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 | ₩73,249 | ₩73,249 | ₩73,088 | ₩73,129 | -0.16% | 4.7천 |
| 2026.10.08 | ₩73,129 | ₩73,169 | ₩72,471 | ₩72,834 | -0.40% | 1.5만 |
| 2026.10.07 | ₩73,115 | ₩73,129 | ₩72,793 | ₩72,860 | -0.35% | 1.6만 |
| 2026.10.06 | ₩72,780 | ₩72,981 | ₩72,780 | ₩72,941 | +0.22% | 9.3천 |
| 2026.10.05 | ₩73,048 | ₩73,048 | ₩72,713 | ₩72,713 | -0.46% | 1.3만 |
| 2026.10.02 | ₩72,203 | ₩72,673 | ₩72,203 | ₩72,565 | +0.50% | 1.2만 |
| 2026.10.01 | ₩72,713 | ₩72,927 | ₩72,217 | ₩72,834 | +0.17% | 1.4만 |
| 2026.09.30 | ₩71,653 | ₩72,150 | ₩71,627 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,150 |
| +0.69% |
| 9.8천 |
| 2026.09.29 | ₩72,163 | ₩72,284 | ₩71,948 | ₩72,096 | -0.09% | 1.2만 |
|---|
| 2026.09.28 | ₩71,881 | ₩72,217 | ₩71,828 | ₩72,217 | +0.47% | 1.2만 |
|---|
| 2026.09.25 | ₩71,787 | ₩72,136 | ₩71,747 | ₩71,948 | +0.22% | 9.4천 |
|---|
| 2026.09.24 | ₩73,437 | ₩73,544 | ₩73,303 | ₩73,437 | 0.00% | 8.8천 |
|---|
| 2026.09.23 | ₩72,606 | ₩72,994 | ₩72,606 | ₩72,887 | +0.39% | 7.2천 |
|---|
| 2026.09.22 | ₩71,814 | ₩72,270 | ₩71,814 | ₩72,176 | +0.50% | 7.8천 |
|---|
| 2026.09.21 | ₩71,948 | ₩72,163 | ₩71,948 | ₩72,083 | +0.19% | 8.3천 |
|---|
| 2026.09.18 | ₩72,391 | ₩72,485 | ₩71,385 | ₩71,412 | -1.35% | 2만 |
|---|
| 2026.09.17 | ₩70,540 | ₩70,849 | ₩70,446 | ₩70,715 | +0.25% | 7.9천 |
|---|
| 2026.09.16 | ₩70,004 | ₩70,943 | ₩69,897 | ₩70,835 | +1.19% | 3.7천 |
|---|
| 2026.09.15 | ₩69,843 | ₩69,977 | ₩69,736 | ₩69,897 | +0.08% | 5.7천 |
|---|
| 2026.09.14 | ₩69,642 | ₩69,762 | ₩69,011 | ₩69,253 | -0.56% | 8.3천 |
|---|
| 2026.09.11 | ₩68,408 | ₩68,690 | ₩68,381 | ₩68,623 | +0.31% | 7.4천 |
|---|
| 2026.09.10 | ₩69,092 | ₩69,280 | ₩68,797 | ₩69,159 | +0.10% | 1.1만 |
|---|
| 2026.09.09 | ₩68,274 | ₩68,636 | ₩68,180 | ₩68,529 | +0.37% | 2.5만 |
|---|
| 2026.09.08 | ₩68,596 | ₩69,253 | ₩68,395 | ₩68,904 | +0.45% | 2.2만 |
|---|
| 2026.09.04 | ₩70,500 | ₩70,943 | ₩70,500 | ₩70,862 | +0.51% | 9.4천 |
|---|
| 2026.09.03 | ₩70,272 | ₩70,715 | ₩70,004 | ₩70,366 | +0.13% | 3.9만 |
|---|
| 2026.09.02 | ₩73,343 | ₩73,477 | ₩72,981 | ₩73,249 | -0.13% | 9.4천 |
|---|
| 2026.09.01 | ₩74,470 | ₩74,604 | ₩74,282 | ₩74,604 | +0.18% | 2.8만 |
|---|
| 2026.08.31 | ₩74,215 | ₩74,215 | ₩74,054 | ₩74,094 | -0.16% | 5.7천 |
|---|
| 2026.08.28 | ₩73,920 | ₩74,496 | ₩73,920 | ₩74,336 | +0.56% | 1만 |
|---|
| 2026.08.27 | ₩73,678 | ₩73,799 | ₩73,598 | ₩73,719 | +0.05% | 6.6천 |
|---|
| 2026.08.26 | ₩73,665 | ₩73,772 | ₩73,638 | ₩73,719 | +0.07% | 1.1만 |
|---|
| 2026.08.25 | ₩73,544 | ₩73,585 | ₩73,397 | ₩73,517 | -0.04% | 1.7만 |
|---|
| 2026.08.24 | ₩73,383 | ₩73,450 | ₩72,968 | ₩73,330 | -0.07% | 1.5만 |
|---|
| 2026.08.21 | ₩73,048 | ₩73,343 | ₩73,048 | ₩73,209 | +0.22% | 2.1만 |
|---|
| 2026.08.20 | ₩72,941 | ₩73,383 | ₩72,753 | ₩73,142 | +0.28% | 2.2만 |
|---|
| 2026.08.19 | ₩72,619 | ₩72,753 | ₩72,351 | ₩72,351 | -0.37% | 3.3만 |
|---|
| 2026.08.18 | ₩73,772 | ₩73,866 | ₩73,678 | ₩73,866 | +0.13% | 2.1만 |
|---|
| 2026.08.17 | ₩73,464 | ₩73,745 | ₩73,397 | ₩73,678 | +0.29% | 1만 |
|---|
| 2026.08.14 | ₩73,088 | ₩73,531 | ₩73,008 | ₩73,424 | +0.46% | 1.7만 |
|---|
| 2026.08.13 | ₩73,437 | ₩73,638 | ₩73,263 | ₩73,558 | +0.16% | 9.9천 |
|---|
| 2026.08.12 | ₩73,008 | ₩73,652 | ₩73,008 | ₩73,598 | +0.81% | 1.1만 |
|---|
| 2026.08.11 | ₩73,249 | ₩73,424 | ₩73,249 | ₩73,397 | +0.20% | 1.3만 |
|---|
| 2026.08.10 | ₩73,102 | ₩73,370 | ₩72,968 | ₩73,316 | +0.29% | 2.5만 |
|---|
| 2026.08.07 | ₩71,680 | ₩72,150 | ₩71,613 | ₩71,814 | +0.19% | 4.8만 |
|---|
| 2026.08.06 | ₩72,123 | ₩72,686 | ₩72,015 | ₩72,632 | +0.71% | 3.2만 |
|---|
| 2026.08.05 | ₩71,747 | ₩71,962 | ₩71,586 | ₩71,948 | +0.28% | 2.1만 |
|---|
| 2026.08.04 | ₩71,613 | ₩71,975 | ₩71,345 | ₩71,962 | +0.49% | 4.3만 |
|---|
| 2026.08.03 | ₩70,648 | ₩71,171 | ₩70,540 | ₩71,063 | +0.59% | 17.3만 |
|---|
| 2026.07.31 | ₩73,464 | ₩73,772 | ₩72,270 | ₩73,236 | -0.31% | 5만 |
|---|
| 2026.07.30 | ₩76,696 | ₩76,790 | ₩71,975 | ₩73,853 | -3.71% | 9.7만 |
|---|
| 2026.07.29 | ₩77,554 | ₩77,675 | ₩77,044 | ₩77,246 | -0.40% | 2.4만 |
|---|
| 2026.07.28 | ₩77,661 | ₩77,661 | ₩77,447 | ₩77,648 | -0.02% | 7.9천 |
|---|
| 2026.07.27 | ₩77,500 | ₩77,514 | ₩77,192 | ₩77,393 | -0.14% | 1.3만 |
|---|
| 2026.07.24 | ₩77,621 | ₩77,621 | ₩77,393 | ₩77,541 | -0.10% | 2.4만 |
|---|
| 2026.07.23 | ₩77,460 | ₩77,648 | ₩77,433 | ₩77,554 | +0.12% | 2.2만 |
|---|
| 2026.07.22 | ₩76,723 | ₩76,897 | ₩76,723 | ₩76,763 | +0.05% | 1.1만 |
|---|
| 2026.07.21 | ₩76,454 | ₩76,884 | ₩76,454 | ₩76,763 | +0.40% | 1.1만 |
|---|
| 2026.07.20 | ₩76,119 | ₩76,253 | ₩76,106 | ₩76,133 | +0.02% | 1.2만 |
|---|
| 2026.07.17 | ₩76,052 | ₩76,159 | ₩76,012 | ₩76,012 | -0.05% | 9.8천 |
|---|
| 2026.07.16 | ₩75,958 | ₩76,200 | ₩75,905 | ₩76,079 | +0.16% | 2.5만 |
|---|
| 2026.07.15 | ₩75,931 | ₩75,931 | ₩75,569 | ₩75,757 | -0.23% | 1.2만 |
|---|
| 2026.07.14 | ₩75,502 | ₩75,824 | ₩75,502 | ₩75,744 | +0.32% | 2.4만 |
|---|
| 2026.07.13 | ₩75,717 | ₩76,052 | ₩75,583 | ₩75,583 | -0.18% | 2.4만 |
|---|
| 2026.07.10 | ₩75,368 | ₩75,449 | ₩74,926 | ₩75,288 | -0.11% | 3.5만 |
|---|
| 2026.07.09 | ₩75,931 | ₩76,052 | ₩75,838 | ₩75,878 | -0.07% | 15.8만 |
|---|
| 2026.07.08 | ₩76,146 | ₩76,213 | ₩75,972 | ₩75,998 | -0.19% | 3.2만 |
|---|
| 2026.07.07 | ₩75,529 | ₩75,931 | ₩75,422 | ₩75,663 | +0.18% | 2.3만 |
|---|
| 2026.07.06 | ₩75,838 | ₩75,985 | ₩75,475 | ₩75,690 | -0.19% | 7.5만 |
|---|
| 2026.07.02 | ₩74,778 | ₩75,489 | ₩74,456 | ₩74,939 | +0.22% | 21.8만 |
|---|
| 2026.07.01 | ₩76,039 | ₩76,065 | ₩75,596 | ₩76,052 | +0.02% | 5.7만 |
|---|
| 2026.06.30 | ₩75,797 | ₩76,025 | ₩75,770 | ₩75,931 | +0.18% | 3만 |
|---|
| 2026.06.29 | ₩75,301 | ₩75,422 | ₩75,274 | ₩75,328 | +0.04% | 9.6천 |
|---|
| 2026.06.26 | ₩75,046 | ₩75,234 | ₩74,952 | ₩75,140 | +0.13% | 1.3만 |
|---|
| 2026.06.25 | ₩74,993 | ₩75,194 | ₩74,993 | ₩75,100 | +0.14% | 4.6천 |
|---|
| 2026.06.24 | ₩75,113 | ₩75,247 | ₩75,087 | ₩75,127 | +0.02% | 1.1만 |
|---|
| 2026.06.23 | ₩74,791 | ₩74,939 | ₩74,778 | ₩74,832 | +0.05% | 2.7만 |
|---|
| 2026.06.22 | ₩75,100 | ₩75,234 | ₩74,429 | ₩74,939 | -0.21% | 1.5만 |
|---|
| 2026.06.18 | ₩74,081 | ₩75,033 | ₩74,081 | ₩74,644 | +0.76% | 1.3만 |
|---|
| 2026.06.17 | ₩73,732 | ₩74,161 | ₩73,531 | ₩73,987 | +0.35% | 8.3천 |
|---|
| 2026.06.16 | ₩73,638 | ₩73,812 | ₩73,638 | ₩73,799 | +0.22% | 8.8천 |
|---|
| 2026.06.15 | ₩73,424 | ₩73,719 | ₩73,316 | ₩73,638 | +0.29% | 6.6천 |
|---|
| 2026.06.12 | ₩75,730 | ₩75,730 | ₩70,782 | ₩73,450 | -3.01% | 2.2만 |
|---|
| 2026.06.11 | ₩70,098 | ₩74,148 | ₩70,098 | ₩72,766 | +3.81% | 3.6만 |
|---|
| 2026.06.10 | ₩73,625 | ₩73,839 | ₩73,611 | ₩73,839 | +0.29% | 1.4만 |
|---|
| 2026.06.09 | ₩73,410 | ₩73,678 | ₩73,021 | ₩73,598 | +0.26% | 1.7만 |
|---|
| 2026.06.08 | ₩73,263 | ₩73,464 | ₩73,263 | ₩73,410 | +0.20% | 1.3만 |
|---|
| 2026.06.05 | ₩73,397 | ₩73,732 | ₩73,303 | ₩73,410 | +0.02% | 1.7만 |
|---|
| 2026.06.04 | ₩73,115 | ₩73,222 | ₩73,008 | ₩73,155 | +0.06% | 9.4천 |
|---|
| 2026.06.03 | ₩73,115 | ₩73,222 | ₩73,075 | ₩73,155 | +0.06% | 1.5만 |
|---|
| 2026.06.02 | ₩72,914 | ₩73,102 | ₩72,914 | ₩73,035 | +0.17% | 7.8천 |
|---|
| 2026.06.01 | ₩72,780 | ₩73,021 | ₩72,740 | ₩73,021 | +0.33% | 4.9만 |
|---|
| 2026.05.29 | ₩72,445 | ₩72,471 | ₩72,337 | ₩72,418 | -0.04% | 1.3만 |
|---|
| 2026.05.28 | ₩72,471 | ₩72,565 | ₩72,284 | ₩72,310 | -0.22% | 1.2만 |
|---|
| 2026.05.27 | ₩72,445 | ₩72,592 | ₩72,445 | ₩72,579 | +0.19% | 5.8천 |
|---|
| 2026.05.26 | ₩72,297 | ₩72,418 | ₩72,297 | ₩72,404 | +0.15% | 1.1만 |
|---|
| 2026.05.22 | ₩72,056 | ₩72,257 | ₩72,056 | ₩72,257 | +0.28% | 6.4천 |
|---|
| 2026.05.21 | ₩72,337 | ₩72,337 | ₩71,922 | ₩72,015 | -0.44% | 1.8만 |
|---|
| 2026.05.20 | ₩72,069 | ₩72,190 | ₩71,667 | ₩71,868 | -0.28% | 2.1만 |
|---|
| 2026.05.19 | ₩72,123 | ₩72,163 | ₩71,761 | ₩72,029 | -0.13% | 8.5천 |
|---|
| 2026.05.18 | ₩71,734 | ₩72,096 | ₩71,720 | ₩71,828 | +0.13% | 4.4만 |
|---|
| 2026.05.15 | ₩71,653 | ₩71,881 | ₩71,653 | ₩71,841 | +0.26% | 2.2만 |
|---|
| 2026.05.14 | ₩71,077 | ₩71,439 | ₩70,460 | ₩71,425 | +0.49% | 7.7천 |
|---|
| 2026.05.13 | ₩70,902 | ₩70,983 | ₩70,889 | ₩70,889 | -0.02% | 1.2만 |
|---|
| 2026.05.12 | ₩70,674 | ₩70,795 | ₩70,607 | ₩70,728 | +0.08% | 9.5천 |
|---|
| 2026.05.11 | ₩70,178 | ₩70,581 | ₩70,098 | ₩70,353 | +0.25% | 1.3만 |
|---|
| 2026.05.08 | ₩69,682 | ₩69,843 | ₩69,561 | ₩69,830 | +0.21% | 1.3만 |
|---|
| 2026.05.07 | ₩69,454 | ₩69,977 | ₩69,441 | ₩69,977 | +0.75% | 1만 |
|---|
| 2026.05.06 | ₩69,374 | ₩69,548 | ₩69,186 | ₩69,454 | +0.12% | 1.4만 |
|---|
| 2026.05.05 | ₩70,701 | ₩70,876 | ₩70,554 | ₩70,755 | +0.08% | 1만 |
|---|
| 2026.05.04 | ₩70,178 | ₩70,299 | ₩69,937 | ₩70,057 | -0.17% | 2.3만 |
|---|
| 2026.05.01 | ₩69,561 | ₩70,192 | ₩69,427 | ₩70,044 | +0.69% | 9.3만 |
|---|
| 2026.04.30 | ₩69,722 | ₩70,044 | ₩69,387 | ₩69,521 | -0.29% | 5.6만 |
|---|
| 2026.04.29 | ₩72,820 | ₩73,155 | ₩72,606 | ₩73,061 | +0.33% | 1만 |
|---|
| 2026.04.28 | ₩72,418 | ₩72,525 | ₩72,284 | ₩72,498 | +0.11% | 6.5천 |
|---|
| 2026.04.27 | ₩71,895 | ₩72,270 | ₩71,895 | ₩72,270 | +0.52% | 2.3만 |
|---|
| 2026.04.24 | ₩72,257 | ₩72,471 | ₩71,922 | ₩72,083 | -0.24% | 1.5만 |
|---|
| 2026.04.23 | ₩72,176 | ₩72,418 | ₩71,787 | ₩72,418 | +0.33% | 2만 |
|---|
| 2026.04.22 | ₩71,868 | ₩72,217 | ₩71,828 | ₩72,217 | +0.49% | 1.3만 |
|---|
| 2026.04.21 | ₩71,680 | ₩72,270 | ₩71,680 | ₩72,270 | +0.82% | 1.4만 |
|---|
| 2026.04.20 | ₩71,372 | ₩71,667 | ₩71,144 | ₩71,466 | +0.13% | 2만 |
|---|
| 2026.04.17 | ₩71,224 | ₩71,251 | ₩69,803 | ₩69,803 | -2.00% | 18만 |
|---|
| 2026.04.16 | ₩71,586 | ₩71,868 | ₩71,586 | ₩71,841 | +0.36% | 2.2만 |
|---|
| 2026.04.15 | ₩71,506 | ₩71,680 | ₩71,385 | ₩71,613 | +0.15% | 2.5만 |
|---|
| 2026.04.14 | ₩71,358 | ₩71,466 | ₩71,211 | ₩71,372 | +0.02% | 4.6만 |
|---|
| 2026.04.13 | ₩72,150 | ₩72,230 | ₩71,586 | ₩71,922 | -0.32% | 1.2만 |
|---|
| 2026.04.10 | ₩71,627 | ₩71,922 | ₩71,573 | ₩71,922 | +0.41% | 1.9만 |
|---|
| 2026.04.09 | ₩72,820 | ₩72,820 | ₩71,184 | ₩71,627 | -1.64% | 7.6만 |
|---|
| 2026.04.08 | ₩70,701 | ₩71,734 | ₩70,701 | ₩71,184 | +0.68% | 27.7만 |
|---|
| 2026.04.07 | ₩72,203 | ₩72,364 | ₩72,042 | ₩72,042 | -0.22% | 3.9천 |
|---|
| 2026.04.06 | ₩71,895 | ₩72,176 | ₩71,868 | ₩72,150 | +0.35% | 1.6만 |
|---|
| 2026.04.02 | ₩71,948 | ₩72,002 | ₩71,774 | ₩71,962 | +0.02% | 1.6만 |
|---|
| 2026.04.01 | ₩71,023 | ₩71,332 | ₩70,916 | ₩71,238 | +0.30% | 1.3만 |
|---|
| 2026.03.31 | ₩71,452 | ₩71,546 | ₩71,050 | ₩71,050 | -0.56% | 2.6만 |
|---|
| 2026.03.30 | ₩71,787 | ₩72,042 | ₩71,787 | ₩72,042 | +0.35% | 2.8만 |
|---|
| 2026.03.27 | ₩72,109 | ₩72,592 | ₩72,109 | ₩72,404 | +0.41% | 1.7만 |
|---|
| 2026.03.26 | ₩71,774 | ₩72,109 | ₩71,774 | ₩72,096 | +0.45% | 1.8만 |
|---|
| 2026.03.25 | ₩71,318 | ₩71,774 | ₩71,318 | ₩71,640 | +0.45% | 1.7만 |
|---|
| 2026.03.24 | ₩73,316 | ₩73,316 | ₩71,010 | ₩71,197 | -2.89% | 2.5만 |
|---|
| 2026.03.23 | ₩70,943 | ₩71,010 | ₩70,446 | ₩70,688 | -0.36% | 1.3만 |
|---|
| 2026.03.20 | ₩71,104 | ₩71,492 | ₩71,010 | ₩71,399 | +0.41% | 2.4만 |
|---|
| 2026.03.19 | ₩71,023 | ₩71,144 | ₩69,736 | ₩69,964 | -1.49% | 13.3만 |
|---|
| 2026.03.18 | ₩71,747 | ₩72,069 | ₩71,613 | ₩72,056 | +0.43% | 3.1만 |
|---|
| 2026.03.17 | ₩71,023 | ₩71,318 | ₩71,023 | ₩71,224 | +0.28% | 1.6만 |
|---|
| 2026.03.16 | ₩71,399 | ₩71,533 | ₩71,090 | ₩71,358 | -0.06% | 1.3만 |
|---|
| 2026.03.13 | ₩69,990 | ₩71,814 | ₩68,569 | ₩71,787 | +2.57% | 1.9만 |
|---|
| 2026.03.12 | ₩71,157 | ₩71,533 | ₩71,144 | ₩71,439 | +0.40% | 1.4만 |
|---|
| 2026.03.11 | ₩70,755 | ₩71,801 | ₩70,379 | ₩71,157 | +0.57% | 2만 |
|---|
| 2026.03.10 | ₩69,937 | ₩70,312 | ₩69,709 | ₩70,285 | +0.50% | 1.7만 |
|---|
| 2026.03.09 | ₩70,540 | ₩70,540 | ₩69,937 | ₩70,084 | -0.65% | 1만 |
|---|
| 2026.03.06 | ₩70,031 | ₩70,098 | ₩69,816 | ₩70,084 | +0.08% | 4.8만 |
|---|
| 2026.03.05 | ₩69,856 | ₩70,057 | ₩69,709 | ₩69,816 | -0.06% | 2.9만 |
|---|
| 2026.03.04 | ₩69,441 | ₩69,682 | ₩69,266 | ₩69,400 | -0.06% | 9.9천 |
|---|
| 2026.03.03 | ₩70,004 | ₩70,017 | ₩69,722 | ₩69,883 | -0.17% | 4만 |
|---|
| 2026.03.02 | ₩69,709 | ₩69,937 | ₩69,467 | ₩69,709 | 0.00% | 5.7만 |
|---|
| 2026.02.27 | ₩68,395 | ₩68,596 | ₩68,381 | ₩68,596 | +0.29% | 6.4천 |
|---|
| 2026.02.26 | ₩68,448 | ₩68,716 | ₩68,260 | ₩68,421 | -0.04% | 1.4만 |
|---|
| 2026.02.25 | ₩68,797 | ₩68,797 | ₩68,555 | ₩68,743 | -0.08% | 2만 |
|---|
| 2026.02.24 | ₩68,395 | ₩68,395 | ₩67,898 | ₩68,167 | -0.33% | 1.6만 |
|---|
| 2026.02.23 | ₩67,255 | ₩68,998 | ₩66,772 | ₩67,670 | +0.62% | 7.6천 |
|---|
| 2026.02.20 | ₩67,778 | ₩67,778 | ₩67,161 | ₩67,429 | -0.51% | 9.7천 |
|---|
| 2026.02.19 | ₩67,603 | ₩67,603 | ₩67,362 | ₩67,442 | -0.24% | 1.5만 |
|---|
| 2026.02.18 | ₩66,772 | ₩67,214 | ₩66,665 | ₩67,147 | +0.56% | 6.5만 |
|---|
| 2026.02.17 | ₩65,981 | ₩66,356 | ₩65,779 | ₩65,820 | -0.24% | 3만 |
|---|
| 2026.02.13 | ₩65,431 | ₩65,712 | ₩65,230 | ₩65,377 | -0.08% | 5.5천 |
|---|
| 2026.02.12 | ₩65,712 | ₩65,712 | ₩65,136 | ₩65,324 | -0.59% | 1.5만 |
|---|
| 2026.02.11 | ₩66,235 | ₩66,249 | ₩65,136 | ₩65,645 | -0.89% | 4.3만 |
|---|
| 2026.02.10 | ₩66,812 | ₩66,893 | ₩66,504 | ₩66,732 | -0.12% | 5.2만 |
|---|
| 2026.02.09 | ₩67,778 | ₩68,247 | ₩67,751 | ₩68,059 | +0.42% | 6.1만 |
|---|
| 2026.02.06 | ₩68,931 | ₩69,132 | ₩68,783 | ₩69,132 | +0.29% | 2.8만 |
|---|
| 2026.02.05 | ₩68,851 | ₩69,079 | ₩68,757 | ₩68,904 | +0.08% | 3.1만 |
|---|
| 2026.02.04 | ₩68,488 | ₩68,904 | ₩68,421 | ₩68,904 | +0.61% | 2.4만 |
|---|
| 2026.02.03 | ₩68,059 | ₩68,059 | ₩67,724 | ₩67,778 | -0.41% | 3만 |
|---|
| 2026.02.02 | ₩67,402 | ₩67,952 | ₩66,571 | ₩67,630 | +0.34% | 9만 |
|---|
| 2026.01.30 | ₩66,691 | ₩66,986 | ₩66,490 | ₩66,986 | +0.44% | 2.2만 |
|---|
| 2026.01.29 | ₩65,672 | ₩65,699 | ₩65,230 | ₩65,471 | -0.31% | 1만 |
|---|
| 2026.01.28 | ₩65,109 | ₩66,128 | ₩65,002 | ₩65,779 | +1.03% | 2.6만 |
|---|
| 2026.01.27 | ₩65,471 | ₩65,645 | ₩64,599 | ₩64,774 | -1.07% | 7.7만 |
|---|
| 2026.01.26 | ₩66,128 | ₩66,463 | ₩65,900 | ₩66,262 | +0.20% | 16.6만 |
|---|
| 2026.01.23 | ₩70,004 | ₩70,111 | ₩67,644 | ₩67,791 | -3.16% | 14.5만 |
|---|
| 2026.01.22 | ₩70,353 | ₩70,353 | ₩70,031 | ₩70,245 | -0.15% | 3.2만 |
|---|
| 2026.01.21 | ₩69,776 | ₩70,218 | ₩69,749 | ₩70,138 | +0.52% | 4.6만 |
|---|
| 2026.01.20 | ₩69,736 | ₩70,017 | ₩69,615 | ₩69,950 | +0.31% | 3.3만 |
|---|
| 2026.01.16 | ₩69,722 | ₩69,923 | ₩69,508 | ₩69,762 | +0.06% | 8.9만 |
|---|
| 2026.01.15 | ₩70,326 | ₩70,487 | ₩70,111 | ₩70,393 | +0.10% | 1.4만 |
|---|
| 2026.01.14 | ₩69,910 | ₩70,259 | ₩69,803 | ₩70,192 | +0.40% | 2만 |
|---|
| 2026.01.13 | ₩70,433 | ₩70,688 | ₩70,433 | ₩70,634 | +0.29% | 3.1만 |
|---|
| 2026.01.12 | ₩69,642 | ₩69,816 | ₩69,561 | ₩69,816 | +0.25% | 6.8천 |
|---|
| 2026.01.09 | ₩69,602 | ₩69,709 | ₩69,508 | ₩69,508 | -0.13% | 1.7만 |
|---|
| 2026.01.08 | ₩68,770 | ₩68,770 | ₩68,569 | ₩68,743 | -0.04% | 1.1만 |
|---|
| 2026.01.07 | ₩68,207 | ₩68,582 | ₩67,992 | ₩68,542 | +0.49% | 2.3만 |
|---|
| 2026.01.06 | ₩68,180 | ₩68,435 | ₩68,086 | ₩68,314 | +0.20% | 3.6만 |
|---|
| 2026.01.05 | ₩68,475 | ₩68,488 | ₩67,858 | ₩67,992 | -0.71% | 4.6만 |
|---|
| 2026.01.02 | ₩68,395 | ₩68,555 | ₩68,234 | ₩68,502 | +0.16% | 1.4만 |
|---|
| 2025.12.31 | ₩68,488 | ₩68,596 | ₩68,247 | ₩68,260 | -0.33% | 2.2만 |
|---|
| 2025.12.30 | ₩67,965 | ₩68,220 | ₩67,912 | ₩68,100 | +0.20% | 3.1만 |
|---|
| 2025.12.29 | ₩67,831 | ₩67,898 | ₩67,563 | ₩67,724 | -0.16% | 2.7만 |
|---|
| 2025.12.26 | ₩67,912 | ₩68,153 | ₩66,638 | ₩68,032 | +0.18% | 1.5만 |
|---|
| 2025.12.24 | ₩67,469 | ₩67,644 | ₩67,308 | ₩67,509 | +0.06% | 9.1천 |
|---|
| 2025.12.23 | ₩67,872 | ₩68,019 | ₩67,724 | ₩67,764 | -0.16% | 3만 |
|---|
| 2025.12.22 | ₩68,381 | ₩68,475 | ₩68,274 | ₩68,354 | -0.04% | 3.4만 |
|---|
| 2025.12.19 | ₩68,596 | ₩69,025 | ₩68,596 | ₩69,011 | +0.61% | 4.5만 |
|---|
| 2025.12.18 | ₩66,973 | ₩67,281 | ₩66,973 | ₩67,201 | +0.34% | 2.5만 |
|---|
| 2025.12.17 | ₩67,094 | ₩67,228 | ₩67,000 | ₩67,228 | +0.20% | 1.3만 |
|---|
| 2025.12.16 | ₩66,410 | ₩66,490 | ₩66,209 | ₩66,396 | -0.02% | 2.5만 |
|---|
| 2025.12.15 | ₩66,584 | ₩66,933 | ₩66,302 | ₩66,785 | +0.30% | 3.1만 |
|---|
| 2025.12.12 | ₩67,389 | ₩67,416 | ₩67,121 | ₩67,174 | -0.32% | 1.9만 |
|---|
| 2025.12.11 | ₩66,624 | ₩67,067 | ₩66,517 | ₩66,973 | +0.52% | 3.6만 |
|---|
| 2025.12.10 | ₩67,925 | ₩67,925 | ₩66,571 | ₩67,335 | -0.87% | 7.1만 |
|---|
| 2025.12.09 | ₩67,791 | ₩68,153 | ₩67,670 | ₩68,100 | +0.45% | 9.6만 |
|---|
| 2025.12.08 | ₩66,879 | ₩67,335 | ₩66,879 | ₩67,228 | +0.52% | 28.3만 |
|---|
| 2025.12.05 | ₩66,705 | ₩66,839 | ₩66,584 | ₩66,732 | +0.04% | 6.1만 |
|---|
| 2025.12.04 | ₩66,182 | ₩66,557 | ₩66,075 | ₩66,490 | +0.47% | 11.2만 |
|---|
| 2025.12.03 | ₩66,839 | ₩66,973 | ₩66,356 | ₩66,477 | -0.54% | 7.9만 |
|---|
| 2025.12.02 | ₩67,335 | ₩67,483 | ₩67,067 | ₩67,121 | -0.32% | 7.4만 |
|---|
| 2025.12.01 | ₩66,410 | ₩67,027 | ₩66,316 | ₩66,866 | +0.69% | 12.4만 |
|---|
| 2025.11.28 | ₩67,577 | ₩67,577 | ₩67,268 | ₩67,523 | -0.08% | 2.6만 |
|---|
| 2025.11.26 | ₩67,791 | ₩67,791 | ₩67,442 | ₩67,577 | -0.32% | 4만 |
|---|
| 2025.11.25 | ₩67,429 | ₩67,442 | ₩65,310 | ₩67,255 | -0.26% | 5.7만 |
|---|
| 2025.11.24 | ₩68,019 | ₩68,126 | ₩67,791 | ₩67,872 | -0.22% | 6.8만 |
|---|
| 2025.11.21 | ₩67,898 | ₩67,939 | ₩67,335 | ₩67,429 | -0.69% | 5.8만 |
|---|
| 2025.11.20 | ₩68,569 | ₩68,783 | ₩68,274 | ₩68,421 | -0.22% | 7.2만 |
|---|
| 2025.11.19 | ₩67,429 | ₩67,965 | ₩65,699 | ₩67,845 | +0.62% | 11만 |
|---|
| 2025.11.18 | ₩66,530 | ₩66,799 | ₩66,276 | ₩66,611 | +0.12% | 1.7만 |
|---|
| 2025.11.17 | ₩66,182 | ₩66,437 | ₩66,128 | ₩66,423 | +0.36% | 2.8만 |
|---|
| 2025.11.14 | ₩65,364 | ₩65,981 | ₩65,297 | ₩65,833 | +0.72% | 4.1만 |
|---|
| 2025.11.13 | ₩65,820 | ₩65,833 | ₩65,498 | ₩65,820 | 0.00% | 5.3만 |
|---|
| 2025.11.12 | ₩66,088 | ₩66,638 | ₩65,712 | ₩66,638 | +0.83% | 3만 |
|---|
| 2025.11.11 | ₩65,163 | ₩65,712 | ₩65,096 | ₩65,712 | +0.84% | 3.9만 |
|---|
| 2025.11.10 | ₩65,337 | ₩65,404 | ₩65,189 | ₩65,337 | 0.00% | 4.5만 |
|---|
| 2025.11.07 | ₩64,626 | ₩65,216 | ₩64,385 | ₩64,760 | +0.21% | 6만 |
|---|
| 2025.11.06 | ₩64,733 | ₩64,827 | ₩64,224 | ₩64,438 | -0.46% | 10.8만 |
|---|
| 2025.11.05 | ₩64,827 | ₩65,431 | ₩64,801 | ₩65,283 | +0.70% | 5.4만 |
|---|
| 2025.11.04 | ₩64,720 | ₩64,854 | ₩64,573 | ₩64,801 | +0.12% | 1.5만 |
|---|
| 2025.11.03 | ₩65,324 | ₩65,324 | ₩65,096 | ₩65,310 | -0.02% | 3.2만 |
|---|
| 2025.10.31 | ₩65,176 | ₩65,243 | ₩64,975 | ₩65,176 | 0.00% | 2.9만 |
|---|
| 2025.10.30 | ₩65,310 | ₩65,337 | ₩65,055 | ₩65,069 | -0.37% | 5.5만 |
|---|
| 2025.10.29 | ₩63,299 | ₩64,237 | ₩63,299 | ₩64,076 | +1.23% | 5.4만 |
|---|
| 2025.10.28 | ₩63,553 | ₩63,553 | ₩63,285 | ₩63,339 | -0.34% | 5만 |
|---|
| 2025.10.27 | ₩64,076 | ₩64,277 | ₩64,023 | ₩64,023 | -0.08% | 1.1만 |
|---|
| 2025.10.24 | ₩63,996 | ₩64,050 | ₩63,915 | ₩63,969 | -0.04% | 2.7만 |
|---|
| 2025.10.23 | ₩63,741 | ₩63,942 | ₩63,687 | ₩63,728 | -0.02% | 2.2만 |
|---|
| 2025.10.22 | ₩63,272 | ₩63,272 | ₩61,904 | ₩63,218 | -0.08% | 16.6만 |
|---|
| 2025.10.21 | ₩63,205 | ₩63,218 | ₩62,869 | ₩63,205 | 0.00% | 6.7만 |
|---|
| 2025.10.20 | ₩62,226 | ₩62,346 | ₩61,984 | ₩62,132 | -0.15% | 7만 |
|---|
| 2025.10.17 | ₩61,743 | ₩62,118 | ₩61,743 | ₩62,092 | +0.56% | 6.2만 |
|---|
| 2025.10.16 | ₩62,588 | ₩62,641 | ₩61,770 | ₩61,971 | -0.99% | 15만 |
|---|
| 2025.10.15 | ₩62,869 | ₩63,017 | ₩62,427 | ₩62,628 | -0.38% | 21.2만 |
|---|
| 2025.10.14 | ₩63,071 | ₩63,205 | ₩62,829 | ₩62,856 | -0.34% | 1.3만 |
|---|
| 2025.10.13 | ₩63,272 | ₩63,473 | ₩63,231 | ₩63,352 | +0.13% | 1.2만 |
|---|
| 2025.10.10 | ₩63,741 | ₩63,741 | ₩62,494 | ₩62,722 | -1.60% | 8.3만 |
|---|