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 | ₩96,003 | ₩96,753 | ₩95,722 | ₩96,538 | +0.56% | 436.6만 |
| 2026.10.08 | ₩95,682 | ₩96,244 | ₩94,611 | ₩95,427 | -0.27% | 354.1만 |
| 2026.10.07 | ₩95,936 | ₩96,458 | ₩95,387 | ₩96,271 | +0.35% | 461.6만 |
| 2026.10.06 | ₩96,552 | ₩97,395 | ₩96,485 | ₩96,779 | +0.24% | 195.5만 |
| 2026.10.05 | ₩94,477 | ₩96,164 | ₩94,477 | ₩95,749 | +1.35% | 242.8만 |
| 2026.10.02 | ₩94,718 | ₩95,213 | ₩93,888 | ₩94,477 | -0.25% | 486.8만 |
| 2026.10.01 | ₩93,245 | ₩93,527 | ₩91,880 | ₩93,152 | -0.10% | 396.4만 |
| 2026.09.30 | ₩93,727 | ₩94,490 | ₩92,723 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩92,804 |
| -0.99% |
| 277.5만 |
| 2026.09.29 | ₩93,875 | ₩93,915 | ₩92,790 | ₩93,245 | -0.67% | 245.6만 |
|---|
| 2026.09.28 | ₩94,263 | ₩94,544 | ₩93,125 | ₩93,553 | -0.75% | 432.4만 |
|---|
| 2026.09.25 | ₩94,383 | ₩95,227 | ₩93,781 | ₩95,012 | +0.67% | 234.2만 |
|---|
| 2026.09.24 | ₩93,245 | ₩94,450 | ₩93,071 | ₩94,049 | +0.86% | 215.1만 |
|---|
| 2026.09.23 | ₩95,441 | ₩95,494 | ₩93,888 | ₩94,209 | -1.29% | 251.9만 |
|---|
| 2026.09.22 | ₩95,869 | ₩96,177 | ₩95,575 | ₩95,762 | -0.11% | 298.9만 |
|---|
| 2026.09.21 | ₩94,022 | ₩96,137 | ₩93,982 | ₩95,775 | +1.87% | 940.9만 |
|---|
| 2026.09.18 | ₩92,884 | ₩93,005 | ₩92,014 | ₩92,884 | 0.00% | 198.6만 |
|---|
| 2026.09.17 | ₩92,897 | ₩92,951 | ₩92,121 | ₩92,750 | -0.16% | 252.8만 |
|---|
| 2026.09.16 | ₩92,014 | ₩92,523 | ₩89,605 | ₩90,716 | -1.41% | 265만 |
|---|
| 2026.09.15 | ₩92,161 | ₩92,242 | ₩91,224 | ₩91,532 | -0.68% | 184.9만 |
|---|
| 2026.09.14 | ₩91,920 | ₩93,018 | ₩91,653 | ₩92,349 | +0.47% | 265.8만 |
|---|
| 2026.09.11 | ₩93,326 | ₩93,727 | ₩93,071 | ₩93,205 | -0.13% | 329.7만 |
|---|
| 2026.09.10 | ₩91,760 | ₩92,242 | ₩91,425 | ₩91,693 | -0.07% | 332.9만 |
|---|
| 2026.09.09 | ₩93,245 | ₩93,312 | ₩92,469 | ₩92,831 | -0.45% | 257.2만 |
|---|
| 2026.09.08 | ₩94,477 | ₩94,624 | ₩93,513 | ₩93,714 | -0.81% | 301.9만 |
|---|
| 2026.09.04 | ₩95,227 | ₩95,427 | ₩94,490 | ₩94,771 | -0.48% | 179.9만 |
|---|
| 2026.09.03 | ₩94,263 | ₩95,775 | ₩94,169 | ₩95,534 | +1.35% | 213.1만 |
|---|
| 2026.09.02 | ₩92,951 | ₩93,915 | ₩92,764 | ₩93,607 | +0.71% | 206.8만 |
|---|
| 2026.09.01 | ₩92,857 | ₩93,500 | ₩92,242 | ₩92,777 | -0.09% | 613.5만 |
|---|
| 2026.08.31 | ₩94,182 | ₩94,343 | ₩93,540 | ₩94,089 | -0.10% | 281.1만 |
|---|
| 2026.08.28 | ₩95,280 | ₩96,164 | ₩94,437 | ₩94,691 | -0.62% | 248.8만 |
|---|
| 2026.08.27 | ₩94,544 | ₩95,468 | ₩94,223 | ₩95,133 | +0.62% | 629.8만 |
|---|
| 2026.08.26 | ₩93,594 | ₩94,249 | ₩93,433 | ₩93,915 | +0.34% | 173.2만 |
|---|
| 2026.08.25 | ₩93,968 | ₩94,116 | ₩93,232 | ₩93,901 | -0.07% | 409.3만 |
|---|
| 2026.08.24 | ₩93,660 | ₩93,754 | ₩93,005 | ₩93,339 | -0.34% | 287.3만 |
|---|
| 2026.08.21 | ₩93,995 | ₩94,423 | ₩93,527 | ₩93,901 | -0.10% | 196.8만 |
|---|
| 2026.08.20 | ₩94,022 | ₩94,544 | ₩93,058 | ₩93,179 | -0.90% | 218.3만 |
|---|
| 2026.08.19 | ₩95,106 | ₩95,628 | ₩94,571 | ₩94,785 | -0.34% | 275.1만 |
|---|
| 2026.08.18 | ₩94,718 | ₩94,919 | ₩94,290 | ₩94,410 | -0.33% | 337.2만 |
|---|
| 2026.08.17 | ₩96,605 | ₩96,739 | ₩95,668 | ₩95,708 | -0.93% | 216.7만 |
|---|
| 2026.08.14 | ₩97,194 | ₩97,275 | ₩96,431 | ₩96,645 | -0.56% | 252.2만 |
|---|
| 2026.08.13 | ₩96,351 | ₩97,449 | ₩96,177 | ₩97,074 | +0.75% | 185.8만 |
|---|
| 2026.08.12 | ₩96,297 | ₩96,338 | ₩95,454 | ₩95,762 | -0.56% | 211.2만 |
|---|
| 2026.08.11 | ₩96,284 | ₩96,284 | ₩95,012 | ₩95,253 | -1.07% | 158만 |
|---|
| 2026.08.10 | ₩95,802 | ₩96,418 | ₩95,642 | ₩95,923 | +0.13% | 230.1만 |
|---|
| 2026.08.07 | ₩95,454 | ₩96,150 | ₩95,106 | ₩95,949 | +0.52% | 380.3만 |
|---|
| 2026.08.06 | ₩95,267 | ₩95,682 | ₩94,611 | ₩94,879 | -0.41% | 207.9만 |
|---|
| 2026.08.05 | ₩96,699 | ₩96,940 | ₩95,119 | ₩95,200 | -1.55% | 344.1만 |
|---|
| 2026.08.04 | ₩92,978 | ₩96,097 | ₩92,964 | ₩95,561 | +2.78% | 498.6만 |
|---|
| 2026.08.03 | ₩90,274 | ₩92,482 | ₩90,220 | ₩92,282 | +2.22% | 359.3만 |
|---|
| 2026.07.31 | ₩89,190 | ₩90,167 | ₩87,490 | ₩89,671 | +0.54% | 352.8만 |
|---|
| 2026.07.30 | ₩87,142 | ₩88,654 | ₩86,834 | ₩88,480 | +1.54% | 283만 |
|---|
| 2026.07.29 | ₩88,132 | ₩88,788 | ₩85,549 | ₩85,683 | -2.78% | 380.9만 |
|---|
| 2026.07.28 | ₩87,971 | ₩88,815 | ₩87,222 | ₩88,320 | +0.40% | 240.6만 |
|---|
| 2026.07.27 | ₩89,350 | ₩89,484 | ₩87,208 | ₩87,945 | -1.57% | 298.9만 |
|---|
| 2026.07.24 | ₩87,811 | ₩89,069 | ₩87,543 | ₩87,905 | +0.11% | 246.6만 |
|---|
| 2026.07.23 | ₩88,065 | ₩88,855 | ₩87,075 | ₩87,824 | -0.27% | 250.3만 |
|---|
| 2026.07.22 | ₩89,859 | ₩90,662 | ₩89,779 | ₩90,046 | +0.21% | 212.2만 |
|---|
| 2026.07.21 | ₩89,765 | ₩90,434 | ₩89,270 | ₩90,274 | +0.57% | 176.6만 |
|---|
| 2026.07.20 | ₩89,939 | ₩90,368 | ₩88,654 | ₩88,788 | -1.28% | 258.9만 |
|---|
| 2026.07.17 | ₩88,761 | ₩90,060 | ₩88,494 | ₩89,042 | +0.32% | 279.3만 |
|---|
| 2026.07.16 | ₩91,412 | ₩91,867 | ₩90,247 | ₩90,957 | -0.50% | 251.8만 |
|---|
| 2026.07.15 | ₩91,786 | ₩92,108 | ₩90,836 | ₩91,907 | +0.13% | 268.8만 |
|---|
| 2026.07.14 | ₩90,983 | ₩91,599 | ₩90,488 | ₩91,224 | +0.26% | 375.2만 |
|---|
| 2026.07.13 | ₩91,425 | ₩91,760 | ₩90,314 | ₩90,582 | -0.92% | 394.5만 |
|---|
| 2026.07.10 | ₩91,331 | ₩92,134 | ₩90,381 | ₩91,987 | +0.72% | 234.3만 |
|---|
| 2026.07.09 | ₩90,207 | ₩91,331 | ₩89,819 | ₩91,251 | +1.16% | 187.9만 |
|---|
| 2026.07.08 | ₩89,243 | ₩89,939 | ₩88,346 | ₩89,725 | +0.54% | 433.4만 |
|---|
| 2026.07.07 | ₩90,957 | ₩91,144 | ₩89,752 | ₩90,341 | -0.68% | 292.4만 |
|---|
| 2026.07.06 | ₩90,582 | ₩91,492 | ₩90,301 | ₩91,238 | +0.72% | 262.2만 |
|---|
| 2026.07.02 | ₩90,287 | ₩91,251 | ₩88,534 | ₩89,685 | -0.67% | 320.3만 |
|---|
| 2026.07.01 | ₩89,805 | ₩90,863 | ₩89,149 | ₩89,966 | +0.18% | 288.5만 |
|---|
| 2026.06.30 | ₩88,922 | ₩90,528 | ₩88,842 | ₩90,194 | +1.43% | 260.5만 |
|---|
| 2026.06.29 | ₩87,784 | ₩88,975 | ₩86,767 | ₩88,815 | +1.17% | 557.3만 |
|---|
| 2026.06.26 | ₩86,017 | ₩87,824 | ₩85,535 | ₩86,231 | +0.25% | 275.3만 |
|---|
| 2026.06.25 | ₩88,413 | ₩88,520 | ₩86,231 | ₩87,075 | -1.51% | 315.4만 |
|---|
| 2026.06.24 | ₩87,543 | ₩88,694 | ₩86,539 | ₩87,088 | -0.52% | 301.9만 |
|---|
| 2026.06.23 | ₩87,383 | ₩88,815 | ₩87,048 | ₩87,383 | 0.00% | 290.3만 |
|---|
| 2026.06.22 | ₩90,782 | ₩91,371 | ₩89,671 | ₩89,953 | -0.91% | 268.5만 |
|---|
| 2026.06.18 | ₩90,809 | ₩90,916 | ₩89,872 | ₩90,501 | -0.34% | 225.5만 |
|---|
| 2026.06.17 | ₩91,278 | ₩91,492 | ₩88,360 | ₩88,815 | -2.70% | 351.2만 |
|---|
| 2026.06.16 | ₩92,094 | ₩92,295 | ₩90,957 | ₩91,077 | -1.10% | 339.8만 |
|---|
| 2026.06.15 | ₩91,452 | ₩92,616 | ₩91,438 | ₩92,121 | +0.73% | 329.3만 |
|---|
| 2026.06.12 | ₩88,775 | ₩89,671 | ₩87,436 | ₩89,029 | +0.29% | 586.8만 |
|---|
| 2026.06.11 | ₩85,990 | ₩88,654 | ₩85,000 | ₩88,119 | +2.48% | 1103.1만 |
|---|
| 2026.06.10 | ₩87,128 | ₩88,333 | ₩85,227 | ₩85,227 | -2.18% | 350.5만 |
|---|
| 2026.06.09 | ₩89,605 | ₩90,394 | ₩84,558 | ₩88,065 | -1.72% | 591.8만 |
|---|
| 2026.06.08 | ₩89,538 | ₩90,033 | ₩88,346 | ₩88,574 | -1.08% | 380.7만 |
|---|
| 2026.06.05 | ₩91,813 | ₩91,920 | ₩87,677 | ₩88,159 | -3.98% | 594.7만 |
|---|
| 2026.06.04 | ₩91,786 | ₩93,326 | ₩91,653 | ₩92,991 | +1.31% | 244.8만 |
|---|
| 2026.06.03 | ₩93,312 | ₩93,460 | ₩92,188 | ₩92,349 | -1.03% | 262.9만 |
|---|
| 2026.06.02 | ₩93,045 | ₩93,875 | ₩92,978 | ₩93,660 | +0.66% | 427.9만 |
|---|
| 2026.06.01 | ₩92,697 | ₩93,861 | ₩92,496 | ₩93,406 | +0.77% | 318.8만 |
|---|
| 2026.05.29 | ₩92,790 | ₩93,326 | ₩92,509 | ₩92,951 | +0.17% | 288.3만 |
|---|
| 2026.05.28 | ₩91,465 | ₩92,657 | ₩91,211 | ₩92,523 | +1.16% | 233.7만 |
|---|
| 2026.05.27 | ₩91,626 | ₩91,746 | ₩90,970 | ₩91,532 | -0.10% | 207.8만 |
|---|
| 2026.05.26 | ₩91,438 | ₩91,934 | ₩91,037 | ₩91,545 | +0.12% | 229.5만 |
|---|
| 2026.05.22 | ₩90,515 | ₩91,184 | ₩90,113 | ₩90,368 | -0.16% | 347.6만 |
|---|
| 2026.05.21 | ₩88,721 | ₩90,234 | ₩88,360 | ₩89,725 | +1.13% | 304.6만 |
|---|
| 2026.05.20 | ₩88,038 | ₩89,524 | ₩87,637 | ₩89,404 | +1.55% | 345.3만 |
|---|
| 2026.05.19 | ₩87,864 | ₩88,534 | ₩87,061 | ₩87,610 | -0.29% | 284.5만 |
|---|
| 2026.05.18 | ₩89,083 | ₩89,457 | ₩87,543 | ₩88,761 | -0.36% | 418.2만 |
|---|
| 2026.05.15 | ₩89,605 | ₩89,966 | ₩88,654 | ₩88,922 | -0.76% | 300.9만 |
|---|
| 2026.05.14 | ₩90,086 | ₩91,492 | ₩90,073 | ₩91,157 | +1.19% | 285.5만 |
|---|
| 2026.05.13 | ₩88,842 | ₩90,140 | ₩88,132 | ₩89,765 | +1.04% | 214.3만 |
|---|
| 2026.05.12 | ₩88,494 | ₩88,935 | ₩87,249 | ₩88,788 | +0.33% | 486.7만 |
|---|
| 2026.05.11 | ₩88,400 | ₩89,417 | ₩88,373 | ₩89,029 | +0.71% | 252.2만 |
|---|
| 2026.05.08 | ₩88,038 | ₩88,788 | ₩87,971 | ₩88,641 | +0.68% | 224.5만 |
|---|
| 2026.05.07 | ₩88,119 | ₩88,346 | ₩86,847 | ₩87,249 | -0.99% | 466.2만 |
|---|
| 2026.05.06 | ₩86,472 | ₩87,998 | ₩86,405 | ₩87,824 | +1.56% | 450.8만 |
|---|
| 2026.05.05 | ₩85,000 | ₩85,763 | ₩84,946 | ₩85,442 | +0.52% | 273.3만 |
|---|
| 2026.05.04 | ₩84,612 | ₩85,080 | ₩83,420 | ₩84,143 | -0.55% | 470.1만 |
|---|
| 2026.05.01 | ₩84,906 | ₩85,749 | ₩84,719 | ₩84,746 | -0.19% | 317.8만 |
|---|
| 2026.04.30 | ₩83,407 | ₩84,598 | ₩82,416 | ₩84,277 | +1.04% | 583.2만 |
|---|
| 2026.04.29 | ₩82,550 | ₩82,818 | ₩81,948 | ₩82,711 | +0.19% | 538.1만 |
|---|
| 2026.04.28 | ₩82,764 | ₩83,005 | ₩82,162 | ₩82,724 | -0.05% | 232.7만 |
|---|
| 2026.04.27 | ₩83,086 | ₩83,648 | ₩82,885 | ₩83,554 | +0.56% | 242.6만 |
|---|
| 2026.04.24 | ₩82,550 | ₩83,407 | ₩82,149 | ₩83,273 | +0.88% | 398만 |
|---|
| 2026.04.23 | ₩82,309 | ₩82,952 | ₩80,623 | ₩82,068 | -0.29% | 488.4만 |
|---|
| 2026.04.22 | ₩82,256 | ₩82,764 | ₩82,028 | ₩82,697 | +0.54% | 276.2만 |
|---|
| 2026.04.21 | ₩82,497 | ₩82,738 | ₩80,743 | ₩81,091 | -1.70% | 438.9만 |
|---|
| 2026.04.20 | ₩82,162 | ₩82,430 | ₩81,560 | ₩82,149 | -0.02% | 429.8만 |
|---|
| 2026.04.17 | ₩81,573 | ₩83,019 | ₩81,520 | ₩82,483 | +1.12% | 534.2만 |
|---|
| 2026.04.16 | ₩80,435 | ₩80,837 | ₩79,873 | ₩80,556 | +0.15% | 484.3만 |
|---|
| 2026.04.15 | ₩79,150 | ₩80,275 | ₩78,923 | ₩80,181 | +1.30% | 319.4만 |
|---|
| 2026.04.14 | ₩77,464 | ₩79,003 | ₩77,437 | ₩78,963 | +1.94% | 1538.2만 |
|---|
| 2026.04.13 | ₩75,148 | ₩77,142 | ₩74,987 | ₩77,075 | +2.57% | 273.4만 |
|---|
| 2026.04.10 | ₩76,031 | ₩76,205 | ₩75,416 | ₩75,603 | -0.56% | 205.1만 |
|---|
| 2026.04.09 | ₩74,666 | ₩76,045 | ₩74,412 | ₩75,750 | +1.45% | 304.9만 |
|---|
| 2026.04.08 | ₩74,987 | ₩75,148 | ₩73,930 | ₩74,880 | -0.14% | 426.5만 |
|---|
| 2026.04.07 | ₩70,744 | ₩71,360 | ₩69,526 | ₩71,279 | +0.76% | 584.1만 |
|---|
| 2026.04.06 | ₩70,570 | ₩71,400 | ₩70,503 | ₩71,239 | +0.95% | 318.8만 |
|---|
| 2026.04.02 | ₩68,562 | ₩71,025 | ₩68,281 | ₩70,597 | +2.97% | 457만 |
|---|
| 2026.04.01 | ₩70,209 | ₩71,199 | ₩70,021 | ₩70,476 | +0.38% | 583.8만 |
|---|
| 2026.03.31 | ₩67,090 | ₩69,700 | ₩66,902 | ₩69,446 | +3.51% | 814만 |
|---|
| 2026.03.30 | ₩67,331 | ₩67,398 | ₩65,095 | ₩65,671 | -2.47% | 690.4만 |
|---|
| 2026.03.27 | ₩67,906 | ₩67,933 | ₩65,912 | ₩66,099 | -2.66% | 541.8만 |
|---|
| 2026.03.26 | ₩69,954 | ₩70,570 | ₩68,415 | ₩68,482 | -2.10% | 428.1만 |
|---|
| 2026.03.25 | ₩71,400 | ₩71,882 | ₩70,463 | ₩70,998 | -0.56% | 328.2만 |
|---|
| 2026.03.24 | ₩70,021 | ₩71,226 | ₩69,686 | ₩70,396 | +0.54% | 495.2만 |
|---|
| 2026.03.23 | ₩71,427 | ₩72,431 | ₩70,583 | ₩70,891 | -0.75% | 2010.6만 |
|---|
| 2026.03.20 | ₩71,172 | ₩71,199 | ₩68,616 | ₩69,419 | -2.46% | 568.2만 |
|---|
| 2026.03.19 | ₩70,891 | ₩72,176 | ₩70,516 | ₩71,507 | +0.87% | 491만 |
|---|
| 2026.03.18 | ₩73,421 | ₩73,702 | ₩71,855 | ₩71,922 | -2.04% | 409.7만 |
|---|
| 2026.03.17 | ₩74,305 | ₩74,760 | ₩73,796 | ₩73,957 | -0.47% | 187.7만 |
|---|
| 2026.03.16 | ₩73,421 | ₩74,238 | ₩73,180 | ₩73,555 | +0.18% | 301만 |
|---|
| 2026.03.13 | ₩73,662 | ₩74,331 | ₩71,935 | ₩72,123 | -2.09% | 398만 |
|---|
| 2026.03.12 | ₩74,104 | ₩74,238 | ₩72,953 | ₩72,966 | -1.54% | 456.1만 |
|---|
| 2026.03.11 | ₩75,590 | ₩76,125 | ₩74,626 | ₩75,295 | -0.39% | 313.3만 |
|---|
| 2026.03.10 | ₩75,616 | ₩76,875 | ₩74,960 | ₩75,456 | -0.21% | 585.9만 |
|---|
| 2026.03.09 | ₩73,113 | ₩76,112 | ₩72,230 | ₩75,764 | +3.63% | 710.7만 |
|---|
| 2026.03.06 | ₩74,693 | ₩75,295 | ₩73,863 | ₩74,452 | -0.32% | 508.7만 |
|---|
| 2026.03.05 | ₩76,647 | ₩77,450 | ₩75,215 | ₩76,513 | -0.17% | 634.9만 |
|---|
| 2026.03.04 | ₩76,594 | ₩77,812 | ₩76,138 | ₩77,383 | +1.03% | 476.8만 |
|---|
| 2026.03.03 | ₩75,121 | ₩76,821 | ₩73,890 | ₩76,299 | +1.57% | 650.7만 |
|---|
| 2026.03.02 | ₩75,924 | ₩78,186 | ₩75,790 | ₩77,678 | +2.31% | 468.8만 |
|---|
| 2026.02.27 | ₩76,942 | ₩77,785 | ₩76,620 | ₩77,651 | +0.92% | 376.5만 |
|---|
| 2026.02.26 | ₩79,338 | ₩79,338 | ₩77,276 | ₩78,387 | -1.20% | 362.3만 |
|---|
| 2026.02.25 | ₩78,601 | ₩79,405 | ₩78,601 | ₩79,271 | +0.85% | 225.8만 |
|---|
| 2026.02.24 | ₩76,741 | ₩78,186 | ₩76,326 | ₩77,999 | +1.64% | 242.3만 |
|---|
| 2026.02.23 | ₩78,106 | ₩78,575 | ₩76,420 | ₩76,875 | -1.58% | 552.9만 |
|---|
| 2026.02.20 | ₩76,861 | ₩78,615 | ₩76,768 | ₩78,494 | +2.12% | 435.6만 |
|---|
| 2026.02.19 | ₩77,263 | ₩77,785 | ₩76,754 | ₩77,397 | +0.17% | 276.9만 |
|---|
| 2026.02.18 | ₩77,330 | ₩78,481 | ₩77,062 | ₩77,812 | +0.62% | 288.5만 |
|---|
| 2026.02.17 | ₩76,433 | ₩77,517 | ₩75,469 | ₩77,035 | +0.79% | 1118.9만 |
|---|
| 2026.02.13 | ₩76,821 | ₩77,852 | ₩75,884 | ₩76,794 | -0.03% | 582.1만 |
|---|
| 2026.02.12 | ₩79,753 | ₩79,994 | ₩76,567 | ₩76,781 | -3.73% | 522.7만 |
|---|
| 2026.02.11 | ₩80,248 | ₩80,409 | ₩78,588 | ₩79,231 | -1.27% | 394.3만 |
|---|
| 2026.02.10 | ₩79,940 | ₩80,288 | ₩79,137 | ₩79,271 | -0.84% | 316만 |
|---|
| 2026.02.09 | ₩78,682 | ₩80,154 | ₩78,427 | ₩79,686 | +1.28% | 745.6만 |
|---|
| 2026.02.06 | ₩76,888 | ₩79,351 | ₩76,781 | ₩78,990 | +2.73% | 601.6만 |
|---|
| 2026.02.05 | ₩76,808 | ₩77,423 | ₩75,670 | ₩76,045 | -0.99% | 698.2만 |
|---|
| 2026.02.04 | ₩78,963 | ₩79,244 | ₩77,022 | ₩78,012 | -1.20% | 693.7만 |
|---|
| 2026.02.03 | ₩80,382 | ₩80,542 | ₩77,557 | ₩78,802 | -1.97% | 466.2만 |
|---|
| 2026.02.02 | ₩78,842 | ₩80,529 | ₩78,802 | ₩80,194 | +1.71% | 449.1만 |
|---|
| 2026.01.30 | ₩79,364 | ₩79,927 | ₩78,294 | ₩79,364 | 0.00% | 920.8만 |
|---|
| 2026.01.29 | ₩80,449 | ₩80,596 | ₩77,798 | ₩79,886 | -0.70% | 357.8만 |
|---|
| 2026.01.28 | ₩80,636 | ₩80,810 | ₩79,913 | ₩80,248 | -0.48% | 289.6만 |
|---|
| 2026.01.27 | ₩79,980 | ₩80,516 | ₩79,846 | ₩80,301 | +0.40% | 190만 |
|---|
| 2026.01.26 | ₩79,137 | ₩79,967 | ₩79,030 | ₩79,659 | +0.66% | 269.6만 |
|---|
| 2026.01.23 | ₩78,628 | ₩79,257 | ₩78,387 | ₩78,842 | +0.27% | 318.3만 |
|---|
| 2026.01.22 | ₩79,030 | ₩79,324 | ₩78,387 | ₩78,816 | -0.27% | 308.9만 |
|---|
| 2026.01.21 | ₩76,727 | ₩78,789 | ₩76,406 | ₩78,012 | +1.67% | 519.5만 |
|---|
| 2026.01.20 | ₩77,196 | ₩77,932 | ₩76,058 | ₩76,286 | -1.18% | 759.2만 |
|---|
| 2026.01.16 | ₩80,020 | ₩80,141 | ₩79,190 | ₩79,538 | -0.60% | 243.7만 |
|---|
| 2026.01.15 | ₩80,261 | ₩80,449 | ₩79,485 | ₩79,699 | -0.70% | 300.8만 |
|---|
| 2026.01.14 | ₩79,445 | ₩79,605 | ₩78,334 | ₩79,324 | -0.15% | 429.3만 |
|---|
| 2026.01.13 | ₩80,529 | ₩80,623 | ₩79,538 | ₩80,074 | -0.57% | 260.7만 |
|---|
| 2026.01.12 | ₩79,391 | ₩80,636 | ₩79,391 | ₩80,422 | +1.30% | 246.9만 |
|---|
| 2026.01.09 | ₩79,391 | ₩80,475 | ₩79,083 | ₩80,181 | +0.99% | 706.6만 |
|---|
| 2026.01.08 | ₩79,030 | ₩79,418 | ₩78,709 | ₩79,150 | +0.15% | 259.4만 |
|---|
| 2026.01.07 | ₩79,806 | ₩80,221 | ₩79,137 | ₩79,217 | -0.74% | 205.9만 |
|---|
| 2026.01.06 | ₩78,829 | ₩79,846 | ₩78,802 | ₩79,739 | +1.15% | 708.1만 |
|---|
| 2026.01.05 | ₩78,534 | ₩79,204 | ₩78,508 | ₩78,816 | +0.36% | 340.9만 |
|---|
| 2026.01.02 | ₩78,360 | ₩78,628 | ₩77,022 | ₩77,771 | -0.75% | 505.1만 |
|---|
| 2025.12.31 | ₩78,749 | ₩78,775 | ₩77,477 | ₩77,531 | -1.55% | 262.3만 |
|---|
| 2025.12.30 | ₩78,829 | ₩79,083 | ₩78,628 | ₩78,709 | -0.15% | 171만 |
|---|
| 2025.12.29 | ₩78,842 | ₩79,244 | ₩78,508 | ₩78,923 | +0.10% | 309.8만 |
|---|
| 2025.12.26 | ₩79,579 | ₩79,806 | ₩79,257 | ₩79,485 | -0.12% | 175.9만 |
|---|
| 2025.12.24 | ₩79,003 | ₩79,659 | ₩78,976 | ₩79,538 | +0.68% | 146.1만 |
|---|
| 2025.12.23 | ₩78,253 | ₩79,231 | ₩78,240 | ₩79,150 | +1.15% | 226.3만 |
|---|
| 2025.12.22 | ₩78,280 | ₩78,615 | ₩77,999 | ₩78,481 | +0.26% | 574.1만 |
|---|
| 2025.12.19 | ₩76,647 | ₩77,624 | ₩76,607 | ₩77,517 | +1.14% | 254.6만 |
|---|
| 2025.12.18 | ₩76,406 | ₩77,116 | ₩75,817 | ₩76,165 | -0.32% | 325.1만 |
|---|
| 2025.12.17 | ₩76,968 | ₩77,089 | ₩75,014 | ₩75,041 | -2.50% | 397.6만 |
|---|
| 2025.12.16 | ₩76,848 | ₩77,263 | ₩75,884 | ₩76,754 | -0.12% | 351.3만 |
|---|
| 2025.12.15 | ₩78,334 | ₩78,334 | ₩76,861 | ₩77,196 | -1.45% | 310.9만 |
|---|
| 2025.12.12 | ₩78,949 | ₩79,083 | ₩76,848 | ₩77,423 | -1.93% | 354.5만 |
|---|
| 2025.12.11 | ₩78,253 | ₩79,190 | ₩77,584 | ₩79,177 | +1.18% | 281.8만 |
|---|
| 2025.12.10 | ₩77,678 | ₩79,137 | ₩77,410 | ₩78,802 | +1.45% | 271만 |
|---|
| 2025.12.09 | ₩77,838 | ₩78,334 | ₩77,705 | ₩77,825 | -0.02% | 239만 |
|---|
| 2025.12.08 | ₩78,628 | ₩78,642 | ₩77,477 | ₩77,946 | -0.87% | 222만 |
|---|
| 2025.12.05 | ₩78,387 | ₩79,057 | ₩78,173 | ₩78,414 | +0.03% | 234.2만 |
|---|
| 2025.12.04 | ₩78,374 | ₩78,414 | ₩77,490 | ₩78,186 | -0.24% | 257만 |
|---|
| 2025.12.03 | ₩77,330 | ₩78,294 | ₩77,116 | ₩78,053 | +0.93% | 235.9만 |
|---|
| 2025.12.02 | ₩77,624 | ₩78,066 | ₩77,049 | ₩77,544 | -0.10% | 232.8만 |
|---|
| 2025.12.01 | ₩76,942 | ₩77,892 | ₩76,928 | ₩77,276 | +0.43% | 307.8만 |
|---|
| 2025.11.28 | ₩77,437 | ₩78,053 | ₩77,357 | ₩77,986 | +0.71% | 185.1만 |
|---|
| 2025.11.26 | ₩76,741 | ₩77,638 | ₩76,527 | ₩77,169 | +0.56% | 308.1만 |
|---|
| 2025.11.25 | ₩74,733 | ₩76,433 | ₩73,796 | ₩76,165 | +1.92% | 673만 |
|---|
| 2025.11.24 | ₩73,434 | ₩75,068 | ₩73,194 | ₩74,773 | +1.82% | 368만 |
|---|
| 2025.11.21 | ₩71,721 | ₩73,836 | ₩70,838 | ₩72,631 | +1.27% | 621.2만 |
|---|
| 2025.11.20 | ₩75,764 | ₩76,353 | ₩71,105 | ₩71,226 | -5.99% | 544.2만 |
|---|
| 2025.11.19 | ₩73,086 | ₩74,546 | ₩72,638 | ₩73,481 | +0.54% | 738.8만 |
|---|
| 2025.11.18 | ₩73,368 | ₩74,064 | ₩72,016 | ₩72,959 | -0.56% | 1586만 |
|---|
| 2025.11.17 | ₩75,114 | ₩76,018 | ₩73,421 | ₩74,204 | -1.21% | 1427.9만 |
|---|
| 2025.11.14 | ₩74,151 | ₩76,466 | ₩73,675 | ₩75,623 | +1.99% | 993.4만 |
|---|
| 2025.11.13 | ₩77,624 | ₩77,705 | ₩75,342 | ₩75,690 | -2.49% | 673.3만 |
|---|
| 2025.11.12 | ₩78,642 | ₩78,655 | ₩77,745 | ₩78,287 | -0.45% | 332만 |
|---|
| 2025.11.11 | ₩77,517 | ₩78,354 | ₩77,263 | ₩78,207 | +0.89% | 329.9만 |
|---|
| 2025.11.10 | ₩76,935 | ₩78,033 | ₩76,426 | ₩77,852 | +1.19% | 529.1만 |
|---|
| 2025.11.07 | ₩74,853 | ₩75,556 | ₩73,341 | ₩75,516 | +0.89% | 1048.8만 |
|---|
| 2025.11.06 | ₩76,821 | ₩77,029 | ₩75,054 | ₩75,389 | -1.86% | 761만 |
|---|
| 2025.11.05 | ₩76,500 | ₩77,832 | ₩76,306 | ₩77,055 | +0.73% | 430.5만 |
|---|
| 2025.11.04 | ₩76,761 | ₩77,638 | ₩76,413 | ₩76,607 | -0.20% | 568만 |
|---|
| 2025.11.03 | ₩78,983 | ₩79,003 | ₩77,678 | ₩78,461 | -0.66% | 412.5만 |
|---|
| 2025.10.31 | ₩78,842 | ₩78,849 | ₩77,524 | ₩78,146 | -0.88% | 902.7만 |
|---|
| 2025.10.30 | ₩78,628 | ₩79,097 | ₩77,691 | ₩77,705 | -1.17% | 686.6만 |
|---|
| 2025.10.29 | ₩79,739 | ₩79,973 | ₩78,394 | ₩79,411 | -0.41% | 883.2만 |
|---|
| 2025.10.28 | ₩79,371 | ₩79,806 | ₩78,869 | ₩79,364 | -0.01% | 443.8만 |
|---|
| 2025.10.27 | ₩78,421 | ₩79,036 | ₩78,267 | ₩78,956 | +0.68% | 469.2만 |
|---|
| 2025.10.24 | ₩76,988 | ₩77,437 | ₩76,814 | ₩77,129 | +0.18% | 446만 |
|---|
| 2025.10.23 | ₩75,128 | ₩76,165 | ₩75,068 | ₩75,911 | +1.04% | 361.9만 |
|---|
| 2025.10.22 | ₩76,025 | ₩76,025 | ₩74,070 | ₩75,088 | -1.23% | 684.3만 |
|---|
| 2025.10.21 | ₩75,918 | ₩76,259 | ₩75,610 | ₩75,857 | -0.08% | 389.3만 |
|---|
| 2025.10.20 | ₩75,001 | ₩76,092 | ₩74,994 | ₩75,891 | +1.19% | 953.6만 |
|---|
| 2025.10.17 | ₩73,260 | ₩74,646 | ₩72,966 | ₩74,338 | +1.47% | 731만 |
|---|
| 2025.10.16 | ₩74,940 | ₩75,355 | ₩72,772 | ₩73,562 | -1.84% | 821.9만 |
|---|
| 2025.10.15 | ₩74,934 | ₩75,703 | ₩73,187 | ₩74,559 | -0.50% | 1272.5만 |
|---|
| 2025.10.14 | ₩72,805 | ₩74,733 | ₩71,922 | ₩73,936 | +1.55% | 552.5만 |
|---|
| 2025.10.13 | ₩73,595 | ₩74,472 | ₩73,414 | ₩74,124 | +0.72% | 501만 |
|---|
| 2025.10.10 | ₩76,272 | ₩76,667 | ₩71,882 | ₩71,942 | -5.68% | 919.5만 |
|---|