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 | ₩64,310 | ₩64,831 | ₩64,217 | ₩64,711 | +0.62% | 2.2만 |
| 2026.10.08 | ₩63,201 | ₩64,083 | ₩62,760 | ₩64,070 | +1.37% | 2.9만 |
| 2026.10.07 | ₩63,809 | ₩63,809 | ₩63,081 | ₩63,322 | -0.76% | 11.3만 |
| 2026.10.06 | ₩63,736 | ₩64,618 | ₩63,736 | ₩64,297 | +0.88% | 3.4만 |
| 2026.10.05 | ₩62,921 | ₩64,738 | ₩62,400 | ₩63,522 | +0.96% | 3.1만 |
| 2026.10.02 | ₩63,041 | ₩63,362 | ₩62,611 | ₩62,791 | -0.40% | 1.3만 |
| 2026.10.01 | ₩61,825 | ₩62,480 | ₩61,317 | ₩62,333 | +0.82% | 5.6만 |
| 2026.09.30 | ₩62,854 | ₩63,081 | ₩61,645 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,081 |
| +0.36% |
| 4.7만 |
| 2026.09.29 | ₩62,907 | ₩62,907 | ₩61,511 | ₩62,720 | -0.30% | 1.5만 |
|---|
| 2026.09.28 | ₩62,907 | ₩63,188 | ₩62,600 | ₩62,778 | -0.21% | 2.7만 |
|---|
| 2026.09.25 | ₩63,215 | ₩63,869 | ₩63,168 | ₩63,391 | +0.28% | 1.5만 |
|---|
| 2026.09.24 | ₩63,602 | ₩63,709 | ₩62,934 | ₩63,161 | -0.69% | 1.4만 |
|---|
| 2026.09.23 | ₩64,404 | ₩64,404 | ₩63,776 | ₩63,776 | -0.98% | 1만 |
|---|
| 2026.09.22 | ₩65,486 | ₩65,486 | ₩64,203 | ₩65,339 | -0.22% | 1.5만 |
|---|
| 2026.09.21 | ₩64,725 | ₩65,299 | ₩64,297 | ₩64,932 | +0.32% | 4.5만 |
|---|
| 2026.09.18 | ₩64,219 | ₩64,417 | ₩63,475 | ₩64,417 | +0.31% | 7천 |
|---|
| 2026.09.17 | ₩64,938 | ₩65,175 | ₩64,664 | ₩64,885 | -0.08% | 1.2만 |
|---|
| 2026.09.16 | ₩65,152 | ₩65,526 | ₩63,843 | ₩64,324 | -1.27% | 8천 |
|---|
| 2026.09.15 | ₩65,580 | ₩65,647 | ₩64,992 | ₩65,231 | -0.53% | 7.8천 |
|---|
| 2026.09.14 | ₩66,063 | ₩66,087 | ₩65,413 | ₩66,015 | -0.07% | 6천 |
|---|
| 2026.09.11 | ₩65,606 | ₩66,070 | ₩65,339 | ₩65,900 | +0.45% | 5.5만 |
|---|
| 2026.09.10 | ₩65,272 | ₩65,540 | ₩64,671 | ₩64,671 | -0.92% | 4만 |
|---|
| 2026.09.09 | ₩66,435 | ₩66,655 | ₩65,791 | ₩65,807 | -0.95% | 14.9만 |
|---|
| 2026.09.08 | ₩67,652 | ₩67,652 | ₩65,994 | ₩67,148 | -0.74% | 1.8만 |
|---|
| 2026.09.04 | ₩68,399 | ₩69,014 | ₩68,379 | ₩68,519 | +0.18% | 1.1만 |
|---|
| 2026.09.03 | ₩69,135 | ₩69,272 | ₩68,256 | ₩69,178 | +0.06% | 1.8만 |
|---|
| 2026.09.02 | ₩67,450 | ₩68,640 | ₩67,450 | ₩68,225 | +1.15% | 2.5만 |
|---|
| 2026.09.01 | ₩68,376 | ₩68,585 | ₩67,417 | ₩67,691 | -1.00% | 3.6만 |
|---|
| 2026.08.31 | ₩69,401 | ₩69,401 | ₩68,519 | ₩68,813 | -0.85% | 6.3만 |
|---|
| 2026.08.28 | ₩70,243 | ₩70,290 | ₩69,435 | ₩69,615 | -0.89% | 2.5만 |
|---|
| 2026.08.27 | ₩70,311 | ₩70,618 | ₩69,976 | ₩70,216 | -0.13% | 5.4만 |
|---|
| 2026.08.26 | ₩70,824 | ₩71,506 | ₩70,537 | ₩70,604 | -0.31% | 9.4천 |
|---|
| 2026.08.25 | ₩70,517 | ₩70,564 | ₩70,076 | ₩70,470 | -0.07% | 9.5천 |
|---|
| 2026.08.24 | ₩70,550 | ₩71,031 | ₩70,156 | ₩70,524 | -0.04% | 7.4만 |
|---|
| 2026.08.21 | ₩69,802 | ₩70,657 | ₩69,802 | ₩70,417 | +0.88% | 2.1만 |
|---|
| 2026.08.20 | ₩70,083 | ₩70,624 | ₩69,000 | ₩69,000 | -1.54% | 6.5만 |
|---|
| 2026.08.19 | ₩70,818 | ₩71,579 | ₩70,590 | ₩70,724 | -0.13% | 11.2만 |
|---|
| 2026.08.18 | ₩69,976 | ₩70,230 | ₩69,268 | ₩69,281 | -0.99% | 2.2만 |
|---|
| 2026.08.17 | ₩70,651 | ₩70,664 | ₩69,481 | ₩69,829 | -1.16% | 13.4만 |
|---|
| 2026.08.14 | ₩71,245 | ₩71,279 | ₩71,045 | ₩71,145 | -0.14% | 1.7만 |
|---|
| 2026.08.13 | ₩70,697 | ₩71,245 | ₩70,216 | ₩71,238 | +0.77% | 3.4만 |
|---|
| 2026.08.12 | ₩69,869 | ₩70,323 | ₩69,421 | ₩70,068 | +0.28% | 7.7만 |
|---|
| 2026.08.11 | ₩69,715 | ₩70,697 | ₩69,715 | ₩70,697 | +1.41% | 2.5만 |
|---|
| 2026.08.10 | ₩69,273 | ₩69,775 | ₩69,273 | ₩69,588 | +0.46% | 1.7만 |
|---|
| 2026.08.07 | ₩68,519 | ₩69,833 | ₩68,467 | ₩69,548 | +1.50% | 2.8만 |
|---|
| 2026.08.06 | ₩70,818 | ₩70,818 | ₩68,479 | ₩68,624 | -3.10% | 4.6만 |
|---|
| 2026.08.05 | ₩70,550 | ₩70,550 | ₩69,081 | ₩69,428 | -1.59% | 6.6만 |
|---|
| 2026.08.04 | ₩68,533 | ₩69,936 | ₩67,691 | ₩69,735 | +1.75% | 8.4만 |
|---|
| 2026.08.03 | ₩67,384 | ₩68,408 | ₩67,263 | ₩67,851 | +0.69% | 37.3만 |
|---|
| 2026.07.31 | ₩66,742 | ₩67,357 | ₩65,700 | ₩66,587 | -0.23% | 3.6만 |
|---|
| 2026.07.30 | ₩67,758 | ₩67,758 | ₩65,406 | ₩66,782 | -1.44% | 6.9만 |
|---|
| 2026.07.29 | ₩67,784 | ₩68,506 | ₩66,876 | ₩67,250 | -0.79% | 15만 |
|---|
| 2026.07.28 | ₩67,477 | ₩69,014 | ₩67,050 | ₩68,306 | +1.23% | 5.6만 |
|---|
| 2026.07.27 | ₩66,047 | ₩67,357 | ₩66,047 | ₩67,357 | +1.98% | 3.5만 |
|---|
| 2026.07.24 | ₩65,072 | ₩66,221 | ₩65,072 | ₩65,753 | +1.05% | 3만 |
|---|
| 2026.07.23 | ₩65,085 | ₩65,159 | ₩64,278 | ₩64,714 | -0.57% | 2.3만 |
|---|
| 2026.07.22 | ₩65,708 | ₩65,940 | ₩65,059 | ₩65,308 | -0.61% | 4.8만 |
|---|
| 2026.07.21 | ₩64,726 | ₩65,459 | ₩64,726 | ₩65,243 | +0.80% | 4만 |
|---|
| 2026.07.20 | ₩65,733 | ₩65,733 | ₩64,938 | ₩65,045 | -1.05% | 5.1만 |
|---|
| 2026.07.17 | ₩66,328 | ₩66,956 | ₩65,505 | ₩65,740 | -0.89% | 7.1만 |
|---|
| 2026.07.16 | ₩64,978 | ₩66,809 | ₩64,978 | ₩66,809 | +2.82% | 6.9만 |
|---|
| 2026.07.15 | ₩65,580 | ₩66,168 | ₩65,160 | ₩65,429 | -0.23% | 2.5만 |
|---|
| 2026.07.14 | ₩66,502 | ₩66,689 | ₩65,647 | ₩65,780 | -1.08% | 2.5만 |
|---|
| 2026.07.13 | ₩66,515 | ₩66,877 | ₩65,900 | ₩66,234 | -0.42% | 8만 |
|---|
| 2026.07.10 | ₩66,234 | ₩66,502 | ₩65,606 | ₩66,341 | +0.16% | 5.8만 |
|---|
| 2026.07.09 | ₩65,451 | ₩66,275 | ₩65,246 | ₩65,847 | +0.60% | 2.8만 |
|---|
| 2026.07.08 | ₩65,300 | ₩65,874 | ₩64,491 | ₩64,725 | -0.88% | 6.2만 |
|---|
| 2026.07.07 | ₩66,809 | ₩67,664 | ₩66,475 | ₩66,675 | -0.20% | 5만 |
|---|
| 2026.07.06 | ₩67,277 | ₩67,277 | ₩66,234 | ₩66,796 | -0.71% | 7.3만 |
|---|
| 2026.07.02 | ₩66,889 | ₩67,196 | ₩65,727 | ₩66,756 | -0.20% | 15.1만 |
|---|
| 2026.07.01 | ₩65,713 | ₩66,969 | ₩65,206 | ₩66,969 | +1.91% | 19.5만 |
|---|
| 2026.06.30 | ₩65,152 | ₩66,475 | ₩64,137 | ₩65,553 | +0.62% | 22.2만 |
|---|
| 2026.06.29 | ₩65,353 | ₩65,940 | ₩65,232 | ₩65,700 | +0.53% | 9.1만 |
|---|
| 2026.06.26 | ₩65,312 | ₩65,713 | ₩64,872 | ₩65,553 | +0.37% | 11.5만 |
|---|
| 2026.06.25 | ₩65,272 | ₩66,328 | ₩64,809 | ₩64,972 | -0.46% | 28.9만 |
|---|
| 2026.06.24 | ₩63,602 | ₩64,656 | ₩63,602 | ₩64,115 | +0.81% | 6.8천 |
|---|
| 2026.06.23 | ₩62,800 | ₩63,843 | ₩62,800 | ₩63,602 | +1.28% | 6.2천 |
|---|
| 2026.06.22 | ₩64,337 | ₩64,471 | ₩63,749 | ₩63,936 | -0.62% | 9.1천 |
|---|
| 2026.06.18 | ₩64,016 | ₩64,244 | ₩63,616 | ₩63,836 | -0.28% | 2천 |
|---|
| 2026.06.17 | ₩65,954 | ₩65,954 | ₩63,143 | ₩63,143 | -4.26% | 1.8만 |
|---|
| 2026.06.16 | ₩66,058 | ₩66,058 | ₩65,139 | ₩65,143 | -1.39% | 6.4천 |
|---|
| 2026.06.15 | ₩66,475 | ₩66,475 | ₩65,406 | ₩65,433 | -1.57% | 2.1만 |
|---|
| 2026.06.12 | ₩64,537 | ₩64,956 | ₩63,685 | ₩64,773 | +0.36% | 1.7만 |
|---|
| 2026.06.11 | ₩62,533 | ₩64,524 | ₩62,039 | ₩63,757 | +1.96% | 6.6천 |
|---|
| 2026.06.10 | ₩63,535 | ₩63,535 | ₩61,745 | ₩61,878 | -2.61% | 5.3천 |
|---|
| 2026.06.09 | ₩63,829 | ₩63,829 | ₩62,119 | ₩63,316 | -0.80% | 1.5만 |
|---|
| 2026.06.08 | ₩63,215 | ₩63,215 | ₩62,400 | ₩62,414 | -1.27% | 5.4만 |
|---|
| 2026.06.05 | ₩63,302 | ₩64,089 | ₩61,919 | ₩62,664 | -1.01% | 1만 |
|---|
| 2026.06.04 | ₩63,904 | ₩64,431 | ₩63,904 | ₩64,429 | +0.82% | 5천 |
|---|
| 2026.06.03 | ₩63,281 | ₩64,083 | ₩63,281 | ₩63,469 | +0.30% | 3.7천 |
|---|
| 2026.06.02 | ₩63,669 | ₩63,955 | ₩63,669 | ₩63,955 | +0.45% | 4.5천 |
|---|
| 2026.06.01 | ₩63,041 | ₩63,656 | ₩62,841 | ₩63,545 | +0.80% | 5.1천 |
|---|
| 2026.05.29 | ₩63,275 | ₩63,549 | ₩63,175 | ₩63,201 | -0.12% | 4.3천 |
|---|
| 2026.05.28 | ₩62,226 | ₩63,255 | ₩62,132 | ₩62,996 | +1.24% | 8.2천 |
|---|
| 2026.05.27 | ₩62,947 | ₩63,094 | ₩62,509 | ₩62,509 | -0.70% | 6.3천 |
|---|
| 2026.05.26 | ₩62,800 | ₩62,934 | ₩62,533 | ₩62,608 | -0.31% | 6.6천 |
|---|
| 2026.05.22 | ₩61,625 | ₩62,146 | ₩61,451 | ₩61,984 | +0.58% | 8.9천 |
|---|
| 2026.05.21 | ₩59,701 | ₩61,023 | ₩59,687 | ₩60,836 | +1.90% | 2.2만 |
|---|
| 2026.05.20 | ₩58,738 | ₩60,449 | ₩58,531 | ₩60,399 | +2.83% | 5.9천 |
|---|
| 2026.05.19 | ₩59,393 | ₩59,527 | ₩59,082 | ₩59,082 | -0.52% | 700 |
|---|
| 2026.05.18 | ₩59,767 | ₩59,981 | ₩59,213 | ₩59,758 | -0.02% | 8천 |
|---|
| 2026.05.15 | ₩59,193 | ₩59,366 | ₩59,086 | ₩59,087 | -0.18% | 2.4천 |
|---|
| 2026.05.14 | ₩60,275 | ₩60,810 | ₩60,275 | ₩60,350 | +0.12% | 2.3천 |
|---|
| 2026.05.13 | ₩59,714 | ₩60,182 | ₩59,607 | ₩59,986 | +0.46% | 2.7만 |
|---|
| 2026.05.12 | ₩60,369 | ₩60,502 | ₩58,070 | ₩60,395 | +0.04% | 9.3천 |
|---|
| 2026.05.11 | ₩60,569 | ₩60,872 | ₩60,409 | ₩60,609 | +0.07% | 7.4천 |
|---|
| 2026.05.08 | ₩60,729 | ₩60,796 | ₩60,178 | ₩60,661 | -0.11% | 5.1천 |
|---|
| 2026.05.07 | ₩61,170 | ₩61,170 | ₩60,088 | ₩60,342 | -1.35% | 2.3만 |
|---|
| 2026.05.06 | ₩61,137 | ₩61,424 | ₩60,794 | ₩61,210 | +0.12% | 2.8만 |
|---|
| 2026.05.05 | ₩59,981 | ₩60,476 | ₩59,366 | ₩60,168 | +0.31% | 6.5만 |
|---|
| 2026.05.04 | ₩59,594 | ₩60,442 | ₩59,073 | ₩59,246 | -0.58% | 9.2만 |
|---|
| 2026.05.01 | ₩60,997 | ₩60,997 | ₩60,035 | ₩60,035 | -1.58% | 6.7만 |
|---|
| 2026.04.30 | ₩59,046 | ₩62,005 | ₩59,006 | ₩60,476 | +2.42% | 29.6만 |
|---|
| 2026.04.29 | ₩58,658 | ₩58,658 | ₩58,177 | ₩58,626 | -0.05% | 5천 |
|---|
| 2026.04.28 | ₩59,741 | ₩59,741 | ₩58,632 | ₩58,805 | -1.57% | 4.6천 |
|---|
| 2026.04.27 | ₩59,260 | ₩60,048 | ₩59,260 | ₩59,484 | +0.38% | 9천 |
|---|
| 2026.04.24 | ₩59,994 | ₩59,994 | ₩59,554 | ₩59,634 | -0.60% | 6.7천 |
|---|
| 2026.04.23 | ₩60,101 | ₩60,108 | ₩59,773 | ₩59,874 | -0.38% | 1.3천 |
|---|
| 2026.04.22 | ₩60,783 | ₩60,783 | ₩59,193 | ₩59,928 | -1.41% | 6.2천 |
|---|
| 2026.04.21 | ₩61,397 | ₩61,397 | ₩59,874 | ₩59,928 | -2.39% | 7.6천 |
|---|
| 2026.04.20 | ₩60,409 | ₩60,723 | ₩60,092 | ₩60,676 | +0.44% | 6.2천 |
|---|
| 2026.04.17 | ₩59,994 | ₩60,736 | ₩59,794 | ₩60,329 | +0.56% | 1.4만 |
|---|
| 2026.04.16 | ₩58,244 | ₩59,099 | ₩58,244 | ₩58,885 | +1.10% | 2.8천 |
|---|
| 2026.04.15 | ₩58,257 | ₩58,618 | ₩57,977 | ₩58,338 | +0.14% | 1.1만 |
|---|
| 2026.04.14 | ₩58,445 | ₩58,525 | ₩57,910 | ₩58,384 | -0.10% | 1.4만 |
|---|
| 2026.04.13 | ₩56,387 | ₩57,883 | ₩56,387 | ₩57,883 | +2.65% | 5.8천 |
|---|
| 2026.04.10 | ₩57,482 | ₩57,482 | ₩56,574 | ₩56,635 | -1.47% | 8.1천 |
|---|
| 2026.04.09 | ₩57,215 | ₩57,736 | ₩57,001 | ₩57,496 | +0.49% | 1.1만 |
|---|
| 2026.04.08 | ₩57,456 | ₩57,589 | ₩57,015 | ₩57,349 | -0.19% | 1.3만 |
|---|
| 2026.04.07 | ₩54,823 | ₩55,064 | ₩54,449 | ₩54,910 | +0.16% | 1.2만 |
|---|
| 2026.04.06 | ₩55,037 | ₩55,291 | ₩54,757 | ₩55,182 | +0.26% | 1만 |
|---|
| 2026.04.02 | ₩53,046 | ₩55,104 | ₩53,046 | ₩54,864 | +3.43% | 8.5천 |
|---|
| 2026.04.01 | ₩54,797 | ₩54,984 | ₩54,246 | ₩54,449 | -0.63% | 3만 |
|---|
| 2026.03.31 | ₩53,033 | ₩54,236 | ₩52,612 | ₩54,067 | +1.95% | 9.7천 |
|---|
| 2026.03.30 | ₩52,752 | ₩52,926 | ₩51,590 | ₩52,031 | -1.37% | 1.6만 |
|---|
| 2026.03.27 | ₩52,980 | ₩53,407 | ₩52,071 | ₩52,205 | -1.46% | 3.1만 |
|---|
| 2026.03.26 | ₩54,476 | ₩55,144 | ₩53,634 | ₩53,634 | -1.55% | 1.5만 |
|---|
| 2026.03.25 | ₩55,278 | ₩55,278 | ₩54,249 | ₩54,730 | -0.99% | 1.2만 |
|---|
| 2026.03.24 | ₩53,674 | ₩55,117 | ₩53,367 | ₩54,489 | +1.52% | 8.8만 |
|---|
| 2026.03.23 | ₩54,089 | ₩55,625 | ₩54,089 | ₩54,209 | +0.22% | 2.6만 |
|---|
| 2026.03.20 | ₩54,917 | ₩54,917 | ₩52,271 | ₩53,153 | -3.21% | 2.6만 |
|---|
| 2026.03.19 | ₩54,409 | ₩55,037 | ₩53,955 | ₩54,476 | +0.12% | 6.5만 |
|---|
| 2026.03.18 | ₩56,253 | ₩56,253 | ₩54,837 | ₩54,944 | -2.33% | 6천 |
|---|
| 2026.03.17 | ₩56,480 | ₩57,001 | ₩56,360 | ₩56,440 | -0.07% | 9.4천 |
|---|
| 2026.03.16 | ₩55,598 | ₩56,347 | ₩55,598 | ₩55,759 | +0.29% | 5.1천 |
|---|
| 2026.03.13 | ₩55,812 | ₩56,140 | ₩54,142 | ₩55,051 | -1.36% | 23만 |
|---|
| 2026.03.12 | ₩55,665 | ₩56,520 | ₩54,997 | ₩55,091 | -1.03% | 1.8만 |
|---|
| 2026.03.11 | ₩57,215 | ₩57,229 | ₩56,200 | ₩56,721 | -0.86% | 1.2만 |
|---|
| 2026.03.10 | ₩57,576 | ₩58,364 | ₩56,841 | ₩57,106 | -0.82% | 1.9만 |
|---|
| 2026.03.09 | ₩56,881 | ₩58,244 | ₩54,342 | ₩58,030 | +2.02% | 6.8만 |
|---|
| 2026.03.06 | ₩57,736 | ₩57,877 | ₩56,761 | ₩57,750 | +0.02% | 2.8만 |
|---|
| 2026.03.05 | ₩60,168 | ₩60,450 | ₩58,485 | ₩59,340 | -1.38% | 4.4만 |
|---|
| 2026.03.04 | ₩60,489 | ₩61,244 | ₩59,607 | ₩60,622 | +0.22% | 2.8만 |
|---|
| 2026.03.03 | ₩59,219 | ₩60,596 | ₩58,017 | ₩60,182 | +1.62% | 7.4만 |
|---|
| 2026.03.02 | ₩61,157 | ₩61,972 | ₩60,529 | ₩61,665 | +0.83% | 3.1만 |
|---|
| 2026.02.27 | ₩61,043 | ₩61,919 | ₩60,769 | ₩61,919 | +1.43% | 2.8만 |
|---|
| 2026.02.26 | ₩60,997 | ₩61,852 | ₩60,997 | ₩61,852 | +1.40% | 2.7만 |
|---|
| 2026.02.25 | ₩61,210 | ₩61,210 | ₩60,262 | ₩60,943 | -0.44% | 3.8만 |
|---|
| 2026.02.24 | ₩60,783 | ₩61,157 | ₩60,529 | ₩60,930 | +0.24% | 3.9만 |
|---|
| 2026.02.23 | ₩61,344 | ₩61,798 | ₩59,527 | ₩59,968 | -2.24% | 6.5만 |
|---|
| 2026.02.20 | ₩60,596 | ₩61,611 | ₩60,462 | ₩61,344 | +1.23% | 4만 |
|---|
| 2026.02.19 | ₩61,170 | ₩61,210 | ₩60,208 | ₩60,903 | -0.44% | 1.9만 |
|---|
| 2026.02.18 | ₩60,783 | ₩61,718 | ₩60,402 | ₩61,104 | +0.53% | 8만 |
|---|
| 2026.02.17 | ₩61,157 | ₩61,157 | ₩58,885 | ₩60,556 | -0.98% | 5만 |
|---|
| 2026.02.13 | ₩59,420 | ₩61,224 | ₩59,326 | ₩60,689 | +2.14% | 5.7만 |
|---|
| 2026.02.12 | ₩61,999 | ₩62,132 | ₩59,420 | ₩59,594 | -3.88% | 8.1만 |
|---|
| 2026.02.11 | ₩61,691 | ₩61,691 | ₩60,703 | ₩61,264 | -0.69% | 5.4만 |
|---|
| 2026.02.10 | ₩61,023 | ₩61,438 | ₩60,856 | ₩61,023 | 0.00% | 3.6만 |
|---|
| 2026.02.09 | ₩60,516 | ₩62,433 | ₩59,473 | ₩60,502 | -0.02% | 8.4만 |
|---|
| 2026.02.06 | ₩59,473 | ₩60,489 | ₩59,473 | ₩60,489 | +1.71% | 4.9만 |
|---|
| 2026.02.05 | ₩59,006 | ₩59,767 | ₩57,536 | ₩58,257 | -1.27% | 5.3만 |
|---|
| 2026.02.04 | ₩58,792 | ₩59,848 | ₩58,779 | ₩59,326 | +0.91% | 5.5만 |
|---|
| 2026.02.03 | ₩58,759 | ₩59,193 | ₩57,616 | ₩58,311 | -0.76% | 2.8만 |
|---|
| 2026.02.02 | ₩58,084 | ₩58,712 | ₩58,030 | ₩58,591 | +0.87% | 8만 |
|---|
| 2026.01.30 | ₩57,870 | ₩58,044 | ₩57,269 | ₩58,030 | +0.28% | 2.9천 |
|---|
| 2026.01.29 | ₩59,206 | ₩59,206 | ₩57,696 | ₩58,378 | -1.40% | 8.2천 |
|---|
| 2026.01.28 | ₩58,525 | ₩58,832 | ₩58,164 | ₩58,164 | -0.62% | 7.6천 |
|---|
| 2026.01.27 | ₩58,812 | ₩58,812 | ₩58,458 | ₩58,652 | -0.27% | 2만 |
|---|
| 2026.01.26 | ₩58,792 | ₩59,133 | ₩58,765 | ₩58,899 | +0.18% | 2.7천 |
|---|
| 2026.01.23 | ₩58,779 | ₩58,966 | ₩58,291 | ₩58,618 | -0.27% | 1만 |
|---|
| 2026.01.22 | ₩59,727 | ₩59,727 | ₩59,046 | ₩59,166 | -0.94% | 13.3만 |
|---|
| 2026.01.21 | ₩58,009 | ₩59,313 | ₩57,990 | ₩58,979 | +1.67% | 9.7만 |
|---|
| 2026.01.20 | ₩57,870 | ₩58,137 | ₩57,042 | ₩57,055 | -1.41% | 2만 |
|---|
| 2026.01.16 | ₩59,286 | ₩59,286 | ₩58,685 | ₩58,805 | -0.81% | 8.8천 |
|---|
| 2026.01.15 | ₩58,926 | ₩59,500 | ₩58,926 | ₩59,131 | +0.35% | 1만 |
|---|
| 2026.01.14 | ₩58,458 | ₩58,546 | ₩58,057 | ₩58,539 | +0.14% | 1.2만 |
|---|
| 2026.01.13 | ₩58,391 | ₩58,471 | ₩57,790 | ₩58,112 | -0.48% | 1.1만 |
|---|
| 2026.01.12 | ₩58,057 | ₩58,187 | ₩57,456 | ₩58,084 | +0.05% | 1.1만 |
|---|
| 2026.01.09 | ₩57,723 | ₩58,311 | ₩57,589 | ₩58,110 | +0.67% | 2.5만 |
|---|
| 2026.01.08 | ₩57,215 | ₩57,645 | ₩57,162 | ₩57,389 | +0.30% | 8.3천 |
|---|
| 2026.01.07 | ₩57,416 | ₩57,416 | ₩56,440 | ₩56,466 | -1.65% | 6.7천 |
|---|
| 2026.01.06 | ₩56,821 | ₩57,857 | ₩56,808 | ₩57,723 | +1.59% | 2.3만 |
|---|
| 2026.01.05 | ₩55,799 | ₩56,575 | ₩55,799 | ₩56,347 | +0.98% | 5.2천 |
|---|
| 2026.01.02 | ₩54,783 | ₩55,578 | ₩54,663 | ₩55,283 | +0.91% | 1.2만 |
|---|
| 2025.12.31 | ₩55,278 | ₩55,558 | ₩54,610 | ₩54,610 | -1.21% | 1.1만 |
|---|
| 2025.12.30 | ₩55,866 | ₩55,866 | ₩55,572 | ₩55,572 | -0.53% | 8.4천 |
|---|
| 2025.12.29 | ₩55,926 | ₩55,932 | ₩55,585 | ₩55,932 | +0.01% | 7.8천 |
|---|
| 2025.12.26 | ₩56,039 | ₩56,039 | ₩55,732 | ₩56,026 | -0.02% | 6.8천 |
|---|
| 2025.12.24 | ₩55,732 | ₩56,133 | ₩55,665 | ₩56,087 | +0.64% | 9.2천 |
|---|
| 2025.12.23 | ₩55,772 | ₩55,852 | ₩55,639 | ₩55,852 | +0.14% | 1.3만 |
|---|
| 2025.12.22 | ₩55,385 | ₩56,160 | ₩55,304 | ₩56,146 | +1.38% | 5.4천 |
|---|
| 2025.12.19 | ₩54,770 | ₩55,585 | ₩54,770 | ₩55,318 | +1.00% | 1만 |
|---|
| 2025.12.18 | ₩55,264 | ₩55,784 | ₩54,757 | ₩54,850 | -0.75% | 6.5만 |
|---|
| 2025.12.17 | ₩55,465 | ₩55,585 | ₩54,650 | ₩54,703 | -1.37% | 1.1만 |
|---|
| 2025.12.16 | ₩55,411 | ₩55,411 | ₩54,623 | ₩54,944 | -0.84% | 1.1만 |
|---|
| 2025.12.15 | ₩56,614 | ₩56,614 | ₩55,520 | ₩55,866 | -1.32% | 2.5만 |
|---|
| 2025.12.12 | ₩56,961 | ₩56,961 | ₩55,639 | ₩55,692 | -2.23% | 2.1만 |
|---|
| 2025.12.11 | ₩56,073 | ₩56,467 | ₩55,959 | ₩56,414 | +0.61% | 1.4만 |
|---|
| 2025.12.10 | ₩54,476 | ₩55,625 | ₩54,289 | ₩55,465 | +1.82% | 4.9만 |
|---|
| 2025.12.09 | ₩54,436 | ₩54,436 | ₩54,024 | ₩54,024 | -0.76% | 300 |
|---|
| 2025.12.08 | ₩54,543 | ₩54,610 | ₩54,189 | ₩54,189 | -0.65% | 2.9천 |
|---|
| 2025.12.05 | ₩55,093 | ₩55,164 | ₩54,837 | ₩54,848 | -0.45% | 3.3천 |
|---|
| 2025.12.04 | ₩54,682 | ₩54,703 | ₩54,610 | ₩54,643 | -0.07% | 1.5천 |
|---|
| 2025.12.03 | ₩54,489 | ₩54,676 | ₩54,182 | ₩54,182 | -0.56% | 4.5만 |
|---|
| 2025.12.02 | ₩53,701 | ₩54,142 | ₩53,407 | ₩53,407 | -0.55% | 5.1만 |
|---|
| 2025.12.01 | ₩54,289 | ₩54,530 | ₩53,875 | ₩53,875 | -0.76% | 1.5천 |
|---|
| 2025.11.28 | ₩54,743 | ₩54,743 | ₩54,743 | ₩54,743 | 0.00% | 1천 |
|---|
| 2025.11.26 | ₩53,928 | ₩54,503 | ₩53,928 | ₩54,218 | +0.54% | 3.3천 |
|---|
| 2025.11.25 | ₩52,632 | ₩53,483 | ₩52,632 | ₩53,483 | +1.62% | 1.8천 |
|---|
| 2025.11.24 | ₩52,298 | ₩53,367 | ₩51,389 | ₩52,751 | +0.87% | 3.7천 |
|---|
| 2025.11.21 | ₩50,427 | ₩51,951 | ₩50,294 | ₩50,962 | +1.06% | 9.2만 |
|---|
| 2025.11.20 | ₩51,690 | ₩51,697 | ₩49,305 | ₩49,305 | -4.61% | 5.4만 |
|---|
| 2025.11.19 | ₩51,162 | ₩51,229 | ₩50,040 | ₩50,040 | -2.19% | 4.3만 |
|---|
| 2025.11.18 | ₩50,828 | ₩51,670 | ₩50,601 | ₩51,236 | +0.80% | 1만 |
|---|
| 2025.11.17 | ₩52,378 | ₩52,378 | ₩50,935 | ₩51,108 | -2.43% | 3.3천 |
|---|
| 2025.11.14 | ₩52,672 | ₩52,672 | ₩52,499 | ₩52,499 | -0.33% | 800 |
|---|
| 2025.11.13 | ₩54,081 | ₩54,109 | ₩52,807 | ₩52,807 | -2.35% | 1.2천 |
|---|
| 2025.11.12 | ₩54,530 | ₩54,530 | ₩54,183 | ₩54,183 | -0.63% | 900 |
|---|
| 2025.11.11 | ₩53,741 | ₩54,089 | ₩53,487 | ₩53,932 | +0.36% | 5.2천 |
|---|
| 2025.11.10 | ₩52,926 | ₩53,327 | ₩52,686 | ₩53,283 | +0.67% | 2.7천 |
|---|
| 2025.11.07 | ₩51,925 | ₩52,690 | ₩51,643 | ₩52,690 | +1.47% | 2.2천 |
|---|
| 2025.11.06 | ₩51,913 | ₩51,913 | ₩51,913 | ₩51,913 | 0.00% | 200 |
|---|
| 2025.11.05 | ₩52,699 | ₩52,699 | ₩52,662 | ₩52,662 | -0.07% | 800 |
|---|
| 2025.11.04 | ₩52,044 | ₩52,098 | ₩51,924 | ₩51,968 | -0.15% | 1.4만 |
|---|
| 2025.11.03 | ₩52,229 | ₩52,647 | ₩52,229 | ₩52,647 | +0.80% | 600 |
|---|
| 2025.10.31 | ₩52,980 | ₩53,273 | ₩52,980 | ₩53,082 | +0.19% | 1.2천 |
|---|
| 2025.10.30 | ₩53,113 | ₩53,541 | ₩52,764 | ₩52,764 | -0.66% | 3.7천 |
|---|
| 2025.10.29 | ₩54,195 | ₩54,195 | ₩52,859 | ₩53,120 | -1.98% | 3.5천 |
|---|
| 2025.10.28 | ₩54,964 | ₩54,964 | ₩54,436 | ₩54,445 | -0.94% | 3.8천 |
|---|
| 2025.10.27 | ₩55,398 | ₩55,398 | ₩55,304 | ₩55,304 | -0.17% | 1.2천 |
|---|
| 2025.10.24 | ₩55,357 | ₩55,371 | ₩54,980 | ₩54,980 | -0.68% | 4천 |
|---|
| 2025.10.23 | ₩54,568 | ₩54,709 | ₩54,329 | ₩54,709 | +0.26% | 1.3천 |
|---|
| 2025.10.22 | ₩54,703 | ₩54,703 | ₩54,182 | ₩54,183 | -0.95% | 3천 |
|---|
| 2025.10.21 | ₩54,596 | ₩54,785 | ₩54,289 | ₩54,785 | +0.35% | 3.5천 |
|---|
| 2025.10.20 | ₩53,968 | ₩54,369 | ₩53,968 | ₩54,252 | +0.52% | 1.9천 |
|---|
| 2025.10.17 | ₩52,779 | ₩53,211 | ₩52,779 | ₩53,211 | +0.82% | 400 |
|---|
| 2025.10.16 | ₩53,594 | ₩53,888 | ₩52,679 | ₩52,679 | -1.71% | 900 |
|---|
| 2025.10.15 | ₩54,195 | ₩54,423 | ₩53,608 | ₩53,688 | -0.94% | 2.8만 |
|---|
| 2025.10.14 | ₩52,245 | ₩53,728 | ₩52,197 | ₩53,482 | +2.37% | 5.8천 |
|---|
| 2025.10.13 | ₩52,739 | ₩52,859 | ₩52,592 | ₩52,592 | -0.28% | 4.8천 |
|---|
| 2025.10.10 | ₩54,276 | ₩54,276 | ₩51,655 | ₩51,655 | -4.83% | 3천 |
|---|