시장 데이터를 불러오는 중
전체 종목
ProShares Ultra S&P 500 Equal Weight 과거 주가
ProShares Ultra S&P 500 Equal Weight · URSP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ProShares Ultra S&P 500 Equal Weight · URSP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩64,495 | ₩65,018 | ₩64,401 | ₩64,897 | +0.62% | 2.2만 |
| 2026.10.08 | ₩63,383 | ₩64,267 | ₩62,941 | ₩64,254 | +1.37% | 2.9만 |
| 2026.10.07 | ₩63,993 | ₩63,993 | ₩63,262 | ₩63,504 | -0.76% | 11.3만 |
| 2026.10.06 | ₩63,919 | ₩64,803 | ₩63,919 | ₩64,482 | +0.88% | 3.4만 |
| 2026.10.05 | ₩63,102 | ₩64,924 | ₩62,579 | ₩63,705 | +0.96% | 3.1만 |
| 2026.10.02 | ₩63,222 | ₩63,544 | ₩62,791 | ₩62,972 | -0.40% | 1.3만 |
| 2026.10.01 | ₩62,003 | ₩62,659 | ₩61,494 | ₩62,512 | +0.82% | 5.6만 |
| 2026.09.30 | ₩63,035 | ₩63,262 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,262 |
| +0.36% |
| 4.7만 |
| 2026.09.29 | ₩63,088 | ₩63,088 | ₩61,688 | ₩62,901 | -0.30% | 1.5만 |
|---|
| 2026.09.28 | ₩63,088 | ₩63,370 | ₩62,780 | ₩62,958 | -0.21% | 2.7만 |
|---|
| 2026.09.25 | ₩63,396 | ₩64,053 | ₩63,349 | ₩63,573 | +0.28% | 1.5만 |
|---|
| 2026.09.24 | ₩63,785 | ₩63,892 | ₩63,115 | ₩63,343 | -0.69% | 1.4만 |
|---|
| 2026.09.23 | ₩64,589 | ₩64,589 | ₩63,959 | ₩63,959 | -0.98% | 1만 |
|---|
| 2026.09.22 | ₩65,674 | ₩65,674 | ₩64,388 | ₩65,527 | -0.22% | 1.5만 |
|---|
| 2026.09.21 | ₩64,911 | ₩65,487 | ₩64,482 | ₩65,118 | +0.32% | 4.5만 |
|---|
| 2026.09.18 | ₩64,404 | ₩64,602 | ₩63,658 | ₩64,602 | +0.31% | 7천 |
|---|
| 2026.09.17 | ₩65,125 | ₩65,362 | ₩64,850 | ₩65,071 | -0.08% | 1.2만 |
|---|
| 2026.09.16 | ₩65,339 | ₩65,715 | ₩64,026 | ₩64,509 | -1.27% | 8천 |
|---|
| 2026.09.15 | ₩65,768 | ₩65,835 | ₩65,179 | ₩65,418 | -0.53% | 7.8천 |
|---|
| 2026.09.14 | ₩66,253 | ₩66,277 | ₩65,601 | ₩66,205 | -0.07% | 6천 |
|---|
| 2026.09.11 | ₩65,795 | ₩66,260 | ₩65,527 | ₩66,090 | +0.45% | 5.5만 |
|---|
| 2026.09.10 | ₩65,460 | ₩65,728 | ₩64,857 | ₩64,857 | -0.92% | 4만 |
|---|
| 2026.09.09 | ₩66,626 | ₩66,847 | ₩65,980 | ₩65,996 | -0.95% | 14.9만 |
|---|
| 2026.09.08 | ₩67,847 | ₩67,847 | ₩66,184 | ₩67,341 | -0.74% | 1.8만 |
|---|
| 2026.09.04 | ₩68,596 | ₩69,212 | ₩68,576 | ₩68,716 | +0.18% | 1.1만 |
|---|
| 2026.09.03 | ₩69,334 | ₩69,471 | ₩68,452 | ₩69,377 | +0.06% | 1.8만 |
|---|
| 2026.09.02 | ₩67,644 | ₩68,837 | ₩67,644 | ₩68,421 | +1.15% | 2.5만 |
|---|
| 2026.09.01 | ₩68,573 | ₩68,782 | ₩67,611 | ₩67,885 | -1.00% | 3.6만 |
|---|
| 2026.08.31 | ₩69,601 | ₩69,601 | ₩68,716 | ₩69,011 | -0.85% | 6.3만 |
|---|
| 2026.08.28 | ₩70,445 | ₩70,492 | ₩69,634 | ₩69,815 | -0.89% | 2.5만 |
|---|
| 2026.08.27 | ₩70,513 | ₩70,821 | ₩70,177 | ₩70,418 | -0.13% | 5.4만 |
|---|
| 2026.08.26 | ₩71,028 | ₩71,711 | ₩70,740 | ₩70,807 | -0.31% | 9.4천 |
|---|
| 2026.08.25 | ₩70,720 | ₩70,766 | ₩70,277 | ₩70,673 | -0.07% | 9.5천 |
|---|
| 2026.08.24 | ₩70,753 | ₩71,235 | ₩70,358 | ₩70,726 | -0.04% | 7.4만 |
|---|
| 2026.08.21 | ₩70,003 | ₩70,860 | ₩70,003 | ₩70,619 | +0.88% | 2.1만 |
|---|
| 2026.08.20 | ₩70,284 | ₩70,827 | ₩69,199 | ₩69,199 | -1.54% | 6.5만 |
|---|
| 2026.08.19 | ₩71,021 | ₩71,785 | ₩70,793 | ₩70,927 | -0.13% | 11.2만 |
|---|
| 2026.08.18 | ₩70,177 | ₩70,431 | ₩69,467 | ₩69,480 | -0.99% | 2.2만 |
|---|
| 2026.08.17 | ₩70,854 | ₩70,867 | ₩69,681 | ₩70,029 | -1.16% | 13.4만 |
|---|
| 2026.08.14 | ₩71,450 | ₩71,483 | ₩71,249 | ₩71,349 | -0.14% | 1.7만 |
|---|
| 2026.08.13 | ₩70,900 | ₩71,450 | ₩70,418 | ₩71,443 | +0.77% | 3.4만 |
|---|
| 2026.08.12 | ₩70,070 | ₩70,525 | ₩69,621 | ₩70,269 | +0.28% | 7.7만 |
|---|
| 2026.08.11 | ₩69,916 | ₩70,900 | ₩69,916 | ₩70,900 | +1.41% | 2.5만 |
|---|
| 2026.08.10 | ₩69,472 | ₩69,976 | ₩69,472 | ₩69,788 | +0.46% | 1.7만 |
|---|
| 2026.08.07 | ₩68,716 | ₩70,033 | ₩68,664 | ₩69,748 | +1.50% | 2.8만 |
|---|
| 2026.08.06 | ₩71,021 | ₩71,021 | ₩68,676 | ₩68,821 | -3.10% | 4.6만 |
|---|
| 2026.08.05 | ₩70,753 | ₩70,753 | ₩69,279 | ₩69,627 | -1.59% | 6.6만 |
|---|
| 2026.08.04 | ₩68,730 | ₩70,137 | ₩67,885 | ₩69,936 | +1.75% | 8.4만 |
|---|
| 2026.08.03 | ₩67,577 | ₩68,605 | ₩67,457 | ₩68,046 | +0.69% | 37.3만 |
|---|
| 2026.07.31 | ₩66,934 | ₩67,550 | ₩65,889 | ₩66,779 | -0.23% | 3.6만 |
|---|
| 2026.07.30 | ₩67,952 | ₩67,952 | ₩65,594 | ₩66,974 | -1.44% | 6.9만 |
|---|
| 2026.07.29 | ₩67,979 | ₩68,703 | ₩67,068 | ₩67,443 | -0.79% | 15만 |
|---|
| 2026.07.28 | ₩67,671 | ₩69,212 | ₩67,242 | ₩68,502 | +1.23% | 5.6만 |
|---|
| 2026.07.27 | ₩66,237 | ₩67,550 | ₩66,237 | ₩67,550 | +1.98% | 3.5만 |
|---|
| 2026.07.24 | ₩65,259 | ₩66,411 | ₩65,259 | ₩65,942 | +1.05% | 3만 |
|---|
| 2026.07.23 | ₩65,272 | ₩65,346 | ₩64,463 | ₩64,900 | -0.57% | 2.3만 |
|---|
| 2026.07.22 | ₩65,897 | ₩66,130 | ₩65,246 | ₩65,496 | -0.61% | 4.8만 |
|---|
| 2026.07.21 | ₩64,912 | ₩65,648 | ₩64,912 | ₩65,430 | +0.80% | 4만 |
|---|
| 2026.07.20 | ₩65,922 | ₩65,922 | ₩65,125 | ₩65,232 | -1.05% | 5.1만 |
|---|
| 2026.07.17 | ₩66,519 | ₩67,148 | ₩65,693 | ₩65,929 | -0.89% | 7.1만 |
|---|
| 2026.07.16 | ₩65,165 | ₩67,001 | ₩65,165 | ₩67,001 | +2.82% | 6.9만 |
|---|
| 2026.07.15 | ₩65,768 | ₩66,358 | ₩65,347 | ₩65,617 | -0.23% | 2.5만 |
|---|
| 2026.07.14 | ₩66,693 | ₩66,880 | ₩65,835 | ₩65,969 | -1.08% | 2.5만 |
|---|
| 2026.07.13 | ₩66,706 | ₩67,069 | ₩66,090 | ₩66,425 | -0.42% | 8만 |
|---|
| 2026.07.10 | ₩66,425 | ₩66,693 | ₩65,795 | ₩66,532 | +0.16% | 5.8만 |
|---|
| 2026.07.09 | ₩65,640 | ₩66,465 | ₩65,433 | ₩66,036 | +0.60% | 2.8만 |
|---|
| 2026.07.08 | ₩65,488 | ₩66,063 | ₩64,676 | ₩64,911 | -0.88% | 6.2만 |
|---|
| 2026.07.07 | ₩67,001 | ₩67,859 | ₩66,666 | ₩66,867 | -0.20% | 5만 |
|---|
| 2026.07.06 | ₩67,470 | ₩67,470 | ₩66,425 | ₩66,988 | -0.71% | 7.3만 |
|---|
| 2026.07.02 | ₩67,081 | ₩67,390 | ₩65,916 | ₩66,947 | -0.20% | 15.1만 |
|---|
| 2026.07.01 | ₩65,902 | ₩67,162 | ₩65,393 | ₩67,162 | +1.91% | 19.5만 |
|---|
| 2026.06.30 | ₩65,339 | ₩66,666 | ₩64,321 | ₩65,741 | +0.62% | 22.2만 |
|---|
| 2026.06.29 | ₩65,540 | ₩66,130 | ₩65,420 | ₩65,889 | +0.53% | 9.1만 |
|---|
| 2026.06.26 | ₩65,500 | ₩65,902 | ₩65,058 | ₩65,741 | +0.37% | 11.5만 |
|---|
| 2026.06.25 | ₩65,460 | ₩66,519 | ₩64,995 | ₩65,158 | -0.46% | 28.9만 |
|---|
| 2026.06.24 | ₩63,785 | ₩64,842 | ₩63,785 | ₩64,300 | +0.81% | 6.8천 |
|---|
| 2026.06.23 | ₩62,981 | ₩64,026 | ₩62,981 | ₩63,785 | +1.28% | 6.2천 |
|---|
| 2026.06.22 | ₩64,522 | ₩64,656 | ₩63,932 | ₩64,120 | -0.62% | 9.1천 |
|---|
| 2026.06.18 | ₩64,200 | ₩64,428 | ₩63,798 | ₩64,019 | -0.28% | 2천 |
|---|
| 2026.06.17 | ₩66,143 | ₩66,143 | ₩63,324 | ₩63,324 | -4.26% | 1.8만 |
|---|
| 2026.06.16 | ₩66,248 | ₩66,248 | ₩65,326 | ₩65,330 | -1.39% | 6.4천 |
|---|
| 2026.06.15 | ₩66,666 | ₩66,666 | ₩65,594 | ₩65,621 | -1.57% | 2.1만 |
|---|
| 2026.06.12 | ₩64,723 | ₩65,142 | ₩63,868 | ₩64,959 | +0.36% | 1.7만 |
|---|
| 2026.06.11 | ₩62,713 | ₩64,710 | ₩62,217 | ₩63,940 | +1.96% | 6.6천 |
|---|
| 2026.06.10 | ₩63,718 | ₩63,718 | ₩61,922 | ₩62,056 | -2.61% | 5.3천 |
|---|
| 2026.06.09 | ₩64,013 | ₩64,013 | ₩62,298 | ₩63,498 | -0.80% | 1.5만 |
|---|
| 2026.06.08 | ₩63,396 | ₩63,396 | ₩62,579 | ₩62,594 | -1.27% | 5.4만 |
|---|
| 2026.06.05 | ₩63,483 | ₩64,273 | ₩62,097 | ₩62,844 | -1.01% | 1만 |
|---|
| 2026.06.04 | ₩64,088 | ₩64,616 | ₩64,088 | ₩64,614 | +0.82% | 5천 |
|---|
| 2026.06.03 | ₩63,463 | ₩64,267 | ₩63,463 | ₩63,651 | +0.30% | 3.7천 |
|---|
| 2026.06.02 | ₩63,852 | ₩64,139 | ₩63,852 | ₩64,139 | +0.45% | 4.5천 |
|---|
| 2026.06.01 | ₩63,222 | ₩63,839 | ₩63,021 | ₩63,727 | +0.80% | 5.1천 |
|---|
| 2026.05.29 | ₩63,457 | ₩63,731 | ₩63,356 | ₩63,383 | -0.12% | 4.3천 |
|---|
| 2026.05.28 | ₩62,405 | ₩63,437 | ₩62,311 | ₩63,177 | +1.24% | 8.2천 |
|---|
| 2026.05.27 | ₩63,128 | ₩63,276 | ₩62,689 | ₩62,689 | -0.70% | 6.3천 |
|---|
| 2026.05.26 | ₩62,981 | ₩63,115 | ₩62,713 | ₩62,788 | -0.31% | 6.6천 |
|---|
| 2026.05.22 | ₩61,802 | ₩62,324 | ₩61,628 | ₩62,162 | +0.58% | 8.9천 |
|---|
| 2026.05.21 | ₩59,872 | ₩61,199 | ₩59,859 | ₩61,011 | +1.90% | 2.2만 |
|---|
| 2026.05.20 | ₩58,907 | ₩60,623 | ₩58,700 | ₩60,573 | +2.83% | 5.9천 |
|---|
| 2026.05.19 | ₩59,564 | ₩59,698 | ₩59,252 | ₩59,252 | -0.52% | 700 |
|---|
| 2026.05.18 | ₩59,939 | ₩60,153 | ₩59,383 | ₩59,930 | -0.02% | 8천 |
|---|
| 2026.05.15 | ₩59,363 | ₩59,537 | ₩59,256 | ₩59,257 | -0.18% | 2.4천 |
|---|
| 2026.05.14 | ₩60,448 | ₩60,984 | ₩60,448 | ₩60,523 | +0.12% | 2.3천 |
|---|
| 2026.05.13 | ₩59,885 | ₩60,355 | ₩59,778 | ₩60,159 | +0.46% | 2.7만 |
|---|
| 2026.05.12 | ₩60,542 | ₩60,676 | ₩58,237 | ₩60,569 | +0.04% | 9.3천 |
|---|
| 2026.05.11 | ₩60,743 | ₩61,047 | ₩60,582 | ₩60,783 | +0.07% | 7.4천 |
|---|
| 2026.05.08 | ₩60,904 | ₩60,971 | ₩60,350 | ₩60,836 | -0.11% | 5.1천 |
|---|
| 2026.05.07 | ₩61,346 | ₩61,346 | ₩60,261 | ₩60,515 | -1.35% | 2.3만 |
|---|
| 2026.05.06 | ₩61,313 | ₩61,601 | ₩60,968 | ₩61,386 | +0.12% | 2.8만 |
|---|
| 2026.05.05 | ₩60,153 | ₩60,649 | ₩59,537 | ₩60,341 | +0.31% | 6.5만 |
|---|
| 2026.05.04 | ₩59,765 | ₩60,616 | ₩59,242 | ₩59,416 | -0.58% | 9.2만 |
|---|
| 2026.05.01 | ₩61,172 | ₩61,172 | ₩60,207 | ₩60,207 | -1.58% | 6.7만 |
|---|
| 2026.04.30 | ₩59,215 | ₩62,184 | ₩59,175 | ₩60,649 | +2.42% | 29.6만 |
|---|
| 2026.04.29 | ₩58,827 | ₩58,827 | ₩58,344 | ₩58,795 | -0.05% | 5천 |
|---|
| 2026.04.28 | ₩59,912 | ₩59,912 | ₩58,800 | ₩58,974 | -1.57% | 4.6천 |
|---|
| 2026.04.27 | ₩59,430 | ₩60,220 | ₩59,430 | ₩59,655 | +0.38% | 9천 |
|---|
| 2026.04.24 | ₩60,167 | ₩60,167 | ₩59,725 | ₩59,805 | -0.60% | 6.7천 |
|---|
| 2026.04.23 | ₩60,274 | ₩60,281 | ₩59,944 | ₩60,046 | -0.38% | 1.3천 |
|---|
| 2026.04.22 | ₩60,958 | ₩60,958 | ₩59,363 | ₩60,100 | -1.41% | 6.2천 |
|---|
| 2026.04.21 | ₩61,574 | ₩61,574 | ₩60,046 | ₩60,100 | -2.39% | 7.6천 |
|---|
| 2026.04.20 | ₩60,582 | ₩60,897 | ₩60,265 | ₩60,850 | +0.44% | 6.2천 |
|---|
| 2026.04.17 | ₩60,167 | ₩60,911 | ₩59,966 | ₩60,502 | +0.56% | 1.4만 |
|---|
| 2026.04.16 | ₩58,411 | ₩59,269 | ₩58,411 | ₩59,055 | +1.10% | 2.8천 |
|---|
| 2026.04.15 | ₩58,425 | ₩58,787 | ₩58,143 | ₩58,505 | +0.14% | 1.1만 |
|---|
| 2026.04.14 | ₩58,612 | ₩58,693 | ₩58,076 | ₩58,552 | -0.10% | 1.4만 |
|---|
| 2026.04.13 | ₩56,549 | ₩58,050 | ₩56,549 | ₩58,050 | +2.65% | 5.8천 |
|---|
| 2026.04.10 | ₩57,648 | ₩57,648 | ₩56,736 | ₩56,798 | -1.47% | 8.1천 |
|---|
| 2026.04.09 | ₩57,380 | ₩57,902 | ₩57,165 | ₩57,661 | +0.49% | 1.1만 |
|---|
| 2026.04.08 | ₩57,621 | ₩57,755 | ₩57,179 | ₩57,514 | -0.19% | 1.3만 |
|---|
| 2026.04.07 | ₩54,981 | ₩55,222 | ₩54,606 | ₩55,068 | +0.16% | 1.2만 |
|---|
| 2026.04.06 | ₩55,195 | ₩55,450 | ₩54,914 | ₩55,340 | +0.26% | 1만 |
|---|
| 2026.04.02 | ₩53,199 | ₩55,262 | ₩53,199 | ₩55,021 | +3.43% | 8.5천 |
|---|
| 2026.04.01 | ₩54,954 | ₩55,142 | ₩54,402 | ₩54,606 | -0.63% | 3만 |
|---|
| 2026.03.31 | ₩53,185 | ₩54,391 | ₩52,763 | ₩54,223 | +1.95% | 9.7천 |
|---|
| 2026.03.30 | ₩52,904 | ₩53,078 | ₩51,738 | ₩52,180 | -1.37% | 1.6만 |
|---|
| 2026.03.27 | ₩53,132 | ₩53,561 | ₩52,221 | ₩52,355 | -1.46% | 3.1만 |
|---|
| 2026.03.26 | ₩54,633 | ₩55,303 | ₩53,788 | ₩53,788 | -1.55% | 1.5만 |
|---|
| 2026.03.25 | ₩55,437 | ₩55,437 | ₩54,405 | ₩54,887 | -0.99% | 1.2만 |
|---|
| 2026.03.24 | ₩53,829 | ₩55,276 | ₩53,520 | ₩54,646 | +1.52% | 8.8만 |
|---|
| 2026.03.23 | ₩54,244 | ₩55,785 | ₩54,244 | ₩54,365 | +0.22% | 2.6만 |
|---|
| 2026.03.20 | ₩55,075 | ₩55,075 | ₩52,422 | ₩53,306 | -3.21% | 2.6만 |
|---|
| 2026.03.19 | ₩54,566 | ₩55,195 | ₩54,110 | ₩54,633 | +0.12% | 6.5만 |
|---|
| 2026.03.18 | ₩56,415 | ₩56,415 | ₩54,994 | ₩55,102 | -2.33% | 6천 |
|---|
| 2026.03.17 | ₩56,643 | ₩57,165 | ₩56,522 | ₩56,602 | -0.07% | 9.4천 |
|---|
| 2026.03.16 | ₩55,758 | ₩56,509 | ₩55,758 | ₩55,919 | +0.29% | 5.1천 |
|---|
| 2026.03.13 | ₩55,973 | ₩56,301 | ₩54,298 | ₩55,209 | -1.36% | 23만 |
|---|
| 2026.03.12 | ₩55,825 | ₩56,683 | ₩55,155 | ₩55,249 | -1.03% | 1.8만 |
|---|
| 2026.03.11 | ₩57,380 | ₩57,393 | ₩56,361 | ₩56,884 | -0.86% | 1.2만 |
|---|
| 2026.03.10 | ₩57,741 | ₩58,532 | ₩57,004 | ₩57,270 | -0.82% | 1.9만 |
|---|
| 2026.03.09 | ₩57,045 | ₩58,411 | ₩54,499 | ₩58,197 | +2.02% | 6.8만 |
|---|
| 2026.03.06 | ₩57,902 | ₩58,043 | ₩56,924 | ₩57,916 | +0.02% | 2.8만 |
|---|
| 2026.03.05 | ₩60,341 | ₩60,624 | ₩58,653 | ₩59,510 | -1.38% | 4.4만 |
|---|
| 2026.03.04 | ₩60,663 | ₩61,420 | ₩59,778 | ₩60,797 | +0.22% | 2.8만 |
|---|
| 2026.03.03 | ₩59,390 | ₩60,770 | ₩58,184 | ₩60,355 | +1.62% | 7.4만 |
|---|
| 2026.03.02 | ₩61,333 | ₩62,150 | ₩60,703 | ₩61,842 | +0.83% | 3.1만 |
|---|
| 2026.02.27 | ₩61,219 | ₩62,097 | ₩60,944 | ₩62,097 | +1.43% | 2.8만 |
|---|
| 2026.02.26 | ₩61,172 | ₩62,030 | ₩61,172 | ₩62,030 | +1.40% | 2.7만 |
|---|
| 2026.02.25 | ₩61,386 | ₩61,386 | ₩60,435 | ₩61,118 | -0.44% | 3.8만 |
|---|
| 2026.02.24 | ₩60,958 | ₩61,333 | ₩60,703 | ₩61,105 | +0.24% | 3.9만 |
|---|
| 2026.02.23 | ₩61,520 | ₩61,976 | ₩59,698 | ₩60,140 | -2.24% | 6.5만 |
|---|
| 2026.02.20 | ₩60,770 | ₩61,788 | ₩60,636 | ₩61,520 | +1.23% | 4만 |
|---|
| 2026.02.19 | ₩61,346 | ₩61,386 | ₩60,381 | ₩61,078 | -0.44% | 1.9만 |
|---|
| 2026.02.18 | ₩60,958 | ₩61,896 | ₩60,576 | ₩61,279 | +0.53% | 8만 |
|---|
| 2026.02.17 | ₩61,333 | ₩61,333 | ₩59,055 | ₩60,730 | -0.98% | 5만 |
|---|
| 2026.02.13 | ₩59,591 | ₩61,400 | ₩59,497 | ₩60,864 | +2.14% | 5.7만 |
|---|
| 2026.02.12 | ₩62,177 | ₩62,311 | ₩59,591 | ₩59,765 | -3.88% | 8.1만 |
|---|
| 2026.02.11 | ₩61,869 | ₩61,869 | ₩60,877 | ₩61,440 | -0.69% | 5.4만 |
|---|
| 2026.02.10 | ₩61,199 | ₩61,614 | ₩61,031 | ₩61,199 | 0.00% | 3.6만 |
|---|
| 2026.02.09 | ₩60,690 | ₩62,612 | ₩59,644 | ₩60,676 | -0.02% | 8.4만 |
|---|
| 2026.02.06 | ₩59,644 | ₩60,663 | ₩59,644 | ₩60,663 | +1.71% | 4.9만 |
|---|
| 2026.02.05 | ₩59,175 | ₩59,939 | ₩57,701 | ₩58,425 | -1.27% | 5.3만 |
|---|
| 2026.02.04 | ₩58,961 | ₩60,019 | ₩58,947 | ₩59,497 | +0.91% | 5.5만 |
|---|
| 2026.02.03 | ₩58,927 | ₩59,363 | ₩57,782 | ₩58,478 | -0.76% | 2.8만 |
|---|
| 2026.02.02 | ₩58,251 | ₩58,880 | ₩58,197 | ₩58,760 | +0.87% | 8만 |
|---|
| 2026.01.30 | ₩58,036 | ₩58,210 | ₩57,433 | ₩58,197 | +0.28% | 2.9천 |
|---|
| 2026.01.29 | ₩59,376 | ₩59,376 | ₩57,862 | ₩58,545 | -1.40% | 8.2천 |
|---|
| 2026.01.28 | ₩58,693 | ₩59,001 | ₩58,331 | ₩58,331 | -0.62% | 7.6천 |
|---|
| 2026.01.27 | ₩58,981 | ₩58,981 | ₩58,626 | ₩58,820 | -0.27% | 2만 |
|---|
| 2026.01.26 | ₩58,961 | ₩59,303 | ₩58,934 | ₩59,068 | +0.18% | 2.7천 |
|---|
| 2026.01.23 | ₩58,947 | ₩59,135 | ₩58,458 | ₩58,787 | -0.27% | 1만 |
|---|
| 2026.01.22 | ₩59,899 | ₩59,899 | ₩59,215 | ₩59,336 | -0.94% | 13.3만 |
|---|
| 2026.01.21 | ₩58,176 | ₩59,483 | ₩58,157 | ₩59,148 | +1.67% | 9.7만 |
|---|
| 2026.01.20 | ₩58,036 | ₩58,304 | ₩57,205 | ₩57,219 | -1.41% | 2만 |
|---|
| 2026.01.16 | ₩59,457 | ₩59,457 | ₩58,854 | ₩58,974 | -0.81% | 8.8천 |
|---|
| 2026.01.15 | ₩59,095 | ₩59,671 | ₩59,095 | ₩59,301 | +0.35% | 1만 |
|---|
| 2026.01.14 | ₩58,626 | ₩58,714 | ₩58,224 | ₩58,708 | +0.14% | 1.2만 |
|---|
| 2026.01.13 | ₩58,559 | ₩58,639 | ₩57,956 | ₩58,279 | -0.48% | 1.1만 |
|---|
| 2026.01.12 | ₩58,224 | ₩58,354 | ₩57,621 | ₩58,251 | +0.05% | 1.1만 |
|---|
| 2026.01.09 | ₩57,889 | ₩58,478 | ₩57,755 | ₩58,277 | +0.67% | 2.5만 |
|---|
| 2026.01.08 | ₩57,380 | ₩57,811 | ₩57,326 | ₩57,554 | +0.30% | 8.3천 |
|---|
| 2026.01.07 | ₩57,581 | ₩57,581 | ₩56,602 | ₩56,628 | -1.65% | 6.7천 |
|---|
| 2026.01.06 | ₩56,984 | ₩58,023 | ₩56,971 | ₩57,889 | +1.59% | 2.3만 |
|---|
| 2026.01.05 | ₩55,959 | ₩56,738 | ₩55,959 | ₩56,509 | +0.98% | 5.2천 |
|---|
| 2026.01.02 | ₩54,941 | ₩55,738 | ₩54,820 | ₩55,442 | +0.91% | 1.2만 |
|---|
| 2025.12.31 | ₩55,437 | ₩55,718 | ₩54,767 | ₩54,767 | -1.21% | 1.1만 |
|---|
| 2025.12.30 | ₩56,026 | ₩56,026 | ₩55,731 | ₩55,731 | -0.53% | 8.4천 |
|---|
| 2025.12.29 | ₩56,087 | ₩56,093 | ₩55,745 | ₩56,093 | +0.01% | 7.8천 |
|---|
| 2025.12.26 | ₩56,200 | ₩56,200 | ₩55,892 | ₩56,187 | -0.02% | 6.8천 |
|---|
| 2025.12.24 | ₩55,892 | ₩56,294 | ₩55,825 | ₩56,249 | +0.64% | 9.2천 |
|---|
| 2025.12.23 | ₩55,932 | ₩56,013 | ₩55,798 | ₩56,013 | +0.14% | 1.3만 |
|---|
| 2025.12.22 | ₩55,544 | ₩56,321 | ₩55,463 | ₩56,308 | +1.38% | 5.4천 |
|---|
| 2025.12.19 | ₩54,927 | ₩55,745 | ₩54,927 | ₩55,477 | +1.00% | 1만 |
|---|
| 2025.12.18 | ₩55,423 | ₩55,944 | ₩54,914 | ₩55,008 | -0.75% | 6.5만 |
|---|
| 2025.12.17 | ₩55,624 | ₩55,745 | ₩54,807 | ₩54,860 | -1.37% | 1.1만 |
|---|
| 2025.12.16 | ₩55,571 | ₩55,571 | ₩54,780 | ₩55,102 | -0.84% | 1.1만 |
|---|
| 2025.12.15 | ₩56,777 | ₩56,777 | ₩55,679 | ₩56,026 | -1.32% | 2.5만 |
|---|
| 2025.12.12 | ₩57,125 | ₩57,125 | ₩55,798 | ₩55,852 | -2.23% | 2.1만 |
|---|
| 2025.12.11 | ₩56,234 | ₩56,629 | ₩56,120 | ₩56,576 | +0.61% | 1.4만 |
|---|
| 2025.12.10 | ₩54,633 | ₩55,785 | ₩54,445 | ₩55,624 | +1.82% | 4.9만 |
|---|
| 2025.12.09 | ₩54,592 | ₩54,592 | ₩54,180 | ₩54,180 | -0.76% | 300 |
|---|
| 2025.12.08 | ₩54,700 | ₩54,767 | ₩54,345 | ₩54,345 | -0.65% | 2.9천 |
|---|
| 2025.12.05 | ₩55,252 | ₩55,323 | ₩54,994 | ₩55,005 | -0.45% | 3.3천 |
|---|
| 2025.12.04 | ₩54,839 | ₩54,860 | ₩54,767 | ₩54,800 | -0.07% | 1.5천 |
|---|
| 2025.12.03 | ₩54,646 | ₩54,834 | ₩54,338 | ₩54,338 | -0.56% | 4.5만 |
|---|
| 2025.12.02 | ₩53,855 | ₩54,298 | ₩53,561 | ₩53,561 | -0.55% | 5.1만 |
|---|
| 2025.12.01 | ₩54,445 | ₩54,686 | ₩54,030 | ₩54,030 | -0.76% | 1.5천 |
|---|
| 2025.11.28 | ₩54,901 | ₩54,901 | ₩54,901 | ₩54,901 | 0.00% | 1천 |
|---|
| 2025.11.26 | ₩54,083 | ₩54,659 | ₩54,083 | ₩54,374 | +0.54% | 3.3천 |
|---|
| 2025.11.25 | ₩52,783 | ₩53,637 | ₩52,783 | ₩53,637 | +1.62% | 1.8천 |
|---|
| 2025.11.24 | ₩52,448 | ₩53,520 | ₩51,537 | ₩52,903 | +0.87% | 3.7천 |
|---|
| 2025.11.21 | ₩50,572 | ₩52,100 | ₩50,438 | ₩51,108 | +1.06% | 9.2만 |
|---|
| 2025.11.20 | ₩51,839 | ₩51,845 | ₩49,447 | ₩49,447 | -4.61% | 5.4만 |
|---|
| 2025.11.19 | ₩51,309 | ₩51,376 | ₩50,184 | ₩50,184 | -2.19% | 4.3만 |
|---|
| 2025.11.18 | ₩50,974 | ₩51,819 | ₩50,747 | ₩51,383 | +0.80% | 1만 |
|---|
| 2025.11.17 | ₩52,529 | ₩52,529 | ₩51,082 | ₩51,254 | -2.43% | 3.3천 |
|---|
| 2025.11.14 | ₩52,824 | ₩52,824 | ₩52,649 | ₩52,649 | -0.33% | 800 |
|---|
| 2025.11.13 | ₩54,236 | ₩54,264 | ₩52,959 | ₩52,959 | -2.35% | 1.2천 |
|---|
| 2025.11.12 | ₩54,686 | ₩54,686 | ₩54,339 | ₩54,339 | -0.63% | 900 |
|---|
| 2025.11.11 | ₩53,896 | ₩54,244 | ₩53,641 | ₩54,087 | +0.36% | 5.2천 |
|---|
| 2025.11.10 | ₩53,078 | ₩53,480 | ₩52,837 | ₩53,436 | +0.67% | 2.7천 |
|---|
| 2025.11.07 | ₩52,075 | ₩52,841 | ₩51,792 | ₩52,841 | +1.47% | 2.2천 |
|---|
| 2025.11.06 | ₩52,062 | ₩52,062 | ₩52,062 | ₩52,062 | 0.00% | 200 |
|---|
| 2025.11.05 | ₩52,850 | ₩52,850 | ₩52,813 | ₩52,813 | -0.07% | 800 |
|---|
| 2025.11.04 | ₩52,194 | ₩52,247 | ₩52,073 | ₩52,117 | -0.15% | 1.4만 |
|---|
| 2025.11.03 | ₩52,379 | ₩52,798 | ₩52,379 | ₩52,798 | +0.80% | 600 |
|---|
| 2025.10.31 | ₩53,132 | ₩53,427 | ₩53,132 | ₩53,235 | +0.19% | 1.2천 |
|---|
| 2025.10.30 | ₩53,266 | ₩53,695 | ₩52,916 | ₩52,916 | -0.66% | 3.7천 |
|---|
| 2025.10.29 | ₩54,351 | ₩54,351 | ₩53,011 | ₩53,272 | -1.98% | 3.5천 |
|---|
| 2025.10.28 | ₩55,122 | ₩55,122 | ₩54,592 | ₩54,602 | -0.94% | 3.8천 |
|---|
| 2025.10.27 | ₩55,557 | ₩55,557 | ₩55,463 | ₩55,463 | -0.17% | 1.2천 |
|---|
| 2025.10.24 | ₩55,516 | ₩55,530 | ₩55,138 | ₩55,138 | -0.68% | 4천 |
|---|
| 2025.10.23 | ₩54,725 | ₩54,866 | ₩54,485 | ₩54,866 | +0.26% | 1.3천 |
|---|
| 2025.10.22 | ₩54,860 | ₩54,860 | ₩54,338 | ₩54,339 | -0.95% | 3천 |
|---|
| 2025.10.21 | ₩54,753 | ₩54,942 | ₩54,445 | ₩54,942 | +0.35% | 3.5천 |
|---|
| 2025.10.20 | ₩54,123 | ₩54,525 | ₩54,123 | ₩54,407 | +0.52% | 1.9천 |
|---|
| 2025.10.17 | ₩52,931 | ₩53,364 | ₩52,931 | ₩53,364 | +0.82% | 400 |
|---|
| 2025.10.16 | ₩53,748 | ₩54,043 | ₩52,830 | ₩52,830 | -1.71% | 900 |
|---|
| 2025.10.15 | ₩54,351 | ₩54,579 | ₩53,762 | ₩53,842 | -0.94% | 2.8만 |
|---|
| 2025.10.14 | ₩52,395 | ₩53,882 | ₩52,347 | ₩53,636 | +2.37% | 5.8천 |
|---|
| 2025.10.13 | ₩52,891 | ₩53,011 | ₩52,743 | ₩52,743 | -0.28% | 4.8천 |
|---|
| 2025.10.10 | ₩54,432 | ₩54,432 | ₩51,804 | ₩51,804 | -4.83% | 3천 |
|---|