시장 데이터를 불러오는 중
전체 종목
ProShares UltraShort Silver 과거 주가
ProShares UltraShort Silver · ZSL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ProShares UltraShort Silver · ZSL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩36,322 | ₩36,455 | ₩35,788 | ₩36,402 | +0.22% | 193.5만 |
| 2026.10.08 | ₩38,549 | ₩39,229 | ₩38,136 | ₩38,349 | -0.52% | 326.6만 |
| 2026.10.07 | ₩37,709 | ₩38,096 | ₩37,082 | ₩37,789 | +0.21% | 516.8만 |
| 2026.10.06 | ₩35,841 | ₩36,415 | ₩35,108 | ₩35,601 | -0.67% | 247.8만 |
| 2026.10.05 | ₩35,415 | ₩36,335 | ₩35,374 | ₩36,068 | +1.85% | 254만 |
| 2026.10.02 | ₩35,641 | ₩37,735 | ₩35,348 | ₩36,628 | +2.77% | 409.7만 |
| 2026.10.01 | ₩36,095 | ₩36,922 | ₩35,748 | ₩36,148 | +0.15% | 351.7만 |
| 2026.09.30 | ₩36,175 | ₩37,322 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,908 |
| +2.03% |
| 480.6만 |
| 2026.09.29 | ₩36,242 | ₩36,495 | ₩35,561 | ₩35,588 | -1.80% | 304.1만 |
|---|
| 2026.09.28 | ₩35,828 | ₩36,362 | ₩35,268 | ₩36,268 | +1.23% | 456.2만 |
|---|
| 2026.09.25 | ₩33,000 | ₩33,640 | ₩32,173 | ₩32,613 | -1.17% | 300.6만 |
|---|
| 2026.09.24 | ₩33,547 | ₩33,934 | ₩32,947 | ₩33,187 | -1.07% | 849.6만 |
|---|
| 2026.09.23 | ₩31,693 | ₩32,733 | ₩31,666 | ₩32,573 | +2.78% | 531.4만 |
|---|
| 2026.09.22 | ₩31,320 | ₩31,586 | ₩29,559 | ₩29,839 | -4.73% | 369.6만 |
|---|
| 2026.09.21 | ₩30,492 | ₩31,306 | ₩30,492 | ₩30,973 | +1.57% | 331만 |
|---|
| 2026.09.18 | ₩30,533 | ₩31,066 | ₩30,279 | ₩30,706 | +0.57% | 366.3만 |
|---|
| 2026.09.17 | ₩31,666 | ₩31,800 | ₩30,893 | ₩31,733 | +0.21% | 435.4만 |
|---|
| 2026.09.16 | ₩32,373 | ₩34,814 | ₩32,147 | ₩33,934 | +4.82% | 786.1만 |
|---|
| 2026.09.15 | ₩33,467 | ₩34,054 | ₩33,120 | ₩33,400 | -0.20% | 359.9만 |
|---|
| 2026.09.14 | ₩34,187 | ₩34,374 | ₩33,254 | ₩34,147 | -0.12% | 555.6만 |
|---|
| 2026.09.11 | ₩32,080 | ₩32,987 | ₩31,813 | ₩32,707 | +1.95% | 401.1만 |
|---|
| 2026.09.10 | ₩32,427 | ₩33,574 | ₩32,133 | ₩33,414 | +3.04% | 730.7만 |
|---|
| 2026.09.09 | ₩29,746 | ₩30,786 | ₩29,185 | ₩30,159 | +1.39% | 882.4만 |
|---|
| 2026.09.08 | ₩31,119 | ₩31,800 | ₩30,799 | ₩31,586 | +1.50% | 426.7만 |
|---|
| 2026.09.04 | ₩31,840 | ₩31,866 | ₩31,026 | ₩31,146 | -2.18% | 364.9만 |
|---|
| 2026.09.03 | ₩31,053 | ₩31,506 | ₩30,012 | ₩30,412 | -2.06% | 439.1만 |
|---|
| 2026.09.02 | ₩32,480 | ₩32,640 | ₩31,893 | ₩32,120 | -1.11% | 390.3만 |
|---|
| 2026.09.01 | ₩32,827 | ₩33,440 | ₩32,133 | ₩33,347 | +1.58% | 415.6만 |
|---|
| 2026.08.31 | ₩30,679 | ₩31,413 | ₩30,653 | ₩30,919 | +0.78% | 252.5만 |
|---|
| 2026.08.28 | ₩27,358 | ₩31,306 | ₩27,011 | ₩30,999 | +13.31% | 1104.3만 |
|---|
| 2026.08.27 | ₩29,505 | ₩30,106 | ₩28,238 | ₩28,452 | -3.57% | 306.6만 |
|---|
| 2026.08.26 | ₩29,612 | ₩30,132 | ₩29,252 | ₩29,639 | +0.09% | 197.7만 |
|---|
| 2026.08.25 | ₩30,172 | ₩30,226 | ₩28,652 | ₩28,919 | -4.16% | 191.3만 |
|---|
| 2026.08.24 | ₩28,478 | ₩29,465 | ₩28,278 | ₩28,999 | +1.83% | 324.1만 |
|---|
| 2026.08.21 | ₩28,345 | ₩28,945 | ₩28,025 | ₩28,518 | +0.61% | 248.1만 |
|---|
| 2026.08.20 | ₩30,959 | ₩30,959 | ₩28,812 | ₩29,479 | -4.78% | 259.2만 |
|---|
| 2026.08.19 | ₩32,533 | ₩32,893 | ₩31,226 | ₩31,279 | -3.85% | 241.8만 |
|---|
| 2026.08.18 | ₩32,880 | ₩34,414 | ₩32,480 | ₩34,174 | +3.94% | 270.9만 |
|---|
| 2026.08.17 | ₩32,547 | ₩32,560 | ₩31,199 | ₩31,853 | -2.13% | 185.1만 |
|---|
| 2026.08.14 | ₩32,653 | ₩33,094 | ₩32,026 | ₩33,054 | +1.23% | 196만 |
|---|
| 2026.08.13 | ₩32,653 | ₩33,534 | ₩32,600 | ₩33,400 | +2.29% | 172.4만 |
|---|
| 2026.08.12 | ₩31,866 | ₩32,667 | ₩31,413 | ₩32,360 | +1.55% | 116.4만 |
|---|
| 2026.08.11 | ₩32,867 | ₩33,400 | ₩32,507 | ₩32,933 | +0.20% | 138.8만 |
|---|
| 2026.08.10 | ₩33,881 | ₩34,241 | ₩31,680 | ₩32,013 | -5.51% | 360.7만 |
|---|
| 2026.08.07 | ₩33,454 | ₩34,854 | ₩33,240 | ₩34,201 | +2.23% | 312.7만 |
|---|
| 2026.08.06 | ₩36,828 | ₩37,415 | ₩36,322 | ₩36,322 | -1.38% | 180.7만 |
|---|
| 2026.08.05 | ₩36,028 | ₩36,495 | ₩35,148 | ₩36,108 | +0.22% | 216.8만 |
|---|
| 2026.08.04 | ₩39,149 | ₩39,710 | ₩38,643 | ₩39,269 | +0.31% | 196.4만 |
|---|
| 2026.08.03 | ₩43,605 | ₩43,805 | ₩41,350 | ₩41,577 | -4.65% | 145.4만 |
|---|
| 2026.07.31 | ₩42,337 | ₩43,031 | ₩41,670 | ₩41,737 | -1.42% | 159.6만 |
|---|
| 2026.07.30 | ₩41,764 | ₩42,031 | ₩39,910 | ₩39,963 | -4.31% | 143.9만 |
|---|
| 2026.07.29 | ₩42,818 | ₩43,578 | ₩39,816 | ₩42,724 | -0.22% | 348.1만 |
|---|
| 2026.07.28 | ₩43,004 | ₩43,658 | ₩42,404 | ₩42,898 | -0.25% | 205.8만 |
|---|
| 2026.07.27 | ₩40,750 | ₩41,444 | ₩40,310 | ₩40,910 | +0.39% | 163.7만 |
|---|
| 2026.07.24 | ₩41,870 | ₩41,924 | ₩40,256 | ₩41,364 | -1.21% | 161.1만 |
|---|
| 2026.07.23 | ₩42,231 | ₩42,671 | ₩41,697 | ₩42,311 | +0.19% | 240.6만 |
|---|
| 2026.07.22 | ₩39,763 | ₩39,776 | ₩37,789 | ₩39,536 | -0.57% | 217.9만 |
|---|
| 2026.07.21 | ₩41,244 | ₩41,604 | ₩40,150 | ₩40,857 | -0.94% | 211.3만 |
|---|
| 2026.07.20 | ₩44,071 | ₩44,565 | ₩43,298 | ₩44,472 | +0.91% | 134.7만 |
|---|
| 2026.07.17 | ₩46,833 | ₩47,046 | ₩44,858 | ₩44,885 | -4.16% | 183.4만 |
|---|
| 2026.07.16 | ₩44,698 | ₩46,246 | ₩44,365 | ₩45,619 | +2.06% | 186.6만 |
|---|
| 2026.07.15 | ₩41,697 | ₩44,111 | ₩41,444 | ₩42,444 | +1.79% | 264.9만 |
|---|
| 2026.07.14 | ₩40,377 | ₩41,470 | ₩39,696 | ₩41,003 | +1.55% | 209.5만 |
|---|
| 2026.07.13 | ₩41,484 | ₩43,284 | ₩41,404 | ₩42,657 | +2.83% | 231.5만 |
|---|
| 2026.07.10 | ₩40,363 | ₩40,977 | ₩39,456 | ₩39,896 | -1.16% | 196.8만 |
|---|
| 2026.07.09 | ₩39,736 | ₩39,950 | ₩38,656 | ₩39,643 | -0.23% | 194.7만 |
|---|
| 2026.07.08 | ₩42,057 | ₩43,458 | ₩41,457 | ₩41,911 | -0.35% | 284.1만 |
|---|
| 2026.07.07 | ₩38,322 | ₩40,617 | ₩37,575 | ₩39,576 | +3.27% | 244.9만 |
|---|
| 2026.07.06 | ₩37,882 | ₩38,029 | ₩37,042 | ₩37,349 | -1.41% | 181.7만 |
|---|
| 2026.07.02 | ₩38,709 | ₩39,443 | ₩37,175 | ₩38,816 | +0.28% | 299.6만 |
|---|
| 2026.07.01 | ₩41,297 | ₩41,430 | ₩38,522 | ₩40,843 | -1.10% | 215.1만 |
|---|
| 2026.06.30 | ₩41,404 | ₩41,617 | ₩39,269 | ₩41,070 | -0.81% | 189.3만 |
|---|
| 2026.06.29 | ₩42,284 | ₩43,605 | ₩42,071 | ₩42,444 | +0.38% | 179.2만 |
|---|
| 2026.06.26 | ₩42,204 | ₩42,898 | ₩40,657 | ₩41,524 | -1.61% | 221.9만 |
|---|
| 2026.06.25 | ₩42,471 | ₩44,325 | ₩41,630 | ₩43,018 | +1.29% | 212.8만 |
|---|
| 2026.06.24 | ₩42,164 | ₩46,206 | ₩40,857 | ₩43,978 | +4.30% | 536.7만 |
|---|
| 2026.06.23 | ₩37,802 | ₩38,763 | ₩37,429 | ₩38,416 | +1.62% | 257.5만 |
|---|
| 2026.06.22 | ₩33,320 | ₩34,788 | ₩33,027 | ₩34,588 | +3.80% | 234.4만 |
|---|
| 2026.06.18 | ₩32,733 | ₩34,641 | ₩32,360 | ₩33,921 | +3.63% | 327.5만 |
|---|
| 2026.06.17 | ₩30,159 | ₩33,040 | ₩29,012 | ₩32,827 | +8.85% | 427만 |
|---|
| 2026.06.16 | ₩29,946 | ₩30,853 | ₩29,866 | ₩30,252 | +1.02% | 164.5만 |
|---|
| 2026.06.15 | ₩29,305 | ₩30,439 | ₩29,105 | ₩30,186 | +3.00% | 214.5만 |
|---|
| 2026.06.12 | ₩33,440 | ₩34,281 | ₩31,920 | ₩32,440 | -2.99% | 255.7만 |
|---|
| 2026.06.11 | ₩37,362 | ₩37,549 | ₩32,733 | ₩33,027 | -11.60% | 435만 |
|---|
| 2026.06.10 | ₩36,388 | ₩37,162 | ₩34,894 | ₩37,122 | +2.02% | 505.2만 |
|---|
| 2026.06.09 | ₩32,520 | ₩36,295 | ₩31,866 | ₩35,441 | +8.98% | 466.1만 |
|---|
| 2026.06.08 | ₩32,333 | ₩33,107 | ₩32,040 | ₩32,733 | +1.24% | 386.8만 |
|---|
| 2026.06.05 | ₩30,506 | ₩33,000 | ₩30,346 | ₩32,800 | +7.52% | 780.3만 |
|---|
| 2026.06.04 | ₩27,505 | ₩28,638 | ₩27,345 | ₩27,945 | +1.60% | 230.7만 |
|---|
| 2026.06.03 | ₩27,985 | ₩28,745 | ₩27,891 | ₩28,625 | +2.29% | 379.6만 |
|---|
| 2026.06.02 | ₩26,598 | ₩27,465 | ₩26,331 | ₩27,184 | +2.21% | 298.7만 |
|---|
| 2026.06.01 | ₩27,598 | ₩28,132 | ₩26,984 | ₩27,411 | -0.68% | 514만 |
|---|
| 2026.05.29 | ₩26,758 | ₩27,625 | ₩26,131 | ₩26,891 | +0.50% | 499.5만 |
|---|
| 2026.05.28 | ₩28,372 | ₩28,705 | ₩26,584 | ₩26,891 | -5.22% | 419만 |
|---|
| 2026.05.27 | ₩28,078 | ₩28,092 | ₩27,331 | ₩27,611 | -1.66% | 515.8만 |
|---|
| 2026.05.26 | ₩26,424 | ₩26,758 | ₩25,904 | ₩25,917 | -1.92% | 386.8만 |
|---|
| 2026.05.22 | ₩26,544 | ₩27,331 | ₩26,344 | ₩26,864 | +1.21% | 527.6만 |
|---|
| 2026.05.21 | ₩27,518 | ₩27,771 | ₩25,824 | ₩26,091 | -5.19% | 492.3만 |
|---|
| 2026.05.20 | ₩27,398 | ₩27,771 | ₩26,144 | ₩26,624 | -2.82% | 634.2만 |
|---|
| 2026.05.19 | ₩28,252 | ₩28,665 | ₩27,398 | ₩28,132 | -0.42% | 829.3만 |
|---|
| 2026.05.18 | ₩25,517 | ₩26,571 | ₩25,144 | ₩25,717 | +0.78% | 928.4만 |
|---|
| 2026.05.15 | ₩25,877 | ₩26,544 | ₩25,691 | ₩26,424 | +2.11% | 1549.8만 |
|---|
| 2026.05.14 | ₩21,582 | ₩22,609 | ₩21,582 | ₩22,516 | +4.33% | 1210.2만 |
|---|
| 2026.05.13 | ₩20,942 | ₩21,155 | ₩19,688 | ₩20,528 | -1.97% | 1216.4만 |
|---|
| 2026.05.12 | ₩22,209 | ₩22,983 | ₩21,035 | ₩21,075 | -5.11% | 1121.6만 |
|---|
| 2026.05.11 | ₩21,796 | ₩22,423 | ₩21,315 | ₩21,369 | -1.96% | 1314.1만 |
|---|
| 2026.05.08 | ₩24,517 | ₩25,210 | ₩24,130 | ₩24,730 | +0.87% | 787.4만 |
|---|
| 2026.05.07 | ₩24,410 | ₩26,024 | ₩23,623 | ₩25,717 | +5.36% | 1364.9만 |
|---|
| 2026.05.06 | ₩27,345 | ₩27,478 | ₩26,598 | ₩26,958 | -1.41% | 618.7만 |
|---|
| 2026.05.05 | ₩29,919 | ₩30,786 | ₩29,772 | ₩30,746 | +2.76% | 431.5만 |
|---|
| 2026.05.04 | ₩30,346 | ₩31,053 | ₩29,345 | ₩30,733 | +1.27% | 1160.1만 |
|---|
| 2026.05.01 | ₩29,385 | ₩29,465 | ₩27,505 | ₩28,705 | -2.32% | 792.9만 |
|---|
| 2026.04.30 | ₩30,279 | ₩31,013 | ₩30,106 | ₩30,239 | -0.13% | 485.9만 |
|---|
| 2026.04.29 | ₩31,973 | ₩32,747 | ₩31,693 | ₩32,013 | +0.13% | 757.4만 |
|---|
| 2026.04.28 | ₩31,173 | ₩31,533 | ₩30,479 | ₩30,786 | -1.24% | 571.5만 |
|---|
| 2026.04.27 | ₩28,932 | ₩29,559 | ₩28,758 | ₩28,945 | +0.05% | 361.8만 |
|---|
| 2026.04.24 | ₩29,052 | ₩29,185 | ₩28,065 | ₩28,572 | -1.65% | 635.7만 |
|---|
| 2026.04.23 | ₩28,585 | ₩29,625 | ₩28,225 | ₩28,892 | +1.07% | 591.2만 |
|---|
| 2026.04.22 | ₩27,224 | ₩27,465 | ₩26,838 | ₩27,358 | +0.49% | 512.5만 |
|---|
| 2026.04.21 | ₩26,998 | ₩29,012 | ₩26,611 | ₩28,852 | +6.87% | 812.5만 |
|---|
| 2026.04.20 | ₩25,757 | ₩26,357 | ₩25,704 | ₩26,077 | +1.24% | 350.3만 |
|---|
| 2026.04.17 | ₩24,984 | ₩25,237 | ₩23,970 | ₩25,104 | +0.48% | 863만 |
|---|
| 2026.04.16 | ₩26,451 | ₩27,411 | ₩26,277 | ₩27,011 | +2.12% | 489.5만 |
|---|
| 2026.04.15 | ₩26,504 | ₩26,918 | ₩25,784 | ₩26,504 | 0.00% | 552.8만 |
|---|
| 2026.04.14 | ₩27,798 | ₩27,825 | ₩26,397 | ₩26,424 | -4.94% | 768.1만 |
|---|
| 2026.04.13 | ₩30,533 | ₩31,039 | ₩29,279 | ₩29,545 | -3.23% | 598.9만 |
|---|
| 2026.04.10 | ₩28,892 | ₩29,372 | ₩28,505 | ₩28,852 | -0.14% | 493만 |
|---|
| 2026.04.09 | ₩30,186 | ₩30,586 | ₩28,652 | ₩29,452 | -2.43% | 568.9만 |
|---|
| 2026.04.08 | ₩28,145 | ₩31,199 | ₩27,945 | ₩30,346 | +7.82% | 863.9만 |
|---|
| 2026.04.07 | ₩32,640 | ₩34,761 | ₩31,720 | ₩31,906 | -2.25% | 810.5만 |
|---|
| 2026.04.06 | ₩32,093 | ₩32,760 | ₩31,693 | ₩31,853 | -0.75% | 463.6만 |
|---|
| 2026.04.02 | ₩34,054 | ₩34,134 | ₩31,786 | ₩32,133 | -5.64% | 934.9만 |
|---|
| 2026.04.01 | ₩30,266 | ₩30,759 | ₩29,439 | ₩30,119 | -0.48% | 582.1만 |
|---|
| 2026.03.31 | ₩32,533 | ₩32,653 | ₩30,012 | ₩30,026 | -7.71% | 1064.1만 |
|---|
| 2026.03.30 | ₩33,974 | ₩35,641 | ₩33,841 | ₩35,041 | +3.14% | 438.7만 |
|---|
| 2026.03.27 | ₩37,642 | ₩37,962 | ₩33,387 | ₩35,241 | -6.38% | 1430.8만 |
|---|
| 2026.03.26 | ₩36,935 | ₩38,936 | ₩35,921 | ₩38,349 | +3.83% | 972.9만 |
|---|
| 2026.03.25 | ₩32,840 | ₩34,454 | ₩32,387 | ₩33,694 | +2.60% | 939.7만 |
|---|
| 2026.03.24 | ₩38,082 | ₩38,442 | ₩35,535 | ₩36,375 | -4.48% | 876.4만 |
|---|
| 2026.03.23 | ₩38,336 | ₩38,656 | ₩35,028 | ₩36,988 | -3.51% | 1539.8만 |
|---|
| 2026.03.20 | ₩34,721 | ₩38,456 | ₩34,347 | ₩38,122 | +9.80% | 1409.4만 |
|---|
| 2026.03.19 | ₩37,095 | ₩37,989 | ₩33,494 | ₩33,547 | -9.56% | 2492.2만 |
|---|
| 2026.03.18 | ₩30,519 | ₩31,306 | ₩29,679 | ₩31,199 | +2.23% | 1267.4만 |
|---|
| 2026.03.17 | ₩27,691 | ₩29,412 | ₩27,198 | ₩28,785 | +3.95% | 688.9만 |
|---|
| 2026.03.16 | ₩27,558 | ₩28,465 | ₩27,064 | ₩27,491 | -0.24% | 870.6만 |
|---|
| 2026.03.13 | ₩25,691 | ₩28,452 | ₩25,570 | ₩28,011 | +9.03% | 1112만 |
|---|
| 2026.03.12 | ₩24,117 | ₩25,504 | ₩24,103 | ₩25,397 | +5.31% | 684.5만 |
|---|
| 2026.03.11 | ₩24,503 | ₩25,397 | ₩24,490 | ₩24,503 | 0.00% | 874.4만 |
|---|
| 2026.03.10 | ₩22,783 | ₩24,050 | ₩22,543 | ₩23,303 | +2.28% | 1202.8만 |
|---|
| 2026.03.09 | ₩25,904 | ₩26,691 | ₩24,370 | ₩24,583 | -5.10% | 822.8만 |
|---|
| 2026.03.06 | ₩26,891 | ₩27,305 | ₩25,437 | ₩26,197 | -2.58% | 1099.6만 |
|---|
| 2026.03.05 | ₩27,091 | ₩28,452 | ₩26,624 | ₩27,545 | +1.67% | 995.8만 |
|---|
| 2026.03.04 | ₩26,104 | ₩27,451 | ₩25,597 | ₩26,744 | +2.45% | 1137.7만 |
|---|
| 2026.03.03 | ₩27,371 | ₩28,919 | ₩26,117 | ₩27,171 | -0.73% | 4037.6만 |
|---|
| 2026.03.02 | ₩23,290 | ₩24,797 | ₩22,623 | ₩23,063 | -0.97% | 2186.1만 |
|---|
| 2026.02.27 | ₩22,209 | ₩22,756 | ₩20,915 | ₩21,235 | -4.38% | 1674.1만 |
|---|
| 2026.02.26 | ₩25,104 | ₩25,984 | ₩23,916 | ₩23,970 | -4.52% | 993.1만 |
|---|
| 2026.02.25 | ₩23,343 | ₩24,410 | ₩22,809 | ₩24,277 | +4.00% | 2044.1만 |
|---|
| 2026.02.24 | ₩25,744 | ₩25,877 | ₩24,543 | ₩25,077 | -2.59% | 1144.6만 |
|---|
| 2026.02.23 | ₩25,744 | ₩26,144 | ₩24,143 | ₩24,143 | -6.22% | 1839.4만 |
|---|
| 2026.02.20 | ₩29,746 | ₩30,546 | ₩26,811 | ₩26,944 | -9.42% | 1919만 |
|---|
| 2026.02.19 | ₩32,013 | ₩32,947 | ₩31,079 | ₩31,613 | -1.25% | 1082.8만 |
|---|
| 2026.02.18 | ₩32,947 | ₩33,480 | ₩31,613 | ₩32,547 | -1.21% | 1506만 |
|---|
| 2026.02.17 | ₩35,881 | ₩37,882 | ₩35,348 | ₩36,548 | +1.86% | 1657.6만 |
|---|
| 2026.02.13 | ₩32,147 | ₩34,547 | ₩32,013 | ₩33,480 | +4.15% | 1666만 |
|---|
| 2026.02.12 | ₩29,746 | ₩36,015 | ₩29,345 | ₩35,615 | +19.73% | 2883.5만 |
|---|
| 2026.02.11 | ₩28,545 | ₩30,279 | ₩28,278 | ₩28,678 | +0.47% | 1759.6만 |
|---|
| 2026.02.10 | ₩30,546 | ₩32,413 | ₩30,146 | ₩31,480 | +3.06% | 1658.1만 |
|---|
| 2026.02.09 | ₩32,413 | ₩32,813 | ₩29,345 | ₩29,345 | -9.47% | 1518.7만 |
|---|
| 2026.02.06 | ₩37,749 | ₩38,016 | ₩34,414 | ₩34,948 | -7.42% | 2004.8만 |
|---|
| 2026.02.05 | ₩36,948 | ₩39,750 | ₩35,081 | ₩38,949 | +5.42% | 3502.8만 |
|---|
| 2026.02.04 | ₩25,210 | ₩30,946 | ₩25,077 | ₩28,011 | +11.11% | 3515.6만 |
|---|
| 2026.02.03 | ₩27,211 | ₩31,480 | ₩25,344 | ₩29,746 | +9.31% | 3965.3만 |
|---|
| 2026.02.02 | ₩32,813 | ₩38,416 | ₩31,746 | ₩34,147 | +4.07% | 4560.7만 |
|---|
| 2026.01.30 | ₩28,011 | ₩37,349 | ₩26,811 | ₩31,480 | +12.38% | 1억 |
|---|
| 2026.01.29 | ₩19,208 | ₩24,944 | ₩19,208 | ₩21,075 | +9.72% | 8964.3만 |
|---|
| 2026.01.28 | ₩22,276 | ₩23,476 | ₩20,675 | ₩20,942 | -5.99% | 6574만 |
|---|
| 2026.01.27 | ₩25,210 | ₩26,411 | ₩22,809 | ₩22,809 | -9.52% | 6500.2만 |
|---|
| 2026.01.26 | ₩25,877 | ₩26,011 | ₩20,942 | ₩24,810 | -4.12% | 8321.9만 |
|---|
| 2026.01.23 | ₩32,147 | ₩32,547 | ₩30,012 | ₩30,012 | -6.64% | 1657.7만 |
|---|
| 2026.01.22 | ₩36,682 | ₩36,815 | ₩34,147 | ₩34,547 | -5.82% | 1658.1만 |
|---|
| 2026.01.21 | ₩36,282 | ₩39,483 | ₩35,881 | ₩37,482 | +3.31% | 1826.7만 |
|---|
| 2026.01.20 | ₩35,615 | ₩37,482 | ₩35,481 | ₩36,282 | +1.87% | 1587.7만 |
|---|
| 2026.01.16 | ₩41,750 | ₩43,351 | ₩40,683 | ₩40,950 | -1.92% | 1835.5만 |
|---|
| 2026.01.15 | ₩41,484 | ₩41,617 | ₩38,016 | ₩38,949 | -6.11% | 2079.3만 |
|---|
| 2026.01.14 | ₩38,816 | ₩41,217 | ₩37,482 | ₩37,615 | -3.09% | 2757.5만 |
|---|
| 2026.01.13 | ₩42,151 | ₩45,085 | ₩41,350 | ₩44,151 | +4.75% | 1927.5만 |
|---|
| 2026.01.12 | ₩47,219 | ₩47,486 | ₩44,151 | ₩45,752 | -3.11% | 1213만 |
|---|
| 2026.01.09 | ₩54,822 | ₩55,623 | ₩51,888 | ₩53,088 | -3.16% | 1008.1만 |
|---|
| 2026.01.08 | ₩62,159 | ₩62,692 | ₩57,624 | ₩57,757 | -7.08% | 1025.7만 |
|---|
| 2026.01.07 | ₩57,757 | ₩58,691 | ₩55,356 | ₩56,023 | -3.00% | 1249.7만 |
|---|
| 2026.01.06 | ₩55,756 | ₩55,890 | ₩51,621 | ₩52,155 | -6.46% | 2335.6만 |
|---|
| 2026.01.05 | ₩59,491 | ₩60,958 | ₩56,690 | ₩59,891 | +0.67% | 1622.9만 |
|---|
| 2026.01.02 | ₩64,426 | ₩70,429 | ₩64,160 | ₩67,894 | +5.38% | 1226.6만 |
|---|
| 2025.12.31 | ₩69,095 | ₩73,764 | ₩66,827 | ₩71,229 | +3.09% | 806.2만 |
|---|
| 2025.12.30 | ₩63,759 | ₩66,427 | ₩59,491 | ₩62,826 | -1.46% | 1401.8만 |
|---|
| 2025.12.29 | ₩73,363 | ₩76,298 | ₩71,363 | ₩71,629 | -2.36% | 727.1만 |
|---|
| 2025.12.26 | ₩69,495 | ₩70,696 | ₩61,892 | ₩62,025 | -10.75% | 684.1만 |
|---|
| 2025.12.24 | ₩75,898 | ₩79,633 | ₩74,964 | ₩75,898 | 0.00% | 225.7만 |
|---|
| 2025.12.23 | ₩79,899 | ₩82,967 | ₩76,031 | ₩76,565 | -4.17% | 290.5만 |
|---|
| 2025.12.22 | ₩82,434 | ₩84,701 | ₩82,034 | ₩83,101 | +0.81% | 115.1만 |
|---|
| 2025.12.19 | ₩90,437 | ₩90,837 | ₩86,035 | ₩86,569 | -4.28% | 113.7만 |
|---|
| 2025.12.18 | ₩90,704 | ₩94,305 | ₩90,037 | ₩92,438 | +1.91% | 116.6만 |
|---|
| 2025.12.17 | ₩92,971 | ₩93,638 | ₩87,769 | ₩89,237 | -4.02% | 184.2만 |
|---|
| 2025.12.16 | ₩99,107 | ₩100,975 | ₩97,507 | ₩98,440 | -0.67% | 78.4만 |
|---|
| 2025.12.15 | ₩98,174 | ₩101,241 | ₩96,973 | ₩97,507 | -0.68% | 90.1만 |
|---|
| 2025.12.12 | ₩95,239 | ₩107,244 | ₩95,239 | ₩104,176 | +9.38% | 143.2만 |
|---|
| 2025.12.11 | ₩102,442 | ₩103,242 | ₩96,173 | ₩98,440 | -3.91% | 119.8만 |
|---|
| 2025.12.10 | ₩108,444 | ₩110,979 | ₩104,443 | ₩105,110 | -3.08% | 84.6만 |
|---|
| 2025.12.09 | ₩116,048 | ₩116,181 | ₩108,444 | ₩108,444 | -6.55% | 85만 |
|---|
| 2025.12.08 | ₩118,715 | ₩121,383 | ₩118,182 | ₩119,649 | +0.79% | 33.5만 |
|---|
| 2025.12.05 | ₩118,849 | ₩119,916 | ₩113,780 | ₩117,915 | -0.79% | 63.2만 |
|---|
| 2025.12.04 | ₩121,650 | ₩126,585 | ₩121,250 | ₩123,917 | +1.86% | 44.8만 |
|---|
| 2025.12.03 | ₩117,782 | ₩120,583 | ₩116,314 | ₩118,182 | +0.34% | 42.1만 |
|---|
| 2025.12.02 | ₩118,315 | ₩123,517 | ₩116,715 | ₩116,981 | -1.13% | 44.5만 |
|---|
| 2025.12.01 | ₩122,984 | ₩125,251 | ₩116,181 | ₩120,183 | -2.28% | 58.7만 |
|---|
| 2025.11.28 | ₩135,522 | ₩135,789 | ₩126,052 | ₩126,852 | -6.40% | 58.9만 |
|---|
| 2025.11.26 | ₩152,462 | ₩154,063 | ₩144,593 | ₩145,126 | -4.81% | 29.4만 |
|---|
| 2025.11.25 | ₩156,864 | ₩161,666 | ₩155,931 | ₩156,998 | +0.09% | 9.8만 |
|---|
| 2025.11.24 | ₩165,535 | ₩165,935 | ₩156,064 | ₩156,197 | -5.64% | 21.2만 |
|---|
| 2025.11.21 | ₩169,403 | ₩170,336 | ₩161,399 | ₩165,935 | -2.05% | 47.6만 |
|---|
| 2025.11.20 | ₩158,865 | ₩164,201 | ₩155,797 | ₩162,066 | +2.02% | 56.5만 |
|---|
| 2025.11.19 | ₩154,997 | ₩162,867 | ₩150,195 | ₩158,065 | +1.98% | 67.2만 |
|---|
| 2025.11.18 | ₩161,399 | ₩163,534 | ₩157,398 | ₩159,799 | -0.99% | 24만 |
|---|
| 2025.11.17 | ₩161,933 | ₩167,935 | ₩158,732 | ₩164,067 | +1.32% | 27.5만 |
|---|
| 2025.11.14 | ₩161,666 | ₩163,934 | ₩155,931 | ₩160,332 | -0.83% | 28.4만 |
|---|
| 2025.11.13 | ₩146,060 | ₩152,329 | ₩144,993 | ₩151,129 | +3.47% | 39.4만 |
|---|
| 2025.11.12 | ₩154,997 | ₩156,064 | ₩143,392 | ₩145,793 | -5.94% | 53.2만 |
|---|
| 2025.11.11 | ₩160,866 | ₩165,535 | ₩159,399 | ₩159,665 | -0.75% | 17.3만 |
|---|
| 2025.11.10 | ₩169,269 | ₩170,603 | ₩163,400 | ₩164,067 | -3.07% | 17.6만 |
|---|
| 2025.11.07 | ₩178,740 | ₩182,875 | ₩176,739 | ₩179,540 | +0.45% | 21.7만 |
|---|
| 2025.11.06 | ₩182,075 | ₩186,210 | ₩180,207 | ₩183,008 | +0.51% | 18.1만 |
|---|
| 2025.11.05 | ₩183,942 | ₩184,742 | ₩180,874 | ₩182,075 | -1.02% | 12.9만 |
|---|
| 2025.11.04 | ₩188,344 | ₩192,212 | ₩185,009 | ₩190,478 | +1.13% | 18.8만 |
|---|
| 2025.11.03 | ₩178,340 | ₩183,809 | ₩176,872 | ₩181,674 | +1.87% | 18.3만 |
|---|
| 2025.10.31 | ₩177,806 | ₩182,208 | ₩177,139 | ₩180,474 | +1.50% | 17.2만 |
|---|
| 2025.10.30 | ₩182,608 | ₩183,809 | ₩175,805 | ₩176,739 | -3.21% | 14.5만 |
|---|
| 2025.10.29 | ₩179,940 | ₩189,678 | ₩179,674 | ₩187,010 | +3.93% | 30만 |
|---|
| 2025.10.28 | ₩191,545 | ₩192,612 | ₩187,010 | ₩188,477 | -1.60% | 14.8만 |
|---|
| 2025.10.27 | ₩188,077 | ₩197,281 | ₩187,143 | ₩191,945 | +2.06% | 25.4만 |
|---|
| 2025.10.24 | ₩180,341 | ₩181,274 | ₩177,406 | ₩180,474 | +0.07% | 12만 |
|---|
| 2025.10.23 | ₩175,138 | ₩178,873 | ₩173,938 | ₩178,740 | +2.06% | 15.9만 |
|---|
| 2025.10.22 | ₩184,075 | ₩186,877 | ₩179,674 | ₩181,008 | -1.67% | 21.7만 |
|---|
| 2025.10.21 | ₩178,607 | ₩189,011 | ₩176,872 | ₩184,609 | +3.36% | 51.7만 |
|---|
| 2025.10.20 | ₩163,267 | ₩167,135 | ₩159,532 | ₩159,799 | -2.12% | 22.1만 |
|---|
| 2025.10.17 | ₩160,332 | ₩173,538 | ₩160,066 | ₩168,736 | +5.24% | 54.4만 |
|---|
| 2025.10.16 | ₩159,799 | ₩160,466 | ₩150,728 | ₩153,263 | -4.09% | 48.4만 |
|---|
| 2025.10.15 | ₩164,734 | ₩166,602 | ₩157,398 | ₩157,798 | -4.21% | 36.7만 |
|---|
| 2025.10.14 | ₩178,073 | ₩180,074 | ₩167,669 | ₩172,604 | -3.07% | 24.9만 |
|---|
| 2025.10.13 | ₩173,805 | ₩176,072 | ₩170,070 | ₩170,603 | -1.84% | 33.8만 |
|---|
| 2025.10.10 | ₩187,944 | ₩200,616 | ₩187,010 | ₩194,613 | +3.55% | 24.8만 |
|---|