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 | ₩95,723 | ₩96,471 | ₩95,443 | ₩96,257 | +0.56% | 436.6만 |
| 2026.10.08 | ₩95,403 | ₩95,963 | ₩94,335 | ₩95,149 | -0.27% | 354.1만 |
| 2026.10.07 | ₩95,657 | ₩96,177 | ₩95,109 | ₩95,990 | +0.35% | 461.6만 |
| 2026.10.06 | ₩96,270 | ₩97,111 | ₩96,204 | ₩96,497 | +0.24% | 195.5만 |
| 2026.10.05 | ₩94,202 | ₩95,883 | ₩94,202 | ₩95,470 | +1.35% | 242.8만 |
| 2026.10.02 | ₩94,442 | ₩94,936 | ₩93,614 | ₩94,202 | -0.25% | 486.8만 |
| 2026.10.01 | ₩92,974 | ₩93,254 | ₩91,612 | ₩92,880 | -0.10% | 396.4만 |
| 2026.09.30 | ₩93,454 | ₩94,215 | ₩92,453 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩92,533 |
| -0.99% |
| 277.5만 |
| 2026.09.29 | ₩93,601 | ₩93,641 | ₩92,520 | ₩92,974 | -0.67% | 245.6만 |
|---|
| 2026.09.28 | ₩93,988 | ₩94,268 | ₩92,854 | ₩93,281 | -0.75% | 432.4만 |
|---|
| 2026.09.25 | ₩94,108 | ₩94,949 | ₩93,508 | ₩94,736 | +0.67% | 234.2만 |
|---|
| 2026.09.24 | ₩92,974 | ₩94,175 | ₩92,800 | ₩93,775 | +0.86% | 215.1만 |
|---|
| 2026.09.23 | ₩95,163 | ₩95,216 | ₩93,614 | ₩93,935 | -1.29% | 251.9만 |
|---|
| 2026.09.22 | ₩95,590 | ₩95,897 | ₩95,296 | ₩95,483 | -0.11% | 298.9만 |
|---|
| 2026.09.21 | ₩93,748 | ₩95,857 | ₩93,708 | ₩95,496 | +1.87% | 940.9만 |
|---|
| 2026.09.18 | ₩92,613 | ₩92,734 | ₩91,746 | ₩92,613 | 0.00% | 198.6만 |
|---|
| 2026.09.17 | ₩92,627 | ₩92,680 | ₩91,853 | ₩92,480 | -0.16% | 252.8만 |
|---|
| 2026.09.16 | ₩91,746 | ₩92,253 | ₩89,343 | ₩90,451 | -1.41% | 265만 |
|---|
| 2026.09.15 | ₩91,893 | ₩91,973 | ₩90,958 | ₩91,265 | -0.68% | 184.9만 |
|---|
| 2026.09.14 | ₩91,652 | ₩92,747 | ₩91,386 | ₩92,080 | +0.47% | 265.8만 |
|---|
| 2026.09.11 | ₩93,054 | ₩93,454 | ₩92,800 | ₩92,934 | -0.13% | 329.7만 |
|---|
| 2026.09.10 | ₩91,492 | ₩91,973 | ₩91,159 | ₩91,426 | -0.07% | 332.9만 |
|---|
| 2026.09.09 | ₩92,974 | ₩93,041 | ₩92,200 | ₩92,560 | -0.45% | 257.2만 |
|---|
| 2026.09.08 | ₩94,202 | ₩94,349 | ₩93,241 | ₩93,441 | -0.81% | 301.9만 |
|---|
| 2026.09.04 | ₩94,949 | ₩95,149 | ₩94,215 | ₩94,495 | -0.48% | 179.9만 |
|---|
| 2026.09.03 | ₩93,988 | ₩95,496 | ₩93,895 | ₩95,256 | +1.35% | 213.1만 |
|---|
| 2026.09.02 | ₩92,680 | ₩93,641 | ₩92,493 | ₩93,334 | +0.71% | 206.8만 |
|---|
| 2026.09.01 | ₩92,587 | ₩93,227 | ₩91,973 | ₩92,507 | -0.09% | 613.5만 |
|---|
| 2026.08.31 | ₩93,908 | ₩94,068 | ₩93,267 | ₩93,815 | -0.10% | 281.1만 |
|---|
| 2026.08.28 | ₩95,003 | ₩95,883 | ₩94,162 | ₩94,415 | -0.62% | 248.8만 |
|---|
| 2026.08.27 | ₩94,268 | ₩95,189 | ₩93,948 | ₩94,856 | +0.62% | 629.8만 |
|---|
| 2026.08.26 | ₩93,321 | ₩93,975 | ₩93,161 | ₩93,641 | +0.34% | 173.2만 |
|---|
| 2026.08.25 | ₩93,695 | ₩93,841 | ₩92,960 | ₩93,628 | -0.07% | 409.3만 |
|---|
| 2026.08.24 | ₩93,388 | ₩93,481 | ₩92,734 | ₩93,067 | -0.34% | 287.3만 |
|---|
| 2026.08.21 | ₩93,721 | ₩94,148 | ₩93,254 | ₩93,628 | -0.10% | 196.8만 |
|---|
| 2026.08.20 | ₩93,748 | ₩94,268 | ₩92,787 | ₩92,907 | -0.90% | 218.3만 |
|---|
| 2026.08.19 | ₩94,829 | ₩95,350 | ₩94,295 | ₩94,509 | -0.34% | 275.1만 |
|---|
| 2026.08.18 | ₩94,442 | ₩94,642 | ₩94,015 | ₩94,135 | -0.33% | 337.2만 |
|---|
| 2026.08.17 | ₩96,324 | ₩96,457 | ₩95,390 | ₩95,430 | -0.93% | 216.7만 |
|---|
| 2026.08.14 | ₩96,911 | ₩96,991 | ₩96,150 | ₩96,364 | -0.56% | 252.2만 |
|---|
| 2026.08.13 | ₩96,070 | ₩97,165 | ₩95,897 | ₩96,791 | +0.75% | 185.8만 |
|---|
| 2026.08.12 | ₩96,017 | ₩96,057 | ₩95,176 | ₩95,483 | -0.56% | 211.2만 |
|---|
| 2026.08.11 | ₩96,004 | ₩96,004 | ₩94,736 | ₩94,976 | -1.07% | 158만 |
|---|
| 2026.08.10 | ₩95,523 | ₩96,137 | ₩95,363 | ₩95,643 | +0.13% | 230.1만 |
|---|
| 2026.08.07 | ₩95,176 | ₩95,870 | ₩94,829 | ₩95,670 | +0.52% | 380.3만 |
|---|
| 2026.08.06 | ₩94,989 | ₩95,403 | ₩94,335 | ₩94,602 | -0.41% | 207.9만 |
|---|
| 2026.08.05 | ₩96,417 | ₩96,658 | ₩94,842 | ₩94,922 | -1.55% | 344.1만 |
|---|
| 2026.08.04 | ₩92,707 | ₩95,817 | ₩92,694 | ₩95,283 | +2.78% | 498.6만 |
|---|
| 2026.08.03 | ₩90,011 | ₩92,213 | ₩89,957 | ₩92,013 | +2.22% | 359.3만 |
|---|
| 2026.07.31 | ₩88,930 | ₩89,904 | ₩87,235 | ₩89,410 | +0.54% | 352.8만 |
|---|
| 2026.07.30 | ₩86,888 | ₩88,396 | ₩86,581 | ₩88,222 | +1.54% | 283만 |
|---|
| 2026.07.29 | ₩87,875 | ₩88,529 | ₩85,299 | ₩85,433 | -2.78% | 380.9만 |
|---|
| 2026.07.28 | ₩87,715 | ₩88,556 | ₩86,968 | ₩88,062 | +0.40% | 240.6만 |
|---|
| 2026.07.27 | ₩89,090 | ₩89,223 | ₩86,954 | ₩87,688 | -1.57% | 298.9만 |
|---|
| 2026.07.24 | ₩87,555 | ₩88,810 | ₩87,288 | ₩87,648 | +0.11% | 246.6만 |
|---|
| 2026.07.23 | ₩87,809 | ₩88,596 | ₩86,821 | ₩87,568 | -0.27% | 250.3만 |
|---|
| 2026.07.22 | ₩89,597 | ₩90,398 | ₩89,517 | ₩89,784 | +0.21% | 212.2만 |
|---|
| 2026.07.21 | ₩89,504 | ₩90,171 | ₩89,010 | ₩90,011 | +0.57% | 176.6만 |
|---|
| 2026.07.20 | ₩89,677 | ₩90,104 | ₩88,396 | ₩88,529 | -1.28% | 258.9만 |
|---|
| 2026.07.17 | ₩88,503 | ₩89,797 | ₩88,236 | ₩88,783 | +0.32% | 279.3만 |
|---|
| 2026.07.16 | ₩91,145 | ₩91,599 | ₩89,984 | ₩90,692 | -0.50% | 251.8만 |
|---|
| 2026.07.15 | ₩91,519 | ₩91,839 | ₩90,571 | ₩91,639 | +0.13% | 268.8만 |
|---|
| 2026.07.14 | ₩90,718 | ₩91,332 | ₩90,224 | ₩90,958 | +0.26% | 375.2만 |
|---|
| 2026.07.13 | ₩91,159 | ₩91,492 | ₩90,051 | ₩90,318 | -0.92% | 394.5만 |
|---|
| 2026.07.10 | ₩91,065 | ₩91,866 | ₩90,118 | ₩91,719 | +0.72% | 234.3만 |
|---|
| 2026.07.09 | ₩89,944 | ₩91,065 | ₩89,557 | ₩90,985 | +1.16% | 187.9만 |
|---|
| 2026.07.08 | ₩88,983 | ₩89,677 | ₩88,089 | ₩89,464 | +0.54% | 433.4만 |
|---|
| 2026.07.07 | ₩90,692 | ₩90,878 | ₩89,490 | ₩90,078 | -0.68% | 292.4만 |
|---|
| 2026.07.06 | ₩90,318 | ₩91,225 | ₩90,038 | ₩90,972 | +0.72% | 262.2만 |
|---|
| 2026.07.02 | ₩90,024 | ₩90,985 | ₩88,276 | ₩89,424 | -0.67% | 320.3만 |
|---|
| 2026.07.01 | ₩89,544 | ₩90,598 | ₩88,890 | ₩89,704 | +0.18% | 288.5만 |
|---|
| 2026.06.30 | ₩88,663 | ₩90,264 | ₩88,583 | ₩89,931 | +1.43% | 260.5만 |
|---|
| 2026.06.29 | ₩87,528 | ₩88,716 | ₩86,514 | ₩88,556 | +1.17% | 557.3만 |
|---|
| 2026.06.26 | ₩85,767 | ₩87,568 | ₩85,286 | ₩85,980 | +0.25% | 275.3만 |
|---|
| 2026.06.25 | ₩88,156 | ₩88,262 | ₩85,980 | ₩86,821 | -1.51% | 315.4만 |
|---|
| 2026.06.24 | ₩87,288 | ₩88,436 | ₩86,287 | ₩86,834 | -0.52% | 301.9만 |
|---|
| 2026.06.23 | ₩87,128 | ₩88,556 | ₩86,794 | ₩87,128 | 0.00% | 290.3만 |
|---|
| 2026.06.22 | ₩90,518 | ₩91,105 | ₩89,410 | ₩89,690 | -0.91% | 268.5만 |
|---|
| 2026.06.18 | ₩90,545 | ₩90,651 | ₩89,610 | ₩90,238 | -0.34% | 225.5만 |
|---|
| 2026.06.17 | ₩91,012 | ₩91,225 | ₩88,102 | ₩88,556 | -2.70% | 351.2만 |
|---|
| 2026.06.16 | ₩91,826 | ₩92,026 | ₩90,692 | ₩90,812 | -1.10% | 339.8만 |
|---|
| 2026.06.15 | ₩91,185 | ₩92,347 | ₩91,172 | ₩91,853 | +0.73% | 329.3만 |
|---|
| 2026.06.12 | ₩88,516 | ₩89,410 | ₩87,181 | ₩88,770 | +0.29% | 586.8만 |
|---|
| 2026.06.11 | ₩85,740 | ₩88,396 | ₩84,752 | ₩87,862 | +2.48% | 1103.1만 |
|---|
| 2026.06.10 | ₩86,874 | ₩88,076 | ₩84,979 | ₩84,979 | -2.18% | 350.5만 |
|---|
| 2026.06.09 | ₩89,343 | ₩90,131 | ₩84,312 | ₩87,809 | -1.72% | 591.8만 |
|---|
| 2026.06.08 | ₩89,277 | ₩89,771 | ₩88,089 | ₩88,316 | -1.08% | 380.7만 |
|---|
| 2026.06.05 | ₩91,546 | ₩91,652 | ₩87,422 | ₩87,902 | -3.98% | 594.7만 |
|---|
| 2026.06.04 | ₩91,519 | ₩93,054 | ₩91,386 | ₩92,720 | +1.31% | 244.8만 |
|---|
| 2026.06.03 | ₩93,041 | ₩93,187 | ₩91,919 | ₩92,080 | -1.03% | 262.9만 |
|---|
| 2026.06.02 | ₩92,774 | ₩93,601 | ₩92,707 | ₩93,388 | +0.66% | 427.9만 |
|---|
| 2026.06.01 | ₩92,427 | ₩93,588 | ₩92,226 | ₩93,134 | +0.77% | 318.8만 |
|---|
| 2026.05.29 | ₩92,520 | ₩93,054 | ₩92,240 | ₩92,680 | +0.17% | 288.3만 |
|---|
| 2026.05.28 | ₩91,199 | ₩92,387 | ₩90,945 | ₩92,253 | +1.16% | 233.7만 |
|---|
| 2026.05.27 | ₩91,359 | ₩91,479 | ₩90,705 | ₩91,265 | -0.10% | 207.8만 |
|---|
| 2026.05.26 | ₩91,172 | ₩91,666 | ₩90,772 | ₩91,279 | +0.12% | 229.5만 |
|---|
| 2026.05.22 | ₩90,251 | ₩90,918 | ₩89,851 | ₩90,104 | -0.16% | 347.6만 |
|---|
| 2026.05.21 | ₩88,463 | ₩89,971 | ₩88,102 | ₩89,464 | +1.13% | 304.6만 |
|---|
| 2026.05.20 | ₩87,782 | ₩89,263 | ₩87,382 | ₩89,143 | +1.55% | 345.3만 |
|---|
| 2026.05.19 | ₩87,608 | ₩88,276 | ₩86,808 | ₩87,355 | -0.29% | 284.5만 |
|---|
| 2026.05.18 | ₩88,823 | ₩89,197 | ₩87,288 | ₩88,503 | -0.36% | 418.2만 |
|---|
| 2026.05.15 | ₩89,343 | ₩89,704 | ₩88,396 | ₩88,663 | -0.76% | 300.9만 |
|---|
| 2026.05.14 | ₩89,824 | ₩91,225 | ₩89,811 | ₩90,892 | +1.19% | 285.5만 |
|---|
| 2026.05.13 | ₩88,583 | ₩89,877 | ₩87,875 | ₩89,504 | +1.04% | 214.3만 |
|---|
| 2026.05.12 | ₩88,236 | ₩88,676 | ₩86,994 | ₩88,529 | +0.33% | 486.7만 |
|---|
| 2026.05.11 | ₩88,142 | ₩89,157 | ₩88,116 | ₩88,770 | +0.71% | 252.2만 |
|---|
| 2026.05.08 | ₩87,782 | ₩88,529 | ₩87,715 | ₩88,383 | +0.68% | 224.5만 |
|---|
| 2026.05.07 | ₩87,862 | ₩88,089 | ₩86,594 | ₩86,994 | -0.99% | 466.2만 |
|---|
| 2026.05.06 | ₩86,220 | ₩87,742 | ₩86,154 | ₩87,568 | +1.56% | 450.8만 |
|---|
| 2026.05.05 | ₩84,752 | ₩85,513 | ₩84,699 | ₩85,193 | +0.52% | 273.3만 |
|---|
| 2026.05.04 | ₩84,365 | ₩84,832 | ₩83,177 | ₩83,898 | -0.55% | 470.1만 |
|---|
| 2026.05.01 | ₩84,659 | ₩85,500 | ₩84,472 | ₩84,499 | -0.19% | 317.8만 |
|---|
| 2026.04.30 | ₩83,164 | ₩84,352 | ₩82,176 | ₩84,031 | +1.04% | 583.2만 |
|---|
| 2026.04.29 | ₩82,310 | ₩82,577 | ₩81,709 | ₩82,470 | +0.19% | 538.1만 |
|---|
| 2026.04.28 | ₩82,523 | ₩82,764 | ₩81,923 | ₩82,483 | -0.05% | 232.7만 |
|---|
| 2026.04.27 | ₩82,844 | ₩83,404 | ₩82,643 | ₩83,311 | +0.56% | 242.6만 |
|---|
| 2026.04.24 | ₩82,310 | ₩83,164 | ₩81,909 | ₩83,030 | +0.88% | 398만 |
|---|
| 2026.04.23 | ₩82,069 | ₩82,710 | ₩80,388 | ₩81,829 | -0.29% | 488.4만 |
|---|
| 2026.04.22 | ₩82,016 | ₩82,523 | ₩81,789 | ₩82,457 | +0.54% | 276.2만 |
|---|
| 2026.04.21 | ₩82,256 | ₩82,497 | ₩80,508 | ₩80,855 | -1.70% | 438.9만 |
|---|
| 2026.04.20 | ₩81,923 | ₩82,190 | ₩81,322 | ₩81,909 | -0.02% | 429.8만 |
|---|
| 2026.04.17 | ₩81,335 | ₩82,777 | ₩81,282 | ₩82,243 | +1.12% | 534.2만 |
|---|
| 2026.04.16 | ₩80,201 | ₩80,601 | ₩79,640 | ₩80,321 | +0.15% | 484.3만 |
|---|
| 2026.04.15 | ₩78,920 | ₩80,041 | ₩78,693 | ₩79,947 | +1.30% | 319.4만 |
|---|
| 2026.04.14 | ₩77,238 | ₩78,773 | ₩77,211 | ₩78,733 | +1.94% | 1538.2만 |
|---|
| 2026.04.13 | ₩74,929 | ₩76,918 | ₩74,769 | ₩76,851 | +2.57% | 273.4만 |
|---|
| 2026.04.10 | ₩75,810 | ₩75,983 | ₩75,196 | ₩75,383 | -0.56% | 205.1만 |
|---|
| 2026.04.09 | ₩74,448 | ₩75,823 | ₩74,195 | ₩75,530 | +1.45% | 304.9만 |
|---|
| 2026.04.08 | ₩74,769 | ₩74,929 | ₩73,714 | ₩74,662 | -0.14% | 426.5만 |
|---|
| 2026.04.07 | ₩70,538 | ₩71,152 | ₩69,323 | ₩71,072 | +0.76% | 584.1만 |
|---|
| 2026.04.06 | ₩70,364 | ₩71,192 | ₩70,298 | ₩71,032 | +0.95% | 318.8만 |
|---|
| 2026.04.02 | ₩68,362 | ₩70,818 | ₩68,082 | ₩70,391 | +2.97% | 457만 |
|---|
| 2026.04.01 | ₩70,004 | ₩70,992 | ₩69,817 | ₩70,271 | +0.38% | 583.8만 |
|---|
| 2026.03.31 | ₩66,894 | ₩69,497 | ₩66,707 | ₩69,243 | +3.51% | 814만 |
|---|
| 2026.03.30 | ₩67,134 | ₩67,201 | ₩64,905 | ₩65,479 | -2.47% | 690.4만 |
|---|
| 2026.03.27 | ₩67,708 | ₩67,735 | ₩65,720 | ₩65,906 | -2.66% | 541.8만 |
|---|
| 2026.03.26 | ₩69,750 | ₩70,364 | ₩68,215 | ₩68,282 | -2.10% | 428.1만 |
|---|
| 2026.03.25 | ₩71,192 | ₩71,672 | ₩70,258 | ₩70,791 | -0.56% | 328.2만 |
|---|
| 2026.03.24 | ₩69,817 | ₩71,018 | ₩69,483 | ₩70,191 | +0.54% | 495.2만 |
|---|
| 2026.03.23 | ₩71,219 | ₩72,220 | ₩70,378 | ₩70,685 | -0.75% | 2010.6만 |
|---|
| 2026.03.20 | ₩70,965 | ₩70,992 | ₩68,416 | ₩69,217 | -2.46% | 568.2만 |
|---|
| 2026.03.19 | ₩70,685 | ₩71,966 | ₩70,311 | ₩71,299 | +0.87% | 491만 |
|---|
| 2026.03.18 | ₩73,207 | ₩73,487 | ₩71,646 | ₩71,712 | -2.04% | 409.7만 |
|---|
| 2026.03.17 | ₩74,088 | ₩74,542 | ₩73,581 | ₩73,741 | -0.47% | 187.7만 |
|---|
| 2026.03.16 | ₩73,207 | ₩74,021 | ₩72,967 | ₩73,341 | +0.18% | 301만 |
|---|
| 2026.03.13 | ₩73,447 | ₩74,115 | ₩71,726 | ₩71,913 | -2.09% | 398만 |
|---|
| 2026.03.12 | ₩73,888 | ₩74,021 | ₩72,740 | ₩72,753 | -1.54% | 456.1만 |
|---|
| 2026.03.11 | ₩75,369 | ₩75,903 | ₩74,408 | ₩75,076 | -0.39% | 313.3만 |
|---|
| 2026.03.10 | ₩75,396 | ₩76,651 | ₩74,742 | ₩75,236 | -0.21% | 585.9만 |
|---|
| 2026.03.09 | ₩72,900 | ₩75,890 | ₩72,019 | ₩75,543 | +3.63% | 710.7만 |
|---|
| 2026.03.06 | ₩74,475 | ₩75,076 | ₩73,648 | ₩74,235 | -0.32% | 508.7만 |
|---|
| 2026.03.05 | ₩76,424 | ₩77,225 | ₩74,996 | ₩76,290 | -0.17% | 634.9만 |
|---|
| 2026.03.04 | ₩76,370 | ₩77,585 | ₩75,917 | ₩77,158 | +1.03% | 476.8만 |
|---|
| 2026.03.03 | ₩74,902 | ₩76,597 | ₩73,674 | ₩76,077 | +1.57% | 650.7만 |
|---|
| 2026.03.02 | ₩75,703 | ₩77,959 | ₩75,570 | ₩77,451 | +2.31% | 468.8만 |
|---|
| 2026.02.27 | ₩76,717 | ₩77,558 | ₩76,397 | ₩77,425 | +0.92% | 376.5만 |
|---|
| 2026.02.26 | ₩79,106 | ₩79,106 | ₩77,051 | ₩78,159 | -1.20% | 362.3만 |
|---|
| 2026.02.25 | ₩78,372 | ₩79,173 | ₩78,372 | ₩79,040 | +0.85% | 225.8만 |
|---|
| 2026.02.24 | ₩76,517 | ₩77,959 | ₩76,103 | ₩77,772 | +1.64% | 242.3만 |
|---|
| 2026.02.23 | ₩77,879 | ₩78,346 | ₩76,197 | ₩76,651 | -1.58% | 552.9만 |
|---|
| 2026.02.20 | ₩76,637 | ₩78,386 | ₩76,544 | ₩78,266 | +2.12% | 435.6만 |
|---|
| 2026.02.19 | ₩77,038 | ₩77,558 | ₩76,531 | ₩77,171 | +0.17% | 276.9만 |
|---|
| 2026.02.18 | ₩77,104 | ₩78,252 | ₩76,838 | ₩77,585 | +0.62% | 288.5만 |
|---|
| 2026.02.17 | ₩76,210 | ₩77,291 | ₩75,249 | ₩76,811 | +0.79% | 1118.9만 |
|---|
| 2026.02.13 | ₩76,597 | ₩77,625 | ₩75,663 | ₩76,571 | -0.03% | 582.1만 |
|---|
| 2026.02.12 | ₩79,520 | ₩79,760 | ₩76,344 | ₩76,557 | -3.73% | 522.7만 |
|---|
| 2026.02.11 | ₩80,014 | ₩80,174 | ₩78,359 | ₩79,000 | -1.27% | 394.3만 |
|---|
| 2026.02.10 | ₩79,707 | ₩80,054 | ₩78,906 | ₩79,040 | -0.84% | 316만 |
|---|
| 2026.02.09 | ₩78,452 | ₩79,921 | ₩78,199 | ₩79,453 | +1.28% | 745.6만 |
|---|
| 2026.02.06 | ₩76,664 | ₩79,120 | ₩76,557 | ₩78,759 | +2.73% | 601.6만 |
|---|
| 2026.02.05 | ₩76,584 | ₩77,198 | ₩75,449 | ₩75,823 | -0.99% | 698.2만 |
|---|
| 2026.02.04 | ₩78,733 | ₩79,013 | ₩76,797 | ₩77,785 | -1.20% | 693.7만 |
|---|
| 2026.02.03 | ₩80,148 | ₩80,308 | ₩77,331 | ₩78,573 | -1.97% | 466.2만 |
|---|
| 2026.02.02 | ₩78,613 | ₩80,294 | ₩78,573 | ₩79,961 | +1.71% | 449.1만 |
|---|
| 2026.01.30 | ₩79,133 | ₩79,694 | ₩78,065 | ₩79,133 | 0.00% | 920.8만 |
|---|
| 2026.01.29 | ₩80,214 | ₩80,361 | ₩77,572 | ₩79,654 | -0.70% | 357.8만 |
|---|
| 2026.01.28 | ₩80,401 | ₩80,575 | ₩79,680 | ₩80,014 | -0.48% | 289.6만 |
|---|
| 2026.01.27 | ₩79,747 | ₩80,281 | ₩79,614 | ₩80,067 | +0.40% | 190만 |
|---|
| 2026.01.26 | ₩78,906 | ₩79,734 | ₩78,800 | ₩79,427 | +0.66% | 269.6만 |
|---|
| 2026.01.23 | ₩78,399 | ₩79,026 | ₩78,159 | ₩78,613 | +0.27% | 318.3만 |
|---|
| 2026.01.22 | ₩78,800 | ₩79,093 | ₩78,159 | ₩78,586 | -0.27% | 308.9만 |
|---|
| 2026.01.21 | ₩76,504 | ₩78,559 | ₩76,184 | ₩77,785 | +1.67% | 519.5만 |
|---|
| 2026.01.20 | ₩76,971 | ₩77,705 | ₩75,837 | ₩76,063 | -1.18% | 759.2만 |
|---|
| 2026.01.16 | ₩79,787 | ₩79,907 | ₩78,960 | ₩79,307 | -0.60% | 243.7만 |
|---|
| 2026.01.15 | ₩80,027 | ₩80,214 | ₩79,253 | ₩79,467 | -0.70% | 300.8만 |
|---|
| 2026.01.14 | ₩79,213 | ₩79,373 | ₩78,105 | ₩79,093 | -0.15% | 429.3만 |
|---|
| 2026.01.13 | ₩80,294 | ₩80,388 | ₩79,307 | ₩79,841 | -0.57% | 260.7만 |
|---|
| 2026.01.12 | ₩79,160 | ₩80,401 | ₩79,160 | ₩80,188 | +1.30% | 246.9만 |
|---|
| 2026.01.09 | ₩79,160 | ₩80,241 | ₩78,853 | ₩79,947 | +0.99% | 706.6만 |
|---|
| 2026.01.08 | ₩78,800 | ₩79,187 | ₩78,479 | ₩78,920 | +0.15% | 259.4만 |
|---|
| 2026.01.07 | ₩79,574 | ₩79,987 | ₩78,906 | ₩78,986 | -0.74% | 205.9만 |
|---|
| 2026.01.06 | ₩78,599 | ₩79,614 | ₩78,573 | ₩79,507 | +1.15% | 708.1만 |
|---|
| 2026.01.05 | ₩78,306 | ₩78,973 | ₩78,279 | ₩78,586 | +0.36% | 340.9만 |
|---|
| 2026.01.02 | ₩78,132 | ₩78,399 | ₩76,797 | ₩77,545 | -0.75% | 505.1만 |
|---|
| 2025.12.31 | ₩78,519 | ₩78,546 | ₩77,251 | ₩77,305 | -1.55% | 262.3만 |
|---|
| 2025.12.30 | ₩78,599 | ₩78,853 | ₩78,399 | ₩78,479 | -0.15% | 171만 |
|---|
| 2025.12.29 | ₩78,613 | ₩79,013 | ₩78,279 | ₩78,693 | +0.10% | 309.8만 |
|---|
| 2025.12.26 | ₩79,347 | ₩79,574 | ₩79,026 | ₩79,253 | -0.12% | 175.9만 |
|---|
| 2025.12.24 | ₩78,773 | ₩79,427 | ₩78,746 | ₩79,307 | +0.68% | 146.1만 |
|---|
| 2025.12.23 | ₩78,025 | ₩79,000 | ₩78,012 | ₩78,920 | +1.15% | 226.3만 |
|---|
| 2025.12.22 | ₩78,052 | ₩78,386 | ₩77,772 | ₩78,252 | +0.26% | 574.1만 |
|---|
| 2025.12.19 | ₩76,424 | ₩77,398 | ₩76,384 | ₩77,291 | +1.14% | 254.6만 |
|---|
| 2025.12.18 | ₩76,184 | ₩76,891 | ₩75,596 | ₩75,943 | -0.32% | 325.1만 |
|---|
| 2025.12.17 | ₩76,744 | ₩76,864 | ₩74,795 | ₩74,822 | -2.50% | 397.6만 |
|---|
| 2025.12.16 | ₩76,624 | ₩77,038 | ₩75,663 | ₩76,531 | -0.12% | 351.3만 |
|---|
| 2025.12.15 | ₩78,105 | ₩78,105 | ₩76,637 | ₩76,971 | -1.45% | 310.9만 |
|---|
| 2025.12.12 | ₩78,719 | ₩78,853 | ₩76,624 | ₩77,198 | -1.93% | 354.5만 |
|---|
| 2025.12.11 | ₩78,025 | ₩78,960 | ₩77,358 | ₩78,946 | +1.18% | 281.8만 |
|---|
| 2025.12.10 | ₩77,451 | ₩78,906 | ₩77,185 | ₩78,573 | +1.45% | 271만 |
|---|
| 2025.12.09 | ₩77,612 | ₩78,105 | ₩77,478 | ₩77,598 | -0.02% | 239만 |
|---|
| 2025.12.08 | ₩78,399 | ₩78,412 | ₩77,251 | ₩77,718 | -0.87% | 222만 |
|---|
| 2025.12.05 | ₩78,159 | ₩78,826 | ₩77,945 | ₩78,186 | +0.03% | 234.2만 |
|---|
| 2025.12.04 | ₩78,146 | ₩78,186 | ₩77,265 | ₩77,959 | -0.24% | 257만 |
|---|
| 2025.12.03 | ₩77,104 | ₩78,065 | ₩76,891 | ₩77,825 | +0.93% | 235.9만 |
|---|
| 2025.12.02 | ₩77,398 | ₩77,839 | ₩76,824 | ₩77,318 | -0.10% | 232.8만 |
|---|
| 2025.12.01 | ₩76,717 | ₩77,665 | ₩76,704 | ₩77,051 | +0.43% | 307.8만 |
|---|
| 2025.11.28 | ₩77,211 | ₩77,825 | ₩77,131 | ₩77,758 | +0.71% | 185.1만 |
|---|
| 2025.11.26 | ₩76,517 | ₩77,411 | ₩76,304 | ₩76,944 | +0.56% | 308.1만 |
|---|
| 2025.11.25 | ₩74,515 | ₩76,210 | ₩73,581 | ₩75,943 | +1.92% | 673만 |
|---|
| 2025.11.24 | ₩73,221 | ₩74,849 | ₩72,980 | ₩74,555 | +1.82% | 368만 |
|---|
| 2025.11.21 | ₩71,512 | ₩73,621 | ₩70,631 | ₩72,420 | +1.27% | 621.2만 |
|---|
| 2025.11.20 | ₩75,543 | ₩76,130 | ₩70,898 | ₩71,018 | -5.99% | 544.2만 |
|---|
| 2025.11.19 | ₩72,874 | ₩74,328 | ₩72,426 | ₩73,267 | +0.54% | 738.8만 |
|---|
| 2025.11.18 | ₩73,154 | ₩73,848 | ₩71,806 | ₩72,747 | -0.56% | 1586만 |
|---|
| 2025.11.17 | ₩74,896 | ₩75,796 | ₩73,207 | ₩73,988 | -1.21% | 1427.9만 |
|---|
| 2025.11.14 | ₩73,935 | ₩76,244 | ₩73,461 | ₩75,403 | +1.99% | 993.4만 |
|---|
| 2025.11.13 | ₩77,398 | ₩77,478 | ₩75,122 | ₩75,469 | -2.49% | 673.3만 |
|---|
| 2025.11.12 | ₩78,412 | ₩78,426 | ₩77,518 | ₩78,059 | -0.45% | 332만 |
|---|
| 2025.11.11 | ₩77,291 | ₩78,125 | ₩77,038 | ₩77,979 | +0.89% | 329.9만 |
|---|
| 2025.11.10 | ₩76,711 | ₩77,805 | ₩76,204 | ₩77,625 | +1.19% | 529.1만 |
|---|
| 2025.11.07 | ₩74,635 | ₩75,336 | ₩73,127 | ₩75,296 | +0.89% | 1048.8만 |
|---|
| 2025.11.06 | ₩76,597 | ₩76,804 | ₩74,836 | ₩75,169 | -1.86% | 761만 |
|---|
| 2025.11.05 | ₩76,277 | ₩77,605 | ₩76,083 | ₩76,831 | +0.73% | 430.5만 |
|---|
| 2025.11.04 | ₩76,537 | ₩77,411 | ₩76,190 | ₩76,384 | -0.20% | 568만 |
|---|
| 2025.11.03 | ₩78,753 | ₩78,773 | ₩77,451 | ₩78,232 | -0.66% | 412.5만 |
|---|
| 2025.10.31 | ₩78,613 | ₩78,619 | ₩77,298 | ₩77,919 | -0.88% | 902.7만 |
|---|
| 2025.10.30 | ₩78,399 | ₩78,866 | ₩77,465 | ₩77,478 | -1.17% | 686.6만 |
|---|
| 2025.10.29 | ₩79,507 | ₩79,740 | ₩78,166 | ₩79,180 | -0.41% | 883.2만 |
|---|
| 2025.10.28 | ₩79,140 | ₩79,574 | ₩78,639 | ₩79,133 | -0.01% | 443.8만 |
|---|
| 2025.10.27 | ₩78,192 | ₩78,806 | ₩78,039 | ₩78,726 | +0.68% | 469.2만 |
|---|
| 2025.10.24 | ₩76,764 | ₩77,211 | ₩76,591 | ₩76,904 | +0.18% | 446만 |
|---|
| 2025.10.23 | ₩74,909 | ₩75,943 | ₩74,849 | ₩75,690 | +1.04% | 361.9만 |
|---|
| 2025.10.22 | ₩75,803 | ₩75,803 | ₩73,855 | ₩74,869 | -1.23% | 684.3만 |
|---|
| 2025.10.21 | ₩75,696 | ₩76,037 | ₩75,389 | ₩75,636 | -0.08% | 389.3만 |
|---|
| 2025.10.20 | ₩74,782 | ₩75,870 | ₩74,775 | ₩75,670 | +1.19% | 953.6만 |
|---|
| 2025.10.17 | ₩73,047 | ₩74,428 | ₩72,753 | ₩74,121 | +1.47% | 731만 |
|---|
| 2025.10.16 | ₩74,722 | ₩75,136 | ₩72,560 | ₩73,347 | -1.84% | 821.9만 |
|---|
| 2025.10.15 | ₩74,715 | ₩75,483 | ₩72,974 | ₩74,342 | -0.50% | 1272.5만 |
|---|
| 2025.10.14 | ₩72,593 | ₩74,515 | ₩71,712 | ₩73,721 | +1.55% | 552.5만 |
|---|
| 2025.10.13 | ₩73,381 | ₩74,255 | ₩73,201 | ₩73,908 | +0.72% | 501만 |
|---|
| 2025.10.10 | ₩76,050 | ₩76,444 | ₩71,672 | ₩71,732 | -5.68% | 919.5만 |
|---|