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 | ₩96,169 | ₩96,920 | ₩95,888 | ₩96,706 | +0.56% | 436.6만 |
| 2026.10.08 | ₩95,848 | ₩96,411 | ₩94,775 | ₩95,593 | -0.27% | 354.1만 |
| 2026.10.07 | ₩96,102 | ₩96,625 | ₩95,553 | ₩96,438 | +0.35% | 461.6만 |
| 2026.10.06 | ₩96,719 | ₩97,564 | ₩96,652 | ₩96,947 | +0.24% | 195.5만 |
| 2026.10.05 | ₩94,641 | ₩96,330 | ₩94,641 | ₩95,915 | +1.35% | 242.8만 |
| 2026.10.02 | ₩94,882 | ₩95,378 | ₩94,051 | ₩94,641 | -0.25% | 486.8만 |
| 2026.10.01 | ₩93,407 | ₩93,689 | ₩92,039 | ₩93,313 | -0.10% | 396.4만 |
| 2026.09.30 | ₩93,890 | ₩94,654 | ₩92,884 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩92,965 |
| -0.99% |
| 277.5만 |
| 2026.09.29 | ₩94,037 | ₩94,078 | ₩92,951 | ₩93,407 | -0.67% | 245.6만 |
|---|
| 2026.09.28 | ₩94,426 | ₩94,708 | ₩93,286 | ₩93,716 | -0.75% | 432.4만 |
|---|
| 2026.09.25 | ₩94,547 | ₩95,392 | ₩93,943 | ₩95,177 | +0.67% | 234.2만 |
|---|
| 2026.09.24 | ₩93,407 | ₩94,614 | ₩93,233 | ₩94,212 | +0.86% | 215.1만 |
|---|
| 2026.09.23 | ₩95,606 | ₩95,660 | ₩94,051 | ₩94,373 | -1.29% | 251.9만 |
|---|
| 2026.09.22 | ₩96,035 | ₩96,344 | ₩95,740 | ₩95,928 | -0.11% | 298.9만 |
|---|
| 2026.09.21 | ₩94,185 | ₩96,303 | ₩94,145 | ₩95,941 | +1.87% | 940.9만 |
|---|
| 2026.09.18 | ₩93,045 | ₩93,166 | ₩92,173 | ₩93,045 | 0.00% | 198.6만 |
|---|
| 2026.09.17 | ₩93,058 | ₩93,112 | ₩92,281 | ₩92,911 | -0.16% | 252.8만 |
|---|
| 2026.09.16 | ₩92,173 | ₩92,683 | ₩89,760 | ₩90,873 | -1.41% | 265만 |
|---|
| 2026.09.15 | ₩92,321 | ₩92,401 | ₩91,382 | ₩91,691 | -0.68% | 184.9만 |
|---|
| 2026.09.14 | ₩92,080 | ₩93,179 | ₩91,811 | ₩92,509 | +0.47% | 265.8만 |
|---|
| 2026.09.11 | ₩93,488 | ₩93,890 | ₩93,233 | ₩93,367 | -0.13% | 329.7만 |
|---|
| 2026.09.10 | ₩91,919 | ₩92,401 | ₩91,583 | ₩91,852 | -0.07% | 332.9만 |
|---|
| 2026.09.09 | ₩93,407 | ₩93,474 | ₩92,629 | ₩92,991 | -0.45% | 257.2만 |
|---|
| 2026.09.08 | ₩94,641 | ₩94,788 | ₩93,675 | ₩93,876 | -0.81% | 301.9만 |
|---|
| 2026.09.04 | ₩95,392 | ₩95,593 | ₩94,654 | ₩94,936 | -0.48% | 179.9만 |
|---|
| 2026.09.03 | ₩94,426 | ₩95,941 | ₩94,332 | ₩95,700 | +1.35% | 213.1만 |
|---|
| 2026.09.02 | ₩93,112 | ₩94,078 | ₩92,924 | ₩93,769 | +0.71% | 206.8만 |
|---|
| 2026.09.01 | ₩93,018 | ₩93,662 | ₩92,401 | ₩92,938 | -0.09% | 613.5만 |
|---|
| 2026.08.31 | ₩94,346 | ₩94,507 | ₩93,702 | ₩94,252 | -0.10% | 281.1만 |
|---|
| 2026.08.28 | ₩95,445 | ₩96,330 | ₩94,600 | ₩94,855 | -0.62% | 248.8만 |
|---|
| 2026.08.27 | ₩94,708 | ₩95,633 | ₩94,386 | ₩95,298 | +0.62% | 629.8만 |
|---|
| 2026.08.26 | ₩93,756 | ₩94,413 | ₩93,595 | ₩94,078 | +0.34% | 173.2만 |
|---|
| 2026.08.25 | ₩94,131 | ₩94,279 | ₩93,394 | ₩94,064 | -0.07% | 409.3만 |
|---|
| 2026.08.24 | ₩93,823 | ₩93,917 | ₩93,166 | ₩93,501 | -0.34% | 287.3만 |
|---|
| 2026.08.21 | ₩94,158 | ₩94,587 | ₩93,689 | ₩94,064 | -0.10% | 196.8만 |
|---|
| 2026.08.20 | ₩94,185 | ₩94,708 | ₩93,219 | ₩93,340 | -0.90% | 218.3만 |
|---|
| 2026.08.19 | ₩95,271 | ₩95,794 | ₩94,735 | ₩94,949 | -0.34% | 275.1만 |
|---|
| 2026.08.18 | ₩94,882 | ₩95,083 | ₩94,453 | ₩94,574 | -0.33% | 337.2만 |
|---|
| 2026.08.17 | ₩96,773 | ₩96,907 | ₩95,834 | ₩95,874 | -0.93% | 216.7만 |
|---|
| 2026.08.14 | ₩97,363 | ₩97,443 | ₩96,598 | ₩96,813 | -0.56% | 252.2만 |
|---|
| 2026.08.13 | ₩96,518 | ₩97,618 | ₩96,344 | ₩97,242 | +0.75% | 185.8만 |
|---|
| 2026.08.12 | ₩96,464 | ₩96,505 | ₩95,620 | ₩95,928 | -0.56% | 211.2만 |
|---|
| 2026.08.11 | ₩96,451 | ₩96,451 | ₩95,177 | ₩95,418 | -1.07% | 158만 |
|---|
| 2026.08.10 | ₩95,968 | ₩96,585 | ₩95,807 | ₩96,089 | +0.13% | 230.1만 |
|---|
| 2026.08.07 | ₩95,620 | ₩96,317 | ₩95,271 | ₩96,116 | +0.52% | 380.3만 |
|---|
| 2026.08.06 | ₩95,432 | ₩95,848 | ₩94,775 | ₩95,043 | -0.41% | 207.9만 |
|---|
| 2026.08.05 | ₩96,867 | ₩97,108 | ₩95,284 | ₩95,365 | -1.55% | 344.1만 |
|---|
| 2026.08.04 | ₩93,139 | ₩96,263 | ₩93,126 | ₩95,727 | +2.78% | 498.6만 |
|---|
| 2026.08.03 | ₩90,430 | ₩92,643 | ₩90,377 | ₩92,442 | +2.22% | 359.3만 |
|---|
| 2026.07.31 | ₩89,344 | ₩90,323 | ₩87,641 | ₩89,827 | +0.54% | 352.8만 |
|---|
| 2026.07.30 | ₩87,293 | ₩88,808 | ₩86,984 | ₩88,633 | +1.54% | 283만 |
|---|
| 2026.07.29 | ₩88,285 | ₩88,942 | ₩85,697 | ₩85,831 | -2.78% | 380.9만 |
|---|
| 2026.07.28 | ₩88,124 | ₩88,969 | ₩87,373 | ₩88,473 | +0.40% | 240.6만 |
|---|
| 2026.07.27 | ₩89,505 | ₩89,639 | ₩87,360 | ₩88,097 | -1.57% | 298.9만 |
|---|
| 2026.07.24 | ₩87,963 | ₩89,223 | ₩87,695 | ₩88,057 | +0.11% | 246.6만 |
|---|
| 2026.07.23 | ₩88,218 | ₩89,009 | ₩87,226 | ₩87,976 | -0.27% | 250.3만 |
|---|
| 2026.07.22 | ₩90,015 | ₩90,819 | ₩89,934 | ₩90,202 | +0.21% | 212.2만 |
|---|
| 2026.07.21 | ₩89,921 | ₩90,591 | ₩89,425 | ₩90,430 | +0.57% | 176.6만 |
|---|
| 2026.07.20 | ₩90,095 | ₩90,524 | ₩88,808 | ₩88,942 | -1.28% | 258.9만 |
|---|
| 2026.07.17 | ₩88,915 | ₩90,216 | ₩88,647 | ₩89,197 | +0.32% | 279.3만 |
|---|
| 2026.07.16 | ₩91,570 | ₩92,026 | ₩90,403 | ₩91,114 | -0.50% | 251.8만 |
|---|
| 2026.07.15 | ₩91,946 | ₩92,267 | ₩90,993 | ₩92,066 | +0.13% | 268.8만 |
|---|
| 2026.07.14 | ₩91,141 | ₩91,758 | ₩90,645 | ₩91,382 | +0.26% | 375.2만 |
|---|
| 2026.07.13 | ₩91,583 | ₩91,919 | ₩90,471 | ₩90,739 | -0.92% | 394.5만 |
|---|
| 2026.07.10 | ₩91,490 | ₩92,294 | ₩90,538 | ₩92,147 | +0.72% | 234.3만 |
|---|
| 2026.07.09 | ₩90,363 | ₩91,490 | ₩89,974 | ₩91,409 | +1.16% | 187.9만 |
|---|
| 2026.07.08 | ₩89,398 | ₩90,095 | ₩88,499 | ₩89,881 | +0.54% | 433.4만 |
|---|
| 2026.07.07 | ₩91,114 | ₩91,302 | ₩89,907 | ₩90,497 | -0.68% | 292.4만 |
|---|
| 2026.07.06 | ₩90,739 | ₩91,651 | ₩90,457 | ₩91,396 | +0.72% | 262.2만 |
|---|
| 2026.07.02 | ₩90,444 | ₩91,409 | ₩88,687 | ₩89,840 | -0.67% | 320.3만 |
|---|
| 2026.07.01 | ₩89,961 | ₩91,020 | ₩89,304 | ₩90,122 | +0.18% | 288.5만 |
|---|
| 2026.06.30 | ₩89,076 | ₩90,685 | ₩88,996 | ₩90,350 | +1.43% | 260.5만 |
|---|
| 2026.06.29 | ₩87,936 | ₩89,130 | ₩86,917 | ₩88,969 | +1.17% | 557.3만 |
|---|
| 2026.06.26 | ₩86,166 | ₩87,976 | ₩85,684 | ₩86,381 | +0.25% | 275.3만 |
|---|
| 2026.06.25 | ₩88,566 | ₩88,674 | ₩86,381 | ₩87,226 | -1.51% | 315.4만 |
|---|
| 2026.06.24 | ₩87,695 | ₩88,848 | ₩86,689 | ₩87,239 | -0.52% | 301.9만 |
|---|
| 2026.06.23 | ₩87,534 | ₩88,969 | ₩87,199 | ₩87,534 | 0.00% | 290.3만 |
|---|
| 2026.06.22 | ₩90,940 | ₩91,530 | ₩89,827 | ₩90,108 | -0.91% | 268.5만 |
|---|
| 2026.06.18 | ₩90,967 | ₩91,074 | ₩90,028 | ₩90,658 | -0.34% | 225.5만 |
|---|
| 2026.06.17 | ₩91,436 | ₩91,651 | ₩88,513 | ₩88,969 | -2.70% | 351.2만 |
|---|
| 2026.06.16 | ₩92,254 | ₩92,455 | ₩91,114 | ₩91,235 | -1.10% | 339.8만 |
|---|
| 2026.06.15 | ₩91,610 | ₩92,777 | ₩91,597 | ₩92,281 | +0.73% | 329.3만 |
|---|
| 2026.06.12 | ₩88,928 | ₩89,827 | ₩87,588 | ₩89,183 | +0.29% | 586.8만 |
|---|
| 2026.06.11 | ₩86,139 | ₩88,808 | ₩85,147 | ₩88,271 | +2.48% | 1103.1만 |
|---|
| 2026.06.10 | ₩87,279 | ₩88,486 | ₩85,375 | ₩85,375 | -2.18% | 350.5만 |
|---|
| 2026.06.09 | ₩89,760 | ₩90,551 | ₩84,705 | ₩88,218 | -1.72% | 591.8만 |
|---|
| 2026.06.08 | ₩89,693 | ₩90,189 | ₩88,499 | ₩88,727 | -1.08% | 380.7만 |
|---|
| 2026.06.05 | ₩91,972 | ₩92,080 | ₩87,829 | ₩88,312 | -3.98% | 594.7만 |
|---|
| 2026.06.04 | ₩91,946 | ₩93,488 | ₩91,811 | ₩93,152 | +1.31% | 244.8만 |
|---|
| 2026.06.03 | ₩93,474 | ₩93,622 | ₩92,348 | ₩92,509 | -1.03% | 262.9만 |
|---|
| 2026.06.02 | ₩93,206 | ₩94,037 | ₩93,139 | ₩93,823 | +0.66% | 427.9만 |
|---|
| 2026.06.01 | ₩92,857 | ₩94,024 | ₩92,656 | ₩93,568 | +0.77% | 318.8만 |
|---|
| 2026.05.29 | ₩92,951 | ₩93,488 | ₩92,670 | ₩93,112 | +0.17% | 288.3만 |
|---|
| 2026.05.28 | ₩91,624 | ₩92,817 | ₩91,369 | ₩92,683 | +1.16% | 233.7만 |
|---|
| 2026.05.27 | ₩91,785 | ₩91,905 | ₩91,128 | ₩91,691 | -0.10% | 207.8만 |
|---|
| 2026.05.26 | ₩91,597 | ₩92,093 | ₩91,195 | ₩91,704 | +0.12% | 229.5만 |
|---|
| 2026.05.22 | ₩90,672 | ₩91,342 | ₩90,269 | ₩90,524 | -0.16% | 347.6만 |
|---|
| 2026.05.21 | ₩88,875 | ₩90,390 | ₩88,513 | ₩89,881 | +1.13% | 304.6만 |
|---|
| 2026.05.20 | ₩88,191 | ₩89,679 | ₩87,789 | ₩89,559 | +1.55% | 345.3만 |
|---|
| 2026.05.19 | ₩88,017 | ₩88,687 | ₩87,212 | ₩87,762 | -0.29% | 284.5만 |
|---|
| 2026.05.18 | ₩89,237 | ₩89,612 | ₩87,695 | ₩88,915 | -0.36% | 418.2만 |
|---|
| 2026.05.15 | ₩89,760 | ₩90,122 | ₩88,808 | ₩89,076 | -0.76% | 300.9만 |
|---|
| 2026.05.14 | ₩90,243 | ₩91,651 | ₩90,229 | ₩91,315 | +1.19% | 285.5만 |
|---|
| 2026.05.13 | ₩88,996 | ₩90,296 | ₩88,285 | ₩89,921 | +1.04% | 214.3만 |
|---|
| 2026.05.12 | ₩88,647 | ₩89,089 | ₩87,400 | ₩88,942 | +0.33% | 486.7만 |
|---|
| 2026.05.11 | ₩88,553 | ₩89,572 | ₩88,526 | ₩89,183 | +0.71% | 252.2만 |
|---|
| 2026.05.08 | ₩88,191 | ₩88,942 | ₩88,124 | ₩88,794 | +0.68% | 224.5만 |
|---|
| 2026.05.07 | ₩88,271 | ₩88,499 | ₩86,998 | ₩87,400 | -0.99% | 466.2만 |
|---|
| 2026.05.06 | ₩86,622 | ₩88,151 | ₩86,555 | ₩87,976 | +1.56% | 450.8만 |
|---|
| 2026.05.05 | ₩85,147 | ₩85,911 | ₩85,094 | ₩85,590 | +0.52% | 273.3만 |
|---|
| 2026.05.04 | ₩84,758 | ₩85,228 | ₩83,565 | ₩84,289 | -0.55% | 470.1만 |
|---|
| 2026.05.01 | ₩85,053 | ₩85,898 | ₩84,866 | ₩84,892 | -0.19% | 317.8만 |
|---|
| 2026.04.30 | ₩83,551 | ₩84,745 | ₩82,559 | ₩84,423 | +1.04% | 583.2만 |
|---|
| 2026.04.29 | ₩82,693 | ₩82,961 | ₩82,090 | ₩82,854 | +0.19% | 538.1만 |
|---|
| 2026.04.28 | ₩82,908 | ₩83,149 | ₩82,304 | ₩82,868 | -0.05% | 232.7만 |
|---|
| 2026.04.27 | ₩83,230 | ₩83,793 | ₩83,029 | ₩83,699 | +0.56% | 242.6만 |
|---|
| 2026.04.24 | ₩82,693 | ₩83,551 | ₩82,291 | ₩83,417 | +0.88% | 398만 |
|---|
| 2026.04.23 | ₩82,452 | ₩83,096 | ₩80,762 | ₩82,211 | -0.29% | 488.4만 |
|---|
| 2026.04.22 | ₩82,398 | ₩82,908 | ₩82,170 | ₩82,841 | +0.54% | 276.2만 |
|---|
| 2026.04.21 | ₩82,640 | ₩82,881 | ₩80,883 | ₩81,232 | -1.70% | 438.9만 |
|---|
| 2026.04.20 | ₩82,304 | ₩82,573 | ₩81,701 | ₩82,291 | -0.02% | 429.8만 |
|---|
| 2026.04.17 | ₩81,714 | ₩83,163 | ₩81,661 | ₩82,626 | +1.12% | 534.2만 |
|---|
| 2026.04.16 | ₩80,575 | ₩80,977 | ₩80,012 | ₩80,695 | +0.15% | 484.3만 |
|---|
| 2026.04.15 | ₩79,287 | ₩80,414 | ₩79,059 | ₩80,320 | +1.30% | 319.4만 |
|---|
| 2026.04.14 | ₩77,598 | ₩79,140 | ₩77,571 | ₩79,100 | +1.94% | 1538.2만 |
|---|
| 2026.04.13 | ₩75,278 | ₩77,276 | ₩75,117 | ₩77,209 | +2.57% | 273.4만 |
|---|
| 2026.04.10 | ₩76,163 | ₩76,337 | ₩75,546 | ₩75,734 | -0.56% | 205.1만 |
|---|
| 2026.04.09 | ₩74,795 | ₩76,177 | ₩74,541 | ₩75,882 | +1.45% | 304.9만 |
|---|
| 2026.04.08 | ₩75,117 | ₩75,278 | ₩74,058 | ₩75,010 | -0.14% | 426.5만 |
|---|
| 2026.04.07 | ₩70,867 | ₩71,483 | ₩69,646 | ₩71,403 | +0.76% | 584.1만 |
|---|
| 2026.04.06 | ₩70,692 | ₩71,524 | ₩70,625 | ₩71,363 | +0.95% | 318.8만 |
|---|
| 2026.04.02 | ₩68,681 | ₩71,148 | ₩68,399 | ₩70,719 | +2.97% | 457만 |
|---|
| 2026.04.01 | ₩70,330 | ₩71,322 | ₩70,142 | ₩70,598 | +0.38% | 583.8만 |
|---|
| 2026.03.31 | ₩67,206 | ₩69,821 | ₩67,018 | ₩69,566 | +3.51% | 814만 |
|---|
| 2026.03.30 | ₩67,447 | ₩67,514 | ₩65,208 | ₩65,785 | -2.47% | 690.4만 |
|---|
| 2026.03.27 | ₩68,024 | ₩68,051 | ₩66,026 | ₩66,214 | -2.66% | 541.8만 |
|---|
| 2026.03.26 | ₩70,075 | ₩70,692 | ₩68,533 | ₩68,600 | -2.10% | 428.1만 |
|---|
| 2026.03.25 | ₩71,524 | ₩72,006 | ₩70,585 | ₩71,121 | -0.56% | 328.2만 |
|---|
| 2026.03.24 | ₩70,142 | ₩71,349 | ₩69,807 | ₩70,518 | +0.54% | 495.2만 |
|---|
| 2026.03.23 | ₩71,550 | ₩72,556 | ₩70,706 | ₩71,014 | -0.75% | 2010.6만 |
|---|
| 2026.03.20 | ₩71,296 | ₩71,322 | ₩68,735 | ₩69,539 | -2.46% | 568.2만 |
|---|
| 2026.03.19 | ₩71,014 | ₩72,301 | ₩70,639 | ₩71,631 | +0.87% | 491만 |
|---|
| 2026.03.18 | ₩73,548 | ₩73,830 | ₩71,980 | ₩72,047 | -2.04% | 409.7만 |
|---|
| 2026.03.17 | ₩74,433 | ₩74,889 | ₩73,924 | ₩74,085 | -0.47% | 187.7만 |
|---|
| 2026.03.16 | ₩73,548 | ₩74,366 | ₩73,307 | ₩73,682 | +0.18% | 301만 |
|---|
| 2026.03.13 | ₩73,790 | ₩74,460 | ₩72,060 | ₩72,248 | -2.09% | 398만 |
|---|
| 2026.03.12 | ₩74,232 | ₩74,366 | ₩73,079 | ₩73,092 | -1.54% | 456.1만 |
|---|
| 2026.03.11 | ₩75,721 | ₩76,257 | ₩74,755 | ₩75,426 | -0.39% | 313.3만 |
|---|
| 2026.03.10 | ₩75,747 | ₩77,008 | ₩75,090 | ₩75,587 | -0.21% | 585.9만 |
|---|
| 2026.03.09 | ₩73,240 | ₩76,244 | ₩72,355 | ₩75,895 | +3.63% | 710.7만 |
|---|
| 2026.03.06 | ₩74,822 | ₩75,426 | ₩73,991 | ₩74,581 | -0.32% | 508.7만 |
|---|
| 2026.03.05 | ₩76,780 | ₩77,584 | ₩75,345 | ₩76,646 | -0.17% | 634.9만 |
|---|
| 2026.03.04 | ₩76,726 | ₩77,947 | ₩76,270 | ₩77,517 | +1.03% | 476.8만 |
|---|
| 2026.03.03 | ₩75,251 | ₩76,954 | ₩74,018 | ₩76,431 | +1.57% | 650.7만 |
|---|
| 2026.03.02 | ₩76,056 | ₩78,322 | ₩75,922 | ₩77,812 | +2.31% | 468.8만 |
|---|
| 2026.02.27 | ₩77,075 | ₩77,920 | ₩76,753 | ₩77,786 | +0.92% | 376.5만 |
|---|
| 2026.02.26 | ₩79,475 | ₩79,475 | ₩77,410 | ₩78,523 | -1.20% | 362.3만 |
|---|
| 2026.02.25 | ₩78,738 | ₩79,542 | ₩78,738 | ₩79,408 | +0.85% | 225.8만 |
|---|
| 2026.02.24 | ₩76,874 | ₩78,322 | ₩76,458 | ₩78,134 | +1.64% | 242.3만 |
|---|
| 2026.02.23 | ₩78,242 | ₩78,711 | ₩76,552 | ₩77,008 | -1.58% | 552.9만 |
|---|
| 2026.02.20 | ₩76,994 | ₩78,751 | ₩76,901 | ₩78,630 | +2.12% | 435.6만 |
|---|
| 2026.02.19 | ₩77,397 | ₩77,920 | ₩76,887 | ₩77,531 | +0.17% | 276.9만 |
|---|
| 2026.02.18 | ₩77,464 | ₩78,617 | ₩77,196 | ₩77,947 | +0.62% | 288.5만 |
|---|
| 2026.02.17 | ₩76,565 | ₩77,652 | ₩75,600 | ₩77,169 | +0.79% | 1118.9만 |
|---|
| 2026.02.13 | ₩76,954 | ₩77,987 | ₩76,016 | ₩76,927 | -0.03% | 582.1만 |
|---|
| 2026.02.12 | ₩79,891 | ₩80,132 | ₩76,699 | ₩76,914 | -3.73% | 522.7만 |
|---|
| 2026.02.11 | ₩80,387 | ₩80,548 | ₩78,724 | ₩79,368 | -1.27% | 394.3만 |
|---|
| 2026.02.10 | ₩80,079 | ₩80,427 | ₩79,274 | ₩79,408 | -0.84% | 316만 |
|---|
| 2026.02.09 | ₩78,818 | ₩80,293 | ₩78,563 | ₩79,824 | +1.28% | 745.6만 |
|---|
| 2026.02.06 | ₩77,021 | ₩79,489 | ₩76,914 | ₩79,127 | +2.73% | 601.6만 |
|---|
| 2026.02.05 | ₩76,941 | ₩77,558 | ₩75,801 | ₩76,177 | -0.99% | 698.2만 |
|---|
| 2026.02.04 | ₩79,100 | ₩79,381 | ₩77,155 | ₩78,148 | -1.20% | 693.7만 |
|---|
| 2026.02.03 | ₩80,521 | ₩80,682 | ₩77,692 | ₩78,939 | -1.97% | 466.2만 |
|---|
| 2026.02.02 | ₩78,979 | ₩80,669 | ₩78,939 | ₩80,333 | +1.71% | 449.1만 |
|---|
| 2026.01.30 | ₩79,502 | ₩80,065 | ₩78,429 | ₩79,502 | 0.00% | 920.8만 |
|---|
| 2026.01.29 | ₩80,588 | ₩80,736 | ₩77,933 | ₩80,025 | -0.70% | 357.8만 |
|---|
| 2026.01.28 | ₩80,776 | ₩80,950 | ₩80,052 | ₩80,387 | -0.48% | 289.6만 |
|---|
| 2026.01.27 | ₩80,119 | ₩80,655 | ₩79,985 | ₩80,441 | +0.40% | 190만 |
|---|
| 2026.01.26 | ₩79,274 | ₩80,105 | ₩79,167 | ₩79,797 | +0.66% | 269.6만 |
|---|
| 2026.01.23 | ₩78,764 | ₩79,395 | ₩78,523 | ₩78,979 | +0.27% | 318.3만 |
|---|
| 2026.01.22 | ₩79,167 | ₩79,462 | ₩78,523 | ₩78,952 | -0.27% | 308.9만 |
|---|
| 2026.01.21 | ₩76,860 | ₩78,925 | ₩76,539 | ₩78,148 | +1.67% | 519.5만 |
|---|
| 2026.01.20 | ₩77,330 | ₩78,067 | ₩76,190 | ₩76,418 | -1.18% | 759.2만 |
|---|
| 2026.01.16 | ₩80,159 | ₩80,280 | ₩79,328 | ₩79,676 | -0.60% | 243.7만 |
|---|
| 2026.01.15 | ₩80,400 | ₩80,588 | ₩79,623 | ₩79,837 | -0.70% | 300.8만 |
|---|
| 2026.01.14 | ₩79,582 | ₩79,743 | ₩78,469 | ₩79,462 | -0.15% | 429.3만 |
|---|
| 2026.01.13 | ₩80,669 | ₩80,762 | ₩79,676 | ₩80,213 | -0.57% | 260.7만 |
|---|
| 2026.01.12 | ₩79,529 | ₩80,776 | ₩79,529 | ₩80,561 | +1.30% | 246.9만 |
|---|
| 2026.01.09 | ₩79,529 | ₩80,615 | ₩79,220 | ₩80,320 | +0.99% | 706.6만 |
|---|
| 2026.01.08 | ₩79,167 | ₩79,556 | ₩78,845 | ₩79,287 | +0.15% | 259.4만 |
|---|
| 2026.01.07 | ₩79,944 | ₩80,360 | ₩79,274 | ₩79,354 | -0.74% | 205.9만 |
|---|
| 2026.01.06 | ₩78,966 | ₩79,985 | ₩78,939 | ₩79,877 | +1.15% | 708.1만 |
|---|
| 2026.01.05 | ₩78,671 | ₩79,341 | ₩78,644 | ₩78,952 | +0.36% | 340.9만 |
|---|
| 2026.01.02 | ₩78,496 | ₩78,764 | ₩77,155 | ₩77,906 | -0.75% | 505.1만 |
|---|
| 2025.12.31 | ₩78,885 | ₩78,912 | ₩77,611 | ₩77,665 | -1.55% | 262.3만 |
|---|
| 2025.12.30 | ₩78,966 | ₩79,220 | ₩78,764 | ₩78,845 | -0.15% | 171만 |
|---|
| 2025.12.29 | ₩78,979 | ₩79,381 | ₩78,644 | ₩79,059 | +0.10% | 309.8만 |
|---|
| 2025.12.26 | ₩79,717 | ₩79,944 | ₩79,395 | ₩79,623 | -0.12% | 175.9만 |
|---|
| 2025.12.24 | ₩79,140 | ₩79,797 | ₩79,113 | ₩79,676 | +0.68% | 146.1만 |
|---|
| 2025.12.23 | ₩78,389 | ₩79,368 | ₩78,376 | ₩79,287 | +1.15% | 226.3만 |
|---|
| 2025.12.22 | ₩78,416 | ₩78,751 | ₩78,134 | ₩78,617 | +0.26% | 574.1만 |
|---|
| 2025.12.19 | ₩76,780 | ₩77,759 | ₩76,740 | ₩77,652 | +1.14% | 254.6만 |
|---|
| 2025.12.18 | ₩76,539 | ₩77,249 | ₩75,949 | ₩76,297 | -0.32% | 325.1만 |
|---|
| 2025.12.17 | ₩77,102 | ₩77,222 | ₩75,144 | ₩75,171 | -2.50% | 397.6만 |
|---|
| 2025.12.16 | ₩76,981 | ₩77,397 | ₩76,016 | ₩76,887 | -0.12% | 351.3만 |
|---|
| 2025.12.15 | ₩78,469 | ₩78,469 | ₩76,994 | ₩77,330 | -1.45% | 310.9만 |
|---|
| 2025.12.12 | ₩79,086 | ₩79,220 | ₩76,981 | ₩77,558 | -1.93% | 354.5만 |
|---|
| 2025.12.11 | ₩78,389 | ₩79,328 | ₩77,719 | ₩79,314 | +1.18% | 281.8만 |
|---|
| 2025.12.10 | ₩77,812 | ₩79,274 | ₩77,544 | ₩78,939 | +1.45% | 271만 |
|---|
| 2025.12.09 | ₩77,973 | ₩78,469 | ₩77,839 | ₩77,960 | -0.02% | 239만 |
|---|
| 2025.12.08 | ₩78,764 | ₩78,778 | ₩77,611 | ₩78,081 | -0.87% | 222만 |
|---|
| 2025.12.05 | ₩78,523 | ₩79,194 | ₩78,309 | ₩78,550 | +0.03% | 234.2만 |
|---|
| 2025.12.04 | ₩78,510 | ₩78,550 | ₩77,625 | ₩78,322 | -0.24% | 257만 |
|---|
| 2025.12.03 | ₩77,464 | ₩78,429 | ₩77,249 | ₩78,188 | +0.93% | 235.9만 |
|---|
| 2025.12.02 | ₩77,759 | ₩78,201 | ₩77,182 | ₩77,678 | -0.10% | 232.8만 |
|---|
| 2025.12.01 | ₩77,075 | ₩78,027 | ₩77,062 | ₩77,410 | +0.43% | 307.8만 |
|---|
| 2025.11.28 | ₩77,571 | ₩78,188 | ₩77,491 | ₩78,121 | +0.71% | 185.1만 |
|---|
| 2025.11.26 | ₩76,874 | ₩77,772 | ₩76,659 | ₩77,303 | +0.56% | 308.1만 |
|---|
| 2025.11.25 | ₩74,862 | ₩76,565 | ₩73,924 | ₩76,297 | +1.92% | 673만 |
|---|
| 2025.11.24 | ₩73,562 | ₩75,198 | ₩73,320 | ₩74,903 | +1.82% | 368만 |
|---|
| 2025.11.21 | ₩71,845 | ₩73,964 | ₩70,960 | ₩72,757 | +1.27% | 621.2만 |
|---|
| 2025.11.20 | ₩75,895 | ₩76,485 | ₩71,229 | ₩71,349 | -5.99% | 544.2만 |
|---|
| 2025.11.19 | ₩73,213 | ₩74,675 | ₩72,764 | ₩73,609 | +0.54% | 738.8만 |
|---|
| 2025.11.18 | ₩73,495 | ₩74,192 | ₩72,140 | ₩73,086 | -0.56% | 1586만 |
|---|
| 2025.11.17 | ₩75,245 | ₩76,150 | ₩73,548 | ₩74,333 | -1.21% | 1427.9만 |
|---|
| 2025.11.14 | ₩74,279 | ₩76,599 | ₩73,803 | ₩75,754 | +1.99% | 993.4만 |
|---|
| 2025.11.13 | ₩77,759 | ₩77,839 | ₩75,473 | ₩75,821 | -2.49% | 673.3만 |
|---|
| 2025.11.12 | ₩78,778 | ₩78,791 | ₩77,879 | ₩78,423 | -0.45% | 332만 |
|---|
| 2025.11.11 | ₩77,652 | ₩78,490 | ₩77,397 | ₩78,342 | +0.89% | 329.9만 |
|---|
| 2025.11.10 | ₩77,068 | ₩78,168 | ₩76,559 | ₩77,987 | +1.19% | 529.1만 |
|---|
| 2025.11.07 | ₩74,983 | ₩75,687 | ₩73,468 | ₩75,647 | +0.89% | 1048.8만 |
|---|
| 2025.11.06 | ₩76,954 | ₩77,162 | ₩75,184 | ₩75,519 | -1.86% | 761만 |
|---|
| 2025.11.05 | ₩76,632 | ₩77,967 | ₩76,438 | ₩77,189 | +0.73% | 430.5만 |
|---|
| 2025.11.04 | ₩76,894 | ₩77,772 | ₩76,545 | ₩76,740 | -0.20% | 568만 |
|---|
| 2025.11.03 | ₩79,120 | ₩79,140 | ₩77,812 | ₩78,597 | -0.66% | 412.5만 |
|---|
| 2025.10.31 | ₩78,979 | ₩78,986 | ₩77,658 | ₩78,282 | -0.88% | 902.7만 |
|---|
| 2025.10.30 | ₩78,764 | ₩79,234 | ₩77,826 | ₩77,839 | -1.17% | 686.6만 |
|---|
| 2025.10.29 | ₩79,877 | ₩80,112 | ₩78,530 | ₩79,549 | -0.41% | 883.2만 |
|---|
| 2025.10.28 | ₩79,509 | ₩79,944 | ₩79,006 | ₩79,502 | -0.01% | 443.8만 |
|---|
| 2025.10.27 | ₩78,557 | ₩79,173 | ₩78,402 | ₩79,093 | +0.68% | 469.2만 |
|---|
| 2025.10.24 | ₩77,122 | ₩77,571 | ₩76,948 | ₩77,263 | +0.18% | 446만 |
|---|
| 2025.10.23 | ₩75,258 | ₩76,297 | ₩75,198 | ₩76,042 | +1.04% | 361.9만 |
|---|
| 2025.10.22 | ₩76,156 | ₩76,156 | ₩74,199 | ₩75,218 | -1.23% | 684.3만 |
|---|
| 2025.10.21 | ₩76,049 | ₩76,391 | ₩75,741 | ₩75,989 | -0.08% | 389.3만 |
|---|
| 2025.10.20 | ₩75,131 | ₩76,223 | ₩75,124 | ₩76,022 | +1.19% | 953.6만 |
|---|
| 2025.10.17 | ₩73,387 | ₩74,775 | ₩73,092 | ₩74,467 | +1.47% | 731만 |
|---|
| 2025.10.16 | ₩75,070 | ₩75,486 | ₩72,898 | ₩73,689 | -1.84% | 821.9만 |
|---|
| 2025.10.15 | ₩75,064 | ₩75,835 | ₩73,314 | ₩74,688 | -0.50% | 1272.5만 |
|---|
| 2025.10.14 | ₩72,932 | ₩74,862 | ₩72,047 | ₩74,065 | +1.55% | 552.5만 |
|---|
| 2025.10.13 | ₩73,723 | ₩74,601 | ₩73,542 | ₩74,252 | +0.72% | 501만 |
|---|
| 2025.10.10 | ₩76,404 | ₩76,800 | ₩72,006 | ₩72,067 | -5.68% | 919.5만 |
|---|