,976 | ₩88,107 | ₩89,468 | +1.13% | 304.6만 |
|---|
| 2026.05.20 | ₩87,787 | ₩89,268 | ₩87,386 | ₩89,148 | +1.55% | 345.3만 |
|---|
| 2026.05.19 | ₩87,613 | ₩88,280 | ₩86,812 | ₩87,359 | -0.29% | 284.5만 |
|---|
| 2026.05.18 | ₩88,828 | ₩89,201 | ₩87,293 | ₩88,507 | -0.36% | 418.2만 |
|---|
| 2026.05.15 | ₩89,348 | ₩89,709 | ₩88,400 | ₩88,667 | -0.76% | 300.9만 |
|---|
| 2026.05.14 | ₩89,829 | ₩91,230 | ₩89,815 | ₩90,896 | +1.19% | 285.5만 |
|---|
| 2026.05.13 | ₩88,587 | ₩89,882 | ₩87,880 | ₩89,508 | +1.04% | 214.3만 |
|---|
| 2026.05.12 | ₩88,240 | ₩88,681 | ₩86,999 | ₩88,534 | +0.33% | 486.7만 |
|---|
| 2026.05.11 | ₩88,147 | ₩89,161 | ₩88,120 | ₩88,774 | +0.71% | 252.2만 |
|---|
| 2026.05.08 | ₩87,787 | ₩88,534 | ₩87,720 | ₩88,387 | +0.68% | 224.5만 |
|---|
| 2026.05.07 | ₩87,867 | ₩88,094 | ₩86,599 | ₩86,999 | -0.99% | 466.2만 |
|---|
| 2026.05.06 | ₩86,225 | ₩87,746 | ₩86,158 | ₩87,573 | +1.56% | 450.8만 |
|---|
| 2026.05.05 | ₩84,757 | ₩85,517 | ₩84,703 | ₩85,197 | +0.52% | 273.3만 |
|---|
| 2026.05.04 | ₩84,370 | ₩84,837 | ₩83,182 | ₩83,902 | -0.55% | 470.1만 |
|---|
| 2026.05.01 | ₩84,663 | ₩85,504 | ₩84,476 | ₩84,503 | -0.19% | 317.8만 |
|---|
| 2026.04.30 | ₩83,168 | ₩84,356 | ₩82,181 | ₩84,036 | +1.04% | 583.2만 |
|---|
| 2026.04.29 | ₩82,314 | ₩82,581 | ₩81,713 | ₩82,474 | +0.19% | 538.1만 |
|---|
| 2026.04.28 | ₩82,528 | ₩82,768 | ₩81,927 | ₩82,488 | -0.05% | 232.7만 |
|---|
| 2026.04.27 | ₩82,848 | ₩83,409 | ₩82,648 | ₩83,315 | +0.56% | 242.6만 |
|---|
| 2026.04.24 | ₩82,314 | ₩83,168 | ₩81,914 | ₩83,035 | +0.88% | 398만 |
|---|
| 2026.04.23 | ₩82,074 | ₩82,714 | ₩80,392 | ₩81,834 | -0.29% | 488.4만 |
|---|
| 2026.04.22 | ₩82,020 | ₩82,528 | ₩81,793 | ₩82,461 | +0.54% | 276.2만 |
|---|
| 2026.04.21 | ₩82,261 | ₩82,501 | ₩80,512 | ₩80,859 | -1.70% | 438.9만 |
|---|
| 2026.04.20 | ₩81,927 | ₩82,194 | ₩81,326 | ₩81,914 | -0.02% | 429.8만 |
|---|
| 2026.04.17 | ₩81,340 | ₩82,781 | ₩81,286 | ₩82,247 | +1.12% | 534.2만 |
|---|
| 2026.04.16 | ₩80,205 | ₩80,606 | ₩79,645 | ₩80,325 | +0.15% | 484.3만 |
|---|
| 2026.04.15 | ₩78,924 | ₩80,045 | ₩78,697 | ₩79,952 | +1.30% | 319.4만 |
|---|
| 2026.04.14 | ₩77,242 | ₩78,777 | ₩77,215 | ₩78,737 | +1.94% | 1538.2만 |
|---|
| 2026.04.13 | ₩74,933 | ₩76,922 | ₩74,773 | ₩76,855 | +2.57% | 273.4만 |
|---|
| 2026.04.10 | ₩75,814 | ₩75,987 | ₩75,200 | ₩75,387 | -0.56% | 205.1만 |
|---|
| 2026.04.09 | ₩74,452 | ₩75,827 | ₩74,199 | ₩75,534 | +1.45% | 304.9만 |
|---|
| 2026.04.08 | ₩74,773 | ₩74,933 | ₩73,718 | ₩74,666 | -0.14% | 426.5만 |
|---|
| 2026.04.07 | ₩70,542 | ₩71,156 | ₩69,327 | ₩71,075 | +0.76% | 584.1만 |
|---|
| 2026.04.06 | ₩70,368 | ₩71,196 | ₩70,301 | ₩71,035 | +0.95% | 318.8만 |
|---|
| 2026.04.02 | ₩68,366 | ₩70,822 | ₩68,086 | ₩70,395 | +2.97% | 457만 |
|---|
| 2026.04.01 | ₩70,008 | ₩70,995 | ₩69,821 | ₩70,275 | +0.38% | 583.8만 |
|---|
| 2026.03.31 | ₩66,898 | ₩69,500 | ₩66,711 | ₩69,247 | +3.51% | 814만 |
|---|
| 2026.03.30 | ₩67,138 | ₩67,205 | ₩64,909 | ₩65,483 | -2.47% | 690.4만 |
|---|
| 2026.03.27 | ₩67,712 | ₩67,739 | ₩65,723 | ₩65,910 | -2.66% | 541.8만 |
|---|
| 2026.03.26 | ₩69,754 | ₩70,368 | ₩68,219 | ₩68,286 | -2.10% | 428.1만 |
|---|
| 2026.03.25 | ₩71,196 | ₩71,676 | ₩70,261 | ₩70,795 | -0.56% | 328.2만 |
|---|
| 2026.03.24 | ₩69,821 | ₩71,022 | ₩69,487 | ₩70,195 | +0.54% | 495.2만 |
|---|
| 2026.03.23 | ₩71,222 | ₩72,223 | ₩70,381 | ₩70,688 | -0.75% | 2010.6만 |
|---|
| 2026.03.20 | ₩70,969 | ₩70,995 | ₩68,419 | ₩69,220 | -2.46% | 568.2만 |
|---|
| 2026.03.19 | ₩70,688 | ₩71,970 | ₩70,315 | ₩71,302 | +0.87% | 491만 |
|---|
| 2026.03.18 | ₩73,211 | ₩73,491 | ₩71,649 | ₩71,716 | -2.04% | 409.7만 |
|---|
| 2026.03.17 | ₩74,092 | ₩74,546 | ₩73,585 | ₩73,745 | -0.47% | 187.7만 |
|---|
| 2026.03.16 | ₩73,211 | ₩74,025 | ₩72,971 | ₩73,345 | +0.18% | 301만 |
|---|
| 2026.03.13 | ₩73,451 | ₩74,119 | ₩71,729 | ₩71,916 | -2.09% | 398만 |
|---|
| 2026.03.12 | ₩73,892 | ₩74,025 | ₩72,744 | ₩72,757 | -1.54% | 456.1만 |
|---|
| 2026.03.11 | ₩75,373 | ₩75,907 | ₩74,412 | ₩75,080 | -0.39% | 313.3만 |
|---|
| 2026.03.10 | ₩75,400 | ₩76,655 | ₩74,746 | ₩75,240 | -0.21% | 585.9만 |
|---|
| 2026.03.09 | ₩72,904 | ₩75,894 | ₩72,023 | ₩75,547 | +3.63% | 710.7만 |
|---|
| 2026.03.06 | ₩74,479 | ₩75,080 | ₩73,652 | ₩74,239 | -0.32% | 508.7만 |
|---|
| 2026.03.05 | ₩76,428 | ₩77,229 | ₩75,000 | ₩76,294 | -0.17% | 634.9만 |
|---|
| 2026.03.04 | ₩76,374 | ₩77,589 | ₩75,921 | ₩77,162 | +1.03% | 476.8만 |
|---|
| 2026.03.03 | ₩74,906 | ₩76,601 | ₩73,678 | ₩76,081 | +1.57% | 650.7만 |
|---|
| 2026.03.02 | ₩75,707 | ₩77,963 | ₩75,574 | ₩77,456 | +2.31% | 468.8만 |
|---|
| 2026.02.27 | ₩76,721 | ₩77,562 | ₩76,401 | ₩77,429 | +0.92% | 376.5만 |
|---|
| 2026.02.26 | ₩79,111 | ₩79,111 | ₩77,055 | ₩78,163 | -1.20% | 362.3만 |
|---|
| 2026.02.25 | ₩78,377 | ₩79,177 | ₩78,377 | ₩79,044 | +0.85% | 225.8만 |
|---|
| 2026.02.24 | ₩76,521 | ₩77,963 | ₩76,107 | ₩77,776 | +1.64% | 242.3만 |
|---|
| 2026.02.23 | ₩77,883 | ₩78,350 | ₩76,201 | ₩76,655 | -1.58% | 552.9만 |
|---|
| 2026.02.20 | ₩76,641 | ₩78,390 | ₩76,548 | ₩78,270 | +2.12% | 435.6만 |
|---|
| 2026.02.19 | ₩77,042 | ₩77,562 | ₩76,535 | ₩77,175 | +0.17% | 276.9만 |
|---|
| 2026.02.18 | ₩77,109 | ₩78,256 | ₩76,842 | ₩77,589 | +0.62% | 288.5만 |
|---|
| 2026.02.17 | ₩76,214 | ₩77,295 | ₩75,253 | ₩76,815 | +0.79% | 1118.9만 |
|---|
| 2026.02.13 | ₩76,601 | ₩77,629 | ₩75,667 | ₩76,575 | -0.03% | 582.1만 |
|---|
| 2026.02.12 | ₩79,524 | ₩79,765 | ₩76,348 | ₩76,561 | -3.73% | 522.7만 |
|---|
| 2026.02.11 | ₩80,018 | ₩80,178 | ₩78,363 | ₩79,004 | -1.27% | 394.3만 |
|---|
| 2026.02.10 | ₩79,711 | ₩80,058 | ₩78,910 | ₩79,044 | -0.84% | 316만 |
|---|
| 2026.02.09 | ₩78,457 | ₩79,925 | ₩78,203 | ₩79,458 | +1.28% | 745.6만 |
|---|
| 2026.02.06 | ₩76,668 | ₩79,124 | ₩76,561 | ₩78,764 | +2.73% | 601.6만 |
|---|
| 2026.02.05 | ₩76,588 | ₩77,202 | ₩75,453 | ₩75,827 | -0.99% | 698.2만 |
|---|
| 2026.02.04 | ₩78,737 | ₩79,017 | ₩76,802 | ₩77,789 | -1.20% | 693.7만 |
|---|
| 2026.02.03 | ₩80,152 | ₩80,312 | ₩77,335 | ₩78,577 | -1.97% | 466.2만 |
|---|
| 2026.02.02 | ₩78,617 | ₩80,299 | ₩78,577 | ₩79,965 | +1.71% | 449.1만 |
|---|
| 2026.01.30 | ₩79,137 | ₩79,698 | ₩78,070 | ₩79,137 | 0.00% | 920.8만 |
|---|
| 2026.01.29 | ₩80,218 | ₩80,365 | ₩77,576 | ₩79,658 | -0.70% | 357.8만 |
|---|
| 2026.01.28 | ₩80,405 | ₩80,579 | ₩79,685 | ₩80,018 | -0.48% | 289.6만 |
|---|
| 2026.01.27 | ₩79,751 | ₩80,285 | ₩79,618 | ₩80,072 | +0.40% | 190만 |
|---|
| 2026.01.26 | ₩78,910 | ₩79,738 | ₩78,804 | ₩79,431 | +0.66% | 269.6만 |
|---|
| 2026.01.23 | ₩78,403 | ₩79,031 | ₩78,163 | ₩78,617 | +0.27% | 318.3만 |
|---|
| 2026.01.22 | ₩78,804 | ₩79,097 | ₩78,163 | ₩78,590 | -0.27% | 308.9만 |
|---|
| 2026.01.21 | ₩76,508 | ₩78,563 | ₩76,188 | ₩77,789 | +1.67% | 519.5만 |
|---|
| 2026.01.20 | ₩76,975 | ₩77,709 | ₩75,840 | ₩76,067 | -1.18% | 759.2만 |
|---|
| 2026.01.16 | ₩79,791 | ₩79,911 | ₩78,964 | ₩79,311 | -0.60% | 243.7만 |
|---|
| 2026.01.15 | ₩80,032 | ₩80,218 | ₩79,257 | ₩79,471 | -0.70% | 300.8만 |
|---|
| 2026.01.14 | ₩79,217 | ₩79,378 | ₩78,110 | ₩79,097 | -0.15% | 429.3만 |
|---|
| 2026.01.13 | ₩80,299 | ₩80,392 | ₩79,311 | ₩79,845 | -0.57% | 260.7만 |
|---|
| 2026.01.12 | ₩79,164 | ₩80,405 | ₩79,164 | ₩80,192 | +1.30% | 246.9만 |
|---|
| 2026.01.09 | ₩79,164 | ₩80,245 | ₩78,857 | ₩79,952 | +0.99% | 706.6만 |
|---|
| 2026.01.08 | ₩78,804 | ₩79,191 | ₩78,483 | ₩78,924 | +0.15% | 259.4만 |
|---|
| 2026.01.07 | ₩79,578 | ₩79,992 | ₩78,910 | ₩78,991 | -0.74% | 205.9만 |
|---|
| 2026.01.06 | ₩78,603 | ₩79,618 | ₩78,577 | ₩79,511 | +1.15% | 708.1만 |
|---|
| 2026.01.05 | ₩78,310 | ₩78,977 | ₩78,283 | ₩78,590 | +0.36% | 340.9만 |
|---|
| 2026.01.02 | ₩78,136 | ₩78,403 | ₩76,802 | ₩77,549 | -0.75% | 505.1만 |
|---|
| 2025.12.31 | ₩78,523 | ₩78,550 | ₩77,255 | ₩77,309 | -1.55% | 262.3만 |
|---|
| 2025.12.30 | ₩78,603 | ₩78,857 | ₩78,403 | ₩78,483 | -0.15% | 171만 |
|---|
| 2025.12.29 | ₩78,617 | ₩79,017 | ₩78,283 | ₩78,697 | +0.10% | 309.8만 |
|---|
| 2025.12.26 | ₩79,351 | ₩79,578 | ₩79,031 | ₩79,257 | -0.12% | 175.9만 |
|---|
| 2025.12.24 | ₩78,777 | ₩79,431 | ₩78,750 | ₩79,311 | +0.68% | 146.1만 |
|---|
| 2025.12.23 | ₩78,029 | ₩79,004 | ₩78,016 | ₩78,924 | +1.15% | 226.3만 |
|---|
| 2025.12.22 | ₩78,056 | ₩78,390 | ₩77,776 | ₩78,256 | +0.26% | 574.1만 |
|---|
| 2025.12.19 | ₩76,428 | ₩77,402 | ₩76,388 | ₩77,295 | +1.14% | 254.6만 |
|---|
| 2025.12.18 | ₩76,188 | ₩76,895 | ₩75,600 | ₩75,947 | -0.32% | 325.1만 |
|---|
| 2025.12.17 | ₩76,748 | ₩76,868 | ₩74,799 | ₩74,826 | -2.50% | 397.6만 |
|---|
| 2025.12.16 | ₩76,628 | ₩77,042 | ₩75,667 | ₩76,535 | -0.12% | 351.3만 |
|---|
| 2025.12.15 | ₩78,110 | ₩78,110 | ₩76,641 | ₩76,975 | -1.45% | 310.9만 |
|---|
| 2025.12.12 | ₩78,724 | ₩78,857 | ₩76,628 | ₩77,202 | -1.93% | 354.5만 |
|---|
| 2025.12.11 | ₩78,029 | ₩78,964 | ₩77,362 | ₩78,950 | +1.18% | 281.8만 |
|---|
| 2025.12.10 | ₩77,456 | ₩78,910 | ₩77,189 | ₩78,577 | +1.45% | 271만 |
|---|
| 2025.12.09 | ₩77,616 | ₩78,110 | ₩77,482 | ₩77,602 | -0.02% | 239만 |
|---|
| 2025.12.08 | ₩78,403 | ₩78,417 | ₩77,255 | ₩77,722 | -0.87% | 222만 |
|---|
| 2025.12.05 | ₩78,163 | ₩78,830 | ₩77,949 | ₩78,190 | +0.03% | 234.2만 |
|---|
| 2025.12.04 | ₩78,150 | ₩78,190 | ₩77,269 | ₩77,963 | -0.24% | 257만 |
|---|
| 2025.12.03 | ₩77,109 | ₩78,070 | ₩76,895 | ₩77,829 | +0.93% | 235.9만 |
|---|
| 2025.12.02 | ₩77,402 | ₩77,843 | ₩76,828 | ₩77,322 | -0.10% | 232.8만 |
|---|
| 2025.12.01 | ₩76,721 | ₩77,669 | ₩76,708 | ₩77,055 | +0.43% | 307.8만 |
|---|
| 2025.11.28 | ₩77,215 | ₩77,829 | ₩77,135 | ₩77,763 | +0.71% | 185.1만 |
|---|
| 2025.11.26 | ₩76,521 | ₩77,416 | ₩76,308 | ₩76,948 | +0.56% | 308.1만 |
|---|
| 2025.11.25 | ₩74,519 | ₩76,214 | ₩73,585 | ₩75,947 | +1.92% | 673만 |
|---|
| 2025.11.24 | ₩73,224 | ₩74,853 | ₩72,984 | ₩74,559 | +1.82% | 368만 |
|---|
| 2025.11.21 | ₩71,516 | ₩73,625 | ₩70,635 | ₩72,424 | +1.27% | 621.2만 |
|---|
| 2025.11.20 | ₩75,547 | ₩76,134 | ₩70,902 | ₩71,022 | -5.99% | 544.2만 |
|---|
| 2025.11.19 | ₩72,877 | ₩74,332 | ₩72,430 | ₩73,271 | +0.54% | 738.8만 |
|---|
| 2025.11.18 | ₩73,158 | ₩73,852 | ₩71,810 | ₩72,751 | -0.56% | 1586만 |
|---|
| 2025.11.17 | ₩74,899 | ₩75,800 | ₩73,211 | ₩73,992 | -1.21% | 1427.9만 |
|---|
| 2025.11.14 | ₩73,938 | ₩76,248 | ₩73,465 | ₩75,407 | +1.99% | 993.4만 |
|---|
| 2025.11.13 | ₩77,402 | ₩77,482 | ₩75,126 | ₩75,473 | -2.49% | 673.3만 |
|---|
| 2025.11.12 | ₩78,417 | ₩78,430 | ₩77,522 | ₩78,063 | -0.45% | 332만 |
|---|
| 2025.11.11 | ₩77,295 | ₩78,130 | ₩77,042 | ₩77,983 | +0.89% | 329.9만 |
|---|
| 2025.11.10 | ₩76,715 | ₩77,809 | ₩76,208 | ₩77,629 | +1.19% | 529.1만 |
|---|
| 2025.11.07 | ₩74,639 | ₩75,340 | ₩73,131 | ₩75,300 | +0.89% | 1048.8만 |
|---|
| 2025.11.06 | ₩76,601 | ₩76,808 | ₩74,839 | ₩75,173 | -1.86% | 761만 |
|---|
| 2025.11.05 | ₩76,281 | ₩77,609 | ₩76,087 | ₩76,835 | +0.73% | 430.5만 |
|---|
| 2025.11.04 | ₩76,541 | ₩77,416 | ₩76,194 | ₩76,388 | -0.20% | 568만 |
|---|
| 2025.11.03 | ₩78,757 | ₩78,777 | ₩77,456 | ₩78,236 | -0.66% | 412.5만 |
|---|
| 2025.10.31 | ₩78,617 | ₩78,623 | ₩77,302 | ₩77,923 | -0.88% | 902.7만 |
|---|
| 2025.10.30 | ₩78,403 | ₩78,870 | ₩77,469 | ₩77,482 | -1.17% | 686.6만 |
|---|
| 2025.10.29 | ₩79,511 | ₩79,745 | ₩78,170 | ₩79,184 | -0.41% | 883.2만 |
|---|
| 2025.10.28 | ₩79,144 | ₩79,578 | ₩78,643 | ₩79,137 | -0.01% | 443.8만 |
|---|
| 2025.10.27 | ₩78,196 | ₩78,810 | ₩78,043 | ₩78,730 | +0.68% | 469.2만 |
|---|
| 2025.10.24 | ₩76,768 | ₩77,215 | ₩76,595 | ₩76,908 | +0.18% | 446만 |
|---|
| 2025.10.23 | ₩74,913 | ₩75,947 | ₩74,853 | ₩75,694 | +1.04% | 361.9만 |
|---|
| 2025.10.22 | ₩75,807 | ₩75,807 | ₩73,858 | ₩74,873 | -1.23% | 684.3만 |
|---|
| 2025.10.21 | ₩75,700 | ₩76,041 | ₩75,393 | ₩75,640 | -0.08% | 389.3만 |
|---|
| 2025.10.20 | ₩74,786 | ₩75,874 | ₩74,779 | ₩75,674 | +1.19% | 953.6만 |
|---|
| 2025.10.17 | ₩73,051 | ₩74,432 | ₩72,757 | ₩74,125 | +1.47% | 731만 |
|---|
| 2025.10.16 | ₩74,726 | ₩75,140 | ₩72,564 | ₩73,351 | -1.84% | 821.9만 |
|---|
| 2025.10.15 | ₩74,719 | ₩75,487 | ₩72,977 | ₩74,346 | -0.50% | 1272.5만 |
|---|
| 2025.10.14 | ₩72,597 | ₩74,519 | ₩71,716 | ₩73,725 | +1.55% | 552.5만 |
|---|
| 2025.10.13 | ₩73,385 | ₩74,259 | ₩73,204 | ₩73,912 | +0.72% | 501만 |
|---|
| 2025.10.10 | ₩76,054 | ₩76,448 | ₩71,676 | ₩71,736 | -5.68% | 919.5만 |
|---|