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 | ₩73,192 | ₩73,192 | ₩73,031 | ₩73,071 | -0.16% | 4.7천 |
| 2026.10.08 | ₩73,071 | ₩73,111 | ₩72,415 | ₩72,776 | -0.40% | 1.5만 |
| 2026.10.07 | ₩73,058 | ₩73,071 | ₩72,736 | ₩72,803 | -0.35% | 1.6만 |
| 2026.10.06 | ₩72,723 | ₩72,924 | ₩72,723 | ₩72,884 | +0.22% | 9.3천 |
| 2026.10.05 | ₩72,991 | ₩72,991 | ₩72,656 | ₩72,656 | -0.46% | 1.3만 |
| 2026.10.02 | ₩72,147 | ₩72,616 | ₩72,147 | ₩72,508 | +0.50% | 1.2만 |
| 2026.10.01 | ₩72,656 | ₩72,870 | ₩72,160 | ₩72,776 | +0.17% | 1.4만 |
| 2026.09.30 | ₩71,597 | ₩72,093 | ₩71,570 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,093 |
| +0.69% |
| 9.8천 |
| 2026.09.29 | ₩72,106 | ₩72,227 | ₩71,892 | ₩72,039 | -0.09% | 1.2만 |
|---|
| 2026.09.28 | ₩71,825 | ₩72,160 | ₩71,771 | ₩72,160 | +0.47% | 1.2만 |
|---|
| 2026.09.25 | ₩71,731 | ₩72,080 | ₩71,691 | ₩71,892 | +0.22% | 9.4천 |
|---|
| 2026.09.24 | ₩73,379 | ₩73,487 | ₩73,245 | ₩73,379 | 0.00% | 8.8천 |
|---|
| 2026.09.23 | ₩72,549 | ₩72,937 | ₩72,549 | ₩72,830 | +0.39% | 7.2천 |
|---|
| 2026.09.22 | ₩71,758 | ₩72,214 | ₩71,758 | ₩72,120 | +0.50% | 7.8천 |
|---|
| 2026.09.21 | ₩71,892 | ₩72,106 | ₩71,892 | ₩72,026 | +0.19% | 8.3천 |
|---|
| 2026.09.18 | ₩72,334 | ₩72,428 | ₩71,329 | ₩71,356 | -1.35% | 2만 |
|---|
| 2026.09.17 | ₩70,485 | ₩70,793 | ₩70,391 | ₩70,659 | +0.25% | 7.9천 |
|---|
| 2026.09.16 | ₩69,949 | ₩70,887 | ₩69,842 | ₩70,780 | +1.19% | 3.7천 |
|---|
| 2026.09.15 | ₩69,788 | ₩69,922 | ₩69,681 | ₩69,842 | +0.08% | 5.7천 |
|---|
| 2026.09.14 | ₩69,587 | ₩69,708 | ₩68,957 | ₩69,199 | -0.56% | 8.3천 |
|---|
| 2026.09.11 | ₩68,354 | ₩68,636 | ₩68,328 | ₩68,569 | +0.31% | 7.4천 |
|---|
| 2026.09.10 | ₩69,038 | ₩69,225 | ₩68,743 | ₩69,105 | +0.10% | 1.1만 |
|---|
| 2026.09.09 | ₩68,220 | ₩68,582 | ₩68,127 | ₩68,475 | +0.37% | 2.5만 |
|---|
| 2026.09.08 | ₩68,542 | ₩69,199 | ₩68,341 | ₩68,850 | +0.45% | 2.2만 |
|---|
| 2026.09.04 | ₩70,445 | ₩70,887 | ₩70,445 | ₩70,807 | +0.51% | 9.4천 |
|---|
| 2026.09.03 | ₩70,217 | ₩70,659 | ₩69,949 | ₩70,311 | +0.13% | 3.9만 |
|---|
| 2026.09.02 | ₩73,286 | ₩73,420 | ₩72,924 | ₩73,192 | -0.13% | 9.4천 |
|---|
| 2026.09.01 | ₩74,411 | ₩74,545 | ₩74,224 | ₩74,545 | +0.18% | 2.8만 |
|---|
| 2026.08.31 | ₩74,157 | ₩74,157 | ₩73,996 | ₩74,036 | -0.16% | 5.7천 |
|---|
| 2026.08.28 | ₩73,862 | ₩74,438 | ₩73,862 | ₩74,277 | +0.56% | 1만 |
|---|
| 2026.08.27 | ₩73,621 | ₩73,741 | ₩73,540 | ₩73,661 | +0.05% | 6.6천 |
|---|
| 2026.08.26 | ₩73,607 | ₩73,714 | ₩73,580 | ₩73,661 | +0.07% | 1.1만 |
|---|
| 2026.08.25 | ₩73,487 | ₩73,527 | ₩73,339 | ₩73,460 | -0.04% | 1.7만 |
|---|
| 2026.08.24 | ₩73,326 | ₩73,393 | ₩72,910 | ₩73,272 | -0.07% | 1.5만 |
|---|
| 2026.08.21 | ₩72,991 | ₩73,286 | ₩72,991 | ₩73,152 | +0.22% | 2.1만 |
|---|
| 2026.08.20 | ₩72,884 | ₩73,326 | ₩72,696 | ₩73,085 | +0.28% | 2.2만 |
|---|
| 2026.08.19 | ₩72,562 | ₩72,696 | ₩72,294 | ₩72,294 | -0.37% | 3.3만 |
|---|
| 2026.08.18 | ₩73,714 | ₩73,808 | ₩73,621 | ₩73,808 | +0.13% | 2.1만 |
|---|
| 2026.08.17 | ₩73,406 | ₩73,688 | ₩73,339 | ₩73,621 | +0.29% | 1만 |
|---|
| 2026.08.14 | ₩73,031 | ₩73,473 | ₩72,951 | ₩73,366 | +0.46% | 1.7만 |
|---|
| 2026.08.13 | ₩73,379 | ₩73,580 | ₩73,205 | ₩73,500 | +0.16% | 9.9천 |
|---|
| 2026.08.12 | ₩72,951 | ₩73,594 | ₩72,951 | ₩73,540 | +0.81% | 1.1만 |
|---|
| 2026.08.11 | ₩73,192 | ₩73,366 | ₩73,192 | ₩73,339 | +0.20% | 1.3만 |
|---|
| 2026.08.10 | ₩73,044 | ₩73,312 | ₩72,910 | ₩73,259 | +0.29% | 2.5만 |
|---|
| 2026.08.07 | ₩71,624 | ₩72,093 | ₩71,557 | ₩71,758 | +0.19% | 4.8만 |
|---|
| 2026.08.06 | ₩72,066 | ₩72,629 | ₩71,959 | ₩72,575 | +0.71% | 3.2만 |
|---|
| 2026.08.05 | ₩71,691 | ₩71,905 | ₩71,530 | ₩71,892 | +0.28% | 2.1만 |
|---|
| 2026.08.04 | ₩71,557 | ₩71,919 | ₩71,289 | ₩71,905 | +0.49% | 4.3만 |
|---|
| 2026.08.03 | ₩70,592 | ₩71,115 | ₩70,485 | ₩71,008 | +0.59% | 17.3만 |
|---|
| 2026.07.31 | ₩73,406 | ₩73,714 | ₩72,214 | ₩73,178 | -0.31% | 5만 |
|---|
| 2026.07.30 | ₩76,636 | ₩76,730 | ₩71,919 | ₩73,795 | -3.71% | 9.7만 |
|---|
| 2026.07.29 | ₩77,493 | ₩77,614 | ₩76,984 | ₩77,185 | -0.40% | 2.4만 |
|---|
| 2026.07.28 | ₩77,601 | ₩77,601 | ₩77,386 | ₩77,587 | -0.02% | 7.9천 |
|---|
| 2026.07.27 | ₩77,440 | ₩77,453 | ₩77,132 | ₩77,333 | -0.14% | 1.3만 |
|---|
| 2026.07.24 | ₩77,560 | ₩77,560 | ₩77,333 | ₩77,480 | -0.10% | 2.4만 |
|---|
| 2026.07.23 | ₩77,400 | ₩77,587 | ₩77,373 | ₩77,493 | +0.12% | 2.2만 |
|---|
| 2026.07.22 | ₩76,663 | ₩76,837 | ₩76,663 | ₩76,703 | +0.05% | 1.1만 |
|---|
| 2026.07.21 | ₩76,395 | ₩76,823 | ₩76,395 | ₩76,703 | +0.40% | 1.1만 |
|---|
| 2026.07.20 | ₩76,060 | ₩76,194 | ₩76,046 | ₩76,073 | +0.02% | 1.2만 |
|---|
| 2026.07.17 | ₩75,993 | ₩76,100 | ₩75,952 | ₩75,952 | -0.05% | 9.8천 |
|---|
| 2026.07.16 | ₩75,899 | ₩76,140 | ₩75,845 | ₩76,019 | +0.16% | 2.5만 |
|---|
| 2026.07.15 | ₩75,872 | ₩75,872 | ₩75,510 | ₩75,698 | -0.23% | 1.2만 |
|---|
| 2026.07.14 | ₩75,443 | ₩75,765 | ₩75,443 | ₩75,684 | +0.32% | 2.4만 |
|---|
| 2026.07.13 | ₩75,658 | ₩75,993 | ₩75,524 | ₩75,524 | -0.18% | 2.4만 |
|---|
| 2026.07.10 | ₩75,309 | ₩75,390 | ₩74,867 | ₩75,229 | -0.11% | 3.5만 |
|---|
| 2026.07.09 | ₩75,872 | ₩75,993 | ₩75,778 | ₩75,818 | -0.07% | 15.8만 |
|---|
| 2026.07.08 | ₩76,086 | ₩76,153 | ₩75,912 | ₩75,939 | -0.19% | 3.2만 |
|---|
| 2026.07.07 | ₩75,470 | ₩75,872 | ₩75,363 | ₩75,604 | +0.18% | 2.3만 |
|---|
| 2026.07.06 | ₩75,778 | ₩75,926 | ₩75,416 | ₩75,631 | -0.19% | 7.5만 |
|---|
| 2026.07.02 | ₩74,720 | ₩75,430 | ₩74,398 | ₩74,880 | +0.22% | 21.8만 |
|---|
| 2026.07.01 | ₩75,979 | ₩76,006 | ₩75,537 | ₩75,993 | +0.02% | 5.7만 |
|---|
| 2026.06.30 | ₩75,738 | ₩75,966 | ₩75,711 | ₩75,872 | +0.18% | 3만 |
|---|
| 2026.06.29 | ₩75,242 | ₩75,363 | ₩75,215 | ₩75,269 | +0.04% | 9.6천 |
|---|
| 2026.06.26 | ₩74,988 | ₩75,175 | ₩74,894 | ₩75,081 | +0.13% | 1.3만 |
|---|
| 2026.06.25 | ₩74,934 | ₩75,135 | ₩74,934 | ₩75,041 | +0.14% | 4.6천 |
|---|
| 2026.06.24 | ₩75,055 | ₩75,189 | ₩75,028 | ₩75,068 | +0.02% | 1.1만 |
|---|
| 2026.06.23 | ₩74,733 | ₩74,880 | ₩74,720 | ₩74,773 | +0.05% | 2.7만 |
|---|
| 2026.06.22 | ₩75,041 | ₩75,175 | ₩74,371 | ₩74,880 | -0.21% | 1.5만 |
|---|
| 2026.06.18 | ₩74,023 | ₩74,974 | ₩74,023 | ₩74,586 | +0.76% | 1.3만 |
|---|
| 2026.06.17 | ₩73,674 | ₩74,103 | ₩73,473 | ₩73,929 | +0.35% | 8.3천 |
|---|
| 2026.06.16 | ₩73,580 | ₩73,755 | ₩73,580 | ₩73,741 | +0.22% | 8.8천 |
|---|
| 2026.06.15 | ₩73,366 | ₩73,661 | ₩73,259 | ₩73,580 | +0.29% | 6.6천 |
|---|
| 2026.06.12 | ₩75,671 | ₩75,671 | ₩70,726 | ₩73,393 | -3.01% | 2.2만 |
|---|
| 2026.06.11 | ₩70,043 | ₩74,090 | ₩70,043 | ₩72,709 | +3.81% | 3.6만 |
|---|
| 2026.06.10 | ₩73,567 | ₩73,782 | ₩73,554 | ₩73,782 | +0.29% | 1.4만 |
|---|
| 2026.06.09 | ₩73,353 | ₩73,621 | ₩72,964 | ₩73,540 | +0.26% | 1.7만 |
|---|
| 2026.06.08 | ₩73,205 | ₩73,406 | ₩73,205 | ₩73,353 | +0.20% | 1.3만 |
|---|
| 2026.06.05 | ₩73,339 | ₩73,674 | ₩73,245 | ₩73,353 | +0.02% | 1.7만 |
|---|
| 2026.06.04 | ₩73,058 | ₩73,165 | ₩72,951 | ₩73,098 | +0.06% | 9.4천 |
|---|
| 2026.06.03 | ₩73,058 | ₩73,165 | ₩73,018 | ₩73,098 | +0.06% | 1.5만 |
|---|
| 2026.06.02 | ₩72,857 | ₩73,044 | ₩72,857 | ₩72,977 | +0.17% | 7.8천 |
|---|
| 2026.06.01 | ₩72,723 | ₩72,964 | ₩72,683 | ₩72,964 | +0.33% | 4.9만 |
|---|
| 2026.05.29 | ₩72,388 | ₩72,415 | ₩72,281 | ₩72,361 | -0.04% | 1.3만 |
|---|
| 2026.05.28 | ₩72,415 | ₩72,508 | ₩72,227 | ₩72,254 | -0.22% | 1.2만 |
|---|
| 2026.05.27 | ₩72,388 | ₩72,535 | ₩72,388 | ₩72,522 | +0.19% | 5.8천 |
|---|
| 2026.05.26 | ₩72,240 | ₩72,361 | ₩72,240 | ₩72,348 | +0.15% | 1.1만 |
|---|
| 2026.05.22 | ₩71,999 | ₩72,200 | ₩71,999 | ₩72,200 | +0.28% | 6.4천 |
|---|
| 2026.05.21 | ₩72,281 | ₩72,281 | ₩71,865 | ₩71,959 | -0.44% | 1.8만 |
|---|
| 2026.05.20 | ₩72,013 | ₩72,133 | ₩71,611 | ₩71,812 | -0.28% | 2.1만 |
|---|
| 2026.05.19 | ₩72,066 | ₩72,106 | ₩71,704 | ₩71,972 | -0.13% | 8.5천 |
|---|
| 2026.05.18 | ₩71,678 | ₩72,039 | ₩71,664 | ₩71,771 | +0.13% | 4.4만 |
|---|
| 2026.05.15 | ₩71,597 | ₩71,825 | ₩71,597 | ₩71,785 | +0.26% | 2.2만 |
|---|
| 2026.05.14 | ₩71,021 | ₩71,383 | ₩70,405 | ₩71,369 | +0.49% | 7.7천 |
|---|
| 2026.05.13 | ₩70,847 | ₩70,927 | ₩70,833 | ₩70,833 | -0.02% | 1.2만 |
|---|
| 2026.05.12 | ₩70,619 | ₩70,740 | ₩70,552 | ₩70,673 | +0.08% | 9.5천 |
|---|
| 2026.05.11 | ₩70,123 | ₩70,525 | ₩70,043 | ₩70,297 | +0.25% | 1.3만 |
|---|
| 2026.05.08 | ₩69,627 | ₩69,788 | ₩69,507 | ₩69,775 | +0.21% | 1.3만 |
|---|
| 2026.05.07 | ₩69,400 | ₩69,922 | ₩69,386 | ₩69,922 | +0.75% | 1만 |
|---|
| 2026.05.06 | ₩69,319 | ₩69,493 | ₩69,132 | ₩69,400 | +0.12% | 1.4만 |
|---|
| 2026.05.05 | ₩70,646 | ₩70,820 | ₩70,498 | ₩70,699 | +0.08% | 1만 |
|---|
| 2026.05.04 | ₩70,123 | ₩70,244 | ₩69,882 | ₩70,003 | -0.17% | 2.3만 |
|---|
| 2026.05.01 | ₩69,507 | ₩70,137 | ₩69,373 | ₩69,989 | +0.69% | 9.3만 |
|---|
| 2026.04.30 | ₩69,668 | ₩69,989 | ₩69,333 | ₩69,467 | -0.29% | 5.6만 |
|---|
| 2026.04.29 | ₩72,763 | ₩73,098 | ₩72,549 | ₩73,004 | +0.33% | 1만 |
|---|
| 2026.04.28 | ₩72,361 | ₩72,468 | ₩72,227 | ₩72,441 | +0.11% | 6.5천 |
|---|
| 2026.04.27 | ₩71,838 | ₩72,214 | ₩71,838 | ₩72,214 | +0.52% | 2.3만 |
|---|
| 2026.04.24 | ₩72,200 | ₩72,415 | ₩71,865 | ₩72,026 | -0.24% | 1.5만 |
|---|
| 2026.04.23 | ₩72,120 | ₩72,361 | ₩71,731 | ₩72,361 | +0.33% | 2만 |
|---|
| 2026.04.22 | ₩71,812 | ₩72,160 | ₩71,771 | ₩72,160 | +0.49% | 1.3만 |
|---|
| 2026.04.21 | ₩71,624 | ₩72,214 | ₩71,624 | ₩72,214 | +0.82% | 1.4만 |
|---|
| 2026.04.20 | ₩71,316 | ₩71,611 | ₩71,088 | ₩71,410 | +0.13% | 2만 |
|---|
| 2026.04.17 | ₩71,168 | ₩71,195 | ₩69,748 | ₩69,748 | -2.00% | 18만 |
|---|
| 2026.04.16 | ₩71,530 | ₩71,812 | ₩71,530 | ₩71,785 | +0.36% | 2.2만 |
|---|
| 2026.04.15 | ₩71,450 | ₩71,624 | ₩71,329 | ₩71,557 | +0.15% | 2.5만 |
|---|
| 2026.04.14 | ₩71,302 | ₩71,410 | ₩71,155 | ₩71,316 | +0.02% | 4.6만 |
|---|
| 2026.04.13 | ₩72,093 | ₩72,173 | ₩71,530 | ₩71,865 | -0.32% | 1.2만 |
|---|
| 2026.04.10 | ₩71,570 | ₩71,865 | ₩71,517 | ₩71,865 | +0.41% | 1.9만 |
|---|
| 2026.04.09 | ₩72,763 | ₩72,763 | ₩71,128 | ₩71,570 | -1.64% | 7.6만 |
|---|
| 2026.04.08 | ₩70,646 | ₩71,678 | ₩70,646 | ₩71,128 | +0.68% | 27.7만 |
|---|
| 2026.04.07 | ₩72,147 | ₩72,307 | ₩71,986 | ₩71,986 | -0.22% | 3.9천 |
|---|
| 2026.04.06 | ₩71,838 | ₩72,120 | ₩71,812 | ₩72,093 | +0.35% | 1.6만 |
|---|
| 2026.04.02 | ₩71,892 | ₩71,946 | ₩71,718 | ₩71,905 | +0.02% | 1.6만 |
|---|
| 2026.04.01 | ₩70,967 | ₩71,276 | ₩70,860 | ₩71,182 | +0.30% | 1.3만 |
|---|
| 2026.03.31 | ₩71,396 | ₩71,490 | ₩70,994 | ₩70,994 | -0.56% | 2.6만 |
|---|
| 2026.03.30 | ₩71,731 | ₩71,986 | ₩71,731 | ₩71,986 | +0.35% | 2.8만 |
|---|
| 2026.03.27 | ₩72,053 | ₩72,535 | ₩72,053 | ₩72,348 | +0.41% | 1.7만 |
|---|
| 2026.03.26 | ₩71,718 | ₩72,053 | ₩71,718 | ₩72,039 | +0.45% | 1.8만 |
|---|
| 2026.03.25 | ₩71,262 | ₩71,718 | ₩71,262 | ₩71,584 | +0.45% | 1.7만 |
|---|
| 2026.03.24 | ₩73,259 | ₩73,259 | ₩70,954 | ₩71,142 | -2.89% | 2.5만 |
|---|
| 2026.03.23 | ₩70,887 | ₩70,954 | ₩70,391 | ₩70,632 | -0.36% | 1.3만 |
|---|
| 2026.03.20 | ₩71,048 | ₩71,436 | ₩70,954 | ₩71,343 | +0.41% | 2.4만 |
|---|
| 2026.03.19 | ₩70,967 | ₩71,088 | ₩69,681 | ₩69,909 | -1.49% | 13.3만 |
|---|
| 2026.03.18 | ₩71,691 | ₩72,013 | ₩71,557 | ₩71,999 | +0.43% | 3.1만 |
|---|
| 2026.03.17 | ₩70,967 | ₩71,262 | ₩70,967 | ₩71,168 | +0.28% | 1.6만 |
|---|
| 2026.03.16 | ₩71,343 | ₩71,477 | ₩71,034 | ₩71,302 | -0.06% | 1.3만 |
|---|
| 2026.03.13 | ₩69,936 | ₩71,758 | ₩68,515 | ₩71,731 | +2.57% | 1.9만 |
|---|
| 2026.03.12 | ₩71,101 | ₩71,477 | ₩71,088 | ₩71,383 | +0.40% | 1.4만 |
|---|
| 2026.03.11 | ₩70,699 | ₩71,745 | ₩70,324 | ₩71,101 | +0.57% | 2만 |
|---|
| 2026.03.10 | ₩69,882 | ₩70,257 | ₩69,654 | ₩70,230 | +0.50% | 1.7만 |
|---|
| 2026.03.09 | ₩70,485 | ₩70,485 | ₩69,882 | ₩70,029 | -0.65% | 1만 |
|---|
| 2026.03.06 | ₩69,976 | ₩70,043 | ₩69,761 | ₩70,029 | +0.08% | 4.8만 |
|---|
| 2026.03.05 | ₩69,802 | ₩70,003 | ₩69,654 | ₩69,761 | -0.06% | 2.9만 |
|---|
| 2026.03.04 | ₩69,386 | ₩69,627 | ₩69,212 | ₩69,346 | -0.06% | 9.9천 |
|---|
| 2026.03.03 | ₩69,949 | ₩69,962 | ₩69,668 | ₩69,828 | -0.17% | 4만 |
|---|
| 2026.03.02 | ₩69,654 | ₩69,882 | ₩69,413 | ₩69,654 | 0.00% | 5.7만 |
|---|
| 2026.02.27 | ₩68,341 | ₩68,542 | ₩68,328 | ₩68,542 | +0.29% | 6.4천 |
|---|
| 2026.02.26 | ₩68,395 | ₩68,663 | ₩68,207 | ₩68,368 | -0.04% | 1.4만 |
|---|
| 2026.02.25 | ₩68,743 | ₩68,743 | ₩68,502 | ₩68,689 | -0.08% | 2만 |
|---|
| 2026.02.24 | ₩68,341 | ₩68,341 | ₩67,845 | ₩68,113 | -0.33% | 1.6만 |
|---|
| 2026.02.23 | ₩67,202 | ₩68,944 | ₩66,720 | ₩67,617 | +0.62% | 7.6천 |
|---|
| 2026.02.20 | ₩67,725 | ₩67,725 | ₩67,108 | ₩67,376 | -0.51% | 9.7천 |
|---|
| 2026.02.19 | ₩67,550 | ₩67,550 | ₩67,309 | ₩67,390 | -0.24% | 1.5만 |
|---|
| 2026.02.18 | ₩66,720 | ₩67,162 | ₩66,612 | ₩67,095 | +0.56% | 6.5만 |
|---|
| 2026.02.17 | ₩65,929 | ₩66,304 | ₩65,728 | ₩65,768 | -0.24% | 3만 |
|---|
| 2026.02.13 | ₩65,380 | ₩65,661 | ₩65,179 | ₩65,326 | -0.08% | 5.5천 |
|---|
| 2026.02.12 | ₩65,661 | ₩65,661 | ₩65,085 | ₩65,272 | -0.59% | 1.5만 |
|---|
| 2026.02.11 | ₩66,184 | ₩66,197 | ₩65,085 | ₩65,594 | -0.89% | 4.3만 |
|---|
| 2026.02.10 | ₩66,760 | ₩66,840 | ₩66,452 | ₩66,679 | -0.12% | 5.2만 |
|---|
| 2026.02.09 | ₩67,725 | ₩68,194 | ₩67,698 | ₩68,006 | +0.42% | 6.1만 |
|---|
| 2026.02.06 | ₩68,877 | ₩69,078 | ₩68,730 | ₩69,078 | +0.29% | 2.8만 |
|---|
| 2026.02.05 | ₩68,797 | ₩69,024 | ₩68,703 | ₩68,850 | +0.08% | 3.1만 |
|---|
| 2026.02.04 | ₩68,435 | ₩68,850 | ₩68,368 | ₩68,850 | +0.61% | 2.4만 |
|---|
| 2026.02.03 | ₩68,006 | ₩68,006 | ₩67,671 | ₩67,725 | -0.41% | 3만 |
|---|
| 2026.02.02 | ₩67,349 | ₩67,899 | ₩66,519 | ₩67,577 | +0.34% | 9만 |
|---|
| 2026.01.30 | ₩66,639 | ₩66,934 | ₩66,438 | ₩66,934 | +0.44% | 2.2만 |
|---|
| 2026.01.29 | ₩65,621 | ₩65,648 | ₩65,179 | ₩65,420 | -0.31% | 1만 |
|---|
| 2026.01.28 | ₩65,058 | ₩66,076 | ₩64,951 | ₩65,728 | +1.03% | 2.6만 |
|---|
| 2026.01.27 | ₩65,420 | ₩65,594 | ₩64,549 | ₩64,723 | -1.07% | 7.7만 |
|---|
| 2026.01.26 | ₩66,076 | ₩66,411 | ₩65,849 | ₩66,210 | +0.20% | 16.6만 |
|---|
| 2026.01.23 | ₩69,949 | ₩70,056 | ₩67,591 | ₩67,738 | -3.16% | 14.5만 |
|---|
| 2026.01.22 | ₩70,297 | ₩70,297 | ₩69,976 | ₩70,190 | -0.15% | 3.2만 |
|---|
| 2026.01.21 | ₩69,721 | ₩70,163 | ₩69,694 | ₩70,083 | +0.52% | 4.6만 |
|---|
| 2026.01.20 | ₩69,681 | ₩69,962 | ₩69,560 | ₩69,895 | +0.31% | 3.3만 |
|---|
| 2026.01.16 | ₩69,668 | ₩69,869 | ₩69,453 | ₩69,708 | +0.06% | 8.9만 |
|---|
| 2026.01.15 | ₩70,271 | ₩70,431 | ₩70,056 | ₩70,338 | +0.10% | 1.4만 |
|---|
| 2026.01.14 | ₩69,855 | ₩70,204 | ₩69,748 | ₩70,137 | +0.40% | 2만 |
|---|
| 2026.01.13 | ₩70,378 | ₩70,632 | ₩70,378 | ₩70,579 | +0.29% | 3.1만 |
|---|
| 2026.01.12 | ₩69,587 | ₩69,761 | ₩69,507 | ₩69,761 | +0.25% | 6.8천 |
|---|
| 2026.01.09 | ₩69,547 | ₩69,654 | ₩69,453 | ₩69,453 | -0.13% | 1.7만 |
|---|
| 2026.01.08 | ₩68,716 | ₩68,716 | ₩68,515 | ₩68,689 | -0.04% | 1.1만 |
|---|
| 2026.01.07 | ₩68,153 | ₩68,529 | ₩67,939 | ₩68,488 | +0.49% | 2.3만 |
|---|
| 2026.01.06 | ₩68,127 | ₩68,381 | ₩68,033 | ₩68,261 | +0.20% | 3.6만 |
|---|
| 2026.01.05 | ₩68,421 | ₩68,435 | ₩67,805 | ₩67,939 | -0.71% | 4.6만 |
|---|
| 2026.01.02 | ₩68,341 | ₩68,502 | ₩68,180 | ₩68,448 | +0.16% | 1.4만 |
|---|
| 2025.12.31 | ₩68,435 | ₩68,542 | ₩68,194 | ₩68,207 | -0.33% | 2.2만 |
|---|
| 2025.12.30 | ₩67,912 | ₩68,167 | ₩67,859 | ₩68,046 | +0.20% | 3.1만 |
|---|
| 2025.12.29 | ₩67,778 | ₩67,845 | ₩67,510 | ₩67,671 | -0.16% | 2.7만 |
|---|
| 2025.12.26 | ₩67,859 | ₩68,100 | ₩66,586 | ₩67,979 | +0.18% | 1.5만 |
|---|
| 2025.12.24 | ₩67,416 | ₩67,591 | ₩67,256 | ₩67,457 | +0.06% | 9.1천 |
|---|
| 2025.12.23 | ₩67,818 | ₩67,966 | ₩67,671 | ₩67,711 | -0.16% | 3만 |
|---|
| 2025.12.22 | ₩68,328 | ₩68,421 | ₩68,220 | ₩68,301 | -0.04% | 3.4만 |
|---|
| 2025.12.19 | ₩68,542 | ₩68,971 | ₩68,542 | ₩68,957 | +0.61% | 4.5만 |
|---|
| 2025.12.18 | ₩66,921 | ₩67,229 | ₩66,921 | ₩67,148 | +0.34% | 2.5만 |
|---|
| 2025.12.17 | ₩67,041 | ₩67,175 | ₩66,947 | ₩67,175 | +0.20% | 1.3만 |
|---|
| 2025.12.16 | ₩66,358 | ₩66,438 | ₩66,157 | ₩66,344 | -0.02% | 2.5만 |
|---|
| 2025.12.15 | ₩66,532 | ₩66,880 | ₩66,251 | ₩66,733 | +0.30% | 3.1만 |
|---|
| 2025.12.12 | ₩67,336 | ₩67,363 | ₩67,068 | ₩67,122 | -0.32% | 1.9만 |
|---|
| 2025.12.11 | ₩66,572 | ₩67,014 | ₩66,465 | ₩66,921 | +0.52% | 3.6만 |
|---|
| 2025.12.10 | ₩67,872 | ₩67,872 | ₩66,519 | ₩67,282 | -0.87% | 7.1만 |
|---|
| 2025.12.09 | ₩67,738 | ₩68,100 | ₩67,617 | ₩68,046 | +0.45% | 9.6만 |
|---|
| 2025.12.08 | ₩66,827 | ₩67,282 | ₩66,827 | ₩67,175 | +0.52% | 28.3만 |
|---|
| 2025.12.05 | ₩66,653 | ₩66,787 | ₩66,532 | ₩66,679 | +0.04% | 6.1만 |
|---|
| 2025.12.04 | ₩66,130 | ₩66,505 | ₩66,023 | ₩66,438 | +0.47% | 11.2만 |
|---|
| 2025.12.03 | ₩66,787 | ₩66,921 | ₩66,304 | ₩66,425 | -0.54% | 7.9만 |
|---|
| 2025.12.02 | ₩67,282 | ₩67,430 | ₩67,014 | ₩67,068 | -0.32% | 7.4만 |
|---|
| 2025.12.01 | ₩66,358 | ₩66,974 | ₩66,264 | ₩66,813 | +0.69% | 12.4만 |
|---|
| 2025.11.28 | ₩67,524 | ₩67,524 | ₩67,215 | ₩67,470 | -0.08% | 2.6만 |
|---|
| 2025.11.26 | ₩67,738 | ₩67,738 | ₩67,390 | ₩67,524 | -0.32% | 4만 |
|---|
| 2025.11.25 | ₩67,376 | ₩67,390 | ₩65,259 | ₩67,202 | -0.26% | 5.7만 |
|---|
| 2025.11.24 | ₩67,966 | ₩68,073 | ₩67,738 | ₩67,818 | -0.22% | 6.8만 |
|---|
| 2025.11.21 | ₩67,845 | ₩67,885 | ₩67,282 | ₩67,376 | -0.69% | 5.8만 |
|---|
| 2025.11.20 | ₩68,515 | ₩68,730 | ₩68,220 | ₩68,368 | -0.22% | 7.2만 |
|---|
| 2025.11.19 | ₩67,376 | ₩67,912 | ₩65,648 | ₩67,792 | +0.62% | 11만 |
|---|
| 2025.11.18 | ₩66,478 | ₩66,746 | ₩66,224 | ₩66,559 | +0.12% | 1.7만 |
|---|
| 2025.11.17 | ₩66,130 | ₩66,385 | ₩66,076 | ₩66,371 | +0.36% | 2.8만 |
|---|
| 2025.11.14 | ₩65,313 | ₩65,929 | ₩65,246 | ₩65,782 | +0.72% | 4.1만 |
|---|
| 2025.11.13 | ₩65,768 | ₩65,782 | ₩65,447 | ₩65,768 | 0.00% | 5.3만 |
|---|
| 2025.11.12 | ₩66,036 | ₩66,586 | ₩65,661 | ₩66,586 | +0.83% | 3만 |
|---|
| 2025.11.11 | ₩65,112 | ₩65,661 | ₩65,045 | ₩65,661 | +0.84% | 3.9만 |
|---|
| 2025.11.10 | ₩65,286 | ₩65,353 | ₩65,138 | ₩65,286 | 0.00% | 4.5만 |
|---|
| 2025.11.07 | ₩64,576 | ₩65,165 | ₩64,334 | ₩64,710 | +0.21% | 6만 |
|---|
| 2025.11.06 | ₩64,683 | ₩64,777 | ₩64,174 | ₩64,388 | -0.46% | 10.8만 |
|---|
| 2025.11.05 | ₩64,777 | ₩65,380 | ₩64,750 | ₩65,232 | +0.70% | 5.4만 |
|---|
| 2025.11.04 | ₩64,669 | ₩64,803 | ₩64,522 | ₩64,750 | +0.12% | 1.5만 |
|---|
| 2025.11.03 | ₩65,272 | ₩65,272 | ₩65,045 | ₩65,259 | -0.02% | 3.2만 |
|---|
| 2025.10.31 | ₩65,125 | ₩65,192 | ₩64,924 | ₩65,125 | 0.00% | 2.9만 |
|---|
| 2025.10.30 | ₩65,259 | ₩65,286 | ₩65,004 | ₩65,018 | -0.37% | 5.5만 |
|---|
| 2025.10.29 | ₩63,249 | ₩64,187 | ₩63,249 | ₩64,026 | +1.23% | 5.4만 |
|---|
| 2025.10.28 | ₩63,504 | ₩63,504 | ₩63,236 | ₩63,289 | -0.34% | 5만 |
|---|
| 2025.10.27 | ₩64,026 | ₩64,227 | ₩63,973 | ₩63,973 | -0.08% | 1.1만 |
|---|
| 2025.10.24 | ₩63,946 | ₩63,999 | ₩63,865 | ₩63,919 | -0.04% | 2.7만 |
|---|
| 2025.10.23 | ₩63,691 | ₩63,892 | ₩63,638 | ₩63,678 | -0.02% | 2.2만 |
|---|
| 2025.10.22 | ₩63,222 | ₩63,222 | ₩61,855 | ₩63,169 | -0.08% | 16.6만 |
|---|
| 2025.10.21 | ₩63,155 | ₩63,169 | ₩62,820 | ₩63,155 | 0.00% | 6.7만 |
|---|
| 2025.10.20 | ₩62,177 | ₩62,298 | ₩61,936 | ₩62,083 | -0.15% | 7만 |
|---|
| 2025.10.17 | ₩61,695 | ₩62,070 | ₩61,695 | ₩62,043 | +0.56% | 6.2만 |
|---|
| 2025.10.16 | ₩62,539 | ₩62,592 | ₩61,721 | ₩61,922 | -0.99% | 15만 |
|---|
| 2025.10.15 | ₩62,820 | ₩62,968 | ₩62,378 | ₩62,579 | -0.38% | 21.2만 |
|---|
| 2025.10.14 | ₩63,021 | ₩63,155 | ₩62,780 | ₩62,807 | -0.34% | 1.3만 |
|---|
| 2025.10.13 | ₩63,222 | ₩63,423 | ₩63,182 | ₩63,303 | +0.13% | 1.2만 |
|---|
| 2025.10.10 | ₩63,691 | ₩63,691 | ₩62,445 | ₩62,673 | -1.60% | 8.3만 |
|---|