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 | ₩95,900 | ₩96,648 | ₩95,619 | ₩96,435 | +0.56% | 436.6만 |
| 2026.10.08 | ₩95,579 | ₩96,140 | ₩94,509 | ₩95,325 | -0.27% | 354.1만 |
| 2026.10.07 | ₩95,833 | ₩96,354 | ₩95,285 | ₩96,167 | +0.35% | 461.6만 |
| 2026.10.06 | ₩96,448 | ₩97,290 | ₩96,381 | ₩96,675 | +0.24% | 195.5만 |
| 2026.10.05 | ₩94,375 | ₩96,060 | ₩94,375 | ₩95,646 | +1.35% | 242.8만 |
| 2026.10.02 | ₩94,616 | ₩95,111 | ₩93,787 | ₩94,375 | -0.25% | 486.8만 |
| 2026.10.01 | ₩93,145 | ₩93,426 | ₩91,781 | ₩93,052 | -0.10% | 396.4만 |
| 2026.09.30 | ₩93,627 | ₩94,389 | ₩92,624 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩92,704 |
| -0.99% |
| 277.5만 |
| 2026.09.29 | ₩93,774 | ₩93,814 | ₩92,691 | ₩93,145 | -0.67% | 245.6만 |
|---|
| 2026.09.28 | ₩94,161 | ₩94,442 | ₩93,025 | ₩93,453 | -0.75% | 432.4만 |
|---|
| 2026.09.25 | ₩94,282 | ₩95,124 | ₩93,680 | ₩94,910 | +0.67% | 234.2만 |
|---|
| 2026.09.24 | ₩93,145 | ₩94,349 | ₩92,971 | ₩93,947 | +0.86% | 215.1만 |
|---|
| 2026.09.23 | ₩95,338 | ₩95,392 | ₩93,787 | ₩94,108 | -1.29% | 251.9만 |
|---|
| 2026.09.22 | ₩95,766 | ₩96,074 | ₩95,472 | ₩95,659 | -0.11% | 298.9만 |
|---|
| 2026.09.21 | ₩93,921 | ₩96,033 | ₩93,881 | ₩95,672 | +1.87% | 940.9만 |
|---|
| 2026.09.18 | ₩92,784 | ₩92,904 | ₩91,915 | ₩92,784 | 0.00% | 198.6만 |
|---|
| 2026.09.17 | ₩92,798 | ₩92,851 | ₩92,022 | ₩92,650 | -0.16% | 252.8만 |
|---|
| 2026.09.16 | ₩91,915 | ₩92,423 | ₩89,508 | ₩90,618 | -1.41% | 265만 |
|---|
| 2026.09.15 | ₩92,062 | ₩92,142 | ₩91,126 | ₩91,434 | -0.68% | 184.9만 |
|---|
| 2026.09.14 | ₩91,821 | ₩92,918 | ₩91,554 | ₩92,249 | +0.47% | 265.8만 |
|---|
| 2026.09.11 | ₩93,225 | ₩93,627 | ₩92,971 | ₩93,105 | -0.13% | 329.7만 |
|---|
| 2026.09.10 | ₩91,661 | ₩92,142 | ₩91,327 | ₩91,594 | -0.07% | 332.9만 |
|---|
| 2026.09.09 | ₩93,145 | ₩93,212 | ₩92,370 | ₩92,731 | -0.45% | 257.2만 |
|---|
| 2026.09.08 | ₩94,375 | ₩94,522 | ₩93,413 | ₩93,613 | -0.81% | 301.9만 |
|---|
| 2026.09.04 | ₩95,124 | ₩95,325 | ₩94,389 | ₩94,670 | -0.48% | 179.9만 |
|---|
| 2026.09.03 | ₩94,161 | ₩95,672 | ₩94,068 | ₩95,432 | +1.35% | 213.1만 |
|---|
| 2026.09.02 | ₩92,851 | ₩93,814 | ₩92,664 | ₩93,506 | +0.71% | 206.8만 |
|---|
| 2026.09.01 | ₩92,757 | ₩93,399 | ₩92,142 | ₩92,677 | -0.09% | 613.5만 |
|---|
| 2026.08.31 | ₩94,081 | ₩94,242 | ₩93,439 | ₩93,988 | -0.10% | 281.1만 |
|---|
| 2026.08.28 | ₩95,178 | ₩96,060 | ₩94,335 | ₩94,589 | -0.62% | 248.8만 |
|---|
| 2026.08.27 | ₩94,442 | ₩95,365 | ₩94,121 | ₩95,031 | +0.62% | 629.8만 |
|---|
| 2026.08.26 | ₩93,493 | ₩94,148 | ₩93,332 | ₩93,814 | +0.34% | 173.2만 |
|---|
| 2026.08.25 | ₩93,867 | ₩94,014 | ₩93,132 | ₩93,800 | -0.07% | 409.3만 |
|---|
| 2026.08.24 | ₩93,560 | ₩93,653 | ₩92,904 | ₩93,239 | -0.34% | 287.3만 |
|---|
| 2026.08.21 | ₩93,894 | ₩94,322 | ₩93,426 | ₩93,800 | -0.10% | 196.8만 |
|---|
| 2026.08.20 | ₩93,921 | ₩94,442 | ₩92,958 | ₩93,078 | -0.90% | 218.3만 |
|---|
| 2026.08.19 | ₩95,004 | ₩95,525 | ₩94,469 | ₩94,683 | -0.34% | 275.1만 |
|---|
| 2026.08.18 | ₩94,616 | ₩94,817 | ₩94,188 | ₩94,308 | -0.33% | 337.2만 |
|---|
| 2026.08.17 | ₩96,501 | ₩96,635 | ₩95,565 | ₩95,606 | -0.93% | 216.7만 |
|---|
| 2026.08.14 | ₩97,090 | ₩97,170 | ₩96,328 | ₩96,542 | -0.56% | 252.2만 |
|---|
| 2026.08.13 | ₩96,247 | ₩97,344 | ₩96,074 | ₩96,969 | +0.75% | 185.8만 |
|---|
| 2026.08.12 | ₩96,194 | ₩96,234 | ₩95,351 | ₩95,659 | -0.56% | 211.2만 |
|---|
| 2026.08.11 | ₩96,180 | ₩96,180 | ₩94,910 | ₩95,151 | -1.07% | 158만 |
|---|
| 2026.08.10 | ₩95,699 | ₩96,314 | ₩95,539 | ₩95,819 | +0.13% | 230.1만 |
|---|
| 2026.08.07 | ₩95,351 | ₩96,047 | ₩95,004 | ₩95,846 | +0.52% | 380.3만 |
|---|
| 2026.08.06 | ₩95,164 | ₩95,579 | ₩94,509 | ₩94,776 | -0.41% | 207.9만 |
|---|
| 2026.08.05 | ₩96,595 | ₩96,836 | ₩95,017 | ₩95,097 | -1.55% | 344.1만 |
|---|
| 2026.08.04 | ₩92,878 | ₩95,993 | ₩92,864 | ₩95,458 | +2.78% | 498.6만 |
|---|
| 2026.08.03 | ₩90,177 | ₩92,383 | ₩90,123 | ₩92,182 | +2.22% | 359.3만 |
|---|
| 2026.07.31 | ₩89,094 | ₩90,070 | ₩87,395 | ₩89,575 | +0.54% | 352.8만 |
|---|
| 2026.07.30 | ₩87,048 | ₩88,559 | ₩86,740 | ₩88,385 | +1.54% | 283만 |
|---|
| 2026.07.29 | ₩88,037 | ₩88,692 | ₩85,457 | ₩85,590 | -2.78% | 380.9만 |
|---|
| 2026.07.28 | ₩87,877 | ₩88,719 | ₩87,128 | ₩88,225 | +0.40% | 240.6만 |
|---|
| 2026.07.27 | ₩89,254 | ₩89,388 | ₩87,115 | ₩87,850 | -1.57% | 298.9만 |
|---|
| 2026.07.24 | ₩87,716 | ₩88,973 | ₩87,449 | ₩87,810 | +0.11% | 246.6만 |
|---|
| 2026.07.23 | ₩87,970 | ₩88,759 | ₩86,981 | ₩87,730 | -0.27% | 250.3만 |
|---|
| 2026.07.22 | ₩89,762 | ₩90,564 | ₩89,682 | ₩89,949 | +0.21% | 212.2만 |
|---|
| 2026.07.21 | ₩89,669 | ₩90,337 | ₩89,174 | ₩90,177 | +0.57% | 176.6만 |
|---|
| 2026.07.20 | ₩89,842 | ₩90,270 | ₩88,559 | ₩88,692 | -1.28% | 258.9만 |
|---|
| 2026.07.17 | ₩88,666 | ₩89,963 | ₩88,398 | ₩88,947 | +0.32% | 279.3만 |
|---|
| 2026.07.16 | ₩91,313 | ₩91,768 | ₩90,150 | ₩90,859 | -0.50% | 251.8만 |
|---|
| 2026.07.15 | ₩91,688 | ₩92,009 | ₩90,738 | ₩91,808 | +0.13% | 268.8만 |
|---|
| 2026.07.14 | ₩90,885 | ₩91,500 | ₩90,391 | ₩91,126 | +0.26% | 375.2만 |
|---|
| 2026.07.13 | ₩91,327 | ₩91,661 | ₩90,217 | ₩90,484 | -0.92% | 394.5만 |
|---|
| 2026.07.10 | ₩91,233 | ₩92,035 | ₩90,284 | ₩91,888 | +0.72% | 234.3만 |
|---|
| 2026.07.09 | ₩90,110 | ₩91,233 | ₩89,722 | ₩91,153 | +1.16% | 187.9만 |
|---|
| 2026.07.08 | ₩89,147 | ₩89,842 | ₩88,251 | ₩89,628 | +0.54% | 433.4만 |
|---|
| 2026.07.07 | ₩90,859 | ₩91,046 | ₩89,655 | ₩90,244 | -0.68% | 292.4만 |
|---|
| 2026.07.06 | ₩90,484 | ₩91,394 | ₩90,203 | ₩91,139 | +0.72% | 262.2만 |
|---|
| 2026.07.02 | ₩90,190 | ₩91,153 | ₩88,438 | ₩89,588 | -0.67% | 320.3만 |
|---|
| 2026.07.01 | ₩89,709 | ₩90,765 | ₩89,054 | ₩89,869 | +0.18% | 288.5만 |
|---|
| 2026.06.30 | ₩88,826 | ₩90,431 | ₩88,746 | ₩90,096 | +1.43% | 260.5만 |
|---|
| 2026.06.29 | ₩87,690 | ₩88,880 | ₩86,673 | ₩88,719 | +1.17% | 557.3만 |
|---|
| 2026.06.26 | ₩85,925 | ₩87,730 | ₩85,443 | ₩86,139 | +0.25% | 275.3만 |
|---|
| 2026.06.25 | ₩88,318 | ₩88,425 | ₩86,139 | ₩86,981 | -1.51% | 315.4만 |
|---|
| 2026.06.24 | ₩87,449 | ₩88,599 | ₩86,446 | ₩86,994 | -0.52% | 301.9만 |
|---|
| 2026.06.23 | ₩87,288 | ₩88,719 | ₩86,954 | ₩87,288 | 0.00% | 290.3만 |
|---|
| 2026.06.22 | ₩90,685 | ₩91,273 | ₩89,575 | ₩89,856 | -0.91% | 268.5만 |
|---|
| 2026.06.18 | ₩90,712 | ₩90,819 | ₩89,776 | ₩90,404 | -0.34% | 225.5만 |
|---|
| 2026.06.17 | ₩91,180 | ₩91,394 | ₩88,265 | ₩88,719 | -2.70% | 351.2만 |
|---|
| 2026.06.16 | ₩91,995 | ₩92,196 | ₩90,859 | ₩90,979 | -1.10% | 339.8만 |
|---|
| 2026.06.15 | ₩91,353 | ₩92,517 | ₩91,340 | ₩92,022 | +0.73% | 329.3만 |
|---|
| 2026.06.12 | ₩88,679 | ₩89,575 | ₩87,342 | ₩88,933 | +0.29% | 586.8만 |
|---|
| 2026.06.11 | ₩85,898 | ₩88,559 | ₩84,908 | ₩88,024 | +2.48% | 1103.1만 |
|---|
| 2026.06.10 | ₩87,034 | ₩88,238 | ₩85,136 | ₩85,136 | -2.18% | 350.5만 |
|---|
| 2026.06.09 | ₩89,508 | ₩90,297 | ₩84,467 | ₩87,970 | -1.72% | 591.8만 |
|---|
| 2026.06.08 | ₩89,441 | ₩89,936 | ₩88,251 | ₩88,479 | -1.08% | 380.7만 |
|---|
| 2026.06.05 | ₩91,714 | ₩91,821 | ₩87,583 | ₩88,064 | -3.98% | 594.7만 |
|---|
| 2026.06.04 | ₩91,688 | ₩93,225 | ₩91,554 | ₩92,891 | +1.31% | 244.8만 |
|---|
| 2026.06.03 | ₩93,212 | ₩93,359 | ₩92,089 | ₩92,249 | -1.03% | 262.9만 |
|---|
| 2026.06.02 | ₩92,945 | ₩93,774 | ₩92,878 | ₩93,560 | +0.66% | 427.9만 |
|---|
| 2026.06.01 | ₩92,597 | ₩93,760 | ₩92,396 | ₩93,306 | +0.77% | 318.8만 |
|---|
| 2026.05.29 | ₩92,691 | ₩93,225 | ₩92,410 | ₩92,851 | +0.17% | 288.3만 |
|---|
| 2026.05.28 | ₩91,367 | ₩92,557 | ₩91,113 | ₩92,423 | +1.16% | 233.7만 |
|---|
| 2026.05.27 | ₩91,527 | ₩91,648 | ₩90,872 | ₩91,434 | -0.10% | 207.8만 |
|---|
| 2026.05.26 | ₩91,340 | ₩91,835 | ₩90,939 | ₩91,447 | +0.12% | 229.5만 |
|---|
| 2026.05.22 | ₩90,417 | ₩91,086 | ₩90,016 | ₩90,270 | -0.16% | 347.6만 |
|---|
| 2026.05.21 | ₩88,626 | ₩90,137 | ₩88,265 | ₩89,628 | +1.13% | 304.6만 |
|---|
| 2026.05.20 | ₩87,944 | ₩89,428 | ₩87,543 | ₩89,308 | +1.55% | 345.3만 |
|---|
| 2026.05.19 | ₩87,770 | ₩88,438 | ₩86,968 | ₩87,516 | -0.29% | 284.5만 |
|---|
| 2026.05.18 | ₩88,987 | ₩89,361 | ₩87,449 | ₩88,666 | -0.36% | 418.2만 |
|---|
| 2026.05.15 | ₩89,508 | ₩89,869 | ₩88,559 | ₩88,826 | -0.76% | 300.9만 |
|---|
| 2026.05.14 | ₩89,990 | ₩91,394 | ₩89,976 | ₩91,059 | +1.19% | 285.5만 |
|---|
| 2026.05.13 | ₩88,746 | ₩90,043 | ₩88,037 | ₩89,669 | +1.04% | 214.3만 |
|---|
| 2026.05.12 | ₩88,398 | ₩88,840 | ₩87,155 | ₩88,692 | +0.33% | 486.7만 |
|---|
| 2026.05.11 | ₩88,305 | ₩89,321 | ₩88,278 | ₩88,933 | +0.71% | 252.2만 |
|---|
| 2026.05.08 | ₩87,944 | ₩88,692 | ₩87,877 | ₩88,545 | +0.68% | 224.5만 |
|---|
| 2026.05.07 | ₩88,024 | ₩88,251 | ₩86,754 | ₩87,155 | -0.99% | 466.2만 |
|---|
| 2026.05.06 | ₩86,379 | ₩87,904 | ₩86,312 | ₩87,730 | +1.56% | 450.8만 |
|---|
| 2026.05.05 | ₩84,908 | ₩85,671 | ₩84,855 | ₩85,350 | +0.52% | 273.3만 |
|---|
| 2026.05.04 | ₩84,521 | ₩84,989 | ₩83,331 | ₩84,053 | -0.55% | 470.1만 |
|---|
| 2026.05.01 | ₩84,815 | ₩85,657 | ₩84,628 | ₩84,654 | -0.19% | 317.8만 |
|---|
| 2026.04.30 | ₩83,317 | ₩84,507 | ₩82,328 | ₩84,186 | +1.04% | 583.2만 |
|---|
| 2026.04.29 | ₩82,461 | ₩82,729 | ₩81,860 | ₩82,622 | +0.19% | 538.1만 |
|---|
| 2026.04.28 | ₩82,675 | ₩82,916 | ₩82,074 | ₩82,635 | -0.05% | 232.7만 |
|---|
| 2026.04.27 | ₩82,996 | ₩83,558 | ₩82,796 | ₩83,464 | +0.56% | 242.6만 |
|---|
| 2026.04.24 | ₩82,461 | ₩83,317 | ₩82,060 | ₩83,183 | +0.88% | 398만 |
|---|
| 2026.04.23 | ₩82,221 | ₩82,863 | ₩80,536 | ₩81,980 | -0.29% | 488.4만 |
|---|
| 2026.04.22 | ₩82,167 | ₩82,675 | ₩81,940 | ₩82,609 | +0.54% | 276.2만 |
|---|
| 2026.04.21 | ₩82,408 | ₩82,649 | ₩80,656 | ₩81,004 | -1.70% | 438.9만 |
|---|
| 2026.04.20 | ₩82,074 | ₩82,341 | ₩81,472 | ₩82,060 | -0.02% | 429.8만 |
|---|
| 2026.04.17 | ₩81,485 | ₩82,929 | ₩81,432 | ₩82,395 | +1.12% | 534.2만 |
|---|
| 2026.04.16 | ₩80,349 | ₩80,750 | ₩79,787 | ₩80,469 | +0.15% | 484.3만 |
|---|
| 2026.04.15 | ₩79,065 | ₩80,188 | ₩78,838 | ₩80,095 | +1.30% | 319.4만 |
|---|
| 2026.04.14 | ₩77,380 | ₩78,918 | ₩77,354 | ₩78,878 | +1.94% | 1538.2만 |
|---|
| 2026.04.13 | ₩75,067 | ₩77,059 | ₩74,907 | ₩76,993 | +2.57% | 273.4만 |
|---|
| 2026.04.10 | ₩75,950 | ₩76,123 | ₩75,334 | ₩75,522 | -0.56% | 205.1만 |
|---|
| 2026.04.09 | ₩74,586 | ₩75,963 | ₩74,332 | ₩75,669 | +1.45% | 304.9만 |
|---|
| 2026.04.08 | ₩74,907 | ₩75,067 | ₩73,850 | ₩74,800 | -0.14% | 426.5만 |
|---|
| 2026.04.07 | ₩70,668 | ₩71,283 | ₩69,451 | ₩71,203 | +0.76% | 584.1만 |
|---|
| 2026.04.06 | ₩70,494 | ₩71,323 | ₩70,427 | ₩71,163 | +0.95% | 318.8만 |
|---|
| 2026.04.02 | ₩68,488 | ₩70,949 | ₩68,208 | ₩70,521 | +2.97% | 457만 |
|---|
| 2026.04.01 | ₩70,133 | ₩71,122 | ₩69,946 | ₩70,400 | +0.38% | 583.8만 |
|---|
| 2026.03.31 | ₩67,017 | ₩69,625 | ₩66,830 | ₩69,371 | +3.51% | 814만 |
|---|
| 2026.03.30 | ₩67,258 | ₩67,325 | ₩65,025 | ₩65,600 | -2.47% | 690.4만 |
|---|
| 2026.03.27 | ₩67,833 | ₩67,860 | ₩65,841 | ₩66,028 | -2.66% | 541.8만 |
|---|
| 2026.03.26 | ₩69,879 | ₩70,494 | ₩68,341 | ₩68,408 | -2.10% | 428.1만 |
|---|
| 2026.03.25 | ₩71,323 | ₩71,804 | ₩70,387 | ₩70,922 | -0.56% | 328.2만 |
|---|
| 2026.03.24 | ₩69,946 | ₩71,149 | ₩69,612 | ₩70,320 | +0.54% | 495.2만 |
|---|
| 2026.03.23 | ₩71,350 | ₩72,353 | ₩70,507 | ₩70,815 | -0.75% | 2010.6만 |
|---|
| 2026.03.20 | ₩71,096 | ₩71,122 | ₩68,542 | ₩69,344 | -2.46% | 568.2만 |
|---|
| 2026.03.19 | ₩70,815 | ₩72,099 | ₩70,441 | ₩71,430 | +0.87% | 491만 |
|---|
| 2026.03.18 | ₩73,342 | ₩73,623 | ₩71,778 | ₩71,845 | -2.04% | 409.7만 |
|---|
| 2026.03.17 | ₩74,225 | ₩74,679 | ₩73,717 | ₩73,877 | -0.47% | 187.7만 |
|---|
| 2026.03.16 | ₩73,342 | ₩74,158 | ₩73,101 | ₩73,476 | +0.18% | 301만 |
|---|
| 2026.03.13 | ₩73,583 | ₩74,251 | ₩71,858 | ₩72,045 | -2.09% | 398만 |
|---|
| 2026.03.12 | ₩74,024 | ₩74,158 | ₩72,874 | ₩72,887 | -1.54% | 456.1만 |
|---|
| 2026.03.11 | ₩75,508 | ₩76,043 | ₩74,546 | ₩75,214 | -0.39% | 313.3만 |
|---|
| 2026.03.10 | ₩75,535 | ₩76,792 | ₩74,880 | ₩75,375 | -0.21% | 585.9만 |
|---|
| 2026.03.09 | ₩73,035 | ₩76,030 | ₩72,152 | ₩75,682 | +3.63% | 710.7만 |
|---|
| 2026.03.06 | ₩74,612 | ₩75,214 | ₩73,783 | ₩74,372 | -0.32% | 508.7만 |
|---|
| 2026.03.05 | ₩76,565 | ₩77,367 | ₩75,134 | ₩76,431 | -0.17% | 634.9만 |
|---|
| 2026.03.04 | ₩76,511 | ₩77,728 | ₩76,057 | ₩77,300 | +1.03% | 476.8만 |
|---|
| 2026.03.03 | ₩75,040 | ₩76,738 | ₩73,810 | ₩76,217 | +1.57% | 650.7만 |
|---|
| 2026.03.02 | ₩75,843 | ₩78,102 | ₩75,709 | ₩77,594 | +2.31% | 468.8만 |
|---|
| 2026.02.27 | ₩76,859 | ₩77,701 | ₩76,538 | ₩77,567 | +0.92% | 376.5만 |
|---|
| 2026.02.26 | ₩79,252 | ₩79,252 | ₩77,193 | ₩78,303 | -1.20% | 362.3만 |
|---|
| 2026.02.25 | ₩78,517 | ₩79,319 | ₩78,517 | ₩79,185 | +0.85% | 225.8만 |
|---|
| 2026.02.24 | ₩76,658 | ₩78,102 | ₩76,244 | ₩77,915 | +1.64% | 242.3만 |
|---|
| 2026.02.23 | ₩78,022 | ₩78,490 | ₩76,337 | ₩76,792 | -1.58% | 552.9만 |
|---|
| 2026.02.20 | ₩76,779 | ₩78,530 | ₩76,685 | ₩78,410 | +2.12% | 435.6만 |
|---|
| 2026.02.19 | ₩77,180 | ₩77,701 | ₩76,672 | ₩77,313 | +0.17% | 276.9만 |
|---|
| 2026.02.18 | ₩77,247 | ₩78,397 | ₩76,979 | ₩77,728 | +0.62% | 288.5만 |
|---|
| 2026.02.17 | ₩76,351 | ₩77,434 | ₩75,388 | ₩76,952 | +0.79% | 1118.9만 |
|---|
| 2026.02.13 | ₩76,738 | ₩77,768 | ₩75,802 | ₩76,712 | -0.03% | 582.1만 |
|---|
| 2026.02.12 | ₩79,667 | ₩79,907 | ₩76,484 | ₩76,698 | -3.73% | 522.7만 |
|---|
| 2026.02.11 | ₩80,162 | ₩80,322 | ₩78,503 | ₩79,145 | -1.27% | 394.3만 |
|---|
| 2026.02.10 | ₩79,854 | ₩80,202 | ₩79,052 | ₩79,185 | -0.84% | 316만 |
|---|
| 2026.02.09 | ₩78,597 | ₩80,068 | ₩78,343 | ₩79,600 | +1.28% | 745.6만 |
|---|
| 2026.02.06 | ₩76,805 | ₩79,266 | ₩76,698 | ₩78,905 | +2.73% | 601.6만 |
|---|
| 2026.02.05 | ₩76,725 | ₩77,340 | ₩75,589 | ₩75,963 | -0.99% | 698.2만 |
|---|
| 2026.02.04 | ₩78,878 | ₩79,159 | ₩76,939 | ₩77,929 | -1.20% | 693.7만 |
|---|
| 2026.02.03 | ₩80,295 | ₩80,456 | ₩77,474 | ₩78,717 | -1.97% | 466.2만 |
|---|
| 2026.02.02 | ₩78,758 | ₩80,442 | ₩78,717 | ₩80,108 | +1.71% | 449.1만 |
|---|
| 2026.01.30 | ₩79,279 | ₩79,841 | ₩78,209 | ₩79,279 | 0.00% | 920.8만 |
|---|
| 2026.01.29 | ₩80,362 | ₩80,509 | ₩77,715 | ₩79,801 | -0.70% | 357.8만 |
|---|
| 2026.01.28 | ₩80,549 | ₩80,723 | ₩79,827 | ₩80,162 | -0.48% | 289.6만 |
|---|
| 2026.01.27 | ₩79,894 | ₩80,429 | ₩79,760 | ₩80,215 | +0.40% | 190만 |
|---|
| 2026.01.26 | ₩79,052 | ₩79,881 | ₩78,945 | ₩79,573 | +0.66% | 269.6만 |
|---|
| 2026.01.23 | ₩78,544 | ₩79,172 | ₩78,303 | ₩78,758 | +0.27% | 318.3만 |
|---|
| 2026.01.22 | ₩78,945 | ₩79,239 | ₩78,303 | ₩78,731 | -0.27% | 308.9만 |
|---|
| 2026.01.21 | ₩76,645 | ₩78,704 | ₩76,324 | ₩77,929 | +1.67% | 519.5만 |
|---|
| 2026.01.20 | ₩77,113 | ₩77,848 | ₩75,976 | ₩76,204 | -1.18% | 759.2만 |
|---|
| 2026.01.16 | ₩79,934 | ₩80,055 | ₩79,105 | ₩79,453 | -0.60% | 243.7만 |
|---|
| 2026.01.15 | ₩80,175 | ₩80,362 | ₩79,399 | ₩79,613 | -0.70% | 300.8만 |
|---|
| 2026.01.14 | ₩79,359 | ₩79,520 | ₩78,249 | ₩79,239 | -0.15% | 429.3만 |
|---|
| 2026.01.13 | ₩80,442 | ₩80,536 | ₩79,453 | ₩79,988 | -0.57% | 260.7만 |
|---|
| 2026.01.12 | ₩79,306 | ₩80,549 | ₩79,306 | ₩80,335 | +1.30% | 246.9만 |
|---|
| 2026.01.09 | ₩79,306 | ₩80,389 | ₩78,998 | ₩80,095 | +0.99% | 706.6만 |
|---|
| 2026.01.08 | ₩78,945 | ₩79,333 | ₩78,624 | ₩79,065 | +0.15% | 259.4만 |
|---|
| 2026.01.07 | ₩79,720 | ₩80,135 | ₩79,052 | ₩79,132 | -0.74% | 205.9만 |
|---|
| 2026.01.06 | ₩78,744 | ₩79,760 | ₩78,717 | ₩79,653 | +1.15% | 708.1만 |
|---|
| 2026.01.05 | ₩78,450 | ₩79,119 | ₩78,423 | ₩78,731 | +0.36% | 340.9만 |
|---|
| 2026.01.02 | ₩78,276 | ₩78,544 | ₩76,939 | ₩77,688 | -0.75% | 505.1만 |
|---|
| 2025.12.31 | ₩78,664 | ₩78,691 | ₩77,394 | ₩77,447 | -1.55% | 262.3만 |
|---|
| 2025.12.30 | ₩78,744 | ₩78,998 | ₩78,544 | ₩78,624 | -0.15% | 171만 |
|---|
| 2025.12.29 | ₩78,758 | ₩79,159 | ₩78,423 | ₩78,838 | +0.10% | 309.8만 |
|---|
| 2025.12.26 | ₩79,493 | ₩79,720 | ₩79,172 | ₩79,399 | -0.12% | 175.9만 |
|---|
| 2025.12.24 | ₩78,918 | ₩79,573 | ₩78,891 | ₩79,453 | +0.68% | 146.1만 |
|---|
| 2025.12.23 | ₩78,169 | ₩79,145 | ₩78,156 | ₩79,065 | +1.15% | 226.3만 |
|---|
| 2025.12.22 | ₩78,196 | ₩78,530 | ₩77,915 | ₩78,397 | +0.26% | 574.1만 |
|---|
| 2025.12.19 | ₩76,565 | ₩77,541 | ₩76,525 | ₩77,434 | +1.14% | 254.6만 |
|---|
| 2025.12.18 | ₩76,324 | ₩77,033 | ₩75,736 | ₩76,083 | -0.32% | 325.1만 |
|---|
| 2025.12.17 | ₩76,886 | ₩77,006 | ₩74,933 | ₩74,960 | -2.50% | 397.6만 |
|---|
| 2025.12.16 | ₩76,765 | ₩77,180 | ₩75,802 | ₩76,672 | -0.12% | 351.3만 |
|---|
| 2025.12.15 | ₩78,249 | ₩78,249 | ₩76,779 | ₩77,113 | -1.45% | 310.9만 |
|---|
| 2025.12.12 | ₩78,865 | ₩78,998 | ₩76,765 | ₩77,340 | -1.93% | 354.5만 |
|---|
| 2025.12.11 | ₩78,169 | ₩79,105 | ₩77,501 | ₩79,092 | +1.18% | 281.8만 |
|---|
| 2025.12.10 | ₩77,594 | ₩79,052 | ₩77,327 | ₩78,717 | +1.45% | 271만 |
|---|
| 2025.12.09 | ₩77,755 | ₩78,249 | ₩77,621 | ₩77,741 | -0.02% | 239만 |
|---|
| 2025.12.08 | ₩78,544 | ₩78,557 | ₩77,394 | ₩77,862 | -0.87% | 222만 |
|---|
| 2025.12.05 | ₩78,303 | ₩78,971 | ₩78,089 | ₩78,330 | +0.03% | 234.2만 |
|---|
| 2025.12.04 | ₩78,290 | ₩78,330 | ₩77,407 | ₩78,102 | -0.24% | 257만 |
|---|
| 2025.12.03 | ₩77,247 | ₩78,209 | ₩77,033 | ₩77,969 | +0.93% | 235.9만 |
|---|
| 2025.12.02 | ₩77,541 | ₩77,982 | ₩76,966 | ₩77,461 | -0.10% | 232.8만 |
|---|
| 2025.12.01 | ₩76,859 | ₩77,808 | ₩76,845 | ₩77,193 | +0.43% | 307.8만 |
|---|
| 2025.11.28 | ₩77,354 | ₩77,969 | ₩77,273 | ₩77,902 | +0.71% | 185.1만 |
|---|
| 2025.11.26 | ₩76,658 | ₩77,554 | ₩76,444 | ₩77,086 | +0.56% | 308.1만 |
|---|
| 2025.11.25 | ₩74,653 | ₩76,351 | ₩73,717 | ₩76,083 | +1.92% | 673만 |
|---|
| 2025.11.24 | ₩73,356 | ₩74,987 | ₩73,115 | ₩74,693 | +1.82% | 368만 |
|---|
| 2025.11.21 | ₩71,644 | ₩73,757 | ₩70,761 | ₩72,553 | +1.27% | 621.2만 |
|---|
| 2025.11.20 | ₩75,682 | ₩76,270 | ₩71,029 | ₩71,149 | -5.99% | 544.2만 |
|---|
| 2025.11.19 | ₩73,008 | ₩74,465 | ₩72,560 | ₩73,402 | +0.54% | 738.8만 |
|---|
| 2025.11.18 | ₩73,289 | ₩73,984 | ₩71,938 | ₩72,881 | -0.56% | 1586만 |
|---|
| 2025.11.17 | ₩75,034 | ₩75,936 | ₩73,342 | ₩74,124 | -1.21% | 1427.9만 |
|---|
| 2025.11.14 | ₩74,071 | ₩76,384 | ₩73,596 | ₩75,542 | +1.99% | 993.4만 |
|---|
| 2025.11.13 | ₩77,541 | ₩77,621 | ₩75,261 | ₩75,609 | -2.49% | 673.3만 |
|---|
| 2025.11.12 | ₩78,557 | ₩78,570 | ₩77,661 | ₩78,203 | -0.45% | 332만 |
|---|
| 2025.11.11 | ₩77,434 | ₩78,269 | ₩77,180 | ₩78,122 | +0.89% | 329.9만 |
|---|
| 2025.11.10 | ₩76,852 | ₩77,949 | ₩76,344 | ₩77,768 | +1.19% | 529.1만 |
|---|
| 2025.11.07 | ₩74,773 | ₩75,475 | ₩73,262 | ₩75,435 | +0.89% | 1048.8만 |
|---|
| 2025.11.06 | ₩76,738 | ₩76,946 | ₩74,973 | ₩75,308 | -1.86% | 761만 |
|---|
| 2025.11.05 | ₩76,418 | ₩77,748 | ₩76,224 | ₩76,972 | +0.73% | 430.5만 |
|---|
| 2025.11.04 | ₩76,678 | ₩77,554 | ₩76,331 | ₩76,525 | -0.20% | 568만 |
|---|
| 2025.11.03 | ₩78,898 | ₩78,918 | ₩77,594 | ₩78,376 | -0.66% | 412.5만 |
|---|
| 2025.10.31 | ₩78,758 | ₩78,764 | ₩77,440 | ₩78,062 | -0.88% | 902.7만 |
|---|
| 2025.10.30 | ₩78,544 | ₩79,012 | ₩77,608 | ₩77,621 | -1.17% | 686.6만 |
|---|
| 2025.10.29 | ₩79,653 | ₩79,887 | ₩78,310 | ₩79,326 | -0.41% | 883.2만 |
|---|
| 2025.10.28 | ₩79,286 | ₩79,720 | ₩78,784 | ₩79,279 | -0.01% | 443.8만 |
|---|
| 2025.10.27 | ₩78,336 | ₩78,951 | ₩78,183 | ₩78,871 | +0.68% | 469.2만 |
|---|
| 2025.10.24 | ₩76,906 | ₩77,354 | ₩76,732 | ₩77,046 | +0.18% | 446만 |
|---|
| 2025.10.23 | ₩75,047 | ₩76,083 | ₩74,987 | ₩75,829 | +1.04% | 361.9만 |
|---|
| 2025.10.22 | ₩75,943 | ₩75,943 | ₩73,991 | ₩75,007 | -1.23% | 684.3만 |
|---|
| 2025.10.21 | ₩75,836 | ₩76,177 | ₩75,528 | ₩75,776 | -0.08% | 389.3만 |
|---|
| 2025.10.20 | ₩74,920 | ₩76,010 | ₩74,913 | ₩75,809 | +1.19% | 953.6만 |
|---|
| 2025.10.17 | ₩73,182 | ₩74,566 | ₩72,887 | ₩74,258 | +1.47% | 731만 |
|---|
| 2025.10.16 | ₩74,860 | ₩75,274 | ₩72,694 | ₩73,483 | -1.84% | 821.9만 |
|---|
| 2025.10.15 | ₩74,853 | ₩75,622 | ₩73,108 | ₩74,479 | -0.50% | 1272.5만 |
|---|
| 2025.10.14 | ₩72,727 | ₩74,653 | ₩71,845 | ₩73,857 | +1.55% | 552.5만 |
|---|
| 2025.10.13 | ₩73,516 | ₩74,392 | ₩73,335 | ₩74,044 | +0.72% | 501만 |
|---|
| 2025.10.10 | ₩76,190 | ₩76,585 | ₩71,804 | ₩71,865 | -5.68% | 919.5만 |
|---|