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 | ₩95,992 | ₩96,742 | ₩95,711 | ₩96,528 | +0.56% | 436.6만 |
| 2026.10.08 | ₩95,671 | ₩96,233 | ₩94,600 | ₩95,417 | -0.27% | 354.1만 |
| 2026.10.07 | ₩95,925 | ₩96,447 | ₩95,377 | ₩96,260 | +0.35% | 461.6만 |
| 2026.10.06 | ₩96,541 | ₩97,384 | ₩96,474 | ₩96,768 | +0.24% | 195.5만 |
| 2026.10.05 | ₩94,466 | ₩96,153 | ₩94,466 | ₩95,738 | +1.35% | 242.8만 |
| 2026.10.02 | ₩94,707 | ₩95,203 | ₩93,877 | ₩94,466 | -0.25% | 486.8만 |
| 2026.10.01 | ₩93,235 | ₩93,516 | ₩91,870 | ₩93,141 | -0.10% | 396.4만 |
| 2026.09.30 | ₩93,717 | ₩94,480 | ₩92,713 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩92,793 |
| -0.99% |
| 277.5만 |
| 2026.09.29 | ₩93,864 | ₩93,904 | ₩92,780 | ₩93,235 | -0.67% | 245.6만 |
|---|
| 2026.09.28 | ₩94,252 | ₩94,533 | ₩93,115 | ₩93,543 | -0.75% | 432.4만 |
|---|
| 2026.09.25 | ₩94,373 | ₩95,216 | ₩93,770 | ₩95,002 | +0.67% | 234.2만 |
|---|
| 2026.09.24 | ₩93,235 | ₩94,440 | ₩93,061 | ₩94,038 | +0.86% | 215.1만 |
|---|
| 2026.09.23 | ₩95,430 | ₩95,484 | ₩93,877 | ₩94,199 | -1.29% | 251.9만 |
|---|
| 2026.09.22 | ₩95,858 | ₩96,166 | ₩95,564 | ₩95,751 | -0.11% | 298.9만 |
|---|
| 2026.09.21 | ₩94,011 | ₩96,126 | ₩93,971 | ₩95,765 | +1.87% | 940.9만 |
|---|
| 2026.09.18 | ₩92,874 | ₩92,994 | ₩92,004 | ₩92,874 | 0.00% | 198.6만 |
|---|
| 2026.09.17 | ₩92,887 | ₩92,941 | ₩92,111 | ₩92,740 | -0.16% | 252.8만 |
|---|
| 2026.09.16 | ₩92,004 | ₩92,512 | ₩89,595 | ₩90,705 | -1.41% | 265만 |
|---|
| 2026.09.15 | ₩92,151 | ₩92,231 | ₩91,214 | ₩91,522 | -0.68% | 184.9만 |
|---|
| 2026.09.14 | ₩91,910 | ₩93,007 | ₩91,642 | ₩92,338 | +0.47% | 265.8만 |
|---|
| 2026.09.11 | ₩93,315 | ₩93,717 | ₩93,061 | ₩93,195 | -0.13% | 329.7만 |
|---|
| 2026.09.10 | ₩91,749 | ₩92,231 | ₩91,415 | ₩91,682 | -0.07% | 332.9만 |
|---|
| 2026.09.09 | ₩93,235 | ₩93,302 | ₩92,459 | ₩92,820 | -0.45% | 257.2만 |
|---|
| 2026.09.08 | ₩94,466 | ₩94,614 | ₩93,503 | ₩93,703 | -0.81% | 301.9만 |
|---|
| 2026.09.04 | ₩95,216 | ₩95,417 | ₩94,480 | ₩94,761 | -0.48% | 179.9만 |
|---|
| 2026.09.03 | ₩94,252 | ₩95,765 | ₩94,159 | ₩95,524 | +1.35% | 213.1만 |
|---|
| 2026.09.02 | ₩92,941 | ₩93,904 | ₩92,753 | ₩93,596 | +0.71% | 206.8만 |
|---|
| 2026.09.01 | ₩92,847 | ₩93,489 | ₩92,231 | ₩92,767 | -0.09% | 613.5만 |
|---|
| 2026.08.31 | ₩94,172 | ₩94,333 | ₩93,529 | ₩94,078 | -0.10% | 281.1만 |
|---|
| 2026.08.28 | ₩95,269 | ₩96,153 | ₩94,426 | ₩94,681 | -0.62% | 248.8만 |
|---|
| 2026.08.27 | ₩94,533 | ₩95,457 | ₩94,212 | ₩95,122 | +0.62% | 629.8만 |
|---|
| 2026.08.26 | ₩93,583 | ₩94,239 | ₩93,422 | ₩93,904 | +0.34% | 173.2만 |
|---|
| 2026.08.25 | ₩93,958 | ₩94,105 | ₩93,222 | ₩93,891 | -0.07% | 409.3만 |
|---|
| 2026.08.24 | ₩93,650 | ₩93,744 | ₩92,994 | ₩93,329 | -0.34% | 287.3만 |
|---|
| 2026.08.21 | ₩93,985 | ₩94,413 | ₩93,516 | ₩93,891 | -0.10% | 196.8만 |
|---|
| 2026.08.20 | ₩94,011 | ₩94,533 | ₩93,048 | ₩93,168 | -0.90% | 218.3만 |
|---|
| 2026.08.19 | ₩95,095 | ₩95,617 | ₩94,560 | ₩94,774 | -0.34% | 275.1만 |
|---|
| 2026.08.18 | ₩94,707 | ₩94,908 | ₩94,279 | ₩94,399 | -0.33% | 337.2만 |
|---|
| 2026.08.17 | ₩96,594 | ₩96,728 | ₩95,658 | ₩95,698 | -0.93% | 216.7만 |
|---|
| 2026.08.14 | ₩97,183 | ₩97,264 | ₩96,420 | ₩96,635 | -0.56% | 252.2만 |
|---|
| 2026.08.13 | ₩96,340 | ₩97,438 | ₩96,166 | ₩97,063 | +0.75% | 185.8만 |
|---|
| 2026.08.12 | ₩96,287 | ₩96,327 | ₩95,443 | ₩95,751 | -0.56% | 211.2만 |
|---|
| 2026.08.11 | ₩96,273 | ₩96,273 | ₩95,002 | ₩95,243 | -1.07% | 158만 |
|---|
| 2026.08.10 | ₩95,791 | ₩96,407 | ₩95,631 | ₩95,912 | +0.13% | 230.1만 |
|---|
| 2026.08.07 | ₩95,443 | ₩96,139 | ₩95,095 | ₩95,939 | +0.52% | 380.3만 |
|---|
| 2026.08.06 | ₩95,256 | ₩95,671 | ₩94,600 | ₩94,868 | -0.41% | 207.9만 |
|---|
| 2026.08.05 | ₩96,688 | ₩96,929 | ₩95,109 | ₩95,189 | -1.55% | 344.1만 |
|---|
| 2026.08.04 | ₩92,967 | ₩96,086 | ₩92,954 | ₩95,551 | +2.78% | 498.6만 |
|---|
| 2026.08.03 | ₩90,264 | ₩92,472 | ₩90,210 | ₩92,271 | +2.22% | 359.3만 |
|---|
| 2026.07.31 | ₩89,180 | ₩90,157 | ₩87,480 | ₩89,661 | +0.54% | 352.8만 |
|---|
| 2026.07.30 | ₩87,132 | ₩88,644 | ₩86,824 | ₩88,470 | +1.54% | 283만 |
|---|
| 2026.07.29 | ₩88,122 | ₩88,778 | ₩85,539 | ₩85,673 | -2.78% | 380.9만 |
|---|
| 2026.07.28 | ₩87,962 | ₩88,805 | ₩87,212 | ₩88,310 | +0.40% | 240.6만 |
|---|
| 2026.07.27 | ₩89,340 | ₩89,474 | ₩87,199 | ₩87,935 | -1.57% | 298.9만 |
|---|
| 2026.07.24 | ₩87,801 | ₩89,059 | ₩87,533 | ₩87,895 | +0.11% | 246.6만 |
|---|
| 2026.07.23 | ₩88,055 | ₩88,845 | ₩87,065 | ₩87,814 | -0.27% | 250.3만 |
|---|
| 2026.07.22 | ₩89,849 | ₩90,652 | ₩89,768 | ₩90,036 | +0.21% | 212.2만 |
|---|
| 2026.07.21 | ₩89,755 | ₩90,424 | ₩89,260 | ₩90,264 | +0.57% | 176.6만 |
|---|
| 2026.07.20 | ₩89,929 | ₩90,357 | ₩88,644 | ₩88,778 | -1.28% | 258.9만 |
|---|
| 2026.07.17 | ₩88,751 | ₩90,050 | ₩88,484 | ₩89,032 | +0.32% | 279.3만 |
|---|
| 2026.07.16 | ₩91,401 | ₩91,856 | ₩90,237 | ₩90,946 | -0.50% | 251.8만 |
|---|
| 2026.07.15 | ₩91,776 | ₩92,097 | ₩90,826 | ₩91,897 | +0.13% | 268.8만 |
|---|
| 2026.07.14 | ₩90,973 | ₩91,589 | ₩90,478 | ₩91,214 | +0.26% | 375.2만 |
|---|
| 2026.07.13 | ₩91,415 | ₩91,749 | ₩90,304 | ₩90,572 | -0.92% | 394.5만 |
|---|
| 2026.07.10 | ₩91,321 | ₩92,124 | ₩90,371 | ₩91,977 | +0.72% | 234.3만 |
|---|
| 2026.07.09 | ₩90,197 | ₩91,321 | ₩89,809 | ₩91,241 | +1.16% | 187.9만 |
|---|
| 2026.07.08 | ₩89,233 | ₩89,929 | ₩88,336 | ₩89,715 | +0.54% | 433.4만 |
|---|
| 2026.07.07 | ₩90,946 | ₩91,134 | ₩89,742 | ₩90,331 | -0.68% | 292.4만 |
|---|
| 2026.07.06 | ₩90,572 | ₩91,482 | ₩90,290 | ₩91,227 | +0.72% | 262.2만 |
|---|
| 2026.07.02 | ₩90,277 | ₩91,241 | ₩88,524 | ₩89,675 | -0.67% | 320.3만 |
|---|
| 2026.07.01 | ₩89,795 | ₩90,853 | ₩89,139 | ₩89,956 | +0.18% | 288.5만 |
|---|
| 2026.06.30 | ₩88,912 | ₩90,518 | ₩88,832 | ₩90,183 | +1.43% | 260.5만 |
|---|
| 2026.06.29 | ₩87,774 | ₩88,965 | ₩86,757 | ₩88,805 | +1.17% | 557.3만 |
|---|
| 2026.06.26 | ₩86,008 | ₩87,814 | ₩85,526 | ₩86,222 | +0.25% | 275.3만 |
|---|
| 2026.06.25 | ₩88,403 | ₩88,510 | ₩86,222 | ₩87,065 | -1.51% | 315.4만 |
|---|
| 2026.06.24 | ₩87,533 | ₩88,684 | ₩86,530 | ₩87,078 | -0.52% | 301.9만 |
|---|
| 2026.06.23 | ₩87,373 | ₩88,805 | ₩87,038 | ₩87,373 | 0.00% | 290.3만 |
|---|
| 2026.06.22 | ₩90,772 | ₩91,361 | ₩89,661 | ₩89,942 | -0.91% | 268.5만 |
|---|
| 2026.06.18 | ₩90,799 | ₩90,906 | ₩89,862 | ₩90,491 | -0.34% | 225.5만 |
|---|
| 2026.06.17 | ₩91,268 | ₩91,482 | ₩88,350 | ₩88,805 | -2.70% | 351.2만 |
|---|
| 2026.06.16 | ₩92,084 | ₩92,285 | ₩90,946 | ₩91,067 | -1.10% | 339.8만 |
|---|
| 2026.06.15 | ₩91,442 | ₩92,606 | ₩91,428 | ₩92,111 | +0.73% | 329.3만 |
|---|
| 2026.06.12 | ₩88,765 | ₩89,661 | ₩87,426 | ₩89,019 | +0.29% | 586.8만 |
|---|
| 2026.06.11 | ₩85,981 | ₩88,644 | ₩84,990 | ₩88,109 | +2.48% | 1103.1만 |
|---|
| 2026.06.10 | ₩87,118 | ₩88,323 | ₩85,218 | ₩85,218 | -2.18% | 350.5만 |
|---|
| 2026.06.09 | ₩89,595 | ₩90,384 | ₩84,549 | ₩88,055 | -1.72% | 591.8만 |
|---|
| 2026.06.08 | ₩89,528 | ₩90,023 | ₩88,336 | ₩88,564 | -1.08% | 380.7만 |
|---|
| 2026.06.05 | ₩91,803 | ₩91,910 | ₩87,667 | ₩88,149 | -3.98% | 594.7만 |
|---|
| 2026.06.04 | ₩91,776 | ₩93,315 | ₩91,642 | ₩92,981 | +1.31% | 244.8만 |
|---|
| 2026.06.03 | ₩93,302 | ₩93,449 | ₩92,178 | ₩92,338 | -1.03% | 262.9만 |
|---|
| 2026.06.02 | ₩93,034 | ₩93,864 | ₩92,967 | ₩93,650 | +0.66% | 427.9만 |
|---|
| 2026.06.01 | ₩92,686 | ₩93,851 | ₩92,486 | ₩93,396 | +0.77% | 318.8만 |
|---|
| 2026.05.29 | ₩92,780 | ₩93,315 | ₩92,499 | ₩92,941 | +0.17% | 288.3만 |
|---|
| 2026.05.28 | ₩91,455 | ₩92,646 | ₩91,201 | ₩92,512 | +1.16% | 233.7만 |
|---|
| 2026.05.27 | ₩91,616 | ₩91,736 | ₩90,960 | ₩91,522 | -0.10% | 207.8만 |
|---|
| 2026.05.26 | ₩91,428 | ₩91,923 | ₩91,027 | ₩91,535 | +0.12% | 229.5만 |
|---|
| 2026.05.22 | ₩90,505 | ₩91,174 | ₩90,103 | ₩90,357 | -0.16% | 347.6만 |
|---|
| 2026.05.21 | ₩88,711 | ₩90,224 | ₩88,350 | ₩89,715 | +1.13% | 304.6만 |
|---|
| 2026.05.20 | ₩88,029 | ₩89,514 | ₩87,627 | ₩89,394 | +1.55% | 345.3만 |
|---|
| 2026.05.19 | ₩87,855 | ₩88,524 | ₩87,051 | ₩87,600 | -0.29% | 284.5만 |
|---|
| 2026.05.18 | ₩89,073 | ₩89,447 | ₩87,533 | ₩88,751 | -0.36% | 418.2만 |
|---|
| 2026.05.15 | ₩89,595 | ₩89,956 | ₩88,644 | ₩88,912 | -0.76% | 300.9만 |
|---|
| 2026.05.14 | ₩90,076 | ₩91,482 | ₩90,063 | ₩91,147 | +1.19% | 285.5만 |
|---|
| 2026.05.13 | ₩88,832 | ₩90,130 | ₩88,122 | ₩89,755 | +1.04% | 214.3만 |
|---|
| 2026.05.12 | ₩88,484 | ₩88,925 | ₩87,239 | ₩88,778 | +0.33% | 486.7만 |
|---|
| 2026.05.11 | ₩88,390 | ₩89,407 | ₩88,363 | ₩89,019 | +0.71% | 252.2만 |
|---|
| 2026.05.08 | ₩88,029 | ₩88,778 | ₩87,962 | ₩88,631 | +0.68% | 224.5만 |
|---|
| 2026.05.07 | ₩88,109 | ₩88,336 | ₩86,837 | ₩87,239 | -0.99% | 466.2만 |
|---|
| 2026.05.06 | ₩86,463 | ₩87,988 | ₩86,396 | ₩87,814 | +1.56% | 450.8만 |
|---|
| 2026.05.05 | ₩84,990 | ₩85,753 | ₩84,937 | ₩85,432 | +0.52% | 273.3만 |
|---|
| 2026.05.04 | ₩84,602 | ₩85,071 | ₩83,411 | ₩84,134 | -0.55% | 470.1만 |
|---|
| 2026.05.01 | ₩84,897 | ₩85,740 | ₩84,709 | ₩84,736 | -0.19% | 317.8만 |
|---|
| 2026.04.30 | ₩83,398 | ₩84,589 | ₩82,407 | ₩84,268 | +1.04% | 583.2만 |
|---|
| 2026.04.29 | ₩82,541 | ₩82,809 | ₩81,939 | ₩82,702 | +0.19% | 538.1만 |
|---|
| 2026.04.28 | ₩82,755 | ₩82,996 | ₩82,153 | ₩82,715 | -0.05% | 232.7만 |
|---|
| 2026.04.27 | ₩83,076 | ₩83,638 | ₩82,876 | ₩83,545 | +0.56% | 242.6만 |
|---|
| 2026.04.24 | ₩82,541 | ₩83,398 | ₩82,139 | ₩83,264 | +0.88% | 398만 |
|---|
| 2026.04.23 | ₩82,300 | ₩82,943 | ₩80,614 | ₩82,059 | -0.29% | 488.4만 |
|---|
| 2026.04.22 | ₩82,247 | ₩82,755 | ₩82,019 | ₩82,688 | +0.54% | 276.2만 |
|---|
| 2026.04.21 | ₩82,487 | ₩82,728 | ₩80,734 | ₩81,082 | -1.70% | 438.9만 |
|---|
| 2026.04.20 | ₩82,153 | ₩82,421 | ₩81,551 | ₩82,139 | -0.02% | 429.8만 |
|---|
| 2026.04.17 | ₩81,564 | ₩83,009 | ₩81,510 | ₩82,474 | +1.12% | 534.2만 |
|---|
| 2026.04.16 | ₩80,426 | ₩80,828 | ₩79,864 | ₩80,547 | +0.15% | 484.3만 |
|---|
| 2026.04.15 | ₩79,141 | ₩80,266 | ₩78,914 | ₩80,172 | +1.30% | 319.4만 |
|---|
| 2026.04.14 | ₩77,455 | ₩78,994 | ₩77,428 | ₩78,954 | +1.94% | 1538.2만 |
|---|
| 2026.04.13 | ₩75,139 | ₩77,134 | ₩74,979 | ₩77,067 | +2.57% | 273.4만 |
|---|
| 2026.04.10 | ₩76,023 | ₩76,197 | ₩75,407 | ₩75,595 | -0.56% | 205.1만 |
|---|
| 2026.04.09 | ₩74,658 | ₩76,036 | ₩74,403 | ₩75,742 | +1.45% | 304.9만 |
|---|
| 2026.04.08 | ₩74,979 | ₩75,139 | ₩73,921 | ₩74,872 | -0.14% | 426.5만 |
|---|
| 2026.04.07 | ₩70,736 | ₩71,352 | ₩69,518 | ₩71,271 | +0.76% | 584.1만 |
|---|
| 2026.04.06 | ₩70,562 | ₩71,392 | ₩70,495 | ₩71,231 | +0.95% | 318.8만 |
|---|
| 2026.04.02 | ₩68,554 | ₩71,017 | ₩68,273 | ₩70,589 | +2.97% | 457만 |
|---|
| 2026.04.01 | ₩70,201 | ₩71,191 | ₩70,013 | ₩70,468 | +0.38% | 583.8만 |
|---|
| 2026.03.31 | ₩67,082 | ₩69,692 | ₩66,895 | ₩69,438 | +3.51% | 814만 |
|---|
| 2026.03.30 | ₩67,323 | ₩67,390 | ₩65,088 | ₩65,663 | -2.47% | 690.4만 |
|---|
| 2026.03.27 | ₩67,899 | ₩67,925 | ₩65,904 | ₩66,092 | -2.66% | 541.8만 |
|---|
| 2026.03.26 | ₩69,946 | ₩70,562 | ₩68,407 | ₩68,474 | -2.10% | 428.1만 |
|---|
| 2026.03.25 | ₩71,392 | ₩71,874 | ₩70,455 | ₩70,990 | -0.56% | 328.2만 |
|---|
| 2026.03.24 | ₩70,013 | ₩71,218 | ₩69,679 | ₩70,388 | +0.54% | 495.2만 |
|---|
| 2026.03.23 | ₩71,419 | ₩72,422 | ₩70,575 | ₩70,883 | -0.75% | 2010.6만 |
|---|
| 2026.03.20 | ₩71,164 | ₩71,191 | ₩68,608 | ₩69,411 | -2.46% | 568.2만 |
|---|
| 2026.03.19 | ₩70,883 | ₩72,168 | ₩70,508 | ₩71,499 | +0.87% | 491만 |
|---|
| 2026.03.18 | ₩73,413 | ₩73,694 | ₩71,847 | ₩71,914 | -2.04% | 409.7만 |
|---|
| 2026.03.17 | ₩74,296 | ₩74,751 | ₩73,788 | ₩73,948 | -0.47% | 187.7만 |
|---|
| 2026.03.16 | ₩73,413 | ₩74,229 | ₩73,172 | ₩73,547 | +0.18% | 301만 |
|---|
| 2026.03.13 | ₩73,654 | ₩74,323 | ₩71,927 | ₩72,115 | -2.09% | 398만 |
|---|
| 2026.03.12 | ₩74,095 | ₩74,229 | ₩72,944 | ₩72,958 | -1.54% | 456.1만 |
|---|
| 2026.03.11 | ₩75,581 | ₩76,117 | ₩74,617 | ₩75,287 | -0.39% | 313.3만 |
|---|
| 2026.03.10 | ₩75,608 | ₩76,866 | ₩74,952 | ₩75,447 | -0.21% | 585.9만 |
|---|
| 2026.03.09 | ₩73,105 | ₩76,103 | ₩72,222 | ₩75,755 | +3.63% | 710.7만 |
|---|
| 2026.03.06 | ₩74,684 | ₩75,287 | ₩73,855 | ₩74,443 | -0.32% | 508.7만 |
|---|
| 2026.03.05 | ₩76,638 | ₩77,442 | ₩75,206 | ₩76,505 | -0.17% | 634.9만 |
|---|
| 2026.03.04 | ₩76,585 | ₩77,803 | ₩76,130 | ₩77,375 | +1.03% | 476.8만 |
|---|
| 2026.03.03 | ₩75,113 | ₩76,812 | ₩73,881 | ₩76,291 | +1.57% | 650.7만 |
|---|
| 2026.03.02 | ₩75,916 | ₩78,178 | ₩75,782 | ₩77,669 | +2.31% | 468.8만 |
|---|
| 2026.02.27 | ₩76,933 | ₩77,776 | ₩76,612 | ₩77,642 | +0.92% | 376.5만 |
|---|
| 2026.02.26 | ₩79,329 | ₩79,329 | ₩77,268 | ₩78,378 | -1.20% | 362.3만 |
|---|
| 2026.02.25 | ₩78,593 | ₩79,396 | ₩78,593 | ₩79,262 | +0.85% | 225.8만 |
|---|
| 2026.02.24 | ₩76,732 | ₩78,178 | ₩76,317 | ₩77,990 | +1.64% | 242.3만 |
|---|
| 2026.02.23 | ₩78,097 | ₩78,566 | ₩76,411 | ₩76,866 | -1.58% | 552.9만 |
|---|
| 2026.02.20 | ₩76,853 | ₩78,606 | ₩76,759 | ₩78,486 | +2.12% | 435.6만 |
|---|
| 2026.02.19 | ₩77,254 | ₩77,776 | ₩76,746 | ₩77,388 | +0.17% | 276.9만 |
|---|
| 2026.02.18 | ₩77,321 | ₩78,472 | ₩77,053 | ₩77,803 | +0.62% | 288.5만 |
|---|
| 2026.02.17 | ₩76,424 | ₩77,508 | ₩75,461 | ₩77,027 | +0.79% | 1118.9만 |
|---|
| 2026.02.13 | ₩76,812 | ₩77,843 | ₩75,876 | ₩76,786 | -0.03% | 582.1만 |
|---|
| 2026.02.12 | ₩79,744 | ₩79,985 | ₩76,558 | ₩76,772 | -3.73% | 522.7만 |
|---|
| 2026.02.11 | ₩80,239 | ₩80,399 | ₩78,579 | ₩79,222 | -1.27% | 394.3만 |
|---|
| 2026.02.10 | ₩79,931 | ₩80,279 | ₩79,128 | ₩79,262 | -0.84% | 316만 |
|---|
| 2026.02.09 | ₩78,673 | ₩80,145 | ₩78,419 | ₩79,677 | +1.28% | 745.6만 |
|---|
| 2026.02.06 | ₩76,879 | ₩79,342 | ₩76,772 | ₩78,981 | +2.73% | 601.6만 |
|---|
| 2026.02.05 | ₩76,799 | ₩77,415 | ₩75,661 | ₩76,036 | -0.99% | 698.2만 |
|---|
| 2026.02.04 | ₩78,954 | ₩79,235 | ₩77,013 | ₩78,004 | -1.20% | 693.7만 |
|---|
| 2026.02.03 | ₩80,373 | ₩80,533 | ₩77,549 | ₩78,793 | -1.97% | 466.2만 |
|---|
| 2026.02.02 | ₩78,834 | ₩80,520 | ₩78,793 | ₩80,185 | +1.71% | 449.1만 |
|---|
| 2026.01.30 | ₩79,356 | ₩79,918 | ₩78,285 | ₩79,356 | 0.00% | 920.8만 |
|---|
| 2026.01.29 | ₩80,440 | ₩80,587 | ₩77,790 | ₩79,878 | -0.70% | 357.8만 |
|---|
| 2026.01.28 | ₩80,627 | ₩80,801 | ₩79,904 | ₩80,239 | -0.48% | 289.6만 |
|---|
| 2026.01.27 | ₩79,971 | ₩80,507 | ₩79,837 | ₩80,292 | +0.40% | 190만 |
|---|
| 2026.01.26 | ₩79,128 | ₩79,958 | ₩79,021 | ₩79,650 | +0.66% | 269.6만 |
|---|
| 2026.01.23 | ₩78,619 | ₩79,248 | ₩78,378 | ₩78,834 | +0.27% | 318.3만 |
|---|
| 2026.01.22 | ₩79,021 | ₩79,315 | ₩78,378 | ₩78,807 | -0.27% | 308.9만 |
|---|
| 2026.01.21 | ₩76,719 | ₩78,780 | ₩76,398 | ₩78,004 | +1.67% | 519.5만 |
|---|
| 2026.01.20 | ₩77,187 | ₩77,923 | ₩76,050 | ₩76,277 | -1.18% | 759.2만 |
|---|
| 2026.01.16 | ₩80,011 | ₩80,132 | ₩79,182 | ₩79,530 | -0.60% | 243.7만 |
|---|
| 2026.01.15 | ₩80,252 | ₩80,440 | ₩79,476 | ₩79,690 | -0.70% | 300.8만 |
|---|
| 2026.01.14 | ₩79,436 | ₩79,596 | ₩78,325 | ₩79,315 | -0.15% | 429.3만 |
|---|
| 2026.01.13 | ₩80,520 | ₩80,614 | ₩79,530 | ₩80,065 | -0.57% | 260.7만 |
|---|
| 2026.01.12 | ₩79,382 | ₩80,627 | ₩79,382 | ₩80,413 | +1.30% | 246.9만 |
|---|
| 2026.01.09 | ₩79,382 | ₩80,466 | ₩79,074 | ₩80,172 | +0.99% | 706.6만 |
|---|
| 2026.01.08 | ₩79,021 | ₩79,409 | ₩78,700 | ₩79,141 | +0.15% | 259.4만 |
|---|
| 2026.01.07 | ₩79,797 | ₩80,212 | ₩79,128 | ₩79,208 | -0.74% | 205.9만 |
|---|
| 2026.01.06 | ₩78,820 | ₩79,837 | ₩78,793 | ₩79,730 | +1.15% | 708.1만 |
|---|
| 2026.01.05 | ₩78,526 | ₩79,195 | ₩78,499 | ₩78,807 | +0.36% | 340.9만 |
|---|
| 2026.01.02 | ₩78,352 | ₩78,619 | ₩77,013 | ₩77,763 | -0.75% | 505.1만 |
|---|
| 2025.12.31 | ₩78,740 | ₩78,767 | ₩77,468 | ₩77,522 | -1.55% | 262.3만 |
|---|
| 2025.12.30 | ₩78,820 | ₩79,074 | ₩78,619 | ₩78,700 | -0.15% | 171만 |
|---|
| 2025.12.29 | ₩78,834 | ₩79,235 | ₩78,499 | ₩78,914 | +0.10% | 309.8만 |
|---|
| 2025.12.26 | ₩79,570 | ₩79,797 | ₩79,248 | ₩79,476 | -0.12% | 175.9만 |
|---|
| 2025.12.24 | ₩78,994 | ₩79,650 | ₩78,967 | ₩79,530 | +0.68% | 146.1만 |
|---|
| 2025.12.23 | ₩78,245 | ₩79,222 | ₩78,231 | ₩79,141 | +1.15% | 226.3만 |
|---|
| 2025.12.22 | ₩78,271 | ₩78,606 | ₩77,990 | ₩78,472 | +0.26% | 574.1만 |
|---|
| 2025.12.19 | ₩76,638 | ₩77,616 | ₩76,598 | ₩77,508 | +1.14% | 254.6만 |
|---|
| 2025.12.18 | ₩76,398 | ₩77,107 | ₩75,809 | ₩76,157 | -0.32% | 325.1만 |
|---|
| 2025.12.17 | ₩76,960 | ₩77,080 | ₩75,006 | ₩75,032 | -2.50% | 397.6만 |
|---|
| 2025.12.16 | ₩76,839 | ₩77,254 | ₩75,876 | ₩76,746 | -0.12% | 351.3만 |
|---|
| 2025.12.15 | ₩78,325 | ₩78,325 | ₩76,853 | ₩77,187 | -1.45% | 310.9만 |
|---|
| 2025.12.12 | ₩78,941 | ₩79,074 | ₩76,839 | ₩77,415 | -1.93% | 354.5만 |
|---|
| 2025.12.11 | ₩78,245 | ₩79,182 | ₩77,575 | ₩79,168 | +1.18% | 281.8만 |
|---|
| 2025.12.10 | ₩77,669 | ₩79,128 | ₩77,401 | ₩78,793 | +1.45% | 271만 |
|---|
| 2025.12.09 | ₩77,830 | ₩78,325 | ₩77,696 | ₩77,816 | -0.02% | 239만 |
|---|
| 2025.12.08 | ₩78,619 | ₩78,633 | ₩77,468 | ₩77,937 | -0.87% | 222만 |
|---|
| 2025.12.05 | ₩78,378 | ₩79,048 | ₩78,164 | ₩78,405 | +0.03% | 234.2만 |
|---|
| 2025.12.04 | ₩78,365 | ₩78,405 | ₩77,482 | ₩78,178 | -0.24% | 257만 |
|---|
| 2025.12.03 | ₩77,321 | ₩78,285 | ₩77,107 | ₩78,044 | +0.93% | 235.9만 |
|---|
| 2025.12.02 | ₩77,616 | ₩78,057 | ₩77,040 | ₩77,535 | -0.10% | 232.8만 |
|---|
| 2025.12.01 | ₩76,933 | ₩77,883 | ₩76,920 | ₩77,268 | +0.43% | 307.8만 |
|---|
| 2025.11.28 | ₩77,428 | ₩78,044 | ₩77,348 | ₩77,977 | +0.71% | 185.1만 |
|---|
| 2025.11.26 | ₩76,732 | ₩77,629 | ₩76,518 | ₩77,160 | +0.56% | 308.1만 |
|---|
| 2025.11.25 | ₩74,725 | ₩76,424 | ₩73,788 | ₩76,157 | +1.92% | 673만 |
|---|
| 2025.11.24 | ₩73,426 | ₩75,059 | ₩73,185 | ₩74,765 | +1.82% | 368만 |
|---|
| 2025.11.21 | ₩71,713 | ₩73,828 | ₩70,830 | ₩72,623 | +1.27% | 621.2만 |
|---|
| 2025.11.20 | ₩75,755 | ₩76,344 | ₩71,097 | ₩71,218 | -5.99% | 544.2만 |
|---|
| 2025.11.19 | ₩73,078 | ₩74,537 | ₩72,630 | ₩73,473 | +0.54% | 738.8만 |
|---|
| 2025.11.18 | ₩73,359 | ₩74,055 | ₩72,008 | ₩72,951 | -0.56% | 1586만 |
|---|
| 2025.11.17 | ₩75,106 | ₩76,009 | ₩73,413 | ₩74,196 | -1.21% | 1427.9만 |
|---|
| 2025.11.14 | ₩74,142 | ₩76,458 | ₩73,667 | ₩75,615 | +1.99% | 993.4만 |
|---|
| 2025.11.13 | ₩77,616 | ₩77,696 | ₩75,334 | ₩75,682 | -2.49% | 673.3만 |
|---|
| 2025.11.12 | ₩78,633 | ₩78,646 | ₩77,736 | ₩78,278 | -0.45% | 332만 |
|---|
| 2025.11.11 | ₩77,508 | ₩78,345 | ₩77,254 | ₩78,198 | +0.89% | 329.9만 |
|---|
| 2025.11.10 | ₩76,926 | ₩78,024 | ₩76,418 | ₩77,843 | +1.19% | 529.1만 |
|---|
| 2025.11.07 | ₩74,845 | ₩75,548 | ₩73,333 | ₩75,508 | +0.89% | 1048.8만 |
|---|
| 2025.11.06 | ₩76,812 | ₩77,020 | ₩75,046 | ₩75,380 | -1.86% | 761만 |
|---|
| 2025.11.05 | ₩76,491 | ₩77,823 | ₩76,297 | ₩77,047 | +0.73% | 430.5만 |
|---|
| 2025.11.04 | ₩76,752 | ₩77,629 | ₩76,404 | ₩76,598 | -0.20% | 568만 |
|---|
| 2025.11.03 | ₩78,974 | ₩78,994 | ₩77,669 | ₩78,452 | -0.66% | 412.5만 |
|---|
| 2025.10.31 | ₩78,834 | ₩78,840 | ₩77,515 | ₩78,138 | -0.88% | 902.7만 |
|---|
| 2025.10.30 | ₩78,619 | ₩79,088 | ₩77,682 | ₩77,696 | -1.17% | 686.6만 |
|---|
| 2025.10.29 | ₩79,730 | ₩79,964 | ₩78,385 | ₩79,402 | -0.41% | 883.2만 |
|---|
| 2025.10.28 | ₩79,362 | ₩79,797 | ₩78,860 | ₩79,356 | -0.01% | 443.8만 |
|---|
| 2025.10.27 | ₩78,412 | ₩79,028 | ₩78,258 | ₩78,947 | +0.68% | 469.2만 |
|---|
| 2025.10.24 | ₩76,980 | ₩77,428 | ₩76,806 | ₩77,120 | +0.18% | 446만 |
|---|
| 2025.10.23 | ₩75,119 | ₩76,157 | ₩75,059 | ₩75,902 | +1.04% | 361.9만 |
|---|
| 2025.10.22 | ₩76,016 | ₩76,016 | ₩74,062 | ₩75,079 | -1.23% | 684.3만 |
|---|
| 2025.10.21 | ₩75,909 | ₩76,250 | ₩75,601 | ₩75,849 | -0.08% | 389.3만 |
|---|
| 2025.10.20 | ₩74,992 | ₩76,083 | ₩74,986 | ₩75,882 | +1.19% | 953.6만 |
|---|
| 2025.10.17 | ₩73,252 | ₩74,638 | ₩72,958 | ₩74,330 | +1.47% | 731만 |
|---|
| 2025.10.16 | ₩74,932 | ₩75,347 | ₩72,764 | ₩73,553 | -1.84% | 821.9만 |
|---|
| 2025.10.15 | ₩74,925 | ₩75,695 | ₩73,179 | ₩74,551 | -0.50% | 1272.5만 |
|---|
| 2025.10.14 | ₩72,797 | ₩74,725 | ₩71,914 | ₩73,928 | +1.55% | 552.5만 |
|---|
| 2025.10.13 | ₩73,587 | ₩74,464 | ₩73,406 | ₩74,116 | +0.72% | 501만 |
|---|
| 2025.10.10 | ₩76,264 | ₩76,659 | ₩71,874 | ₩71,934 | -5.68% | 919.5만 |
|---|