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 | ₩64,358 | ₩64,880 | ₩64,265 | ₩64,760 | +0.62% | 2.2만 |
| 2026.10.08 | ₩63,249 | ₩64,131 | ₩62,807 | ₩64,118 | +1.37% | 2.9만 |
| 2026.10.07 | ₩63,857 | ₩63,857 | ₩63,128 | ₩63,369 | -0.76% | 11.3만 |
| 2026.10.06 | ₩63,783 | ₩64,666 | ₩63,783 | ₩64,345 | +0.88% | 3.4만 |
| 2026.10.05 | ₩62,968 | ₩64,786 | ₩62,446 | ₩63,570 | +0.96% | 3.1만 |
| 2026.10.02 | ₩63,088 | ₩63,409 | ₩62,658 | ₩62,838 | -0.40% | 1.3만 |
| 2026.10.01 | ₩61,871 | ₩62,527 | ₩61,363 | ₩62,379 | +0.82% | 5.6만 |
| 2026.09.30 | ₩62,901 | ₩63,128 | ₩61,691 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,128 |
| +0.36% |
| 4.7만 |
| 2026.09.29 | ₩62,954 | ₩62,954 | ₩61,557 | ₩62,767 | -0.30% | 1.5만 |
|---|
| 2026.09.28 | ₩62,954 | ₩63,235 | ₩62,647 | ₩62,825 | -0.21% | 2.7만 |
|---|
| 2026.09.25 | ₩63,262 | ₩63,917 | ₩63,215 | ₩63,438 | +0.28% | 1.5만 |
|---|
| 2026.09.24 | ₩63,650 | ₩63,757 | ₩62,981 | ₩63,208 | -0.69% | 1.4만 |
|---|
| 2026.09.23 | ₩64,452 | ₩64,452 | ₩63,824 | ₩63,824 | -0.98% | 1만 |
|---|
| 2026.09.22 | ₩65,535 | ₩65,535 | ₩64,251 | ₩65,388 | -0.22% | 1.5만 |
|---|
| 2026.09.21 | ₩64,773 | ₩65,348 | ₩64,345 | ₩64,980 | +0.32% | 4.5만 |
|---|
| 2026.09.18 | ₩64,268 | ₩64,465 | ₩63,523 | ₩64,465 | +0.31% | 7천 |
|---|
| 2026.09.17 | ₩64,987 | ₩65,224 | ₩64,713 | ₩64,933 | -0.08% | 1.2만 |
|---|
| 2026.09.16 | ₩65,201 | ₩65,575 | ₩63,890 | ₩64,372 | -1.27% | 8천 |
|---|
| 2026.09.15 | ₩65,629 | ₩65,696 | ₩65,040 | ₩65,280 | -0.53% | 7.8천 |
|---|
| 2026.09.14 | ₩66,113 | ₩66,137 | ₩65,462 | ₩66,065 | -0.07% | 6천 |
|---|
| 2026.09.11 | ₩65,656 | ₩66,120 | ₩65,388 | ₩65,950 | +0.45% | 5.5만 |
|---|
| 2026.09.10 | ₩65,321 | ₩65,589 | ₩64,720 | ₩64,720 | -0.92% | 4만 |
|---|
| 2026.09.09 | ₩66,485 | ₩66,705 | ₩65,840 | ₩65,856 | -0.95% | 14.9만 |
|---|
| 2026.09.08 | ₩67,703 | ₩67,703 | ₩66,043 | ₩67,199 | -0.74% | 1.8만 |
|---|
| 2026.09.04 | ₩68,450 | ₩69,065 | ₩68,430 | ₩68,571 | +0.18% | 1.1만 |
|---|
| 2026.09.03 | ₩69,187 | ₩69,323 | ₩68,307 | ₩69,230 | +0.06% | 1.8만 |
|---|
| 2026.09.02 | ₩67,501 | ₩68,691 | ₩67,501 | ₩68,276 | +1.15% | 2.5만 |
|---|
| 2026.09.01 | ₩68,428 | ₩68,636 | ₩67,467 | ₩67,742 | -1.00% | 3.6만 |
|---|
| 2026.08.31 | ₩69,453 | ₩69,453 | ₩68,571 | ₩68,865 | -0.85% | 6.3만 |
|---|
| 2026.08.28 | ₩70,296 | ₩70,342 | ₩69,487 | ₩69,667 | -0.89% | 2.5만 |
|---|
| 2026.08.27 | ₩70,364 | ₩70,671 | ₩70,028 | ₩70,269 | -0.13% | 5.4만 |
|---|
| 2026.08.26 | ₩70,877 | ₩71,559 | ₩70,590 | ₩70,657 | -0.31% | 9.4천 |
|---|
| 2026.08.25 | ₩70,570 | ₩70,616 | ₩70,128 | ₩70,523 | -0.07% | 9.5천 |
|---|
| 2026.08.24 | ₩70,603 | ₩71,084 | ₩70,209 | ₩70,576 | -0.04% | 7.4만 |
|---|
| 2026.08.21 | ₩69,854 | ₩70,710 | ₩69,854 | ₩70,469 | +0.88% | 2.1만 |
|---|
| 2026.08.20 | ₩70,135 | ₩70,677 | ₩69,052 | ₩69,052 | -1.54% | 6.5만 |
|---|
| 2026.08.19 | ₩70,871 | ₩71,633 | ₩70,643 | ₩70,777 | -0.13% | 11.2만 |
|---|
| 2026.08.18 | ₩70,028 | ₩70,282 | ₩69,319 | ₩69,333 | -0.99% | 2.2만 |
|---|
| 2026.08.17 | ₩70,703 | ₩70,717 | ₩69,533 | ₩69,881 | -1.16% | 13.4만 |
|---|
| 2026.08.14 | ₩71,298 | ₩71,332 | ₩71,098 | ₩71,198 | -0.14% | 1.7만 |
|---|
| 2026.08.13 | ₩70,750 | ₩71,298 | ₩70,269 | ₩71,292 | +0.77% | 3.4만 |
|---|
| 2026.08.12 | ₩69,921 | ₩70,376 | ₩69,473 | ₩70,120 | +0.28% | 7.7만 |
|---|
| 2026.08.11 | ₩69,767 | ₩70,750 | ₩69,767 | ₩70,750 | +1.41% | 2.5만 |
|---|
| 2026.08.10 | ₩69,325 | ₩69,828 | ₩69,325 | ₩69,640 | +0.46% | 1.7만 |
|---|
| 2026.08.07 | ₩68,571 | ₩69,885 | ₩68,518 | ₩69,600 | +1.50% | 2.8만 |
|---|
| 2026.08.06 | ₩70,871 | ₩70,871 | ₩68,530 | ₩68,675 | -3.10% | 4.6만 |
|---|
| 2026.08.05 | ₩70,603 | ₩70,603 | ₩69,132 | ₩69,480 | -1.59% | 6.6만 |
|---|
| 2026.08.04 | ₩68,584 | ₩69,988 | ₩67,742 | ₩69,787 | +1.75% | 8.4만 |
|---|
| 2026.08.03 | ₩67,434 | ₩68,460 | ₩67,314 | ₩67,902 | +0.69% | 37.3만 |
|---|
| 2026.07.31 | ₩66,792 | ₩67,407 | ₩65,749 | ₩66,637 | -0.23% | 3.6만 |
|---|
| 2026.07.30 | ₩67,808 | ₩67,808 | ₩65,455 | ₩66,832 | -1.44% | 6.9만 |
|---|
| 2026.07.29 | ₩67,835 | ₩68,557 | ₩66,926 | ₩67,300 | -0.79% | 15만 |
|---|
| 2026.07.28 | ₩67,528 | ₩69,065 | ₩67,100 | ₩68,357 | +1.23% | 5.6만 |
|---|
| 2026.07.27 | ₩66,097 | ₩67,407 | ₩66,097 | ₩67,407 | +1.98% | 3.5만 |
|---|
| 2026.07.24 | ₩65,121 | ₩66,271 | ₩65,121 | ₩65,803 | +1.05% | 3만 |
|---|
| 2026.07.23 | ₩65,134 | ₩65,208 | ₩64,326 | ₩64,762 | -0.57% | 2.3만 |
|---|
| 2026.07.22 | ₩65,757 | ₩65,990 | ₩65,107 | ₩65,357 | -0.61% | 4.8만 |
|---|
| 2026.07.21 | ₩64,774 | ₩65,508 | ₩64,774 | ₩65,292 | +0.80% | 4만 |
|---|
| 2026.07.20 | ₩65,783 | ₩65,783 | ₩64,987 | ₩65,094 | -1.05% | 5.1만 |
|---|
| 2026.07.17 | ₩66,378 | ₩67,006 | ₩65,554 | ₩65,789 | -0.89% | 7.1만 |
|---|
| 2026.07.16 | ₩65,027 | ₩66,859 | ₩65,027 | ₩66,859 | +2.82% | 6.9만 |
|---|
| 2026.07.15 | ₩65,629 | ₩66,217 | ₩65,209 | ₩65,478 | -0.23% | 2.5만 |
|---|
| 2026.07.14 | ₩66,551 | ₩66,739 | ₩65,696 | ₩65,829 | -1.08% | 2.5만 |
|---|
| 2026.07.13 | ₩66,565 | ₩66,927 | ₩65,950 | ₩66,284 | -0.42% | 8만 |
|---|
| 2026.07.10 | ₩66,284 | ₩66,551 | ₩65,656 | ₩66,391 | +0.16% | 5.8만 |
|---|
| 2026.07.09 | ₩65,500 | ₩66,324 | ₩65,295 | ₩65,896 | +0.60% | 2.8만 |
|---|
| 2026.07.08 | ₩65,349 | ₩65,923 | ₩64,539 | ₩64,773 | -0.88% | 6.2만 |
|---|
| 2026.07.07 | ₩66,859 | ₩67,715 | ₩66,525 | ₩66,725 | -0.20% | 5만 |
|---|
| 2026.07.06 | ₩67,327 | ₩67,327 | ₩66,284 | ₩66,846 | -0.71% | 7.3만 |
|---|
| 2026.07.02 | ₩66,939 | ₩67,247 | ₩65,776 | ₩66,806 | -0.20% | 15.1만 |
|---|
| 2026.07.01 | ₩65,763 | ₩67,019 | ₩65,254 | ₩67,019 | +1.91% | 19.5만 |
|---|
| 2026.06.30 | ₩65,201 | ₩66,525 | ₩64,185 | ₩65,602 | +0.62% | 22.2만 |
|---|
| 2026.06.29 | ₩65,401 | ₩65,990 | ₩65,281 | ₩65,749 | +0.53% | 9.1만 |
|---|
| 2026.06.26 | ₩65,361 | ₩65,763 | ₩64,920 | ₩65,602 | +0.37% | 11.5만 |
|---|
| 2026.06.25 | ₩65,321 | ₩66,378 | ₩64,857 | ₩65,020 | -0.46% | 28.9만 |
|---|
| 2026.06.24 | ₩63,650 | ₩64,705 | ₩63,650 | ₩64,163 | +0.81% | 6.8천 |
|---|
| 2026.06.23 | ₩62,847 | ₩63,890 | ₩62,847 | ₩63,650 | +1.28% | 6.2천 |
|---|
| 2026.06.22 | ₩64,385 | ₩64,519 | ₩63,797 | ₩63,984 | -0.62% | 9.1천 |
|---|
| 2026.06.18 | ₩64,064 | ₩64,292 | ₩63,663 | ₩63,884 | -0.28% | 2천 |
|---|
| 2026.06.17 | ₩66,003 | ₩66,003 | ₩63,190 | ₩63,190 | -4.26% | 1.8만 |
|---|
| 2026.06.16 | ₩66,108 | ₩66,108 | ₩65,188 | ₩65,192 | -1.39% | 6.4천 |
|---|
| 2026.06.15 | ₩66,525 | ₩66,525 | ₩65,455 | ₩65,482 | -1.57% | 2.1만 |
|---|
| 2026.06.12 | ₩64,586 | ₩65,004 | ₩63,733 | ₩64,821 | +0.36% | 1.7만 |
|---|
| 2026.06.11 | ₩62,580 | ₩64,572 | ₩62,085 | ₩63,805 | +1.96% | 6.6천 |
|---|
| 2026.06.10 | ₩63,583 | ₩63,583 | ₩61,791 | ₩61,925 | -2.61% | 5.3천 |
|---|
| 2026.06.09 | ₩63,877 | ₩63,877 | ₩62,166 | ₩63,364 | -0.80% | 1.5만 |
|---|
| 2026.06.08 | ₩63,262 | ₩63,262 | ₩62,446 | ₩62,461 | -1.27% | 5.4만 |
|---|
| 2026.06.05 | ₩63,349 | ₩64,137 | ₩61,965 | ₩62,711 | -1.01% | 1만 |
|---|
| 2026.06.04 | ₩63,952 | ₩64,479 | ₩63,952 | ₩64,477 | +0.82% | 5천 |
|---|
| 2026.06.03 | ₩63,329 | ₩64,131 | ₩63,329 | ₩63,516 | +0.30% | 3.7천 |
|---|
| 2026.06.02 | ₩63,717 | ₩64,003 | ₩63,717 | ₩64,003 | +0.45% | 4.5천 |
|---|
| 2026.06.01 | ₩63,088 | ₩63,703 | ₩62,888 | ₩63,592 | +0.80% | 5.1천 |
|---|
| 2026.05.29 | ₩63,322 | ₩63,596 | ₩63,222 | ₩63,249 | -0.12% | 4.3천 |
|---|
| 2026.05.28 | ₩62,272 | ₩63,302 | ₩62,179 | ₩63,043 | +1.24% | 8.2천 |
|---|
| 2026.05.27 | ₩62,995 | ₩63,142 | ₩62,556 | ₩62,556 | -0.70% | 6.3천 |
|---|
| 2026.05.26 | ₩62,847 | ₩62,981 | ₩62,580 | ₩62,655 | -0.31% | 6.6천 |
|---|
| 2026.05.22 | ₩61,671 | ₩62,192 | ₩61,497 | ₩62,030 | +0.58% | 8.9천 |
|---|
| 2026.05.21 | ₩59,745 | ₩61,069 | ₩59,732 | ₩60,882 | +1.90% | 2.2만 |
|---|
| 2026.05.20 | ₩58,782 | ₩60,494 | ₩58,575 | ₩60,445 | +2.83% | 5.9천 |
|---|
| 2026.05.19 | ₩59,438 | ₩59,571 | ₩59,126 | ₩59,126 | -0.52% | 700 |
|---|
| 2026.05.18 | ₩59,812 | ₩60,026 | ₩59,257 | ₩59,803 | -0.02% | 8천 |
|---|
| 2026.05.15 | ₩59,237 | ₩59,411 | ₩59,130 | ₩59,131 | -0.18% | 2.4천 |
|---|
| 2026.05.14 | ₩60,320 | ₩60,855 | ₩60,320 | ₩60,395 | +0.12% | 2.3천 |
|---|
| 2026.05.13 | ₩59,759 | ₩60,227 | ₩59,652 | ₩60,031 | +0.46% | 2.7만 |
|---|
| 2026.05.12 | ₩60,414 | ₩60,548 | ₩58,114 | ₩60,441 | +0.04% | 9.3천 |
|---|
| 2026.05.11 | ₩60,614 | ₩60,918 | ₩60,454 | ₩60,654 | +0.07% | 7.4천 |
|---|
| 2026.05.08 | ₩60,775 | ₩60,842 | ₩60,223 | ₩60,707 | -0.11% | 5.1천 |
|---|
| 2026.05.07 | ₩61,216 | ₩61,216 | ₩60,133 | ₩60,387 | -1.35% | 2.3만 |
|---|
| 2026.05.06 | ₩61,183 | ₩61,470 | ₩60,839 | ₩61,256 | +0.12% | 2.8만 |
|---|
| 2026.05.05 | ₩60,026 | ₩60,521 | ₩59,411 | ₩60,213 | +0.31% | 6.5만 |
|---|
| 2026.05.04 | ₩59,638 | ₩60,487 | ₩59,117 | ₩59,291 | -0.58% | 9.2만 |
|---|
| 2026.05.01 | ₩61,042 | ₩61,042 | ₩60,079 | ₩60,079 | -1.58% | 6.7만 |
|---|
| 2026.04.30 | ₩59,090 | ₩62,052 | ₩59,050 | ₩60,521 | +2.42% | 29.6만 |
|---|
| 2026.04.29 | ₩58,702 | ₩58,702 | ₩58,221 | ₩58,670 | -0.05% | 5천 |
|---|
| 2026.04.28 | ₩59,785 | ₩59,785 | ₩58,675 | ₩58,849 | -1.57% | 4.6천 |
|---|
| 2026.04.27 | ₩59,304 | ₩60,093 | ₩59,304 | ₩59,529 | +0.38% | 9천 |
|---|
| 2026.04.24 | ₩60,039 | ₩60,039 | ₩59,598 | ₩59,678 | -0.60% | 6.7천 |
|---|
| 2026.04.23 | ₩60,146 | ₩60,153 | ₩59,817 | ₩59,919 | -0.38% | 1.3천 |
|---|
| 2026.04.22 | ₩60,828 | ₩60,828 | ₩59,237 | ₩59,973 | -1.41% | 6.2천 |
|---|
| 2026.04.21 | ₩61,443 | ₩61,443 | ₩59,919 | ₩59,973 | -2.39% | 7.6천 |
|---|
| 2026.04.20 | ₩60,454 | ₩60,768 | ₩60,137 | ₩60,721 | +0.44% | 6.2천 |
|---|
| 2026.04.17 | ₩60,039 | ₩60,782 | ₩59,839 | ₩60,374 | +0.56% | 1.4만 |
|---|
| 2026.04.16 | ₩58,288 | ₩59,143 | ₩58,288 | ₩58,930 | +1.10% | 2.8천 |
|---|
| 2026.04.15 | ₩58,301 | ₩58,662 | ₩58,020 | ₩58,381 | +0.14% | 1.1만 |
|---|
| 2026.04.14 | ₩58,488 | ₩58,568 | ₩57,953 | ₩58,428 | -0.10% | 1.4만 |
|---|
| 2026.04.13 | ₩56,429 | ₩57,927 | ₩56,429 | ₩57,927 | +2.65% | 5.8천 |
|---|
| 2026.04.10 | ₩57,525 | ₩57,525 | ₩56,616 | ₩56,678 | -1.47% | 8.1천 |
|---|
| 2026.04.09 | ₩57,258 | ₩57,780 | ₩57,044 | ₩57,539 | +0.49% | 1.1만 |
|---|
| 2026.04.08 | ₩57,499 | ₩57,632 | ₩57,057 | ₩57,392 | -0.19% | 1.3만 |
|---|
| 2026.04.07 | ₩54,864 | ₩55,105 | ₩54,490 | ₩54,951 | +0.16% | 1.2만 |
|---|
| 2026.04.06 | ₩55,078 | ₩55,333 | ₩54,798 | ₩55,223 | +0.26% | 1만 |
|---|
| 2026.04.02 | ₩53,086 | ₩55,145 | ₩53,086 | ₩54,905 | +3.43% | 8.5천 |
|---|
| 2026.04.01 | ₩54,838 | ₩55,025 | ₩54,287 | ₩54,490 | -0.63% | 3만 |
|---|
| 2026.03.31 | ₩53,073 | ₩54,276 | ₩52,651 | ₩54,108 | +1.95% | 9.7천 |
|---|
| 2026.03.30 | ₩52,792 | ₩52,966 | ₩51,629 | ₩52,070 | -1.37% | 1.6만 |
|---|
| 2026.03.27 | ₩53,019 | ₩53,447 | ₩52,110 | ₩52,244 | -1.46% | 3.1만 |
|---|
| 2026.03.26 | ₩54,517 | ₩55,185 | ₩53,674 | ₩53,674 | -1.55% | 1.5만 |
|---|
| 2026.03.25 | ₩55,319 | ₩55,319 | ₩54,290 | ₩54,771 | -0.99% | 1.2만 |
|---|
| 2026.03.24 | ₩53,715 | ₩55,159 | ₩53,407 | ₩54,530 | +1.52% | 8.8만 |
|---|
| 2026.03.23 | ₩54,129 | ₩55,667 | ₩54,129 | ₩54,249 | +0.22% | 2.6만 |
|---|
| 2026.03.20 | ₩54,958 | ₩54,958 | ₩52,310 | ₩53,193 | -3.21% | 2.6만 |
|---|
| 2026.03.19 | ₩54,450 | ₩55,078 | ₩53,995 | ₩54,517 | +0.12% | 6.5만 |
|---|
| 2026.03.18 | ₩56,295 | ₩56,295 | ₩54,878 | ₩54,985 | -2.33% | 6천 |
|---|
| 2026.03.17 | ₩56,523 | ₩57,044 | ₩56,402 | ₩56,482 | -0.07% | 9.4천 |
|---|
| 2026.03.16 | ₩55,640 | ₩56,389 | ₩55,640 | ₩55,801 | +0.29% | 5.1천 |
|---|
| 2026.03.13 | ₩55,854 | ₩56,182 | ₩54,183 | ₩55,092 | -1.36% | 23만 |
|---|
| 2026.03.12 | ₩55,707 | ₩56,563 | ₩55,038 | ₩55,132 | -1.03% | 1.8만 |
|---|
| 2026.03.11 | ₩57,258 | ₩57,271 | ₩56,242 | ₩56,763 | -0.86% | 1.2만 |
|---|
| 2026.03.10 | ₩57,619 | ₩58,408 | ₩56,884 | ₩57,148 | -0.82% | 1.9만 |
|---|
| 2026.03.09 | ₩56,924 | ₩58,288 | ₩54,383 | ₩58,074 | +2.02% | 6.8만 |
|---|
| 2026.03.06 | ₩57,780 | ₩57,920 | ₩56,803 | ₩57,793 | +0.02% | 2.8만 |
|---|
| 2026.03.05 | ₩60,213 | ₩60,495 | ₩58,528 | ₩59,384 | -1.38% | 4.4만 |
|---|
| 2026.03.04 | ₩60,534 | ₩61,290 | ₩59,652 | ₩60,668 | +0.22% | 2.8만 |
|---|
| 2026.03.03 | ₩59,264 | ₩60,641 | ₩58,060 | ₩60,227 | +1.62% | 7.4만 |
|---|
| 2026.03.02 | ₩61,203 | ₩62,018 | ₩60,574 | ₩61,711 | +0.83% | 3.1만 |
|---|
| 2026.02.27 | ₩61,089 | ₩61,965 | ₩60,815 | ₩61,965 | +1.43% | 2.8만 |
|---|
| 2026.02.26 | ₩61,042 | ₩61,898 | ₩61,042 | ₩61,898 | +1.40% | 2.7만 |
|---|
| 2026.02.25 | ₩61,256 | ₩61,256 | ₩60,307 | ₩60,989 | -0.44% | 3.8만 |
|---|
| 2026.02.24 | ₩60,828 | ₩61,203 | ₩60,574 | ₩60,975 | +0.24% | 3.9만 |
|---|
| 2026.02.23 | ₩61,390 | ₩61,845 | ₩59,571 | ₩60,013 | -2.24% | 6.5만 |
|---|
| 2026.02.20 | ₩60,641 | ₩61,657 | ₩60,507 | ₩61,390 | +1.23% | 4만 |
|---|
| 2026.02.19 | ₩61,216 | ₩61,256 | ₩60,253 | ₩60,949 | -0.44% | 1.9만 |
|---|
| 2026.02.18 | ₩60,828 | ₩61,764 | ₩60,447 | ₩61,149 | +0.53% | 8만 |
|---|
| 2026.02.17 | ₩61,203 | ₩61,203 | ₩58,930 | ₩60,601 | -0.98% | 5만 |
|---|
| 2026.02.13 | ₩59,464 | ₩61,270 | ₩59,371 | ₩60,735 | +2.14% | 5.7만 |
|---|
| 2026.02.12 | ₩62,045 | ₩62,179 | ₩59,464 | ₩59,638 | -3.88% | 8.1만 |
|---|
| 2026.02.11 | ₩61,738 | ₩61,738 | ₩60,748 | ₩61,310 | -0.69% | 5.4만 |
|---|
| 2026.02.10 | ₩61,069 | ₩61,484 | ₩60,902 | ₩61,069 | 0.00% | 3.6만 |
|---|
| 2026.02.09 | ₩60,561 | ₩62,480 | ₩59,518 | ₩60,548 | -0.02% | 8.4만 |
|---|
| 2026.02.06 | ₩59,518 | ₩60,534 | ₩59,518 | ₩60,534 | +1.71% | 4.9만 |
|---|
| 2026.02.05 | ₩59,050 | ₩59,812 | ₩57,579 | ₩58,301 | -1.27% | 5.3만 |
|---|
| 2026.02.04 | ₩58,836 | ₩59,892 | ₩58,823 | ₩59,371 | +0.91% | 5.5만 |
|---|
| 2026.02.03 | ₩58,802 | ₩59,237 | ₩57,659 | ₩58,355 | -0.76% | 2.8만 |
|---|
| 2026.02.02 | ₩58,127 | ₩58,756 | ₩58,074 | ₩58,635 | +0.87% | 8만 |
|---|
| 2026.01.30 | ₩57,913 | ₩58,087 | ₩57,312 | ₩58,074 | +0.28% | 2.9천 |
|---|
| 2026.01.29 | ₩59,250 | ₩59,250 | ₩57,739 | ₩58,421 | -1.40% | 8.2천 |
|---|
| 2026.01.28 | ₩58,568 | ₩58,876 | ₩58,207 | ₩58,207 | -0.62% | 7.6천 |
|---|
| 2026.01.27 | ₩58,856 | ₩58,856 | ₩58,502 | ₩58,696 | -0.27% | 2만 |
|---|
| 2026.01.26 | ₩58,836 | ₩59,177 | ₩58,809 | ₩58,943 | +0.18% | 2.7천 |
|---|
| 2026.01.23 | ₩58,823 | ₩59,010 | ₩58,334 | ₩58,662 | -0.27% | 1만 |
|---|
| 2026.01.22 | ₩59,772 | ₩59,772 | ₩59,090 | ₩59,210 | -0.94% | 13.3만 |
|---|
| 2026.01.21 | ₩58,052 | ₩59,357 | ₩58,034 | ₩59,023 | +1.67% | 9.7만 |
|---|
| 2026.01.20 | ₩57,913 | ₩58,181 | ₩57,084 | ₩57,098 | -1.41% | 2만 |
|---|
| 2026.01.16 | ₩59,331 | ₩59,331 | ₩58,729 | ₩58,849 | -0.81% | 8.8천 |
|---|
| 2026.01.15 | ₩58,970 | ₩59,545 | ₩58,970 | ₩59,176 | +0.35% | 1만 |
|---|
| 2026.01.14 | ₩58,502 | ₩58,590 | ₩58,100 | ₩58,583 | +0.14% | 1.2만 |
|---|
| 2026.01.13 | ₩58,435 | ₩58,515 | ₩57,833 | ₩58,155 | -0.48% | 1.1만 |
|---|
| 2026.01.12 | ₩58,100 | ₩58,230 | ₩57,499 | ₩58,127 | +0.05% | 1.1만 |
|---|
| 2026.01.09 | ₩57,766 | ₩58,355 | ₩57,632 | ₩58,154 | +0.67% | 2.5만 |
|---|
| 2026.01.08 | ₩57,258 | ₩57,689 | ₩57,205 | ₩57,432 | +0.30% | 8.3천 |
|---|
| 2026.01.07 | ₩57,459 | ₩57,459 | ₩56,482 | ₩56,508 | -1.65% | 6.7천 |
|---|
| 2026.01.06 | ₩56,864 | ₩57,900 | ₩56,850 | ₩57,766 | +1.59% | 2.3만 |
|---|
| 2026.01.05 | ₩55,841 | ₩56,618 | ₩55,841 | ₩56,389 | +0.98% | 5.2천 |
|---|
| 2026.01.02 | ₩54,824 | ₩55,620 | ₩54,704 | ₩55,324 | +0.91% | 1.2만 |
|---|
| 2025.12.31 | ₩55,319 | ₩55,600 | ₩54,651 | ₩54,651 | -1.21% | 1.1만 |
|---|
| 2025.12.30 | ₩55,907 | ₩55,907 | ₩55,613 | ₩55,613 | -0.53% | 8.4천 |
|---|
| 2025.12.29 | ₩55,968 | ₩55,974 | ₩55,627 | ₩55,974 | +0.01% | 7.8천 |
|---|
| 2025.12.26 | ₩56,081 | ₩56,081 | ₩55,774 | ₩56,068 | -0.02% | 6.8천 |
|---|
| 2025.12.24 | ₩55,774 | ₩56,175 | ₩55,707 | ₩56,129 | +0.64% | 9.2천 |
|---|
| 2025.12.23 | ₩55,814 | ₩55,894 | ₩55,680 | ₩55,894 | +0.14% | 1.3만 |
|---|
| 2025.12.22 | ₩55,426 | ₩56,202 | ₩55,346 | ₩56,188 | +1.38% | 5.4천 |
|---|
| 2025.12.19 | ₩54,811 | ₩55,627 | ₩54,811 | ₩55,359 | +1.00% | 1만 |
|---|
| 2025.12.18 | ₩55,306 | ₩55,826 | ₩54,798 | ₩54,891 | -0.75% | 6.5만 |
|---|
| 2025.12.17 | ₩55,506 | ₩55,627 | ₩54,691 | ₩54,744 | -1.37% | 1.1만 |
|---|
| 2025.12.16 | ₩55,453 | ₩55,453 | ₩54,664 | ₩54,985 | -0.84% | 1.1만 |
|---|
| 2025.12.15 | ₩56,656 | ₩56,656 | ₩55,561 | ₩55,907 | -1.32% | 2.5만 |
|---|
| 2025.12.12 | ₩57,004 | ₩57,004 | ₩55,680 | ₩55,734 | -2.23% | 2.1만 |
|---|
| 2025.12.11 | ₩56,115 | ₩56,509 | ₩56,001 | ₩56,456 | +0.61% | 1.4만 |
|---|
| 2025.12.10 | ₩54,517 | ₩55,667 | ₩54,330 | ₩55,506 | +1.82% | 4.9만 |
|---|
| 2025.12.09 | ₩54,477 | ₩54,477 | ₩54,065 | ₩54,065 | -0.76% | 300 |
|---|
| 2025.12.08 | ₩54,584 | ₩54,651 | ₩54,229 | ₩54,229 | -0.65% | 2.9천 |
|---|
| 2025.12.05 | ₩55,135 | ₩55,205 | ₩54,878 | ₩54,889 | -0.45% | 3.3천 |
|---|
| 2025.12.04 | ₩54,723 | ₩54,744 | ₩54,651 | ₩54,684 | -0.07% | 1.5천 |
|---|
| 2025.12.03 | ₩54,530 | ₩54,717 | ₩54,223 | ₩54,223 | -0.56% | 4.5만 |
|---|
| 2025.12.02 | ₩53,741 | ₩54,183 | ₩53,447 | ₩53,447 | -0.55% | 5.1만 |
|---|
| 2025.12.01 | ₩54,330 | ₩54,570 | ₩53,915 | ₩53,915 | -0.76% | 1.5천 |
|---|
| 2025.11.28 | ₩54,784 | ₩54,784 | ₩54,784 | ₩54,784 | 0.00% | 1천 |
|---|
| 2025.11.26 | ₩53,969 | ₩54,544 | ₩53,969 | ₩54,259 | +0.54% | 3.3천 |
|---|
| 2025.11.25 | ₩52,672 | ₩53,523 | ₩52,672 | ₩53,523 | +1.62% | 1.8천 |
|---|
| 2025.11.24 | ₩52,337 | ₩53,407 | ₩51,428 | ₩52,791 | +0.87% | 3.7천 |
|---|
| 2025.11.21 | ₩50,465 | ₩51,990 | ₩50,331 | ₩51,000 | +1.06% | 9.2만 |
|---|
| 2025.11.20 | ₩51,729 | ₩51,735 | ₩49,342 | ₩49,342 | -4.61% | 5.4만 |
|---|
| 2025.11.19 | ₩51,201 | ₩51,267 | ₩50,077 | ₩50,077 | -2.19% | 4.3만 |
|---|
| 2025.11.18 | ₩50,866 | ₩51,709 | ₩50,639 | ₩51,274 | +0.80% | 1만 |
|---|
| 2025.11.17 | ₩52,417 | ₩52,417 | ₩50,973 | ₩51,146 | -2.43% | 3.3천 |
|---|
| 2025.11.14 | ₩52,712 | ₩52,712 | ₩52,538 | ₩52,538 | -0.33% | 800 |
|---|
| 2025.11.13 | ₩54,121 | ₩54,149 | ₩52,847 | ₩52,847 | -2.35% | 1.2천 |
|---|
| 2025.11.12 | ₩54,570 | ₩54,570 | ₩54,224 | ₩54,224 | -0.63% | 900 |
|---|
| 2025.11.11 | ₩53,781 | ₩54,129 | ₩53,527 | ₩53,973 | +0.36% | 5.2천 |
|---|
| 2025.11.10 | ₩52,966 | ₩53,367 | ₩52,725 | ₩53,323 | +0.67% | 2.7천 |
|---|
| 2025.11.07 | ₩51,964 | ₩52,729 | ₩51,682 | ₩52,729 | +1.47% | 2.2천 |
|---|
| 2025.11.06 | ₩51,952 | ₩51,952 | ₩51,952 | ₩51,952 | 0.00% | 200 |
|---|
| 2025.11.05 | ₩52,738 | ₩52,738 | ₩52,701 | ₩52,701 | -0.07% | 800 |
|---|
| 2025.11.04 | ₩52,083 | ₩52,137 | ₩51,963 | ₩52,007 | -0.15% | 1.4만 |
|---|
| 2025.11.03 | ₩52,268 | ₩52,686 | ₩52,268 | ₩52,686 | +0.80% | 600 |
|---|
| 2025.10.31 | ₩53,019 | ₩53,313 | ₩53,019 | ₩53,122 | +0.19% | 1.2천 |
|---|
| 2025.10.30 | ₩53,153 | ₩53,581 | ₩52,804 | ₩52,804 | -0.66% | 3.7천 |
|---|
| 2025.10.29 | ₩54,236 | ₩54,236 | ₩52,899 | ₩53,160 | -1.98% | 3.5천 |
|---|
| 2025.10.28 | ₩55,005 | ₩55,005 | ₩54,477 | ₩54,486 | -0.94% | 3.8천 |
|---|
| 2025.10.27 | ₩55,439 | ₩55,439 | ₩55,346 | ₩55,346 | -0.17% | 1.2천 |
|---|
| 2025.10.24 | ₩55,398 | ₩55,413 | ₩55,021 | ₩55,021 | -0.68% | 4천 |
|---|
| 2025.10.23 | ₩54,609 | ₩54,749 | ₩54,370 | ₩54,749 | +0.26% | 1.3천 |
|---|
| 2025.10.22 | ₩54,744 | ₩54,744 | ₩54,223 | ₩54,224 | -0.95% | 3천 |
|---|
| 2025.10.21 | ₩54,637 | ₩54,826 | ₩54,330 | ₩54,826 | +0.35% | 3.5천 |
|---|
| 2025.10.20 | ₩54,009 | ₩54,410 | ₩54,009 | ₩54,292 | +0.52% | 1.9천 |
|---|
| 2025.10.17 | ₩52,819 | ₩53,251 | ₩52,819 | ₩53,251 | +0.82% | 400 |
|---|
| 2025.10.16 | ₩53,634 | ₩53,928 | ₩52,718 | ₩52,718 | -1.71% | 900 |
|---|
| 2025.10.15 | ₩54,236 | ₩54,463 | ₩53,648 | ₩53,728 | -0.94% | 2.8만 |
|---|
| 2025.10.14 | ₩52,284 | ₩53,768 | ₩52,236 | ₩53,522 | +2.37% | 5.8천 |
|---|
| 2025.10.13 | ₩52,778 | ₩52,899 | ₩52,631 | ₩52,631 | -0.28% | 4.8천 |
|---|
| 2025.10.10 | ₩54,316 | ₩54,316 | ₩51,694 | ₩51,694 | -4.83% | 3천 |
|---|