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 | ₩73,240 | ₩73,240 | ₩73,079 | ₩73,119 | -0.16% | 4.7천 |
| 2026.10.08 | ₩73,119 | ₩73,160 | ₩72,462 | ₩72,824 | -0.40% | 1.5만 |
| 2026.10.07 | ₩73,106 | ₩73,119 | ₩72,784 | ₩72,851 | -0.35% | 1.6만 |
| 2026.10.06 | ₩72,771 | ₩72,972 | ₩72,771 | ₩72,932 | +0.22% | 9.3천 |
| 2026.10.05 | ₩73,039 | ₩73,039 | ₩72,704 | ₩72,704 | -0.46% | 1.3만 |
| 2026.10.02 | ₩72,194 | ₩72,663 | ₩72,194 | ₩72,556 | +0.50% | 1.2만 |
| 2026.10.01 | ₩72,704 | ₩72,918 | ₩72,207 | ₩72,824 | +0.17% | 1.4만 |
| 2026.09.30 | ₩71,644 | ₩72,140 | ₩71,617 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,140 |
| +0.69% |
| 9.8천 |
| 2026.09.29 | ₩72,154 | ₩72,275 | ₩71,939 | ₩72,087 | -0.09% | 1.2만 |
|---|
| 2026.09.28 | ₩71,872 | ₩72,207 | ₩71,819 | ₩72,207 | +0.47% | 1.2만 |
|---|
| 2026.09.25 | ₩71,778 | ₩72,127 | ₩71,738 | ₩71,939 | +0.22% | 9.4천 |
|---|
| 2026.09.24 | ₩73,428 | ₩73,535 | ₩73,294 | ₩73,428 | 0.00% | 8.8천 |
|---|
| 2026.09.23 | ₩72,596 | ₩72,985 | ₩72,596 | ₩72,878 | +0.39% | 7.2천 |
|---|
| 2026.09.22 | ₩71,805 | ₩72,261 | ₩71,805 | ₩72,167 | +0.50% | 7.8천 |
|---|
| 2026.09.21 | ₩71,939 | ₩72,154 | ₩71,939 | ₩72,073 | +0.19% | 8.3천 |
|---|
| 2026.09.18 | ₩72,382 | ₩72,476 | ₩71,376 | ₩71,403 | -1.35% | 2만 |
|---|
| 2026.09.17 | ₩70,531 | ₩70,840 | ₩70,437 | ₩70,706 | +0.25% | 7.9천 |
|---|
| 2026.09.16 | ₩69,995 | ₩70,934 | ₩69,888 | ₩70,826 | +1.19% | 3.7천 |
|---|
| 2026.09.15 | ₩69,834 | ₩69,968 | ₩69,727 | ₩69,888 | +0.08% | 5.7천 |
|---|
| 2026.09.14 | ₩69,633 | ₩69,754 | ₩69,003 | ₩69,244 | -0.56% | 8.3천 |
|---|
| 2026.09.11 | ₩68,399 | ₩68,681 | ₩68,372 | ₩68,614 | +0.31% | 7.4천 |
|---|
| 2026.09.10 | ₩69,083 | ₩69,271 | ₩68,788 | ₩69,150 | +0.10% | 1.1만 |
|---|
| 2026.09.09 | ₩68,265 | ₩68,627 | ₩68,171 | ₩68,520 | +0.37% | 2.5만 |
|---|
| 2026.09.08 | ₩68,587 | ₩69,244 | ₩68,386 | ₩68,895 | +0.45% | 2.2만 |
|---|
| 2026.09.04 | ₩70,491 | ₩70,934 | ₩70,491 | ₩70,853 | +0.51% | 9.4천 |
|---|
| 2026.09.03 | ₩70,263 | ₩70,706 | ₩69,995 | ₩70,357 | +0.13% | 3.9만 |
|---|
| 2026.09.02 | ₩73,334 | ₩73,468 | ₩72,972 | ₩73,240 | -0.13% | 9.4천 |
|---|
| 2026.09.01 | ₩74,460 | ₩74,594 | ₩74,272 | ₩74,594 | +0.18% | 2.8만 |
|---|
| 2026.08.31 | ₩74,205 | ₩74,205 | ₩74,044 | ₩74,085 | -0.16% | 5.7천 |
|---|
| 2026.08.28 | ₩73,910 | ₩74,487 | ₩73,910 | ₩74,326 | +0.56% | 1만 |
|---|
| 2026.08.27 | ₩73,669 | ₩73,790 | ₩73,589 | ₩73,709 | +0.05% | 6.6천 |
|---|
| 2026.08.26 | ₩73,656 | ₩73,763 | ₩73,629 | ₩73,709 | +0.07% | 1.1만 |
|---|
| 2026.08.25 | ₩73,535 | ₩73,575 | ₩73,387 | ₩73,508 | -0.04% | 1.7만 |
|---|
| 2026.08.24 | ₩73,374 | ₩73,441 | ₩72,958 | ₩73,320 | -0.07% | 1.5만 |
|---|
| 2026.08.21 | ₩73,039 | ₩73,334 | ₩73,039 | ₩73,200 | +0.22% | 2.1만 |
|---|
| 2026.08.20 | ₩72,932 | ₩73,374 | ₩72,744 | ₩73,133 | +0.28% | 2.2만 |
|---|
| 2026.08.19 | ₩72,610 | ₩72,744 | ₩72,342 | ₩72,342 | -0.37% | 3.3만 |
|---|
| 2026.08.18 | ₩73,763 | ₩73,857 | ₩73,669 | ₩73,857 | +0.13% | 2.1만 |
|---|
| 2026.08.17 | ₩73,455 | ₩73,736 | ₩73,387 | ₩73,669 | +0.29% | 1만 |
|---|
| 2026.08.14 | ₩73,079 | ₩73,522 | ₩72,999 | ₩73,414 | +0.46% | 1.7만 |
|---|
| 2026.08.13 | ₩73,428 | ₩73,629 | ₩73,253 | ₩73,548 | +0.16% | 9.9천 |
|---|
| 2026.08.12 | ₩72,999 | ₩73,642 | ₩72,999 | ₩73,589 | +0.81% | 1.1만 |
|---|
| 2026.08.11 | ₩73,240 | ₩73,414 | ₩73,240 | ₩73,387 | +0.20% | 1.3만 |
|---|
| 2026.08.10 | ₩73,092 | ₩73,361 | ₩72,958 | ₩73,307 | +0.29% | 2.5만 |
|---|
| 2026.08.07 | ₩71,671 | ₩72,140 | ₩71,604 | ₩71,805 | +0.19% | 4.8만 |
|---|
| 2026.08.06 | ₩72,114 | ₩72,677 | ₩72,006 | ₩72,623 | +0.71% | 3.2만 |
|---|
| 2026.08.05 | ₩71,738 | ₩71,953 | ₩71,577 | ₩71,939 | +0.28% | 2.1만 |
|---|
| 2026.08.04 | ₩71,604 | ₩71,966 | ₩71,336 | ₩71,953 | +0.49% | 4.3만 |
|---|
| 2026.08.03 | ₩70,639 | ₩71,162 | ₩70,531 | ₩71,054 | +0.59% | 17.3만 |
|---|
| 2026.07.31 | ₩73,455 | ₩73,763 | ₩72,261 | ₩73,227 | -0.31% | 5만 |
|---|
| 2026.07.30 | ₩76,686 | ₩76,780 | ₩71,966 | ₩73,843 | -3.71% | 9.7만 |
|---|
| 2026.07.29 | ₩77,544 | ₩77,665 | ₩77,035 | ₩77,236 | -0.40% | 2.4만 |
|---|
| 2026.07.28 | ₩77,652 | ₩77,652 | ₩77,437 | ₩77,638 | -0.02% | 7.9천 |
|---|
| 2026.07.27 | ₩77,491 | ₩77,504 | ₩77,182 | ₩77,383 | -0.14% | 1.3만 |
|---|
| 2026.07.24 | ₩77,611 | ₩77,611 | ₩77,383 | ₩77,531 | -0.10% | 2.4만 |
|---|
| 2026.07.23 | ₩77,450 | ₩77,638 | ₩77,424 | ₩77,544 | +0.12% | 2.2만 |
|---|
| 2026.07.22 | ₩76,713 | ₩76,887 | ₩76,713 | ₩76,753 | +0.05% | 1.1만 |
|---|
| 2026.07.21 | ₩76,445 | ₩76,874 | ₩76,445 | ₩76,753 | +0.40% | 1.1만 |
|---|
| 2026.07.20 | ₩76,109 | ₩76,244 | ₩76,096 | ₩76,123 | +0.02% | 1.2만 |
|---|
| 2026.07.17 | ₩76,042 | ₩76,150 | ₩76,002 | ₩76,002 | -0.05% | 9.8천 |
|---|
| 2026.07.16 | ₩75,949 | ₩76,190 | ₩75,895 | ₩76,069 | +0.16% | 2.5만 |
|---|
| 2026.07.15 | ₩75,922 | ₩75,922 | ₩75,560 | ₩75,747 | -0.23% | 1.2만 |
|---|
| 2026.07.14 | ₩75,493 | ₩75,814 | ₩75,493 | ₩75,734 | +0.32% | 2.4만 |
|---|
| 2026.07.13 | ₩75,707 | ₩76,042 | ₩75,573 | ₩75,573 | -0.18% | 2.4만 |
|---|
| 2026.07.10 | ₩75,359 | ₩75,439 | ₩74,916 | ₩75,278 | -0.11% | 3.5만 |
|---|
| 2026.07.09 | ₩75,922 | ₩76,042 | ₩75,828 | ₩75,868 | -0.07% | 15.8만 |
|---|
| 2026.07.08 | ₩76,136 | ₩76,203 | ₩75,962 | ₩75,989 | -0.19% | 3.2만 |
|---|
| 2026.07.07 | ₩75,519 | ₩75,922 | ₩75,412 | ₩75,654 | +0.18% | 2.3만 |
|---|
| 2026.07.06 | ₩75,828 | ₩75,975 | ₩75,466 | ₩75,680 | -0.19% | 7.5만 |
|---|
| 2026.07.02 | ₩74,769 | ₩75,479 | ₩74,447 | ₩74,929 | +0.22% | 21.8만 |
|---|
| 2026.07.01 | ₩76,029 | ₩76,056 | ₩75,587 | ₩76,042 | +0.02% | 5.7만 |
|---|
| 2026.06.30 | ₩75,788 | ₩76,016 | ₩75,761 | ₩75,922 | +0.18% | 3만 |
|---|
| 2026.06.29 | ₩75,292 | ₩75,412 | ₩75,265 | ₩75,318 | +0.04% | 9.6천 |
|---|
| 2026.06.26 | ₩75,037 | ₩75,224 | ₩74,943 | ₩75,131 | +0.13% | 1.3만 |
|---|
| 2026.06.25 | ₩74,983 | ₩75,184 | ₩74,983 | ₩75,090 | +0.14% | 4.6천 |
|---|
| 2026.06.24 | ₩75,104 | ₩75,238 | ₩75,077 | ₩75,117 | +0.02% | 1.1만 |
|---|
| 2026.06.23 | ₩74,782 | ₩74,929 | ₩74,769 | ₩74,822 | +0.05% | 2.7만 |
|---|
| 2026.06.22 | ₩75,090 | ₩75,224 | ₩74,420 | ₩74,929 | -0.21% | 1.5만 |
|---|
| 2026.06.18 | ₩74,071 | ₩75,023 | ₩74,071 | ₩74,634 | +0.76% | 1.3만 |
|---|
| 2026.06.17 | ₩73,723 | ₩74,152 | ₩73,522 | ₩73,977 | +0.35% | 8.3천 |
|---|
| 2026.06.16 | ₩73,629 | ₩73,803 | ₩73,629 | ₩73,790 | +0.22% | 8.8천 |
|---|
| 2026.06.15 | ₩73,414 | ₩73,709 | ₩73,307 | ₩73,629 | +0.29% | 6.6천 |
|---|
| 2026.06.12 | ₩75,721 | ₩75,721 | ₩70,773 | ₩73,441 | -3.01% | 2.2만 |
|---|
| 2026.06.11 | ₩70,089 | ₩74,138 | ₩70,089 | ₩72,757 | +3.81% | 3.6만 |
|---|
| 2026.06.10 | ₩73,615 | ₩73,830 | ₩73,602 | ₩73,830 | +0.29% | 1.4만 |
|---|
| 2026.06.09 | ₩73,401 | ₩73,669 | ₩73,012 | ₩73,589 | +0.26% | 1.7만 |
|---|
| 2026.06.08 | ₩73,253 | ₩73,455 | ₩73,253 | ₩73,401 | +0.20% | 1.3만 |
|---|
| 2026.06.05 | ₩73,387 | ₩73,723 | ₩73,294 | ₩73,401 | +0.02% | 1.7만 |
|---|
| 2026.06.04 | ₩73,106 | ₩73,213 | ₩72,999 | ₩73,146 | +0.06% | 9.4천 |
|---|
| 2026.06.03 | ₩73,106 | ₩73,213 | ₩73,066 | ₩73,146 | +0.06% | 1.5만 |
|---|
| 2026.06.02 | ₩72,905 | ₩73,092 | ₩72,905 | ₩73,025 | +0.17% | 7.8천 |
|---|
| 2026.06.01 | ₩72,771 | ₩73,012 | ₩72,730 | ₩73,012 | +0.33% | 4.9만 |
|---|
| 2026.05.29 | ₩72,435 | ₩72,462 | ₩72,328 | ₩72,409 | -0.04% | 1.3만 |
|---|
| 2026.05.28 | ₩72,462 | ₩72,556 | ₩72,275 | ₩72,301 | -0.22% | 1.2만 |
|---|
| 2026.05.27 | ₩72,435 | ₩72,583 | ₩72,435 | ₩72,570 | +0.19% | 5.8천 |
|---|
| 2026.05.26 | ₩72,288 | ₩72,409 | ₩72,288 | ₩72,395 | +0.15% | 1.1만 |
|---|
| 2026.05.22 | ₩72,047 | ₩72,248 | ₩72,047 | ₩72,248 | +0.28% | 6.4천 |
|---|
| 2026.05.21 | ₩72,328 | ₩72,328 | ₩71,912 | ₩72,006 | -0.44% | 1.8만 |
|---|
| 2026.05.20 | ₩72,060 | ₩72,181 | ₩71,658 | ₩71,859 | -0.28% | 2.1만 |
|---|
| 2026.05.19 | ₩72,114 | ₩72,154 | ₩71,752 | ₩72,020 | -0.13% | 8.5천 |
|---|
| 2026.05.18 | ₩71,725 | ₩72,087 | ₩71,711 | ₩71,819 | +0.13% | 4.4만 |
|---|
| 2026.05.15 | ₩71,644 | ₩71,872 | ₩71,644 | ₩71,832 | +0.26% | 2.2만 |
|---|
| 2026.05.14 | ₩71,068 | ₩71,430 | ₩70,451 | ₩71,416 | +0.49% | 7.7천 |
|---|
| 2026.05.13 | ₩70,893 | ₩70,974 | ₩70,880 | ₩70,880 | -0.02% | 1.2만 |
|---|
| 2026.05.12 | ₩70,665 | ₩70,786 | ₩70,598 | ₩70,719 | +0.08% | 9.5천 |
|---|
| 2026.05.11 | ₩70,169 | ₩70,572 | ₩70,089 | ₩70,344 | +0.25% | 1.3만 |
|---|
| 2026.05.08 | ₩69,673 | ₩69,834 | ₩69,552 | ₩69,821 | +0.21% | 1.3만 |
|---|
| 2026.05.07 | ₩69,445 | ₩69,968 | ₩69,432 | ₩69,968 | +0.75% | 1만 |
|---|
| 2026.05.06 | ₩69,365 | ₩69,539 | ₩69,177 | ₩69,445 | +0.12% | 1.4만 |
|---|
| 2026.05.05 | ₩70,692 | ₩70,867 | ₩70,545 | ₩70,746 | +0.08% | 1만 |
|---|
| 2026.05.04 | ₩70,169 | ₩70,290 | ₩69,928 | ₩70,049 | -0.17% | 2.3만 |
|---|
| 2026.05.01 | ₩69,552 | ₩70,183 | ₩69,418 | ₩70,035 | +0.69% | 9.3만 |
|---|
| 2026.04.30 | ₩69,713 | ₩70,035 | ₩69,378 | ₩69,512 | -0.29% | 5.6만 |
|---|
| 2026.04.29 | ₩72,811 | ₩73,146 | ₩72,596 | ₩73,052 | +0.33% | 1만 |
|---|
| 2026.04.28 | ₩72,409 | ₩72,516 | ₩72,275 | ₩72,489 | +0.11% | 6.5천 |
|---|
| 2026.04.27 | ₩71,886 | ₩72,261 | ₩71,886 | ₩72,261 | +0.52% | 2.3만 |
|---|
| 2026.04.24 | ₩72,248 | ₩72,462 | ₩71,912 | ₩72,073 | -0.24% | 1.5만 |
|---|
| 2026.04.23 | ₩72,167 | ₩72,409 | ₩71,778 | ₩72,409 | +0.33% | 2만 |
|---|
| 2026.04.22 | ₩71,859 | ₩72,207 | ₩71,819 | ₩72,207 | +0.49% | 1.3만 |
|---|
| 2026.04.21 | ₩71,671 | ₩72,261 | ₩71,671 | ₩72,261 | +0.82% | 1.4만 |
|---|
| 2026.04.20 | ₩71,363 | ₩71,658 | ₩71,135 | ₩71,457 | +0.13% | 2만 |
|---|
| 2026.04.17 | ₩71,215 | ₩71,242 | ₩69,794 | ₩69,794 | -2.00% | 18만 |
|---|
| 2026.04.16 | ₩71,577 | ₩71,859 | ₩71,577 | ₩71,832 | +0.36% | 2.2만 |
|---|
| 2026.04.15 | ₩71,497 | ₩71,671 | ₩71,376 | ₩71,604 | +0.15% | 2.5만 |
|---|
| 2026.04.14 | ₩71,349 | ₩71,457 | ₩71,202 | ₩71,363 | +0.02% | 4.6만 |
|---|
| 2026.04.13 | ₩72,140 | ₩72,221 | ₩71,577 | ₩71,912 | -0.32% | 1.2만 |
|---|
| 2026.04.10 | ₩71,617 | ₩71,912 | ₩71,564 | ₩71,912 | +0.41% | 1.9만 |
|---|
| 2026.04.09 | ₩72,811 | ₩72,811 | ₩71,175 | ₩71,617 | -1.64% | 7.6만 |
|---|
| 2026.04.08 | ₩70,692 | ₩71,725 | ₩70,692 | ₩71,175 | +0.68% | 27.7만 |
|---|
| 2026.04.07 | ₩72,194 | ₩72,355 | ₩72,033 | ₩72,033 | -0.22% | 3.9천 |
|---|
| 2026.04.06 | ₩71,886 | ₩72,167 | ₩71,859 | ₩72,140 | +0.35% | 1.6만 |
|---|
| 2026.04.02 | ₩71,939 | ₩71,993 | ₩71,765 | ₩71,953 | +0.02% | 1.6만 |
|---|
| 2026.04.01 | ₩71,014 | ₩71,322 | ₩70,907 | ₩71,229 | +0.30% | 1.3만 |
|---|
| 2026.03.31 | ₩71,443 | ₩71,537 | ₩71,041 | ₩71,041 | -0.56% | 2.6만 |
|---|
| 2026.03.30 | ₩71,778 | ₩72,033 | ₩71,778 | ₩72,033 | +0.35% | 2.8만 |
|---|
| 2026.03.27 | ₩72,100 | ₩72,583 | ₩72,100 | ₩72,395 | +0.41% | 1.7만 |
|---|
| 2026.03.26 | ₩71,765 | ₩72,100 | ₩71,765 | ₩72,087 | +0.45% | 1.8만 |
|---|
| 2026.03.25 | ₩71,309 | ₩71,765 | ₩71,309 | ₩71,631 | +0.45% | 1.7만 |
|---|
| 2026.03.24 | ₩73,307 | ₩73,307 | ₩71,001 | ₩71,188 | -2.89% | 2.5만 |
|---|
| 2026.03.23 | ₩70,934 | ₩71,001 | ₩70,437 | ₩70,679 | -0.36% | 1.3만 |
|---|
| 2026.03.20 | ₩71,095 | ₩71,483 | ₩71,001 | ₩71,390 | +0.41% | 2.4만 |
|---|
| 2026.03.19 | ₩71,014 | ₩71,135 | ₩69,727 | ₩69,955 | -1.49% | 13.3만 |
|---|
| 2026.03.18 | ₩71,738 | ₩72,060 | ₩71,604 | ₩72,047 | +0.43% | 3.1만 |
|---|
| 2026.03.17 | ₩71,014 | ₩71,309 | ₩71,014 | ₩71,215 | +0.28% | 1.6만 |
|---|
| 2026.03.16 | ₩71,390 | ₩71,524 | ₩71,081 | ₩71,349 | -0.06% | 1.3만 |
|---|
| 2026.03.13 | ₩69,982 | ₩71,805 | ₩68,560 | ₩71,778 | +2.57% | 1.9만 |
|---|
| 2026.03.12 | ₩71,148 | ₩71,524 | ₩71,135 | ₩71,430 | +0.40% | 1.4만 |
|---|
| 2026.03.11 | ₩70,746 | ₩71,792 | ₩70,370 | ₩71,148 | +0.57% | 2만 |
|---|
| 2026.03.10 | ₩69,928 | ₩70,303 | ₩69,700 | ₩70,277 | +0.50% | 1.7만 |
|---|
| 2026.03.09 | ₩70,531 | ₩70,531 | ₩69,928 | ₩70,075 | -0.65% | 1만 |
|---|
| 2026.03.06 | ₩70,022 | ₩70,089 | ₩69,807 | ₩70,075 | +0.08% | 4.8만 |
|---|
| 2026.03.05 | ₩69,847 | ₩70,049 | ₩69,700 | ₩69,807 | -0.06% | 2.9만 |
|---|
| 2026.03.04 | ₩69,432 | ₩69,673 | ₩69,257 | ₩69,392 | -0.06% | 9.9천 |
|---|
| 2026.03.03 | ₩69,995 | ₩70,008 | ₩69,713 | ₩69,874 | -0.17% | 4만 |
|---|
| 2026.03.02 | ₩69,700 | ₩69,928 | ₩69,459 | ₩69,700 | 0.00% | 5.7만 |
|---|
| 2026.02.27 | ₩68,386 | ₩68,587 | ₩68,372 | ₩68,587 | +0.29% | 6.4천 |
|---|
| 2026.02.26 | ₩68,440 | ₩68,708 | ₩68,252 | ₩68,413 | -0.04% | 1.4만 |
|---|
| 2026.02.25 | ₩68,788 | ₩68,788 | ₩68,547 | ₩68,735 | -0.08% | 2만 |
|---|
| 2026.02.24 | ₩68,386 | ₩68,386 | ₩67,890 | ₩68,158 | -0.33% | 1.6만 |
|---|
| 2026.02.23 | ₩67,246 | ₩68,989 | ₩66,763 | ₩67,662 | +0.62% | 7.6천 |
|---|
| 2026.02.20 | ₩67,769 | ₩67,769 | ₩67,152 | ₩67,420 | -0.51% | 9.7천 |
|---|
| 2026.02.19 | ₩67,595 | ₩67,595 | ₩67,353 | ₩67,434 | -0.24% | 1.5만 |
|---|
| 2026.02.18 | ₩66,763 | ₩67,206 | ₩66,656 | ₩67,139 | +0.56% | 6.5만 |
|---|
| 2026.02.17 | ₩65,972 | ₩66,348 | ₩65,771 | ₩65,811 | -0.24% | 3만 |
|---|
| 2026.02.13 | ₩65,423 | ₩65,704 | ₩65,221 | ₩65,369 | -0.08% | 5.5천 |
|---|
| 2026.02.12 | ₩65,704 | ₩65,704 | ₩65,128 | ₩65,315 | -0.59% | 1.5만 |
|---|
| 2026.02.11 | ₩66,227 | ₩66,240 | ₩65,128 | ₩65,637 | -0.89% | 4.3만 |
|---|
| 2026.02.10 | ₩66,804 | ₩66,884 | ₩66,495 | ₩66,723 | -0.12% | 5.2만 |
|---|
| 2026.02.09 | ₩67,769 | ₩68,238 | ₩67,742 | ₩68,051 | +0.42% | 6.1만 |
|---|
| 2026.02.06 | ₩68,922 | ₩69,123 | ₩68,775 | ₩69,123 | +0.29% | 2.8만 |
|---|
| 2026.02.05 | ₩68,842 | ₩69,070 | ₩68,748 | ₩68,895 | +0.08% | 3.1만 |
|---|
| 2026.02.04 | ₩68,480 | ₩68,895 | ₩68,413 | ₩68,895 | +0.61% | 2.4만 |
|---|
| 2026.02.03 | ₩68,051 | ₩68,051 | ₩67,715 | ₩67,769 | -0.41% | 3만 |
|---|
| 2026.02.02 | ₩67,394 | ₩67,943 | ₩66,562 | ₩67,622 | +0.34% | 9만 |
|---|
| 2026.01.30 | ₩66,683 | ₩66,978 | ₩66,482 | ₩66,978 | +0.44% | 2.2만 |
|---|
| 2026.01.29 | ₩65,664 | ₩65,691 | ₩65,221 | ₩65,463 | -0.31% | 1만 |
|---|
| 2026.01.28 | ₩65,101 | ₩66,120 | ₩64,993 | ₩65,771 | +1.03% | 2.6만 |
|---|
| 2026.01.27 | ₩65,463 | ₩65,637 | ₩64,591 | ₩64,765 | -1.07% | 7.7만 |
|---|
| 2026.01.26 | ₩66,120 | ₩66,455 | ₩65,892 | ₩66,254 | +0.20% | 16.6만 |
|---|
| 2026.01.23 | ₩69,995 | ₩70,102 | ₩67,635 | ₩67,782 | -3.16% | 14.5만 |
|---|
| 2026.01.22 | ₩70,344 | ₩70,344 | ₩70,022 | ₩70,236 | -0.15% | 3.2만 |
|---|
| 2026.01.21 | ₩69,767 | ₩70,210 | ₩69,740 | ₩70,129 | +0.52% | 4.6만 |
|---|
| 2026.01.20 | ₩69,727 | ₩70,008 | ₩69,606 | ₩69,941 | +0.31% | 3.3만 |
|---|
| 2026.01.16 | ₩69,713 | ₩69,915 | ₩69,499 | ₩69,754 | +0.06% | 8.9만 |
|---|
| 2026.01.15 | ₩70,317 | ₩70,478 | ₩70,102 | ₩70,384 | +0.10% | 1.4만 |
|---|
| 2026.01.14 | ₩69,901 | ₩70,250 | ₩69,794 | ₩70,183 | +0.40% | 2만 |
|---|
| 2026.01.13 | ₩70,424 | ₩70,679 | ₩70,424 | ₩70,625 | +0.29% | 3.1만 |
|---|
| 2026.01.12 | ₩69,633 | ₩69,807 | ₩69,552 | ₩69,807 | +0.25% | 6.8천 |
|---|
| 2026.01.09 | ₩69,593 | ₩69,700 | ₩69,499 | ₩69,499 | -0.13% | 1.7만 |
|---|
| 2026.01.08 | ₩68,761 | ₩68,761 | ₩68,560 | ₩68,735 | -0.04% | 1.1만 |
|---|
| 2026.01.07 | ₩68,198 | ₩68,574 | ₩67,984 | ₩68,533 | +0.49% | 2.3만 |
|---|
| 2026.01.06 | ₩68,171 | ₩68,426 | ₩68,077 | ₩68,305 | +0.20% | 3.6만 |
|---|
| 2026.01.05 | ₩68,466 | ₩68,480 | ₩67,850 | ₩67,984 | -0.71% | 4.6만 |
|---|
| 2026.01.02 | ₩68,386 | ₩68,547 | ₩68,225 | ₩68,493 | +0.16% | 1.4만 |
|---|
| 2025.12.31 | ₩68,480 | ₩68,587 | ₩68,238 | ₩68,252 | -0.33% | 2.2만 |
|---|
| 2025.12.30 | ₩67,957 | ₩68,212 | ₩67,903 | ₩68,091 | +0.20% | 3.1만 |
|---|
| 2025.12.29 | ₩67,823 | ₩67,890 | ₩67,555 | ₩67,715 | -0.16% | 2.7만 |
|---|
| 2025.12.26 | ₩67,903 | ₩68,145 | ₩66,629 | ₩68,024 | +0.18% | 1.5만 |
|---|
| 2025.12.24 | ₩67,461 | ₩67,635 | ₩67,300 | ₩67,501 | +0.06% | 9.1천 |
|---|
| 2025.12.23 | ₩67,863 | ₩68,010 | ₩67,715 | ₩67,756 | -0.16% | 3만 |
|---|
| 2025.12.22 | ₩68,372 | ₩68,466 | ₩68,265 | ₩68,346 | -0.04% | 3.4만 |
|---|
| 2025.12.19 | ₩68,587 | ₩69,016 | ₩68,587 | ₩69,003 | +0.61% | 4.5만 |
|---|
| 2025.12.18 | ₩66,965 | ₩67,273 | ₩66,965 | ₩67,192 | +0.34% | 2.5만 |
|---|
| 2025.12.17 | ₩67,085 | ₩67,219 | ₩66,991 | ₩67,219 | +0.20% | 1.3만 |
|---|
| 2025.12.16 | ₩66,401 | ₩66,482 | ₩66,200 | ₩66,388 | -0.02% | 2.5만 |
|---|
| 2025.12.15 | ₩66,576 | ₩66,924 | ₩66,294 | ₩66,777 | +0.30% | 3.1만 |
|---|
| 2025.12.12 | ₩67,380 | ₩67,407 | ₩67,112 | ₩67,166 | -0.32% | 1.9만 |
|---|
| 2025.12.11 | ₩66,616 | ₩67,058 | ₩66,509 | ₩66,965 | +0.52% | 3.6만 |
|---|
| 2025.12.10 | ₩67,917 | ₩67,917 | ₩66,562 | ₩67,327 | -0.87% | 7.1만 |
|---|
| 2025.12.09 | ₩67,782 | ₩68,145 | ₩67,662 | ₩68,091 | +0.45% | 9.6만 |
|---|
| 2025.12.08 | ₩66,871 | ₩67,327 | ₩66,871 | ₩67,219 | +0.52% | 28.3만 |
|---|
| 2025.12.05 | ₩66,696 | ₩66,830 | ₩66,576 | ₩66,723 | +0.04% | 6.1만 |
|---|
| 2025.12.04 | ₩66,173 | ₩66,549 | ₩66,066 | ₩66,482 | +0.47% | 11.2만 |
|---|
| 2025.12.03 | ₩66,830 | ₩66,965 | ₩66,348 | ₩66,468 | -0.54% | 7.9만 |
|---|
| 2025.12.02 | ₩67,327 | ₩67,474 | ₩67,058 | ₩67,112 | -0.32% | 7.4만 |
|---|
| 2025.12.01 | ₩66,401 | ₩67,018 | ₩66,308 | ₩66,857 | +0.69% | 12.4만 |
|---|
| 2025.11.28 | ₩67,568 | ₩67,568 | ₩67,260 | ₩67,514 | -0.08% | 2.6만 |
|---|
| 2025.11.26 | ₩67,782 | ₩67,782 | ₩67,434 | ₩67,568 | -0.32% | 4만 |
|---|
| 2025.11.25 | ₩67,420 | ₩67,434 | ₩65,302 | ₩67,246 | -0.26% | 5.7만 |
|---|
| 2025.11.24 | ₩68,010 | ₩68,118 | ₩67,782 | ₩67,863 | -0.22% | 6.8만 |
|---|
| 2025.11.21 | ₩67,890 | ₩67,930 | ₩67,327 | ₩67,420 | -0.69% | 5.8만 |
|---|
| 2025.11.20 | ₩68,560 | ₩68,775 | ₩68,265 | ₩68,413 | -0.22% | 7.2만 |
|---|
| 2025.11.19 | ₩67,420 | ₩67,957 | ₩65,691 | ₩67,836 | +0.62% | 11만 |
|---|
| 2025.11.18 | ₩66,522 | ₩66,790 | ₩66,267 | ₩66,603 | +0.12% | 1.7만 |
|---|
| 2025.11.17 | ₩66,173 | ₩66,428 | ₩66,120 | ₩66,415 | +0.36% | 2.8만 |
|---|
| 2025.11.14 | ₩65,355 | ₩65,972 | ₩65,288 | ₩65,825 | +0.72% | 4.1만 |
|---|
| 2025.11.13 | ₩65,811 | ₩65,825 | ₩65,490 | ₩65,811 | 0.00% | 5.3만 |
|---|
| 2025.11.12 | ₩66,080 | ₩66,629 | ₩65,704 | ₩66,629 | +0.83% | 3만 |
|---|
| 2025.11.11 | ₩65,154 | ₩65,704 | ₩65,087 | ₩65,704 | +0.84% | 3.9만 |
|---|
| 2025.11.10 | ₩65,329 | ₩65,396 | ₩65,181 | ₩65,329 | 0.00% | 4.5만 |
|---|
| 2025.11.07 | ₩64,618 | ₩65,208 | ₩64,377 | ₩64,752 | +0.21% | 6만 |
|---|
| 2025.11.06 | ₩64,725 | ₩64,819 | ₩64,216 | ₩64,430 | -0.46% | 10.8만 |
|---|
| 2025.11.05 | ₩64,819 | ₩65,423 | ₩64,792 | ₩65,275 | +0.70% | 5.4만 |
|---|
| 2025.11.04 | ₩64,712 | ₩64,846 | ₩64,564 | ₩64,792 | +0.12% | 1.5만 |
|---|
| 2025.11.03 | ₩65,315 | ₩65,315 | ₩65,087 | ₩65,302 | -0.02% | 3.2만 |
|---|
| 2025.10.31 | ₩65,168 | ₩65,235 | ₩64,967 | ₩65,168 | 0.00% | 2.9만 |
|---|
| 2025.10.30 | ₩65,302 | ₩65,329 | ₩65,047 | ₩65,060 | -0.37% | 5.5만 |
|---|
| 2025.10.29 | ₩63,290 | ₩64,229 | ₩63,290 | ₩64,068 | +1.23% | 5.4만 |
|---|
| 2025.10.28 | ₩63,545 | ₩63,545 | ₩63,277 | ₩63,331 | -0.34% | 5만 |
|---|
| 2025.10.27 | ₩64,068 | ₩64,269 | ₩64,015 | ₩64,015 | -0.08% | 1.1만 |
|---|
| 2025.10.24 | ₩63,988 | ₩64,041 | ₩63,907 | ₩63,961 | -0.04% | 2.7만 |
|---|
| 2025.10.23 | ₩63,733 | ₩63,934 | ₩63,679 | ₩63,720 | -0.02% | 2.2만 |
|---|
| 2025.10.22 | ₩63,264 | ₩63,264 | ₩61,896 | ₩63,210 | -0.08% | 16.6만 |
|---|
| 2025.10.21 | ₩63,197 | ₩63,210 | ₩62,861 | ₩63,197 | 0.00% | 6.7만 |
|---|
| 2025.10.20 | ₩62,218 | ₩62,338 | ₩61,976 | ₩62,124 | -0.15% | 7만 |
|---|
| 2025.10.17 | ₩61,735 | ₩62,110 | ₩61,735 | ₩62,084 | +0.56% | 6.2만 |
|---|
| 2025.10.16 | ₩62,580 | ₩62,633 | ₩61,762 | ₩61,963 | -0.99% | 15만 |
|---|
| 2025.10.15 | ₩62,861 | ₩63,009 | ₩62,419 | ₩62,620 | -0.38% | 21.2만 |
|---|
| 2025.10.14 | ₩63,063 | ₩63,197 | ₩62,821 | ₩62,848 | -0.34% | 1.3만 |
|---|
| 2025.10.13 | ₩63,264 | ₩63,465 | ₩63,223 | ₩63,344 | +0.13% | 1.2만 |
|---|
| 2025.10.10 | ₩63,733 | ₩63,733 | ₩62,486 | ₩62,714 | -1.60% | 8.3만 |
|---|