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 | ₩64,214 | ₩64,734 | ₩64,121 | ₩64,614 | +0.62% | 2.2만 |
| 2026.10.08 | ₩63,107 | ₩63,987 | ₩62,666 | ₩63,974 | +1.37% | 2.9만 |
| 2026.10.07 | ₩63,714 | ₩63,714 | ₩62,987 | ₩63,227 | -0.76% | 11.3만 |
| 2026.10.06 | ₩63,640 | ₩64,521 | ₩63,640 | ₩64,201 | +0.88% | 3.4만 |
| 2026.10.05 | ₩62,827 | ₩64,641 | ₩62,306 | ₩63,427 | +0.96% | 3.1만 |
| 2026.10.02 | ₩62,947 | ₩63,267 | ₩62,517 | ₩62,697 | -0.40% | 1.3만 |
| 2026.10.01 | ₩61,733 | ₩62,386 | ₩61,226 | ₩62,239 | +0.82% | 5.6만 |
| 2026.09.30 | ₩62,760 | ₩62,987 | ₩61,552 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,987 |
| +0.36% |
| 4.7만 |
| 2026.09.29 | ₩62,813 | ₩62,813 | ₩61,419 | ₩62,626 | -0.30% | 1.5만 |
|---|
| 2026.09.28 | ₩62,813 | ₩63,093 | ₩62,506 | ₩62,684 | -0.21% | 2.7만 |
|---|
| 2026.09.25 | ₩63,120 | ₩63,774 | ₩63,073 | ₩63,296 | +0.28% | 1.5만 |
|---|
| 2026.09.24 | ₩63,507 | ₩63,614 | ₩62,840 | ₩63,067 | -0.69% | 1.4만 |
|---|
| 2026.09.23 | ₩64,307 | ₩64,307 | ₩63,680 | ₩63,680 | -0.98% | 1만 |
|---|
| 2026.09.22 | ₩65,388 | ₩65,388 | ₩64,107 | ₩65,241 | -0.22% | 1.5만 |
|---|
| 2026.09.21 | ₩64,628 | ₩65,201 | ₩64,201 | ₩64,834 | +0.32% | 4.5만 |
|---|
| 2026.09.18 | ₩64,123 | ₩64,321 | ₩63,380 | ₩64,321 | +0.31% | 7천 |
|---|
| 2026.09.17 | ₩64,841 | ₩65,077 | ₩64,568 | ₩64,788 | -0.08% | 1.2만 |
|---|
| 2026.09.16 | ₩65,055 | ₩65,428 | ₩63,747 | ₩64,227 | -1.27% | 8천 |
|---|
| 2026.09.15 | ₩65,482 | ₩65,548 | ₩64,895 | ₩65,133 | -0.53% | 7.8천 |
|---|
| 2026.09.14 | ₩65,965 | ₩65,989 | ₩65,315 | ₩65,916 | -0.07% | 6천 |
|---|
| 2026.09.11 | ₩65,508 | ₩65,971 | ₩65,241 | ₩65,802 | +0.45% | 5.5만 |
|---|
| 2026.09.10 | ₩65,175 | ₩65,442 | ₩64,574 | ₩64,574 | -0.92% | 4만 |
|---|
| 2026.09.09 | ₩66,335 | ₩66,556 | ₩65,692 | ₩65,708 | -0.95% | 14.9만 |
|---|
| 2026.09.08 | ₩67,551 | ₩67,551 | ₩65,895 | ₩67,048 | -0.74% | 1.8만 |
|---|
| 2026.09.04 | ₩68,297 | ₩68,910 | ₩68,277 | ₩68,417 | +0.18% | 1.1만 |
|---|
| 2026.09.03 | ₩69,032 | ₩69,168 | ₩68,154 | ₩69,074 | +0.06% | 1.8만 |
|---|
| 2026.09.02 | ₩67,349 | ₩68,537 | ₩67,349 | ₩68,123 | +1.15% | 2.5만 |
|---|
| 2026.09.01 | ₩68,274 | ₩68,482 | ₩67,316 | ₩67,590 | -1.00% | 3.6만 |
|---|
| 2026.08.31 | ₩69,297 | ₩69,297 | ₩68,417 | ₩68,710 | -0.85% | 6.3만 |
|---|
| 2026.08.28 | ₩70,138 | ₩70,185 | ₩69,331 | ₩69,511 | -0.89% | 2.5만 |
|---|
| 2026.08.27 | ₩70,206 | ₩70,513 | ₩69,871 | ₩70,111 | -0.13% | 5.4만 |
|---|
| 2026.08.26 | ₩70,718 | ₩71,399 | ₩70,431 | ₩70,498 | -0.31% | 9.4천 |
|---|
| 2026.08.25 | ₩70,411 | ₩70,458 | ₩69,971 | ₩70,365 | -0.07% | 9.5천 |
|---|
| 2026.08.24 | ₩70,445 | ₩70,925 | ₩70,051 | ₩70,418 | -0.04% | 7.4만 |
|---|
| 2026.08.21 | ₩69,698 | ₩70,551 | ₩69,698 | ₩70,311 | +0.88% | 2.1만 |
|---|
| 2026.08.20 | ₩69,978 | ₩70,518 | ₩68,897 | ₩68,897 | -1.54% | 6.5만 |
|---|
| 2026.08.19 | ₩70,712 | ₩71,472 | ₩70,485 | ₩70,618 | -0.13% | 11.2만 |
|---|
| 2026.08.18 | ₩69,871 | ₩70,125 | ₩69,164 | ₩69,177 | -0.99% | 2.2만 |
|---|
| 2026.08.17 | ₩70,545 | ₩70,558 | ₩69,377 | ₩69,724 | -1.16% | 13.4만 |
|---|
| 2026.08.14 | ₩71,138 | ₩71,172 | ₩70,938 | ₩71,038 | -0.14% | 1.7만 |
|---|
| 2026.08.13 | ₩70,591 | ₩71,138 | ₩70,111 | ₩71,132 | +0.77% | 3.4만 |
|---|
| 2026.08.12 | ₩69,764 | ₩70,218 | ₩69,317 | ₩69,963 | +0.28% | 7.7만 |
|---|
| 2026.08.11 | ₩69,611 | ₩70,591 | ₩69,611 | ₩70,591 | +1.41% | 2.5만 |
|---|
| 2026.08.10 | ₩69,169 | ₩69,671 | ₩69,169 | ₩69,484 | +0.46% | 1.7만 |
|---|
| 2026.08.07 | ₩68,417 | ₩69,728 | ₩68,365 | ₩69,444 | +1.50% | 2.8만 |
|---|
| 2026.08.06 | ₩70,712 | ₩70,712 | ₩68,377 | ₩68,521 | -3.10% | 4.6만 |
|---|
| 2026.08.05 | ₩70,445 | ₩70,445 | ₩68,977 | ₩69,324 | -1.59% | 6.6만 |
|---|
| 2026.08.04 | ₩68,430 | ₩69,831 | ₩67,590 | ₩69,631 | +1.75% | 8.4만 |
|---|
| 2026.08.03 | ₩67,283 | ₩68,306 | ₩67,163 | ₩67,750 | +0.69% | 37.3만 |
|---|
| 2026.07.31 | ₩66,642 | ₩67,256 | ₩65,602 | ₩66,488 | -0.23% | 3.6만 |
|---|
| 2026.07.30 | ₩67,656 | ₩67,656 | ₩65,308 | ₩66,682 | -1.44% | 6.9만 |
|---|
| 2026.07.29 | ₩67,683 | ₩68,403 | ₩66,776 | ₩67,149 | -0.79% | 15만 |
|---|
| 2026.07.28 | ₩67,376 | ₩68,910 | ₩66,949 | ₩68,203 | +1.23% | 5.6만 |
|---|
| 2026.07.27 | ₩65,949 | ₩67,256 | ₩65,949 | ₩67,256 | +1.98% | 3.5만 |
|---|
| 2026.07.24 | ₩64,975 | ₩66,122 | ₩64,975 | ₩65,655 | +1.05% | 3만 |
|---|
| 2026.07.23 | ₩64,988 | ₩65,061 | ₩64,182 | ₩64,617 | -0.57% | 2.3만 |
|---|
| 2026.07.22 | ₩65,610 | ₩65,842 | ₩64,961 | ₩65,211 | -0.61% | 4.8만 |
|---|
| 2026.07.21 | ₩64,629 | ₩65,361 | ₩64,629 | ₩65,145 | +0.80% | 4만 |
|---|
| 2026.07.20 | ₩65,635 | ₩65,635 | ₩64,841 | ₩64,948 | -1.05% | 5.1만 |
|---|
| 2026.07.17 | ₩66,229 | ₩66,856 | ₩65,407 | ₩65,642 | -0.89% | 7.1만 |
|---|
| 2026.07.16 | ₩64,881 | ₩66,709 | ₩64,881 | ₩66,709 | +2.82% | 6.9만 |
|---|
| 2026.07.15 | ₩65,482 | ₩66,069 | ₩65,063 | ₩65,331 | -0.23% | 2.5만 |
|---|
| 2026.07.14 | ₩66,402 | ₩66,589 | ₩65,548 | ₩65,682 | -1.08% | 2.5만 |
|---|
| 2026.07.13 | ₩66,415 | ₩66,777 | ₩65,802 | ₩66,135 | -0.42% | 8만 |
|---|
| 2026.07.10 | ₩66,135 | ₩66,402 | ₩65,508 | ₩66,242 | +0.16% | 5.8만 |
|---|
| 2026.07.09 | ₩65,353 | ₩66,175 | ₩65,148 | ₩65,748 | +0.60% | 2.8만 |
|---|
| 2026.07.08 | ₩65,203 | ₩65,775 | ₩64,394 | ₩64,628 | -0.88% | 6.2만 |
|---|
| 2026.07.07 | ₩66,709 | ₩67,563 | ₩66,375 | ₩66,576 | -0.20% | 5만 |
|---|
| 2026.07.06 | ₩67,176 | ₩67,176 | ₩66,135 | ₩66,696 | -0.71% | 7.3만 |
|---|
| 2026.07.02 | ₩66,789 | ₩67,096 | ₩65,628 | ₩66,656 | -0.20% | 15.1만 |
|---|
| 2026.07.01 | ₩65,615 | ₩66,869 | ₩65,108 | ₩66,869 | +1.91% | 19.5만 |
|---|
| 2026.06.30 | ₩65,055 | ₩66,375 | ₩64,041 | ₩65,455 | +0.62% | 22.2만 |
|---|
| 2026.06.29 | ₩65,255 | ₩65,842 | ₩65,135 | ₩65,602 | +0.53% | 9.1만 |
|---|
| 2026.06.26 | ₩65,215 | ₩65,615 | ₩64,774 | ₩65,455 | +0.37% | 11.5만 |
|---|
| 2026.06.25 | ₩65,175 | ₩66,229 | ₩64,712 | ₩64,875 | -0.46% | 28.9만 |
|---|
| 2026.06.24 | ₩63,507 | ₩64,560 | ₩63,507 | ₩64,019 | +0.81% | 6.8천 |
|---|
| 2026.06.23 | ₩62,706 | ₩63,747 | ₩62,706 | ₩63,507 | +1.28% | 6.2천 |
|---|
| 2026.06.22 | ₩64,241 | ₩64,374 | ₩63,654 | ₩63,841 | -0.62% | 9.1천 |
|---|
| 2026.06.18 | ₩63,921 | ₩64,147 | ₩63,520 | ₩63,740 | -0.28% | 2천 |
|---|
| 2026.06.17 | ₩65,855 | ₩65,855 | ₩63,048 | ₩63,048 | -4.26% | 1.8만 |
|---|
| 2026.06.16 | ₩65,959 | ₩65,959 | ₩65,041 | ₩65,045 | -1.39% | 6.4천 |
|---|
| 2026.06.15 | ₩66,375 | ₩66,375 | ₩65,308 | ₩65,335 | -1.57% | 2.1만 |
|---|
| 2026.06.12 | ₩64,441 | ₩64,858 | ₩63,590 | ₩64,676 | +0.36% | 1.7만 |
|---|
| 2026.06.11 | ₩62,440 | ₩64,428 | ₩61,946 | ₩63,662 | +1.96% | 6.6천 |
|---|
| 2026.06.10 | ₩63,440 | ₩63,440 | ₩61,652 | ₩61,786 | -2.61% | 5.3천 |
|---|
| 2026.06.09 | ₩63,734 | ₩63,734 | ₩62,026 | ₩63,221 | -0.80% | 1.5만 |
|---|
| 2026.06.08 | ₩63,120 | ₩63,120 | ₩62,306 | ₩62,321 | -1.27% | 5.4만 |
|---|
| 2026.06.05 | ₩63,207 | ₩63,993 | ₩61,826 | ₩62,570 | -1.01% | 1만 |
|---|
| 2026.06.04 | ₩63,808 | ₩64,334 | ₩63,808 | ₩64,333 | +0.82% | 5천 |
|---|
| 2026.06.03 | ₩63,187 | ₩63,987 | ₩63,187 | ₩63,374 | +0.30% | 3.7천 |
|---|
| 2026.06.02 | ₩63,574 | ₩63,859 | ₩63,574 | ₩63,859 | +0.45% | 4.5천 |
|---|
| 2026.06.01 | ₩62,947 | ₩63,560 | ₩62,746 | ₩63,450 | +0.80% | 5.1천 |
|---|
| 2026.05.29 | ₩63,180 | ₩63,454 | ₩63,080 | ₩63,107 | -0.12% | 4.3천 |
|---|
| 2026.05.28 | ₩62,133 | ₩63,160 | ₩62,039 | ₩62,901 | +1.24% | 8.2천 |
|---|
| 2026.05.27 | ₩62,853 | ₩63,000 | ₩62,416 | ₩62,416 | -0.70% | 6.3천 |
|---|
| 2026.05.26 | ₩62,706 | ₩62,840 | ₩62,440 | ₩62,514 | -0.31% | 6.6천 |
|---|
| 2026.05.22 | ₩61,532 | ₩62,053 | ₩61,359 | ₩61,891 | +0.58% | 8.9천 |
|---|
| 2026.05.21 | ₩59,611 | ₩60,932 | ₩59,598 | ₩60,745 | +1.90% | 2.2만 |
|---|
| 2026.05.20 | ₩58,651 | ₩60,358 | ₩58,444 | ₩60,309 | +2.83% | 5.9천 |
|---|
| 2026.05.19 | ₩59,304 | ₩59,438 | ₩58,993 | ₩58,993 | -0.52% | 700 |
|---|
| 2026.05.18 | ₩59,678 | ₩59,891 | ₩59,124 | ₩59,669 | -0.02% | 8천 |
|---|
| 2026.05.15 | ₩59,104 | ₩59,278 | ₩58,997 | ₩58,999 | -0.18% | 2.4천 |
|---|
| 2026.05.14 | ₩60,185 | ₩60,719 | ₩60,185 | ₩60,260 | +0.12% | 2.3천 |
|---|
| 2026.05.13 | ₩59,625 | ₩60,091 | ₩59,518 | ₩59,897 | +0.46% | 2.7만 |
|---|
| 2026.05.12 | ₩60,278 | ₩60,412 | ₩57,983 | ₩60,305 | +0.04% | 9.3천 |
|---|
| 2026.05.11 | ₩60,478 | ₩60,781 | ₩60,318 | ₩60,518 | +0.07% | 7.4천 |
|---|
| 2026.05.08 | ₩60,638 | ₩60,705 | ₩60,087 | ₩60,570 | -0.11% | 5.1천 |
|---|
| 2026.05.07 | ₩61,079 | ₩61,079 | ₩59,998 | ₩60,252 | -1.35% | 2.3만 |
|---|
| 2026.05.06 | ₩61,045 | ₩61,332 | ₩60,703 | ₩61,119 | +0.12% | 2.8만 |
|---|
| 2026.05.05 | ₩59,891 | ₩60,385 | ₩59,278 | ₩60,078 | +0.31% | 6.5만 |
|---|
| 2026.05.04 | ₩59,504 | ₩60,352 | ₩58,984 | ₩59,158 | -0.58% | 9.2만 |
|---|
| 2026.05.01 | ₩60,905 | ₩60,905 | ₩59,945 | ₩59,945 | -1.58% | 6.7만 |
|---|
| 2026.04.30 | ₩58,957 | ₩61,913 | ₩58,917 | ₩60,385 | +2.42% | 29.6만 |
|---|
| 2026.04.29 | ₩58,571 | ₩58,571 | ₩58,090 | ₩58,538 | -0.05% | 5천 |
|---|
| 2026.04.28 | ₩59,651 | ₩59,651 | ₩58,544 | ₩58,717 | -1.57% | 4.6천 |
|---|
| 2026.04.27 | ₩59,171 | ₩59,958 | ₩59,171 | ₩59,395 | +0.38% | 9천 |
|---|
| 2026.04.24 | ₩59,905 | ₩59,905 | ₩59,464 | ₩59,544 | -0.60% | 6.7천 |
|---|
| 2026.04.23 | ₩60,011 | ₩60,018 | ₩59,683 | ₩59,785 | -0.38% | 1.3천 |
|---|
| 2026.04.22 | ₩60,692 | ₩60,692 | ₩59,104 | ₩59,838 | -1.41% | 6.2천 |
|---|
| 2026.04.21 | ₩61,306 | ₩61,306 | ₩59,785 | ₩59,838 | -2.39% | 7.6천 |
|---|
| 2026.04.20 | ₩60,318 | ₩60,632 | ₩60,002 | ₩60,585 | +0.44% | 6.2천 |
|---|
| 2026.04.17 | ₩59,905 | ₩60,645 | ₩59,705 | ₩60,238 | +0.56% | 1.4만 |
|---|
| 2026.04.16 | ₩58,157 | ₩59,011 | ₩58,157 | ₩58,797 | +1.10% | 2.8천 |
|---|
| 2026.04.15 | ₩58,170 | ₩58,530 | ₩57,890 | ₩58,250 | +0.14% | 1.1만 |
|---|
| 2026.04.14 | ₩58,357 | ₩58,437 | ₩57,823 | ₩58,297 | -0.10% | 1.4만 |
|---|
| 2026.04.13 | ₩56,302 | ₩57,797 | ₩56,302 | ₩57,797 | +2.65% | 5.8천 |
|---|
| 2026.04.10 | ₩57,396 | ₩57,396 | ₩56,489 | ₩56,551 | -1.47% | 8.1천 |
|---|
| 2026.04.09 | ₩57,130 | ₩57,650 | ₩56,916 | ₩57,410 | +0.49% | 1.1만 |
|---|
| 2026.04.08 | ₩57,370 | ₩57,503 | ₩56,929 | ₩57,263 | -0.19% | 1.3만 |
|---|
| 2026.04.07 | ₩54,741 | ₩54,982 | ₩54,368 | ₩54,828 | +0.16% | 1.2만 |
|---|
| 2026.04.06 | ₩54,955 | ₩55,208 | ₩54,675 | ₩55,099 | +0.26% | 1만 |
|---|
| 2026.04.02 | ₩52,967 | ₩55,022 | ₩52,967 | ₩54,781 | +3.43% | 8.5천 |
|---|
| 2026.04.01 | ₩54,715 | ₩54,902 | ₩54,165 | ₩54,368 | -0.63% | 3만 |
|---|
| 2026.03.31 | ₩52,954 | ₩54,154 | ₩52,533 | ₩53,986 | +1.95% | 9.7천 |
|---|
| 2026.03.30 | ₩52,673 | ₩52,847 | ₩51,513 | ₩51,953 | -1.37% | 1.6만 |
|---|
| 2026.03.27 | ₩52,900 | ₩53,327 | ₩51,993 | ₩52,126 | -1.46% | 3.1만 |
|---|
| 2026.03.26 | ₩54,395 | ₩55,062 | ₩53,554 | ₩53,554 | -1.55% | 1.5만 |
|---|
| 2026.03.25 | ₩55,195 | ₩55,195 | ₩54,168 | ₩54,648 | -0.99% | 1.2만 |
|---|
| 2026.03.24 | ₩53,594 | ₩55,035 | ₩53,287 | ₩54,408 | +1.52% | 8.8만 |
|---|
| 2026.03.23 | ₩54,008 | ₩55,542 | ₩54,008 | ₩54,128 | +0.22% | 2.6만 |
|---|
| 2026.03.20 | ₩54,835 | ₩54,835 | ₩52,193 | ₩53,074 | -3.21% | 2.6만 |
|---|
| 2026.03.19 | ₩54,328 | ₩54,955 | ₩53,874 | ₩54,395 | +0.12% | 6.5만 |
|---|
| 2026.03.18 | ₩56,169 | ₩56,169 | ₩54,755 | ₩54,861 | -2.33% | 6천 |
|---|
| 2026.03.17 | ₩56,396 | ₩56,916 | ₩56,276 | ₩56,356 | -0.07% | 9.4천 |
|---|
| 2026.03.16 | ₩55,515 | ₩56,262 | ₩55,515 | ₩55,675 | +0.29% | 5.1천 |
|---|
| 2026.03.13 | ₩55,729 | ₩56,056 | ₩54,061 | ₩54,968 | -1.36% | 23만 |
|---|
| 2026.03.12 | ₩55,582 | ₩56,436 | ₩54,915 | ₩55,008 | -1.03% | 1.8만 |
|---|
| 2026.03.11 | ₩57,130 | ₩57,143 | ₩56,116 | ₩56,636 | -0.86% | 1.2만 |
|---|
| 2026.03.10 | ₩57,490 | ₩58,277 | ₩56,756 | ₩57,020 | -0.82% | 1.9만 |
|---|
| 2026.03.09 | ₩56,796 | ₩58,157 | ₩54,261 | ₩57,943 | +2.02% | 6.8만 |
|---|
| 2026.03.06 | ₩57,650 | ₩57,790 | ₩56,676 | ₩57,663 | +0.02% | 2.8만 |
|---|
| 2026.03.05 | ₩60,078 | ₩60,360 | ₩58,397 | ₩59,251 | -1.38% | 4.4만 |
|---|
| 2026.03.04 | ₩60,398 | ₩61,152 | ₩59,518 | ₩60,532 | +0.22% | 2.8만 |
|---|
| 2026.03.03 | ₩59,131 | ₩60,505 | ₩57,930 | ₩60,091 | +1.62% | 7.4만 |
|---|
| 2026.03.02 | ₩61,065 | ₩61,879 | ₩60,438 | ₩61,572 | +0.83% | 3.1만 |
|---|
| 2026.02.27 | ₩60,952 | ₩61,826 | ₩60,679 | ₩61,826 | +1.43% | 2.8만 |
|---|
| 2026.02.26 | ₩60,905 | ₩61,759 | ₩60,905 | ₩61,759 | +1.40% | 2.7만 |
|---|
| 2026.02.25 | ₩61,119 | ₩61,119 | ₩60,172 | ₩60,852 | -0.44% | 3.8만 |
|---|
| 2026.02.24 | ₩60,692 | ₩61,065 | ₩60,438 | ₩60,839 | +0.24% | 3.9만 |
|---|
| 2026.02.23 | ₩61,252 | ₩61,706 | ₩59,438 | ₩59,878 | -2.24% | 6.5만 |
|---|
| 2026.02.20 | ₩60,505 | ₩61,519 | ₩60,372 | ₩61,252 | +1.23% | 4만 |
|---|
| 2026.02.19 | ₩61,079 | ₩61,119 | ₩60,118 | ₩60,812 | -0.44% | 1.9만 |
|---|
| 2026.02.18 | ₩60,692 | ₩61,626 | ₩60,312 | ₩61,012 | +0.53% | 8만 |
|---|
| 2026.02.17 | ₩61,065 | ₩61,065 | ₩58,797 | ₩60,465 | -0.98% | 5만 |
|---|
| 2026.02.13 | ₩59,331 | ₩61,132 | ₩59,238 | ₩60,598 | +2.14% | 5.7만 |
|---|
| 2026.02.12 | ₩61,906 | ₩62,039 | ₩59,331 | ₩59,504 | -3.88% | 8.1만 |
|---|
| 2026.02.11 | ₩61,599 | ₩61,599 | ₩60,612 | ₩61,172 | -0.69% | 5.4만 |
|---|
| 2026.02.10 | ₩60,932 | ₩61,346 | ₩60,765 | ₩60,932 | 0.00% | 3.6만 |
|---|
| 2026.02.09 | ₩60,425 | ₩62,340 | ₩59,384 | ₩60,412 | -0.02% | 8.4만 |
|---|
| 2026.02.06 | ₩59,384 | ₩60,398 | ₩59,384 | ₩60,398 | +1.71% | 4.9만 |
|---|
| 2026.02.05 | ₩58,917 | ₩59,678 | ₩57,450 | ₩58,170 | -1.27% | 5.3만 |
|---|
| 2026.02.04 | ₩58,704 | ₩59,758 | ₩58,691 | ₩59,238 | +0.91% | 5.5만 |
|---|
| 2026.02.03 | ₩58,671 | ₩59,104 | ₩57,530 | ₩58,224 | -0.76% | 2.8만 |
|---|
| 2026.02.02 | ₩57,997 | ₩58,624 | ₩57,943 | ₩58,504 | +0.87% | 8만 |
|---|
| 2026.01.30 | ₩57,783 | ₩57,957 | ₩57,183 | ₩57,943 | +0.28% | 2.9천 |
|---|
| 2026.01.29 | ₩59,118 | ₩59,118 | ₩57,610 | ₩58,290 | -1.40% | 8.2천 |
|---|
| 2026.01.28 | ₩58,437 | ₩58,744 | ₩58,077 | ₩58,077 | -0.62% | 7.6천 |
|---|
| 2026.01.27 | ₩58,724 | ₩58,724 | ₩58,370 | ₩58,564 | -0.27% | 2만 |
|---|
| 2026.01.26 | ₩58,704 | ₩59,044 | ₩58,677 | ₩58,811 | +0.18% | 2.7천 |
|---|
| 2026.01.23 | ₩58,691 | ₩58,877 | ₩58,204 | ₩58,530 | -0.27% | 1만 |
|---|
| 2026.01.22 | ₩59,638 | ₩59,638 | ₩58,957 | ₩59,077 | -0.94% | 13.3만 |
|---|
| 2026.01.21 | ₩57,922 | ₩59,224 | ₩57,903 | ₩58,891 | +1.67% | 9.7만 |
|---|
| 2026.01.20 | ₩57,783 | ₩58,050 | ₩56,956 | ₩56,969 | -1.41% | 2만 |
|---|
| 2026.01.16 | ₩59,198 | ₩59,198 | ₩58,597 | ₩58,717 | -0.81% | 8.8천 |
|---|
| 2026.01.15 | ₩58,837 | ₩59,411 | ₩58,837 | ₩59,043 | +0.35% | 1만 |
|---|
| 2026.01.14 | ₩58,370 | ₩58,458 | ₩57,970 | ₩58,452 | +0.14% | 1.2만 |
|---|
| 2026.01.13 | ₩58,304 | ₩58,384 | ₩57,703 | ₩58,025 | -0.48% | 1.1만 |
|---|
| 2026.01.12 | ₩57,970 | ₩58,100 | ₩57,370 | ₩57,997 | +0.05% | 1.1만 |
|---|
| 2026.01.09 | ₩57,637 | ₩58,224 | ₩57,503 | ₩58,023 | +0.67% | 2.5만 |
|---|
| 2026.01.08 | ₩57,130 | ₩57,559 | ₩57,076 | ₩57,303 | +0.30% | 8.3천 |
|---|
| 2026.01.07 | ₩57,330 | ₩57,330 | ₩56,356 | ₩56,381 | -1.65% | 6.7천 |
|---|
| 2026.01.06 | ₩56,736 | ₩57,770 | ₩56,723 | ₩57,637 | +1.59% | 2.3만 |
|---|
| 2026.01.05 | ₩55,715 | ₩56,491 | ₩55,715 | ₩56,262 | +0.98% | 5.2천 |
|---|
| 2026.01.02 | ₩54,701 | ₩55,495 | ₩54,581 | ₩55,200 | +0.91% | 1.2만 |
|---|
| 2025.12.31 | ₩55,195 | ₩55,475 | ₩54,528 | ₩54,528 | -1.21% | 1.1만 |
|---|
| 2025.12.30 | ₩55,782 | ₩55,782 | ₩55,489 | ₩55,489 | -0.53% | 8.4천 |
|---|
| 2025.12.29 | ₩55,842 | ₩55,849 | ₩55,502 | ₩55,849 | +0.01% | 7.8천 |
|---|
| 2025.12.26 | ₩55,956 | ₩55,956 | ₩55,649 | ₩55,942 | -0.02% | 6.8천 |
|---|
| 2025.12.24 | ₩55,649 | ₩56,049 | ₩55,582 | ₩56,004 | +0.64% | 9.2천 |
|---|
| 2025.12.23 | ₩55,689 | ₩55,769 | ₩55,555 | ₩55,769 | +0.14% | 1.3만 |
|---|
| 2025.12.22 | ₩55,302 | ₩56,076 | ₩55,222 | ₩56,062 | +1.38% | 5.4천 |
|---|
| 2025.12.19 | ₩54,688 | ₩55,502 | ₩54,688 | ₩55,235 | +1.00% | 1만 |
|---|
| 2025.12.18 | ₩55,182 | ₩55,701 | ₩54,675 | ₩54,768 | -0.75% | 6.5만 |
|---|
| 2025.12.17 | ₩55,382 | ₩55,502 | ₩54,568 | ₩54,621 | -1.37% | 1.1만 |
|---|
| 2025.12.16 | ₩55,328 | ₩55,328 | ₩54,541 | ₩54,861 | -0.84% | 1.1만 |
|---|
| 2025.12.15 | ₩56,529 | ₩56,529 | ₩55,437 | ₩55,782 | -1.32% | 2.5만 |
|---|
| 2025.12.12 | ₩56,876 | ₩56,876 | ₩55,555 | ₩55,609 | -2.23% | 2.1만 |
|---|
| 2025.12.11 | ₩55,989 | ₩56,382 | ₩55,875 | ₩56,329 | +0.61% | 1.4만 |
|---|
| 2025.12.10 | ₩54,395 | ₩55,542 | ₩54,208 | ₩55,382 | +1.82% | 4.9만 |
|---|
| 2025.12.09 | ₩54,354 | ₩54,354 | ₩53,944 | ₩53,944 | -0.76% | 300 |
|---|
| 2025.12.08 | ₩54,461 | ₩54,528 | ₩54,108 | ₩54,108 | -0.65% | 2.9천 |
|---|
| 2025.12.05 | ₩55,011 | ₩55,082 | ₩54,755 | ₩54,765 | -0.45% | 3.3천 |
|---|
| 2025.12.04 | ₩54,600 | ₩54,621 | ₩54,528 | ₩54,561 | -0.07% | 1.5천 |
|---|
| 2025.12.03 | ₩54,408 | ₩54,595 | ₩54,101 | ₩54,101 | -0.56% | 4.5만 |
|---|
| 2025.12.02 | ₩53,621 | ₩54,061 | ₩53,327 | ₩53,327 | -0.55% | 5.1만 |
|---|
| 2025.12.01 | ₩54,208 | ₩54,448 | ₩53,794 | ₩53,794 | -0.76% | 1.5천 |
|---|
| 2025.11.28 | ₩54,661 | ₩54,661 | ₩54,661 | ₩54,661 | 0.00% | 1천 |
|---|
| 2025.11.26 | ₩53,848 | ₩54,421 | ₩53,848 | ₩54,137 | +0.54% | 3.3천 |
|---|
| 2025.11.25 | ₩52,553 | ₩53,403 | ₩52,553 | ₩53,403 | +1.62% | 1.8천 |
|---|
| 2025.11.24 | ₩52,220 | ₩53,287 | ₩51,313 | ₩52,672 | +0.87% | 3.7천 |
|---|
| 2025.11.21 | ₩50,352 | ₩51,873 | ₩50,219 | ₩50,886 | +1.06% | 9.2만 |
|---|
| 2025.11.20 | ₩51,613 | ₩51,619 | ₩49,231 | ₩49,231 | -4.61% | 5.4만 |
|---|
| 2025.11.19 | ₩51,086 | ₩51,152 | ₩49,965 | ₩49,965 | -2.19% | 4.3만 |
|---|
| 2025.11.18 | ₩50,752 | ₩51,593 | ₩50,525 | ₩51,159 | +0.80% | 1만 |
|---|
| 2025.11.17 | ₩52,300 | ₩52,300 | ₩50,859 | ₩51,031 | -2.43% | 3.3천 |
|---|
| 2025.11.14 | ₩52,593 | ₩52,593 | ₩52,420 | ₩52,420 | -0.33% | 800 |
|---|
| 2025.11.13 | ₩54,000 | ₩54,028 | ₩52,728 | ₩52,728 | -2.35% | 1.2천 |
|---|
| 2025.11.12 | ₩54,448 | ₩54,448 | ₩54,102 | ₩54,102 | -0.63% | 900 |
|---|
| 2025.11.11 | ₩53,661 | ₩54,008 | ₩53,407 | ₩53,852 | +0.36% | 5.2천 |
|---|
| 2025.11.10 | ₩52,847 | ₩53,247 | ₩52,607 | ₩53,203 | +0.67% | 2.7천 |
|---|
| 2025.11.07 | ₩51,848 | ₩52,611 | ₩51,566 | ₩52,611 | +1.47% | 2.2천 |
|---|
| 2025.11.06 | ₩51,836 | ₩51,836 | ₩51,836 | ₩51,836 | 0.00% | 200 |
|---|
| 2025.11.05 | ₩52,620 | ₩52,620 | ₩52,583 | ₩52,583 | -0.07% | 800 |
|---|
| 2025.11.04 | ₩51,966 | ₩52,020 | ₩51,846 | ₩51,890 | -0.15% | 1.4만 |
|---|
| 2025.11.03 | ₩52,150 | ₩52,568 | ₩52,150 | ₩52,568 | +0.80% | 600 |
|---|
| 2025.10.31 | ₩52,900 | ₩53,194 | ₩52,900 | ₩53,003 | +0.19% | 1.2천 |
|---|
| 2025.10.30 | ₩53,034 | ₩53,461 | ₩52,685 | ₩52,685 | -0.66% | 3.7천 |
|---|
| 2025.10.29 | ₩54,114 | ₩54,114 | ₩52,780 | ₩53,040 | -1.98% | 3.5천 |
|---|
| 2025.10.28 | ₩54,881 | ₩54,881 | ₩54,354 | ₩54,364 | -0.94% | 3.8천 |
|---|
| 2025.10.27 | ₩55,315 | ₩55,315 | ₩55,222 | ₩55,222 | -0.17% | 1.2천 |
|---|
| 2025.10.24 | ₩55,274 | ₩55,288 | ₩54,898 | ₩54,898 | -0.68% | 4천 |
|---|
| 2025.10.23 | ₩54,487 | ₩54,627 | ₩54,248 | ₩54,627 | +0.26% | 1.3천 |
|---|
| 2025.10.22 | ₩54,621 | ₩54,621 | ₩54,101 | ₩54,102 | -0.95% | 3천 |
|---|
| 2025.10.21 | ₩54,515 | ₩54,703 | ₩54,208 | ₩54,703 | +0.35% | 3.5천 |
|---|
| 2025.10.20 | ₩53,888 | ₩54,288 | ₩53,888 | ₩54,170 | +0.52% | 1.9천 |
|---|
| 2025.10.17 | ₩52,700 | ₩53,131 | ₩52,700 | ₩53,131 | +0.82% | 400 |
|---|
| 2025.10.16 | ₩53,514 | ₩53,807 | ₩52,600 | ₩52,600 | -1.71% | 900 |
|---|
| 2025.10.15 | ₩54,114 | ₩54,341 | ₩53,527 | ₩53,607 | -0.94% | 2.8만 |
|---|
| 2025.10.14 | ₩52,166 | ₩53,647 | ₩52,118 | ₩53,402 | +2.37% | 5.8천 |
|---|
| 2025.10.13 | ₩52,660 | ₩52,780 | ₩52,513 | ₩52,513 | -0.28% | 4.8천 |
|---|
| 2025.10.10 | ₩54,194 | ₩54,194 | ₩51,578 | ₩51,578 | -4.83% | 3천 |
|---|