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 | ₩64,317 | ₩64,838 | ₩64,224 | ₩64,718 | +0.62% | 2.2만 |
| 2026.10.08 | ₩63,208 | ₩64,090 | ₩62,767 | ₩64,077 | +1.37% | 2.9만 |
| 2026.10.07 | ₩63,816 | ₩63,816 | ₩63,088 | ₩63,328 | -0.76% | 11.3만 |
| 2026.10.06 | ₩63,742 | ₩64,624 | ₩63,742 | ₩64,304 | +0.88% | 3.4만 |
| 2026.10.05 | ₩62,927 | ₩64,745 | ₩62,406 | ₩63,529 | +0.96% | 3.1만 |
| 2026.10.02 | ₩63,048 | ₩63,368 | ₩62,617 | ₩62,798 | -0.40% | 1.3만 |
| 2026.10.01 | ₩61,832 | ₩62,486 | ₩61,324 | ₩62,339 | +0.82% | 5.6만 |
| 2026.09.30 | ₩62,860 | ₩63,088 | ₩61,651 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,088 |
| +0.36% |
| 4.7만 |
| 2026.09.29 | ₩62,914 | ₩62,914 | ₩61,517 | ₩62,727 | -0.30% | 1.5만 |
|---|
| 2026.09.28 | ₩62,914 | ₩63,195 | ₩62,607 | ₩62,784 | -0.21% | 2.7만 |
|---|
| 2026.09.25 | ₩63,221 | ₩63,876 | ₩63,175 | ₩63,398 | +0.28% | 1.5만 |
|---|
| 2026.09.24 | ₩63,609 | ₩63,716 | ₩62,941 | ₩63,168 | -0.69% | 1.4만 |
|---|
| 2026.09.23 | ₩64,411 | ₩64,411 | ₩63,783 | ₩63,783 | -0.98% | 1만 |
|---|
| 2026.09.22 | ₩65,493 | ₩65,493 | ₩64,210 | ₩65,346 | -0.22% | 1.5만 |
|---|
| 2026.09.21 | ₩64,731 | ₩65,306 | ₩64,304 | ₩64,938 | +0.32% | 4.5만 |
|---|
| 2026.09.18 | ₩64,226 | ₩64,424 | ₩63,482 | ₩64,424 | +0.31% | 7천 |
|---|
| 2026.09.17 | ₩64,945 | ₩65,182 | ₩64,671 | ₩64,892 | -0.08% | 1.2만 |
|---|
| 2026.09.16 | ₩65,159 | ₩65,533 | ₩63,849 | ₩64,330 | -1.27% | 8천 |
|---|
| 2026.09.15 | ₩65,587 | ₩65,653 | ₩64,999 | ₩65,238 | -0.53% | 7.8천 |
|---|
| 2026.09.14 | ₩66,070 | ₩66,094 | ₩65,420 | ₩66,022 | -0.07% | 6천 |
|---|
| 2026.09.11 | ₩65,613 | ₩66,077 | ₩65,346 | ₩65,907 | +0.45% | 5.5만 |
|---|
| 2026.09.10 | ₩65,279 | ₩65,546 | ₩64,678 | ₩64,678 | -0.92% | 4만 |
|---|
| 2026.09.09 | ₩66,442 | ₩66,662 | ₩65,798 | ₩65,814 | -0.95% | 14.9만 |
|---|
| 2026.09.08 | ₩67,659 | ₩67,659 | ₩66,001 | ₩67,155 | -0.74% | 1.8만 |
|---|
| 2026.09.04 | ₩68,406 | ₩69,021 | ₩68,386 | ₩68,526 | +0.18% | 1.1만 |
|---|
| 2026.09.03 | ₩69,143 | ₩69,279 | ₩68,263 | ₩69,185 | +0.06% | 1.8만 |
|---|
| 2026.09.02 | ₩67,457 | ₩68,647 | ₩67,457 | ₩68,233 | +1.15% | 2.5만 |
|---|
| 2026.09.01 | ₩68,384 | ₩68,592 | ₩67,424 | ₩67,698 | -1.00% | 3.6만 |
|---|
| 2026.08.31 | ₩69,408 | ₩69,408 | ₩68,526 | ₩68,820 | -0.85% | 6.3만 |
|---|
| 2026.08.28 | ₩70,250 | ₩70,297 | ₩69,442 | ₩69,622 | -0.89% | 2.5만 |
|---|
| 2026.08.27 | ₩70,318 | ₩70,626 | ₩69,983 | ₩70,224 | -0.13% | 5.4만 |
|---|
| 2026.08.26 | ₩70,832 | ₩71,513 | ₩70,544 | ₩70,611 | -0.31% | 9.4천 |
|---|
| 2026.08.25 | ₩70,524 | ₩70,571 | ₩70,083 | ₩70,478 | -0.07% | 9.5천 |
|---|
| 2026.08.24 | ₩70,558 | ₩71,039 | ₩70,163 | ₩70,531 | -0.04% | 7.4만 |
|---|
| 2026.08.21 | ₩69,809 | ₩70,665 | ₩69,809 | ₩70,424 | +0.88% | 2.1만 |
|---|
| 2026.08.20 | ₩70,090 | ₩70,631 | ₩69,008 | ₩69,008 | -1.54% | 6.5만 |
|---|
| 2026.08.19 | ₩70,825 | ₩71,587 | ₩70,598 | ₩70,731 | -0.13% | 11.2만 |
|---|
| 2026.08.18 | ₩69,983 | ₩70,237 | ₩69,275 | ₩69,288 | -0.99% | 2.2만 |
|---|
| 2026.08.17 | ₩70,658 | ₩70,671 | ₩69,489 | ₩69,836 | -1.16% | 13.4만 |
|---|
| 2026.08.14 | ₩71,253 | ₩71,286 | ₩71,052 | ₩71,152 | -0.14% | 1.7만 |
|---|
| 2026.08.13 | ₩70,705 | ₩71,253 | ₩70,224 | ₩71,246 | +0.77% | 3.4만 |
|---|
| 2026.08.12 | ₩69,876 | ₩70,331 | ₩69,429 | ₩70,075 | +0.28% | 7.7만 |
|---|
| 2026.08.11 | ₩69,722 | ₩70,705 | ₩69,722 | ₩70,705 | +1.41% | 2.5만 |
|---|
| 2026.08.10 | ₩69,280 | ₩69,783 | ₩69,280 | ₩69,596 | +0.46% | 1.7만 |
|---|
| 2026.08.07 | ₩68,526 | ₩69,840 | ₩68,474 | ₩69,555 | +1.50% | 2.8만 |
|---|
| 2026.08.06 | ₩70,825 | ₩70,825 | ₩68,486 | ₩68,631 | -3.10% | 4.6만 |
|---|
| 2026.08.05 | ₩70,558 | ₩70,558 | ₩69,088 | ₩69,435 | -1.59% | 6.6만 |
|---|
| 2026.08.04 | ₩68,540 | ₩69,943 | ₩67,698 | ₩69,743 | +1.75% | 8.4만 |
|---|
| 2026.08.03 | ₩67,391 | ₩68,416 | ₩67,270 | ₩67,858 | +0.69% | 37.3만 |
|---|
| 2026.07.31 | ₩66,749 | ₩67,364 | ₩65,707 | ₩66,594 | -0.23% | 3.6만 |
|---|
| 2026.07.30 | ₩67,765 | ₩67,765 | ₩65,413 | ₩66,789 | -1.44% | 6.9만 |
|---|
| 2026.07.29 | ₩67,792 | ₩68,513 | ₩66,883 | ₩67,257 | -0.79% | 15만 |
|---|
| 2026.07.28 | ₩67,484 | ₩69,021 | ₩67,057 | ₩68,313 | +1.23% | 5.6만 |
|---|
| 2026.07.27 | ₩66,054 | ₩67,364 | ₩66,054 | ₩67,364 | +1.98% | 3.5만 |
|---|
| 2026.07.24 | ₩65,079 | ₩66,228 | ₩65,079 | ₩65,760 | +1.05% | 3만 |
|---|
| 2026.07.23 | ₩65,092 | ₩65,166 | ₩64,285 | ₩64,721 | -0.57% | 2.3만 |
|---|
| 2026.07.22 | ₩65,715 | ₩65,947 | ₩65,065 | ₩65,315 | -0.61% | 4.8만 |
|---|
| 2026.07.21 | ₩64,733 | ₩65,466 | ₩64,733 | ₩65,250 | +0.80% | 4만 |
|---|
| 2026.07.20 | ₩65,740 | ₩65,740 | ₩64,945 | ₩65,052 | -1.05% | 5.1만 |
|---|
| 2026.07.17 | ₩66,335 | ₩66,963 | ₩65,512 | ₩65,747 | -0.89% | 7.1만 |
|---|
| 2026.07.16 | ₩64,985 | ₩66,816 | ₩64,985 | ₩66,816 | +2.82% | 6.9만 |
|---|
| 2026.07.15 | ₩65,587 | ₩66,175 | ₩65,167 | ₩65,436 | -0.23% | 2.5만 |
|---|
| 2026.07.14 | ₩66,509 | ₩66,696 | ₩65,653 | ₩65,787 | -1.08% | 2.5만 |
|---|
| 2026.07.13 | ₩66,522 | ₩66,884 | ₩65,907 | ₩66,241 | -0.42% | 8만 |
|---|
| 2026.07.10 | ₩66,241 | ₩66,509 | ₩65,613 | ₩66,348 | +0.16% | 5.8만 |
|---|
| 2026.07.09 | ₩65,458 | ₩66,281 | ₩65,253 | ₩65,854 | +0.60% | 2.8만 |
|---|
| 2026.07.08 | ₩65,307 | ₩65,881 | ₩64,497 | ₩64,731 | -0.88% | 6.2만 |
|---|
| 2026.07.07 | ₩66,816 | ₩67,671 | ₩66,482 | ₩66,682 | -0.20% | 5만 |
|---|
| 2026.07.06 | ₩67,284 | ₩67,284 | ₩66,241 | ₩66,803 | -0.71% | 7.3만 |
|---|
| 2026.07.02 | ₩66,896 | ₩67,204 | ₩65,734 | ₩66,763 | -0.20% | 15.1만 |
|---|
| 2026.07.01 | ₩65,720 | ₩66,976 | ₩65,212 | ₩66,976 | +1.91% | 19.5만 |
|---|
| 2026.06.30 | ₩65,159 | ₩66,482 | ₩64,143 | ₩65,560 | +0.62% | 22.2만 |
|---|
| 2026.06.29 | ₩65,359 | ₩65,947 | ₩65,239 | ₩65,707 | +0.53% | 9.1만 |
|---|
| 2026.06.26 | ₩65,319 | ₩65,720 | ₩64,878 | ₩65,560 | +0.37% | 11.5만 |
|---|
| 2026.06.25 | ₩65,279 | ₩66,335 | ₩64,816 | ₩64,979 | -0.46% | 28.9만 |
|---|
| 2026.06.24 | ₩63,609 | ₩64,663 | ₩63,609 | ₩64,122 | +0.81% | 6.8천 |
|---|
| 2026.06.23 | ₩62,807 | ₩63,849 | ₩62,807 | ₩63,609 | +1.28% | 6.2천 |
|---|
| 2026.06.22 | ₩64,344 | ₩64,477 | ₩63,756 | ₩63,943 | -0.62% | 9.1천 |
|---|
| 2026.06.18 | ₩64,023 | ₩64,250 | ₩63,622 | ₩63,843 | -0.28% | 2천 |
|---|
| 2026.06.17 | ₩65,961 | ₩65,961 | ₩63,149 | ₩63,149 | -4.26% | 1.8만 |
|---|
| 2026.06.16 | ₩66,065 | ₩66,065 | ₩65,146 | ₩65,150 | -1.39% | 6.4천 |
|---|
| 2026.06.15 | ₩66,482 | ₩66,482 | ₩65,413 | ₩65,440 | -1.57% | 2.1만 |
|---|
| 2026.06.12 | ₩64,544 | ₩64,963 | ₩63,692 | ₩64,779 | +0.36% | 1.7만 |
|---|
| 2026.06.11 | ₩62,540 | ₩64,531 | ₩62,045 | ₩63,764 | +1.96% | 6.6천 |
|---|
| 2026.06.10 | ₩63,542 | ₩63,542 | ₩61,751 | ₩61,885 | -2.61% | 5.3천 |
|---|
| 2026.06.09 | ₩63,836 | ₩63,836 | ₩62,126 | ₩63,323 | -0.80% | 1.5만 |
|---|
| 2026.06.08 | ₩63,221 | ₩63,221 | ₩62,406 | ₩62,421 | -1.27% | 5.4만 |
|---|
| 2026.06.05 | ₩63,308 | ₩64,095 | ₩61,925 | ₩62,671 | -1.01% | 1만 |
|---|
| 2026.06.04 | ₩63,911 | ₩64,437 | ₩63,911 | ₩64,436 | +0.82% | 5천 |
|---|
| 2026.06.03 | ₩63,288 | ₩64,090 | ₩63,288 | ₩63,475 | +0.30% | 3.7천 |
|---|
| 2026.06.02 | ₩63,676 | ₩63,962 | ₩63,676 | ₩63,962 | +0.45% | 4.5천 |
|---|
| 2026.06.01 | ₩63,048 | ₩63,662 | ₩62,847 | ₩63,551 | +0.80% | 5.1천 |
|---|
| 2026.05.29 | ₩63,281 | ₩63,555 | ₩63,181 | ₩63,208 | -0.12% | 4.3천 |
|---|
| 2026.05.28 | ₩62,232 | ₩63,261 | ₩62,139 | ₩63,002 | +1.24% | 8.2천 |
|---|
| 2026.05.27 | ₩62,954 | ₩63,101 | ₩62,516 | ₩62,516 | -0.70% | 6.3천 |
|---|
| 2026.05.26 | ₩62,807 | ₩62,941 | ₩62,540 | ₩62,615 | -0.31% | 6.6천 |
|---|
| 2026.05.22 | ₩61,631 | ₩62,152 | ₩61,457 | ₩61,991 | +0.58% | 8.9천 |
|---|
| 2026.05.21 | ₩59,707 | ₩61,030 | ₩59,693 | ₩60,843 | +1.90% | 2.2만 |
|---|
| 2026.05.20 | ₩58,745 | ₩60,455 | ₩58,537 | ₩60,406 | +2.83% | 5.9천 |
|---|
| 2026.05.19 | ₩59,399 | ₩59,533 | ₩59,088 | ₩59,088 | -0.52% | 700 |
|---|
| 2026.05.18 | ₩59,774 | ₩59,987 | ₩59,219 | ₩59,764 | -0.02% | 8천 |
|---|
| 2026.05.15 | ₩59,199 | ₩59,373 | ₩59,092 | ₩59,093 | -0.18% | 2.4천 |
|---|
| 2026.05.14 | ₩60,281 | ₩60,816 | ₩60,281 | ₩60,356 | +0.12% | 2.3천 |
|---|
| 2026.05.13 | ₩59,720 | ₩60,188 | ₩59,613 | ₩59,993 | +0.46% | 2.7만 |
|---|
| 2026.05.12 | ₩60,375 | ₩60,509 | ₩58,076 | ₩60,402 | +0.04% | 9.3천 |
|---|
| 2026.05.11 | ₩60,575 | ₩60,879 | ₩60,415 | ₩60,615 | +0.07% | 7.4천 |
|---|
| 2026.05.08 | ₩60,736 | ₩60,803 | ₩60,184 | ₩60,668 | -0.11% | 5.1천 |
|---|
| 2026.05.07 | ₩61,177 | ₩61,177 | ₩60,094 | ₩60,348 | -1.35% | 2.3만 |
|---|
| 2026.05.06 | ₩61,143 | ₩61,431 | ₩60,800 | ₩61,217 | +0.12% | 2.8만 |
|---|
| 2026.05.05 | ₩59,987 | ₩60,482 | ₩59,373 | ₩60,174 | +0.31% | 6.5만 |
|---|
| 2026.05.04 | ₩59,600 | ₩60,448 | ₩59,079 | ₩59,252 | -0.58% | 9.2만 |
|---|
| 2026.05.01 | ₩61,003 | ₩61,003 | ₩60,041 | ₩60,041 | -1.58% | 6.7만 |
|---|
| 2026.04.30 | ₩59,052 | ₩62,012 | ₩59,012 | ₩60,482 | +2.42% | 29.6만 |
|---|
| 2026.04.29 | ₩58,664 | ₩58,664 | ₩58,183 | ₩58,632 | -0.05% | 5천 |
|---|
| 2026.04.28 | ₩59,747 | ₩59,747 | ₩58,638 | ₩58,811 | -1.57% | 4.6천 |
|---|
| 2026.04.27 | ₩59,266 | ₩60,054 | ₩59,266 | ₩59,490 | +0.38% | 9천 |
|---|
| 2026.04.24 | ₩60,001 | ₩60,001 | ₩59,560 | ₩59,640 | -0.60% | 6.7천 |
|---|
| 2026.04.23 | ₩60,108 | ₩60,114 | ₩59,779 | ₩59,881 | -0.38% | 1.3천 |
|---|
| 2026.04.22 | ₩60,789 | ₩60,789 | ₩59,199 | ₩59,934 | -1.41% | 6.2천 |
|---|
| 2026.04.21 | ₩61,404 | ₩61,404 | ₩59,881 | ₩59,934 | -2.39% | 7.6천 |
|---|
| 2026.04.20 | ₩60,415 | ₩60,729 | ₩60,098 | ₩60,682 | +0.44% | 6.2천 |
|---|
| 2026.04.17 | ₩60,001 | ₩60,742 | ₩59,800 | ₩60,335 | +0.56% | 1.4만 |
|---|
| 2026.04.16 | ₩58,250 | ₩59,105 | ₩58,250 | ₩58,892 | +1.10% | 2.8천 |
|---|
| 2026.04.15 | ₩58,264 | ₩58,624 | ₩57,983 | ₩58,344 | +0.14% | 1.1만 |
|---|
| 2026.04.14 | ₩58,451 | ₩58,531 | ₩57,916 | ₩58,391 | -0.10% | 1.4만 |
|---|
| 2026.04.13 | ₩56,393 | ₩57,889 | ₩56,393 | ₩57,889 | +2.65% | 5.8천 |
|---|
| 2026.04.10 | ₩57,488 | ₩57,488 | ₩56,580 | ₩56,641 | -1.47% | 8.1천 |
|---|
| 2026.04.09 | ₩57,221 | ₩57,742 | ₩57,007 | ₩57,502 | +0.49% | 1.1만 |
|---|
| 2026.04.08 | ₩57,462 | ₩57,595 | ₩57,021 | ₩57,355 | -0.19% | 1.3만 |
|---|
| 2026.04.07 | ₩54,829 | ₩55,070 | ₩54,455 | ₩54,916 | +0.16% | 1.2만 |
|---|
| 2026.04.06 | ₩55,043 | ₩55,297 | ₩54,762 | ₩55,187 | +0.26% | 1만 |
|---|
| 2026.04.02 | ₩53,052 | ₩55,110 | ₩53,052 | ₩54,869 | +3.43% | 8.5천 |
|---|
| 2026.04.01 | ₩54,802 | ₩54,990 | ₩54,252 | ₩54,455 | -0.63% | 3만 |
|---|
| 2026.03.31 | ₩53,039 | ₩54,241 | ₩52,618 | ₩54,073 | +1.95% | 9.7천 |
|---|
| 2026.03.30 | ₩52,758 | ₩52,932 | ₩51,595 | ₩52,036 | -1.37% | 1.6만 |
|---|
| 2026.03.27 | ₩52,985 | ₩53,413 | ₩52,076 | ₩52,210 | -1.46% | 3.1만 |
|---|
| 2026.03.26 | ₩54,482 | ₩55,150 | ₩53,640 | ₩53,640 | -1.55% | 1.5만 |
|---|
| 2026.03.25 | ₩55,284 | ₩55,284 | ₩54,255 | ₩54,736 | -0.99% | 1.2만 |
|---|
| 2026.03.24 | ₩53,680 | ₩55,123 | ₩53,373 | ₩54,495 | +1.52% | 8.8만 |
|---|
| 2026.03.23 | ₩54,094 | ₩55,631 | ₩54,094 | ₩54,215 | +0.22% | 2.6만 |
|---|
| 2026.03.20 | ₩54,923 | ₩54,923 | ₩52,277 | ₩53,159 | -3.21% | 2.6만 |
|---|
| 2026.03.19 | ₩54,415 | ₩55,043 | ₩53,961 | ₩54,482 | +0.12% | 6.5만 |
|---|
| 2026.03.18 | ₩56,259 | ₩56,259 | ₩54,843 | ₩54,949 | -2.33% | 6천 |
|---|
| 2026.03.17 | ₩56,486 | ₩57,007 | ₩56,366 | ₩56,446 | -0.07% | 9.4천 |
|---|
| 2026.03.16 | ₩55,604 | ₩56,353 | ₩55,604 | ₩55,765 | +0.29% | 5.1천 |
|---|
| 2026.03.13 | ₩55,818 | ₩56,145 | ₩54,148 | ₩55,056 | -1.36% | 23만 |
|---|
| 2026.03.12 | ₩55,671 | ₩56,526 | ₩55,003 | ₩55,096 | -1.03% | 1.8만 |
|---|
| 2026.03.11 | ₩57,221 | ₩57,235 | ₩56,206 | ₩56,727 | -0.86% | 1.2만 |
|---|
| 2026.03.10 | ₩57,582 | ₩58,370 | ₩56,847 | ₩57,112 | -0.82% | 1.9만 |
|---|
| 2026.03.09 | ₩56,887 | ₩58,250 | ₩54,348 | ₩58,036 | +2.02% | 6.8만 |
|---|
| 2026.03.06 | ₩57,742 | ₩57,883 | ₩56,767 | ₩57,756 | +0.02% | 2.8만 |
|---|
| 2026.03.05 | ₩60,174 | ₩60,456 | ₩58,491 | ₩59,346 | -1.38% | 4.4만 |
|---|
| 2026.03.04 | ₩60,495 | ₩61,250 | ₩59,613 | ₩60,629 | +0.22% | 2.8만 |
|---|
| 2026.03.03 | ₩59,226 | ₩60,602 | ₩58,023 | ₩60,188 | +1.62% | 7.4만 |
|---|
| 2026.03.02 | ₩61,163 | ₩61,979 | ₩60,535 | ₩61,671 | +0.83% | 3.1만 |
|---|
| 2026.02.27 | ₩61,050 | ₩61,925 | ₩60,776 | ₩61,925 | +1.43% | 2.8만 |
|---|
| 2026.02.26 | ₩61,003 | ₩61,858 | ₩61,003 | ₩61,858 | +1.40% | 2.7만 |
|---|
| 2026.02.25 | ₩61,217 | ₩61,217 | ₩60,268 | ₩60,950 | -0.44% | 3.8만 |
|---|
| 2026.02.24 | ₩60,789 | ₩61,163 | ₩60,535 | ₩60,936 | +0.24% | 3.9만 |
|---|
| 2026.02.23 | ₩61,350 | ₩61,805 | ₩59,533 | ₩59,974 | -2.24% | 6.5만 |
|---|
| 2026.02.20 | ₩60,602 | ₩61,618 | ₩60,468 | ₩61,350 | +1.23% | 4만 |
|---|
| 2026.02.19 | ₩61,177 | ₩61,217 | ₩60,215 | ₩60,909 | -0.44% | 1.9만 |
|---|
| 2026.02.18 | ₩60,789 | ₩61,725 | ₩60,408 | ₩61,110 | +0.53% | 8만 |
|---|
| 2026.02.17 | ₩61,163 | ₩61,163 | ₩58,892 | ₩60,562 | -0.98% | 5만 |
|---|
| 2026.02.13 | ₩59,426 | ₩61,230 | ₩59,333 | ₩60,696 | +2.14% | 5.7만 |
|---|
| 2026.02.12 | ₩62,005 | ₩62,139 | ₩59,426 | ₩59,600 | -3.88% | 8.1만 |
|---|
| 2026.02.11 | ₩61,698 | ₩61,698 | ₩60,709 | ₩61,270 | -0.69% | 5.4만 |
|---|
| 2026.02.10 | ₩61,030 | ₩61,444 | ₩60,863 | ₩61,030 | 0.00% | 3.6만 |
|---|
| 2026.02.09 | ₩60,522 | ₩62,440 | ₩59,480 | ₩60,509 | -0.02% | 8.4만 |
|---|
| 2026.02.06 | ₩59,480 | ₩60,495 | ₩59,480 | ₩60,495 | +1.71% | 4.9만 |
|---|
| 2026.02.05 | ₩59,012 | ₩59,774 | ₩57,542 | ₩58,264 | -1.27% | 5.3만 |
|---|
| 2026.02.04 | ₩58,798 | ₩59,854 | ₩58,785 | ₩59,333 | +0.91% | 5.5만 |
|---|
| 2026.02.03 | ₩58,765 | ₩59,199 | ₩57,622 | ₩58,317 | -0.76% | 2.8만 |
|---|
| 2026.02.02 | ₩58,090 | ₩58,718 | ₩58,036 | ₩58,598 | +0.87% | 8만 |
|---|
| 2026.01.30 | ₩57,876 | ₩58,050 | ₩57,275 | ₩58,036 | +0.28% | 2.9천 |
|---|
| 2026.01.29 | ₩59,212 | ₩59,212 | ₩57,702 | ₩58,384 | -1.40% | 8.2천 |
|---|
| 2026.01.28 | ₩58,531 | ₩58,838 | ₩58,170 | ₩58,170 | -0.62% | 7.6천 |
|---|
| 2026.01.27 | ₩58,818 | ₩58,818 | ₩58,464 | ₩58,658 | -0.27% | 2만 |
|---|
| 2026.01.26 | ₩58,798 | ₩59,139 | ₩58,771 | ₩58,905 | +0.18% | 2.7천 |
|---|
| 2026.01.23 | ₩58,785 | ₩58,972 | ₩58,297 | ₩58,624 | -0.27% | 1만 |
|---|
| 2026.01.22 | ₩59,734 | ₩59,734 | ₩59,052 | ₩59,172 | -0.94% | 13.3만 |
|---|
| 2026.01.21 | ₩58,015 | ₩59,319 | ₩57,996 | ₩58,985 | +1.67% | 9.7만 |
|---|
| 2026.01.20 | ₩57,876 | ₩58,143 | ₩57,047 | ₩57,061 | -1.41% | 2만 |
|---|
| 2026.01.16 | ₩59,293 | ₩59,293 | ₩58,691 | ₩58,811 | -0.81% | 8.8천 |
|---|
| 2026.01.15 | ₩58,932 | ₩59,506 | ₩58,932 | ₩59,138 | +0.35% | 1만 |
|---|
| 2026.01.14 | ₩58,464 | ₩58,552 | ₩58,063 | ₩58,546 | +0.14% | 1.2만 |
|---|
| 2026.01.13 | ₩58,397 | ₩58,477 | ₩57,796 | ₩58,118 | -0.48% | 1.1만 |
|---|
| 2026.01.12 | ₩58,063 | ₩58,193 | ₩57,462 | ₩58,090 | +0.05% | 1.1만 |
|---|
| 2026.01.09 | ₩57,729 | ₩58,317 | ₩57,595 | ₩58,117 | +0.67% | 2.5만 |
|---|
| 2026.01.08 | ₩57,221 | ₩57,652 | ₩57,168 | ₩57,395 | +0.30% | 8.3천 |
|---|
| 2026.01.07 | ₩57,422 | ₩57,422 | ₩56,446 | ₩56,472 | -1.65% | 6.7천 |
|---|
| 2026.01.06 | ₩56,827 | ₩57,863 | ₩56,814 | ₩57,729 | +1.59% | 2.3만 |
|---|
| 2026.01.05 | ₩55,805 | ₩56,581 | ₩55,805 | ₩56,353 | +0.98% | 5.2천 |
|---|
| 2026.01.02 | ₩54,789 | ₩55,584 | ₩54,669 | ₩55,289 | +0.91% | 1.2만 |
|---|
| 2025.12.31 | ₩55,284 | ₩55,564 | ₩54,615 | ₩54,615 | -1.21% | 1.1만 |
|---|
| 2025.12.30 | ₩55,872 | ₩55,872 | ₩55,578 | ₩55,578 | -0.53% | 8.4천 |
|---|
| 2025.12.29 | ₩55,932 | ₩55,938 | ₩55,591 | ₩55,938 | +0.01% | 7.8천 |
|---|
| 2025.12.26 | ₩56,045 | ₩56,045 | ₩55,738 | ₩56,032 | -0.02% | 6.8천 |
|---|
| 2025.12.24 | ₩55,738 | ₩56,139 | ₩55,671 | ₩56,093 | +0.64% | 9.2천 |
|---|
| 2025.12.23 | ₩55,778 | ₩55,858 | ₩55,644 | ₩55,858 | +0.14% | 1.3만 |
|---|
| 2025.12.22 | ₩55,390 | ₩56,166 | ₩55,310 | ₩56,152 | +1.38% | 5.4천 |
|---|
| 2025.12.19 | ₩54,776 | ₩55,591 | ₩54,776 | ₩55,324 | +1.00% | 1만 |
|---|
| 2025.12.18 | ₩55,270 | ₩55,790 | ₩54,762 | ₩54,856 | -0.75% | 6.5만 |
|---|
| 2025.12.17 | ₩55,471 | ₩55,591 | ₩54,655 | ₩54,709 | -1.37% | 1.1만 |
|---|
| 2025.12.16 | ₩55,417 | ₩55,417 | ₩54,629 | ₩54,949 | -0.84% | 1.1만 |
|---|
| 2025.12.15 | ₩56,620 | ₩56,620 | ₩55,525 | ₩55,872 | -1.32% | 2.5만 |
|---|
| 2025.12.12 | ₩56,967 | ₩56,967 | ₩55,644 | ₩55,698 | -2.23% | 2.1만 |
|---|
| 2025.12.11 | ₩56,079 | ₩56,473 | ₩55,965 | ₩56,419 | +0.61% | 1.4만 |
|---|
| 2025.12.10 | ₩54,482 | ₩55,631 | ₩54,295 | ₩55,471 | +1.82% | 4.9만 |
|---|
| 2025.12.09 | ₩54,442 | ₩54,442 | ₩54,030 | ₩54,030 | -0.76% | 300 |
|---|
| 2025.12.08 | ₩54,549 | ₩54,615 | ₩54,194 | ₩54,194 | -0.65% | 2.9천 |
|---|
| 2025.12.05 | ₩55,099 | ₩55,170 | ₩54,843 | ₩54,853 | -0.45% | 3.3천 |
|---|
| 2025.12.04 | ₩54,688 | ₩54,709 | ₩54,615 | ₩54,649 | -0.07% | 1.5천 |
|---|
| 2025.12.03 | ₩54,495 | ₩54,682 | ₩54,188 | ₩54,188 | -0.56% | 4.5만 |
|---|
| 2025.12.02 | ₩53,707 | ₩54,148 | ₩53,413 | ₩53,413 | -0.55% | 5.1만 |
|---|
| 2025.12.01 | ₩54,295 | ₩54,535 | ₩53,880 | ₩53,880 | -0.76% | 1.5천 |
|---|
| 2025.11.28 | ₩54,749 | ₩54,749 | ₩54,749 | ₩54,749 | 0.00% | 1천 |
|---|
| 2025.11.26 | ₩53,934 | ₩54,508 | ₩53,934 | ₩54,224 | +0.54% | 3.3천 |
|---|
| 2025.11.25 | ₩52,638 | ₩53,489 | ₩52,638 | ₩53,489 | +1.62% | 1.8천 |
|---|
| 2025.11.24 | ₩52,304 | ₩53,373 | ₩51,395 | ₩52,757 | +0.87% | 3.7천 |
|---|
| 2025.11.21 | ₩50,433 | ₩51,956 | ₩50,299 | ₩50,967 | +1.06% | 9.2만 |
|---|
| 2025.11.20 | ₩51,696 | ₩51,702 | ₩49,310 | ₩49,310 | -4.61% | 5.4만 |
|---|
| 2025.11.19 | ₩51,168 | ₩51,235 | ₩50,045 | ₩50,045 | -2.19% | 4.3만 |
|---|
| 2025.11.18 | ₩50,834 | ₩51,675 | ₩50,606 | ₩51,241 | +0.80% | 1만 |
|---|
| 2025.11.17 | ₩52,384 | ₩52,384 | ₩50,941 | ₩51,113 | -2.43% | 3.3천 |
|---|
| 2025.11.14 | ₩52,678 | ₩52,678 | ₩52,504 | ₩52,504 | -0.33% | 800 |
|---|
| 2025.11.13 | ₩54,086 | ₩54,114 | ₩52,813 | ₩52,813 | -2.35% | 1.2천 |
|---|
| 2025.11.12 | ₩54,535 | ₩54,535 | ₩54,189 | ₩54,189 | -0.63% | 900 |
|---|
| 2025.11.11 | ₩53,747 | ₩54,094 | ₩53,493 | ₩53,938 | +0.36% | 5.2천 |
|---|
| 2025.11.10 | ₩52,932 | ₩53,333 | ₩52,691 | ₩53,288 | +0.67% | 2.7천 |
|---|
| 2025.11.07 | ₩51,931 | ₩52,695 | ₩51,649 | ₩52,695 | +1.47% | 2.2천 |
|---|
| 2025.11.06 | ₩51,919 | ₩51,919 | ₩51,919 | ₩51,919 | 0.00% | 200 |
|---|
| 2025.11.05 | ₩52,704 | ₩52,704 | ₩52,667 | ₩52,667 | -0.07% | 800 |
|---|
| 2025.11.04 | ₩52,050 | ₩52,103 | ₩51,929 | ₩51,973 | -0.15% | 1.4만 |
|---|
| 2025.11.03 | ₩52,234 | ₩52,652 | ₩52,234 | ₩52,652 | +0.80% | 600 |
|---|
| 2025.10.31 | ₩52,985 | ₩53,279 | ₩52,985 | ₩53,088 | +0.19% | 1.2천 |
|---|
| 2025.10.30 | ₩53,119 | ₩53,546 | ₩52,770 | ₩52,770 | -0.66% | 3.7천 |
|---|
| 2025.10.29 | ₩54,201 | ₩54,201 | ₩52,865 | ₩53,125 | -1.98% | 3.5천 |
|---|
| 2025.10.28 | ₩54,970 | ₩54,970 | ₩54,442 | ₩54,451 | -0.94% | 3.8천 |
|---|
| 2025.10.27 | ₩55,404 | ₩55,404 | ₩55,310 | ₩55,310 | -0.17% | 1.2천 |
|---|
| 2025.10.24 | ₩55,362 | ₩55,377 | ₩54,986 | ₩54,986 | -0.68% | 4천 |
|---|
| 2025.10.23 | ₩54,574 | ₩54,714 | ₩54,335 | ₩54,714 | +0.26% | 1.3천 |
|---|
| 2025.10.22 | ₩54,709 | ₩54,709 | ₩54,188 | ₩54,189 | -0.95% | 3천 |
|---|
| 2025.10.21 | ₩54,602 | ₩54,790 | ₩54,295 | ₩54,790 | +0.35% | 3.5천 |
|---|
| 2025.10.20 | ₩53,974 | ₩54,375 | ₩53,974 | ₩54,257 | +0.52% | 1.9천 |
|---|
| 2025.10.17 | ₩52,785 | ₩53,216 | ₩52,785 | ₩53,216 | +0.82% | 400 |
|---|
| 2025.10.16 | ₩53,600 | ₩53,894 | ₩52,684 | ₩52,684 | -1.71% | 900 |
|---|
| 2025.10.15 | ₩54,201 | ₩54,428 | ₩53,613 | ₩53,693 | -0.94% | 2.8만 |
|---|
| 2025.10.14 | ₩52,250 | ₩53,733 | ₩52,202 | ₩53,488 | +2.37% | 5.8천 |
|---|
| 2025.10.13 | ₩52,745 | ₩52,865 | ₩52,598 | ₩52,598 | -0.28% | 4.8천 |
|---|
| 2025.10.10 | ₩54,281 | ₩54,281 | ₩51,661 | ₩51,661 | -4.83% | 3천 |
|---|