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 | ₩95,953 | ₩96,702 | ₩95,672 | ₩96,488 | +0.56% | 436.6만 |
| 2026.10.08 | ₩95,632 | ₩96,194 | ₩94,561 | ₩95,377 | -0.27% | 354.1만 |
| 2026.10.07 | ₩95,886 | ₩96,408 | ₩95,337 | ₩96,220 | +0.35% | 461.6만 |
| 2026.10.06 | ₩96,501 | ₩97,344 | ₩96,434 | ₩96,729 | +0.24% | 195.5만 |
| 2026.10.05 | ₩94,428 | ₩96,113 | ₩94,428 | ₩95,699 | +1.35% | 242.8만 |
| 2026.10.02 | ₩94,668 | ₩95,163 | ₩93,839 | ₩94,428 | -0.25% | 486.8만 |
| 2026.10.01 | ₩93,197 | ₩93,478 | ₩91,832 | ₩93,103 | -0.10% | 396.4만 |
| 2026.09.30 | ₩93,678 | ₩94,441 | ₩92,675 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩92,755 |
| -0.99% |
| 277.5만 |
| 2026.09.29 | ₩93,826 | ₩93,866 | ₩92,742 | ₩93,197 | -0.67% | 245.6만 |
|---|
| 2026.09.28 | ₩94,214 | ₩94,494 | ₩93,076 | ₩93,504 | -0.75% | 432.4만 |
|---|
| 2026.09.25 | ₩94,334 | ₩95,177 | ₩93,732 | ₩94,963 | +0.67% | 234.2만 |
|---|
| 2026.09.24 | ₩93,197 | ₩94,401 | ₩93,023 | ₩93,999 | +0.86% | 215.1만 |
|---|
| 2026.09.23 | ₩95,391 | ₩95,444 | ₩93,839 | ₩94,160 | -1.29% | 251.9만 |
|---|
| 2026.09.22 | ₩95,819 | ₩96,127 | ₩95,525 | ₩95,712 | -0.11% | 298.9만 |
|---|
| 2026.09.21 | ₩93,973 | ₩96,087 | ₩93,933 | ₩95,725 | +1.87% | 940.9만 |
|---|
| 2026.09.18 | ₩92,835 | ₩92,956 | ₩91,966 | ₩92,835 | 0.00% | 198.6만 |
|---|
| 2026.09.17 | ₩92,849 | ₩92,902 | ₩92,073 | ₩92,702 | -0.16% | 252.8만 |
|---|
| 2026.09.16 | ₩91,966 | ₩92,474 | ₩89,558 | ₩90,668 | -1.41% | 265만 |
|---|
| 2026.09.15 | ₩92,113 | ₩92,193 | ₩91,177 | ₩91,484 | -0.68% | 184.9만 |
|---|
| 2026.09.14 | ₩91,872 | ₩92,969 | ₩91,605 | ₩92,300 | +0.47% | 265.8만 |
|---|
| 2026.09.11 | ₩93,277 | ₩93,678 | ₩93,023 | ₩93,157 | -0.13% | 329.7만 |
|---|
| 2026.09.10 | ₩91,712 | ₩92,193 | ₩91,377 | ₩91,645 | -0.07% | 332.9만 |
|---|
| 2026.09.09 | ₩93,197 | ₩93,264 | ₩92,421 | ₩92,782 | -0.45% | 257.2만 |
|---|
| 2026.09.08 | ₩94,428 | ₩94,575 | ₩93,464 | ₩93,665 | -0.81% | 301.9만 |
|---|
| 2026.09.04 | ₩95,177 | ₩95,377 | ₩94,441 | ₩94,722 | -0.48% | 179.9만 |
|---|
| 2026.09.03 | ₩94,214 | ₩95,725 | ₩94,120 | ₩95,484 | +1.35% | 213.1만 |
|---|
| 2026.09.02 | ₩92,902 | ₩93,866 | ₩92,715 | ₩93,558 | +0.71% | 206.8만 |
|---|
| 2026.09.01 | ₩92,809 | ₩93,451 | ₩92,193 | ₩92,728 | -0.09% | 613.5만 |
|---|
| 2026.08.31 | ₩94,133 | ₩94,294 | ₩93,491 | ₩94,040 | -0.10% | 281.1만 |
|---|
| 2026.08.28 | ₩95,230 | ₩96,113 | ₩94,387 | ₩94,642 | -0.62% | 248.8만 |
|---|
| 2026.08.27 | ₩94,494 | ₩95,418 | ₩94,173 | ₩95,083 | +0.62% | 629.8만 |
|---|
| 2026.08.26 | ₩93,545 | ₩94,200 | ₩93,384 | ₩93,866 | +0.34% | 173.2만 |
|---|
| 2026.08.25 | ₩93,919 | ₩94,066 | ₩93,183 | ₩93,852 | -0.07% | 409.3만 |
|---|
| 2026.08.24 | ₩93,611 | ₩93,705 | ₩92,956 | ₩93,290 | -0.34% | 287.3만 |
|---|
| 2026.08.21 | ₩93,946 | ₩94,374 | ₩93,478 | ₩93,852 | -0.10% | 196.8만 |
|---|
| 2026.08.20 | ₩93,973 | ₩94,494 | ₩93,009 | ₩93,130 | -0.90% | 218.3만 |
|---|
| 2026.08.19 | ₩95,056 | ₩95,578 | ₩94,521 | ₩94,735 | -0.34% | 275.1만 |
|---|
| 2026.08.18 | ₩94,668 | ₩94,869 | ₩94,240 | ₩94,361 | -0.33% | 337.2만 |
|---|
| 2026.08.17 | ₩96,555 | ₩96,689 | ₩95,618 | ₩95,658 | -0.93% | 216.7만 |
|---|
| 2026.08.14 | ₩97,143 | ₩97,224 | ₩96,381 | ₩96,595 | -0.56% | 252.2만 |
|---|
| 2026.08.13 | ₩96,301 | ₩97,398 | ₩96,127 | ₩97,023 | +0.75% | 185.8만 |
|---|
| 2026.08.12 | ₩96,247 | ₩96,287 | ₩95,404 | ₩95,712 | -0.56% | 211.2만 |
|---|
| 2026.08.11 | ₩96,234 | ₩96,234 | ₩94,963 | ₩95,204 | -1.07% | 158만 |
|---|
| 2026.08.10 | ₩95,752 | ₩96,367 | ₩95,592 | ₩95,872 | +0.13% | 230.1만 |
|---|
| 2026.08.07 | ₩95,404 | ₩96,100 | ₩95,056 | ₩95,899 | +0.52% | 380.3만 |
|---|
| 2026.08.06 | ₩95,217 | ₩95,632 | ₩94,561 | ₩94,829 | -0.41% | 207.9만 |
|---|
| 2026.08.05 | ₩96,648 | ₩96,889 | ₩95,070 | ₩95,150 | -1.55% | 344.1만 |
|---|
| 2026.08.04 | ₩92,929 | ₩96,046 | ₩92,916 | ₩95,511 | +2.78% | 498.6만 |
|---|
| 2026.08.03 | ₩90,227 | ₩92,434 | ₩90,173 | ₩92,233 | +2.22% | 359.3만 |
|---|
| 2026.07.31 | ₩89,143 | ₩90,120 | ₩87,444 | ₩89,625 | +0.54% | 352.8만 |
|---|
| 2026.07.30 | ₩87,096 | ₩88,608 | ₩86,788 | ₩88,434 | +1.54% | 283만 |
|---|
| 2026.07.29 | ₩88,086 | ₩88,742 | ₩85,504 | ₩85,638 | -2.78% | 380.9만 |
|---|
| 2026.07.28 | ₩87,925 | ₩88,768 | ₩87,176 | ₩88,273 | +0.40% | 240.6만 |
|---|
| 2026.07.27 | ₩89,303 | ₩89,437 | ₩87,163 | ₩87,899 | -1.57% | 298.9만 |
|---|
| 2026.07.24 | ₩87,765 | ₩89,023 | ₩87,497 | ₩87,859 | +0.11% | 246.6만 |
|---|
| 2026.07.23 | ₩88,019 | ₩88,808 | ₩87,029 | ₩87,778 | -0.27% | 250.3만 |
|---|
| 2026.07.22 | ₩89,812 | ₩90,615 | ₩89,732 | ₩89,999 | +0.21% | 212.2만 |
|---|
| 2026.07.21 | ₩89,718 | ₩90,387 | ₩89,223 | ₩90,227 | +0.57% | 176.6만 |
|---|
| 2026.07.20 | ₩89,892 | ₩90,320 | ₩88,608 | ₩88,742 | -1.28% | 258.9만 |
|---|
| 2026.07.17 | ₩88,715 | ₩90,013 | ₩88,447 | ₩88,996 | +0.32% | 279.3만 |
|---|
| 2026.07.16 | ₩91,364 | ₩91,819 | ₩90,200 | ₩90,909 | -0.50% | 251.8만 |
|---|
| 2026.07.15 | ₩91,738 | ₩92,060 | ₩90,789 | ₩91,859 | +0.13% | 268.8만 |
|---|
| 2026.07.14 | ₩90,936 | ₩91,551 | ₩90,441 | ₩91,177 | +0.26% | 375.2만 |
|---|
| 2026.07.13 | ₩91,377 | ₩91,712 | ₩90,267 | ₩90,534 | -0.92% | 394.5만 |
|---|
| 2026.07.10 | ₩91,284 | ₩92,086 | ₩90,334 | ₩91,939 | +0.72% | 234.3만 |
|---|
| 2026.07.09 | ₩90,160 | ₩91,284 | ₩89,772 | ₩91,203 | +1.16% | 187.9만 |
|---|
| 2026.07.08 | ₩89,196 | ₩89,892 | ₩88,300 | ₩89,678 | +0.54% | 433.4만 |
|---|
| 2026.07.07 | ₩90,909 | ₩91,096 | ₩89,705 | ₩90,294 | -0.68% | 292.4만 |
|---|
| 2026.07.06 | ₩90,534 | ₩91,444 | ₩90,253 | ₩91,190 | +0.72% | 262.2만 |
|---|
| 2026.07.02 | ₩90,240 | ₩91,203 | ₩88,487 | ₩89,638 | -0.67% | 320.3만 |
|---|
| 2026.07.01 | ₩89,758 | ₩90,815 | ₩89,103 | ₩89,919 | +0.18% | 288.5만 |
|---|
| 2026.06.30 | ₩88,875 | ₩90,481 | ₩88,795 | ₩90,146 | +1.43% | 260.5만 |
|---|
| 2026.06.29 | ₩87,738 | ₩88,929 | ₩86,721 | ₩88,768 | +1.17% | 557.3만 |
|---|
| 2026.06.26 | ₩85,972 | ₩87,778 | ₩85,491 | ₩86,186 | +0.25% | 275.3만 |
|---|
| 2026.06.25 | ₩88,367 | ₩88,474 | ₩86,186 | ₩87,029 | -1.51% | 315.4만 |
|---|
| 2026.06.24 | ₩87,497 | ₩88,648 | ₩86,494 | ₩87,042 | -0.52% | 301.9만 |
|---|
| 2026.06.23 | ₩87,337 | ₩88,768 | ₩87,002 | ₩87,337 | 0.00% | 290.3만 |
|---|
| 2026.06.22 | ₩90,735 | ₩91,324 | ₩89,625 | ₩89,906 | -0.91% | 268.5만 |
|---|
| 2026.06.18 | ₩90,762 | ₩90,869 | ₩89,825 | ₩90,454 | -0.34% | 225.5만 |
|---|
| 2026.06.17 | ₩91,230 | ₩91,444 | ₩88,313 | ₩88,768 | -2.70% | 351.2만 |
|---|
| 2026.06.16 | ₩92,046 | ₩92,247 | ₩90,909 | ₩91,029 | -1.10% | 339.8만 |
|---|
| 2026.06.15 | ₩91,404 | ₩92,568 | ₩91,391 | ₩92,073 | +0.73% | 329.3만 |
|---|
| 2026.06.12 | ₩88,728 | ₩89,625 | ₩87,390 | ₩88,982 | +0.29% | 586.8만 |
|---|
| 2026.06.11 | ₩85,945 | ₩88,608 | ₩84,955 | ₩88,073 | +2.48% | 1103.1만 |
|---|
| 2026.06.10 | ₩87,083 | ₩88,287 | ₩85,183 | ₩85,183 | -2.18% | 350.5만 |
|---|
| 2026.06.09 | ₩89,558 | ₩90,347 | ₩84,514 | ₩88,019 | -1.72% | 591.8만 |
|---|
| 2026.06.08 | ₩89,491 | ₩89,986 | ₩88,300 | ₩88,528 | -1.08% | 380.7만 |
|---|
| 2026.06.05 | ₩91,765 | ₩91,872 | ₩87,631 | ₩88,113 | -3.98% | 594.7만 |
|---|
| 2026.06.04 | ₩91,738 | ₩93,277 | ₩91,605 | ₩92,943 | +1.31% | 244.8만 |
|---|
| 2026.06.03 | ₩93,264 | ₩93,411 | ₩92,140 | ₩92,300 | -1.03% | 262.9만 |
|---|
| 2026.06.02 | ₩92,996 | ₩93,826 | ₩92,929 | ₩93,611 | +0.66% | 427.9만 |
|---|
| 2026.06.01 | ₩92,648 | ₩93,812 | ₩92,448 | ₩93,357 | +0.77% | 318.8만 |
|---|
| 2026.05.29 | ₩92,742 | ₩93,277 | ₩92,461 | ₩92,902 | +0.17% | 288.3만 |
|---|
| 2026.05.28 | ₩91,417 | ₩92,608 | ₩91,163 | ₩92,474 | +1.16% | 233.7만 |
|---|
| 2026.05.27 | ₩91,578 | ₩91,698 | ₩90,922 | ₩91,484 | -0.10% | 207.8만 |
|---|
| 2026.05.26 | ₩91,391 | ₩91,886 | ₩90,989 | ₩91,498 | +0.12% | 229.5만 |
|---|
| 2026.05.22 | ₩90,467 | ₩91,136 | ₩90,066 | ₩90,320 | -0.16% | 347.6만 |
|---|
| 2026.05.21 | ₩88,675 | ₩90,186 | ₩88,313 | ₩89,678 | +1.13% | 304.6만 |
|---|
| 2026.05.20 | ₩87,992 | ₩89,477 | ₩87,591 | ₩89,357 | +1.55% | 345.3만 |
|---|
| 2026.05.19 | ₩87,818 | ₩88,487 | ₩87,016 | ₩87,564 | -0.29% | 284.5만 |
|---|
| 2026.05.18 | ₩89,036 | ₩89,411 | ₩87,497 | ₩88,715 | -0.36% | 418.2만 |
|---|
| 2026.05.15 | ₩89,558 | ₩89,919 | ₩88,608 | ₩88,875 | -0.76% | 300.9만 |
|---|
| 2026.05.14 | ₩90,039 | ₩91,444 | ₩90,026 | ₩91,110 | +1.19% | 285.5만 |
|---|
| 2026.05.13 | ₩88,795 | ₩90,093 | ₩88,086 | ₩89,718 | +1.04% | 214.3만 |
|---|
| 2026.05.12 | ₩88,447 | ₩88,889 | ₩87,203 | ₩88,742 | +0.33% | 486.7만 |
|---|
| 2026.05.11 | ₩88,354 | ₩89,370 | ₩88,327 | ₩88,982 | +0.71% | 252.2만 |
|---|
| 2026.05.08 | ₩87,992 | ₩88,742 | ₩87,925 | ₩88,594 | +0.68% | 224.5만 |
|---|
| 2026.05.07 | ₩88,073 | ₩88,300 | ₩86,802 | ₩87,203 | -0.99% | 466.2만 |
|---|
| 2026.05.06 | ₩86,427 | ₩87,952 | ₩86,360 | ₩87,778 | +1.56% | 450.8만 |
|---|
| 2026.05.05 | ₩84,955 | ₩85,718 | ₩84,902 | ₩85,397 | +0.52% | 273.3만 |
|---|
| 2026.05.04 | ₩84,567 | ₩85,036 | ₩83,377 | ₩84,099 | -0.55% | 470.1만 |
|---|
| 2026.05.01 | ₩84,862 | ₩85,705 | ₩84,674 | ₩84,701 | -0.19% | 317.8만 |
|---|
| 2026.04.30 | ₩83,363 | ₩84,554 | ₩82,373 | ₩84,233 | +1.04% | 583.2만 |
|---|
| 2026.04.29 | ₩82,507 | ₩82,775 | ₩81,905 | ₩82,668 | +0.19% | 538.1만 |
|---|
| 2026.04.28 | ₩82,721 | ₩82,962 | ₩82,119 | ₩82,681 | -0.05% | 232.7만 |
|---|
| 2026.04.27 | ₩83,042 | ₩83,604 | ₩82,842 | ₩83,510 | +0.56% | 242.6만 |
|---|
| 2026.04.24 | ₩82,507 | ₩83,363 | ₩82,106 | ₩83,230 | +0.88% | 398만 |
|---|
| 2026.04.23 | ₩82,266 | ₩82,908 | ₩80,581 | ₩82,025 | -0.29% | 488.4만 |
|---|
| 2026.04.22 | ₩82,213 | ₩82,721 | ₩81,985 | ₩82,654 | +0.54% | 276.2만 |
|---|
| 2026.04.21 | ₩82,454 | ₩82,694 | ₩80,701 | ₩81,049 | -1.70% | 438.9만 |
|---|
| 2026.04.20 | ₩82,119 | ₩82,387 | ₩81,517 | ₩82,106 | -0.02% | 429.8만 |
|---|
| 2026.04.17 | ₩81,530 | ₩82,975 | ₩81,477 | ₩82,440 | +1.12% | 534.2만 |
|---|
| 2026.04.16 | ₩80,393 | ₩80,795 | ₩79,831 | ₩80,514 | +0.15% | 484.3만 |
|---|
| 2026.04.15 | ₩79,109 | ₩80,233 | ₩78,881 | ₩80,139 | +1.30% | 319.4만 |
|---|
| 2026.04.14 | ₩77,423 | ₩78,962 | ₩77,396 | ₩78,922 | +1.94% | 1538.2만 |
|---|
| 2026.04.13 | ₩75,109 | ₩77,102 | ₩74,948 | ₩77,035 | +2.57% | 273.4만 |
|---|
| 2026.04.10 | ₩75,992 | ₩76,166 | ₩75,376 | ₩75,563 | -0.56% | 205.1만 |
|---|
| 2026.04.09 | ₩74,627 | ₩76,005 | ₩74,373 | ₩75,711 | +1.45% | 304.9만 |
|---|
| 2026.04.08 | ₩74,948 | ₩75,109 | ₩73,891 | ₩74,841 | -0.14% | 426.5만 |
|---|
| 2026.04.07 | ₩70,707 | ₩71,322 | ₩69,489 | ₩71,242 | +0.76% | 584.1만 |
|---|
| 2026.04.06 | ₩70,533 | ₩71,363 | ₩70,466 | ₩71,202 | +0.95% | 318.8만 |
|---|
| 2026.04.02 | ₩68,526 | ₩70,988 | ₩68,245 | ₩70,560 | +2.97% | 457만 |
|---|
| 2026.04.01 | ₩70,172 | ₩71,162 | ₩69,985 | ₩70,439 | +0.38% | 583.8만 |
|---|
| 2026.03.31 | ₩67,055 | ₩69,663 | ₩66,867 | ₩69,409 | +3.51% | 814만 |
|---|
| 2026.03.30 | ₩67,295 | ₩67,362 | ₩65,061 | ₩65,636 | -2.47% | 690.4만 |
|---|
| 2026.03.27 | ₩67,871 | ₩67,897 | ₩65,877 | ₩66,065 | -2.66% | 541.8만 |
|---|
| 2026.03.26 | ₩69,918 | ₩70,533 | ₩68,379 | ₩68,446 | -2.10% | 428.1만 |
|---|
| 2026.03.25 | ₩71,363 | ₩71,844 | ₩70,426 | ₩70,961 | -0.56% | 328.2만 |
|---|
| 2026.03.24 | ₩69,985 | ₩71,189 | ₩69,650 | ₩70,359 | +0.54% | 495.2만 |
|---|
| 2026.03.23 | ₩71,389 | ₩72,393 | ₩70,546 | ₩70,854 | -0.75% | 2010.6만 |
|---|
| 2026.03.20 | ₩71,135 | ₩71,162 | ₩68,580 | ₩69,382 | -2.46% | 568.2만 |
|---|
| 2026.03.19 | ₩70,854 | ₩72,138 | ₩70,480 | ₩71,470 | +0.87% | 491만 |
|---|
| 2026.03.18 | ₩73,383 | ₩73,664 | ₩71,817 | ₩71,884 | -2.04% | 409.7만 |
|---|
| 2026.03.17 | ₩74,266 | ₩74,721 | ₩73,757 | ₩73,918 | -0.47% | 187.7만 |
|---|
| 2026.03.16 | ₩73,383 | ₩74,199 | ₩73,142 | ₩73,517 | +0.18% | 301만 |
|---|
| 2026.03.13 | ₩73,624 | ₩74,292 | ₩71,898 | ₩72,085 | -2.09% | 398만 |
|---|
| 2026.03.12 | ₩74,065 | ₩74,199 | ₩72,914 | ₩72,928 | -1.54% | 456.1만 |
|---|
| 2026.03.11 | ₩75,550 | ₩76,085 | ₩74,587 | ₩75,256 | -0.39% | 313.3만 |
|---|
| 2026.03.10 | ₩75,577 | ₩76,834 | ₩74,921 | ₩75,416 | -0.21% | 585.9만 |
|---|
| 2026.03.09 | ₩73,075 | ₩76,072 | ₩72,192 | ₩75,724 | +3.63% | 710.7만 |
|---|
| 2026.03.06 | ₩74,654 | ₩75,256 | ₩73,824 | ₩74,413 | -0.32% | 508.7만 |
|---|
| 2026.03.05 | ₩76,607 | ₩77,410 | ₩75,175 | ₩76,473 | -0.17% | 634.9만 |
|---|
| 2026.03.04 | ₩76,553 | ₩77,771 | ₩76,099 | ₩77,343 | +1.03% | 476.8만 |
|---|
| 2026.03.03 | ₩75,082 | ₩76,781 | ₩73,851 | ₩76,259 | +1.57% | 650.7만 |
|---|
| 2026.03.02 | ₩75,885 | ₩78,146 | ₩75,751 | ₩77,637 | +2.31% | 468.8만 |
|---|
| 2026.02.27 | ₩76,901 | ₩77,744 | ₩76,580 | ₩77,610 | +0.92% | 376.5만 |
|---|
| 2026.02.26 | ₩79,296 | ₩79,296 | ₩77,236 | ₩78,346 | -1.20% | 362.3만 |
|---|
| 2026.02.25 | ₩78,560 | ₩79,363 | ₩78,560 | ₩79,229 | +0.85% | 225.8만 |
|---|
| 2026.02.24 | ₩76,701 | ₩78,146 | ₩76,286 | ₩77,958 | +1.64% | 242.3만 |
|---|
| 2026.02.23 | ₩78,065 | ₩78,534 | ₩76,380 | ₩76,834 | -1.58% | 552.9만 |
|---|
| 2026.02.20 | ₩76,821 | ₩78,574 | ₩76,727 | ₩78,453 | +2.12% | 435.6만 |
|---|
| 2026.02.19 | ₩77,222 | ₩77,744 | ₩76,714 | ₩77,356 | +0.17% | 276.9만 |
|---|
| 2026.02.18 | ₩77,289 | ₩78,440 | ₩77,022 | ₩77,771 | +0.62% | 288.5만 |
|---|
| 2026.02.17 | ₩76,393 | ₩77,477 | ₩75,430 | ₩76,995 | +0.79% | 1118.9만 |
|---|
| 2026.02.13 | ₩76,781 | ₩77,811 | ₩75,844 | ₩76,754 | -0.03% | 582.1만 |
|---|
| 2026.02.12 | ₩79,711 | ₩79,952 | ₩76,527 | ₩76,741 | -3.73% | 522.7만 |
|---|
| 2026.02.11 | ₩80,206 | ₩80,366 | ₩78,547 | ₩79,189 | -1.27% | 394.3만 |
|---|
| 2026.02.10 | ₩79,898 | ₩80,246 | ₩79,095 | ₩79,229 | -0.84% | 316만 |
|---|
| 2026.02.09 | ₩78,641 | ₩80,112 | ₩78,386 | ₩79,644 | +1.28% | 745.6만 |
|---|
| 2026.02.06 | ₩76,848 | ₩79,310 | ₩76,741 | ₩78,948 | +2.73% | 601.6만 |
|---|
| 2026.02.05 | ₩76,768 | ₩77,383 | ₩75,630 | ₩76,005 | -0.99% | 698.2만 |
|---|
| 2026.02.04 | ₩78,922 | ₩79,202 | ₩76,982 | ₩77,972 | -1.20% | 693.7만 |
|---|
| 2026.02.03 | ₩80,340 | ₩80,500 | ₩77,517 | ₩78,761 | -1.97% | 466.2만 |
|---|
| 2026.02.02 | ₩78,801 | ₩80,487 | ₩78,761 | ₩80,152 | +1.71% | 449.1만 |
|---|
| 2026.01.30 | ₩79,323 | ₩79,885 | ₩78,253 | ₩79,323 | 0.00% | 920.8만 |
|---|
| 2026.01.29 | ₩80,407 | ₩80,554 | ₩77,758 | ₩79,845 | -0.70% | 357.8만 |
|---|
| 2026.01.28 | ₩80,594 | ₩80,768 | ₩79,871 | ₩80,206 | -0.48% | 289.6만 |
|---|
| 2026.01.27 | ₩79,938 | ₩80,473 | ₩79,805 | ₩80,259 | +0.40% | 190만 |
|---|
| 2026.01.26 | ₩79,095 | ₩79,925 | ₩78,988 | ₩79,617 | +0.66% | 269.6만 |
|---|
| 2026.01.23 | ₩78,587 | ₩79,216 | ₩78,346 | ₩78,801 | +0.27% | 318.3만 |
|---|
| 2026.01.22 | ₩78,988 | ₩79,283 | ₩78,346 | ₩78,774 | -0.27% | 308.9만 |
|---|
| 2026.01.21 | ₩76,687 | ₩78,748 | ₩76,366 | ₩77,972 | +1.67% | 519.5만 |
|---|
| 2026.01.20 | ₩77,156 | ₩77,891 | ₩76,018 | ₩76,246 | -1.18% | 759.2만 |
|---|
| 2026.01.16 | ₩79,978 | ₩80,099 | ₩79,149 | ₩79,497 | -0.60% | 243.7만 |
|---|
| 2026.01.15 | ₩80,219 | ₩80,407 | ₩79,443 | ₩79,657 | -0.70% | 300.8만 |
|---|
| 2026.01.14 | ₩79,403 | ₩79,564 | ₩78,293 | ₩79,283 | -0.15% | 429.3만 |
|---|
| 2026.01.13 | ₩80,487 | ₩80,581 | ₩79,497 | ₩80,032 | -0.57% | 260.7만 |
|---|
| 2026.01.12 | ₩79,350 | ₩80,594 | ₩79,350 | ₩80,380 | +1.30% | 246.9만 |
|---|
| 2026.01.09 | ₩79,350 | ₩80,433 | ₩79,042 | ₩80,139 | +0.99% | 706.6만 |
|---|
| 2026.01.08 | ₩78,988 | ₩79,376 | ₩78,667 | ₩79,109 | +0.15% | 259.4만 |
|---|
| 2026.01.07 | ₩79,764 | ₩80,179 | ₩79,095 | ₩79,176 | -0.74% | 205.9만 |
|---|
| 2026.01.06 | ₩78,788 | ₩79,805 | ₩78,761 | ₩79,698 | +1.15% | 708.1만 |
|---|
| 2026.01.05 | ₩78,493 | ₩79,162 | ₩78,467 | ₩78,774 | +0.36% | 340.9만 |
|---|
| 2026.01.02 | ₩78,319 | ₩78,587 | ₩76,982 | ₩77,731 | -0.75% | 505.1만 |
|---|
| 2025.12.31 | ₩78,707 | ₩78,734 | ₩77,436 | ₩77,490 | -1.55% | 262.3만 |
|---|
| 2025.12.30 | ₩78,788 | ₩79,042 | ₩78,587 | ₩78,667 | -0.15% | 171만 |
|---|
| 2025.12.29 | ₩78,801 | ₩79,202 | ₩78,467 | ₩78,881 | +0.10% | 309.8만 |
|---|
| 2025.12.26 | ₩79,537 | ₩79,764 | ₩79,216 | ₩79,443 | -0.12% | 175.9만 |
|---|
| 2025.12.24 | ₩78,962 | ₩79,617 | ₩78,935 | ₩79,497 | +0.68% | 146.1만 |
|---|
| 2025.12.23 | ₩78,212 | ₩79,189 | ₩78,199 | ₩79,109 | +1.15% | 226.3만 |
|---|
| 2025.12.22 | ₩78,239 | ₩78,574 | ₩77,958 | ₩78,440 | +0.26% | 574.1만 |
|---|
| 2025.12.19 | ₩76,607 | ₩77,584 | ₩76,567 | ₩77,477 | +1.14% | 254.6만 |
|---|
| 2025.12.18 | ₩76,366 | ₩77,075 | ₩75,778 | ₩76,125 | -0.32% | 325.1만 |
|---|
| 2025.12.17 | ₩76,928 | ₩77,049 | ₩74,975 | ₩75,002 | -2.50% | 397.6만 |
|---|
| 2025.12.16 | ₩76,808 | ₩77,222 | ₩75,844 | ₩76,714 | -0.12% | 351.3만 |
|---|
| 2025.12.15 | ₩78,293 | ₩78,293 | ₩76,821 | ₩77,156 | -1.45% | 310.9만 |
|---|
| 2025.12.12 | ₩78,908 | ₩79,042 | ₩76,808 | ₩77,383 | -1.93% | 354.5만 |
|---|
| 2025.12.11 | ₩78,212 | ₩79,149 | ₩77,544 | ₩79,136 | +1.18% | 281.8만 |
|---|
| 2025.12.10 | ₩77,637 | ₩79,095 | ₩77,370 | ₩78,761 | +1.45% | 271만 |
|---|
| 2025.12.09 | ₩77,798 | ₩78,293 | ₩77,664 | ₩77,784 | -0.02% | 239만 |
|---|
| 2025.12.08 | ₩78,587 | ₩78,600 | ₩77,436 | ₩77,905 | -0.87% | 222만 |
|---|
| 2025.12.05 | ₩78,346 | ₩79,015 | ₩78,132 | ₩78,373 | +0.03% | 234.2만 |
|---|
| 2025.12.04 | ₩78,333 | ₩78,373 | ₩77,450 | ₩78,146 | -0.24% | 257만 |
|---|
| 2025.12.03 | ₩77,289 | ₩78,253 | ₩77,075 | ₩78,012 | +0.93% | 235.9만 |
|---|
| 2025.12.02 | ₩77,584 | ₩78,025 | ₩77,008 | ₩77,503 | -0.10% | 232.8만 |
|---|
| 2025.12.01 | ₩76,901 | ₩77,851 | ₩76,888 | ₩77,236 | +0.43% | 307.8만 |
|---|
| 2025.11.28 | ₩77,396 | ₩78,012 | ₩77,316 | ₩77,945 | +0.71% | 185.1만 |
|---|
| 2025.11.26 | ₩76,701 | ₩77,597 | ₩76,487 | ₩77,129 | +0.56% | 308.1만 |
|---|
| 2025.11.25 | ₩74,694 | ₩76,393 | ₩73,757 | ₩76,125 | +1.92% | 673만 |
|---|
| 2025.11.24 | ₩73,396 | ₩75,028 | ₩73,155 | ₩74,734 | +1.82% | 368만 |
|---|
| 2025.11.21 | ₩71,684 | ₩73,797 | ₩70,801 | ₩72,593 | +1.27% | 621.2만 |
|---|
| 2025.11.20 | ₩75,724 | ₩76,313 | ₩71,068 | ₩71,189 | -5.99% | 544.2만 |
|---|
| 2025.11.19 | ₩73,048 | ₩74,507 | ₩72,600 | ₩73,443 | +0.54% | 738.8만 |
|---|
| 2025.11.18 | ₩73,329 | ₩74,025 | ₩71,978 | ₩72,921 | -0.56% | 1586만 |
|---|
| 2025.11.17 | ₩75,075 | ₩75,978 | ₩73,383 | ₩74,165 | -1.21% | 1427.9만 |
|---|
| 2025.11.14 | ₩74,112 | ₩76,426 | ₩73,637 | ₩75,584 | +1.99% | 993.4만 |
|---|
| 2025.11.13 | ₩77,584 | ₩77,664 | ₩75,303 | ₩75,650 | -2.49% | 673.3만 |
|---|
| 2025.11.12 | ₩78,600 | ₩78,614 | ₩77,704 | ₩78,246 | -0.45% | 332만 |
|---|
| 2025.11.11 | ₩77,477 | ₩78,313 | ₩77,222 | ₩78,166 | +0.89% | 329.9만 |
|---|
| 2025.11.10 | ₩76,895 | ₩77,992 | ₩76,386 | ₩77,811 | +1.19% | 529.1만 |
|---|
| 2025.11.07 | ₩74,814 | ₩75,517 | ₩73,302 | ₩75,477 | +0.89% | 1048.8만 |
|---|
| 2025.11.06 | ₩76,781 | ₩76,988 | ₩75,015 | ₩75,349 | -1.86% | 761만 |
|---|
| 2025.11.05 | ₩76,460 | ₩77,791 | ₩76,266 | ₩77,015 | +0.73% | 430.5만 |
|---|
| 2025.11.04 | ₩76,721 | ₩77,597 | ₩76,373 | ₩76,567 | -0.20% | 568만 |
|---|
| 2025.11.03 | ₩78,942 | ₩78,962 | ₩77,637 | ₩78,420 | -0.66% | 412.5만 |
|---|
| 2025.10.31 | ₩78,801 | ₩78,808 | ₩77,483 | ₩78,105 | -0.88% | 902.7만 |
|---|
| 2025.10.30 | ₩78,587 | ₩79,055 | ₩77,651 | ₩77,664 | -1.17% | 686.6만 |
|---|
| 2025.10.29 | ₩79,698 | ₩79,932 | ₩78,353 | ₩79,370 | -0.41% | 883.2만 |
|---|
| 2025.10.28 | ₩79,330 | ₩79,764 | ₩78,828 | ₩79,323 | -0.01% | 443.8만 |
|---|
| 2025.10.27 | ₩78,380 | ₩78,995 | ₩78,226 | ₩78,915 | +0.68% | 469.2만 |
|---|
| 2025.10.24 | ₩76,948 | ₩77,396 | ₩76,774 | ₩77,089 | +0.18% | 446만 |
|---|
| 2025.10.23 | ₩75,089 | ₩76,125 | ₩75,028 | ₩75,871 | +1.04% | 361.9만 |
|---|
| 2025.10.22 | ₩75,985 | ₩75,985 | ₩74,032 | ₩75,048 | -1.23% | 684.3만 |
|---|
| 2025.10.21 | ₩75,878 | ₩76,219 | ₩75,570 | ₩75,818 | -0.08% | 389.3만 |
|---|
| 2025.10.20 | ₩74,961 | ₩76,052 | ₩74,955 | ₩75,851 | +1.19% | 953.6만 |
|---|
| 2025.10.17 | ₩73,222 | ₩74,607 | ₩72,928 | ₩74,299 | +1.47% | 731만 |
|---|
| 2025.10.16 | ₩74,901 | ₩75,316 | ₩72,734 | ₩73,523 | -1.84% | 821.9만 |
|---|
| 2025.10.15 | ₩74,895 | ₩75,664 | ₩73,149 | ₩74,520 | -0.50% | 1272.5만 |
|---|
| 2025.10.14 | ₩72,767 | ₩74,694 | ₩71,884 | ₩73,898 | +1.55% | 552.5만 |
|---|
| 2025.10.13 | ₩73,557 | ₩74,433 | ₩73,376 | ₩74,085 | +0.72% | 501만 |
|---|
| 2025.10.10 | ₩76,232 | ₩76,627 | ₩71,844 | ₩71,904 | -5.68% | 919.5만 |
|---|