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 | ₩95,894 | ₩96,643 | ₩95,613 | ₩96,429 | +0.56% | 436.6만 |
| 2026.10.08 | ₩95,573 | ₩96,135 | ₩94,503 | ₩95,319 | -0.27% | 354.1만 |
| 2026.10.07 | ₩95,827 | ₩96,349 | ₩95,279 | ₩96,161 | +0.35% | 461.6만 |
| 2026.10.06 | ₩96,442 | ₩97,284 | ₩96,375 | ₩96,669 | +0.24% | 195.5만 |
| 2026.10.05 | ₩94,370 | ₩96,054 | ₩94,370 | ₩95,640 | +1.35% | 242.8만 |
| 2026.10.02 | ₩94,610 | ₩95,105 | ₩93,781 | ₩94,370 | -0.25% | 486.8만 |
| 2026.10.01 | ₩93,140 | ₩93,420 | ₩91,776 | ₩93,046 | -0.10% | 396.4만 |
| 2026.09.30 | ₩93,621 | ₩94,383 | ₩92,618 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩92,698 |
| -0.99% |
| 277.5만 |
| 2026.09.29 | ₩93,768 | ₩93,808 | ₩92,685 | ₩93,140 | -0.67% | 245.6만 |
|---|
| 2026.09.28 | ₩94,156 | ₩94,437 | ₩93,019 | ₩93,447 | -0.75% | 432.4만 |
|---|
| 2026.09.25 | ₩94,276 | ₩95,118 | ₩93,674 | ₩94,905 | +0.67% | 234.2만 |
|---|
| 2026.09.24 | ₩93,140 | ₩94,343 | ₩92,966 | ₩93,942 | +0.86% | 215.1만 |
|---|
| 2026.09.23 | ₩95,332 | ₩95,386 | ₩93,781 | ₩94,102 | -1.29% | 251.9만 |
|---|
| 2026.09.22 | ₩95,760 | ₩96,068 | ₩95,466 | ₩95,653 | -0.11% | 298.9만 |
|---|
| 2026.09.21 | ₩93,915 | ₩96,028 | ₩93,875 | ₩95,667 | +1.87% | 940.9만 |
|---|
| 2026.09.18 | ₩92,779 | ₩92,899 | ₩91,910 | ₩92,779 | 0.00% | 198.6만 |
|---|
| 2026.09.17 | ₩92,792 | ₩92,845 | ₩92,016 | ₩92,645 | -0.16% | 252.8만 |
|---|
| 2026.09.16 | ₩91,910 | ₩92,418 | ₩89,503 | ₩90,613 | -1.41% | 265만 |
|---|
| 2026.09.15 | ₩92,057 | ₩92,137 | ₩91,121 | ₩91,428 | -0.68% | 184.9만 |
|---|
| 2026.09.14 | ₩91,816 | ₩92,912 | ₩91,548 | ₩92,244 | +0.47% | 265.8만 |
|---|
| 2026.09.11 | ₩93,220 | ₩93,621 | ₩92,966 | ₩93,099 | -0.13% | 329.7만 |
|---|
| 2026.09.10 | ₩91,655 | ₩92,137 | ₩91,321 | ₩91,589 | -0.07% | 332.9만 |
|---|
| 2026.09.09 | ₩93,140 | ₩93,206 | ₩92,364 | ₩92,725 | -0.45% | 257.2만 |
|---|
| 2026.09.08 | ₩94,370 | ₩94,517 | ₩93,407 | ₩93,608 | -0.81% | 301.9만 |
|---|
| 2026.09.04 | ₩95,118 | ₩95,319 | ₩94,383 | ₩94,664 | -0.48% | 179.9만 |
|---|
| 2026.09.03 | ₩94,156 | ₩95,667 | ₩94,062 | ₩95,426 | +1.35% | 213.1만 |
|---|
| 2026.09.02 | ₩92,845 | ₩93,808 | ₩92,658 | ₩93,501 | +0.71% | 206.8만 |
|---|
| 2026.09.01 | ₩92,752 | ₩93,394 | ₩92,137 | ₩92,672 | -0.09% | 613.5만 |
|---|
| 2026.08.31 | ₩94,076 | ₩94,236 | ₩93,434 | ₩93,982 | -0.10% | 281.1만 |
|---|
| 2026.08.28 | ₩95,172 | ₩96,054 | ₩94,330 | ₩94,584 | -0.62% | 248.8만 |
|---|
| 2026.08.27 | ₩94,437 | ₩95,359 | ₩94,116 | ₩95,025 | +0.62% | 629.8만 |
|---|
| 2026.08.26 | ₩93,487 | ₩94,142 | ₩93,327 | ₩93,808 | +0.34% | 173.2만 |
|---|
| 2026.08.25 | ₩93,862 | ₩94,009 | ₩93,126 | ₩93,795 | -0.07% | 409.3만 |
|---|
| 2026.08.24 | ₩93,554 | ₩93,648 | ₩92,899 | ₩93,233 | -0.34% | 287.3만 |
|---|
| 2026.08.21 | ₩93,888 | ₩94,316 | ₩93,420 | ₩93,795 | -0.10% | 196.8만 |
|---|
| 2026.08.20 | ₩93,915 | ₩94,437 | ₩92,952 | ₩93,073 | -0.90% | 218.3만 |
|---|
| 2026.08.19 | ₩94,998 | ₩95,520 | ₩94,463 | ₩94,677 | -0.34% | 275.1만 |
|---|
| 2026.08.18 | ₩94,610 | ₩94,811 | ₩94,183 | ₩94,303 | -0.33% | 337.2만 |
|---|
| 2026.08.17 | ₩96,496 | ₩96,629 | ₩95,560 | ₩95,600 | -0.93% | 216.7만 |
|---|
| 2026.08.14 | ₩97,084 | ₩97,164 | ₩96,322 | ₩96,536 | -0.56% | 252.2만 |
|---|
| 2026.08.13 | ₩96,242 | ₩97,338 | ₩96,068 | ₩96,964 | +0.75% | 185.8만 |
|---|
| 2026.08.12 | ₩96,188 | ₩96,228 | ₩95,346 | ₩95,653 | -0.56% | 211.2만 |
|---|
| 2026.08.11 | ₩96,175 | ₩96,175 | ₩94,905 | ₩95,145 | -1.07% | 158만 |
|---|
| 2026.08.10 | ₩95,693 | ₩96,308 | ₩95,533 | ₩95,814 | +0.13% | 230.1만 |
|---|
| 2026.08.07 | ₩95,346 | ₩96,041 | ₩94,998 | ₩95,840 | +0.52% | 380.3만 |
|---|
| 2026.08.06 | ₩95,159 | ₩95,573 | ₩94,503 | ₩94,771 | -0.41% | 207.9만 |
|---|
| 2026.08.05 | ₩96,589 | ₩96,830 | ₩95,011 | ₩95,092 | -1.55% | 344.1만 |
|---|
| 2026.08.04 | ₩92,872 | ₩95,988 | ₩92,859 | ₩95,453 | +2.78% | 498.6만 |
|---|
| 2026.08.03 | ₩90,171 | ₩92,377 | ₩90,118 | ₩92,177 | +2.22% | 359.3만 |
|---|
| 2026.07.31 | ₩89,088 | ₩90,064 | ₩87,390 | ₩89,570 | +0.54% | 352.8만 |
|---|
| 2026.07.30 | ₩87,043 | ₩88,553 | ₩86,735 | ₩88,380 | +1.54% | 283만 |
|---|
| 2026.07.29 | ₩88,032 | ₩88,687 | ₩85,452 | ₩85,585 | -2.78% | 380.9만 |
|---|
| 2026.07.28 | ₩87,872 | ₩88,714 | ₩87,123 | ₩88,219 | +0.40% | 240.6만 |
|---|
| 2026.07.27 | ₩89,249 | ₩89,382 | ₩87,109 | ₩87,845 | -1.57% | 298.9만 |
|---|
| 2026.07.24 | ₩87,711 | ₩88,968 | ₩87,444 | ₩87,805 | +0.11% | 246.6만 |
|---|
| 2026.07.23 | ₩87,965 | ₩88,754 | ₩86,976 | ₩87,725 | -0.27% | 250.3만 |
|---|
| 2026.07.22 | ₩89,757 | ₩90,559 | ₩89,677 | ₩89,944 | +0.21% | 212.2만 |
|---|
| 2026.07.21 | ₩89,663 | ₩90,332 | ₩89,169 | ₩90,171 | +0.57% | 176.6만 |
|---|
| 2026.07.20 | ₩89,837 | ₩90,265 | ₩88,553 | ₩88,687 | -1.28% | 258.9만 |
|---|
| 2026.07.17 | ₩88,660 | ₩89,957 | ₩88,393 | ₩88,941 | +0.32% | 279.3만 |
|---|
| 2026.07.16 | ₩91,308 | ₩91,762 | ₩90,145 | ₩90,853 | -0.50% | 251.8만 |
|---|
| 2026.07.15 | ₩91,682 | ₩92,003 | ₩90,733 | ₩91,803 | +0.13% | 268.8만 |
|---|
| 2026.07.14 | ₩90,880 | ₩91,495 | ₩90,385 | ₩91,121 | +0.26% | 375.2만 |
|---|
| 2026.07.13 | ₩91,321 | ₩91,655 | ₩90,211 | ₩90,479 | -0.92% | 394.5만 |
|---|
| 2026.07.10 | ₩91,228 | ₩92,030 | ₩90,278 | ₩91,883 | +0.72% | 234.3만 |
|---|
| 2026.07.09 | ₩90,104 | ₩91,228 | ₩89,717 | ₩91,147 | +1.16% | 187.9만 |
|---|
| 2026.07.08 | ₩89,142 | ₩89,837 | ₩88,246 | ₩89,623 | +0.54% | 433.4만 |
|---|
| 2026.07.07 | ₩90,853 | ₩91,040 | ₩89,650 | ₩90,238 | -0.68% | 292.4만 |
|---|
| 2026.07.06 | ₩90,479 | ₩91,388 | ₩90,198 | ₩91,134 | +0.72% | 262.2만 |
|---|
| 2026.07.02 | ₩90,185 | ₩91,147 | ₩88,433 | ₩89,583 | -0.67% | 320.3만 |
|---|
| 2026.07.01 | ₩89,703 | ₩90,760 | ₩89,048 | ₩89,864 | +0.18% | 288.5만 |
|---|
| 2026.06.30 | ₩88,821 | ₩90,425 | ₩88,741 | ₩90,091 | +1.43% | 260.5만 |
|---|
| 2026.06.29 | ₩87,684 | ₩88,874 | ₩86,668 | ₩88,714 | +1.17% | 557.3만 |
|---|
| 2026.06.26 | ₩85,919 | ₩87,725 | ₩85,438 | ₩86,133 | +0.25% | 275.3만 |
|---|
| 2026.06.25 | ₩88,313 | ₩88,420 | ₩86,133 | ₩86,976 | -1.51% | 315.4만 |
|---|
| 2026.06.24 | ₩87,444 | ₩88,594 | ₩86,441 | ₩86,989 | -0.52% | 301.9만 |
|---|
| 2026.06.23 | ₩87,283 | ₩88,714 | ₩86,949 | ₩87,283 | 0.00% | 290.3만 |
|---|
| 2026.06.22 | ₩90,679 | ₩91,268 | ₩89,570 | ₩89,850 | -0.91% | 268.5만 |
|---|
| 2026.06.18 | ₩90,706 | ₩90,813 | ₩89,770 | ₩90,399 | -0.34% | 225.5만 |
|---|
| 2026.06.17 | ₩91,174 | ₩91,388 | ₩88,259 | ₩88,714 | -2.70% | 351.2만 |
|---|
| 2026.06.16 | ₩91,990 | ₩92,190 | ₩90,853 | ₩90,974 | -1.10% | 339.8만 |
|---|
| 2026.06.15 | ₩91,348 | ₩92,511 | ₩91,335 | ₩92,016 | +0.73% | 329.3만 |
|---|
| 2026.06.12 | ₩88,674 | ₩89,570 | ₩87,337 | ₩88,928 | +0.29% | 586.8만 |
|---|
| 2026.06.11 | ₩85,893 | ₩88,553 | ₩84,903 | ₩88,019 | +2.48% | 1103.1만 |
|---|
| 2026.06.10 | ₩87,029 | ₩88,233 | ₩85,131 | ₩85,131 | -2.18% | 350.5만 |
|---|
| 2026.06.09 | ₩89,503 | ₩90,292 | ₩84,462 | ₩87,965 | -1.72% | 591.8만 |
|---|
| 2026.06.08 | ₩89,436 | ₩89,931 | ₩88,246 | ₩88,473 | -1.08% | 380.7만 |
|---|
| 2026.06.05 | ₩91,709 | ₩91,816 | ₩87,577 | ₩88,059 | -3.98% | 594.7만 |
|---|
| 2026.06.04 | ₩91,682 | ₩93,220 | ₩91,548 | ₩92,886 | +1.31% | 244.8만 |
|---|
| 2026.06.03 | ₩93,206 | ₩93,354 | ₩92,083 | ₩92,244 | -1.03% | 262.9만 |
|---|
| 2026.06.02 | ₩92,939 | ₩93,768 | ₩92,872 | ₩93,554 | +0.66% | 427.9만 |
|---|
| 2026.06.01 | ₩92,591 | ₩93,755 | ₩92,391 | ₩93,300 | +0.77% | 318.8만 |
|---|
| 2026.05.29 | ₩92,685 | ₩93,220 | ₩92,404 | ₩92,845 | +0.17% | 288.3만 |
|---|
| 2026.05.28 | ₩91,361 | ₩92,551 | ₩91,107 | ₩92,418 | +1.16% | 233.7만 |
|---|
| 2026.05.27 | ₩91,522 | ₩91,642 | ₩90,867 | ₩91,428 | -0.10% | 207.8만 |
|---|
| 2026.05.26 | ₩91,335 | ₩91,829 | ₩90,933 | ₩91,442 | +0.12% | 229.5만 |
|---|
| 2026.05.22 | ₩90,412 | ₩91,081 | ₩90,011 | ₩90,265 | -0.16% | 347.6만 |
|---|
| 2026.05.21 | ₩88,620 | ₩90,131 | ₩88,259 | ₩89,623 | +1.13% | 304.6만 |
|---|
| 2026.05.20 | ₩87,938 | ₩89,423 | ₩87,537 | ₩89,302 | +1.55% | 345.3만 |
|---|
| 2026.05.19 | ₩87,765 | ₩88,433 | ₩86,962 | ₩87,511 | -0.29% | 284.5만 |
|---|
| 2026.05.18 | ₩88,981 | ₩89,356 | ₩87,444 | ₩88,660 | -0.36% | 418.2만 |
|---|
| 2026.05.15 | ₩89,503 | ₩89,864 | ₩88,553 | ₩88,821 | -0.76% | 300.9만 |
|---|
| 2026.05.14 | ₩89,984 | ₩91,388 | ₩89,971 | ₩91,054 | +1.19% | 285.5만 |
|---|
| 2026.05.13 | ₩88,741 | ₩90,038 | ₩88,032 | ₩89,663 | +1.04% | 214.3만 |
|---|
| 2026.05.12 | ₩88,393 | ₩88,834 | ₩87,150 | ₩88,687 | +0.33% | 486.7만 |
|---|
| 2026.05.11 | ₩88,299 | ₩89,316 | ₩88,273 | ₩88,928 | +0.71% | 252.2만 |
|---|
| 2026.05.08 | ₩87,938 | ₩88,687 | ₩87,872 | ₩88,540 | +0.68% | 224.5만 |
|---|
| 2026.05.07 | ₩88,019 | ₩88,246 | ₩86,748 | ₩87,150 | -0.99% | 466.2만 |
|---|
| 2026.05.06 | ₩86,374 | ₩87,898 | ₩86,307 | ₩87,725 | +1.56% | 450.8만 |
|---|
| 2026.05.05 | ₩84,903 | ₩85,665 | ₩84,850 | ₩85,345 | +0.52% | 273.3만 |
|---|
| 2026.05.04 | ₩84,516 | ₩84,984 | ₩83,326 | ₩84,048 | -0.55% | 470.1만 |
|---|
| 2026.05.01 | ₩84,810 | ₩85,652 | ₩84,623 | ₩84,649 | -0.19% | 317.8만 |
|---|
| 2026.04.30 | ₩83,312 | ₩84,502 | ₩82,323 | ₩84,181 | +1.04% | 583.2만 |
|---|
| 2026.04.29 | ₩82,456 | ₩82,724 | ₩81,855 | ₩82,617 | +0.19% | 538.1만 |
|---|
| 2026.04.28 | ₩82,670 | ₩82,911 | ₩82,069 | ₩82,630 | -0.05% | 232.7만 |
|---|
| 2026.04.27 | ₩82,991 | ₩83,553 | ₩82,791 | ₩83,459 | +0.56% | 242.6만 |
|---|
| 2026.04.24 | ₩82,456 | ₩83,312 | ₩82,055 | ₩83,179 | +0.88% | 398만 |
|---|
| 2026.04.23 | ₩82,216 | ₩82,858 | ₩80,531 | ₩81,975 | -0.29% | 488.4만 |
|---|
| 2026.04.22 | ₩82,162 | ₩82,670 | ₩81,935 | ₩82,604 | +0.54% | 276.2만 |
|---|
| 2026.04.21 | ₩82,403 | ₩82,644 | ₩80,651 | ₩80,999 | -1.70% | 438.9만 |
|---|
| 2026.04.20 | ₩82,069 | ₩82,336 | ₩81,467 | ₩82,055 | -0.02% | 429.8만 |
|---|
| 2026.04.17 | ₩81,480 | ₩82,924 | ₩81,427 | ₩82,390 | +1.12% | 534.2만 |
|---|
| 2026.04.16 | ₩80,344 | ₩80,745 | ₩79,782 | ₩80,464 | +0.15% | 484.3만 |
|---|
| 2026.04.15 | ₩79,060 | ₩80,183 | ₩78,833 | ₩80,090 | +1.30% | 319.4만 |
|---|
| 2026.04.14 | ₩77,376 | ₩78,913 | ₩77,349 | ₩78,873 | +1.94% | 1538.2만 |
|---|
| 2026.04.13 | ₩75,063 | ₩77,055 | ₩74,902 | ₩76,988 | +2.57% | 273.4만 |
|---|
| 2026.04.10 | ₩75,945 | ₩76,119 | ₩75,330 | ₩75,517 | -0.56% | 205.1만 |
|---|
| 2026.04.09 | ₩74,581 | ₩75,958 | ₩74,327 | ₩75,664 | +1.45% | 304.9만 |
|---|
| 2026.04.08 | ₩74,902 | ₩75,063 | ₩73,846 | ₩74,795 | -0.14% | 426.5만 |
|---|
| 2026.04.07 | ₩70,664 | ₩71,279 | ₩69,447 | ₩71,198 | +0.76% | 584.1만 |
|---|
| 2026.04.06 | ₩70,490 | ₩71,319 | ₩70,423 | ₩71,158 | +0.95% | 318.8만 |
|---|
| 2026.04.02 | ₩68,484 | ₩70,944 | ₩68,203 | ₩70,517 | +2.97% | 457만 |
|---|
| 2026.04.01 | ₩70,129 | ₩71,118 | ₩69,942 | ₩70,396 | +0.38% | 583.8만 |
|---|
| 2026.03.31 | ₩67,013 | ₩69,621 | ₩66,826 | ₩69,367 | +3.51% | 814만 |
|---|
| 2026.03.30 | ₩67,254 | ₩67,321 | ₩65,021 | ₩65,596 | -2.47% | 690.4만 |
|---|
| 2026.03.27 | ₩67,829 | ₩67,856 | ₩65,837 | ₩66,024 | -2.66% | 541.8만 |
|---|
| 2026.03.26 | ₩69,875 | ₩70,490 | ₩68,337 | ₩68,404 | -2.10% | 428.1만 |
|---|
| 2026.03.25 | ₩71,319 | ₩71,800 | ₩70,383 | ₩70,918 | -0.56% | 328.2만 |
|---|
| 2026.03.24 | ₩69,942 | ₩71,145 | ₩69,607 | ₩70,316 | +0.54% | 495.2만 |
|---|
| 2026.03.23 | ₩71,346 | ₩72,348 | ₩70,503 | ₩70,811 | -0.75% | 2010.6만 |
|---|
| 2026.03.20 | ₩71,091 | ₩71,118 | ₩68,538 | ₩69,340 | -2.46% | 568.2만 |
|---|
| 2026.03.19 | ₩70,811 | ₩72,094 | ₩70,436 | ₩71,426 | +0.87% | 491만 |
|---|
| 2026.03.18 | ₩73,338 | ₩73,619 | ₩71,773 | ₩71,840 | -2.04% | 409.7만 |
|---|
| 2026.03.17 | ₩74,220 | ₩74,675 | ₩73,712 | ₩73,873 | -0.47% | 187.7만 |
|---|
| 2026.03.16 | ₩73,338 | ₩74,153 | ₩73,097 | ₩73,471 | +0.18% | 301만 |
|---|
| 2026.03.13 | ₩73,578 | ₩74,247 | ₩71,854 | ₩72,041 | -2.09% | 398만 |
|---|
| 2026.03.12 | ₩74,020 | ₩74,153 | ₩72,870 | ₩72,883 | -1.54% | 456.1만 |
|---|
| 2026.03.11 | ₩75,504 | ₩76,039 | ₩74,541 | ₩75,210 | -0.39% | 313.3만 |
|---|
| 2026.03.10 | ₩75,531 | ₩76,787 | ₩74,875 | ₩75,370 | -0.21% | 585.9만 |
|---|
| 2026.03.09 | ₩73,030 | ₩76,025 | ₩72,148 | ₩75,678 | +3.63% | 710.7만 |
|---|
| 2026.03.06 | ₩74,608 | ₩75,210 | ₩73,779 | ₩74,367 | -0.32% | 508.7만 |
|---|
| 2026.03.05 | ₩76,560 | ₩77,362 | ₩75,129 | ₩76,426 | -0.17% | 634.9만 |
|---|
| 2026.03.04 | ₩76,507 | ₩77,723 | ₩76,052 | ₩77,295 | +1.03% | 476.8만 |
|---|
| 2026.03.03 | ₩75,036 | ₩76,734 | ₩73,806 | ₩76,212 | +1.57% | 650.7만 |
|---|
| 2026.03.02 | ₩75,838 | ₩78,098 | ₩75,704 | ₩77,590 | +2.31% | 468.8만 |
|---|
| 2026.02.27 | ₩76,854 | ₩77,697 | ₩76,533 | ₩77,563 | +0.92% | 376.5만 |
|---|
| 2026.02.26 | ₩79,248 | ₩79,248 | ₩77,188 | ₩78,298 | -1.20% | 362.3만 |
|---|
| 2026.02.25 | ₩78,512 | ₩79,314 | ₩78,512 | ₩79,181 | +0.85% | 225.8만 |
|---|
| 2026.02.24 | ₩76,654 | ₩78,098 | ₩76,239 | ₩77,910 | +1.64% | 242.3만 |
|---|
| 2026.02.23 | ₩78,017 | ₩78,485 | ₩76,333 | ₩76,787 | -1.58% | 552.9만 |
|---|
| 2026.02.20 | ₩76,774 | ₩78,526 | ₩76,680 | ₩78,405 | +2.12% | 435.6만 |
|---|
| 2026.02.19 | ₩77,175 | ₩77,697 | ₩76,667 | ₩77,309 | +0.17% | 276.9만 |
|---|
| 2026.02.18 | ₩77,242 | ₩78,392 | ₩76,975 | ₩77,723 | +0.62% | 288.5만 |
|---|
| 2026.02.17 | ₩76,346 | ₩77,429 | ₩75,383 | ₩76,948 | +0.79% | 1118.9만 |
|---|
| 2026.02.13 | ₩76,734 | ₩77,763 | ₩75,798 | ₩76,707 | -0.03% | 582.1만 |
|---|
| 2026.02.12 | ₩79,662 | ₩79,903 | ₩76,480 | ₩76,694 | -3.73% | 522.7만 |
|---|
| 2026.02.11 | ₩80,157 | ₩80,317 | ₩78,499 | ₩79,141 | -1.27% | 394.3만 |
|---|
| 2026.02.10 | ₩79,849 | ₩80,197 | ₩79,047 | ₩79,181 | -0.84% | 316만 |
|---|
| 2026.02.09 | ₩78,592 | ₩80,063 | ₩78,338 | ₩79,595 | +1.28% | 745.6만 |
|---|
| 2026.02.06 | ₩76,801 | ₩79,261 | ₩76,694 | ₩78,900 | +2.73% | 601.6만 |
|---|
| 2026.02.05 | ₩76,721 | ₩77,336 | ₩75,584 | ₩75,958 | -0.99% | 698.2만 |
|---|
| 2026.02.04 | ₩78,873 | ₩79,154 | ₩76,934 | ₩77,924 | -1.20% | 693.7만 |
|---|
| 2026.02.03 | ₩80,290 | ₩80,451 | ₩77,469 | ₩78,713 | -1.97% | 466.2만 |
|---|
| 2026.02.02 | ₩78,753 | ₩80,438 | ₩78,713 | ₩80,103 | +1.71% | 449.1만 |
|---|
| 2026.01.30 | ₩79,274 | ₩79,836 | ₩78,205 | ₩79,274 | 0.00% | 920.8만 |
|---|
| 2026.01.29 | ₩80,357 | ₩80,504 | ₩77,710 | ₩79,796 | -0.70% | 357.8만 |
|---|
| 2026.01.28 | ₩80,544 | ₩80,718 | ₩79,822 | ₩80,157 | -0.48% | 289.6만 |
|---|
| 2026.01.27 | ₩79,889 | ₩80,424 | ₩79,756 | ₩80,210 | +0.40% | 190만 |
|---|
| 2026.01.26 | ₩79,047 | ₩79,876 | ₩78,940 | ₩79,568 | +0.66% | 269.6만 |
|---|
| 2026.01.23 | ₩78,539 | ₩79,167 | ₩78,298 | ₩78,753 | +0.27% | 318.3만 |
|---|
| 2026.01.22 | ₩78,940 | ₩79,234 | ₩78,298 | ₩78,726 | -0.27% | 308.9만 |
|---|
| 2026.01.21 | ₩76,640 | ₩78,699 | ₩76,319 | ₩77,924 | +1.67% | 519.5만 |
|---|
| 2026.01.20 | ₩77,108 | ₩77,844 | ₩75,972 | ₩76,199 | -1.18% | 759.2만 |
|---|
| 2026.01.16 | ₩79,929 | ₩80,050 | ₩79,100 | ₩79,448 | -0.60% | 243.7만 |
|---|
| 2026.01.15 | ₩80,170 | ₩80,357 | ₩79,395 | ₩79,609 | -0.70% | 300.8만 |
|---|
| 2026.01.14 | ₩79,355 | ₩79,515 | ₩78,245 | ₩79,234 | -0.15% | 429.3만 |
|---|
| 2026.01.13 | ₩80,438 | ₩80,531 | ₩79,448 | ₩79,983 | -0.57% | 260.7만 |
|---|
| 2026.01.12 | ₩79,301 | ₩80,544 | ₩79,301 | ₩80,331 | +1.30% | 246.9만 |
|---|
| 2026.01.09 | ₩79,301 | ₩80,384 | ₩78,994 | ₩80,090 | +0.99% | 706.6만 |
|---|
| 2026.01.08 | ₩78,940 | ₩79,328 | ₩78,619 | ₩79,060 | +0.15% | 259.4만 |
|---|
| 2026.01.07 | ₩79,716 | ₩80,130 | ₩79,047 | ₩79,127 | -0.74% | 205.9만 |
|---|
| 2026.01.06 | ₩78,739 | ₩79,756 | ₩78,713 | ₩79,649 | +1.15% | 708.1만 |
|---|
| 2026.01.05 | ₩78,445 | ₩79,114 | ₩78,419 | ₩78,726 | +0.36% | 340.9만 |
|---|
| 2026.01.02 | ₩78,271 | ₩78,539 | ₩76,934 | ₩77,683 | -0.75% | 505.1만 |
|---|
| 2025.12.31 | ₩78,659 | ₩78,686 | ₩77,389 | ₩77,443 | -1.55% | 262.3만 |
|---|
| 2025.12.30 | ₩78,739 | ₩78,994 | ₩78,539 | ₩78,619 | -0.15% | 171만 |
|---|
| 2025.12.29 | ₩78,753 | ₩79,154 | ₩78,419 | ₩78,833 | +0.10% | 309.8만 |
|---|
| 2025.12.26 | ₩79,488 | ₩79,716 | ₩79,167 | ₩79,395 | -0.12% | 175.9만 |
|---|
| 2025.12.24 | ₩78,913 | ₩79,568 | ₩78,887 | ₩79,448 | +0.68% | 146.1만 |
|---|
| 2025.12.23 | ₩78,165 | ₩79,141 | ₩78,151 | ₩79,060 | +1.15% | 226.3만 |
|---|
| 2025.12.22 | ₩78,191 | ₩78,526 | ₩77,910 | ₩78,392 | +0.26% | 574.1만 |
|---|
| 2025.12.19 | ₩76,560 | ₩77,536 | ₩76,520 | ₩77,429 | +1.14% | 254.6만 |
|---|
| 2025.12.18 | ₩76,319 | ₩77,028 | ₩75,731 | ₩76,079 | -0.32% | 325.1만 |
|---|
| 2025.12.17 | ₩76,881 | ₩77,001 | ₩74,929 | ₩74,956 | -2.50% | 397.6만 |
|---|
| 2025.12.16 | ₩76,761 | ₩77,175 | ₩75,798 | ₩76,667 | -0.12% | 351.3만 |
|---|
| 2025.12.15 | ₩78,245 | ₩78,245 | ₩76,774 | ₩77,108 | -1.45% | 310.9만 |
|---|
| 2025.12.12 | ₩78,860 | ₩78,994 | ₩76,761 | ₩77,336 | -1.93% | 354.5만 |
|---|
| 2025.12.11 | ₩78,165 | ₩79,100 | ₩77,496 | ₩79,087 | +1.18% | 281.8만 |
|---|
| 2025.12.10 | ₩77,590 | ₩79,047 | ₩77,322 | ₩78,713 | +1.45% | 271만 |
|---|
| 2025.12.09 | ₩77,750 | ₩78,245 | ₩77,616 | ₩77,737 | -0.02% | 239만 |
|---|
| 2025.12.08 | ₩78,539 | ₩78,552 | ₩77,389 | ₩77,857 | -0.87% | 222만 |
|---|
| 2025.12.05 | ₩78,298 | ₩78,967 | ₩78,084 | ₩78,325 | +0.03% | 234.2만 |
|---|
| 2025.12.04 | ₩78,285 | ₩78,325 | ₩77,402 | ₩78,098 | -0.24% | 257만 |
|---|
| 2025.12.03 | ₩77,242 | ₩78,205 | ₩77,028 | ₩77,964 | +0.93% | 235.9만 |
|---|
| 2025.12.02 | ₩77,536 | ₩77,977 | ₩76,961 | ₩77,456 | -0.10% | 232.8만 |
|---|
| 2025.12.01 | ₩76,854 | ₩77,804 | ₩76,841 | ₩77,188 | +0.43% | 307.8만 |
|---|
| 2025.11.28 | ₩77,349 | ₩77,964 | ₩77,269 | ₩77,897 | +0.71% | 185.1만 |
|---|
| 2025.11.26 | ₩76,654 | ₩77,549 | ₩76,440 | ₩77,082 | +0.56% | 308.1만 |
|---|
| 2025.11.25 | ₩74,648 | ₩76,346 | ₩73,712 | ₩76,079 | +1.92% | 673만 |
|---|
| 2025.11.24 | ₩73,351 | ₩74,982 | ₩73,110 | ₩74,688 | +1.82% | 368만 |
|---|
| 2025.11.21 | ₩71,640 | ₩73,752 | ₩70,757 | ₩72,549 | +1.27% | 621.2만 |
|---|
| 2025.11.20 | ₩75,678 | ₩76,266 | ₩71,025 | ₩71,145 | -5.99% | 544.2만 |
|---|
| 2025.11.19 | ₩73,003 | ₩74,461 | ₩72,556 | ₩73,398 | +0.54% | 738.8만 |
|---|
| 2025.11.18 | ₩73,284 | ₩73,980 | ₩71,934 | ₩72,876 | -0.56% | 1586만 |
|---|
| 2025.11.17 | ₩75,029 | ₩75,932 | ₩73,338 | ₩74,120 | -1.21% | 1427.9만 |
|---|
| 2025.11.14 | ₩74,066 | ₩76,380 | ₩73,592 | ₩75,537 | +1.99% | 993.4만 |
|---|
| 2025.11.13 | ₩77,536 | ₩77,616 | ₩75,256 | ₩75,604 | -2.49% | 673.3만 |
|---|
| 2025.11.12 | ₩78,552 | ₩78,566 | ₩77,656 | ₩78,198 | -0.45% | 332만 |
|---|
| 2025.11.11 | ₩77,429 | ₩78,265 | ₩77,175 | ₩78,118 | +0.89% | 329.9만 |
|---|
| 2025.11.10 | ₩76,848 | ₩77,944 | ₩76,339 | ₩77,763 | +1.19% | 529.1만 |
|---|
| 2025.11.07 | ₩74,768 | ₩75,470 | ₩73,258 | ₩75,430 | +0.89% | 1048.8만 |
|---|
| 2025.11.06 | ₩76,734 | ₩76,941 | ₩74,969 | ₩75,303 | -1.86% | 761만 |
|---|
| 2025.11.05 | ₩76,413 | ₩77,743 | ₩76,219 | ₩76,968 | +0.73% | 430.5만 |
|---|
| 2025.11.04 | ₩76,674 | ₩77,549 | ₩76,326 | ₩76,520 | -0.20% | 568만 |
|---|
| 2025.11.03 | ₩78,893 | ₩78,913 | ₩77,590 | ₩78,372 | -0.66% | 412.5만 |
|---|
| 2025.10.31 | ₩78,753 | ₩78,760 | ₩77,436 | ₩78,058 | -0.88% | 902.7만 |
|---|
| 2025.10.30 | ₩78,539 | ₩79,007 | ₩77,603 | ₩77,616 | -1.17% | 686.6만 |
|---|
| 2025.10.29 | ₩79,649 | ₩79,883 | ₩78,305 | ₩79,321 | -0.41% | 883.2만 |
|---|
| 2025.10.28 | ₩79,281 | ₩79,716 | ₩78,780 | ₩79,274 | -0.01% | 443.8만 |
|---|
| 2025.10.27 | ₩78,332 | ₩78,947 | ₩78,178 | ₩78,866 | +0.68% | 469.2만 |
|---|
| 2025.10.24 | ₩76,901 | ₩77,349 | ₩76,727 | ₩77,041 | +0.18% | 446만 |
|---|
| 2025.10.23 | ₩75,042 | ₩76,079 | ₩74,982 | ₩75,825 | +1.04% | 361.9만 |
|---|
| 2025.10.22 | ₩75,938 | ₩75,938 | ₩73,986 | ₩75,002 | -1.23% | 684.3만 |
|---|
| 2025.10.21 | ₩75,831 | ₩76,172 | ₩75,524 | ₩75,771 | -0.08% | 389.3만 |
|---|
| 2025.10.20 | ₩74,915 | ₩76,005 | ₩74,909 | ₩75,805 | +1.19% | 953.6만 |
|---|
| 2025.10.17 | ₩73,177 | ₩74,561 | ₩72,883 | ₩74,254 | +1.47% | 731만 |
|---|
| 2025.10.16 | ₩74,855 | ₩75,270 | ₩72,689 | ₩73,478 | -1.84% | 821.9만 |
|---|
| 2025.10.15 | ₩74,849 | ₩75,617 | ₩73,104 | ₩74,474 | -0.50% | 1272.5만 |
|---|
| 2025.10.14 | ₩72,723 | ₩74,648 | ₩71,840 | ₩73,853 | +1.55% | 552.5만 |
|---|
| 2025.10.13 | ₩73,512 | ₩74,387 | ₩73,331 | ₩74,040 | +0.72% | 501만 |
|---|
| 2025.10.10 | ₩76,186 | ₩76,580 | ₩71,800 | ₩71,860 | -5.68% | 919.5만 |
|---|