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 | ₩73,253 | ₩73,253 | ₩73,092 | ₩73,132 | -0.16% | 4.7천 |
| 2026.10.08 | ₩73,132 | ₩73,173 | ₩72,475 | ₩72,837 | -0.40% | 1.5만 |
| 2026.10.07 | ₩73,119 | ₩73,132 | ₩72,797 | ₩72,864 | -0.35% | 1.6만 |
| 2026.10.06 | ₩72,784 | ₩72,985 | ₩72,784 | ₩72,945 | +0.22% | 9.3천 |
| 2026.10.05 | ₩73,052 | ₩73,052 | ₩72,717 | ₩72,717 | -0.46% | 1.3만 |
| 2026.10.02 | ₩72,207 | ₩72,676 | ₩72,207 | ₩72,569 | +0.50% | 1.2만 |
| 2026.10.01 | ₩72,717 | ₩72,931 | ₩72,220 | ₩72,837 | +0.17% | 1.4만 |
| 2026.09.30 | ₩71,657 | ₩72,153 | ₩71,630 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,153 |
| +0.69% |
| 9.8천 |
| 2026.09.29 | ₩72,167 | ₩72,287 | ₩71,952 | ₩72,100 | -0.09% | 1.2만 |
|---|
| 2026.09.28 | ₩71,885 | ₩72,220 | ₩71,831 | ₩72,220 | +0.47% | 1.2만 |
|---|
| 2026.09.25 | ₩71,791 | ₩72,140 | ₩71,751 | ₩71,952 | +0.22% | 9.4천 |
|---|
| 2026.09.24 | ₩73,441 | ₩73,548 | ₩73,307 | ₩73,441 | 0.00% | 8.8천 |
|---|
| 2026.09.23 | ₩72,609 | ₩72,998 | ₩72,609 | ₩72,891 | +0.39% | 7.2천 |
|---|
| 2026.09.22 | ₩71,818 | ₩72,274 | ₩71,818 | ₩72,180 | +0.50% | 7.8천 |
|---|
| 2026.09.21 | ₩71,952 | ₩72,167 | ₩71,952 | ₩72,086 | +0.19% | 8.3천 |
|---|
| 2026.09.18 | ₩72,395 | ₩72,489 | ₩71,389 | ₩71,416 | -1.35% | 2만 |
|---|
| 2026.09.17 | ₩70,544 | ₩70,852 | ₩70,450 | ₩70,718 | +0.25% | 7.9천 |
|---|
| 2026.09.16 | ₩70,008 | ₩70,946 | ₩69,900 | ₩70,839 | +1.19% | 3.7천 |
|---|
| 2026.09.15 | ₩69,847 | ₩69,981 | ₩69,739 | ₩69,900 | +0.08% | 5.7천 |
|---|
| 2026.09.14 | ₩69,645 | ₩69,766 | ₩69,015 | ₩69,256 | -0.56% | 8.3천 |
|---|
| 2026.09.11 | ₩68,412 | ₩68,693 | ₩68,385 | ₩68,626 | +0.31% | 7.4천 |
|---|
| 2026.09.10 | ₩69,096 | ₩69,283 | ₩68,800 | ₩69,163 | +0.10% | 1.1만 |
|---|
| 2026.09.09 | ₩68,277 | ₩68,640 | ₩68,184 | ₩68,532 | +0.37% | 2.5만 |
|---|
| 2026.09.08 | ₩68,599 | ₩69,256 | ₩68,398 | ₩68,908 | +0.45% | 2.2만 |
|---|
| 2026.09.04 | ₩70,504 | ₩70,946 | ₩70,504 | ₩70,866 | +0.51% | 9.4천 |
|---|
| 2026.09.03 | ₩70,276 | ₩70,718 | ₩70,008 | ₩70,370 | +0.13% | 3.9만 |
|---|
| 2026.09.02 | ₩73,347 | ₩73,481 | ₩72,985 | ₩73,253 | -0.13% | 9.4천 |
|---|
| 2026.09.01 | ₩74,474 | ₩74,608 | ₩74,286 | ₩74,608 | +0.18% | 2.8만 |
|---|
| 2026.08.31 | ₩74,219 | ₩74,219 | ₩74,058 | ₩74,098 | -0.16% | 5.7천 |
|---|
| 2026.08.28 | ₩73,924 | ₩74,500 | ₩73,924 | ₩74,339 | +0.56% | 1만 |
|---|
| 2026.08.27 | ₩73,682 | ₩73,803 | ₩73,602 | ₩73,722 | +0.05% | 6.6천 |
|---|
| 2026.08.26 | ₩73,669 | ₩73,776 | ₩73,642 | ₩73,722 | +0.07% | 1.1만 |
|---|
| 2026.08.25 | ₩73,548 | ₩73,588 | ₩73,401 | ₩73,521 | -0.04% | 1.7만 |
|---|
| 2026.08.24 | ₩73,387 | ₩73,454 | ₩72,971 | ₩73,334 | -0.07% | 1.5만 |
|---|
| 2026.08.21 | ₩73,052 | ₩73,347 | ₩73,052 | ₩73,213 | +0.22% | 2.1만 |
|---|
| 2026.08.20 | ₩72,945 | ₩73,387 | ₩72,757 | ₩73,146 | +0.28% | 2.2만 |
|---|
| 2026.08.19 | ₩72,623 | ₩72,757 | ₩72,355 | ₩72,355 | -0.37% | 3.3만 |
|---|
| 2026.08.18 | ₩73,776 | ₩73,870 | ₩73,682 | ₩73,870 | +0.13% | 2.1만 |
|---|
| 2026.08.17 | ₩73,468 | ₩73,749 | ₩73,401 | ₩73,682 | +0.29% | 1만 |
|---|
| 2026.08.14 | ₩73,092 | ₩73,535 | ₩73,012 | ₩73,427 | +0.46% | 1.7만 |
|---|
| 2026.08.13 | ₩73,441 | ₩73,642 | ₩73,266 | ₩73,562 | +0.16% | 9.9천 |
|---|
| 2026.08.12 | ₩73,012 | ₩73,655 | ₩73,012 | ₩73,602 | +0.81% | 1.1만 |
|---|
| 2026.08.11 | ₩73,253 | ₩73,427 | ₩73,253 | ₩73,401 | +0.20% | 1.3만 |
|---|
| 2026.08.10 | ₩73,106 | ₩73,374 | ₩72,971 | ₩73,320 | +0.29% | 2.5만 |
|---|
| 2026.08.07 | ₩71,684 | ₩72,153 | ₩71,617 | ₩71,818 | +0.19% | 4.8만 |
|---|
| 2026.08.06 | ₩72,127 | ₩72,690 | ₩72,019 | ₩72,636 | +0.71% | 3.2만 |
|---|
| 2026.08.05 | ₩71,751 | ₩71,966 | ₩71,590 | ₩71,952 | +0.28% | 2.1만 |
|---|
| 2026.08.04 | ₩71,617 | ₩71,979 | ₩71,349 | ₩71,966 | +0.49% | 4.3만 |
|---|
| 2026.08.03 | ₩70,651 | ₩71,174 | ₩70,544 | ₩71,067 | +0.59% | 17.3만 |
|---|
| 2026.07.31 | ₩73,468 | ₩73,776 | ₩72,274 | ₩73,240 | -0.31% | 5만 |
|---|
| 2026.07.30 | ₩76,700 | ₩76,794 | ₩71,979 | ₩73,857 | -3.71% | 9.7만 |
|---|
| 2026.07.29 | ₩77,558 | ₩77,679 | ₩77,048 | ₩77,250 | -0.40% | 2.4만 |
|---|
| 2026.07.28 | ₩77,665 | ₩77,665 | ₩77,451 | ₩77,652 | -0.02% | 7.9천 |
|---|
| 2026.07.27 | ₩77,504 | ₩77,518 | ₩77,196 | ₩77,397 | -0.14% | 1.3만 |
|---|
| 2026.07.24 | ₩77,625 | ₩77,625 | ₩77,397 | ₩77,545 | -0.10% | 2.4만 |
|---|
| 2026.07.23 | ₩77,464 | ₩77,652 | ₩77,437 | ₩77,558 | +0.12% | 2.2만 |
|---|
| 2026.07.22 | ₩76,727 | ₩76,901 | ₩76,727 | ₩76,767 | +0.05% | 1.1만 |
|---|
| 2026.07.21 | ₩76,458 | ₩76,888 | ₩76,458 | ₩76,767 | +0.40% | 1.1만 |
|---|
| 2026.07.20 | ₩76,123 | ₩76,257 | ₩76,110 | ₩76,137 | +0.02% | 1.2만 |
|---|
| 2026.07.17 | ₩76,056 | ₩76,163 | ₩76,016 | ₩76,016 | -0.05% | 9.8천 |
|---|
| 2026.07.16 | ₩75,962 | ₩76,204 | ₩75,909 | ₩76,083 | +0.16% | 2.5만 |
|---|
| 2026.07.15 | ₩75,935 | ₩75,935 | ₩75,573 | ₩75,761 | -0.23% | 1.2만 |
|---|
| 2026.07.14 | ₩75,506 | ₩75,828 | ₩75,506 | ₩75,748 | +0.32% | 2.4만 |
|---|
| 2026.07.13 | ₩75,721 | ₩76,056 | ₩75,587 | ₩75,587 | -0.18% | 2.4만 |
|---|
| 2026.07.10 | ₩75,372 | ₩75,453 | ₩74,929 | ₩75,292 | -0.11% | 3.5만 |
|---|
| 2026.07.09 | ₩75,935 | ₩76,056 | ₩75,841 | ₩75,882 | -0.07% | 15.8만 |
|---|
| 2026.07.08 | ₩76,150 | ₩76,217 | ₩75,976 | ₩76,002 | -0.19% | 3.2만 |
|---|
| 2026.07.07 | ₩75,533 | ₩75,935 | ₩75,426 | ₩75,667 | +0.18% | 2.3만 |
|---|
| 2026.07.06 | ₩75,841 | ₩75,989 | ₩75,479 | ₩75,694 | -0.19% | 7.5만 |
|---|
| 2026.07.02 | ₩74,782 | ₩75,493 | ₩74,460 | ₩74,943 | +0.22% | 21.8만 |
|---|
| 2026.07.01 | ₩76,043 | ₩76,069 | ₩75,600 | ₩76,056 | +0.02% | 5.7만 |
|---|
| 2026.06.30 | ₩75,801 | ₩76,029 | ₩75,774 | ₩75,935 | +0.18% | 3만 |
|---|
| 2026.06.29 | ₩75,305 | ₩75,426 | ₩75,278 | ₩75,332 | +0.04% | 9.6천 |
|---|
| 2026.06.26 | ₩75,050 | ₩75,238 | ₩74,956 | ₩75,144 | +0.13% | 1.3만 |
|---|
| 2026.06.25 | ₩74,997 | ₩75,198 | ₩74,997 | ₩75,104 | +0.14% | 4.6천 |
|---|
| 2026.06.24 | ₩75,117 | ₩75,251 | ₩75,090 | ₩75,131 | +0.02% | 1.1만 |
|---|
| 2026.06.23 | ₩74,795 | ₩74,943 | ₩74,782 | ₩74,836 | +0.05% | 2.7만 |
|---|
| 2026.06.22 | ₩75,104 | ₩75,238 | ₩74,433 | ₩74,943 | -0.21% | 1.5만 |
|---|
| 2026.06.18 | ₩74,085 | ₩75,037 | ₩74,085 | ₩74,648 | +0.76% | 1.3만 |
|---|
| 2026.06.17 | ₩73,736 | ₩74,165 | ₩73,535 | ₩73,991 | +0.35% | 8.3천 |
|---|
| 2026.06.16 | ₩73,642 | ₩73,816 | ₩73,642 | ₩73,803 | +0.22% | 8.8천 |
|---|
| 2026.06.15 | ₩73,427 | ₩73,722 | ₩73,320 | ₩73,642 | +0.29% | 6.6천 |
|---|
| 2026.06.12 | ₩75,734 | ₩75,734 | ₩70,785 | ₩73,454 | -3.01% | 2.2만 |
|---|
| 2026.06.11 | ₩70,101 | ₩74,152 | ₩70,101 | ₩72,770 | +3.81% | 3.6만 |
|---|
| 2026.06.10 | ₩73,629 | ₩73,843 | ₩73,615 | ₩73,843 | +0.29% | 1.4만 |
|---|
| 2026.06.09 | ₩73,414 | ₩73,682 | ₩73,025 | ₩73,602 | +0.26% | 1.7만 |
|---|
| 2026.06.08 | ₩73,266 | ₩73,468 | ₩73,266 | ₩73,414 | +0.20% | 1.3만 |
|---|
| 2026.06.05 | ₩73,401 | ₩73,736 | ₩73,307 | ₩73,414 | +0.02% | 1.7만 |
|---|
| 2026.06.04 | ₩73,119 | ₩73,226 | ₩73,012 | ₩73,159 | +0.06% | 9.4천 |
|---|
| 2026.06.03 | ₩73,119 | ₩73,226 | ₩73,079 | ₩73,159 | +0.06% | 1.5만 |
|---|
| 2026.06.02 | ₩72,918 | ₩73,106 | ₩72,918 | ₩73,038 | +0.17% | 7.8천 |
|---|
| 2026.06.01 | ₩72,784 | ₩73,025 | ₩72,743 | ₩73,025 | +0.33% | 4.9만 |
|---|
| 2026.05.29 | ₩72,448 | ₩72,475 | ₩72,341 | ₩72,422 | -0.04% | 1.3만 |
|---|
| 2026.05.28 | ₩72,475 | ₩72,569 | ₩72,287 | ₩72,314 | -0.22% | 1.2만 |
|---|
| 2026.05.27 | ₩72,448 | ₩72,596 | ₩72,448 | ₩72,582 | +0.19% | 5.8천 |
|---|
| 2026.05.26 | ₩72,301 | ₩72,422 | ₩72,301 | ₩72,408 | +0.15% | 1.1만 |
|---|
| 2026.05.22 | ₩72,059 | ₩72,261 | ₩72,059 | ₩72,261 | +0.28% | 6.4천 |
|---|
| 2026.05.21 | ₩72,341 | ₩72,341 | ₩71,925 | ₩72,019 | -0.44% | 1.8만 |
|---|
| 2026.05.20 | ₩72,073 | ₩72,194 | ₩71,671 | ₩71,872 | -0.28% | 2.1만 |
|---|
| 2026.05.19 | ₩72,127 | ₩72,167 | ₩71,764 | ₩72,033 | -0.13% | 8.5천 |
|---|
| 2026.05.18 | ₩71,738 | ₩72,100 | ₩71,724 | ₩71,831 | +0.13% | 4.4만 |
|---|
| 2026.05.15 | ₩71,657 | ₩71,885 | ₩71,657 | ₩71,845 | +0.26% | 2.2만 |
|---|
| 2026.05.14 | ₩71,080 | ₩71,443 | ₩70,463 | ₩71,429 | +0.49% | 7.7천 |
|---|
| 2026.05.13 | ₩70,906 | ₩70,987 | ₩70,893 | ₩70,893 | -0.02% | 1.2만 |
|---|
| 2026.05.12 | ₩70,678 | ₩70,799 | ₩70,611 | ₩70,732 | +0.08% | 9.5천 |
|---|
| 2026.05.11 | ₩70,182 | ₩70,584 | ₩70,101 | ₩70,356 | +0.25% | 1.3만 |
|---|
| 2026.05.08 | ₩69,686 | ₩69,847 | ₩69,565 | ₩69,833 | +0.21% | 1.3만 |
|---|
| 2026.05.07 | ₩69,458 | ₩69,981 | ₩69,444 | ₩69,981 | +0.75% | 1만 |
|---|
| 2026.05.06 | ₩69,377 | ₩69,552 | ₩69,189 | ₩69,458 | +0.12% | 1.4만 |
|---|
| 2026.05.05 | ₩70,705 | ₩70,879 | ₩70,557 | ₩70,759 | +0.08% | 1만 |
|---|
| 2026.05.04 | ₩70,182 | ₩70,303 | ₩69,940 | ₩70,061 | -0.17% | 2.3만 |
|---|
| 2026.05.01 | ₩69,565 | ₩70,195 | ₩69,431 | ₩70,048 | +0.69% | 9.3만 |
|---|
| 2026.04.30 | ₩69,726 | ₩70,048 | ₩69,391 | ₩69,525 | -0.29% | 5.6만 |
|---|
| 2026.04.29 | ₩72,824 | ₩73,159 | ₩72,609 | ₩73,065 | +0.33% | 1만 |
|---|
| 2026.04.28 | ₩72,422 | ₩72,529 | ₩72,287 | ₩72,502 | +0.11% | 6.5천 |
|---|
| 2026.04.27 | ₩71,899 | ₩72,274 | ₩71,899 | ₩72,274 | +0.52% | 2.3만 |
|---|
| 2026.04.24 | ₩72,261 | ₩72,475 | ₩71,925 | ₩72,086 | -0.24% | 1.5만 |
|---|
| 2026.04.23 | ₩72,180 | ₩72,422 | ₩71,791 | ₩72,422 | +0.33% | 2만 |
|---|
| 2026.04.22 | ₩71,872 | ₩72,220 | ₩71,831 | ₩72,220 | +0.49% | 1.3만 |
|---|
| 2026.04.21 | ₩71,684 | ₩72,274 | ₩71,684 | ₩72,274 | +0.82% | 1.4만 |
|---|
| 2026.04.20 | ₩71,375 | ₩71,671 | ₩71,147 | ₩71,469 | +0.13% | 2만 |
|---|
| 2026.04.17 | ₩71,228 | ₩71,255 | ₩69,806 | ₩69,806 | -2.00% | 18만 |
|---|
| 2026.04.16 | ₩71,590 | ₩71,872 | ₩71,590 | ₩71,845 | +0.36% | 2.2만 |
|---|
| 2026.04.15 | ₩71,510 | ₩71,684 | ₩71,389 | ₩71,617 | +0.15% | 2.5만 |
|---|
| 2026.04.14 | ₩71,362 | ₩71,469 | ₩71,215 | ₩71,375 | +0.02% | 4.6만 |
|---|
| 2026.04.13 | ₩72,153 | ₩72,234 | ₩71,590 | ₩71,925 | -0.32% | 1.2만 |
|---|
| 2026.04.10 | ₩71,630 | ₩71,925 | ₩71,577 | ₩71,925 | +0.41% | 1.9만 |
|---|
| 2026.04.09 | ₩72,824 | ₩72,824 | ₩71,188 | ₩71,630 | -1.64% | 7.6만 |
|---|
| 2026.04.08 | ₩70,705 | ₩71,738 | ₩70,705 | ₩71,188 | +0.68% | 27.7만 |
|---|
| 2026.04.07 | ₩72,207 | ₩72,368 | ₩72,046 | ₩72,046 | -0.22% | 3.9천 |
|---|
| 2026.04.06 | ₩71,899 | ₩72,180 | ₩71,872 | ₩72,153 | +0.35% | 1.6만 |
|---|
| 2026.04.02 | ₩71,952 | ₩72,006 | ₩71,778 | ₩71,966 | +0.02% | 1.6만 |
|---|
| 2026.04.01 | ₩71,027 | ₩71,335 | ₩70,919 | ₩71,241 | +0.30% | 1.3만 |
|---|
| 2026.03.31 | ₩71,456 | ₩71,550 | ₩71,054 | ₩71,054 | -0.56% | 2.6만 |
|---|
| 2026.03.30 | ₩71,791 | ₩72,046 | ₩71,791 | ₩72,046 | +0.35% | 2.8만 |
|---|
| 2026.03.27 | ₩72,113 | ₩72,596 | ₩72,113 | ₩72,408 | +0.41% | 1.7만 |
|---|
| 2026.03.26 | ₩71,778 | ₩72,113 | ₩71,778 | ₩72,100 | +0.45% | 1.8만 |
|---|
| 2026.03.25 | ₩71,322 | ₩71,778 | ₩71,322 | ₩71,644 | +0.45% | 1.7만 |
|---|
| 2026.03.24 | ₩73,320 | ₩73,320 | ₩71,013 | ₩71,201 | -2.89% | 2.5만 |
|---|
| 2026.03.23 | ₩70,946 | ₩71,013 | ₩70,450 | ₩70,691 | -0.36% | 1.3만 |
|---|
| 2026.03.20 | ₩71,107 | ₩71,496 | ₩71,013 | ₩71,402 | +0.41% | 2.4만 |
|---|
| 2026.03.19 | ₩71,027 | ₩71,147 | ₩69,739 | ₩69,967 | -1.49% | 13.3만 |
|---|
| 2026.03.18 | ₩71,751 | ₩72,073 | ₩71,617 | ₩72,059 | +0.43% | 3.1만 |
|---|
| 2026.03.17 | ₩71,027 | ₩71,322 | ₩71,027 | ₩71,228 | +0.28% | 1.6만 |
|---|
| 2026.03.16 | ₩71,402 | ₩71,536 | ₩71,094 | ₩71,362 | -0.06% | 1.3만 |
|---|
| 2026.03.13 | ₩69,994 | ₩71,818 | ₩68,572 | ₩71,791 | +2.57% | 1.9만 |
|---|
| 2026.03.12 | ₩71,161 | ₩71,536 | ₩71,147 | ₩71,443 | +0.40% | 1.4만 |
|---|
| 2026.03.11 | ₩70,759 | ₩71,805 | ₩70,383 | ₩71,161 | +0.57% | 2만 |
|---|
| 2026.03.10 | ₩69,940 | ₩70,316 | ₩69,712 | ₩70,289 | +0.50% | 1.7만 |
|---|
| 2026.03.09 | ₩70,544 | ₩70,544 | ₩69,940 | ₩70,088 | -0.65% | 1만 |
|---|
| 2026.03.06 | ₩70,034 | ₩70,101 | ₩69,820 | ₩70,088 | +0.08% | 4.8만 |
|---|
| 2026.03.05 | ₩69,860 | ₩70,061 | ₩69,712 | ₩69,820 | -0.06% | 2.9만 |
|---|
| 2026.03.04 | ₩69,444 | ₩69,686 | ₩69,270 | ₩69,404 | -0.06% | 9.9천 |
|---|
| 2026.03.03 | ₩70,008 | ₩70,021 | ₩69,726 | ₩69,887 | -0.17% | 4만 |
|---|
| 2026.03.02 | ₩69,712 | ₩69,940 | ₩69,471 | ₩69,712 | 0.00% | 5.7만 |
|---|
| 2026.02.27 | ₩68,398 | ₩68,599 | ₩68,385 | ₩68,599 | +0.29% | 6.4천 |
|---|
| 2026.02.26 | ₩68,452 | ₩68,720 | ₩68,264 | ₩68,425 | -0.04% | 1.4만 |
|---|
| 2026.02.25 | ₩68,800 | ₩68,800 | ₩68,559 | ₩68,747 | -0.08% | 2만 |
|---|
| 2026.02.24 | ₩68,398 | ₩68,398 | ₩67,902 | ₩68,170 | -0.33% | 1.6만 |
|---|
| 2026.02.23 | ₩67,258 | ₩69,002 | ₩66,775 | ₩67,674 | +0.62% | 7.6천 |
|---|
| 2026.02.20 | ₩67,781 | ₩67,781 | ₩67,164 | ₩67,433 | -0.51% | 9.7천 |
|---|
| 2026.02.19 | ₩67,607 | ₩67,607 | ₩67,365 | ₩67,446 | -0.24% | 1.5만 |
|---|
| 2026.02.18 | ₩66,775 | ₩67,218 | ₩66,668 | ₩67,151 | +0.56% | 6.5만 |
|---|
| 2026.02.17 | ₩65,984 | ₩66,360 | ₩65,783 | ₩65,823 | -0.24% | 3만 |
|---|
| 2026.02.13 | ₩65,434 | ₩65,716 | ₩65,233 | ₩65,381 | -0.08% | 5.5천 |
|---|
| 2026.02.12 | ₩65,716 | ₩65,716 | ₩65,139 | ₩65,327 | -0.59% | 1.5만 |
|---|
| 2026.02.11 | ₩66,239 | ₩66,252 | ₩65,139 | ₩65,649 | -0.89% | 4.3만 |
|---|
| 2026.02.10 | ₩66,816 | ₩66,896 | ₩66,507 | ₩66,735 | -0.12% | 5.2만 |
|---|
| 2026.02.09 | ₩67,781 | ₩68,251 | ₩67,754 | ₩68,063 | +0.42% | 6.1만 |
|---|
| 2026.02.06 | ₩68,935 | ₩69,136 | ₩68,787 | ₩69,136 | +0.29% | 2.8만 |
|---|
| 2026.02.05 | ₩68,854 | ₩69,082 | ₩68,760 | ₩68,908 | +0.08% | 3.1만 |
|---|
| 2026.02.04 | ₩68,492 | ₩68,908 | ₩68,425 | ₩68,908 | +0.61% | 2.4만 |
|---|
| 2026.02.03 | ₩68,063 | ₩68,063 | ₩67,728 | ₩67,781 | -0.41% | 3만 |
|---|
| 2026.02.02 | ₩67,406 | ₩67,956 | ₩66,574 | ₩67,634 | +0.34% | 9만 |
|---|
| 2026.01.30 | ₩66,695 | ₩66,990 | ₩66,494 | ₩66,990 | +0.44% | 2.2만 |
|---|
| 2026.01.29 | ₩65,676 | ₩65,702 | ₩65,233 | ₩65,474 | -0.31% | 1만 |
|---|
| 2026.01.28 | ₩65,112 | ₩66,132 | ₩65,005 | ₩65,783 | +1.03% | 2.6만 |
|---|
| 2026.01.27 | ₩65,474 | ₩65,649 | ₩64,603 | ₩64,777 | -1.07% | 7.7만 |
|---|
| 2026.01.26 | ₩66,132 | ₩66,467 | ₩65,904 | ₩66,266 | +0.20% | 16.6만 |
|---|
| 2026.01.23 | ₩70,008 | ₩70,115 | ₩67,647 | ₩67,795 | -3.16% | 14.5만 |
|---|
| 2026.01.22 | ₩70,356 | ₩70,356 | ₩70,034 | ₩70,249 | -0.15% | 3.2만 |
|---|
| 2026.01.21 | ₩69,780 | ₩70,222 | ₩69,753 | ₩70,142 | +0.52% | 4.6만 |
|---|
| 2026.01.20 | ₩69,739 | ₩70,021 | ₩69,619 | ₩69,954 | +0.31% | 3.3만 |
|---|
| 2026.01.16 | ₩69,726 | ₩69,927 | ₩69,511 | ₩69,766 | +0.06% | 8.9만 |
|---|
| 2026.01.15 | ₩70,329 | ₩70,490 | ₩70,115 | ₩70,396 | +0.10% | 1.4만 |
|---|
| 2026.01.14 | ₩69,914 | ₩70,262 | ₩69,806 | ₩70,195 | +0.40% | 2만 |
|---|
| 2026.01.13 | ₩70,437 | ₩70,691 | ₩70,437 | ₩70,638 | +0.29% | 3.1만 |
|---|
| 2026.01.12 | ₩69,645 | ₩69,820 | ₩69,565 | ₩69,820 | +0.25% | 6.8천 |
|---|
| 2026.01.09 | ₩69,605 | ₩69,712 | ₩69,511 | ₩69,511 | -0.13% | 1.7만 |
|---|
| 2026.01.08 | ₩68,774 | ₩68,774 | ₩68,572 | ₩68,747 | -0.04% | 1.1만 |
|---|
| 2026.01.07 | ₩68,210 | ₩68,586 | ₩67,996 | ₩68,546 | +0.49% | 2.3만 |
|---|
| 2026.01.06 | ₩68,184 | ₩68,438 | ₩68,090 | ₩68,318 | +0.20% | 3.6만 |
|---|
| 2026.01.05 | ₩68,479 | ₩68,492 | ₩67,862 | ₩67,996 | -0.71% | 4.6만 |
|---|
| 2026.01.02 | ₩68,398 | ₩68,559 | ₩68,237 | ₩68,505 | +0.16% | 1.4만 |
|---|
| 2025.12.31 | ₩68,492 | ₩68,599 | ₩68,251 | ₩68,264 | -0.33% | 2.2만 |
|---|
| 2025.12.30 | ₩67,969 | ₩68,224 | ₩67,915 | ₩68,103 | +0.20% | 3.1만 |
|---|
| 2025.12.29 | ₩67,835 | ₩67,902 | ₩67,567 | ₩67,728 | -0.16% | 2.7만 |
|---|
| 2025.12.26 | ₩67,915 | ₩68,157 | ₩66,641 | ₩68,036 | +0.18% | 1.5만 |
|---|
| 2025.12.24 | ₩67,473 | ₩67,647 | ₩67,312 | ₩67,513 | +0.06% | 9.1천 |
|---|
| 2025.12.23 | ₩67,875 | ₩68,023 | ₩67,728 | ₩67,768 | -0.16% | 3만 |
|---|
| 2025.12.22 | ₩68,385 | ₩68,479 | ₩68,277 | ₩68,358 | -0.04% | 3.4만 |
|---|
| 2025.12.19 | ₩68,599 | ₩69,028 | ₩68,599 | ₩69,015 | +0.61% | 4.5만 |
|---|
| 2025.12.18 | ₩66,977 | ₩67,285 | ₩66,977 | ₩67,205 | +0.34% | 2.5만 |
|---|
| 2025.12.17 | ₩67,097 | ₩67,231 | ₩67,003 | ₩67,231 | +0.20% | 1.3만 |
|---|
| 2025.12.16 | ₩66,413 | ₩66,494 | ₩66,212 | ₩66,400 | -0.02% | 2.5만 |
|---|
| 2025.12.15 | ₩66,588 | ₩66,936 | ₩66,306 | ₩66,789 | +0.30% | 3.1만 |
|---|
| 2025.12.12 | ₩67,392 | ₩67,419 | ₩67,124 | ₩67,178 | -0.32% | 1.9만 |
|---|
| 2025.12.11 | ₩66,628 | ₩67,070 | ₩66,521 | ₩66,977 | +0.52% | 3.6만 |
|---|
| 2025.12.10 | ₩67,929 | ₩67,929 | ₩66,574 | ₩67,339 | -0.87% | 7.1만 |
|---|
| 2025.12.09 | ₩67,795 | ₩68,157 | ₩67,674 | ₩68,103 | +0.45% | 9.6만 |
|---|
| 2025.12.08 | ₩66,883 | ₩67,339 | ₩66,883 | ₩67,231 | +0.52% | 28.3만 |
|---|
| 2025.12.05 | ₩66,708 | ₩66,842 | ₩66,588 | ₩66,735 | +0.04% | 6.1만 |
|---|
| 2025.12.04 | ₩66,185 | ₩66,561 | ₩66,078 | ₩66,494 | +0.47% | 11.2만 |
|---|
| 2025.12.03 | ₩66,842 | ₩66,977 | ₩66,360 | ₩66,480 | -0.54% | 7.9만 |
|---|
| 2025.12.02 | ₩67,339 | ₩67,486 | ₩67,070 | ₩67,124 | -0.32% | 7.4만 |
|---|
| 2025.12.01 | ₩66,413 | ₩67,030 | ₩66,319 | ₩66,869 | +0.69% | 12.4만 |
|---|
| 2025.11.28 | ₩67,580 | ₩67,580 | ₩67,272 | ₩67,526 | -0.08% | 2.6만 |
|---|
| 2025.11.26 | ₩67,795 | ₩67,795 | ₩67,446 | ₩67,580 | -0.32% | 4만 |
|---|
| 2025.11.25 | ₩67,433 | ₩67,446 | ₩65,314 | ₩67,258 | -0.26% | 5.7만 |
|---|
| 2025.11.24 | ₩68,023 | ₩68,130 | ₩67,795 | ₩67,875 | -0.22% | 6.8만 |
|---|
| 2025.11.21 | ₩67,902 | ₩67,942 | ₩67,339 | ₩67,433 | -0.69% | 5.8만 |
|---|
| 2025.11.20 | ₩68,572 | ₩68,787 | ₩68,277 | ₩68,425 | -0.22% | 7.2만 |
|---|
| 2025.11.19 | ₩67,433 | ₩67,969 | ₩65,702 | ₩67,848 | +0.62% | 11만 |
|---|
| 2025.11.18 | ₩66,534 | ₩66,802 | ₩66,279 | ₩66,614 | +0.12% | 1.7만 |
|---|
| 2025.11.17 | ₩66,185 | ₩66,440 | ₩66,132 | ₩66,427 | +0.36% | 2.8만 |
|---|
| 2025.11.14 | ₩65,367 | ₩65,984 | ₩65,300 | ₩65,837 | +0.72% | 4.1만 |
|---|
| 2025.11.13 | ₩65,823 | ₩65,837 | ₩65,501 | ₩65,823 | 0.00% | 5.3만 |
|---|
| 2025.11.12 | ₩66,091 | ₩66,641 | ₩65,716 | ₩66,641 | +0.83% | 3만 |
|---|
| 2025.11.11 | ₩65,166 | ₩65,716 | ₩65,099 | ₩65,716 | +0.84% | 3.9만 |
|---|
| 2025.11.10 | ₩65,340 | ₩65,407 | ₩65,193 | ₩65,340 | 0.00% | 4.5만 |
|---|
| 2025.11.07 | ₩64,630 | ₩65,220 | ₩64,388 | ₩64,764 | +0.21% | 6만 |
|---|
| 2025.11.06 | ₩64,737 | ₩64,831 | ₩64,227 | ₩64,442 | -0.46% | 10.8만 |
|---|
| 2025.11.05 | ₩64,831 | ₩65,434 | ₩64,804 | ₩65,287 | +0.70% | 5.4만 |
|---|
| 2025.11.04 | ₩64,723 | ₩64,858 | ₩64,576 | ₩64,804 | +0.12% | 1.5만 |
|---|
| 2025.11.03 | ₩65,327 | ₩65,327 | ₩65,099 | ₩65,314 | -0.02% | 3.2만 |
|---|
| 2025.10.31 | ₩65,179 | ₩65,246 | ₩64,978 | ₩65,179 | 0.00% | 2.9만 |
|---|
| 2025.10.30 | ₩65,314 | ₩65,340 | ₩65,059 | ₩65,072 | -0.37% | 5.5만 |
|---|
| 2025.10.29 | ₩63,302 | ₩64,241 | ₩63,302 | ₩64,080 | +1.23% | 5.4만 |
|---|
| 2025.10.28 | ₩63,557 | ₩63,557 | ₩63,288 | ₩63,342 | -0.34% | 5만 |
|---|
| 2025.10.27 | ₩64,080 | ₩64,281 | ₩64,026 | ₩64,026 | -0.08% | 1.1만 |
|---|
| 2025.10.24 | ₩63,999 | ₩64,053 | ₩63,919 | ₩63,972 | -0.04% | 2.7만 |
|---|
| 2025.10.23 | ₩63,744 | ₩63,946 | ₩63,691 | ₩63,731 | -0.02% | 2.2만 |
|---|
| 2025.10.22 | ₩63,275 | ₩63,275 | ₩61,907 | ₩63,221 | -0.08% | 16.6만 |
|---|
| 2025.10.21 | ₩63,208 | ₩63,221 | ₩62,873 | ₩63,208 | 0.00% | 6.7만 |
|---|
| 2025.10.20 | ₩62,229 | ₩62,350 | ₩61,987 | ₩62,135 | -0.15% | 7만 |
|---|
| 2025.10.17 | ₩61,746 | ₩62,122 | ₩61,746 | ₩62,095 | +0.56% | 6.2만 |
|---|
| 2025.10.16 | ₩62,591 | ₩62,645 | ₩61,773 | ₩61,974 | -0.99% | 15만 |
|---|
| 2025.10.15 | ₩62,873 | ₩63,020 | ₩62,430 | ₩62,631 | -0.38% | 21.2만 |
|---|
| 2025.10.14 | ₩63,074 | ₩63,208 | ₩62,832 | ₩62,859 | -0.34% | 1.3만 |
|---|
| 2025.10.13 | ₩63,275 | ₩63,476 | ₩63,235 | ₩63,355 | +0.13% | 1.2만 |
|---|
| 2025.10.10 | ₩63,744 | ₩63,744 | ₩62,497 | ₩62,725 | -1.60% | 8.3만 |
|---|