시장 데이터를 불러오는 중
전체 종목
ProShares UltraShort Yen New 과거 주가
ProShares UltraShort Yen New · YCS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ProShares UltraShort Yen New · YCS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩73,277 | ₩73,277 | ₩73,116 | ₩73,156 | -0.16% | 4.7천 |
| 2026.10.08 | ₩73,156 | ₩73,197 | ₩72,499 | ₩72,861 | -0.40% | 1.5만 |
| 2026.10.07 | ₩73,143 | ₩73,156 | ₩72,821 | ₩72,888 | -0.35% | 1.6만 |
| 2026.10.06 | ₩72,808 | ₩73,009 | ₩72,808 | ₩72,969 | +0.22% | 9.3천 |
| 2026.10.05 | ₩73,076 | ₩73,076 | ₩72,740 | ₩72,740 | -0.46% | 1.3만 |
| 2026.10.02 | ₩72,231 | ₩72,700 | ₩72,231 | ₩72,593 | +0.50% | 1.2만 |
| 2026.10.01 | ₩72,740 | ₩72,955 | ₩72,244 | ₩72,861 | +0.17% | 1.4만 |
| 2026.09.30 | ₩71,681 | ₩72,177 | ₩71,654 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,177 |
| +0.69% |
| 9.8천 |
| 2026.09.29 | ₩72,190 | ₩72,311 | ₩71,976 | ₩72,123 | -0.09% | 1.2만 |
|---|
| 2026.09.28 | ₩71,909 | ₩72,244 | ₩71,855 | ₩72,244 | +0.47% | 1.2만 |
|---|
| 2026.09.25 | ₩71,815 | ₩72,164 | ₩71,775 | ₩71,976 | +0.22% | 9.4천 |
|---|
| 2026.09.24 | ₩73,465 | ₩73,572 | ₩73,331 | ₩73,465 | 0.00% | 8.8천 |
|---|
| 2026.09.23 | ₩72,633 | ₩73,022 | ₩72,633 | ₩72,915 | +0.39% | 7.2천 |
|---|
| 2026.09.22 | ₩71,842 | ₩72,298 | ₩71,842 | ₩72,204 | +0.50% | 7.8천 |
|---|
| 2026.09.21 | ₩71,976 | ₩72,190 | ₩71,976 | ₩72,110 | +0.19% | 8.3천 |
|---|
| 2026.09.18 | ₩72,418 | ₩72,512 | ₩71,412 | ₩71,439 | -1.35% | 2만 |
|---|
| 2026.09.17 | ₩70,567 | ₩70,876 | ₩70,473 | ₩70,742 | +0.25% | 7.9천 |
|---|
| 2026.09.16 | ₩70,030 | ₩70,970 | ₩69,923 | ₩70,862 | +1.19% | 3.7천 |
|---|
| 2026.09.15 | ₩69,869 | ₩70,004 | ₩69,762 | ₩69,923 | +0.08% | 5.7천 |
|---|
| 2026.09.14 | ₩69,668 | ₩69,789 | ₩69,038 | ₩69,279 | -0.56% | 8.3천 |
|---|
| 2026.09.11 | ₩68,434 | ₩68,716 | ₩68,407 | ₩68,649 | +0.31% | 7.4천 |
|---|
| 2026.09.10 | ₩69,118 | ₩69,306 | ₩68,823 | ₩69,185 | +0.10% | 1.1만 |
|---|
| 2026.09.09 | ₩68,300 | ₩68,662 | ₩68,206 | ₩68,555 | +0.37% | 2.5만 |
|---|
| 2026.09.08 | ₩68,622 | ₩69,279 | ₩68,421 | ₩68,930 | +0.45% | 2.2만 |
|---|
| 2026.09.04 | ₩70,527 | ₩70,970 | ₩70,527 | ₩70,889 | +0.51% | 9.4천 |
|---|
| 2026.09.03 | ₩70,299 | ₩70,742 | ₩70,030 | ₩70,393 | +0.13% | 3.9만 |
|---|
| 2026.09.02 | ₩73,371 | ₩73,505 | ₩73,009 | ₩73,277 | -0.13% | 9.4천 |
|---|
| 2026.09.01 | ₩74,498 | ₩74,632 | ₩74,310 | ₩74,632 | +0.18% | 2.8만 |
|---|
| 2026.08.31 | ₩74,243 | ₩74,243 | ₩74,082 | ₩74,122 | -0.16% | 5.7천 |
|---|
| 2026.08.28 | ₩73,948 | ₩74,525 | ₩73,948 | ₩74,364 | +0.56% | 1만 |
|---|
| 2026.08.27 | ₩73,706 | ₩73,827 | ₩73,626 | ₩73,747 | +0.05% | 6.6천 |
|---|
| 2026.08.26 | ₩73,693 | ₩73,800 | ₩73,666 | ₩73,747 | +0.07% | 1.1만 |
|---|
| 2026.08.25 | ₩73,572 | ₩73,612 | ₩73,425 | ₩73,545 | -0.04% | 1.7만 |
|---|
| 2026.08.24 | ₩73,411 | ₩73,478 | ₩72,995 | ₩73,358 | -0.07% | 1.5만 |
|---|
| 2026.08.21 | ₩73,076 | ₩73,371 | ₩73,076 | ₩73,237 | +0.22% | 2.1만 |
|---|
| 2026.08.20 | ₩72,969 | ₩73,411 | ₩72,781 | ₩73,170 | +0.28% | 2.2만 |
|---|
| 2026.08.19 | ₩72,647 | ₩72,781 | ₩72,378 | ₩72,378 | -0.37% | 3.3만 |
|---|
| 2026.08.18 | ₩73,800 | ₩73,894 | ₩73,706 | ₩73,894 | +0.13% | 2.1만 |
|---|
| 2026.08.17 | ₩73,492 | ₩73,773 | ₩73,425 | ₩73,706 | +0.29% | 1만 |
|---|
| 2026.08.14 | ₩73,116 | ₩73,559 | ₩73,036 | ₩73,452 | +0.46% | 1.7만 |
|---|
| 2026.08.13 | ₩73,465 | ₩73,666 | ₩73,291 | ₩73,586 | +0.16% | 9.9천 |
|---|
| 2026.08.12 | ₩73,036 | ₩73,680 | ₩73,036 | ₩73,626 | +0.81% | 1.1만 |
|---|
| 2026.08.11 | ₩73,277 | ₩73,452 | ₩73,277 | ₩73,425 | +0.20% | 1.3만 |
|---|
| 2026.08.10 | ₩73,130 | ₩73,398 | ₩72,995 | ₩73,344 | +0.29% | 2.5만 |
|---|
| 2026.08.07 | ₩71,707 | ₩72,177 | ₩71,640 | ₩71,842 | +0.19% | 4.8만 |
|---|
| 2026.08.06 | ₩72,150 | ₩72,714 | ₩72,043 | ₩72,660 | +0.71% | 3.2만 |
|---|
| 2026.08.05 | ₩71,775 | ₩71,989 | ₩71,614 | ₩71,976 | +0.28% | 2.1만 |
|---|
| 2026.08.04 | ₩71,640 | ₩72,003 | ₩71,372 | ₩71,989 | +0.49% | 4.3만 |
|---|
| 2026.08.03 | ₩70,674 | ₩71,198 | ₩70,567 | ₩71,090 | +0.59% | 17.3만 |
|---|
| 2026.07.31 | ₩73,492 | ₩73,800 | ₩72,298 | ₩73,264 | -0.31% | 5만 |
|---|
| 2026.07.30 | ₩76,725 | ₩76,819 | ₩72,003 | ₩73,881 | -3.71% | 9.7만 |
|---|
| 2026.07.29 | ₩77,584 | ₩77,704 | ₩77,074 | ₩77,275 | -0.40% | 2.4만 |
|---|
| 2026.07.28 | ₩77,691 | ₩77,691 | ₩77,476 | ₩77,677 | -0.02% | 7.9천 |
|---|
| 2026.07.27 | ₩77,530 | ₩77,543 | ₩77,221 | ₩77,423 | -0.14% | 1.3만 |
|---|
| 2026.07.24 | ₩77,651 | ₩77,651 | ₩77,423 | ₩77,570 | -0.10% | 2.4만 |
|---|
| 2026.07.23 | ₩77,490 | ₩77,677 | ₩77,463 | ₩77,584 | +0.12% | 2.2만 |
|---|
| 2026.07.22 | ₩76,752 | ₩76,926 | ₩76,752 | ₩76,792 | +0.05% | 1.1만 |
|---|
| 2026.07.21 | ₩76,483 | ₩76,913 | ₩76,483 | ₩76,792 | +0.40% | 1.1만 |
|---|
| 2026.07.20 | ₩76,148 | ₩76,282 | ₩76,135 | ₩76,161 | +0.02% | 1.2만 |
|---|
| 2026.07.17 | ₩76,081 | ₩76,188 | ₩76,041 | ₩76,041 | -0.05% | 9.8천 |
|---|
| 2026.07.16 | ₩75,987 | ₩76,229 | ₩75,933 | ₩76,108 | +0.16% | 2.5만 |
|---|
| 2026.07.15 | ₩75,960 | ₩75,960 | ₩75,598 | ₩75,786 | -0.23% | 1.2만 |
|---|
| 2026.07.14 | ₩75,531 | ₩75,853 | ₩75,531 | ₩75,772 | +0.32% | 2.4만 |
|---|
| 2026.07.13 | ₩75,746 | ₩76,081 | ₩75,611 | ₩75,611 | -0.18% | 2.4만 |
|---|
| 2026.07.10 | ₩75,397 | ₩75,477 | ₩74,954 | ₩75,316 | -0.11% | 3.5만 |
|---|
| 2026.07.09 | ₩75,960 | ₩76,081 | ₩75,866 | ₩75,907 | -0.07% | 15.8만 |
|---|
| 2026.07.08 | ₩76,175 | ₩76,242 | ₩76,001 | ₩76,027 | -0.19% | 3.2만 |
|---|
| 2026.07.07 | ₩75,558 | ₩75,960 | ₩75,450 | ₩75,692 | +0.18% | 2.3만 |
|---|
| 2026.07.06 | ₩75,866 | ₩76,014 | ₩75,504 | ₩75,719 | -0.19% | 7.5만 |
|---|
| 2026.07.02 | ₩74,806 | ₩75,518 | ₩74,485 | ₩74,967 | +0.22% | 21.8만 |
|---|
| 2026.07.01 | ₩76,068 | ₩76,094 | ₩75,625 | ₩76,081 | +0.02% | 5.7만 |
|---|
| 2026.06.30 | ₩75,826 | ₩76,054 | ₩75,799 | ₩75,960 | +0.18% | 3만 |
|---|
| 2026.06.29 | ₩75,330 | ₩75,450 | ₩75,303 | ₩75,357 | +0.04% | 9.6천 |
|---|
| 2026.06.26 | ₩75,075 | ₩75,263 | ₩74,981 | ₩75,169 | +0.13% | 1.3만 |
|---|
| 2026.06.25 | ₩75,021 | ₩75,222 | ₩75,021 | ₩75,128 | +0.14% | 4.6천 |
|---|
| 2026.06.24 | ₩75,142 | ₩75,276 | ₩75,115 | ₩75,155 | +0.02% | 1.1만 |
|---|
| 2026.06.23 | ₩74,820 | ₩74,967 | ₩74,806 | ₩74,860 | +0.05% | 2.7만 |
|---|
| 2026.06.22 | ₩75,128 | ₩75,263 | ₩74,458 | ₩74,967 | -0.21% | 1.5만 |
|---|
| 2026.06.18 | ₩74,109 | ₩75,061 | ₩74,109 | ₩74,672 | +0.76% | 1.3만 |
|---|
| 2026.06.17 | ₩73,760 | ₩74,189 | ₩73,559 | ₩74,015 | +0.35% | 8.3천 |
|---|
| 2026.06.16 | ₩73,666 | ₩73,841 | ₩73,666 | ₩73,827 | +0.22% | 8.8천 |
|---|
| 2026.06.15 | ₩73,452 | ₩73,747 | ₩73,344 | ₩73,666 | +0.29% | 6.6천 |
|---|
| 2026.06.12 | ₩75,759 | ₩75,759 | ₩70,809 | ₩73,478 | -3.01% | 2.2만 |
|---|
| 2026.06.11 | ₩70,124 | ₩74,176 | ₩70,124 | ₩72,794 | +3.81% | 3.6만 |
|---|
| 2026.06.10 | ₩73,653 | ₩73,867 | ₩73,639 | ₩73,867 | +0.29% | 1.4만 |
|---|
| 2026.06.09 | ₩73,438 | ₩73,706 | ₩73,049 | ₩73,626 | +0.26% | 1.7만 |
|---|
| 2026.06.08 | ₩73,291 | ₩73,492 | ₩73,291 | ₩73,438 | +0.20% | 1.3만 |
|---|
| 2026.06.05 | ₩73,425 | ₩73,760 | ₩73,331 | ₩73,438 | +0.02% | 1.7만 |
|---|
| 2026.06.04 | ₩73,143 | ₩73,250 | ₩73,036 | ₩73,183 | +0.06% | 9.4천 |
|---|
| 2026.06.03 | ₩73,143 | ₩73,250 | ₩73,103 | ₩73,183 | +0.06% | 1.5만 |
|---|
| 2026.06.02 | ₩72,942 | ₩73,130 | ₩72,942 | ₩73,062 | +0.17% | 7.8천 |
|---|
| 2026.06.01 | ₩72,808 | ₩73,049 | ₩72,767 | ₩73,049 | +0.33% | 4.9만 |
|---|
| 2026.05.29 | ₩72,472 | ₩72,499 | ₩72,365 | ₩72,445 | -0.04% | 1.3만 |
|---|
| 2026.05.28 | ₩72,499 | ₩72,593 | ₩72,311 | ₩72,338 | -0.22% | 1.2만 |
|---|
| 2026.05.27 | ₩72,472 | ₩72,620 | ₩72,472 | ₩72,606 | +0.19% | 5.8천 |
|---|
| 2026.05.26 | ₩72,325 | ₩72,445 | ₩72,325 | ₩72,432 | +0.15% | 1.1만 |
|---|
| 2026.05.22 | ₩72,083 | ₩72,284 | ₩72,083 | ₩72,284 | +0.28% | 6.4천 |
|---|
| 2026.05.21 | ₩72,365 | ₩72,365 | ₩71,949 | ₩72,043 | -0.44% | 1.8만 |
|---|
| 2026.05.20 | ₩72,097 | ₩72,217 | ₩71,694 | ₩71,895 | -0.28% | 2.1만 |
|---|
| 2026.05.19 | ₩72,150 | ₩72,190 | ₩71,788 | ₩72,056 | -0.13% | 8.5천 |
|---|
| 2026.05.18 | ₩71,761 | ₩72,123 | ₩71,748 | ₩71,855 | +0.13% | 4.4만 |
|---|
| 2026.05.15 | ₩71,681 | ₩71,909 | ₩71,681 | ₩71,868 | +0.26% | 2.2만 |
|---|
| 2026.05.14 | ₩71,104 | ₩71,466 | ₩70,487 | ₩71,453 | +0.49% | 7.7천 |
|---|
| 2026.05.13 | ₩70,929 | ₩71,010 | ₩70,916 | ₩70,916 | -0.02% | 1.2만 |
|---|
| 2026.05.12 | ₩70,701 | ₩70,822 | ₩70,634 | ₩70,755 | +0.08% | 9.5천 |
|---|
| 2026.05.11 | ₩70,205 | ₩70,607 | ₩70,124 | ₩70,379 | +0.25% | 1.3만 |
|---|
| 2026.05.08 | ₩69,708 | ₩69,869 | ₩69,588 | ₩69,856 | +0.21% | 1.3만 |
|---|
| 2026.05.07 | ₩69,480 | ₩70,004 | ₩69,467 | ₩70,004 | +0.75% | 1만 |
|---|
| 2026.05.06 | ₩69,400 | ₩69,574 | ₩69,212 | ₩69,480 | +0.12% | 1.4만 |
|---|
| 2026.05.05 | ₩70,728 | ₩70,903 | ₩70,581 | ₩70,782 | +0.08% | 1만 |
|---|
| 2026.05.04 | ₩70,205 | ₩70,326 | ₩69,963 | ₩70,084 | -0.17% | 2.3만 |
|---|
| 2026.05.01 | ₩69,588 | ₩70,218 | ₩69,454 | ₩70,071 | +0.69% | 9.3만 |
|---|
| 2026.04.30 | ₩69,749 | ₩70,071 | ₩69,413 | ₩69,548 | -0.29% | 5.6만 |
|---|
| 2026.04.29 | ₩72,848 | ₩73,183 | ₩72,633 | ₩73,089 | +0.33% | 1만 |
|---|
| 2026.04.28 | ₩72,445 | ₩72,553 | ₩72,311 | ₩72,526 | +0.11% | 6.5천 |
|---|
| 2026.04.27 | ₩71,922 | ₩72,298 | ₩71,922 | ₩72,298 | +0.52% | 2.3만 |
|---|
| 2026.04.24 | ₩72,284 | ₩72,499 | ₩71,949 | ₩72,110 | -0.24% | 1.5만 |
|---|
| 2026.04.23 | ₩72,204 | ₩72,445 | ₩71,815 | ₩72,445 | +0.33% | 2만 |
|---|
| 2026.04.22 | ₩71,895 | ₩72,244 | ₩71,855 | ₩72,244 | +0.49% | 1.3만 |
|---|
| 2026.04.21 | ₩71,707 | ₩72,298 | ₩71,707 | ₩72,298 | +0.82% | 1.4만 |
|---|
| 2026.04.20 | ₩71,399 | ₩71,694 | ₩71,171 | ₩71,493 | +0.13% | 2만 |
|---|
| 2026.04.17 | ₩71,251 | ₩71,278 | ₩69,829 | ₩69,829 | -2.00% | 18만 |
|---|
| 2026.04.16 | ₩71,614 | ₩71,895 | ₩71,614 | ₩71,868 | +0.36% | 2.2만 |
|---|
| 2026.04.15 | ₩71,533 | ₩71,707 | ₩71,412 | ₩71,640 | +0.15% | 2.5만 |
|---|
| 2026.04.14 | ₩71,385 | ₩71,493 | ₩71,238 | ₩71,399 | +0.02% | 4.6만 |
|---|
| 2026.04.13 | ₩72,177 | ₩72,257 | ₩71,614 | ₩71,949 | -0.32% | 1.2만 |
|---|
| 2026.04.10 | ₩71,654 | ₩71,949 | ₩71,600 | ₩71,949 | +0.41% | 1.9만 |
|---|
| 2026.04.09 | ₩72,848 | ₩72,848 | ₩71,211 | ₩71,654 | -1.64% | 7.6만 |
|---|
| 2026.04.08 | ₩70,728 | ₩71,761 | ₩70,728 | ₩71,211 | +0.68% | 27.7만 |
|---|
| 2026.04.07 | ₩72,231 | ₩72,392 | ₩72,070 | ₩72,070 | -0.22% | 3.9천 |
|---|
| 2026.04.06 | ₩71,922 | ₩72,204 | ₩71,895 | ₩72,177 | +0.35% | 1.6만 |
|---|
| 2026.04.02 | ₩71,976 | ₩72,029 | ₩71,801 | ₩71,989 | +0.02% | 1.6만 |
|---|
| 2026.04.01 | ₩71,050 | ₩71,359 | ₩70,943 | ₩71,265 | +0.30% | 1.3만 |
|---|
| 2026.03.31 | ₩71,479 | ₩71,573 | ₩71,077 | ₩71,077 | -0.56% | 2.6만 |
|---|
| 2026.03.30 | ₩71,815 | ₩72,070 | ₩71,815 | ₩72,070 | +0.35% | 2.8만 |
|---|
| 2026.03.27 | ₩72,137 | ₩72,620 | ₩72,137 | ₩72,432 | +0.41% | 1.7만 |
|---|
| 2026.03.26 | ₩71,801 | ₩72,137 | ₩71,801 | ₩72,123 | +0.45% | 1.8만 |
|---|
| 2026.03.25 | ₩71,345 | ₩71,801 | ₩71,345 | ₩71,667 | +0.45% | 1.7만 |
|---|
| 2026.03.24 | ₩73,344 | ₩73,344 | ₩71,037 | ₩71,224 | -2.89% | 2.5만 |
|---|
| 2026.03.23 | ₩70,970 | ₩71,037 | ₩70,473 | ₩70,715 | -0.36% | 1.3만 |
|---|
| 2026.03.20 | ₩71,131 | ₩71,520 | ₩71,037 | ₩71,426 | +0.41% | 2.4만 |
|---|
| 2026.03.19 | ₩71,050 | ₩71,171 | ₩69,762 | ₩69,990 | -1.49% | 13.3만 |
|---|
| 2026.03.18 | ₩71,775 | ₩72,097 | ₩71,640 | ₩72,083 | +0.43% | 3.1만 |
|---|
| 2026.03.17 | ₩71,050 | ₩71,345 | ₩71,050 | ₩71,251 | +0.28% | 1.6만 |
|---|
| 2026.03.16 | ₩71,426 | ₩71,560 | ₩71,117 | ₩71,385 | -0.06% | 1.3만 |
|---|
| 2026.03.13 | ₩70,017 | ₩71,842 | ₩68,595 | ₩71,815 | +2.57% | 1.9만 |
|---|
| 2026.03.12 | ₩71,184 | ₩71,560 | ₩71,171 | ₩71,466 | +0.40% | 1.4만 |
|---|
| 2026.03.11 | ₩70,782 | ₩71,828 | ₩70,406 | ₩71,184 | +0.57% | 2만 |
|---|
| 2026.03.10 | ₩69,963 | ₩70,339 | ₩69,735 | ₩70,312 | +0.50% | 1.7만 |
|---|
| 2026.03.09 | ₩70,567 | ₩70,567 | ₩69,963 | ₩70,111 | -0.65% | 1만 |
|---|
| 2026.03.06 | ₩70,057 | ₩70,124 | ₩69,843 | ₩70,111 | +0.08% | 4.8만 |
|---|
| 2026.03.05 | ₩69,883 | ₩70,084 | ₩69,735 | ₩69,843 | -0.06% | 2.9만 |
|---|
| 2026.03.04 | ₩69,467 | ₩69,708 | ₩69,293 | ₩69,427 | -0.06% | 9.9천 |
|---|
| 2026.03.03 | ₩70,030 | ₩70,044 | ₩69,749 | ₩69,910 | -0.17% | 4만 |
|---|
| 2026.03.02 | ₩69,735 | ₩69,963 | ₩69,494 | ₩69,735 | 0.00% | 5.7만 |
|---|
| 2026.02.27 | ₩68,421 | ₩68,622 | ₩68,407 | ₩68,622 | +0.29% | 6.4천 |
|---|
| 2026.02.26 | ₩68,474 | ₩68,743 | ₩68,286 | ₩68,447 | -0.04% | 1.4만 |
|---|
| 2026.02.25 | ₩68,823 | ₩68,823 | ₩68,582 | ₩68,769 | -0.08% | 2만 |
|---|
| 2026.02.24 | ₩68,421 | ₩68,421 | ₩67,924 | ₩68,193 | -0.33% | 1.6만 |
|---|
| 2026.02.23 | ₩67,280 | ₩69,024 | ₩66,797 | ₩67,696 | +0.62% | 7.6천 |
|---|
| 2026.02.20 | ₩67,803 | ₩67,803 | ₩67,186 | ₩67,455 | -0.51% | 9.7천 |
|---|
| 2026.02.19 | ₩67,629 | ₩67,629 | ₩67,388 | ₩67,468 | -0.24% | 1.5만 |
|---|
| 2026.02.18 | ₩66,797 | ₩67,240 | ₩66,690 | ₩67,173 | +0.56% | 6.5만 |
|---|
| 2026.02.17 | ₩66,006 | ₩66,381 | ₩65,804 | ₩65,845 | -0.24% | 3만 |
|---|
| 2026.02.13 | ₩65,456 | ₩65,737 | ₩65,254 | ₩65,402 | -0.08% | 5.5천 |
|---|
| 2026.02.12 | ₩65,737 | ₩65,737 | ₩65,161 | ₩65,348 | -0.59% | 1.5만 |
|---|
| 2026.02.11 | ₩66,261 | ₩66,274 | ₩65,161 | ₩65,670 | -0.89% | 4.3만 |
|---|
| 2026.02.10 | ₩66,838 | ₩66,918 | ₩66,529 | ₩66,757 | -0.12% | 5.2만 |
|---|
| 2026.02.09 | ₩67,803 | ₩68,273 | ₩67,777 | ₩68,085 | +0.42% | 6.1만 |
|---|
| 2026.02.06 | ₩68,957 | ₩69,158 | ₩68,810 | ₩69,158 | +0.29% | 2.8만 |
|---|
| 2026.02.05 | ₩68,877 | ₩69,105 | ₩68,783 | ₩68,930 | +0.08% | 3.1만 |
|---|
| 2026.02.04 | ₩68,514 | ₩68,930 | ₩68,447 | ₩68,930 | +0.61% | 2.4만 |
|---|
| 2026.02.03 | ₩68,085 | ₩68,085 | ₩67,750 | ₩67,803 | -0.41% | 3만 |
|---|
| 2026.02.02 | ₩67,428 | ₩67,978 | ₩66,596 | ₩67,656 | +0.34% | 9만 |
|---|
| 2026.01.30 | ₩66,717 | ₩67,012 | ₩66,516 | ₩67,012 | +0.44% | 2.2만 |
|---|
| 2026.01.29 | ₩65,697 | ₩65,724 | ₩65,254 | ₩65,496 | -0.31% | 1만 |
|---|
| 2026.01.28 | ₩65,134 | ₩66,153 | ₩65,026 | ₩65,804 | +1.03% | 2.6만 |
|---|
| 2026.01.27 | ₩65,496 | ₩65,670 | ₩64,624 | ₩64,798 | -1.07% | 7.7만 |
|---|
| 2026.01.26 | ₩66,153 | ₩66,489 | ₩65,925 | ₩66,287 | +0.20% | 16.6만 |
|---|
| 2026.01.23 | ₩70,030 | ₩70,138 | ₩67,669 | ₩67,817 | -3.16% | 14.5만 |
|---|
| 2026.01.22 | ₩70,379 | ₩70,379 | ₩70,057 | ₩70,272 | -0.15% | 3.2만 |
|---|
| 2026.01.21 | ₩69,802 | ₩70,245 | ₩69,776 | ₩70,165 | +0.52% | 4.6만 |
|---|
| 2026.01.20 | ₩69,762 | ₩70,044 | ₩69,641 | ₩69,977 | +0.31% | 3.3만 |
|---|
| 2026.01.16 | ₩69,749 | ₩69,950 | ₩69,534 | ₩69,789 | +0.06% | 8.9만 |
|---|
| 2026.01.15 | ₩70,352 | ₩70,513 | ₩70,138 | ₩70,420 | +0.10% | 1.4만 |
|---|
| 2026.01.14 | ₩69,937 | ₩70,285 | ₩69,829 | ₩70,218 | +0.40% | 2만 |
|---|
| 2026.01.13 | ₩70,460 | ₩70,715 | ₩70,460 | ₩70,661 | +0.29% | 3.1만 |
|---|
| 2026.01.12 | ₩69,668 | ₩69,843 | ₩69,588 | ₩69,843 | +0.25% | 6.8천 |
|---|
| 2026.01.09 | ₩69,628 | ₩69,735 | ₩69,534 | ₩69,534 | -0.13% | 1.7만 |
|---|
| 2026.01.08 | ₩68,796 | ₩68,796 | ₩68,595 | ₩68,769 | -0.04% | 1.1만 |
|---|
| 2026.01.07 | ₩68,233 | ₩68,608 | ₩68,018 | ₩68,568 | +0.49% | 2.3만 |
|---|
| 2026.01.06 | ₩68,206 | ₩68,461 | ₩68,112 | ₩68,340 | +0.20% | 3.6만 |
|---|
| 2026.01.05 | ₩68,501 | ₩68,514 | ₩67,884 | ₩68,018 | -0.71% | 4.6만 |
|---|
| 2026.01.02 | ₩68,421 | ₩68,582 | ₩68,260 | ₩68,528 | +0.16% | 1.4만 |
|---|
| 2025.12.31 | ₩68,514 | ₩68,622 | ₩68,273 | ₩68,286 | -0.33% | 2.2만 |
|---|
| 2025.12.30 | ₩67,991 | ₩68,246 | ₩67,938 | ₩68,125 | +0.20% | 3.1만 |
|---|
| 2025.12.29 | ₩67,857 | ₩67,924 | ₩67,589 | ₩67,750 | -0.16% | 2.7만 |
|---|
| 2025.12.26 | ₩67,938 | ₩68,179 | ₩66,663 | ₩68,058 | +0.18% | 1.5만 |
|---|
| 2025.12.24 | ₩67,495 | ₩67,669 | ₩67,334 | ₩67,535 | +0.06% | 9.1천 |
|---|
| 2025.12.23 | ₩67,897 | ₩68,045 | ₩67,750 | ₩67,790 | -0.16% | 3만 |
|---|
| 2025.12.22 | ₩68,407 | ₩68,501 | ₩68,300 | ₩68,380 | -0.04% | 3.4만 |
|---|
| 2025.12.19 | ₩68,622 | ₩69,051 | ₩68,622 | ₩69,038 | +0.61% | 4.5만 |
|---|
| 2025.12.18 | ₩66,999 | ₩67,307 | ₩66,999 | ₩67,227 | +0.34% | 2.5만 |
|---|
| 2025.12.17 | ₩67,119 | ₩67,253 | ₩67,025 | ₩67,253 | +0.20% | 1.3만 |
|---|
| 2025.12.16 | ₩66,435 | ₩66,516 | ₩66,234 | ₩66,422 | -0.02% | 2.5만 |
|---|
| 2025.12.15 | ₩66,609 | ₩66,958 | ₩66,328 | ₩66,811 | +0.30% | 3.1만 |
|---|
| 2025.12.12 | ₩67,414 | ₩67,441 | ₩67,146 | ₩67,200 | -0.32% | 1.9만 |
|---|
| 2025.12.11 | ₩66,650 | ₩67,092 | ₩66,542 | ₩66,999 | +0.52% | 3.6만 |
|---|
| 2025.12.10 | ₩67,951 | ₩67,951 | ₩66,596 | ₩67,361 | -0.87% | 7.1만 |
|---|
| 2025.12.09 | ₩67,817 | ₩68,179 | ₩67,696 | ₩68,125 | +0.45% | 9.6만 |
|---|
| 2025.12.08 | ₩66,905 | ₩67,361 | ₩66,905 | ₩67,253 | +0.52% | 28.3만 |
|---|
| 2025.12.05 | ₩66,730 | ₩66,864 | ₩66,609 | ₩66,757 | +0.04% | 6.1만 |
|---|
| 2025.12.04 | ₩66,207 | ₩66,583 | ₩66,100 | ₩66,516 | +0.47% | 11.2만 |
|---|
| 2025.12.03 | ₩66,864 | ₩66,999 | ₩66,381 | ₩66,502 | -0.54% | 7.9만 |
|---|
| 2025.12.02 | ₩67,361 | ₩67,508 | ₩67,092 | ₩67,146 | -0.32% | 7.4만 |
|---|
| 2025.12.01 | ₩66,435 | ₩67,052 | ₩66,341 | ₩66,891 | +0.69% | 12.4만 |
|---|
| 2025.11.28 | ₩67,602 | ₩67,602 | ₩67,294 | ₩67,549 | -0.08% | 2.6만 |
|---|
| 2025.11.26 | ₩67,817 | ₩67,817 | ₩67,468 | ₩67,602 | -0.32% | 4만 |
|---|
| 2025.11.25 | ₩67,455 | ₩67,468 | ₩65,335 | ₩67,280 | -0.26% | 5.7만 |
|---|
| 2025.11.24 | ₩68,045 | ₩68,152 | ₩67,817 | ₩67,897 | -0.22% | 6.8만 |
|---|
| 2025.11.21 | ₩67,924 | ₩67,964 | ₩67,361 | ₩67,455 | -0.69% | 5.8만 |
|---|
| 2025.11.20 | ₩68,595 | ₩68,810 | ₩68,300 | ₩68,447 | -0.22% | 7.2만 |
|---|
| 2025.11.19 | ₩67,455 | ₩67,991 | ₩65,724 | ₩67,871 | +0.62% | 11만 |
|---|
| 2025.11.18 | ₩66,556 | ₩66,824 | ₩66,301 | ₩66,636 | +0.12% | 1.7만 |
|---|
| 2025.11.17 | ₩66,207 | ₩66,462 | ₩66,153 | ₩66,448 | +0.36% | 2.8만 |
|---|
| 2025.11.14 | ₩65,389 | ₩66,006 | ₩65,322 | ₩65,858 | +0.72% | 4.1만 |
|---|
| 2025.11.13 | ₩65,845 | ₩65,858 | ₩65,523 | ₩65,845 | 0.00% | 5.3만 |
|---|
| 2025.11.12 | ₩66,113 | ₩66,663 | ₩65,737 | ₩66,663 | +0.83% | 3만 |
|---|
| 2025.11.11 | ₩65,187 | ₩65,737 | ₩65,120 | ₩65,737 | +0.84% | 3.9만 |
|---|
| 2025.11.10 | ₩65,362 | ₩65,429 | ₩65,214 | ₩65,362 | 0.00% | 4.5만 |
|---|
| 2025.11.07 | ₩64,651 | ₩65,241 | ₩64,409 | ₩64,785 | +0.21% | 6만 |
|---|
| 2025.11.06 | ₩64,758 | ₩64,852 | ₩64,248 | ₩64,463 | -0.46% | 10.8만 |
|---|
| 2025.11.05 | ₩64,852 | ₩65,456 | ₩64,825 | ₩65,308 | +0.70% | 5.4만 |
|---|
| 2025.11.04 | ₩64,745 | ₩64,879 | ₩64,597 | ₩64,825 | +0.12% | 1.5만 |
|---|
| 2025.11.03 | ₩65,348 | ₩65,348 | ₩65,120 | ₩65,335 | -0.02% | 3.2만 |
|---|
| 2025.10.31 | ₩65,201 | ₩65,268 | ₩65,000 | ₩65,201 | 0.00% | 2.9만 |
|---|
| 2025.10.30 | ₩65,335 | ₩65,362 | ₩65,080 | ₩65,093 | -0.37% | 5.5만 |
|---|
| 2025.10.29 | ₩63,323 | ₩64,262 | ₩63,323 | ₩64,101 | +1.23% | 5.4만 |
|---|
| 2025.10.28 | ₩63,577 | ₩63,577 | ₩63,309 | ₩63,363 | -0.34% | 5만 |
|---|
| 2025.10.27 | ₩64,101 | ₩64,302 | ₩64,047 | ₩64,047 | -0.08% | 1.1만 |
|---|
| 2025.10.24 | ₩64,020 | ₩64,074 | ₩63,940 | ₩63,993 | -0.04% | 2.7만 |
|---|
| 2025.10.23 | ₩63,765 | ₩63,967 | ₩63,712 | ₩63,752 | -0.02% | 2.2만 |
|---|
| 2025.10.22 | ₩63,296 | ₩63,296 | ₩61,927 | ₩63,242 | -0.08% | 16.6만 |
|---|
| 2025.10.21 | ₩63,229 | ₩63,242 | ₩62,893 | ₩63,229 | 0.00% | 6.7만 |
|---|
| 2025.10.20 | ₩62,249 | ₩62,370 | ₩62,008 | ₩62,155 | -0.15% | 7만 |
|---|
| 2025.10.17 | ₩61,766 | ₩62,142 | ₩61,766 | ₩62,115 | +0.56% | 6.2만 |
|---|
| 2025.10.16 | ₩62,612 | ₩62,665 | ₩61,793 | ₩61,994 | -0.99% | 15만 |
|---|
| 2025.10.15 | ₩62,893 | ₩63,041 | ₩62,451 | ₩62,652 | -0.38% | 21.2만 |
|---|
| 2025.10.14 | ₩63,095 | ₩63,229 | ₩62,853 | ₩62,880 | -0.34% | 1.3만 |
|---|
| 2025.10.13 | ₩63,296 | ₩63,497 | ₩63,255 | ₩63,376 | +0.13% | 1.2만 |
|---|
| 2025.10.10 | ₩63,765 | ₩63,765 | ₩62,518 | ₩62,746 | -1.60% | 8.3만 |
|---|