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 | ₩73,274 | ₩73,274 | ₩73,113 | ₩73,154 | -0.16% | 4.7천 |
| 2026.10.08 | ₩73,154 | ₩73,194 | ₩72,496 | ₩72,858 | -0.40% | 1.5만 |
| 2026.10.07 | ₩73,140 | ₩73,154 | ₩72,818 | ₩72,885 | -0.35% | 1.6만 |
| 2026.10.06 | ₩72,805 | ₩73,006 | ₩72,805 | ₩72,966 | +0.22% | 9.3천 |
| 2026.10.05 | ₩73,073 | ₩73,073 | ₩72,738 | ₩72,738 | -0.46% | 1.3만 |
| 2026.10.02 | ₩72,228 | ₩72,698 | ₩72,228 | ₩72,590 | +0.50% | 1.2만 |
| 2026.10.01 | ₩72,738 | ₩72,952 | ₩72,241 | ₩72,858 | +0.17% | 1.4만 |
| 2026.09.30 | ₩71,678 | ₩72,174 | ₩71,651 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,174 |
| +0.69% |
| 9.8천 |
| 2026.09.29 | ₩72,188 | ₩72,308 | ₩71,973 | ₩72,121 | -0.09% | 1.2만 |
|---|
| 2026.09.28 | ₩71,906 | ₩72,241 | ₩71,852 | ₩72,241 | +0.47% | 1.2만 |
|---|
| 2026.09.25 | ₩71,812 | ₩72,161 | ₩71,772 | ₩71,973 | +0.22% | 9.4천 |
|---|
| 2026.09.24 | ₩73,462 | ₩73,570 | ₩73,328 | ₩73,462 | 0.00% | 8.8천 |
|---|
| 2026.09.23 | ₩72,630 | ₩73,019 | ₩72,630 | ₩72,912 | +0.39% | 7.2천 |
|---|
| 2026.09.22 | ₩71,839 | ₩72,295 | ₩71,839 | ₩72,201 | +0.50% | 7.8천 |
|---|
| 2026.09.21 | ₩71,973 | ₩72,188 | ₩71,973 | ₩72,107 | +0.19% | 8.3천 |
|---|
| 2026.09.18 | ₩72,416 | ₩72,510 | ₩71,410 | ₩71,436 | -1.35% | 2만 |
|---|
| 2026.09.17 | ₩70,564 | ₩70,873 | ₩70,471 | ₩70,739 | +0.25% | 7.9천 |
|---|
| 2026.09.16 | ₩70,028 | ₩70,967 | ₩69,921 | ₩70,860 | +1.19% | 3.7천 |
|---|
| 2026.09.15 | ₩69,867 | ₩70,001 | ₩69,760 | ₩69,921 | +0.08% | 5.7천 |
|---|
| 2026.09.14 | ₩69,666 | ₩69,786 | ₩69,035 | ₩69,277 | -0.56% | 8.3천 |
|---|
| 2026.09.11 | ₩68,431 | ₩68,713 | ₩68,405 | ₩68,646 | +0.31% | 7.4천 |
|---|
| 2026.09.10 | ₩69,116 | ₩69,303 | ₩68,820 | ₩69,183 | +0.10% | 1.1만 |
|---|
| 2026.09.09 | ₩68,297 | ₩68,660 | ₩68,203 | ₩68,552 | +0.37% | 2.5만 |
|---|
| 2026.09.08 | ₩68,619 | ₩69,277 | ₩68,418 | ₩68,928 | +0.45% | 2.2만 |
|---|
| 2026.09.04 | ₩70,524 | ₩70,967 | ₩70,524 | ₩70,886 | +0.51% | 9.4천 |
|---|
| 2026.09.03 | ₩70,296 | ₩70,739 | ₩70,028 | ₩70,390 | +0.13% | 3.9만 |
|---|
| 2026.09.02 | ₩73,368 | ₩73,502 | ₩73,006 | ₩73,274 | -0.13% | 9.4천 |
|---|
| 2026.09.01 | ₩74,495 | ₩74,629 | ₩74,307 | ₩74,629 | +0.18% | 2.8만 |
|---|
| 2026.08.31 | ₩74,240 | ₩74,240 | ₩74,079 | ₩74,120 | -0.16% | 5.7천 |
|---|
| 2026.08.28 | ₩73,945 | ₩74,522 | ₩73,945 | ₩74,361 | +0.56% | 1만 |
|---|
| 2026.08.27 | ₩73,704 | ₩73,824 | ₩73,623 | ₩73,744 | +0.05% | 6.6천 |
|---|
| 2026.08.26 | ₩73,690 | ₩73,798 | ₩73,663 | ₩73,744 | +0.07% | 1.1만 |
|---|
| 2026.08.25 | ₩73,570 | ₩73,610 | ₩73,422 | ₩73,543 | -0.04% | 1.7만 |
|---|
| 2026.08.24 | ₩73,409 | ₩73,476 | ₩72,993 | ₩73,355 | -0.07% | 1.5만 |
|---|
| 2026.08.21 | ₩73,073 | ₩73,368 | ₩73,073 | ₩73,234 | +0.22% | 2.1만 |
|---|
| 2026.08.20 | ₩72,966 | ₩73,409 | ₩72,778 | ₩73,167 | +0.28% | 2.2만 |
|---|
| 2026.08.19 | ₩72,644 | ₩72,778 | ₩72,376 | ₩72,376 | -0.37% | 3.3만 |
|---|
| 2026.08.18 | ₩73,798 | ₩73,891 | ₩73,704 | ₩73,891 | +0.13% | 2.1만 |
|---|
| 2026.08.17 | ₩73,489 | ₩73,771 | ₩73,422 | ₩73,704 | +0.29% | 1만 |
|---|
| 2026.08.14 | ₩73,113 | ₩73,556 | ₩73,033 | ₩73,449 | +0.46% | 1.7만 |
|---|
| 2026.08.13 | ₩73,462 | ₩73,663 | ₩73,288 | ₩73,583 | +0.16% | 9.9천 |
|---|
| 2026.08.12 | ₩73,033 | ₩73,677 | ₩73,033 | ₩73,623 | +0.81% | 1.1만 |
|---|
| 2026.08.11 | ₩73,274 | ₩73,449 | ₩73,274 | ₩73,422 | +0.20% | 1.3만 |
|---|
| 2026.08.10 | ₩73,127 | ₩73,395 | ₩72,993 | ₩73,341 | +0.29% | 2.5만 |
|---|
| 2026.08.07 | ₩71,705 | ₩72,174 | ₩71,638 | ₩71,839 | +0.19% | 4.8만 |
|---|
| 2026.08.06 | ₩72,147 | ₩72,711 | ₩72,040 | ₩72,657 | +0.71% | 3.2만 |
|---|
| 2026.08.05 | ₩71,772 | ₩71,986 | ₩71,611 | ₩71,973 | +0.28% | 2.1만 |
|---|
| 2026.08.04 | ₩71,638 | ₩72,000 | ₩71,369 | ₩71,986 | +0.49% | 4.3만 |
|---|
| 2026.08.03 | ₩70,672 | ₩71,195 | ₩70,564 | ₩71,088 | +0.59% | 17.3만 |
|---|
| 2026.07.31 | ₩73,489 | ₩73,798 | ₩72,295 | ₩73,261 | -0.31% | 5만 |
|---|
| 2026.07.30 | ₩76,722 | ₩76,816 | ₩72,000 | ₩73,878 | -3.71% | 9.7만 |
|---|
| 2026.07.29 | ₩77,581 | ₩77,701 | ₩77,071 | ₩77,272 | -0.40% | 2.4만 |
|---|
| 2026.07.28 | ₩77,688 | ₩77,688 | ₩77,473 | ₩77,675 | -0.02% | 7.9천 |
|---|
| 2026.07.27 | ₩77,527 | ₩77,540 | ₩77,218 | ₩77,420 | -0.14% | 1.3만 |
|---|
| 2026.07.24 | ₩77,648 | ₩77,648 | ₩77,420 | ₩77,567 | -0.10% | 2.4만 |
|---|
| 2026.07.23 | ₩77,487 | ₩77,675 | ₩77,460 | ₩77,581 | +0.12% | 2.2만 |
|---|
| 2026.07.22 | ₩76,749 | ₩76,923 | ₩76,749 | ₩76,789 | +0.05% | 1.1만 |
|---|
| 2026.07.21 | ₩76,481 | ₩76,910 | ₩76,481 | ₩76,789 | +0.40% | 1.1만 |
|---|
| 2026.07.20 | ₩76,145 | ₩76,279 | ₩76,132 | ₩76,159 | +0.02% | 1.2만 |
|---|
| 2026.07.17 | ₩76,078 | ₩76,185 | ₩76,038 | ₩76,038 | -0.05% | 9.8천 |
|---|
| 2026.07.16 | ₩75,984 | ₩76,226 | ₩75,931 | ₩76,105 | +0.16% | 2.5만 |
|---|
| 2026.07.15 | ₩75,957 | ₩75,957 | ₩75,595 | ₩75,783 | -0.23% | 1.2만 |
|---|
| 2026.07.14 | ₩75,528 | ₩75,850 | ₩75,528 | ₩75,770 | +0.32% | 2.4만 |
|---|
| 2026.07.13 | ₩75,743 | ₩76,078 | ₩75,609 | ₩75,609 | -0.18% | 2.4만 |
|---|
| 2026.07.10 | ₩75,394 | ₩75,474 | ₩74,951 | ₩75,313 | -0.11% | 3.5만 |
|---|
| 2026.07.09 | ₩75,957 | ₩76,078 | ₩75,864 | ₩75,904 | -0.07% | 15.8만 |
|---|
| 2026.07.08 | ₩76,172 | ₩76,239 | ₩75,998 | ₩76,025 | -0.19% | 3.2만 |
|---|
| 2026.07.07 | ₩75,555 | ₩75,957 | ₩75,448 | ₩75,689 | +0.18% | 2.3만 |
|---|
| 2026.07.06 | ₩75,864 | ₩76,011 | ₩75,501 | ₩75,716 | -0.19% | 7.5만 |
|---|
| 2026.07.02 | ₩74,804 | ₩75,515 | ₩74,482 | ₩74,965 | +0.22% | 21.8만 |
|---|
| 2026.07.01 | ₩76,065 | ₩76,092 | ₩75,622 | ₩76,078 | +0.02% | 5.7만 |
|---|
| 2026.06.30 | ₩75,823 | ₩76,051 | ₩75,796 | ₩75,957 | +0.18% | 3만 |
|---|
| 2026.06.29 | ₩75,327 | ₩75,448 | ₩75,300 | ₩75,354 | +0.04% | 9.6천 |
|---|
| 2026.06.26 | ₩75,072 | ₩75,260 | ₩74,978 | ₩75,166 | +0.13% | 1.3만 |
|---|
| 2026.06.25 | ₩75,018 | ₩75,220 | ₩75,018 | ₩75,126 | +0.14% | 4.6천 |
|---|
| 2026.06.24 | ₩75,139 | ₩75,273 | ₩75,112 | ₩75,153 | +0.02% | 1.1만 |
|---|
| 2026.06.23 | ₩74,817 | ₩74,965 | ₩74,804 | ₩74,857 | +0.05% | 2.7만 |
|---|
| 2026.06.22 | ₩75,126 | ₩75,260 | ₩74,455 | ₩74,965 | -0.21% | 1.5만 |
|---|
| 2026.06.18 | ₩74,106 | ₩75,059 | ₩74,106 | ₩74,670 | +0.76% | 1.3만 |
|---|
| 2026.06.17 | ₩73,757 | ₩74,187 | ₩73,556 | ₩74,012 | +0.35% | 8.3천 |
|---|
| 2026.06.16 | ₩73,663 | ₩73,838 | ₩73,663 | ₩73,824 | +0.22% | 8.8천 |
|---|
| 2026.06.15 | ₩73,449 | ₩73,744 | ₩73,341 | ₩73,663 | +0.29% | 6.6천 |
|---|
| 2026.06.12 | ₩75,756 | ₩75,756 | ₩70,806 | ₩73,476 | -3.01% | 2.2만 |
|---|
| 2026.06.11 | ₩70,122 | ₩74,173 | ₩70,122 | ₩72,791 | +3.81% | 3.6만 |
|---|
| 2026.06.10 | ₩73,650 | ₩73,865 | ₩73,637 | ₩73,865 | +0.29% | 1.4만 |
|---|
| 2026.06.09 | ₩73,435 | ₩73,704 | ₩73,046 | ₩73,623 | +0.26% | 1.7만 |
|---|
| 2026.06.08 | ₩73,288 | ₩73,489 | ₩73,288 | ₩73,435 | +0.20% | 1.3만 |
|---|
| 2026.06.05 | ₩73,422 | ₩73,757 | ₩73,328 | ₩73,435 | +0.02% | 1.7만 |
|---|
| 2026.06.04 | ₩73,140 | ₩73,248 | ₩73,033 | ₩73,180 | +0.06% | 9.4천 |
|---|
| 2026.06.03 | ₩73,140 | ₩73,248 | ₩73,100 | ₩73,180 | +0.06% | 1.5만 |
|---|
| 2026.06.02 | ₩72,939 | ₩73,127 | ₩72,939 | ₩73,060 | +0.17% | 7.8천 |
|---|
| 2026.06.01 | ₩72,805 | ₩73,046 | ₩72,765 | ₩73,046 | +0.33% | 4.9만 |
|---|
| 2026.05.29 | ₩72,469 | ₩72,496 | ₩72,362 | ₩72,443 | -0.04% | 1.3만 |
|---|
| 2026.05.28 | ₩72,496 | ₩72,590 | ₩72,308 | ₩72,335 | -0.22% | 1.2만 |
|---|
| 2026.05.27 | ₩72,469 | ₩72,617 | ₩72,469 | ₩72,604 | +0.19% | 5.8천 |
|---|
| 2026.05.26 | ₩72,322 | ₩72,443 | ₩72,322 | ₩72,429 | +0.15% | 1.1만 |
|---|
| 2026.05.22 | ₩72,080 | ₩72,282 | ₩72,080 | ₩72,282 | +0.28% | 6.4천 |
|---|
| 2026.05.21 | ₩72,362 | ₩72,362 | ₩71,946 | ₩72,040 | -0.44% | 1.8만 |
|---|
| 2026.05.20 | ₩72,094 | ₩72,215 | ₩71,691 | ₩71,893 | -0.28% | 2.1만 |
|---|
| 2026.05.19 | ₩72,147 | ₩72,188 | ₩71,785 | ₩72,054 | -0.13% | 8.5천 |
|---|
| 2026.05.18 | ₩71,758 | ₩72,121 | ₩71,745 | ₩71,852 | +0.13% | 4.4만 |
|---|
| 2026.05.15 | ₩71,678 | ₩71,906 | ₩71,678 | ₩71,866 | +0.26% | 2.2만 |
|---|
| 2026.05.14 | ₩71,101 | ₩71,463 | ₩70,484 | ₩71,450 | +0.49% | 7.7천 |
|---|
| 2026.05.13 | ₩70,927 | ₩71,007 | ₩70,913 | ₩70,913 | -0.02% | 1.2만 |
|---|
| 2026.05.12 | ₩70,699 | ₩70,819 | ₩70,632 | ₩70,752 | +0.08% | 9.5천 |
|---|
| 2026.05.11 | ₩70,202 | ₩70,605 | ₩70,122 | ₩70,377 | +0.25% | 1.3만 |
|---|
| 2026.05.08 | ₩69,706 | ₩69,867 | ₩69,585 | ₩69,853 | +0.21% | 1.3만 |
|---|
| 2026.05.07 | ₩69,478 | ₩70,001 | ₩69,464 | ₩70,001 | +0.75% | 1만 |
|---|
| 2026.05.06 | ₩69,397 | ₩69,572 | ₩69,210 | ₩69,478 | +0.12% | 1.4만 |
|---|
| 2026.05.05 | ₩70,725 | ₩70,900 | ₩70,578 | ₩70,779 | +0.08% | 1만 |
|---|
| 2026.05.04 | ₩70,202 | ₩70,323 | ₩69,961 | ₩70,082 | -0.17% | 2.3만 |
|---|
| 2026.05.01 | ₩69,585 | ₩70,216 | ₩69,451 | ₩70,068 | +0.69% | 9.3만 |
|---|
| 2026.04.30 | ₩69,746 | ₩70,068 | ₩69,411 | ₩69,545 | -0.29% | 5.6만 |
|---|
| 2026.04.29 | ₩72,845 | ₩73,180 | ₩72,630 | ₩73,087 | +0.33% | 1만 |
|---|
| 2026.04.28 | ₩72,443 | ₩72,550 | ₩72,308 | ₩72,523 | +0.11% | 6.5천 |
|---|
| 2026.04.27 | ₩71,919 | ₩72,295 | ₩71,919 | ₩72,295 | +0.52% | 2.3만 |
|---|
| 2026.04.24 | ₩72,282 | ₩72,496 | ₩71,946 | ₩72,107 | -0.24% | 1.5만 |
|---|
| 2026.04.23 | ₩72,201 | ₩72,443 | ₩71,812 | ₩72,443 | +0.33% | 2만 |
|---|
| 2026.04.22 | ₩71,893 | ₩72,241 | ₩71,852 | ₩72,241 | +0.49% | 1.3만 |
|---|
| 2026.04.21 | ₩71,705 | ₩72,295 | ₩71,705 | ₩72,295 | +0.82% | 1.4만 |
|---|
| 2026.04.20 | ₩71,396 | ₩71,691 | ₩71,168 | ₩71,490 | +0.13% | 2만 |
|---|
| 2026.04.17 | ₩71,249 | ₩71,275 | ₩69,827 | ₩69,827 | -2.00% | 18만 |
|---|
| 2026.04.16 | ₩71,611 | ₩71,893 | ₩71,611 | ₩71,866 | +0.36% | 2.2만 |
|---|
| 2026.04.15 | ₩71,530 | ₩71,705 | ₩71,410 | ₩71,638 | +0.15% | 2.5만 |
|---|
| 2026.04.14 | ₩71,383 | ₩71,490 | ₩71,235 | ₩71,396 | +0.02% | 4.6만 |
|---|
| 2026.04.13 | ₩72,174 | ₩72,255 | ₩71,611 | ₩71,946 | -0.32% | 1.2만 |
|---|
| 2026.04.10 | ₩71,651 | ₩71,946 | ₩71,597 | ₩71,946 | +0.41% | 1.9만 |
|---|
| 2026.04.09 | ₩72,845 | ₩72,845 | ₩71,208 | ₩71,651 | -1.64% | 7.6만 |
|---|
| 2026.04.08 | ₩70,725 | ₩71,758 | ₩70,725 | ₩71,208 | +0.68% | 27.7만 |
|---|
| 2026.04.07 | ₩72,228 | ₩72,389 | ₩72,067 | ₩72,067 | -0.22% | 3.9천 |
|---|
| 2026.04.06 | ₩71,919 | ₩72,201 | ₩71,893 | ₩72,174 | +0.35% | 1.6만 |
|---|
| 2026.04.02 | ₩71,973 | ₩72,027 | ₩71,799 | ₩71,986 | +0.02% | 1.6만 |
|---|
| 2026.04.01 | ₩71,047 | ₩71,356 | ₩70,940 | ₩71,262 | +0.30% | 1.3만 |
|---|
| 2026.03.31 | ₩71,477 | ₩71,571 | ₩71,074 | ₩71,074 | -0.56% | 2.6만 |
|---|
| 2026.03.30 | ₩71,812 | ₩72,067 | ₩71,812 | ₩72,067 | +0.35% | 2.8만 |
|---|
| 2026.03.27 | ₩72,134 | ₩72,617 | ₩72,134 | ₩72,429 | +0.41% | 1.7만 |
|---|
| 2026.03.26 | ₩71,799 | ₩72,134 | ₩71,799 | ₩72,121 | +0.45% | 1.8만 |
|---|
| 2026.03.25 | ₩71,343 | ₩71,799 | ₩71,343 | ₩71,665 | +0.45% | 1.7만 |
|---|
| 2026.03.24 | ₩73,341 | ₩73,341 | ₩71,034 | ₩71,222 | -2.89% | 2.5만 |
|---|
| 2026.03.23 | ₩70,967 | ₩71,034 | ₩70,471 | ₩70,712 | -0.36% | 1.3만 |
|---|
| 2026.03.20 | ₩71,128 | ₩71,517 | ₩71,034 | ₩71,423 | +0.41% | 2.4만 |
|---|
| 2026.03.19 | ₩71,047 | ₩71,168 | ₩69,760 | ₩69,988 | -1.49% | 13.3만 |
|---|
| 2026.03.18 | ₩71,772 | ₩72,094 | ₩71,638 | ₩72,080 | +0.43% | 3.1만 |
|---|
| 2026.03.17 | ₩71,047 | ₩71,343 | ₩71,047 | ₩71,249 | +0.28% | 1.6만 |
|---|
| 2026.03.16 | ₩71,423 | ₩71,557 | ₩71,115 | ₩71,383 | -0.06% | 1.3만 |
|---|
| 2026.03.13 | ₩70,014 | ₩71,839 | ₩68,592 | ₩71,812 | +2.57% | 1.9만 |
|---|
| 2026.03.12 | ₩71,182 | ₩71,557 | ₩71,168 | ₩71,463 | +0.40% | 1.4만 |
|---|
| 2026.03.11 | ₩70,779 | ₩71,826 | ₩70,403 | ₩71,182 | +0.57% | 2만 |
|---|
| 2026.03.10 | ₩69,961 | ₩70,336 | ₩69,733 | ₩70,310 | +0.50% | 1.7만 |
|---|
| 2026.03.09 | ₩70,564 | ₩70,564 | ₩69,961 | ₩70,108 | -0.65% | 1만 |
|---|
| 2026.03.06 | ₩70,055 | ₩70,122 | ₩69,840 | ₩70,108 | +0.08% | 4.8만 |
|---|
| 2026.03.05 | ₩69,880 | ₩70,082 | ₩69,733 | ₩69,840 | -0.06% | 2.9만 |
|---|
| 2026.03.04 | ₩69,464 | ₩69,706 | ₩69,290 | ₩69,424 | -0.06% | 9.9천 |
|---|
| 2026.03.03 | ₩70,028 | ₩70,041 | ₩69,746 | ₩69,907 | -0.17% | 4만 |
|---|
| 2026.03.02 | ₩69,733 | ₩69,961 | ₩69,491 | ₩69,733 | 0.00% | 5.7만 |
|---|
| 2026.02.27 | ₩68,418 | ₩68,619 | ₩68,405 | ₩68,619 | +0.29% | 6.4천 |
|---|
| 2026.02.26 | ₩68,472 | ₩68,740 | ₩68,284 | ₩68,445 | -0.04% | 1.4만 |
|---|
| 2026.02.25 | ₩68,820 | ₩68,820 | ₩68,579 | ₩68,767 | -0.08% | 2만 |
|---|
| 2026.02.24 | ₩68,418 | ₩68,418 | ₩67,922 | ₩68,190 | -0.33% | 1.6만 |
|---|
| 2026.02.23 | ₩67,278 | ₩69,022 | ₩66,795 | ₩67,694 | +0.62% | 7.6천 |
|---|
| 2026.02.20 | ₩67,801 | ₩67,801 | ₩67,184 | ₩67,452 | -0.51% | 9.7천 |
|---|
| 2026.02.19 | ₩67,627 | ₩67,627 | ₩67,385 | ₩67,466 | -0.24% | 1.5만 |
|---|
| 2026.02.18 | ₩66,795 | ₩67,237 | ₩66,687 | ₩67,170 | +0.56% | 6.5만 |
|---|
| 2026.02.17 | ₩66,003 | ₩66,379 | ₩65,802 | ₩65,842 | -0.24% | 3만 |
|---|
| 2026.02.13 | ₩65,453 | ₩65,735 | ₩65,252 | ₩65,400 | -0.08% | 5.5천 |
|---|
| 2026.02.12 | ₩65,735 | ₩65,735 | ₩65,158 | ₩65,346 | -0.59% | 1.5만 |
|---|
| 2026.02.11 | ₩66,258 | ₩66,272 | ₩65,158 | ₩65,668 | -0.89% | 4.3만 |
|---|
| 2026.02.10 | ₩66,835 | ₩66,916 | ₩66,526 | ₩66,755 | -0.12% | 5.2만 |
|---|
| 2026.02.09 | ₩67,801 | ₩68,270 | ₩67,774 | ₩68,083 | +0.42% | 6.1만 |
|---|
| 2026.02.06 | ₩68,955 | ₩69,156 | ₩68,807 | ₩69,156 | +0.29% | 2.8만 |
|---|
| 2026.02.05 | ₩68,874 | ₩69,102 | ₩68,780 | ₩68,928 | +0.08% | 3.1만 |
|---|
| 2026.02.04 | ₩68,512 | ₩68,928 | ₩68,445 | ₩68,928 | +0.61% | 2.4만 |
|---|
| 2026.02.03 | ₩68,083 | ₩68,083 | ₩67,747 | ₩67,801 | -0.41% | 3만 |
|---|
| 2026.02.02 | ₩67,425 | ₩67,975 | ₩66,594 | ₩67,653 | +0.34% | 9만 |
|---|
| 2026.01.30 | ₩66,714 | ₩67,009 | ₩66,513 | ₩67,009 | +0.44% | 2.2만 |
|---|
| 2026.01.29 | ₩65,695 | ₩65,722 | ₩65,252 | ₩65,493 | -0.31% | 1만 |
|---|
| 2026.01.28 | ₩65,131 | ₩66,151 | ₩65,024 | ₩65,802 | +1.03% | 2.6만 |
|---|
| 2026.01.27 | ₩65,493 | ₩65,668 | ₩64,621 | ₩64,796 | -1.07% | 7.7만 |
|---|
| 2026.01.26 | ₩66,151 | ₩66,486 | ₩65,923 | ₩66,285 | +0.20% | 16.6만 |
|---|
| 2026.01.23 | ₩70,028 | ₩70,135 | ₩67,667 | ₩67,814 | -3.16% | 14.5만 |
|---|
| 2026.01.22 | ₩70,377 | ₩70,377 | ₩70,055 | ₩70,269 | -0.15% | 3.2만 |
|---|
| 2026.01.21 | ₩69,800 | ₩70,243 | ₩69,773 | ₩70,162 | +0.52% | 4.6만 |
|---|
| 2026.01.20 | ₩69,760 | ₩70,041 | ₩69,639 | ₩69,974 | +0.31% | 3.3만 |
|---|
| 2026.01.16 | ₩69,746 | ₩69,947 | ₩69,532 | ₩69,786 | +0.06% | 8.9만 |
|---|
| 2026.01.15 | ₩70,350 | ₩70,511 | ₩70,135 | ₩70,417 | +0.10% | 1.4만 |
|---|
| 2026.01.14 | ₩69,934 | ₩70,283 | ₩69,827 | ₩70,216 | +0.40% | 2만 |
|---|
| 2026.01.13 | ₩70,457 | ₩70,712 | ₩70,457 | ₩70,658 | +0.29% | 3.1만 |
|---|
| 2026.01.12 | ₩69,666 | ₩69,840 | ₩69,585 | ₩69,840 | +0.25% | 6.8천 |
|---|
| 2026.01.09 | ₩69,625 | ₩69,733 | ₩69,532 | ₩69,532 | -0.13% | 1.7만 |
|---|
| 2026.01.08 | ₩68,794 | ₩68,794 | ₩68,592 | ₩68,767 | -0.04% | 1.1만 |
|---|
| 2026.01.07 | ₩68,230 | ₩68,606 | ₩68,016 | ₩68,566 | +0.49% | 2.3만 |
|---|
| 2026.01.06 | ₩68,203 | ₩68,458 | ₩68,109 | ₩68,338 | +0.20% | 3.6만 |
|---|
| 2026.01.05 | ₩68,499 | ₩68,512 | ₩67,881 | ₩68,016 | -0.71% | 4.6만 |
|---|
| 2026.01.02 | ₩68,418 | ₩68,579 | ₩68,257 | ₩68,525 | +0.16% | 1.4만 |
|---|
| 2025.12.31 | ₩68,512 | ₩68,619 | ₩68,270 | ₩68,284 | -0.33% | 2.2만 |
|---|
| 2025.12.30 | ₩67,989 | ₩68,244 | ₩67,935 | ₩68,123 | +0.20% | 3.1만 |
|---|
| 2025.12.29 | ₩67,855 | ₩67,922 | ₩67,586 | ₩67,747 | -0.16% | 2.7만 |
|---|
| 2025.12.26 | ₩67,935 | ₩68,177 | ₩66,661 | ₩68,056 | +0.18% | 1.5만 |
|---|
| 2025.12.24 | ₩67,492 | ₩67,667 | ₩67,331 | ₩67,533 | +0.06% | 9.1천 |
|---|
| 2025.12.23 | ₩67,895 | ₩68,042 | ₩67,747 | ₩67,788 | -0.16% | 3만 |
|---|
| 2025.12.22 | ₩68,405 | ₩68,499 | ₩68,297 | ₩68,378 | -0.04% | 3.4만 |
|---|
| 2025.12.19 | ₩68,619 | ₩69,049 | ₩68,619 | ₩69,035 | +0.61% | 4.5만 |
|---|
| 2025.12.18 | ₩66,996 | ₩67,305 | ₩66,996 | ₩67,224 | +0.34% | 2.5만 |
|---|
| 2025.12.17 | ₩67,117 | ₩67,251 | ₩67,023 | ₩67,251 | +0.20% | 1.3만 |
|---|
| 2025.12.16 | ₩66,433 | ₩66,513 | ₩66,231 | ₩66,419 | -0.02% | 2.5만 |
|---|
| 2025.12.15 | ₩66,607 | ₩66,956 | ₩66,325 | ₩66,808 | +0.30% | 3.1만 |
|---|
| 2025.12.12 | ₩67,412 | ₩67,439 | ₩67,144 | ₩67,197 | -0.32% | 1.9만 |
|---|
| 2025.12.11 | ₩66,647 | ₩67,090 | ₩66,540 | ₩66,996 | +0.52% | 3.6만 |
|---|
| 2025.12.10 | ₩67,948 | ₩67,948 | ₩66,594 | ₩67,358 | -0.87% | 7.1만 |
|---|
| 2025.12.09 | ₩67,814 | ₩68,177 | ₩67,694 | ₩68,123 | +0.45% | 9.6만 |
|---|
| 2025.12.08 | ₩66,902 | ₩67,358 | ₩66,902 | ₩67,251 | +0.52% | 28.3만 |
|---|
| 2025.12.05 | ₩66,728 | ₩66,862 | ₩66,607 | ₩66,755 | +0.04% | 6.1만 |
|---|
| 2025.12.04 | ₩66,205 | ₩66,580 | ₩66,097 | ₩66,513 | +0.47% | 11.2만 |
|---|
| 2025.12.03 | ₩66,862 | ₩66,996 | ₩66,379 | ₩66,500 | -0.54% | 7.9만 |
|---|
| 2025.12.02 | ₩67,358 | ₩67,506 | ₩67,090 | ₩67,144 | -0.32% | 7.4만 |
|---|
| 2025.12.01 | ₩66,433 | ₩67,050 | ₩66,339 | ₩66,889 | +0.69% | 12.4만 |
|---|
| 2025.11.28 | ₩67,600 | ₩67,600 | ₩67,291 | ₩67,546 | -0.08% | 2.6만 |
|---|
| 2025.11.26 | ₩67,814 | ₩67,814 | ₩67,466 | ₩67,600 | -0.32% | 4만 |
|---|
| 2025.11.25 | ₩67,452 | ₩67,466 | ₩65,333 | ₩67,278 | -0.26% | 5.7만 |
|---|
| 2025.11.24 | ₩68,042 | ₩68,150 | ₩67,814 | ₩67,895 | -0.22% | 6.8만 |
|---|
| 2025.11.21 | ₩67,922 | ₩67,962 | ₩67,358 | ₩67,452 | -0.69% | 5.8만 |
|---|
| 2025.11.20 | ₩68,592 | ₩68,807 | ₩68,297 | ₩68,445 | -0.22% | 7.2만 |
|---|
| 2025.11.19 | ₩67,452 | ₩67,989 | ₩65,722 | ₩67,868 | +0.62% | 11만 |
|---|
| 2025.11.18 | ₩66,553 | ₩66,822 | ₩66,298 | ₩66,634 | +0.12% | 1.7만 |
|---|
| 2025.11.17 | ₩66,205 | ₩66,459 | ₩66,151 | ₩66,446 | +0.36% | 2.8만 |
|---|
| 2025.11.14 | ₩65,386 | ₩66,003 | ₩65,319 | ₩65,856 | +0.72% | 4.1만 |
|---|
| 2025.11.13 | ₩65,842 | ₩65,856 | ₩65,520 | ₩65,842 | 0.00% | 5.3만 |
|---|
| 2025.11.12 | ₩66,111 | ₩66,661 | ₩65,735 | ₩66,661 | +0.83% | 3만 |
|---|
| 2025.11.11 | ₩65,185 | ₩65,735 | ₩65,118 | ₩65,735 | +0.84% | 3.9만 |
|---|
| 2025.11.10 | ₩65,359 | ₩65,426 | ₩65,212 | ₩65,359 | 0.00% | 4.5만 |
|---|
| 2025.11.07 | ₩64,648 | ₩65,239 | ₩64,407 | ₩64,782 | +0.21% | 6만 |
|---|
| 2025.11.06 | ₩64,756 | ₩64,850 | ₩64,246 | ₩64,461 | -0.46% | 10.8만 |
|---|
| 2025.11.05 | ₩64,850 | ₩65,453 | ₩64,823 | ₩65,306 | +0.70% | 5.4만 |
|---|
| 2025.11.04 | ₩64,742 | ₩64,876 | ₩64,595 | ₩64,823 | +0.12% | 1.5만 |
|---|
| 2025.11.03 | ₩65,346 | ₩65,346 | ₩65,118 | ₩65,333 | -0.02% | 3.2만 |
|---|
| 2025.10.31 | ₩65,198 | ₩65,265 | ₩64,997 | ₩65,198 | 0.00% | 2.9만 |
|---|
| 2025.10.30 | ₩65,333 | ₩65,359 | ₩65,078 | ₩65,091 | -0.37% | 5.5만 |
|---|
| 2025.10.29 | ₩63,320 | ₩64,259 | ₩63,320 | ₩64,098 | +1.23% | 5.4만 |
|---|
| 2025.10.28 | ₩63,575 | ₩63,575 | ₩63,307 | ₩63,360 | -0.34% | 5만 |
|---|
| 2025.10.27 | ₩64,098 | ₩64,300 | ₩64,045 | ₩64,045 | -0.08% | 1.1만 |
|---|
| 2025.10.24 | ₩64,018 | ₩64,071 | ₩63,937 | ₩63,991 | -0.04% | 2.7만 |
|---|
| 2025.10.23 | ₩63,763 | ₩63,964 | ₩63,709 | ₩63,750 | -0.02% | 2.2만 |
|---|
| 2025.10.22 | ₩63,293 | ₩63,293 | ₩61,925 | ₩63,240 | -0.08% | 16.6만 |
|---|
| 2025.10.21 | ₩63,226 | ₩63,240 | ₩62,891 | ₩63,226 | 0.00% | 6.7만 |
|---|
| 2025.10.20 | ₩62,247 | ₩62,368 | ₩62,006 | ₩62,153 | -0.15% | 7만 |
|---|
| 2025.10.17 | ₩61,764 | ₩62,140 | ₩61,764 | ₩62,113 | +0.56% | 6.2만 |
|---|
| 2025.10.16 | ₩62,609 | ₩62,663 | ₩61,791 | ₩61,992 | -0.99% | 15만 |
|---|
| 2025.10.15 | ₩62,891 | ₩63,038 | ₩62,448 | ₩62,649 | -0.38% | 21.2만 |
|---|
| 2025.10.14 | ₩63,092 | ₩63,226 | ₩62,851 | ₩62,878 | -0.34% | 1.3만 |
|---|
| 2025.10.13 | ₩63,293 | ₩63,495 | ₩63,253 | ₩63,374 | +0.13% | 1.2만 |
|---|
| 2025.10.10 | ₩63,763 | ₩63,763 | ₩62,515 | ₩62,743 | -1.60% | 8.3만 |
|---|