시장 데이터를 불러오는 중
전체 종목
ProShares UltraShort Nasdaq Biotechnology 과거 주가
ProShares UltraShort Nasdaq Biotechnology · BIS · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ProShares UltraShort Nasdaq Biotechnology · BIS · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩16,294 | ₩16,361 | ₩15,396 | ₩15,463 | -5.10% | 1.4만 |
| 2026.10.08 | ₩16,361 | ₩16,938 | ₩16,361 | ₩16,388 | +0.16% | 1.1만 |
| 2026.10.07 | ₩16,107 | ₩16,107 | ₩15,838 | ₩16,026 | -0.50% | 3.1천 |
| 2026.10.06 | ₩15,275 | ₩16,160 | ₩15,275 | ₩16,107 | +5.44% | 3.4천 |
| 2026.10.05 | ₩15,624 | ₩15,838 | ₩15,342 | ₩15,396 | -1.46% | 6.9천 |
| 2026.10.02 | ₩15,637 | ₩15,838 | ₩15,637 | ₩15,704 | +0.43% | 4.5천 |
| 2026.10.01 | ₩15,101 | ₩15,610 | ₩15,034 | ₩15,610 | +3.37% | 4.2만 |
| 2026.09.30 | ₩14,993 | ₩15,047 | ₩14,752 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,967 |
| -0.18% |
| 9.8천 |
| 2026.09.29 | ₩14,833 | ₩15,141 | ₩14,819 | ₩14,900 | +0.45% | 1.1만 |
|---|
| 2026.09.28 | ₩14,940 | ₩14,967 | ₩14,833 | ₩14,953 | +0.09% | 1.1만 |
|---|
| 2026.09.25 | ₩15,315 | ₩15,315 | ₩14,993 | ₩15,101 | -1.40% | 6.5천 |
|---|
| 2026.09.24 | ₩15,329 | ₩15,517 | ₩15,101 | ₩15,114 | -1.40% | 5.8천 |
|---|
| 2026.09.23 | ₩14,766 | ₩15,543 | ₩14,766 | ₩15,423 | +4.45% | 5.7천 |
|---|
| 2026.09.22 | ₩15,168 | ₩15,289 | ₩14,833 | ₩14,913 | -1.68% | 9천 |
|---|
| 2026.09.21 | ₩15,436 | ₩15,476 | ₩15,423 | ₩15,463 | +0.17% | 3.9천 |
|---|
| 2026.09.18 | ₩15,610 | ₩15,812 | ₩15,610 | ₩15,812 | +1.29% | 2천 |
|---|
| 2026.09.17 | ₩15,745 | ₩15,745 | ₩15,342 | ₩15,409 | -2.13% | 1.1만 |
|---|
| 2026.09.16 | ₩15,986 | ₩16,241 | ₩15,865 | ₩16,147 | +1.01% | 5.6천 |
|---|
| 2026.09.15 | ₩16,187 | ₩16,254 | ₩16,187 | ₩16,227 | +0.25% | 5.5천 |
|---|
| 2026.09.14 | ₩15,973 | ₩15,973 | ₩15,664 | ₩15,771 | -1.26% | 5.8천 |
|---|
| 2026.09.11 | ₩15,892 | ₩16,040 | ₩15,771 | ₩16,040 | +0.93% | 4.5천 |
|---|
| 2026.09.10 | ₩15,959 | ₩16,107 | ₩15,745 | ₩16,080 | +0.76% | 8.2천 |
|---|
| 2026.09.09 | ₩15,342 | ₩15,610 | ₩15,342 | ₩15,610 | +1.75% | 4.6천 |
|---|
| 2026.09.08 | ₩15,128 | ₩15,557 | ₩15,128 | ₩15,356 | +1.51% | 7.4천 |
|---|
| 2026.09.04 | ₩14,725 | ₩14,725 | ₩14,712 | ₩14,712 | -0.09% | 900 |
|---|
| 2026.09.03 | ₩14,350 | ₩14,725 | ₩14,350 | ₩14,470 | +0.84% | 1.2만 |
|---|
| 2026.09.02 | ₩14,685 | ₩14,926 | ₩14,296 | ₩14,497 | -1.28% | 1만 |
|---|
| 2026.09.01 | ₩15,074 | ₩15,087 | ₩14,900 | ₩14,900 | -1.16% | 8.5천 |
|---|
| 2026.08.31 | ₩15,490 | ₩15,490 | ₩15,047 | ₩15,168 | -2.08% | 6.1천 |
|---|
| 2026.08.28 | ₩14,591 | ₩15,208 | ₩14,591 | ₩15,168 | +3.95% | 7.1천 |
|---|
| 2026.08.27 | ₩14,430 | ₩14,430 | ₩14,323 | ₩14,377 | -0.37% | 3.1천 |
|---|
| 2026.08.26 | ₩14,256 | ₩14,363 | ₩14,229 | ₩14,283 | +0.19% | 7.2천 |
|---|
| 2026.08.25 | ₩14,618 | ₩14,618 | ₩14,162 | ₩14,162 | -3.12% | 4.6천 |
|---|
| 2026.08.24 | ₩14,792 | ₩14,792 | ₩14,618 | ₩14,658 | -0.91% | 4천 |
|---|
| 2026.08.21 | ₩14,725 | ₩14,792 | ₩14,323 | ₩14,511 | -1.46% | 1.5만 |
|---|
| 2026.08.20 | ₩14,363 | ₩14,926 | ₩14,363 | ₩14,913 | +3.83% | 3.8만 |
|---|
| 2026.08.19 | ₩15,235 | ₩15,235 | ₩14,095 | ₩14,122 | -7.31% | 3.8만 |
|---|
| 2026.08.18 | ₩16,348 | ₩16,348 | ₩16,133 | ₩16,187 | -0.98% | 5.2천 |
|---|
| 2026.08.17 | ₩16,952 | ₩16,952 | ₩16,482 | ₩16,482 | -2.77% | 1.6만 |
|---|
| 2026.08.14 | ₩17,112 | ₩17,126 | ₩16,952 | ₩16,952 | -0.94% | 6.2천 |
|---|
| 2026.08.13 | ₩16,522 | ₩16,898 | ₩16,482 | ₩16,858 | +2.03% | 9.7천 |
|---|
| 2026.08.12 | ₩16,496 | ₩16,630 | ₩16,496 | ₩16,563 | +0.41% | 2.6천 |
|---|
| 2026.08.11 | ₩16,536 | ₩16,724 | ₩16,536 | ₩16,697 | +0.97% | 3.2천 |
|---|
| 2026.08.10 | ₩16,656 | ₩16,697 | ₩16,643 | ₩16,643 | -0.08% | 5.5천 |
|---|
| 2026.08.07 | ₩17,555 | ₩17,555 | ₩17,032 | ₩17,032 | -2.98% | 5.5천 |
|---|
| 2026.08.06 | ₩17,689 | ₩17,796 | ₩17,635 | ₩17,689 | 0.00% | 2.2천 |
|---|
| 2026.08.05 | ₩17,931 | ₩17,944 | ₩17,756 | ₩17,796 | -0.75% | 1.9천 |
|---|
| 2026.08.04 | ₩18,534 | ₩18,534 | ₩18,065 | ₩18,078 | -2.46% | 3.7천 |
|---|
| 2026.08.03 | ₩18,977 | ₩19,111 | ₩18,802 | ₩18,950 | -0.14% | 4.2천 |
|---|
| 2026.07.31 | ₩19,044 | ₩19,044 | ₩18,708 | ₩18,802 | -1.27% | 1.4만 |
|---|
| 2026.07.30 | ₩18,775 | ₩18,775 | ₩18,145 | ₩18,145 | -3.36% | 2.4천 |
|---|
| 2026.07.29 | ₩18,293 | ₩18,480 | ₩18,158 | ₩18,440 | +0.81% | 2.7천 |
|---|
| 2026.07.28 | ₩18,266 | ₩18,319 | ₩18,038 | ₩18,078 | -1.03% | 9.6천 |
|---|
| 2026.07.27 | ₩18,293 | ₩18,467 | ₩18,279 | ₩18,454 | +0.88% | 2.3천 |
|---|
| 2026.07.24 | ₩18,360 | ₩18,614 | ₩18,333 | ₩18,601 | +1.31% | 6.3천 |
|---|
| 2026.07.23 | ₩18,802 | ₩18,802 | ₩18,373 | ₩18,373 | -2.28% | 3.1천 |
|---|
| 2026.07.22 | ₩18,360 | ₩18,682 | ₩18,360 | ₩18,682 | +1.75% | 2천 |
|---|
| 2026.07.21 | ₩18,668 | ₩18,775 | ₩18,226 | ₩18,239 | -2.30% | 4.8천 |
|---|
| 2026.07.20 | ₩18,132 | ₩18,829 | ₩18,132 | ₩18,829 | +3.85% | 2.1천 |
|---|
| 2026.07.17 | ₩18,507 | ₩18,655 | ₩18,065 | ₩18,172 | -1.81% | 4.6천 |
|---|
| 2026.07.16 | ₩18,078 | ₩18,454 | ₩17,998 | ₩18,279 | +1.11% | 4.8천 |
|---|
| 2026.07.15 | ₩18,507 | ₩18,507 | ₩18,172 | ₩18,185 | -1.74% | 3.9천 |
|---|
| 2026.07.14 | ₩18,400 | ₩18,561 | ₩18,293 | ₩18,427 | +0.15% | 4.4천 |
|---|
| 2026.07.13 | ₩18,333 | ₩18,413 | ₩18,252 | ₩18,252 | -0.44% | 8.5천 |
|---|
| 2026.07.10 | ₩16,938 | ₩17,877 | ₩16,925 | ₩17,729 | +4.67% | 2.8만 |
|---|
| 2026.07.09 | ₩16,978 | ₩16,992 | ₩16,884 | ₩16,884 | -0.55% | 1.4만 |
|---|
| 2026.07.08 | ₩16,656 | ₩17,300 | ₩16,656 | ₩16,992 | +2.01% | 1.9만 |
|---|
| 2026.07.07 | ₩17,019 | ₩17,019 | ₩16,589 | ₩16,670 | -2.05% | 1.1만 |
|---|
| 2026.07.06 | ₩17,059 | ₩17,340 | ₩17,059 | ₩17,233 | +1.02% | 7.7천 |
|---|
| 2026.07.02 | ₩17,931 | ₩17,931 | ₩17,139 | ₩17,153 | -4.34% | 8.4천 |
|---|
| 2026.07.01 | ₩18,226 | ₩18,319 | ₩18,078 | ₩18,252 | +0.15% | 7.5천 |
|---|
| 2026.06.30 | ₩18,065 | ₩18,226 | ₩18,065 | ₩18,226 | +0.89% | 3.7천 |
|---|
| 2026.06.29 | ₩18,521 | ₩18,682 | ₩18,252 | ₩18,252 | -1.45% | 4.2천 |
|---|
| 2026.06.26 | ₩18,735 | ₩19,111 | ₩18,521 | ₩18,708 | -0.14% | 8천 |
|---|
| 2026.06.25 | ₩20,049 | ₩20,049 | ₩19,526 | ₩19,607 | -2.21% | 4.2천 |
|---|
| 2026.06.24 | ₩20,237 | ₩20,237 | ₩19,781 | ₩19,942 | -1.46% | 1.7만 |
|---|
| 2026.06.23 | ₩21,109 | ₩21,109 | ₩20,559 | ₩20,720 | -1.84% | 2.9천 |
|---|
| 2026.06.22 | ₩21,645 | ₩21,779 | ₩21,096 | ₩21,096 | -2.54% | 3.8천 |
|---|
| 2026.06.18 | ₩21,297 | ₩22,222 | ₩21,297 | ₩21,900 | +2.83% | 9.3천 |
|---|
| 2026.06.17 | ₩22,249 | ₩22,262 | ₩21,444 | ₩21,914 | -1.51% | 6.8천 |
|---|
| 2026.06.16 | ₩22,611 | ₩22,638 | ₩22,235 | ₩22,396 | -0.95% | 3.2천 |
|---|
| 2026.06.15 | ₩22,356 | ₩22,356 | ₩22,249 | ₩22,249 | -0.48% | 700 |
|---|
| 2026.06.12 | ₩22,289 | ₩22,530 | ₩22,168 | ₩22,530 | +1.08% | 4.2천 |
|---|
| 2026.06.11 | ₩23,389 | ₩23,389 | ₩22,571 | ₩22,611 | -3.33% | 3.2천 |
|---|
| 2026.06.10 | ₩22,758 | ₩23,925 | ₩22,745 | ₩23,912 | +5.07% | 6.1천 |
|---|
| 2026.06.09 | ₩23,067 | ₩23,778 | ₩22,866 | ₩23,054 | -0.06% | 1.1만 |
|---|
| 2026.06.08 | ₩23,469 | ₩23,872 | ₩23,442 | ₩23,778 | +1.31% | 1.1만 |
|---|
| 2026.06.05 | ₩22,691 | ₩23,322 | ₩22,691 | ₩23,295 | +2.66% | 5.7천 |
|---|
| 2026.06.04 | ₩22,826 | ₩22,826 | ₩22,396 | ₩22,504 | -1.41% | 1만 |
|---|
| 2026.06.03 | ₩24,810 | ₩24,810 | ₩23,644 | ₩23,644 | -4.70% | 9.2천 |
|---|
| 2026.06.02 | ₩23,523 | ₩24,556 | ₩23,416 | ₩24,542 | +4.33% | 1.7만 |
|---|
| 2026.06.01 | ₩22,370 | ₩23,349 | ₩22,370 | ₩23,147 | +3.48% | 7.2천 |
|---|
| 2026.05.29 | ₩22,383 | ₩22,383 | ₩22,289 | ₩22,302 | -0.36% | 1.5천 |
|---|
| 2026.05.28 | ₩22,651 | ₩22,651 | ₩22,155 | ₩22,249 | -1.78% | 2.6천 |
|---|
| 2026.05.27 | ₩22,852 | ₩22,852 | ₩22,504 | ₩22,718 | -0.59% | 2.7천 |
|---|
| 2026.05.26 | ₩22,584 | ₩23,067 | ₩22,584 | ₩22,879 | +1.31% | 2.4천 |
|---|
| 2026.05.22 | ₩22,584 | ₩23,094 | ₩22,557 | ₩23,040 | +2.02% | 1.7천 |
|---|
| 2026.05.21 | ₩23,684 | ₩23,684 | ₩22,852 | ₩22,906 | -3.28% | 1만 |
|---|
| 2026.05.20 | ₩24,247 | ₩24,247 | ₩23,255 | ₩23,281 | -3.98% | 1.7만 |
|---|
| 2026.05.19 | ₩25,132 | ₩25,132 | ₩24,274 | ₩24,408 | -2.88% | 5.1천 |
|---|
| 2026.05.18 | ₩24,167 | ₩24,623 | ₩24,140 | ₩24,488 | +1.33% | 8.5천 |
|---|
| 2026.05.15 | ₩22,852 | ₩23,684 | ₩22,852 | ₩23,630 | +3.40% | 1.7만 |
|---|
| 2026.05.14 | ₩22,209 | ₩22,584 | ₩22,075 | ₩22,343 | +0.60% | 6.8천 |
|---|
| 2026.05.13 | ₩22,289 | ₩22,504 | ₩22,021 | ₩22,075 | -0.96% | 5.2천 |
|---|
| 2026.05.12 | ₩22,718 | ₩22,718 | ₩22,289 | ₩22,343 | -1.65% | 1.1만 |
|---|
| 2026.05.11 | ₩22,906 | ₩22,933 | ₩22,155 | ₩22,826 | -0.35% | 2.8천 |
|---|
| 2026.05.08 | ₩22,933 | ₩23,040 | ₩22,772 | ₩22,879 | -0.23% | 5.3천 |
|---|
| 2026.05.07 | ₩22,262 | ₩23,335 | ₩22,262 | ₩23,013 | +3.37% | 1.3만 |
|---|
| 2026.05.06 | ₩22,799 | ₩22,799 | ₩21,994 | ₩22,021 | -3.41% | 1.1만 |
|---|
| 2026.05.05 | ₩22,933 | ₩23,308 | ₩22,933 | ₩22,986 | +0.23% | 6.8천 |
|---|
| 2026.05.04 | ₩23,898 | ₩23,898 | ₩23,094 | ₩23,094 | -3.37% | 5.7천 |
|---|
| 2026.05.01 | ₩23,442 | ₩24,274 | ₩23,442 | ₩23,898 | +1.95% | 7.9천 |
|---|
| 2026.04.30 | ₩23,603 | ₩23,603 | ₩23,362 | ₩23,389 | -0.91% | 8.1천 |
|---|
| 2026.04.29 | ₩23,979 | ₩24,488 | ₩23,979 | ₩24,381 | +1.68% | 1.7만 |
|---|
| 2026.04.28 | ₩23,416 | ₩23,737 | ₩23,416 | ₩23,657 | +1.03% | 2.6만 |
|---|
| 2026.04.27 | ₩23,147 | ₩23,389 | ₩22,772 | ₩23,389 | +1.04% | 1.9만 |
|---|
| 2026.04.24 | ₩22,396 | ₩23,308 | ₩22,396 | ₩23,147 | +3.35% | 2만 |
|---|
| 2026.04.23 | ₩22,209 | ₩22,745 | ₩22,209 | ₩22,638 | +1.93% | 2.3만 |
|---|
| 2026.04.22 | ₩21,940 | ₩22,209 | ₩21,833 | ₩21,994 | +0.24% | 8.9천 |
|---|
| 2026.04.21 | ₩21,726 | ₩22,235 | ₩21,726 | ₩22,021 | +1.36% | 7.3천 |
|---|
| 2026.04.20 | ₩21,377 | ₩21,672 | ₩21,350 | ₩21,619 | +1.13% | 2.9천 |
|---|
| 2026.04.17 | ₩21,860 | ₩21,860 | ₩21,323 | ₩21,404 | -2.09% | 7.8천 |
|---|
| 2026.04.16 | ₩21,994 | ₩22,235 | ₩21,994 | ₩22,101 | +0.49% | 6.1천 |
|---|
| 2026.04.15 | ₩21,940 | ₩22,235 | ₩21,753 | ₩21,779 | -0.73% | 3.6천 |
|---|
| 2026.04.14 | ₩22,611 | ₩22,611 | ₩21,806 | ₩21,860 | -3.32% | 6.7천 |
|---|
| 2026.04.13 | ₩23,281 | ₩23,281 | ₩22,584 | ₩22,772 | -2.19% | 2.9천 |
|---|
| 2026.04.10 | ₩22,584 | ₩23,657 | ₩22,584 | ₩23,550 | +4.28% | 1.1만 |
|---|
| 2026.04.09 | ₩23,147 | ₩23,201 | ₩22,718 | ₩22,745 | -1.74% | 1.5만 |
|---|
| 2026.04.08 | ₩22,665 | ₩23,228 | ₩22,665 | ₩23,013 | +1.54% | 8.3천 |
|---|
| 2026.04.07 | ₩24,596 | ₩24,596 | ₩23,845 | ₩23,898 | -2.84% | 4.8천 |
|---|
| 2026.04.06 | ₩23,442 | ₩23,818 | ₩23,442 | ₩23,764 | +1.37% | 3.4천 |
|---|
| 2026.04.02 | ₩23,952 | ₩23,952 | ₩23,255 | ₩23,523 | -1.79% | 4천 |
|---|
| 2026.04.01 | ₩23,255 | ₩23,416 | ₩22,960 | ₩23,308 | +0.23% | 2.5만 |
|---|
| 2026.03.31 | ₩25,266 | ₩25,266 | ₩23,550 | ₩23,684 | -6.26% | 1.7만 |
|---|
| 2026.03.30 | ₩26,017 | ₩26,205 | ₩25,561 | ₩25,991 | -0.10% | 2만 |
|---|
| 2026.03.27 | ₩25,105 | ₩26,339 | ₩25,079 | ₩26,312 | +4.81% | 1.2만 |
|---|
| 2026.03.26 | ₩24,569 | ₩24,891 | ₩24,354 | ₩24,837 | +1.09% | 5.2천 |
|---|
| 2026.03.25 | ₩25,535 | ₩25,535 | ₩24,408 | ₩24,730 | -3.15% | 6.4천 |
|---|
| 2026.03.24 | ₩26,527 | ₩26,822 | ₩26,232 | ₩26,286 | -0.91% | 1.4만 |
|---|
| 2026.03.23 | ₩25,186 | ₩25,883 | ₩25,186 | ₩25,883 | +2.77% | 7.9천 |
|---|
| 2026.03.20 | ₩25,615 | ₩26,339 | ₩25,427 | ₩26,178 | +2.20% | 9.4천 |
|---|
| 2026.03.19 | ₩26,017 | ₩26,017 | ₩25,105 | ₩25,266 | -2.89% | 1.2만 |
|---|
| 2026.03.18 | ₩25,186 | ₩25,615 | ₩25,186 | ₩25,508 | +1.28% | 1.1만 |
|---|
| 2026.03.17 | ₩24,381 | ₩24,596 | ₩24,193 | ₩24,542 | +0.66% | 6천 |
|---|
| 2026.03.16 | ₩24,810 | ₩24,810 | ₩24,435 | ₩24,596 | -0.86% | 3.6천 |
|---|
| 2026.03.13 | ₩24,676 | ₩25,186 | ₩24,247 | ₩25,025 | +1.41% | 8.1천 |
|---|
| 2026.03.12 | ₩24,408 | ₩24,837 | ₩24,381 | ₩24,810 | +1.65% | 6.4천 |
|---|
| 2026.03.11 | ₩23,389 | ₩23,684 | ₩23,281 | ₩23,603 | +0.92% | 1.9천 |
|---|
| 2026.03.10 | ₩23,416 | ₩23,416 | ₩22,772 | ₩23,255 | -0.69% | 5.3천 |
|---|
| 2026.03.09 | ₩24,944 | ₩24,944 | ₩23,550 | ₩23,550 | -5.59% | 7.3천 |
|---|
| 2026.03.06 | ₩24,810 | ₩24,998 | ₩24,488 | ₩24,515 | -1.19% | 6.1천 |
|---|
| 2026.03.05 | ₩23,872 | ₩24,462 | ₩23,872 | ₩24,193 | +1.35% | 6.4천 |
|---|
| 2026.03.04 | ₩23,684 | ₩23,684 | ₩23,013 | ₩23,067 | -2.60% | 3.7천 |
|---|
| 2026.03.03 | ₩23,550 | ₩24,113 | ₩23,442 | ₩23,872 | +1.37% | 7.3천 |
|---|
| 2026.03.02 | ₩22,933 | ₩23,094 | ₩22,745 | ₩22,772 | -0.70% | 3.6천 |
|---|
| 2026.02.27 | ₩22,799 | ₩22,799 | ₩22,557 | ₩22,557 | -1.06% | 3천 |
|---|
| 2026.02.26 | ₩23,389 | ₩23,657 | ₩22,960 | ₩22,960 | -1.83% | 4천 |
|---|
| 2026.02.25 | ₩22,289 | ₩22,665 | ₩22,289 | ₩22,638 | +1.56% | 5.5천 |
|---|
| 2026.02.24 | ₩22,396 | ₩22,423 | ₩22,343 | ₩22,343 | -0.24% | 3.7천 |
|---|
| 2026.02.23 | ₩22,396 | ₩22,986 | ₩22,343 | ₩22,772 | +1.68% | 5천 |
|---|
| 2026.02.20 | ₩22,933 | ₩23,094 | ₩22,933 | ₩23,013 | +0.35% | 1.3천 |
|---|
| 2026.02.19 | ₩22,986 | ₩22,986 | ₩22,772 | ₩22,772 | -0.93% | 1천 |
|---|
| 2026.02.18 | ₩22,852 | ₩22,906 | ₩22,852 | ₩22,852 | 0.00% | 800 |
|---|
| 2026.02.17 | ₩23,550 | ₩23,550 | ₩23,040 | ₩23,067 | -2.05% | 850 |
|---|
| 2026.02.13 | ₩23,281 | ₩23,496 | ₩22,960 | ₩23,496 | +0.92% | 3.2천 |
|---|
| 2026.02.12 | ₩23,362 | ₩24,059 | ₩23,362 | ₩23,979 | +2.64% | 2.1천 |
|---|
| 2026.02.11 | ₩24,193 | ₩24,193 | ₩23,416 | ₩23,442 | -3.10% | 800 |
|---|
| 2026.02.10 | ₩23,067 | ₩23,657 | ₩23,067 | ₩23,657 | +2.56% | 2.2천 |
|---|
| 2026.02.09 | ₩23,147 | ₩23,416 | ₩23,040 | ₩23,067 | -0.35% | 3.5천 |
|---|
| 2026.02.06 | ₩24,086 | ₩24,086 | ₩22,933 | ₩22,933 | -4.79% | 3.4만 |
|---|
| 2026.02.05 | ₩23,630 | ₩24,462 | ₩23,496 | ₩24,435 | +3.41% | 2.5천 |
|---|
| 2026.02.04 | ₩23,174 | ₩23,872 | ₩23,174 | ₩23,469 | +1.27% | 5.3천 |
|---|
| 2026.02.03 | ₩23,040 | ₩23,818 | ₩23,013 | ₩23,523 | +2.10% | 2.1만 |
|---|
| 2026.02.02 | ₩24,328 | ₩24,328 | ₩23,496 | ₩23,550 | -3.20% | 1.7만 |
|---|
| 2026.01.30 | ₩24,086 | ₩24,220 | ₩24,006 | ₩24,113 | +0.11% | 3.4천 |
|---|
| 2026.01.29 | ₩23,711 | ₩23,737 | ₩23,550 | ₩23,630 | -0.34% | 8.6천 |
|---|
| 2026.01.28 | ₩23,013 | ₩23,737 | ₩23,013 | ₩23,737 | +3.15% | 3.2천 |
|---|
| 2026.01.27 | ₩22,772 | ₩23,067 | ₩22,691 | ₩22,960 | +0.82% | 9.3천 |
|---|
| 2026.01.26 | ₩23,603 | ₩23,603 | ₩23,121 | ₩23,147 | -1.93% | 9.9천 |
|---|
| 2026.01.23 | ₩22,718 | ₩23,442 | ₩22,718 | ₩23,389 | +2.95% | 1.1만 |
|---|
| 2026.01.22 | ₩22,799 | ₩22,852 | ₩22,450 | ₩22,745 | -0.24% | 2.2만 |
|---|
| 2026.01.21 | ₩24,381 | ₩24,381 | ₩23,442 | ₩23,496 | -3.63% | 7.1천 |
|---|
| 2026.01.20 | ₩25,615 | ₩25,615 | ₩24,649 | ₩24,703 | -3.56% | 8.7천 |
|---|
| 2026.01.16 | ₩24,569 | ₩24,918 | ₩24,569 | ₩24,918 | +1.42% | 8.2천 |
|---|
| 2026.01.15 | ₩24,140 | ₩24,864 | ₩24,140 | ₩24,864 | +3.00% | 5.9천 |
|---|
| 2026.01.14 | ₩24,623 | ₩24,837 | ₩24,193 | ₩24,193 | -1.74% | 1.3만 |
|---|
| 2026.01.13 | ₩24,784 | ₩25,052 | ₩24,703 | ₩24,784 | 0.00% | 4.3천 |
|---|
| 2026.01.12 | ₩24,944 | ₩25,213 | ₩24,649 | ₩24,730 | -0.86% | 7.5천 |
|---|
| 2026.01.09 | ₩24,193 | ₩24,328 | ₩24,193 | ₩24,328 | +0.55% | 650 |
|---|
| 2026.01.08 | ₩23,684 | ₩24,784 | ₩23,684 | ₩24,408 | +3.06% | 1.1만 |
|---|
| 2026.01.07 | ₩24,623 | ₩24,623 | ₩22,879 | ₩23,362 | -5.12% | 1.7만 |
|---|
| 2026.01.06 | ₩26,071 | ₩26,071 | ₩24,784 | ₩24,810 | -4.84% | 5.9천 |
|---|
| 2026.01.05 | ₩25,454 | ₩26,581 | ₩25,454 | ₩26,017 | +2.21% | 8.8천 |
|---|
| 2026.01.02 | ₩25,588 | ₩25,722 | ₩25,454 | ₩25,454 | -0.52% | 1.6천 |
|---|
| 2025.12.31 | ₩25,213 | ₩25,427 | ₩25,213 | ₩25,427 | +0.85% | 3.6천 |
|---|
| 2025.12.30 | ₩25,025 | ₩25,481 | ₩24,998 | ₩25,400 | +1.50% | 4.6천 |
|---|
| 2025.12.29 | ₩24,757 | ₩24,944 | ₩24,757 | ₩24,837 | +0.33% | 7.3천 |
|---|
| 2025.12.26 | ₩24,408 | ₩24,649 | ₩24,408 | ₩24,515 | +0.44% | 1.2만 |
|---|
| 2025.12.24 | ₩24,247 | ₩24,247 | ₩24,113 | ₩24,167 | -0.33% | 7.6천 |
|---|
| 2025.12.23 | ₩24,515 | ₩24,864 | ₩24,515 | ₩24,810 | +1.20% | 1.4천 |
|---|
| 2025.12.22 | ₩25,079 | ₩25,079 | ₩24,596 | ₩24,649 | -1.71% | 4.1만 |
|---|
| 2025.12.19 | ₩25,347 | ₩25,427 | ₩25,186 | ₩25,374 | +0.11% | 6.4천 |
|---|
| 2025.12.18 | ₩26,125 | ₩26,768 | ₩26,125 | ₩26,634 | +1.95% | 3.4천 |
|---|
| 2025.12.17 | ₩25,749 | ₩26,286 | ₩25,669 | ₩26,259 | +1.98% | 5천 |
|---|
| 2025.12.16 | ₩25,830 | ₩26,232 | ₩25,776 | ₩25,883 | +0.21% | 1.4만 |
|---|
| 2025.12.15 | ₩25,481 | ₩25,883 | ₩25,374 | ₩25,615 | +0.53% | 3.9만 |
|---|
| 2025.12.12 | ₩25,213 | ₩25,803 | ₩25,213 | ₩25,615 | +1.60% | 3.8천 |
|---|
| 2025.12.11 | ₩25,695 | ₩25,695 | ₩25,400 | ₩25,481 | -0.84% | 1.8천 |
|---|
| 2025.12.10 | ₩26,178 | ₩26,205 | ₩25,856 | ₩25,883 | -1.13% | 1.3천 |
|---|
| 2025.12.09 | ₩25,374 | ₩26,446 | ₩25,374 | ₩26,420 | +4.12% | 1.8천 |
|---|
| 2025.12.08 | ₩25,052 | ₩25,561 | ₩25,052 | ₩25,561 | +2.03% | 5.4천 |
|---|
| 2025.12.05 | ₩24,891 | ₩25,481 | ₩24,891 | ₩25,374 | +1.94% | 3.2천 |
|---|
| 2025.12.04 | ₩25,266 | ₩25,266 | ₩24,971 | ₩25,159 | -0.42% | 6.3천 |
|---|
| 2025.12.03 | ₩25,803 | ₩25,803 | ₩25,079 | ₩25,105 | -2.70% | 1.1만 |
|---|
| 2025.12.02 | ₩25,776 | ₩26,151 | ₩25,615 | ₩26,125 | +1.35% | 2.9천 |
|---|
| 2025.12.01 | ₩25,132 | ₩25,830 | ₩25,132 | ₩25,830 | +2.77% | 5.5천 |
|---|
| 2025.11.28 | ₩24,596 | ₩24,918 | ₩24,596 | ₩24,649 | +0.22% | 4.7천 |
|---|
| 2025.11.26 | ₩25,159 | ₩25,159 | ₩24,623 | ₩24,757 | -1.60% | 4.5천 |
|---|
| 2025.11.25 | ₩25,615 | ₩25,642 | ₩25,132 | ₩25,132 | -1.88% | 9.2천 |
|---|
| 2025.11.24 | ₩26,339 | ₩26,339 | ₩25,722 | ₩25,883 | -1.73% | 2.6만 |
|---|
| 2025.11.21 | ₩27,171 | ₩27,224 | ₩26,178 | ₩26,634 | -1.97% | 4.2만 |
|---|
| 2025.11.20 | ₩26,339 | ₩27,627 | ₩26,098 | ₩27,573 | +4.68% | 8.8천 |
|---|
| 2025.11.19 | ₩26,634 | ₩27,305 | ₩26,634 | ₩27,117 | +1.81% | 9.5천 |
|---|
| 2025.11.18 | ₩27,278 | ₩27,278 | ₩26,446 | ₩26,661 | -2.26% | 3.7천 |
|---|
| 2025.11.17 | ₩27,519 | ₩27,546 | ₩26,420 | ₩27,010 | -1.85% | 1만 |
|---|
| 2025.11.14 | ₩28,351 | ₩28,351 | ₩26,849 | ₩27,493 | -3.03% | 5.8천 |
|---|
| 2025.11.13 | ₩27,144 | ₩27,841 | ₩26,983 | ₩27,841 | +2.57% | 4.8천 |
|---|
| 2025.11.12 | ₩27,358 | ₩27,493 | ₩27,010 | ₩27,332 | -0.10% | 2.7천 |
|---|
| 2025.11.11 | ₩28,834 | ₩28,860 | ₩27,385 | ₩27,493 | -4.65% | 2.1천 |
|---|
| 2025.11.10 | ₩29,075 | ₩29,558 | ₩29,021 | ₩29,102 | +0.09% | 1.1만 |
|---|
| 2025.11.07 | ₩29,638 | ₩30,818 | ₩29,611 | ₩29,907 | +0.90% | 4.5만 |
|---|
| 2025.11.06 | ₩29,692 | ₩29,772 | ₩29,370 | ₩29,585 | -0.36% | 9천 |
|---|
| 2025.11.05 | ₩30,443 | ₩30,443 | ₩29,370 | ₩29,638 | -2.64% | 1.2만 |
|---|
| 2025.11.04 | ₩30,658 | ₩30,658 | ₩29,933 | ₩30,443 | -0.70% | 1.1만 |
|---|
| 2025.11.03 | ₩29,316 | ₩30,765 | ₩29,316 | ₩29,880 | +1.92% | 8.1천 |
|---|
| 2025.10.31 | ₩30,041 | ₩30,041 | ₩29,021 | ₩29,075 | -3.21% | 5.1천 |
|---|
| 2025.10.30 | ₩30,604 | ₩30,604 | ₩29,370 | ₩29,799 | -2.63% | 5.3천 |
|---|
| 2025.10.29 | ₩30,228 | ₩30,228 | ₩30,202 | ₩30,228 | 0.00% | 550 |
|---|
| 2025.10.28 | ₩30,014 | ₩30,363 | ₩29,853 | ₩29,987 | -0.09% | 1.9천 |
|---|
| 2025.10.27 | ₩30,684 | ₩30,684 | ₩30,094 | ₩30,175 | -1.66% | 2.9천 |
|---|
| 2025.10.24 | ₩31,087 | ₩31,140 | ₩31,060 | ₩31,114 | +0.09% | 1.8천 |
|---|
| 2025.10.23 | ₩31,596 | ₩31,596 | ₩31,462 | ₩31,462 | -0.42% | 700 |
|---|
| 2025.10.22 | ₩31,221 | ₩31,650 | ₩31,221 | ₩31,462 | +0.77% | 2.4천 |
|---|
| 2025.10.21 | ₩30,282 | ₩30,765 | ₩30,282 | ₩30,684 | +1.33% | 1.7천 |
|---|
| 2025.10.20 | ₩30,631 | ₩30,684 | ₩30,228 | ₩30,282 | -1.14% | 2.9천 |
|---|
| 2025.10.17 | ₩31,650 | ₩31,784 | ₩31,006 | ₩31,087 | -1.78% | 1.7천 |
|---|
| 2025.10.16 | ₩30,845 | ₩31,730 | ₩30,497 | ₩31,462 | +2.00% | 2.7천 |
|---|
| 2025.10.15 | ₩31,757 | ₩31,757 | ₩31,033 | ₩31,248 | -1.60% | 1.9천 |
|---|
| 2025.10.14 | ₩32,911 | ₩32,911 | ₩31,945 | ₩32,240 | -2.04% | 3천 |
|---|
| 2025.10.13 | ₩32,669 | ₩32,884 | ₩32,052 | ₩32,374 | -0.90% | 5.6천 |
|---|
| 2025.10.10 | ₩31,811 | ₩32,723 | ₩31,811 | ₩32,642 | +2.61% | 2.7천 |
|---|