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 | ₩96,010 | ₩96,760 | ₩95,729 | ₩96,546 | +0.56% | 436.6만 |
| 2026.10.08 | ₩95,689 | ₩96,251 | ₩94,618 | ₩95,434 | -0.27% | 354.1만 |
| 2026.10.07 | ₩95,943 | ₩96,465 | ₩95,394 | ₩96,278 | +0.35% | 461.6만 |
| 2026.10.06 | ₩96,559 | ₩97,402 | ₩96,492 | ₩96,787 | +0.24% | 195.5만 |
| 2026.10.05 | ₩94,484 | ₩96,171 | ₩94,484 | ₩95,756 | +1.35% | 242.8만 |
| 2026.10.02 | ₩94,725 | ₩95,220 | ₩93,895 | ₩94,484 | -0.25% | 486.8만 |
| 2026.10.01 | ₩93,252 | ₩93,534 | ₩91,887 | ₩93,159 | -0.10% | 396.4만 |
| 2026.09.30 | ₩93,734 | ₩94,497 | ₩92,730 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩92,811 |
| -0.99% |
| 277.5만 |
| 2026.09.29 | ₩93,882 | ₩93,922 | ₩92,797 | ₩93,252 | -0.67% | 245.6만 |
|---|
| 2026.09.28 | ₩94,270 | ₩94,551 | ₩93,132 | ₩93,560 | -0.75% | 432.4만 |
|---|
| 2026.09.25 | ₩94,390 | ₩95,234 | ₩93,788 | ₩95,020 | +0.67% | 234.2만 |
|---|
| 2026.09.24 | ₩93,252 | ₩94,457 | ₩93,078 | ₩94,056 | +0.86% | 215.1만 |
|---|
| 2026.09.23 | ₩95,448 | ₩95,501 | ₩93,895 | ₩94,216 | -1.29% | 251.9만 |
|---|
| 2026.09.22 | ₩95,876 | ₩96,184 | ₩95,582 | ₩95,769 | -0.11% | 298.9만 |
|---|
| 2026.09.21 | ₩94,029 | ₩96,144 | ₩93,989 | ₩95,783 | +1.87% | 940.9만 |
|---|
| 2026.09.18 | ₩92,891 | ₩93,011 | ₩92,021 | ₩92,891 | 0.00% | 198.6만 |
|---|
| 2026.09.17 | ₩92,904 | ₩92,958 | ₩92,128 | ₩92,757 | -0.16% | 252.8만 |
|---|
| 2026.09.16 | ₩92,021 | ₩92,530 | ₩89,611 | ₩90,722 | -1.41% | 265만 |
|---|
| 2026.09.15 | ₩92,168 | ₩92,248 | ₩91,231 | ₩91,539 | -0.68% | 184.9만 |
|---|
| 2026.09.14 | ₩91,927 | ₩93,025 | ₩91,659 | ₩92,356 | +0.47% | 265.8만 |
|---|
| 2026.09.11 | ₩93,333 | ₩93,734 | ₩93,078 | ₩93,212 | -0.13% | 329.7만 |
|---|
| 2026.09.10 | ₩91,767 | ₩92,248 | ₩91,432 | ₩91,700 | -0.07% | 332.9만 |
|---|
| 2026.09.09 | ₩93,252 | ₩93,319 | ₩92,476 | ₩92,837 | -0.45% | 257.2만 |
|---|
| 2026.09.08 | ₩94,484 | ₩94,631 | ₩93,520 | ₩93,721 | -0.81% | 301.9만 |
|---|
| 2026.09.04 | ₩95,234 | ₩95,434 | ₩94,497 | ₩94,779 | -0.48% | 179.9만 |
|---|
| 2026.09.03 | ₩94,270 | ₩95,783 | ₩94,176 | ₩95,542 | +1.35% | 213.1만 |
|---|
| 2026.09.02 | ₩92,958 | ₩93,922 | ₩92,771 | ₩93,614 | +0.71% | 206.8만 |
|---|
| 2026.09.01 | ₩92,864 | ₩93,507 | ₩92,248 | ₩92,784 | -0.09% | 613.5만 |
|---|
| 2026.08.31 | ₩94,190 | ₩94,350 | ₩93,547 | ₩94,096 | -0.10% | 281.1만 |
|---|
| 2026.08.28 | ₩95,287 | ₩96,171 | ₩94,444 | ₩94,698 | -0.62% | 248.8만 |
|---|
| 2026.08.27 | ₩94,551 | ₩95,475 | ₩94,230 | ₩95,140 | +0.62% | 629.8만 |
|---|
| 2026.08.26 | ₩93,601 | ₩94,256 | ₩93,440 | ₩93,922 | +0.34% | 173.2만 |
|---|
| 2026.08.25 | ₩93,975 | ₩94,123 | ₩93,239 | ₩93,908 | -0.07% | 409.3만 |
|---|
| 2026.08.24 | ₩93,667 | ₩93,761 | ₩93,011 | ₩93,346 | -0.34% | 287.3만 |
|---|
| 2026.08.21 | ₩94,002 | ₩94,430 | ₩93,534 | ₩93,908 | -0.10% | 196.8만 |
|---|
| 2026.08.20 | ₩94,029 | ₩94,551 | ₩93,065 | ₩93,186 | -0.90% | 218.3만 |
|---|
| 2026.08.19 | ₩95,113 | ₩95,635 | ₩94,578 | ₩94,792 | -0.34% | 275.1만 |
|---|
| 2026.08.18 | ₩94,725 | ₩94,926 | ₩94,297 | ₩94,417 | -0.33% | 337.2만 |
|---|
| 2026.08.17 | ₩96,613 | ₩96,746 | ₩95,675 | ₩95,716 | -0.93% | 216.7만 |
|---|
| 2026.08.14 | ₩97,202 | ₩97,282 | ₩96,439 | ₩96,653 | -0.56% | 252.2만 |
|---|
| 2026.08.13 | ₩96,358 | ₩97,456 | ₩96,184 | ₩97,081 | +0.75% | 185.8만 |
|---|
| 2026.08.12 | ₩96,305 | ₩96,345 | ₩95,461 | ₩95,769 | -0.56% | 211.2만 |
|---|
| 2026.08.11 | ₩96,291 | ₩96,291 | ₩95,020 | ₩95,260 | -1.07% | 158만 |
|---|
| 2026.08.10 | ₩95,809 | ₩96,425 | ₩95,649 | ₩95,930 | +0.13% | 230.1만 |
|---|
| 2026.08.07 | ₩95,461 | ₩96,157 | ₩95,113 | ₩95,957 | +0.52% | 380.3만 |
|---|
| 2026.08.06 | ₩95,274 | ₩95,689 | ₩94,618 | ₩94,886 | -0.41% | 207.9만 |
|---|
| 2026.08.05 | ₩96,706 | ₩96,947 | ₩95,127 | ₩95,207 | -1.55% | 344.1만 |
|---|
| 2026.08.04 | ₩92,985 | ₩96,104 | ₩92,971 | ₩95,568 | +2.78% | 498.6만 |
|---|
| 2026.08.03 | ₩90,281 | ₩92,489 | ₩90,227 | ₩92,289 | +2.22% | 359.3만 |
|---|
| 2026.07.31 | ₩89,196 | ₩90,173 | ₩87,496 | ₩89,678 | +0.54% | 352.8만 |
|---|
| 2026.07.30 | ₩87,148 | ₩88,661 | ₩86,840 | ₩88,487 | +1.54% | 283만 |
|---|
| 2026.07.29 | ₩88,139 | ₩88,795 | ₩85,555 | ₩85,689 | -2.78% | 380.9만 |
|---|
| 2026.07.28 | ₩87,978 | ₩88,821 | ₩87,228 | ₩88,326 | +0.40% | 240.6만 |
|---|
| 2026.07.27 | ₩89,357 | ₩89,491 | ₩87,215 | ₩87,951 | -1.57% | 298.9만 |
|---|
| 2026.07.24 | ₩87,817 | ₩89,076 | ₩87,550 | ₩87,911 | +0.11% | 246.6만 |
|---|
| 2026.07.23 | ₩88,072 | ₩88,862 | ₩87,081 | ₩87,831 | -0.27% | 250.3만 |
|---|
| 2026.07.22 | ₩89,866 | ₩90,669 | ₩89,785 | ₩90,053 | +0.21% | 212.2만 |
|---|
| 2026.07.21 | ₩89,772 | ₩90,441 | ₩89,277 | ₩90,281 | +0.57% | 176.6만 |
|---|
| 2026.07.20 | ₩89,946 | ₩90,374 | ₩88,661 | ₩88,795 | -1.28% | 258.9만 |
|---|
| 2026.07.17 | ₩88,768 | ₩90,066 | ₩88,500 | ₩89,049 | +0.32% | 279.3만 |
|---|
| 2026.07.16 | ₩91,418 | ₩91,874 | ₩90,254 | ₩90,963 | -0.50% | 251.8만 |
|---|
| 2026.07.15 | ₩91,793 | ₩92,115 | ₩90,843 | ₩91,914 | +0.13% | 268.8만 |
|---|
| 2026.07.14 | ₩90,990 | ₩91,606 | ₩90,495 | ₩91,231 | +0.26% | 375.2만 |
|---|
| 2026.07.13 | ₩91,432 | ₩91,767 | ₩90,321 | ₩90,588 | -0.92% | 394.5만 |
|---|
| 2026.07.10 | ₩91,338 | ₩92,141 | ₩90,388 | ₩91,994 | +0.72% | 234.3만 |
|---|
| 2026.07.09 | ₩90,214 | ₩91,338 | ₩89,825 | ₩91,258 | +1.16% | 187.9만 |
|---|
| 2026.07.08 | ₩89,250 | ₩89,946 | ₩88,353 | ₩89,732 | +0.54% | 433.4만 |
|---|
| 2026.07.07 | ₩90,963 | ₩91,151 | ₩89,758 | ₩90,348 | -0.68% | 292.4만 |
|---|
| 2026.07.06 | ₩90,588 | ₩91,499 | ₩90,307 | ₩91,244 | +0.72% | 262.2만 |
|---|
| 2026.07.02 | ₩90,294 | ₩91,258 | ₩88,540 | ₩89,692 | -0.67% | 320.3만 |
|---|
| 2026.07.01 | ₩89,812 | ₩90,870 | ₩89,156 | ₩89,973 | +0.18% | 288.5만 |
|---|
| 2026.06.30 | ₩88,929 | ₩90,535 | ₩88,848 | ₩90,200 | +1.43% | 260.5만 |
|---|
| 2026.06.29 | ₩87,791 | ₩88,982 | ₩86,773 | ₩88,821 | +1.17% | 557.3만 |
|---|
| 2026.06.26 | ₩86,024 | ₩87,831 | ₩85,542 | ₩86,238 | +0.25% | 275.3만 |
|---|
| 2026.06.25 | ₩88,420 | ₩88,527 | ₩86,238 | ₩87,081 | -1.51% | 315.4만 |
|---|
| 2026.06.24 | ₩87,550 | ₩88,701 | ₩86,546 | ₩87,095 | -0.52% | 301.9만 |
|---|
| 2026.06.23 | ₩87,389 | ₩88,821 | ₩87,054 | ₩87,389 | 0.00% | 290.3만 |
|---|
| 2026.06.22 | ₩90,789 | ₩91,378 | ₩89,678 | ₩89,959 | -0.91% | 268.5만 |
|---|
| 2026.06.18 | ₩90,816 | ₩90,923 | ₩89,879 | ₩90,508 | -0.34% | 225.5만 |
|---|
| 2026.06.17 | ₩91,285 | ₩91,499 | ₩88,366 | ₩88,821 | -2.70% | 351.2만 |
|---|
| 2026.06.16 | ₩92,101 | ₩92,302 | ₩90,963 | ₩91,084 | -1.10% | 339.8만 |
|---|
| 2026.06.15 | ₩91,459 | ₩92,623 | ₩91,445 | ₩92,128 | +0.73% | 329.3만 |
|---|
| 2026.06.12 | ₩88,781 | ₩89,678 | ₩87,443 | ₩89,036 | +0.29% | 586.8만 |
|---|
| 2026.06.11 | ₩85,997 | ₩88,661 | ₩85,006 | ₩88,125 | +2.48% | 1103.1만 |
|---|
| 2026.06.10 | ₩87,135 | ₩88,339 | ₩85,234 | ₩85,234 | -2.18% | 350.5만 |
|---|
| 2026.06.09 | ₩89,611 | ₩90,401 | ₩84,564 | ₩88,072 | -1.72% | 591.8만 |
|---|
| 2026.06.08 | ₩89,544 | ₩90,040 | ₩88,353 | ₩88,580 | -1.08% | 380.7만 |
|---|
| 2026.06.05 | ₩91,820 | ₩91,927 | ₩87,684 | ₩88,165 | -3.98% | 594.7만 |
|---|
| 2026.06.04 | ₩91,793 | ₩93,333 | ₩91,659 | ₩92,998 | +1.31% | 244.8만 |
|---|
| 2026.06.03 | ₩93,319 | ₩93,467 | ₩92,195 | ₩92,356 | -1.03% | 262.9만 |
|---|
| 2026.06.02 | ₩93,052 | ₩93,882 | ₩92,985 | ₩93,667 | +0.66% | 427.9만 |
|---|
| 2026.06.01 | ₩92,704 | ₩93,868 | ₩92,503 | ₩93,413 | +0.77% | 318.8만 |
|---|
| 2026.05.29 | ₩92,797 | ₩93,333 | ₩92,516 | ₩92,958 | +0.17% | 288.3만 |
|---|
| 2026.05.28 | ₩91,472 | ₩92,663 | ₩91,218 | ₩92,530 | +1.16% | 233.7만 |
|---|
| 2026.05.27 | ₩91,633 | ₩91,753 | ₩90,977 | ₩91,539 | -0.10% | 207.8만 |
|---|
| 2026.05.26 | ₩91,445 | ₩91,941 | ₩91,044 | ₩91,552 | +0.12% | 229.5만 |
|---|
| 2026.05.22 | ₩90,522 | ₩91,191 | ₩90,120 | ₩90,374 | -0.16% | 347.6만 |
|---|
| 2026.05.21 | ₩88,728 | ₩90,240 | ₩88,366 | ₩89,732 | +1.13% | 304.6만 |
|---|
| 2026.05.20 | ₩88,045 | ₩89,531 | ₩87,643 | ₩89,410 | +1.55% | 345.3만 |
|---|
| 2026.05.19 | ₩87,871 | ₩88,540 | ₩87,068 | ₩87,617 | -0.29% | 284.5만 |
|---|
| 2026.05.18 | ₩89,089 | ₩89,464 | ₩87,550 | ₩88,768 | -0.36% | 418.2만 |
|---|
| 2026.05.15 | ₩89,611 | ₩89,973 | ₩88,661 | ₩88,929 | -0.76% | 300.9만 |
|---|
| 2026.05.14 | ₩90,093 | ₩91,499 | ₩90,080 | ₩91,164 | +1.19% | 285.5만 |
|---|
| 2026.05.13 | ₩88,848 | ₩90,147 | ₩88,139 | ₩89,772 | +1.04% | 214.3만 |
|---|
| 2026.05.12 | ₩88,500 | ₩88,942 | ₩87,255 | ₩88,795 | +0.33% | 486.7만 |
|---|
| 2026.05.11 | ₩88,406 | ₩89,424 | ₩88,380 | ₩89,036 | +0.71% | 252.2만 |
|---|
| 2026.05.08 | ₩88,045 | ₩88,795 | ₩87,978 | ₩88,647 | +0.68% | 224.5만 |
|---|
| 2026.05.07 | ₩88,125 | ₩88,353 | ₩86,854 | ₩87,255 | -0.99% | 466.2만 |
|---|
| 2026.05.06 | ₩86,479 | ₩88,005 | ₩86,412 | ₩87,831 | +1.56% | 450.8만 |
|---|
| 2026.05.05 | ₩85,006 | ₩85,769 | ₩84,953 | ₩85,448 | +0.52% | 273.3만 |
|---|
| 2026.05.04 | ₩84,618 | ₩85,087 | ₩83,427 | ₩84,149 | -0.55% | 470.1만 |
|---|
| 2026.05.01 | ₩84,912 | ₩85,756 | ₩84,725 | ₩84,752 | -0.19% | 317.8만 |
|---|
| 2026.04.30 | ₩83,413 | ₩84,605 | ₩82,423 | ₩84,283 | +1.04% | 583.2만 |
|---|
| 2026.04.29 | ₩82,556 | ₩82,824 | ₩81,954 | ₩82,717 | +0.19% | 538.1만 |
|---|
| 2026.04.28 | ₩82,771 | ₩83,012 | ₩82,168 | ₩82,730 | -0.05% | 232.7만 |
|---|
| 2026.04.27 | ₩83,092 | ₩83,654 | ₩82,891 | ₩83,560 | +0.56% | 242.6만 |
|---|
| 2026.04.24 | ₩82,556 | ₩83,413 | ₩82,155 | ₩83,279 | +0.88% | 398만 |
|---|
| 2026.04.23 | ₩82,315 | ₩82,958 | ₩80,629 | ₩82,074 | -0.29% | 488.4만 |
|---|
| 2026.04.22 | ₩82,262 | ₩82,771 | ₩82,034 | ₩82,704 | +0.54% | 276.2만 |
|---|
| 2026.04.21 | ₩82,503 | ₩82,744 | ₩80,749 | ₩81,097 | -1.70% | 438.9만 |
|---|
| 2026.04.20 | ₩82,168 | ₩82,436 | ₩81,566 | ₩82,155 | -0.02% | 429.8만 |
|---|
| 2026.04.17 | ₩81,579 | ₩83,025 | ₩81,526 | ₩82,489 | +1.12% | 534.2만 |
|---|
| 2026.04.16 | ₩80,441 | ₩80,843 | ₩79,879 | ₩80,562 | +0.15% | 484.3만 |
|---|
| 2026.04.15 | ₩79,156 | ₩80,281 | ₩78,929 | ₩80,187 | +1.30% | 319.4만 |
|---|
| 2026.04.14 | ₩77,469 | ₩79,009 | ₩77,443 | ₩78,969 | +1.94% | 1538.2만 |
|---|
| 2026.04.13 | ₩75,153 | ₩77,148 | ₩74,993 | ₩77,081 | +2.57% | 273.4만 |
|---|
| 2026.04.10 | ₩76,037 | ₩76,211 | ₩75,421 | ₩75,609 | -0.56% | 205.1만 |
|---|
| 2026.04.09 | ₩74,672 | ₩76,050 | ₩74,417 | ₩75,756 | +1.45% | 304.9만 |
|---|
| 2026.04.08 | ₩74,993 | ₩75,153 | ₩73,935 | ₩74,886 | -0.14% | 426.5만 |
|---|
| 2026.04.07 | ₩70,749 | ₩71,365 | ₩69,531 | ₩71,285 | +0.76% | 584.1만 |
|---|
| 2026.04.06 | ₩70,575 | ₩71,405 | ₩70,508 | ₩71,245 | +0.95% | 318.8만 |
|---|
| 2026.04.02 | ₩68,567 | ₩71,030 | ₩68,286 | ₩70,602 | +2.97% | 457만 |
|---|
| 2026.04.01 | ₩70,214 | ₩71,204 | ₩70,026 | ₩70,482 | +0.38% | 583.8만 |
|---|
| 2026.03.31 | ₩67,095 | ₩69,705 | ₩66,907 | ₩69,451 | +3.51% | 814만 |
|---|
| 2026.03.30 | ₩67,336 | ₩67,403 | ₩65,100 | ₩65,676 | -2.47% | 690.4만 |
|---|
| 2026.03.27 | ₩67,911 | ₩67,938 | ₩65,917 | ₩66,104 | -2.66% | 541.8만 |
|---|
| 2026.03.26 | ₩69,959 | ₩70,575 | ₩68,420 | ₩68,487 | -2.10% | 428.1만 |
|---|
| 2026.03.25 | ₩71,405 | ₩71,887 | ₩70,468 | ₩71,004 | -0.56% | 328.2만 |
|---|
| 2026.03.24 | ₩70,026 | ₩71,231 | ₩69,692 | ₩70,401 | +0.54% | 495.2만 |
|---|
| 2026.03.23 | ₩71,432 | ₩72,436 | ₩70,589 | ₩70,896 | -0.75% | 2010.6만 |
|---|
| 2026.03.20 | ₩71,178 | ₩71,204 | ₩68,621 | ₩69,424 | -2.46% | 568.2만 |
|---|
| 2026.03.19 | ₩70,896 | ₩72,182 | ₩70,522 | ₩71,512 | +0.87% | 491만 |
|---|
| 2026.03.18 | ₩73,427 | ₩73,708 | ₩71,860 | ₩71,927 | -2.04% | 409.7만 |
|---|
| 2026.03.17 | ₩74,310 | ₩74,765 | ₩73,801 | ₩73,962 | -0.47% | 187.7만 |
|---|
| 2026.03.16 | ₩73,427 | ₩74,243 | ₩73,186 | ₩73,560 | +0.18% | 301만 |
|---|
| 2026.03.13 | ₩73,668 | ₩74,337 | ₩71,941 | ₩72,128 | -2.09% | 398만 |
|---|
| 2026.03.12 | ₩74,109 | ₩74,243 | ₩72,958 | ₩72,971 | -1.54% | 456.1만 |
|---|
| 2026.03.11 | ₩75,595 | ₩76,131 | ₩74,631 | ₩75,301 | -0.39% | 313.3만 |
|---|
| 2026.03.10 | ₩75,622 | ₩76,880 | ₩74,966 | ₩75,461 | -0.21% | 585.9만 |
|---|
| 2026.03.09 | ₩73,119 | ₩76,117 | ₩72,235 | ₩75,769 | +3.63% | 710.7만 |
|---|
| 2026.03.06 | ₩74,698 | ₩75,301 | ₩73,868 | ₩74,457 | -0.32% | 508.7만 |
|---|
| 2026.03.05 | ₩76,653 | ₩77,456 | ₩75,220 | ₩76,519 | -0.17% | 634.9만 |
|---|
| 2026.03.04 | ₩76,599 | ₩77,817 | ₩76,144 | ₩77,389 | +1.03% | 476.8만 |
|---|
| 2026.03.03 | ₩75,127 | ₩76,827 | ₩73,895 | ₩76,305 | +1.57% | 650.7만 |
|---|
| 2026.03.02 | ₩75,930 | ₩78,192 | ₩75,796 | ₩77,684 | +2.31% | 468.8만 |
|---|
| 2026.02.27 | ₩76,947 | ₩77,791 | ₩76,626 | ₩77,657 | +0.92% | 376.5만 |
|---|
| 2026.02.26 | ₩79,344 | ₩79,344 | ₩77,282 | ₩78,393 | -1.20% | 362.3만 |
|---|
| 2026.02.25 | ₩78,607 | ₩79,410 | ₩78,607 | ₩79,277 | +0.85% | 225.8만 |
|---|
| 2026.02.24 | ₩76,747 | ₩78,192 | ₩76,332 | ₩78,005 | +1.64% | 242.3만 |
|---|
| 2026.02.23 | ₩78,112 | ₩78,581 | ₩76,425 | ₩76,880 | -1.58% | 552.9만 |
|---|
| 2026.02.20 | ₩76,867 | ₩78,621 | ₩76,773 | ₩78,500 | +2.12% | 435.6만 |
|---|
| 2026.02.19 | ₩77,269 | ₩77,791 | ₩76,760 | ₩77,402 | +0.17% | 276.9만 |
|---|
| 2026.02.18 | ₩77,336 | ₩78,487 | ₩77,068 | ₩77,817 | +0.62% | 288.5만 |
|---|
| 2026.02.17 | ₩76,439 | ₩77,523 | ₩75,475 | ₩77,041 | +0.79% | 1118.9만 |
|---|
| 2026.02.13 | ₩76,827 | ₩77,858 | ₩75,890 | ₩76,800 | -0.03% | 582.1만 |
|---|
| 2026.02.12 | ₩79,759 | ₩80,000 | ₩76,572 | ₩76,787 | -3.73% | 522.7만 |
|---|
| 2026.02.11 | ₩80,254 | ₩80,415 | ₩78,594 | ₩79,236 | -1.27% | 394.3만 |
|---|
| 2026.02.10 | ₩79,946 | ₩80,294 | ₩79,143 | ₩79,277 | -0.84% | 316만 |
|---|
| 2026.02.09 | ₩78,688 | ₩80,160 | ₩78,433 | ₩79,692 | +1.28% | 745.6만 |
|---|
| 2026.02.06 | ₩76,894 | ₩79,357 | ₩76,787 | ₩78,996 | +2.73% | 601.6만 |
|---|
| 2026.02.05 | ₩76,813 | ₩77,429 | ₩75,676 | ₩76,050 | -0.99% | 698.2만 |
|---|
| 2026.02.04 | ₩78,969 | ₩79,250 | ₩77,028 | ₩78,018 | -1.20% | 693.7만 |
|---|
| 2026.02.03 | ₩80,388 | ₩80,548 | ₩77,563 | ₩78,808 | -1.97% | 466.2만 |
|---|
| 2026.02.02 | ₩78,848 | ₩80,535 | ₩78,808 | ₩80,200 | +1.71% | 449.1만 |
|---|
| 2026.01.30 | ₩79,370 | ₩79,933 | ₩78,299 | ₩79,370 | 0.00% | 920.8만 |
|---|
| 2026.01.29 | ₩80,455 | ₩80,602 | ₩77,804 | ₩79,892 | -0.70% | 357.8만 |
|---|
| 2026.01.28 | ₩80,642 | ₩80,816 | ₩79,919 | ₩80,254 | -0.48% | 289.6만 |
|---|
| 2026.01.27 | ₩79,986 | ₩80,522 | ₩79,852 | ₩80,307 | +0.40% | 190만 |
|---|
| 2026.01.26 | ₩79,143 | ₩79,973 | ₩79,036 | ₩79,665 | +0.66% | 269.6만 |
|---|
| 2026.01.23 | ₩78,634 | ₩79,263 | ₩78,393 | ₩78,848 | +0.27% | 318.3만 |
|---|
| 2026.01.22 | ₩79,036 | ₩79,330 | ₩78,393 | ₩78,821 | -0.27% | 308.9만 |
|---|
| 2026.01.21 | ₩76,733 | ₩78,795 | ₩76,412 | ₩78,018 | +1.67% | 519.5만 |
|---|
| 2026.01.20 | ₩77,202 | ₩77,938 | ₩76,064 | ₩76,291 | -1.18% | 759.2만 |
|---|
| 2026.01.16 | ₩80,026 | ₩80,147 | ₩79,196 | ₩79,544 | -0.60% | 243.7만 |
|---|
| 2026.01.15 | ₩80,267 | ₩80,455 | ₩79,491 | ₩79,705 | -0.70% | 300.8만 |
|---|
| 2026.01.14 | ₩79,451 | ₩79,611 | ₩78,340 | ₩79,330 | -0.15% | 429.3만 |
|---|
| 2026.01.13 | ₩80,535 | ₩80,629 | ₩79,544 | ₩80,080 | -0.57% | 260.7만 |
|---|
| 2026.01.12 | ₩79,397 | ₩80,642 | ₩79,397 | ₩80,428 | +1.30% | 246.9만 |
|---|
| 2026.01.09 | ₩79,397 | ₩80,481 | ₩79,089 | ₩80,187 | +0.99% | 706.6만 |
|---|
| 2026.01.08 | ₩79,036 | ₩79,424 | ₩78,714 | ₩79,156 | +0.15% | 259.4만 |
|---|
| 2026.01.07 | ₩79,812 | ₩80,227 | ₩79,143 | ₩79,223 | -0.74% | 205.9만 |
|---|
| 2026.01.06 | ₩78,835 | ₩79,852 | ₩78,808 | ₩79,745 | +1.15% | 708.1만 |
|---|
| 2026.01.05 | ₩78,540 | ₩79,210 | ₩78,514 | ₩78,821 | +0.36% | 340.9만 |
|---|
| 2026.01.02 | ₩78,366 | ₩78,634 | ₩77,028 | ₩77,777 | -0.75% | 505.1만 |
|---|
| 2025.12.31 | ₩78,755 | ₩78,781 | ₩77,483 | ₩77,536 | -1.55% | 262.3만 |
|---|
| 2025.12.30 | ₩78,835 | ₩79,089 | ₩78,634 | ₩78,714 | -0.15% | 171만 |
|---|
| 2025.12.29 | ₩78,848 | ₩79,250 | ₩78,514 | ₩78,929 | +0.10% | 309.8만 |
|---|
| 2025.12.26 | ₩79,585 | ₩79,812 | ₩79,263 | ₩79,491 | -0.12% | 175.9만 |
|---|
| 2025.12.24 | ₩79,009 | ₩79,665 | ₩78,982 | ₩79,544 | +0.68% | 146.1만 |
|---|
| 2025.12.23 | ₩78,259 | ₩79,236 | ₩78,246 | ₩79,156 | +1.15% | 226.3만 |
|---|
| 2025.12.22 | ₩78,286 | ₩78,621 | ₩78,005 | ₩78,487 | +0.26% | 574.1만 |
|---|
| 2025.12.19 | ₩76,653 | ₩77,630 | ₩76,613 | ₩77,523 | +1.14% | 254.6만 |
|---|
| 2025.12.18 | ₩76,412 | ₩77,121 | ₩75,823 | ₩76,171 | -0.32% | 325.1만 |
|---|
| 2025.12.17 | ₩76,974 | ₩77,095 | ₩75,020 | ₩75,046 | -2.50% | 397.6만 |
|---|
| 2025.12.16 | ₩76,854 | ₩77,269 | ₩75,890 | ₩76,760 | -0.12% | 351.3만 |
|---|
| 2025.12.15 | ₩78,340 | ₩78,340 | ₩76,867 | ₩77,202 | -1.45% | 310.9만 |
|---|
| 2025.12.12 | ₩78,955 | ₩79,089 | ₩76,854 | ₩77,429 | -1.93% | 354.5만 |
|---|
| 2025.12.11 | ₩78,259 | ₩79,196 | ₩77,590 | ₩79,183 | +1.18% | 281.8만 |
|---|
| 2025.12.10 | ₩77,684 | ₩79,143 | ₩77,416 | ₩78,808 | +1.45% | 271만 |
|---|
| 2025.12.09 | ₩77,844 | ₩78,340 | ₩77,710 | ₩77,831 | -0.02% | 239만 |
|---|
| 2025.12.08 | ₩78,634 | ₩78,647 | ₩77,483 | ₩77,951 | -0.87% | 222만 |
|---|
| 2025.12.05 | ₩78,393 | ₩79,062 | ₩78,179 | ₩78,420 | +0.03% | 234.2만 |
|---|
| 2025.12.04 | ₩78,380 | ₩78,420 | ₩77,496 | ₩78,192 | -0.24% | 257만 |
|---|
| 2025.12.03 | ₩77,336 | ₩78,299 | ₩77,121 | ₩78,058 | +0.93% | 235.9만 |
|---|
| 2025.12.02 | ₩77,630 | ₩78,072 | ₩77,054 | ₩77,550 | -0.10% | 232.8만 |
|---|
| 2025.12.01 | ₩76,947 | ₩77,898 | ₩76,934 | ₩77,282 | +0.43% | 307.8만 |
|---|
| 2025.11.28 | ₩77,443 | ₩78,058 | ₩77,362 | ₩77,991 | +0.71% | 185.1만 |
|---|
| 2025.11.26 | ₩76,747 | ₩77,643 | ₩76,532 | ₩77,175 | +0.56% | 308.1만 |
|---|
| 2025.11.25 | ₩74,739 | ₩76,439 | ₩73,801 | ₩76,171 | +1.92% | 673만 |
|---|
| 2025.11.24 | ₩73,440 | ₩75,073 | ₩73,199 | ₩74,779 | +1.82% | 368만 |
|---|
| 2025.11.21 | ₩71,726 | ₩73,842 | ₩70,843 | ₩72,637 | +1.27% | 621.2만 |
|---|
| 2025.11.20 | ₩75,769 | ₩76,358 | ₩71,111 | ₩71,231 | -5.99% | 544.2만 |
|---|
| 2025.11.19 | ₩73,092 | ₩74,551 | ₩72,643 | ₩73,487 | +0.54% | 738.8만 |
|---|
| 2025.11.18 | ₩73,373 | ₩74,069 | ₩72,021 | ₩72,965 | -0.56% | 1586만 |
|---|
| 2025.11.17 | ₩75,120 | ₩76,024 | ₩73,427 | ₩74,210 | -1.21% | 1427.9만 |
|---|
| 2025.11.14 | ₩74,156 | ₩76,472 | ₩73,681 | ₩75,629 | +1.99% | 993.4만 |
|---|
| 2025.11.13 | ₩77,630 | ₩77,710 | ₩75,348 | ₩75,696 | -2.49% | 673.3만 |
|---|
| 2025.11.12 | ₩78,647 | ₩78,661 | ₩77,751 | ₩78,293 | -0.45% | 332만 |
|---|
| 2025.11.11 | ₩77,523 | ₩78,360 | ₩77,269 | ₩78,212 | +0.89% | 329.9만 |
|---|
| 2025.11.10 | ₩76,941 | ₩78,038 | ₩76,432 | ₩77,858 | +1.19% | 529.1만 |
|---|
| 2025.11.07 | ₩74,859 | ₩75,562 | ₩73,346 | ₩75,522 | +0.89% | 1048.8만 |
|---|
| 2025.11.06 | ₩76,827 | ₩77,034 | ₩75,060 | ₩75,394 | -1.86% | 761만 |
|---|
| 2025.11.05 | ₩76,506 | ₩77,838 | ₩76,311 | ₩77,061 | +0.73% | 430.5만 |
|---|
| 2025.11.04 | ₩76,767 | ₩77,643 | ₩76,419 | ₩76,613 | -0.20% | 568만 |
|---|
| 2025.11.03 | ₩78,989 | ₩79,009 | ₩77,684 | ₩78,467 | -0.66% | 412.5만 |
|---|
| 2025.10.31 | ₩78,848 | ₩78,855 | ₩77,530 | ₩78,152 | -0.88% | 902.7만 |
|---|
| 2025.10.30 | ₩78,634 | ₩79,103 | ₩77,697 | ₩77,710 | -1.17% | 686.6만 |
|---|
| 2025.10.29 | ₩79,745 | ₩79,979 | ₩78,400 | ₩79,417 | -0.41% | 883.2만 |
|---|
| 2025.10.28 | ₩79,377 | ₩79,812 | ₩78,875 | ₩79,370 | -0.01% | 443.8만 |
|---|
| 2025.10.27 | ₩78,427 | ₩79,042 | ₩78,273 | ₩78,962 | +0.68% | 469.2만 |
|---|
| 2025.10.24 | ₩76,994 | ₩77,443 | ₩76,820 | ₩77,135 | +0.18% | 446만 |
|---|
| 2025.10.23 | ₩75,133 | ₩76,171 | ₩75,073 | ₩75,917 | +1.04% | 361.9만 |
|---|
| 2025.10.22 | ₩76,030 | ₩76,030 | ₩74,076 | ₩75,093 | -1.23% | 684.3만 |
|---|
| 2025.10.21 | ₩75,923 | ₩76,265 | ₩75,615 | ₩75,863 | -0.08% | 389.3만 |
|---|
| 2025.10.20 | ₩75,006 | ₩76,097 | ₩75,000 | ₩75,896 | +1.19% | 953.6만 |
|---|
| 2025.10.17 | ₩73,266 | ₩74,651 | ₩72,971 | ₩74,344 | +1.47% | 731만 |
|---|
| 2025.10.16 | ₩74,946 | ₩75,361 | ₩72,777 | ₩73,567 | -1.84% | 821.9만 |
|---|
| 2025.10.15 | ₩74,939 | ₩75,709 | ₩73,192 | ₩74,564 | -0.50% | 1272.5만 |
|---|
| 2025.10.14 | ₩72,811 | ₩74,739 | ₩71,927 | ₩73,942 | +1.55% | 552.5만 |
|---|
| 2025.10.13 | ₩73,601 | ₩74,477 | ₩73,420 | ₩74,129 | +0.72% | 501만 |
|---|
| 2025.10.10 | ₩76,278 | ₩76,673 | ₩71,887 | ₩71,947 | -5.68% | 919.5만 |
|---|