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 | ₩64,374 | ₩64,896 | ₩64,280 | ₩64,775 | +0.62% | 2.2만 |
| 2026.10.08 | ₩63,264 | ₩64,146 | ₩62,822 | ₩64,133 | +1.37% | 2.9만 |
| 2026.10.07 | ₩63,872 | ₩63,872 | ₩63,143 | ₩63,384 | -0.76% | 11.3만 |
| 2026.10.06 | ₩63,799 | ₩64,682 | ₩63,799 | ₩64,360 | +0.88% | 3.4만 |
| 2026.10.05 | ₩62,983 | ₩64,802 | ₩62,461 | ₩63,585 | +0.96% | 3.1만 |
| 2026.10.02 | ₩63,103 | ₩63,424 | ₩62,673 | ₩62,853 | -0.40% | 1.3만 |
| 2026.10.01 | ₩61,886 | ₩62,541 | ₩61,378 | ₩62,394 | +0.82% | 5.6만 |
| 2026.09.30 | ₩62,916 | ₩63,143 | ₩61,706 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,143 |
| +0.36% |
| 4.7만 |
| 2026.09.29 | ₩62,970 | ₩62,970 | ₩61,572 | ₩62,782 | -0.30% | 1.5만 |
|---|
| 2026.09.28 | ₩62,970 | ₩63,250 | ₩62,662 | ₩62,840 | -0.21% | 2.7만 |
|---|
| 2026.09.25 | ₩63,277 | ₩63,932 | ₩63,230 | ₩63,454 | +0.28% | 1.5만 |
|---|
| 2026.09.24 | ₩63,665 | ₩63,772 | ₩62,996 | ₩63,224 | -0.69% | 1.4만 |
|---|
| 2026.09.23 | ₩64,468 | ₩64,468 | ₩63,839 | ₩63,839 | -0.98% | 1만 |
|---|
| 2026.09.22 | ₩65,551 | ₩65,551 | ₩64,267 | ₩65,404 | -0.22% | 1.5만 |
|---|
| 2026.09.21 | ₩64,788 | ₩65,364 | ₩64,360 | ₩64,996 | +0.32% | 4.5만 |
|---|
| 2026.09.18 | ₩64,283 | ₩64,481 | ₩63,538 | ₩64,481 | +0.31% | 7천 |
|---|
| 2026.09.17 | ₩65,002 | ₩65,239 | ₩64,728 | ₩64,949 | -0.08% | 1.2만 |
|---|
| 2026.09.16 | ₩65,216 | ₩65,591 | ₩63,906 | ₩64,387 | -1.27% | 8천 |
|---|
| 2026.09.15 | ₩65,645 | ₩65,711 | ₩65,056 | ₩65,295 | -0.53% | 7.8천 |
|---|
| 2026.09.14 | ₩66,129 | ₩66,153 | ₩65,477 | ₩66,081 | -0.07% | 6천 |
|---|
| 2026.09.11 | ₩65,671 | ₩66,135 | ₩65,404 | ₩65,965 | +0.45% | 5.5만 |
|---|
| 2026.09.10 | ₩65,337 | ₩65,604 | ₩64,735 | ₩64,735 | -0.92% | 4만 |
|---|
| 2026.09.09 | ₩66,501 | ₩66,721 | ₩65,856 | ₩65,872 | -0.95% | 14.9만 |
|---|
| 2026.09.08 | ₩67,719 | ₩67,719 | ₩66,059 | ₩67,215 | -0.74% | 1.8만 |
|---|
| 2026.09.04 | ₩68,467 | ₩69,082 | ₩68,447 | ₩68,587 | +0.18% | 1.1만 |
|---|
| 2026.09.03 | ₩69,204 | ₩69,340 | ₩68,324 | ₩69,246 | +0.06% | 1.8만 |
|---|
| 2026.09.02 | ₩67,517 | ₩68,707 | ₩67,517 | ₩68,293 | +1.15% | 2.5만 |
|---|
| 2026.09.01 | ₩68,444 | ₩68,653 | ₩67,484 | ₩67,758 | -1.00% | 3.6만 |
|---|
| 2026.08.31 | ₩69,470 | ₩69,470 | ₩68,587 | ₩68,881 | -0.85% | 6.3만 |
|---|
| 2026.08.28 | ₩70,312 | ₩70,359 | ₩69,503 | ₩69,684 | -0.89% | 2.5만 |
|---|
| 2026.08.27 | ₩70,381 | ₩70,688 | ₩70,045 | ₩70,286 | -0.13% | 5.4만 |
|---|
| 2026.08.26 | ₩70,894 | ₩71,576 | ₩70,607 | ₩70,674 | -0.31% | 9.4천 |
|---|
| 2026.08.25 | ₩70,587 | ₩70,633 | ₩70,145 | ₩70,540 | -0.07% | 9.5천 |
|---|
| 2026.08.24 | ₩70,620 | ₩71,101 | ₩70,225 | ₩70,593 | -0.04% | 7.4만 |
|---|
| 2026.08.21 | ₩69,871 | ₩70,727 | ₩69,871 | ₩70,486 | +0.88% | 2.1만 |
|---|
| 2026.08.20 | ₩70,152 | ₩70,694 | ₩69,068 | ₩69,068 | -1.54% | 6.5만 |
|---|
| 2026.08.19 | ₩70,888 | ₩71,650 | ₩70,660 | ₩70,794 | -0.13% | 11.2만 |
|---|
| 2026.08.18 | ₩70,045 | ₩70,299 | ₩69,336 | ₩69,349 | -0.99% | 2.2만 |
|---|
| 2026.08.17 | ₩70,720 | ₩70,734 | ₩69,550 | ₩69,898 | -1.16% | 13.4만 |
|---|
| 2026.08.14 | ₩71,315 | ₩71,349 | ₩71,115 | ₩71,215 | -0.14% | 1.7만 |
|---|
| 2026.08.13 | ₩70,767 | ₩71,315 | ₩70,286 | ₩71,309 | +0.77% | 3.4만 |
|---|
| 2026.08.12 | ₩69,938 | ₩70,393 | ₩69,490 | ₩70,137 | +0.28% | 7.7만 |
|---|
| 2026.08.11 | ₩69,784 | ₩70,767 | ₩69,784 | ₩70,767 | +1.41% | 2.5만 |
|---|
| 2026.08.10 | ₩69,341 | ₩69,844 | ₩69,341 | ₩69,657 | +0.46% | 1.7만 |
|---|
| 2026.08.07 | ₩68,587 | ₩69,902 | ₩68,535 | ₩69,617 | +1.50% | 2.8만 |
|---|
| 2026.08.06 | ₩70,888 | ₩70,888 | ₩68,547 | ₩68,691 | -3.10% | 4.6만 |
|---|
| 2026.08.05 | ₩70,620 | ₩70,620 | ₩69,149 | ₩69,496 | -1.59% | 6.6만 |
|---|
| 2026.08.04 | ₩68,600 | ₩70,005 | ₩67,758 | ₩69,804 | +1.75% | 8.4만 |
|---|
| 2026.08.03 | ₩67,450 | ₩68,476 | ₩67,330 | ₩67,918 | +0.69% | 37.3만 |
|---|
| 2026.07.31 | ₩66,808 | ₩67,423 | ₩65,765 | ₩66,653 | -0.23% | 3.6만 |
|---|
| 2026.07.30 | ₩67,825 | ₩67,825 | ₩65,471 | ₩66,848 | -1.44% | 6.9만 |
|---|
| 2026.07.29 | ₩67,851 | ₩68,574 | ₩66,942 | ₩67,316 | -0.79% | 15만 |
|---|
| 2026.07.28 | ₩67,544 | ₩69,082 | ₩67,116 | ₩68,373 | +1.23% | 5.6만 |
|---|
| 2026.07.27 | ₩66,113 | ₩67,423 | ₩66,113 | ₩67,423 | +1.98% | 3.5만 |
|---|
| 2026.07.24 | ₩65,136 | ₩66,287 | ₩65,136 | ₩65,818 | +1.05% | 3만 |
|---|
| 2026.07.23 | ₩65,150 | ₩65,223 | ₩64,342 | ₩64,778 | -0.57% | 2.3만 |
|---|
| 2026.07.22 | ₩65,773 | ₩66,006 | ₩65,123 | ₩65,373 | -0.61% | 4.8만 |
|---|
| 2026.07.21 | ₩64,790 | ₩65,524 | ₩64,790 | ₩65,307 | +0.80% | 4만 |
|---|
| 2026.07.20 | ₩65,798 | ₩65,798 | ₩65,002 | ₩65,110 | -1.05% | 5.1만 |
|---|
| 2026.07.17 | ₩66,393 | ₩67,022 | ₩65,570 | ₩65,805 | -0.89% | 7.1만 |
|---|
| 2026.07.16 | ₩65,043 | ₩66,875 | ₩65,043 | ₩66,875 | +2.82% | 6.9만 |
|---|
| 2026.07.15 | ₩65,645 | ₩66,233 | ₩65,225 | ₩65,493 | -0.23% | 2.5만 |
|---|
| 2026.07.14 | ₩66,567 | ₩66,755 | ₩65,711 | ₩65,845 | -1.08% | 2.5만 |
|---|
| 2026.07.13 | ₩66,581 | ₩66,943 | ₩65,965 | ₩66,300 | -0.42% | 8만 |
|---|
| 2026.07.10 | ₩66,300 | ₩66,567 | ₩65,671 | ₩66,407 | +0.16% | 5.8만 |
|---|
| 2026.07.09 | ₩65,516 | ₩66,340 | ₩65,310 | ₩65,912 | +0.60% | 2.8만 |
|---|
| 2026.07.08 | ₩65,365 | ₩65,939 | ₩64,554 | ₩64,788 | -0.88% | 6.2만 |
|---|
| 2026.07.07 | ₩66,875 | ₩67,731 | ₩66,541 | ₩66,741 | -0.20% | 5만 |
|---|
| 2026.07.06 | ₩67,343 | ₩67,343 | ₩66,300 | ₩66,862 | -0.71% | 7.3만 |
|---|
| 2026.07.02 | ₩66,955 | ₩67,263 | ₩65,792 | ₩66,821 | -0.20% | 15.1만 |
|---|
| 2026.07.01 | ₩65,778 | ₩67,035 | ₩65,270 | ₩67,035 | +1.91% | 19.5만 |
|---|
| 2026.06.30 | ₩65,216 | ₩66,541 | ₩64,200 | ₩65,618 | +0.62% | 22.2만 |
|---|
| 2026.06.29 | ₩65,417 | ₩66,006 | ₩65,297 | ₩65,765 | +0.53% | 9.1만 |
|---|
| 2026.06.26 | ₩65,377 | ₩65,778 | ₩64,936 | ₩65,618 | +0.37% | 11.5만 |
|---|
| 2026.06.25 | ₩65,337 | ₩66,393 | ₩64,873 | ₩65,036 | -0.46% | 28.9만 |
|---|
| 2026.06.24 | ₩63,665 | ₩64,720 | ₩63,665 | ₩64,179 | +0.81% | 6.8천 |
|---|
| 2026.06.23 | ₩62,863 | ₩63,906 | ₩62,863 | ₩63,665 | +1.28% | 6.2천 |
|---|
| 2026.06.22 | ₩64,401 | ₩64,534 | ₩63,812 | ₩63,999 | -0.62% | 9.1천 |
|---|
| 2026.06.18 | ₩64,080 | ₩64,307 | ₩63,678 | ₩63,899 | -0.28% | 2천 |
|---|
| 2026.06.17 | ₩66,019 | ₩66,019 | ₩63,205 | ₩63,205 | -4.26% | 1.8만 |
|---|
| 2026.06.16 | ₩66,123 | ₩66,123 | ₩65,203 | ₩65,207 | -1.39% | 6.4천 |
|---|
| 2026.06.15 | ₩66,541 | ₩66,541 | ₩65,471 | ₩65,497 | -1.57% | 2.1만 |
|---|
| 2026.06.12 | ₩64,601 | ₩65,020 | ₩63,748 | ₩64,837 | +0.36% | 1.7만 |
|---|
| 2026.06.11 | ₩62,595 | ₩64,588 | ₩62,100 | ₩63,820 | +1.96% | 6.6천 |
|---|
| 2026.06.10 | ₩63,598 | ₩63,598 | ₩61,806 | ₩61,940 | -2.61% | 5.3천 |
|---|
| 2026.06.09 | ₩63,892 | ₩63,892 | ₩62,180 | ₩63,379 | -0.80% | 1.5만 |
|---|
| 2026.06.08 | ₩63,277 | ₩63,277 | ₩62,461 | ₩62,476 | -1.27% | 5.4만 |
|---|
| 2026.06.05 | ₩63,364 | ₩64,152 | ₩61,980 | ₩62,726 | -1.01% | 1만 |
|---|
| 2026.06.04 | ₩63,967 | ₩64,494 | ₩63,967 | ₩64,493 | +0.82% | 5천 |
|---|
| 2026.06.03 | ₩63,344 | ₩64,146 | ₩63,344 | ₩63,531 | +0.30% | 3.7천 |
|---|
| 2026.06.02 | ₩63,732 | ₩64,018 | ₩63,732 | ₩64,018 | +0.45% | 4.5천 |
|---|
| 2026.06.01 | ₩63,103 | ₩63,718 | ₩62,903 | ₩63,607 | +0.80% | 5.1천 |
|---|
| 2026.05.29 | ₩63,337 | ₩63,612 | ₩63,237 | ₩63,264 | -0.12% | 4.3천 |
|---|
| 2026.05.28 | ₩62,287 | ₩63,317 | ₩62,194 | ₩63,058 | +1.24% | 8.2천 |
|---|
| 2026.05.27 | ₩63,010 | ₩63,157 | ₩62,571 | ₩62,571 | -0.70% | 6.3천 |
|---|
| 2026.05.26 | ₩62,863 | ₩62,996 | ₩62,595 | ₩62,670 | -0.31% | 6.6천 |
|---|
| 2026.05.22 | ₩61,685 | ₩62,207 | ₩61,512 | ₩62,045 | +0.58% | 8.9천 |
|---|
| 2026.05.21 | ₩59,760 | ₩61,084 | ₩59,746 | ₩60,896 | +1.90% | 2.2만 |
|---|
| 2026.05.20 | ₩58,796 | ₩60,509 | ₩58,589 | ₩60,459 | +2.83% | 5.9천 |
|---|
| 2026.05.19 | ₩59,452 | ₩59,586 | ₩59,140 | ₩59,140 | -0.52% | 700 |
|---|
| 2026.05.18 | ₩59,826 | ₩60,040 | ₩59,271 | ₩59,817 | -0.02% | 8천 |
|---|
| 2026.05.15 | ₩59,251 | ₩59,425 | ₩59,144 | ₩59,146 | -0.18% | 2.4천 |
|---|
| 2026.05.14 | ₩60,335 | ₩60,870 | ₩60,335 | ₩60,410 | +0.12% | 2.3천 |
|---|
| 2026.05.13 | ₩59,773 | ₩60,241 | ₩59,666 | ₩60,046 | +0.46% | 2.7만 |
|---|
| 2026.05.12 | ₩60,428 | ₩60,562 | ₩58,128 | ₩60,455 | +0.04% | 9.3천 |
|---|
| 2026.05.11 | ₩60,629 | ₩60,932 | ₩60,468 | ₩60,669 | +0.07% | 7.4천 |
|---|
| 2026.05.08 | ₩60,789 | ₩60,856 | ₩60,237 | ₩60,721 | -0.11% | 5.1천 |
|---|
| 2026.05.07 | ₩61,231 | ₩61,231 | ₩60,147 | ₩60,401 | -1.35% | 2.3만 |
|---|
| 2026.05.06 | ₩61,197 | ₩61,485 | ₩60,854 | ₩61,271 | +0.12% | 2.8만 |
|---|
| 2026.05.05 | ₩60,040 | ₩60,535 | ₩59,425 | ₩60,228 | +0.31% | 6.5만 |
|---|
| 2026.05.04 | ₩59,652 | ₩60,502 | ₩59,131 | ₩59,305 | -0.58% | 9.2만 |
|---|
| 2026.05.01 | ₩61,057 | ₩61,057 | ₩60,094 | ₩60,094 | -1.58% | 6.7만 |
|---|
| 2026.04.30 | ₩59,104 | ₩62,067 | ₩59,064 | ₩60,535 | +2.42% | 29.6만 |
|---|
| 2026.04.29 | ₩58,716 | ₩58,716 | ₩58,235 | ₩58,684 | -0.05% | 5천 |
|---|
| 2026.04.28 | ₩59,800 | ₩59,800 | ₩58,690 | ₩58,863 | -1.57% | 4.6천 |
|---|
| 2026.04.27 | ₩59,318 | ₩60,107 | ₩59,318 | ₩59,543 | +0.38% | 9천 |
|---|
| 2026.04.24 | ₩60,054 | ₩60,054 | ₩59,612 | ₩59,693 | -0.60% | 6.7천 |
|---|
| 2026.04.23 | ₩60,161 | ₩60,167 | ₩59,832 | ₩59,933 | -0.38% | 1.3천 |
|---|
| 2026.04.22 | ₩60,843 | ₩60,843 | ₩59,251 | ₩59,987 | -1.41% | 6.2천 |
|---|
| 2026.04.21 | ₩61,458 | ₩61,458 | ₩59,933 | ₩59,987 | -2.39% | 7.6천 |
|---|
| 2026.04.20 | ₩60,468 | ₩60,783 | ₩60,151 | ₩60,736 | +0.44% | 6.2천 |
|---|
| 2026.04.17 | ₩60,054 | ₩60,796 | ₩59,853 | ₩60,388 | +0.56% | 1.4만 |
|---|
| 2026.04.16 | ₩58,302 | ₩59,158 | ₩58,302 | ₩58,944 | +1.10% | 2.8천 |
|---|
| 2026.04.15 | ₩58,315 | ₩58,676 | ₩58,034 | ₩58,395 | +0.14% | 1.1만 |
|---|
| 2026.04.14 | ₩58,502 | ₩58,582 | ₩57,967 | ₩58,442 | -0.10% | 1.4만 |
|---|
| 2026.04.13 | ₩56,443 | ₩57,940 | ₩56,443 | ₩57,940 | +2.65% | 5.8천 |
|---|
| 2026.04.10 | ₩57,539 | ₩57,539 | ₩56,630 | ₩56,691 | -1.47% | 8.1천 |
|---|
| 2026.04.09 | ₩57,272 | ₩57,793 | ₩57,058 | ₩57,553 | +0.49% | 1.1만 |
|---|
| 2026.04.08 | ₩57,513 | ₩57,646 | ₩57,071 | ₩57,405 | -0.19% | 1.3만 |
|---|
| 2026.04.07 | ₩54,878 | ₩55,118 | ₩54,503 | ₩54,965 | +0.16% | 1.2만 |
|---|
| 2026.04.06 | ₩55,092 | ₩55,346 | ₩54,811 | ₩55,236 | +0.26% | 1만 |
|---|
| 2026.04.02 | ₩53,099 | ₩55,159 | ₩53,099 | ₩54,918 | +3.43% | 8.5천 |
|---|
| 2026.04.01 | ₩54,851 | ₩55,038 | ₩54,300 | ₩54,503 | -0.63% | 3만 |
|---|
| 2026.03.31 | ₩53,085 | ₩54,289 | ₩52,664 | ₩54,121 | +1.95% | 9.7천 |
|---|
| 2026.03.30 | ₩52,804 | ₩52,978 | ₩51,641 | ₩52,082 | -1.37% | 1.6만 |
|---|
| 2026.03.27 | ₩53,032 | ₩53,460 | ₩52,122 | ₩52,256 | -1.46% | 3.1만 |
|---|
| 2026.03.26 | ₩54,530 | ₩55,199 | ₩53,687 | ₩53,687 | -1.55% | 1.5만 |
|---|
| 2026.03.25 | ₩55,332 | ₩55,332 | ₩54,302 | ₩54,784 | -0.99% | 1.2만 |
|---|
| 2026.03.24 | ₩53,727 | ₩55,172 | ₩53,420 | ₩54,543 | +1.52% | 8.8만 |
|---|
| 2026.03.23 | ₩54,142 | ₩55,680 | ₩54,142 | ₩54,262 | +0.22% | 2.6만 |
|---|
| 2026.03.20 | ₩54,971 | ₩54,971 | ₩52,323 | ₩53,206 | -3.21% | 2.6만 |
|---|
| 2026.03.19 | ₩54,463 | ₩55,092 | ₩54,008 | ₩54,530 | +0.12% | 6.5만 |
|---|
| 2026.03.18 | ₩56,309 | ₩56,309 | ₩54,891 | ₩54,998 | -2.33% | 6천 |
|---|
| 2026.03.17 | ₩56,536 | ₩57,058 | ₩56,416 | ₩56,496 | -0.07% | 9.4천 |
|---|
| 2026.03.16 | ₩55,653 | ₩56,402 | ₩55,653 | ₩55,814 | +0.29% | 5.1천 |
|---|
| 2026.03.13 | ₩55,867 | ₩56,195 | ₩54,196 | ₩55,105 | -1.36% | 23만 |
|---|
| 2026.03.12 | ₩55,720 | ₩56,576 | ₩55,051 | ₩55,145 | -1.03% | 1.8만 |
|---|
| 2026.03.11 | ₩57,272 | ₩57,285 | ₩56,255 | ₩56,777 | -0.86% | 1.2만 |
|---|
| 2026.03.10 | ₩57,633 | ₩58,422 | ₩56,897 | ₩57,162 | -0.82% | 1.9만 |
|---|
| 2026.03.09 | ₩56,937 | ₩58,302 | ₩54,396 | ₩58,088 | +2.02% | 6.8만 |
|---|
| 2026.03.06 | ₩57,793 | ₩57,934 | ₩56,817 | ₩57,807 | +0.02% | 2.8만 |
|---|
| 2026.03.05 | ₩60,228 | ₩60,510 | ₩58,542 | ₩59,398 | -1.38% | 4.4만 |
|---|
| 2026.03.04 | ₩60,549 | ₩61,304 | ₩59,666 | ₩60,682 | +0.22% | 2.8만 |
|---|
| 2026.03.03 | ₩59,278 | ₩60,656 | ₩58,074 | ₩60,241 | +1.62% | 7.4만 |
|---|
| 2026.03.02 | ₩61,217 | ₩62,033 | ₩60,589 | ₩61,726 | +0.83% | 3.1만 |
|---|
| 2026.02.27 | ₩61,104 | ₩61,980 | ₩60,829 | ₩61,980 | +1.43% | 2.8만 |
|---|
| 2026.02.26 | ₩61,057 | ₩61,913 | ₩61,057 | ₩61,913 | +1.40% | 2.7만 |
|---|
| 2026.02.25 | ₩61,271 | ₩61,271 | ₩60,321 | ₩61,003 | -0.44% | 3.8만 |
|---|
| 2026.02.24 | ₩60,843 | ₩61,217 | ₩60,589 | ₩60,990 | +0.24% | 3.9만 |
|---|
| 2026.02.23 | ₩61,405 | ₩61,859 | ₩59,586 | ₩60,027 | -2.24% | 6.5만 |
|---|
| 2026.02.20 | ₩60,656 | ₩61,672 | ₩60,522 | ₩61,405 | +1.23% | 4만 |
|---|
| 2026.02.19 | ₩61,231 | ₩61,271 | ₩60,268 | ₩60,963 | -0.44% | 1.9만 |
|---|
| 2026.02.18 | ₩60,843 | ₩61,779 | ₩60,462 | ₩61,164 | +0.53% | 8만 |
|---|
| 2026.02.17 | ₩61,217 | ₩61,217 | ₩58,944 | ₩60,615 | -0.98% | 5만 |
|---|
| 2026.02.13 | ₩59,479 | ₩61,284 | ₩59,385 | ₩60,749 | +2.14% | 5.7만 |
|---|
| 2026.02.12 | ₩62,060 | ₩62,194 | ₩59,479 | ₩59,652 | -3.88% | 8.1만 |
|---|
| 2026.02.11 | ₩61,752 | ₩61,752 | ₩60,763 | ₩61,324 | -0.69% | 5.4만 |
|---|
| 2026.02.10 | ₩61,084 | ₩61,498 | ₩60,916 | ₩61,084 | 0.00% | 3.6만 |
|---|
| 2026.02.09 | ₩60,575 | ₩62,495 | ₩59,532 | ₩60,562 | -0.02% | 8.4만 |
|---|
| 2026.02.06 | ₩59,532 | ₩60,549 | ₩59,532 | ₩60,549 | +1.71% | 4.9만 |
|---|
| 2026.02.05 | ₩59,064 | ₩59,826 | ₩57,593 | ₩58,315 | -1.27% | 5.3만 |
|---|
| 2026.02.04 | ₩58,850 | ₩59,907 | ₩58,837 | ₩59,385 | +0.91% | 5.5만 |
|---|
| 2026.02.03 | ₩58,817 | ₩59,251 | ₩57,673 | ₩58,368 | -0.76% | 2.8만 |
|---|
| 2026.02.02 | ₩58,141 | ₩58,770 | ₩58,088 | ₩58,649 | +0.87% | 8만 |
|---|
| 2026.01.30 | ₩57,927 | ₩58,101 | ₩57,325 | ₩58,088 | +0.28% | 2.9천 |
|---|
| 2026.01.29 | ₩59,265 | ₩59,265 | ₩57,753 | ₩58,435 | -1.40% | 8.2천 |
|---|
| 2026.01.28 | ₩58,582 | ₩58,890 | ₩58,221 | ₩58,221 | -0.62% | 7.6천 |
|---|
| 2026.01.27 | ₩58,870 | ₩58,870 | ₩58,516 | ₩58,710 | -0.27% | 2만 |
|---|
| 2026.01.26 | ₩58,850 | ₩59,191 | ₩58,823 | ₩58,957 | +0.18% | 2.7천 |
|---|
| 2026.01.23 | ₩58,837 | ₩59,024 | ₩58,348 | ₩58,676 | -0.27% | 1만 |
|---|
| 2026.01.22 | ₩59,786 | ₩59,786 | ₩59,104 | ₩59,224 | -0.94% | 13.3만 |
|---|
| 2026.01.21 | ₩58,066 | ₩59,372 | ₩58,048 | ₩59,037 | +1.67% | 9.7만 |
|---|
| 2026.01.20 | ₩57,927 | ₩58,195 | ₩57,098 | ₩57,111 | -1.41% | 2만 |
|---|
| 2026.01.16 | ₩59,345 | ₩59,345 | ₩58,743 | ₩58,863 | -0.81% | 8.8천 |
|---|
| 2026.01.15 | ₩58,984 | ₩59,559 | ₩58,984 | ₩59,190 | +0.35% | 1만 |
|---|
| 2026.01.14 | ₩58,516 | ₩58,604 | ₩58,114 | ₩58,597 | +0.14% | 1.2만 |
|---|
| 2026.01.13 | ₩58,449 | ₩58,529 | ₩57,847 | ₩58,169 | -0.48% | 1.1만 |
|---|
| 2026.01.12 | ₩58,114 | ₩58,244 | ₩57,513 | ₩58,141 | +0.05% | 1.1만 |
|---|
| 2026.01.09 | ₩57,780 | ₩58,368 | ₩57,646 | ₩58,168 | +0.67% | 2.5만 |
|---|
| 2026.01.08 | ₩57,272 | ₩57,702 | ₩57,218 | ₩57,446 | +0.30% | 8.3천 |
|---|
| 2026.01.07 | ₩57,472 | ₩57,472 | ₩56,496 | ₩56,521 | -1.65% | 6.7천 |
|---|
| 2026.01.06 | ₩56,877 | ₩57,914 | ₩56,864 | ₩57,780 | +1.59% | 2.3만 |
|---|
| 2026.01.05 | ₩55,854 | ₩56,631 | ₩55,854 | ₩56,402 | +0.98% | 5.2천 |
|---|
| 2026.01.02 | ₩54,838 | ₩55,633 | ₩54,717 | ₩55,338 | +0.91% | 1.2만 |
|---|
| 2025.12.31 | ₩55,332 | ₩55,613 | ₩54,664 | ₩54,664 | -1.21% | 1.1만 |
|---|
| 2025.12.30 | ₩55,921 | ₩55,921 | ₩55,627 | ₩55,627 | -0.53% | 8.4천 |
|---|
| 2025.12.29 | ₩55,981 | ₩55,988 | ₩55,640 | ₩55,988 | +0.01% | 7.8천 |
|---|
| 2025.12.26 | ₩56,095 | ₩56,095 | ₩55,787 | ₩56,081 | -0.02% | 6.8천 |
|---|
| 2025.12.24 | ₩55,787 | ₩56,188 | ₩55,720 | ₩56,143 | +0.64% | 9.2천 |
|---|
| 2025.12.23 | ₩55,827 | ₩55,907 | ₩55,693 | ₩55,907 | +0.14% | 1.3만 |
|---|
| 2025.12.22 | ₩55,439 | ₩56,215 | ₩55,359 | ₩56,202 | +1.38% | 5.4천 |
|---|
| 2025.12.19 | ₩54,824 | ₩55,640 | ₩54,824 | ₩55,373 | +1.00% | 1만 |
|---|
| 2025.12.18 | ₩55,319 | ₩55,839 | ₩54,811 | ₩54,904 | -0.75% | 6.5만 |
|---|
| 2025.12.17 | ₩55,520 | ₩55,640 | ₩54,704 | ₩54,757 | -1.37% | 1.1만 |
|---|
| 2025.12.16 | ₩55,466 | ₩55,466 | ₩54,677 | ₩54,998 | -0.84% | 1.1만 |
|---|
| 2025.12.15 | ₩56,670 | ₩56,670 | ₩55,574 | ₩55,921 | -1.32% | 2.5만 |
|---|
| 2025.12.12 | ₩57,018 | ₩57,018 | ₩55,693 | ₩55,747 | -2.23% | 2.1만 |
|---|
| 2025.12.11 | ₩56,128 | ₩56,523 | ₩56,015 | ₩56,469 | +0.61% | 1.4만 |
|---|
| 2025.12.10 | ₩54,530 | ₩55,680 | ₩54,343 | ₩55,520 | +1.82% | 4.9만 |
|---|
| 2025.12.09 | ₩54,490 | ₩54,490 | ₩54,078 | ₩54,078 | -0.76% | 300 |
|---|
| 2025.12.08 | ₩54,597 | ₩54,664 | ₩54,242 | ₩54,242 | -0.65% | 2.9천 |
|---|
| 2025.12.05 | ₩55,148 | ₩55,219 | ₩54,891 | ₩54,902 | -0.45% | 3.3천 |
|---|
| 2025.12.04 | ₩54,736 | ₩54,757 | ₩54,664 | ₩54,697 | -0.07% | 1.5천 |
|---|
| 2025.12.03 | ₩54,543 | ₩54,730 | ₩54,236 | ₩54,236 | -0.56% | 4.5만 |
|---|
| 2025.12.02 | ₩53,754 | ₩54,196 | ₩53,460 | ₩53,460 | -0.55% | 5.1만 |
|---|
| 2025.12.01 | ₩54,343 | ₩54,583 | ₩53,928 | ₩53,928 | -0.76% | 1.5천 |
|---|
| 2025.11.28 | ₩54,797 | ₩54,797 | ₩54,797 | ₩54,797 | 0.00% | 1천 |
|---|
| 2025.11.26 | ₩53,982 | ₩54,557 | ₩53,982 | ₩54,272 | +0.54% | 3.3천 |
|---|
| 2025.11.25 | ₩52,684 | ₩53,536 | ₩52,684 | ₩53,536 | +1.62% | 1.8천 |
|---|
| 2025.11.24 | ₩52,350 | ₩53,420 | ₩51,440 | ₩52,803 | +0.87% | 3.7천 |
|---|
| 2025.11.21 | ₩50,477 | ₩52,002 | ₩50,343 | ₩51,012 | +1.06% | 9.2만 |
|---|
| 2025.11.20 | ₩51,741 | ₩51,748 | ₩49,354 | ₩49,354 | -4.61% | 5.4만 |
|---|
| 2025.11.19 | ₩51,213 | ₩51,280 | ₩50,089 | ₩50,089 | -2.19% | 4.3만 |
|---|
| 2025.11.18 | ₩50,879 | ₩51,721 | ₩50,651 | ₩51,286 | +0.80% | 1만 |
|---|
| 2025.11.17 | ₩52,430 | ₩52,430 | ₩50,985 | ₩51,158 | -2.43% | 3.3천 |
|---|
| 2025.11.14 | ₩52,724 | ₩52,724 | ₩52,550 | ₩52,550 | -0.33% | 800 |
|---|
| 2025.11.13 | ₩54,134 | ₩54,162 | ₩52,859 | ₩52,859 | -2.35% | 1.2천 |
|---|
| 2025.11.12 | ₩54,583 | ₩54,583 | ₩54,237 | ₩54,237 | -0.63% | 900 |
|---|
| 2025.11.11 | ₩53,794 | ₩54,142 | ₩53,540 | ₩53,986 | +0.36% | 5.2천 |
|---|
| 2025.11.10 | ₩52,978 | ₩53,380 | ₩52,738 | ₩53,335 | +0.67% | 2.7천 |
|---|
| 2025.11.07 | ₩51,977 | ₩52,742 | ₩51,694 | ₩52,742 | +1.47% | 2.2천 |
|---|
| 2025.11.06 | ₩51,965 | ₩51,965 | ₩51,965 | ₩51,965 | 0.00% | 200 |
|---|
| 2025.11.05 | ₩52,751 | ₩52,751 | ₩52,714 | ₩52,714 | -0.07% | 800 |
|---|
| 2025.11.04 | ₩52,096 | ₩52,149 | ₩51,975 | ₩52,019 | -0.15% | 1.4만 |
|---|
| 2025.11.03 | ₩52,280 | ₩52,699 | ₩52,280 | ₩52,699 | +0.80% | 600 |
|---|
| 2025.10.31 | ₩53,032 | ₩53,326 | ₩53,032 | ₩53,135 | +0.19% | 1.2천 |
|---|
| 2025.10.30 | ₩53,166 | ₩53,594 | ₩52,817 | ₩52,817 | -0.66% | 3.7천 |
|---|
| 2025.10.29 | ₩54,249 | ₩54,249 | ₩52,912 | ₩53,172 | -1.98% | 3.5천 |
|---|
| 2025.10.28 | ₩55,018 | ₩55,018 | ₩54,490 | ₩54,499 | -0.94% | 3.8천 |
|---|
| 2025.10.27 | ₩55,453 | ₩55,453 | ₩55,359 | ₩55,359 | -0.17% | 1.2천 |
|---|
| 2025.10.24 | ₩55,411 | ₩55,426 | ₩55,034 | ₩55,034 | -0.68% | 4천 |
|---|
| 2025.10.23 | ₩54,622 | ₩54,763 | ₩54,383 | ₩54,763 | +0.26% | 1.3천 |
|---|
| 2025.10.22 | ₩54,757 | ₩54,757 | ₩54,236 | ₩54,237 | -0.95% | 3천 |
|---|
| 2025.10.21 | ₩54,650 | ₩54,839 | ₩54,343 | ₩54,839 | +0.35% | 3.5천 |
|---|
| 2025.10.20 | ₩54,022 | ₩54,423 | ₩54,022 | ₩54,305 | +0.52% | 1.9천 |
|---|
| 2025.10.17 | ₩52,831 | ₩53,263 | ₩52,831 | ₩53,263 | +0.82% | 400 |
|---|
| 2025.10.16 | ₩53,647 | ₩53,941 | ₩52,731 | ₩52,731 | -1.71% | 900 |
|---|
| 2025.10.15 | ₩54,249 | ₩54,476 | ₩53,660 | ₩53,741 | -0.94% | 2.8만 |
|---|
| 2025.10.14 | ₩52,296 | ₩53,781 | ₩52,248 | ₩53,535 | +2.37% | 5.8천 |
|---|
| 2025.10.13 | ₩52,791 | ₩52,912 | ₩52,644 | ₩52,644 | -0.28% | 4.8천 |
|---|
| 2025.10.10 | ₩54,329 | ₩54,329 | ₩51,706 | ₩51,706 | -4.83% | 3천 |
|---|