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 | ₩64,460 | ₩64,982 | ₩64,366 | ₩64,861 | +0.62% | 2.2만 |
| 2026.10.08 | ₩63,348 | ₩64,232 | ₩62,906 | ₩64,218 | +1.37% | 2.9만 |
| 2026.10.07 | ₩63,957 | ₩63,957 | ₩63,227 | ₩63,468 | -0.76% | 11.3만 |
| 2026.10.06 | ₩63,884 | ₩64,768 | ₩63,884 | ₩64,446 | +0.88% | 3.4만 |
| 2026.10.05 | ₩63,067 | ₩64,888 | ₩62,544 | ₩63,669 | +0.96% | 3.1만 |
| 2026.10.02 | ₩63,187 | ₩63,509 | ₩62,756 | ₩62,937 | -0.40% | 1.3만 |
| 2026.10.01 | ₩61,968 | ₩62,625 | ₩61,460 | ₩62,477 | +0.82% | 5.6만 |
| 2026.09.30 | ₩63,000 | ₩63,227 | ₩61,788 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,227 |
| +0.36% |
| 4.7만 |
| 2026.09.29 | ₩63,053 | ₩63,053 | ₩61,654 | ₩62,866 | -0.30% | 1.5만 |
|---|
| 2026.09.28 | ₩63,053 | ₩63,335 | ₩62,745 | ₩62,923 | -0.21% | 2.7만 |
|---|
| 2026.09.25 | ₩63,361 | ₩64,018 | ₩63,314 | ₩63,538 | +0.28% | 1.5만 |
|---|
| 2026.09.24 | ₩63,750 | ₩63,857 | ₩63,080 | ₩63,308 | -0.69% | 1.4만 |
|---|
| 2026.09.23 | ₩64,553 | ₩64,553 | ₩63,924 | ₩63,924 | -0.98% | 1만 |
|---|
| 2026.09.22 | ₩65,638 | ₩65,638 | ₩64,352 | ₩65,491 | -0.22% | 1.5만 |
|---|
| 2026.09.21 | ₩64,875 | ₩65,451 | ₩64,446 | ₩65,082 | +0.32% | 4.5만 |
|---|
| 2026.09.18 | ₩64,368 | ₩64,567 | ₩63,622 | ₩64,567 | +0.31% | 7천 |
|---|
| 2026.09.17 | ₩65,089 | ₩65,326 | ₩64,814 | ₩65,035 | -0.08% | 1.2만 |
|---|
| 2026.09.16 | ₩65,303 | ₩65,678 | ₩63,991 | ₩64,473 | -1.27% | 8천 |
|---|
| 2026.09.15 | ₩65,732 | ₩65,799 | ₩65,143 | ₩65,382 | -0.53% | 7.8천 |
|---|
| 2026.09.14 | ₩66,217 | ₩66,241 | ₩65,564 | ₩66,168 | -0.07% | 6천 |
|---|
| 2026.09.11 | ₩65,759 | ₩66,223 | ₩65,491 | ₩66,053 | +0.45% | 5.5만 |
|---|
| 2026.09.10 | ₩65,424 | ₩65,692 | ₩64,821 | ₩64,821 | -0.92% | 4만 |
|---|
| 2026.09.09 | ₩66,589 | ₩66,810 | ₩65,943 | ₩65,960 | -0.95% | 14.9만 |
|---|
| 2026.09.08 | ₩67,809 | ₩67,809 | ₩66,147 | ₩67,304 | -0.74% | 1.8만 |
|---|
| 2026.09.04 | ₩68,558 | ₩69,174 | ₩68,538 | ₩68,678 | +0.18% | 1.1만 |
|---|
| 2026.09.03 | ₩69,296 | ₩69,432 | ₩68,414 | ₩69,339 | +0.06% | 1.8만 |
|---|
| 2026.09.02 | ₩67,607 | ₩68,799 | ₩67,607 | ₩68,384 | +1.15% | 2.5만 |
|---|
| 2026.09.01 | ₩68,535 | ₩68,744 | ₩67,573 | ₩67,848 | -1.00% | 3.6만 |
|---|
| 2026.08.31 | ₩69,562 | ₩69,562 | ₩68,678 | ₩68,973 | -0.85% | 6.3만 |
|---|
| 2026.08.28 | ₩70,406 | ₩70,453 | ₩69,596 | ₩69,776 | -0.89% | 2.5만 |
|---|
| 2026.08.27 | ₩70,474 | ₩70,782 | ₩70,138 | ₩70,379 | -0.13% | 5.4만 |
|---|
| 2026.08.26 | ₩70,989 | ₩71,672 | ₩70,701 | ₩70,768 | -0.31% | 9.4천 |
|---|
| 2026.08.25 | ₩70,681 | ₩70,727 | ₩70,239 | ₩70,634 | -0.07% | 9.5천 |
|---|
| 2026.08.24 | ₩70,714 | ₩71,196 | ₩70,319 | ₩70,687 | -0.04% | 7.4만 |
|---|
| 2026.08.21 | ₩69,964 | ₩70,821 | ₩69,964 | ₩70,580 | +0.88% | 2.1만 |
|---|
| 2026.08.20 | ₩70,245 | ₩70,788 | ₩69,160 | ₩69,160 | -1.54% | 6.5만 |
|---|
| 2026.08.19 | ₩70,982 | ₩71,745 | ₩70,754 | ₩70,888 | -0.13% | 11.2만 |
|---|
| 2026.08.18 | ₩70,138 | ₩70,393 | ₩69,428 | ₩69,442 | -0.99% | 2.2만 |
|---|
| 2026.08.17 | ₩70,814 | ₩70,828 | ₩69,643 | ₩69,991 | -1.16% | 13.4만 |
|---|
| 2026.08.14 | ₩71,410 | ₩71,444 | ₩71,210 | ₩71,310 | -0.14% | 1.7만 |
|---|
| 2026.08.13 | ₩70,861 | ₩71,410 | ₩70,379 | ₩71,404 | +0.77% | 3.4만 |
|---|
| 2026.08.12 | ₩70,031 | ₩70,486 | ₩69,582 | ₩70,231 | +0.28% | 7.7만 |
|---|
| 2026.08.11 | ₩69,877 | ₩70,861 | ₩69,877 | ₩70,861 | +1.41% | 2.5만 |
|---|
| 2026.08.10 | ₩69,434 | ₩69,937 | ₩69,434 | ₩69,750 | +0.46% | 1.7만 |
|---|
| 2026.08.07 | ₩68,678 | ₩69,995 | ₩68,626 | ₩69,710 | +1.50% | 2.8만 |
|---|
| 2026.08.06 | ₩70,982 | ₩70,982 | ₩68,638 | ₩68,783 | -3.10% | 4.6만 |
|---|
| 2026.08.05 | ₩70,714 | ₩70,714 | ₩69,241 | ₩69,589 | -1.59% | 6.6만 |
|---|
| 2026.08.04 | ₩68,692 | ₩70,098 | ₩67,848 | ₩69,897 | +1.75% | 8.4만 |
|---|
| 2026.08.03 | ₩67,540 | ₩68,567 | ₩67,419 | ₩68,009 | +0.69% | 37.3만 |
|---|
| 2026.07.31 | ₩66,897 | ₩67,513 | ₩65,852 | ₩66,742 | -0.23% | 3.6만 |
|---|
| 2026.07.30 | ₩67,915 | ₩67,915 | ₩65,558 | ₩66,937 | -1.44% | 6.9만 |
|---|
| 2026.07.29 | ₩67,942 | ₩68,665 | ₩67,031 | ₩67,406 | -0.79% | 15만 |
|---|
| 2026.07.28 | ₩67,634 | ₩69,174 | ₩67,205 | ₩68,464 | +1.23% | 5.6만 |
|---|
| 2026.07.27 | ₩66,201 | ₩67,513 | ₩66,201 | ₩67,513 | +1.98% | 3.5만 |
|---|
| 2026.07.24 | ₩65,223 | ₩66,375 | ₩65,223 | ₩65,906 | +1.05% | 3만 |
|---|
| 2026.07.23 | ₩65,236 | ₩65,310 | ₩64,427 | ₩64,864 | -0.57% | 2.3만 |
|---|
| 2026.07.22 | ₩65,860 | ₩66,093 | ₩65,210 | ₩65,460 | -0.61% | 4.8만 |
|---|
| 2026.07.21 | ₩64,876 | ₩65,611 | ₩64,876 | ₩65,394 | +0.80% | 4만 |
|---|
| 2026.07.20 | ₩65,886 | ₩65,886 | ₩65,089 | ₩65,196 | -1.05% | 5.1만 |
|---|
| 2026.07.17 | ₩66,482 | ₩67,111 | ₩65,657 | ₩65,893 | -0.89% | 7.1만 |
|---|
| 2026.07.16 | ₩65,129 | ₩66,964 | ₩65,129 | ₩66,964 | +2.82% | 6.9만 |
|---|
| 2026.07.15 | ₩65,732 | ₩66,321 | ₩65,311 | ₩65,581 | -0.23% | 2.5만 |
|---|
| 2026.07.14 | ₩66,656 | ₩66,843 | ₩65,799 | ₩65,933 | -1.08% | 2.5만 |
|---|
| 2026.07.13 | ₩66,669 | ₩67,032 | ₩66,053 | ₩66,388 | -0.42% | 8만 |
|---|
| 2026.07.10 | ₩66,388 | ₩66,656 | ₩65,759 | ₩66,495 | +0.16% | 5.8만 |
|---|
| 2026.07.09 | ₩65,603 | ₩66,428 | ₩65,397 | ₩66,000 | +0.60% | 2.8만 |
|---|
| 2026.07.08 | ₩65,452 | ₩66,027 | ₩64,640 | ₩64,875 | -0.88% | 6.2만 |
|---|
| 2026.07.07 | ₩66,964 | ₩67,821 | ₩66,629 | ₩66,830 | -0.20% | 5만 |
|---|
| 2026.07.06 | ₩67,433 | ₩67,433 | ₩66,388 | ₩66,951 | -0.71% | 7.3만 |
|---|
| 2026.07.02 | ₩67,044 | ₩67,352 | ₩65,879 | ₩66,910 | -0.20% | 15.1만 |
|---|
| 2026.07.01 | ₩65,866 | ₩67,125 | ₩65,357 | ₩67,125 | +1.91% | 19.5만 |
|---|
| 2026.06.30 | ₩65,303 | ₩66,629 | ₩64,285 | ₩65,705 | +0.62% | 22.2만 |
|---|
| 2026.06.29 | ₩65,504 | ₩66,093 | ₩65,384 | ₩65,852 | +0.53% | 9.1만 |
|---|
| 2026.06.26 | ₩65,464 | ₩65,866 | ₩65,022 | ₩65,705 | +0.37% | 11.5만 |
|---|
| 2026.06.25 | ₩65,424 | ₩66,482 | ₩64,959 | ₩65,122 | -0.46% | 28.9만 |
|---|
| 2026.06.24 | ₩63,750 | ₩64,806 | ₩63,750 | ₩64,264 | +0.81% | 6.8천 |
|---|
| 2026.06.23 | ₩62,946 | ₩63,991 | ₩62,946 | ₩63,750 | +1.28% | 6.2천 |
|---|
| 2026.06.22 | ₩64,486 | ₩64,620 | ₩63,897 | ₩64,085 | -0.62% | 9.1천 |
|---|
| 2026.06.18 | ₩64,165 | ₩64,393 | ₩63,763 | ₩63,984 | -0.28% | 2천 |
|---|
| 2026.06.17 | ₩66,107 | ₩66,107 | ₩63,289 | ₩63,289 | -4.26% | 1.8만 |
|---|
| 2026.06.16 | ₩66,211 | ₩66,211 | ₩65,290 | ₩65,294 | -1.39% | 6.4천 |
|---|
| 2026.06.15 | ₩66,629 | ₩66,629 | ₩65,558 | ₩65,585 | -1.57% | 2.1만 |
|---|
| 2026.06.12 | ₩64,687 | ₩65,106 | ₩63,833 | ₩64,923 | +0.36% | 1.7만 |
|---|
| 2026.06.11 | ₩62,678 | ₩64,674 | ₩62,183 | ₩63,905 | +1.96% | 6.6천 |
|---|
| 2026.06.10 | ₩63,683 | ₩63,683 | ₩61,888 | ₩62,022 | -2.61% | 5.3천 |
|---|
| 2026.06.09 | ₩63,977 | ₩63,977 | ₩62,263 | ₩63,463 | -0.80% | 1.5만 |
|---|
| 2026.06.08 | ₩63,361 | ₩63,361 | ₩62,544 | ₩62,559 | -1.27% | 5.4만 |
|---|
| 2026.06.05 | ₩63,448 | ₩64,237 | ₩62,062 | ₩62,810 | -1.01% | 1만 |
|---|
| 2026.06.04 | ₩64,052 | ₩64,580 | ₩64,052 | ₩64,579 | +0.82% | 5천 |
|---|
| 2026.06.03 | ₩63,428 | ₩64,232 | ₩63,428 | ₩63,616 | +0.30% | 3.7천 |
|---|
| 2026.06.02 | ₩63,817 | ₩64,103 | ₩63,817 | ₩64,103 | +0.45% | 4.5천 |
|---|
| 2026.06.01 | ₩63,187 | ₩63,803 | ₩62,986 | ₩63,692 | +0.80% | 5.1천 |
|---|
| 2026.05.29 | ₩63,422 | ₩63,696 | ₩63,321 | ₩63,348 | -0.12% | 4.3천 |
|---|
| 2026.05.28 | ₩62,370 | ₩63,402 | ₩62,277 | ₩63,142 | +1.24% | 8.2천 |
|---|
| 2026.05.27 | ₩63,093 | ₩63,241 | ₩62,654 | ₩62,654 | -0.70% | 6.3천 |
|---|
| 2026.05.26 | ₩62,946 | ₩63,080 | ₩62,678 | ₩62,753 | -0.31% | 6.6천 |
|---|
| 2026.05.22 | ₩61,768 | ₩62,290 | ₩61,593 | ₩62,128 | +0.58% | 8.9천 |
|---|
| 2026.05.21 | ₩59,839 | ₩61,165 | ₩59,826 | ₩60,977 | +1.90% | 2.2만 |
|---|
| 2026.05.20 | ₩58,875 | ₩60,589 | ₩58,667 | ₩60,539 | +2.83% | 5.9천 |
|---|
| 2026.05.19 | ₩59,531 | ₩59,665 | ₩59,219 | ₩59,219 | -0.52% | 700 |
|---|
| 2026.05.18 | ₩59,906 | ₩60,120 | ₩59,350 | ₩59,897 | -0.02% | 8천 |
|---|
| 2026.05.15 | ₩59,330 | ₩59,504 | ₩59,223 | ₩59,224 | -0.18% | 2.4천 |
|---|
| 2026.05.14 | ₩60,415 | ₩60,951 | ₩60,415 | ₩60,490 | +0.12% | 2.3천 |
|---|
| 2026.05.13 | ₩59,852 | ₩60,321 | ₩59,745 | ₩60,126 | +0.46% | 2.7만 |
|---|
| 2026.05.12 | ₩60,509 | ₩60,643 | ₩58,205 | ₩60,535 | +0.04% | 9.3천 |
|---|
| 2026.05.11 | ₩60,710 | ₩61,014 | ₩60,549 | ₩60,750 | +0.07% | 7.4천 |
|---|
| 2026.05.08 | ₩60,870 | ₩60,937 | ₩60,317 | ₩60,802 | -0.11% | 5.1천 |
|---|
| 2026.05.07 | ₩61,312 | ₩61,312 | ₩60,227 | ₩60,482 | -1.35% | 2.3만 |
|---|
| 2026.05.06 | ₩61,279 | ₩61,567 | ₩60,935 | ₩61,352 | +0.12% | 2.8만 |
|---|
| 2026.05.05 | ₩60,120 | ₩60,616 | ₩59,504 | ₩60,308 | +0.31% | 6.5만 |
|---|
| 2026.05.04 | ₩59,732 | ₩60,582 | ₩59,210 | ₩59,384 | -0.58% | 9.2만 |
|---|
| 2026.05.01 | ₩61,138 | ₩61,138 | ₩60,174 | ₩60,174 | -1.58% | 6.7만 |
|---|
| 2026.04.30 | ₩59,183 | ₩62,149 | ₩59,143 | ₩60,616 | +2.42% | 29.6만 |
|---|
| 2026.04.29 | ₩58,794 | ₩58,794 | ₩58,312 | ₩58,762 | -0.05% | 5천 |
|---|
| 2026.04.28 | ₩59,879 | ₩59,879 | ₩58,768 | ₩58,942 | -1.57% | 4.6천 |
|---|
| 2026.04.27 | ₩59,397 | ₩60,187 | ₩59,397 | ₩59,622 | +0.38% | 9천 |
|---|
| 2026.04.24 | ₩60,134 | ₩60,134 | ₩59,692 | ₩59,772 | -0.60% | 6.7천 |
|---|
| 2026.04.23 | ₩60,241 | ₩60,248 | ₩59,911 | ₩60,013 | -0.38% | 1.3천 |
|---|
| 2026.04.22 | ₩60,924 | ₩60,924 | ₩59,330 | ₩60,067 | -1.41% | 6.2천 |
|---|
| 2026.04.21 | ₩61,540 | ₩61,540 | ₩60,013 | ₩60,067 | -2.39% | 7.6천 |
|---|
| 2026.04.20 | ₩60,549 | ₩60,864 | ₩60,231 | ₩60,817 | +0.44% | 6.2천 |
|---|
| 2026.04.17 | ₩60,134 | ₩60,877 | ₩59,933 | ₩60,468 | +0.56% | 1.4만 |
|---|
| 2026.04.16 | ₩58,379 | ₩59,236 | ₩58,379 | ₩59,022 | +1.10% | 2.8천 |
|---|
| 2026.04.15 | ₩58,393 | ₩58,754 | ₩58,111 | ₩58,473 | +0.14% | 1.1만 |
|---|
| 2026.04.14 | ₩58,580 | ₩58,660 | ₩58,044 | ₩58,520 | -0.10% | 1.4만 |
|---|
| 2026.04.13 | ₩56,518 | ₩58,018 | ₩56,518 | ₩58,018 | +2.65% | 5.8천 |
|---|
| 2026.04.10 | ₩57,616 | ₩57,616 | ₩56,705 | ₩56,767 | -1.47% | 8.1천 |
|---|
| 2026.04.09 | ₩57,348 | ₩57,870 | ₩57,134 | ₩57,629 | +0.49% | 1.1만 |
|---|
| 2026.04.08 | ₩57,589 | ₩57,723 | ₩57,147 | ₩57,482 | -0.19% | 1.3만 |
|---|
| 2026.04.07 | ₩54,951 | ₩55,192 | ₩54,576 | ₩55,038 | +0.16% | 1.2만 |
|---|
| 2026.04.06 | ₩55,165 | ₩55,419 | ₩54,884 | ₩55,310 | +0.26% | 1만 |
|---|
| 2026.04.02 | ₩53,169 | ₩55,232 | ₩53,169 | ₩54,991 | +3.43% | 8.5천 |
|---|
| 2026.04.01 | ₩54,924 | ₩55,111 | ₩54,372 | ₩54,576 | -0.63% | 3만 |
|---|
| 2026.03.31 | ₩53,156 | ₩54,361 | ₩52,734 | ₩54,193 | +1.95% | 9.7천 |
|---|
| 2026.03.30 | ₩52,875 | ₩53,049 | ₩51,710 | ₩52,152 | -1.37% | 1.6만 |
|---|
| 2026.03.27 | ₩53,102 | ₩53,531 | ₩52,192 | ₩52,326 | -1.46% | 3.1만 |
|---|
| 2026.03.26 | ₩54,602 | ₩55,272 | ₩53,759 | ₩53,759 | -1.55% | 1.5만 |
|---|
| 2026.03.25 | ₩55,406 | ₩55,406 | ₩54,375 | ₩54,857 | -0.99% | 1.2만 |
|---|
| 2026.03.24 | ₩53,799 | ₩55,245 | ₩53,491 | ₩54,616 | +1.52% | 8.8만 |
|---|
| 2026.03.23 | ₩54,214 | ₩55,754 | ₩54,214 | ₩54,335 | +0.22% | 2.6만 |
|---|
| 2026.03.20 | ₩55,044 | ₩55,044 | ₩52,393 | ₩53,277 | -3.21% | 2.6만 |
|---|
| 2026.03.19 | ₩54,535 | ₩55,165 | ₩54,080 | ₩54,602 | +0.12% | 6.5만 |
|---|
| 2026.03.18 | ₩56,384 | ₩56,384 | ₩54,964 | ₩55,071 | -2.33% | 6천 |
|---|
| 2026.03.17 | ₩56,611 | ₩57,134 | ₩56,491 | ₩56,571 | -0.07% | 9.4천 |
|---|
| 2026.03.16 | ₩55,727 | ₩56,477 | ₩55,727 | ₩55,888 | +0.29% | 5.1천 |
|---|
| 2026.03.13 | ₩55,942 | ₩56,270 | ₩54,268 | ₩55,178 | -1.36% | 23만 |
|---|
| 2026.03.12 | ₩55,794 | ₩56,652 | ₩55,125 | ₩55,219 | -1.03% | 1.8만 |
|---|
| 2026.03.11 | ₩57,348 | ₩57,361 | ₩56,330 | ₩56,852 | -0.86% | 1.2만 |
|---|
| 2026.03.10 | ₩57,710 | ₩58,500 | ₩56,973 | ₩57,238 | -0.82% | 1.9만 |
|---|
| 2026.03.09 | ₩57,013 | ₩58,379 | ₩54,469 | ₩58,165 | +2.02% | 6.8만 |
|---|
| 2026.03.06 | ₩57,870 | ₩58,011 | ₩56,893 | ₩57,884 | +0.02% | 2.8만 |
|---|
| 2026.03.05 | ₩60,308 | ₩60,590 | ₩58,620 | ₩59,477 | -1.38% | 4.4만 |
|---|
| 2026.03.04 | ₩60,629 | ₩61,386 | ₩59,745 | ₩60,763 | +0.22% | 2.8만 |
|---|
| 2026.03.03 | ₩59,357 | ₩60,736 | ₩58,152 | ₩60,321 | +1.62% | 7.4만 |
|---|
| 2026.03.02 | ₩61,299 | ₩62,116 | ₩60,669 | ₩61,808 | +0.83% | 3.1만 |
|---|
| 2026.02.27 | ₩61,185 | ₩62,062 | ₩60,910 | ₩62,062 | +1.43% | 2.8만 |
|---|
| 2026.02.26 | ₩61,138 | ₩61,995 | ₩61,138 | ₩61,995 | +1.40% | 2.7만 |
|---|
| 2026.02.25 | ₩61,352 | ₩61,352 | ₩60,402 | ₩61,085 | -0.44% | 3.8만 |
|---|
| 2026.02.24 | ₩60,924 | ₩61,299 | ₩60,669 | ₩61,071 | +0.24% | 3.9만 |
|---|
| 2026.02.23 | ₩61,486 | ₩61,942 | ₩59,665 | ₩60,107 | -2.24% | 6.5만 |
|---|
| 2026.02.20 | ₩60,736 | ₩61,754 | ₩60,602 | ₩61,486 | +1.23% | 4만 |
|---|
| 2026.02.19 | ₩61,312 | ₩61,352 | ₩60,348 | ₩61,044 | -0.44% | 1.9만 |
|---|
| 2026.02.18 | ₩60,924 | ₩61,861 | ₩60,542 | ₩61,245 | +0.53% | 8만 |
|---|
| 2026.02.17 | ₩61,299 | ₩61,299 | ₩59,022 | ₩60,696 | -0.98% | 5만 |
|---|
| 2026.02.13 | ₩59,558 | ₩61,366 | ₩59,464 | ₩60,830 | +2.14% | 5.7만 |
|---|
| 2026.02.12 | ₩62,143 | ₩62,277 | ₩59,558 | ₩59,732 | -3.88% | 8.1만 |
|---|
| 2026.02.11 | ₩61,835 | ₩61,835 | ₩60,843 | ₩61,406 | -0.69% | 5.4만 |
|---|
| 2026.02.10 | ₩61,165 | ₩61,580 | ₩60,998 | ₩61,165 | 0.00% | 3.6만 |
|---|
| 2026.02.09 | ₩60,656 | ₩62,578 | ₩59,611 | ₩60,643 | -0.02% | 8.4만 |
|---|
| 2026.02.06 | ₩59,611 | ₩60,629 | ₩59,611 | ₩60,629 | +1.71% | 4.9만 |
|---|
| 2026.02.05 | ₩59,143 | ₩59,906 | ₩57,669 | ₩58,393 | -1.27% | 5.3만 |
|---|
| 2026.02.04 | ₩58,928 | ₩59,986 | ₩58,915 | ₩59,464 | +0.91% | 5.5만 |
|---|
| 2026.02.03 | ₩58,895 | ₩59,330 | ₩57,750 | ₩58,446 | -0.76% | 2.8만 |
|---|
| 2026.02.02 | ₩58,219 | ₩58,848 | ₩58,165 | ₩58,727 | +0.87% | 8만 |
|---|
| 2026.01.30 | ₩58,004 | ₩58,178 | ₩57,402 | ₩58,165 | +0.28% | 2.9천 |
|---|
| 2026.01.29 | ₩59,343 | ₩59,343 | ₩57,830 | ₩58,513 | -1.40% | 8.2천 |
|---|
| 2026.01.28 | ₩58,660 | ₩58,968 | ₩58,299 | ₩58,299 | -0.62% | 7.6천 |
|---|
| 2026.01.27 | ₩58,948 | ₩58,948 | ₩58,594 | ₩58,788 | -0.27% | 2만 |
|---|
| 2026.01.26 | ₩58,928 | ₩59,270 | ₩58,902 | ₩59,035 | +0.18% | 2.7천 |
|---|
| 2026.01.23 | ₩58,915 | ₩59,102 | ₩58,426 | ₩58,754 | -0.27% | 1만 |
|---|
| 2026.01.22 | ₩59,866 | ₩59,866 | ₩59,183 | ₩59,303 | -0.94% | 13.3만 |
|---|
| 2026.01.21 | ₩58,144 | ₩59,451 | ₩58,125 | ₩59,116 | +1.67% | 9.7만 |
|---|
| 2026.01.20 | ₩58,004 | ₩58,272 | ₩57,174 | ₩57,187 | -1.41% | 2만 |
|---|
| 2026.01.16 | ₩59,424 | ₩59,424 | ₩58,821 | ₩58,942 | -0.81% | 8.8천 |
|---|
| 2026.01.15 | ₩59,062 | ₩59,638 | ₩59,062 | ₩59,268 | +0.35% | 1만 |
|---|
| 2026.01.14 | ₩58,594 | ₩58,682 | ₩58,192 | ₩58,675 | +0.14% | 1.2만 |
|---|
| 2026.01.13 | ₩58,527 | ₩58,607 | ₩57,924 | ₩58,247 | -0.48% | 1.1만 |
|---|
| 2026.01.12 | ₩58,192 | ₩58,322 | ₩57,589 | ₩58,219 | +0.05% | 1.1만 |
|---|
| 2026.01.09 | ₩57,857 | ₩58,446 | ₩57,723 | ₩58,245 | +0.67% | 2.5만 |
|---|
| 2026.01.08 | ₩57,348 | ₩57,779 | ₩57,294 | ₩57,522 | +0.30% | 8.3천 |
|---|
| 2026.01.07 | ₩57,549 | ₩57,549 | ₩56,571 | ₩56,597 | -1.65% | 6.7천 |
|---|
| 2026.01.06 | ₩56,953 | ₩57,991 | ₩56,939 | ₩57,857 | +1.59% | 2.3만 |
|---|
| 2026.01.05 | ₩55,928 | ₩56,706 | ₩55,928 | ₩56,477 | +0.98% | 5.2천 |
|---|
| 2026.01.02 | ₩54,910 | ₩55,707 | ₩54,790 | ₩55,411 | +0.91% | 1.2만 |
|---|
| 2025.12.31 | ₩55,406 | ₩55,687 | ₩54,736 | ₩54,736 | -1.21% | 1.1만 |
|---|
| 2025.12.30 | ₩55,995 | ₩55,995 | ₩55,701 | ₩55,701 | -0.53% | 8.4천 |
|---|
| 2025.12.29 | ₩56,056 | ₩56,062 | ₩55,714 | ₩56,062 | +0.01% | 7.8천 |
|---|
| 2025.12.26 | ₩56,169 | ₩56,169 | ₩55,861 | ₩56,156 | -0.02% | 6.8천 |
|---|
| 2025.12.24 | ₩55,861 | ₩56,263 | ₩55,794 | ₩56,218 | +0.64% | 9.2천 |
|---|
| 2025.12.23 | ₩55,902 | ₩55,982 | ₩55,768 | ₩55,982 | +0.14% | 1.3만 |
|---|
| 2025.12.22 | ₩55,513 | ₩56,290 | ₩55,433 | ₩56,277 | +1.38% | 5.4천 |
|---|
| 2025.12.19 | ₩54,897 | ₩55,714 | ₩54,897 | ₩55,446 | +1.00% | 1만 |
|---|
| 2025.12.18 | ₩55,393 | ₩55,914 | ₩54,884 | ₩54,977 | -0.75% | 6.5만 |
|---|
| 2025.12.17 | ₩55,594 | ₩55,714 | ₩54,777 | ₩54,830 | -1.37% | 1.1만 |
|---|
| 2025.12.16 | ₩55,540 | ₩55,540 | ₩54,750 | ₩55,071 | -0.84% | 1.1만 |
|---|
| 2025.12.15 | ₩56,745 | ₩56,745 | ₩55,648 | ₩55,995 | -1.32% | 2.5만 |
|---|
| 2025.12.12 | ₩57,094 | ₩57,094 | ₩55,768 | ₩55,821 | -2.23% | 2.1만 |
|---|
| 2025.12.11 | ₩56,203 | ₩56,598 | ₩56,089 | ₩56,544 | +0.61% | 1.4만 |
|---|
| 2025.12.10 | ₩54,602 | ₩55,754 | ₩54,415 | ₩55,594 | +1.82% | 4.9만 |
|---|
| 2025.12.09 | ₩54,562 | ₩54,562 | ₩54,150 | ₩54,150 | -0.76% | 300 |
|---|
| 2025.12.08 | ₩54,669 | ₩54,736 | ₩54,315 | ₩54,315 | -0.65% | 2.9천 |
|---|
| 2025.12.05 | ₩55,221 | ₩55,292 | ₩54,964 | ₩54,975 | -0.45% | 3.3천 |
|---|
| 2025.12.04 | ₩54,809 | ₩54,830 | ₩54,736 | ₩54,770 | -0.07% | 1.5천 |
|---|
| 2025.12.03 | ₩54,616 | ₩54,803 | ₩54,308 | ₩54,308 | -0.56% | 4.5만 |
|---|
| 2025.12.02 | ₩53,826 | ₩54,268 | ₩53,531 | ₩53,531 | -0.55% | 5.1만 |
|---|
| 2025.12.01 | ₩54,415 | ₩54,656 | ₩54,000 | ₩54,000 | -0.76% | 1.5천 |
|---|
| 2025.11.28 | ₩54,870 | ₩54,870 | ₩54,870 | ₩54,870 | 0.00% | 1천 |
|---|
| 2025.11.26 | ₩54,053 | ₩54,629 | ₩54,053 | ₩54,344 | +0.54% | 3.3천 |
|---|
| 2025.11.25 | ₩52,754 | ₩53,607 | ₩52,754 | ₩53,607 | +1.62% | 1.8천 |
|---|
| 2025.11.24 | ₩52,419 | ₩53,491 | ₩51,509 | ₩52,873 | +0.87% | 3.7천 |
|---|
| 2025.11.21 | ₩50,544 | ₩52,071 | ₩50,410 | ₩51,080 | +1.06% | 9.2만 |
|---|
| 2025.11.20 | ₩51,810 | ₩51,817 | ₩49,419 | ₩49,419 | -4.61% | 5.4만 |
|---|
| 2025.11.19 | ₩51,281 | ₩51,348 | ₩50,156 | ₩50,156 | -2.19% | 4.3만 |
|---|
| 2025.11.18 | ₩50,946 | ₩51,790 | ₩50,719 | ₩51,355 | +0.80% | 1만 |
|---|
| 2025.11.17 | ₩52,500 | ₩52,500 | ₩51,053 | ₩51,226 | -2.43% | 3.3천 |
|---|
| 2025.11.14 | ₩52,794 | ₩52,794 | ₩52,620 | ₩52,620 | -0.33% | 800 |
|---|
| 2025.11.13 | ₩54,206 | ₩54,234 | ₩52,930 | ₩52,930 | -2.35% | 1.2천 |
|---|
| 2025.11.12 | ₩54,656 | ₩54,656 | ₩54,309 | ₩54,309 | -0.63% | 900 |
|---|
| 2025.11.11 | ₩53,866 | ₩54,214 | ₩53,611 | ₩54,057 | +0.36% | 5.2천 |
|---|
| 2025.11.10 | ₩53,049 | ₩53,451 | ₩52,808 | ₩53,406 | +0.67% | 2.7천 |
|---|
| 2025.11.07 | ₩52,046 | ₩52,812 | ₩51,763 | ₩52,812 | +1.47% | 2.2천 |
|---|
| 2025.11.06 | ₩52,034 | ₩52,034 | ₩52,034 | ₩52,034 | 0.00% | 200 |
|---|
| 2025.11.05 | ₩52,821 | ₩52,821 | ₩52,784 | ₩52,784 | -0.07% | 800 |
|---|
| 2025.11.04 | ₩52,165 | ₩52,219 | ₩52,044 | ₩52,089 | -0.15% | 1.4만 |
|---|
| 2025.11.03 | ₩52,350 | ₩52,769 | ₩52,350 | ₩52,769 | +0.80% | 600 |
|---|
| 2025.10.31 | ₩53,102 | ₩53,397 | ₩53,102 | ₩53,206 | +0.19% | 1.2천 |
|---|
| 2025.10.30 | ₩53,236 | ₩53,665 | ₩52,887 | ₩52,887 | -0.66% | 3.7천 |
|---|
| 2025.10.29 | ₩54,321 | ₩54,321 | ₩52,982 | ₩53,243 | -1.98% | 3.5천 |
|---|
| 2025.10.28 | ₩55,091 | ₩55,091 | ₩54,562 | ₩54,572 | -0.94% | 3.8천 |
|---|
| 2025.10.27 | ₩55,527 | ₩55,527 | ₩55,433 | ₩55,433 | -0.17% | 1.2천 |
|---|
| 2025.10.24 | ₩55,485 | ₩55,500 | ₩55,107 | ₩55,107 | -0.68% | 4천 |
|---|
| 2025.10.23 | ₩54,695 | ₩54,835 | ₩54,455 | ₩54,835 | +0.26% | 1.3천 |
|---|
| 2025.10.22 | ₩54,830 | ₩54,830 | ₩54,308 | ₩54,309 | -0.95% | 3천 |
|---|
| 2025.10.21 | ₩54,723 | ₩54,912 | ₩54,415 | ₩54,912 | +0.35% | 3.5천 |
|---|
| 2025.10.20 | ₩54,094 | ₩54,495 | ₩54,094 | ₩54,377 | +0.52% | 1.9천 |
|---|
| 2025.10.17 | ₩52,902 | ₩53,334 | ₩52,902 | ₩53,334 | +0.82% | 400 |
|---|
| 2025.10.16 | ₩53,719 | ₩54,013 | ₩52,801 | ₩52,801 | -1.71% | 900 |
|---|
| 2025.10.15 | ₩54,321 | ₩54,549 | ₩53,732 | ₩53,812 | -0.94% | 2.8만 |
|---|
| 2025.10.14 | ₩52,366 | ₩53,852 | ₩52,318 | ₩53,606 | +2.37% | 5.8천 |
|---|
| 2025.10.13 | ₩52,861 | ₩52,982 | ₩52,714 | ₩52,714 | -0.28% | 4.8천 |
|---|
| 2025.10.10 | ₩54,402 | ₩54,402 | ₩51,775 | ₩51,775 | -4.83% | 3천 |
|---|