시장 데이터를 불러오는 중
전체 종목
ProShares UltraShort MSCI Brazil Capped 과거 주가
ProShares UltraShort MSCI Brazil Capped · BZQ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ProShares UltraShort MSCI Brazil Capped · BZQ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩17,969 | ₩17,969 | ₩17,701 | ₩17,768 | -1.12% | 2만 |
| 2026.10.08 | ₩18,894 | ₩18,894 | ₩18,103 | ₩18,573 | -1.70% | 1.2만 |
| 2026.10.07 | ₩18,304 | ₩18,720 | ₩18,304 | ₩18,720 | +2.27% | 5.4만 |
| 2026.10.06 | ₩17,808 | ₩18,492 | ₩17,808 | ₩18,251 | +2.48% | 1.8만 |
| 2026.10.05 | ₩18,465 | ₩18,532 | ₩17,366 | ₩18,170 | -1.60% | 5.4만 |
| 2026.10.02 | ₩25,385 | ₩26,189 | ₩24,272 | ₩24,272 | -4.38% | 6.6천 |
| 2026.10.01 | ₩25,599 | ₩26,417 | ₩25,572 | ₩25,733 | +0.52% | 3.2천 |
| 2026.09.30 | ₩26,002 | ₩26,189 | ₩25,479 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,546 |
| -1.75% |
| 5.2천 |
| 2026.09.29 | ₩27,302 | ₩27,383 | ₩26,793 | ₩26,793 | -1.87% | 3.5천 |
|---|
| 2026.09.28 | ₩27,195 | ₩27,222 | ₩26,806 | ₩27,101 | -0.35% | 7.8천 |
|---|
| 2026.09.25 | ₩26,551 | ₩26,551 | ₩26,203 | ₩26,203 | -1.31% | 1.9천 |
|---|
| 2026.09.24 | ₩25,707 | ₩26,149 | ₩25,492 | ₩26,109 | +1.56% | 8천 |
|---|
| 2026.09.23 | ₩24,513 | ₩25,452 | ₩24,513 | ₩25,452 | +3.83% | 3.3천 |
|---|
| 2026.09.22 | ₩25,519 | ₩25,519 | ₩24,714 | ₩24,714 | -3.15% | 1.6천 |
|---|
| 2026.09.21 | ₩24,982 | ₩24,982 | ₩24,982 | ₩24,982 | 0.00% | 1천 |
|---|
| 2026.09.18 | ₩25,975 | ₩26,095 | ₩25,733 | ₩25,760 | -0.83% | 1.3천 |
|---|
| 2026.09.17 | ₩25,492 | ₩26,189 | ₩25,251 | ₩25,465 | -0.11% | 4.1천 |
|---|
| 2026.09.16 | ₩25,720 | ₩25,774 | ₩25,505 | ₩25,774 | +0.21% | 3.1천 |
|---|
| 2026.09.15 | ₩25,693 | ₩25,693 | ₩24,956 | ₩25,304 | -1.51% | 3.8천 |
|---|
| 2026.09.14 | ₩26,095 | ₩26,095 | ₩25,385 | ₩25,465 | -2.42% | 9.8천 |
|---|
| 2026.09.11 | ₩24,687 | ₩25,130 | ₩24,634 | ₩24,848 | +0.65% | 8천 |
|---|
| 2026.09.10 | ₩24,808 | ₩24,808 | ₩24,124 | ₩24,339 | -1.89% | 8.9천 |
|---|
| 2026.09.09 | ₩24,594 | ₩25,143 | ₩24,594 | ₩25,009 | +1.69% | 1.7만 |
|---|
| 2026.09.08 | ₩24,164 | ₩24,312 | ₩23,695 | ₩24,272 | +0.44% | 2.5만 |
|---|
| 2026.09.04 | ₩25,492 | ₩25,559 | ₩24,942 | ₩25,358 | -0.53% | 1만 |
|---|
| 2026.09.03 | ₩23,990 | ₩25,143 | ₩23,990 | ₩24,956 | +4.02% | 9천 |
|---|
| 2026.09.02 | ₩26,511 | ₩26,511 | ₩24,822 | ₩24,902 | -6.07% | 1.7만 |
|---|
| 2026.09.01 | ₩27,544 | ₩27,544 | ₩26,753 | ₩27,155 | -1.41% | 8.7천 |
|---|
| 2026.08.31 | ₩28,187 | ₩28,348 | ₩27,986 | ₩28,013 | -0.62% | 1만 |
|---|
| 2026.08.28 | ₩28,912 | ₩29,662 | ₩28,871 | ₩28,898 | -0.05% | 9.8천 |
|---|
| 2026.08.27 | ₩28,791 | ₩28,831 | ₩28,469 | ₩28,469 | -1.12% | 3.2천 |
|---|
| 2026.08.26 | ₩28,147 | ₩28,536 | ₩28,026 | ₩28,523 | +1.33% | 6.1천 |
|---|
| 2026.08.25 | ₩29,475 | ₩29,528 | ₩28,281 | ₩28,281 | -4.05% | 6.4천 |
|---|
| 2026.08.24 | ₩29,783 | ₩29,783 | ₩29,086 | ₩29,475 | -1.04% | 6.5천 |
|---|
| 2026.08.21 | ₩30,521 | ₩30,521 | ₩29,300 | ₩29,676 | -2.77% | 6.2천 |
|---|
| 2026.08.20 | ₩31,017 | ₩31,379 | ₩31,017 | ₩31,325 | +0.99% | 2.2천 |
|---|
| 2026.08.19 | ₩30,226 | ₩31,084 | ₩29,890 | ₩31,017 | +2.62% | 3.6천 |
|---|
| 2026.08.18 | ₩31,366 | ₩32,130 | ₩31,298 | ₩32,130 | +2.44% | 3.3천 |
|---|
| 2026.08.17 | ₩31,312 | ₩31,687 | ₩31,272 | ₩31,500 | +0.60% | 4.2천 |
|---|
| 2026.08.14 | ₩31,379 | ₩32,385 | ₩31,124 | ₩31,915 | +1.71% | 1.1만 |
|---|
| 2026.08.13 | ₩31,620 | ₩32,184 | ₩31,473 | ₩31,808 | +0.59% | 4.9천 |
|---|
| 2026.08.12 | ₩31,258 | ₩31,902 | ₩31,258 | ₩31,875 | +1.97% | 5.6천 |
|---|
| 2026.08.11 | ₩29,944 | ₩31,701 | ₩29,944 | ₩31,634 | +5.64% | 1.7만 |
|---|
| 2026.08.10 | ₩29,421 | ₩29,877 | ₩29,394 | ₩29,515 | +0.32% | 5.6천 |
|---|
| 2026.08.07 | ₩28,523 | ₩29,515 | ₩28,523 | ₩29,394 | +3.06% | 7천 |
|---|
| 2026.08.06 | ₩27,933 | ₩28,898 | ₩27,825 | ₩28,764 | +2.98% | 4천 |
|---|
| 2026.08.05 | ₩27,141 | ₩28,053 | ₩27,101 | ₩28,026 | +3.26% | 4.7천 |
|---|
| 2026.08.04 | ₩27,597 | ₩28,482 | ₩27,436 | ₩28,161 | +2.04% | 5.9천 |
|---|
| 2026.08.03 | ₩27,597 | ₩27,852 | ₩27,369 | ₩27,611 | +0.05% | 4.2천 |
|---|
| 2026.07.31 | ₩27,235 | ₩27,356 | ₩27,088 | ₩27,155 | -0.30% | 2.7천 |
|---|
| 2026.07.30 | ₩28,684 | ₩28,764 | ₩27,450 | ₩27,463 | -4.25% | 6천 |
|---|
| 2026.07.29 | ₩28,429 | ₩29,099 | ₩28,429 | ₩29,099 | +2.36% | 4.3천 |
|---|
| 2026.07.28 | ₩27,959 | ₩28,241 | ₩27,933 | ₩28,241 | +1.01% | 1.1천 |
|---|
| 2026.07.27 | ₩28,898 | ₩28,898 | ₩28,362 | ₩28,442 | -1.58% | 1.7천 |
|---|
| 2026.07.24 | ₩28,590 | ₩28,831 | ₩28,000 | ₩28,751 | +0.56% | 6.3천 |
|---|
| 2026.07.23 | ₩27,544 | ₩28,590 | ₩27,477 | ₩28,308 | +2.78% | 4.6천 |
|---|
| 2026.07.22 | ₩28,040 | ₩28,080 | ₩27,235 | ₩27,423 | -2.20% | 5.3천 |
|---|
| 2026.07.21 | ₩29,019 | ₩29,019 | ₩28,630 | ₩28,818 | -0.69% | 3.2천 |
|---|
| 2026.07.20 | ₩29,193 | ₩29,381 | ₩28,831 | ₩29,059 | -0.46% | 2.5천 |
|---|
| 2026.07.17 | ₩29,676 | ₩29,703 | ₩29,367 | ₩29,515 | -0.54% | 1.8천 |
|---|
| 2026.07.16 | ₩28,925 | ₩29,582 | ₩28,925 | ₩29,528 | +2.09% | 2.2천 |
|---|
| 2026.07.15 | ₩28,362 | ₩28,617 | ₩28,321 | ₩28,509 | +0.52% | 1.8만 |
|---|
| 2026.07.14 | ₩28,429 | ₩28,429 | ₩27,785 | ₩28,201 | -0.80% | 2.3만 |
|---|
| 2026.07.13 | ₩28,549 | ₩29,408 | ₩28,549 | ₩29,327 | +2.72% | 5.8천 |
|---|
| 2026.07.10 | ₩29,005 | ₩29,005 | ₩28,362 | ₩28,469 | -1.85% | 7.8천 |
|---|
| 2026.07.09 | ₩31,071 | ₩31,071 | ₩29,971 | ₩29,971 | -3.54% | 3.4천 |
|---|
| 2026.07.08 | ₩31,205 | ₩31,473 | ₩30,708 | ₩31,312 | +0.34% | 6.5천 |
|---|
| 2026.07.07 | ₩29,636 | ₩30,775 | ₩29,636 | ₩30,695 | +3.57% | 3.1천 |
|---|
| 2026.07.06 | ₩30,789 | ₩31,057 | ₩30,373 | ₩30,373 | -1.35% | 5.3천 |
|---|
| 2026.07.02 | ₩30,789 | ₩31,245 | ₩30,454 | ₩31,097 | +1.00% | 2.2천 |
|---|
| 2026.07.01 | ₩31,245 | ₩31,540 | ₩31,124 | ₩31,540 | +0.94% | 600 |
|---|
| 2026.06.30 | ₩31,674 | ₩31,741 | ₩30,977 | ₩31,017 | -2.07% | 2.5천 |
|---|
| 2026.06.29 | ₩30,910 | ₩30,923 | ₩30,601 | ₩30,829 | -0.26% | 1.2천 |
|---|
| 2026.06.26 | ₩31,446 | ₩31,446 | ₩30,440 | ₩30,521 | -2.94% | 2.8천 |
|---|
| 2026.06.25 | ₩31,164 | ₩31,567 | ₩30,829 | ₩31,379 | +0.69% | 4.3천 |
|---|
| 2026.06.24 | ₩32,170 | ₩32,559 | ₩31,889 | ₩32,170 | 0.00% | 2.2천 |
|---|
| 2026.06.23 | ₩32,318 | ₩32,318 | ₩31,835 | ₩32,076 | -0.75% | 4천 |
|---|
| 2026.06.22 | ₩31,848 | ₩31,969 | ₩31,607 | ₩31,795 | -0.17% | 1.1만 |
|---|
| 2026.06.18 | ₩32,559 | ₩33,015 | ₩32,331 | ₩32,881 | +0.99% | 1.5만 |
|---|
| 2026.06.17 | ₩30,829 | ₩32,613 | ₩30,320 | ₩32,371 | +5.00% | 5.8천 |
|---|
| 2026.06.16 | ₩31,580 | ₩31,942 | ₩31,285 | ₩31,620 | +0.13% | 7.4천 |
|---|
| 2026.06.15 | ₩29,636 | ₩31,459 | ₩29,515 | ₩31,258 | +5.48% | 2.7천 |
|---|
| 2026.06.12 | ₩30,963 | ₩31,205 | ₩30,708 | ₩30,950 | -0.04% | 1.6만 |
|---|
| 2026.06.11 | ₩32,921 | ₩33,055 | ₩31,097 | ₩31,366 | -4.73% | 1만 |
|---|
| 2026.06.10 | ₩33,525 | ₩33,525 | ₩33,069 | ₩33,256 | -0.80% | 4.5천 |
|---|
| 2026.06.09 | ₩33,082 | ₩33,525 | ₩32,452 | ₩33,189 | +0.32% | 1만 |
|---|
| 2026.06.08 | ₩33,082 | ₩33,779 | ₩33,082 | ₩33,592 | +1.54% | 1.6만 |
|---|
| 2026.06.05 | ₩32,304 | ₩33,189 | ₩31,929 | ₩33,136 | +2.57% | 1.7만 |
|---|
| 2026.06.04 | ₩31,406 | ₩31,728 | ₩31,406 | ₩31,433 | +0.09% | 1.9천 |
|---|
| 2026.06.03 | ₩31,097 | ₩31,996 | ₩30,910 | ₩31,661 | +1.81% | 2.1만 |
|---|
| 2026.06.02 | ₩29,823 | ₩29,984 | ₩29,703 | ₩29,730 | -0.31% | 3.7천 |
|---|
| 2026.06.01 | ₩30,172 | ₩30,212 | ₩29,609 | ₩29,944 | -0.76% | 4.5천 |
|---|
| 2026.05.29 | ₩29,703 | ₩30,092 | ₩29,515 | ₩29,582 | -0.41% | 8천 |
|---|
| 2026.05.28 | ₩28,617 | ₩29,247 | ₩28,617 | ₩29,247 | +2.20% | 3.5천 |
|---|
| 2026.05.27 | ₩28,590 | ₩29,314 | ₩28,590 | ₩29,180 | +2.06% | 3.6천 |
|---|
| 2026.05.26 | ₩28,214 | ₩28,992 | ₩28,187 | ₩28,617 | +1.43% | 5.1천 |
|---|
| 2026.05.22 | ₩28,348 | ₩29,019 | ₩28,348 | ₩28,885 | +1.89% | 1.3만 |
|---|
| 2026.05.21 | ₩28,858 | ₩28,885 | ₩27,705 | ₩27,812 | -3.62% | 2.2만 |
|---|
| 2026.05.20 | ₩28,965 | ₩28,992 | ₩28,000 | ₩28,241 | -2.50% | 4.5만 |
|---|
| 2026.05.19 | ₩29,689 | ₩29,904 | ₩29,207 | ₩29,716 | +0.09% | 1.7만 |
|---|
| 2026.05.18 | ₩28,912 | ₩29,099 | ₩28,321 | ₩28,321 | -2.04% | 1.3만 |
|---|
| 2026.05.15 | ₩29,448 | ₩29,689 | ₩29,019 | ₩29,180 | -0.91% | 1.9만 |
|---|
| 2026.05.14 | ₩27,812 | ₩27,919 | ₩27,410 | ₩27,812 | 0.00% | 9.1천 |
|---|
| 2026.05.13 | ₩26,927 | ₩28,482 | ₩26,364 | ₩28,348 | +5.28% | 2.1만 |
|---|
| 2026.05.12 | ₩26,015 | ₩26,498 | ₩26,015 | ₩26,337 | +1.24% | 1.4만 |
|---|
| 2026.05.11 | ₩25,076 | ₩25,854 | ₩25,076 | ₩25,747 | +2.67% | 6.8천 |
|---|
| 2026.05.08 | ₩24,728 | ₩25,157 | ₩24,728 | ₩25,157 | +1.74% | 2.7천 |
|---|
| 2026.05.07 | ₩24,862 | ₩25,666 | ₩24,862 | ₩25,559 | +2.80% | 4.9만 |
|---|
| 2026.05.06 | ₩24,325 | ₩24,674 | ₩24,138 | ₩24,272 | -0.22% | 3만 |
|---|
| 2026.05.05 | ₩24,781 | ₩24,781 | ₩24,218 | ₩24,513 | -1.08% | 1.8만 |
|---|
| 2026.05.04 | ₩24,754 | ₩25,345 | ₩24,647 | ₩25,291 | +2.17% | 1.4만 |
|---|
| 2026.05.01 | ₩24,406 | ₩24,942 | ₩24,352 | ₩24,808 | +1.65% | 2.6천 |
|---|
| 2026.04.30 | ₩25,210 | ₩25,371 | ₩24,406 | ₩24,433 | -3.09% | 6만 |
|---|
| 2026.04.29 | ₩24,996 | ₩26,015 | ₩24,996 | ₩25,881 | +3.54% | 2.3만 |
|---|
| 2026.04.28 | ₩24,728 | ₩25,103 | ₩24,513 | ₩24,620 | -0.43% | 2.8만 |
|---|
| 2026.04.27 | ₩23,896 | ₩24,379 | ₩23,896 | ₩24,379 | +2.02% | 1.7만 |
|---|
| 2026.04.24 | ₩24,406 | ₩24,728 | ₩24,272 | ₩24,325 | -0.33% | 1.9만 |
|---|
| 2026.04.23 | ₩23,387 | ₩24,245 | ₩23,333 | ₩24,111 | +3.10% | 5.9천 |
|---|
| 2026.04.22 | ₩23,065 | ₩23,521 | ₩22,877 | ₩23,521 | +1.98% | 1.7만 |
|---|
| 2026.04.21 | ₩22,448 | ₩23,279 | ₩22,394 | ₩23,253 | +3.58% | 1.8만 |
|---|
| 2026.04.20 | ₩22,582 | ₩22,958 | ₩22,555 | ₩22,716 | +0.59% | 2.2만 |
|---|
| 2026.04.17 | ₩21,992 | ₩22,850 | ₩21,992 | ₩22,850 | +3.90% | 2.9만 |
|---|
| 2026.04.16 | ₩22,394 | ₩22,797 | ₩22,314 | ₩22,502 | +0.48% | 2만 |
|---|
| 2026.04.15 | ₩22,314 | ₩22,609 | ₩22,233 | ₩22,502 | +0.84% | 9.7만 |
|---|
| 2026.04.14 | ₩22,126 | ₩22,233 | ₩21,912 | ₩22,207 | +0.36% | 1.1만 |
|---|
| 2026.04.13 | ₩22,877 | ₩23,145 | ₩22,368 | ₩22,448 | -1.88% | 1.4만 |
|---|
| 2026.04.10 | ₩23,011 | ₩23,118 | ₩22,636 | ₩22,663 | -1.52% | 1.7만 |
|---|
| 2026.04.09 | ₩24,272 | ₩24,272 | ₩23,521 | ₩23,574 | -2.87% | 8.8만 |
|---|
| 2026.04.08 | ₩24,191 | ₩25,076 | ₩24,138 | ₩24,781 | +2.44% | 2만 |
|---|
| 2026.04.07 | ₩26,498 | ₩27,061 | ₩26,283 | ₩26,310 | -0.71% | 1.1만 |
|---|
| 2026.04.06 | ₩26,176 | ₩26,337 | ₩25,908 | ₩26,149 | -0.10% | 7.6천 |
|---|
| 2026.04.02 | ₩27,007 | ₩27,034 | ₩26,042 | ₩26,337 | -2.48% | 9.4천 |
|---|
| 2026.04.01 | ₩26,069 | ₩26,471 | ₩25,827 | ₩26,337 | +1.03% | 9.2천 |
|---|
| 2026.03.31 | ₩28,000 | ₩28,000 | ₩26,364 | ₩26,417 | -5.65% | 2.2만 |
|---|
| 2026.03.30 | ₩28,456 | ₩29,072 | ₩28,107 | ₩28,804 | +1.23% | 3.5만 |
|---|
| 2026.03.27 | ₩29,341 | ₩29,341 | ₩28,321 | ₩29,099 | -0.82% | 8.9천 |
|---|
| 2026.03.26 | ₩28,375 | ₩29,019 | ₩27,919 | ₩28,751 | +1.32% | 4.1만 |
|---|
| 2026.03.25 | ₩28,000 | ₩28,134 | ₩27,356 | ₩27,678 | -1.15% | 3.8만 |
|---|
| 2026.03.24 | ₩30,226 | ₩30,226 | ₩29,233 | ₩29,394 | -2.75% | 4.7천 |
|---|
| 2026.03.23 | ₩30,762 | ₩30,762 | ₩28,777 | ₩29,046 | -5.58% | 1.7만 |
|---|
| 2026.03.20 | ₩31,057 | ₩32,774 | ₩31,057 | ₩32,398 | +4.32% | 1.9만 |
|---|
| 2026.03.19 | ₩31,701 | ₩31,889 | ₩29,609 | ₩30,065 | -5.16% | 2.6만 |
|---|
| 2026.03.18 | ₩30,011 | ₩30,467 | ₩29,475 | ₩30,467 | +1.52% | 6.4천 |
|---|
| 2026.03.17 | ₩29,233 | ₩29,823 | ₩28,912 | ₩29,797 | +1.93% | 2.5만 |
|---|
| 2026.03.16 | ₩30,682 | ₩30,682 | ₩29,743 | ₩29,904 | -2.53% | 1.5만 |
|---|
| 2026.03.13 | ₩30,011 | ₩32,103 | ₩29,957 | ₩31,835 | +6.08% | 1.8만 |
|---|
| 2026.03.12 | ₩29,609 | ₩30,843 | ₩29,609 | ₩30,816 | +4.08% | 2.5만 |
|---|
| 2026.03.11 | ₩28,617 | ₩28,992 | ₩27,919 | ₩28,536 | -0.28% | 1.1만 |
|---|
| 2026.03.10 | ₩29,394 | ₩29,636 | ₩27,731 | ₩28,643 | -2.55% | 2.7만 |
|---|
| 2026.03.09 | ₩30,762 | ₩31,218 | ₩29,126 | ₩29,207 | -5.06% | 3.8만 |
|---|
| 2026.03.06 | ₩31,325 | ₩31,593 | ₩30,601 | ₩30,655 | -2.14% | 3.8만 |
|---|
| 2026.03.05 | ₩29,770 | ₩30,843 | ₩29,528 | ₩30,521 | +2.52% | 2.3만 |
|---|
| 2026.03.04 | ₩28,804 | ₩29,260 | ₩28,429 | ₩28,751 | -0.19% | 2.4만 |
|---|
| 2026.03.03 | ₩30,172 | ₩31,325 | ₩29,314 | ₩29,823 | -1.16% | 6.9만 |
|---|
| 2026.03.02 | ₩28,214 | ₩28,348 | ₩27,061 | ₩27,249 | -3.42% | 3.1만 |
|---|
| 2026.02.27 | ₩27,195 | ₩27,302 | ₩26,659 | ₩27,115 | -0.30% | 2.8만 |
|---|
| 2026.02.26 | ₩26,578 | ₩27,329 | ₩26,578 | ₩26,632 | +0.20% | 1.9만 |
|---|
| 2026.02.25 | ₩26,310 | ₩26,337 | ₩25,961 | ₩26,015 | -1.12% | 4.2천 |
|---|
| 2026.02.24 | ₩26,927 | ₩27,007 | ₩26,095 | ₩26,149 | -2.89% | 2.2만 |
|---|
| 2026.02.23 | ₩26,230 | ₩27,222 | ₩25,988 | ₩27,141 | +3.48% | 2.4만 |
|---|
| 2026.02.20 | ₩27,571 | ₩27,597 | ₩26,310 | ₩26,364 | -4.38% | 9.2만 |
|---|
| 2026.02.19 | ₩28,187 | ₩28,321 | ₩27,356 | ₩27,436 | -2.66% | 3.7만 |
|---|
| 2026.02.18 | ₩28,161 | ₩28,563 | ₩27,436 | ₩28,295 | +0.48% | 3.6만 |
|---|
| 2026.02.17 | ₩28,938 | ₩29,341 | ₩28,402 | ₩28,670 | -0.93% | 2.9만 |
|---|
| 2026.02.13 | ₩28,348 | ₩29,153 | ₩28,134 | ₩28,134 | -0.76% | 2만 |
|---|
| 2026.02.12 | ₩26,578 | ₩27,785 | ₩26,444 | ₩27,544 | +3.63% | 2.2만 |
|---|
| 2026.02.11 | ₩26,739 | ₩27,115 | ₩26,203 | ₩26,605 | -0.50% | 8만 |
|---|
| 2026.02.10 | ₩27,785 | ₩28,053 | ₩27,785 | ₩27,892 | +0.39% | 8.5천 |
|---|
| 2026.02.09 | ₩28,697 | ₩28,697 | ₩27,597 | ₩27,678 | -3.55% | 10.6만 |
|---|
| 2026.02.06 | ₩29,421 | ₩29,475 | ₩29,046 | ₩29,099 | -1.09% | 1.3만 |
|---|
| 2026.02.05 | ₩29,341 | ₩30,199 | ₩29,260 | ₩30,118 | +2.65% | 5.4천 |
|---|
| 2026.02.04 | ₩28,912 | ₩30,279 | ₩28,912 | ₩29,850 | +3.25% | 1.4만 |
|---|
| 2026.02.03 | ₩27,731 | ₩28,777 | ₩27,517 | ₩28,375 | +2.32% | 3.4만 |
|---|
| 2026.02.02 | ₩29,555 | ₩29,636 | ₩29,153 | ₩29,314 | -0.82% | 3.4만 |
|---|
| 2026.01.30 | ₩28,777 | ₩30,172 | ₩28,777 | ₩29,850 | +3.73% | 3.9만 |
|---|
| 2026.01.29 | ₩27,490 | ₩29,233 | ₩27,222 | ₩28,375 | +3.22% | 4.5만 |
|---|
| 2026.01.28 | ₩28,161 | ₩28,670 | ₩27,973 | ₩27,973 | -0.67% | 1.1만 |
|---|
| 2026.01.27 | ₩29,636 | ₩29,636 | ₩28,617 | ₩28,697 | -3.17% | 2.2만 |
|---|
| 2026.01.26 | ₩30,977 | ₩31,003 | ₩30,548 | ₩30,735 | -0.78% | 1.3만 |
|---|
| 2026.01.23 | ₩31,915 | ₩31,915 | ₩30,306 | ₩30,789 | -3.53% | 3.5만 |
|---|
| 2026.01.22 | ₩32,559 | ₩32,747 | ₩31,513 | ₩31,862 | -2.14% | 8천 |
|---|
| 2026.01.21 | ₩35,536 | ₩35,563 | ₩33,659 | ₩33,659 | -5.28% | 1.3만 |
|---|
| 2026.01.20 | ₩37,360 | ₩37,360 | ₩36,475 | ₩36,716 | -1.72% | 7.6천 |
|---|
| 2026.01.16 | ₩37,816 | ₩38,084 | ₩37,762 | ₩37,762 | -0.14% | 1천 |
|---|
| 2026.01.15 | ₩37,252 | ₩37,306 | ₩36,931 | ₩37,306 | +0.14% | 1.5천 |
|---|
| 2026.01.14 | ₩38,728 | ₩38,728 | ₩37,762 | ₩37,816 | -2.35% | 6.8천 |
|---|
| 2026.01.13 | ₩38,432 | ₩39,103 | ₩38,432 | ₩39,103 | +1.74% | 6.1천 |
|---|
| 2026.01.12 | ₩38,272 | ₩38,432 | ₩38,084 | ₩38,432 | +0.42% | 2.7천 |
|---|
| 2026.01.09 | ₩37,655 | ₩38,003 | ₩37,467 | ₩38,003 | +0.93% | 3.1천 |
|---|
| 2026.01.08 | ₩38,620 | ₩38,620 | ₩38,379 | ₩38,406 | -0.56% | 1.2천 |
|---|
| 2026.01.07 | ₩38,593 | ₩39,023 | ₩38,593 | ₩38,835 | +0.63% | 3.2천 |
|---|
| 2026.01.06 | ₩37,735 | ₩37,923 | ₩37,252 | ₩37,896 | +0.43% | 3.6천 |
|---|
| 2026.01.05 | ₩39,773 | ₩40,042 | ₩38,513 | ₩38,674 | -2.76% | 4.6천 |
|---|
| 2026.01.02 | ₩39,666 | ₩40,283 | ₩39,666 | ₩40,095 | +1.08% | 1.6천 |
|---|
| 2025.12.31 | ₩40,954 | ₩41,356 | ₩40,954 | ₩41,141 | +0.46% | 2.9천 |
|---|
| 2025.12.30 | ₩40,954 | ₩41,034 | ₩40,256 | ₩40,632 | -0.79% | 2.6천 |
|---|
| 2025.12.29 | ₩42,080 | ₩42,563 | ₩42,080 | ₩42,375 | +0.70% | 2.4천 |
|---|
| 2025.12.26 | ₩42,134 | ₩42,134 | ₩41,597 | ₩41,651 | -1.15% | 1.2천 |
|---|
| 2025.12.24 | ₩41,973 | ₩42,080 | ₩41,973 | ₩42,053 | +0.19% | 400 |
|---|
| 2025.12.23 | ₩43,019 | ₩43,019 | ₩42,563 | ₩42,616 | -0.94% | 2.1천 |
|---|
| 2025.12.22 | ₩44,628 | ₩44,628 | ₩44,145 | ₩44,521 | -0.24% | 3천 |
|---|
| 2025.12.19 | ₩42,938 | ₩44,172 | ₩42,938 | ₩44,145 | +2.81% | 1.9천 |
|---|
| 2025.12.18 | ₩44,118 | ₩44,306 | ₩43,528 | ₩43,931 | -0.43% | 2.2천 |
|---|
| 2025.12.17 | ₩44,065 | ₩45,057 | ₩44,011 | ₩44,306 | +0.55% | 1.1만 |
|---|
| 2025.12.16 | ₩42,107 | ₩42,804 | ₩41,892 | ₩42,777 | +1.59% | 9.5천 |
|---|
| 2025.12.15 | ₩40,176 | ₩40,256 | ₩39,854 | ₩40,256 | +0.20% | 2.8천 |
|---|
| 2025.12.12 | ₩40,444 | ₩41,597 | ₩40,390 | ₩41,034 | +1.46% | 7.9천 |
|---|
| 2025.12.11 | ₩42,080 | ₩42,080 | ₩40,954 | ₩41,436 | -1.53% | 7.1천 |
|---|
| 2025.12.10 | ₩42,590 | ₩43,260 | ₩41,892 | ₩42,402 | -0.44% | 2만 |
|---|
| 2025.12.09 | ₩43,770 | ₩43,904 | ₩42,107 | ₩42,455 | -3.00% | 5.6천 |
|---|
| 2025.12.08 | ₩41,302 | ₩43,019 | ₩41,302 | ₩42,482 | +2.86% | 1.8만 |
|---|
| 2025.12.05 | ₩38,540 | ₩43,126 | ₩38,272 | ₩42,965 | +11.48% | 4.5만 |
|---|
| 2025.12.04 | ₩38,191 | ₩38,486 | ₩37,977 | ₩38,164 | -0.07% | 2.8만 |
|---|
| 2025.12.03 | ₩39,210 | ₩39,613 | ₩39,049 | ₩39,371 | +0.41% | 1.2만 |
|---|
| 2025.12.02 | ₩40,256 | ₩40,551 | ₩39,666 | ₩39,720 | -1.33% | 1.7만 |
|---|
| 2025.12.01 | ₩41,168 | ₩41,275 | ₩40,712 | ₩41,249 | +0.20% | 8.3천 |
|---|
| 2025.11.28 | ₩41,168 | ₩41,168 | ₩40,632 | ₩40,766 | -0.98% | 4.2천 |
|---|
| 2025.11.26 | ₩42,214 | ₩42,241 | ₩41,034 | ₩41,061 | -2.73% | 5.3만 |
|---|
| 2025.11.25 | ₩44,386 | ₩44,896 | ₩43,501 | ₩43,555 | -1.87% | 2.4만 |
|---|
| 2025.11.24 | ₩44,038 | ₩44,494 | ₩44,011 | ₩44,440 | +0.91% | 2천 |
|---|
| 2025.11.21 | ₩45,191 | ₩45,969 | ₩44,681 | ₩44,789 | -0.89% | 1.7만 |
|---|
| 2025.11.20 | ₩42,831 | ₩45,271 | ₩42,831 | ₩45,271 | +5.70% | 1.1만 |
|---|
| 2025.11.19 | ₩43,662 | ₩43,931 | ₩43,287 | ₩43,555 | -0.25% | 1.4만 |
|---|
| 2025.11.18 | ₩43,287 | ₩43,448 | ₩42,697 | ₩43,072 | -0.50% | 1.3만 |
|---|
| 2025.11.17 | ₩42,160 | ₩43,180 | ₩42,053 | ₩42,911 | +1.78% | 1.3만 |
|---|
| 2025.11.14 | ₩42,268 | ₩42,429 | ₩41,356 | ₩41,839 | -1.02% | 9.5천 |
|---|
| 2025.11.13 | ₩41,517 | ₩42,643 | ₩41,302 | ₩42,321 | +1.94% | 2.2만 |
|---|
| 2025.11.12 | ₩41,624 | ₩42,321 | ₩41,624 | ₩41,785 | +0.39% | 2.8만 |
|---|
| 2025.11.11 | ₩41,409 | ₩41,409 | ₩40,712 | ₩41,141 | -0.65% | 2.6만 |
|---|
| 2025.11.10 | ₩43,233 | ₩43,555 | ₩43,072 | ₩43,126 | -0.25% | 1.1만 |
|---|
| 2025.11.07 | ₩45,593 | ₩45,754 | ₩44,252 | ₩44,252 | -2.94% | 2.9천 |
|---|
| 2025.11.06 | ₩44,306 | ₩45,057 | ₩44,306 | ₩44,896 | +1.33% | 7.2천 |
|---|
| 2025.11.05 | ₩46,398 | ₩46,398 | ₩44,681 | ₩44,789 | -3.47% | 2.3만 |
|---|
| 2025.11.04 | ₩47,363 | ₩47,524 | ₩46,827 | ₩47,524 | +0.34% | 5천 |
|---|
| 2025.11.03 | ₩46,827 | ₩46,881 | ₩46,291 | ₩46,559 | -0.57% | 4.8천 |
|---|
| 2025.10.31 | ₩47,793 | ₩48,114 | ₩47,524 | ₩47,524 | -0.56% | 4.3천 |
|---|
| 2025.10.30 | ₩47,953 | ₩48,168 | ₩47,632 | ₩47,953 | 0.00% | 4.2천 |
|---|
| 2025.10.29 | ₩47,524 | ₩47,739 | ₩46,934 | ₩47,578 | +0.11% | 1.1만 |
|---|
| 2025.10.28 | ₩48,812 | ₩48,812 | ₩48,114 | ₩48,329 | -0.99% | 7.2천 |
|---|
| 2025.10.27 | ₩48,168 | ₩48,758 | ₩48,168 | ₩48,704 | +1.11% | 4.9천 |
|---|
| 2025.10.24 | ₩49,026 | ₩49,724 | ₩49,026 | ₩49,724 | +1.42% | 1.5천 |
|---|
| 2025.10.23 | ₩50,045 | ₩50,421 | ₩49,563 | ₩49,724 | -0.64% | 1.8천 |
|---|
| 2025.10.22 | ₩51,547 | ₩51,547 | ₩50,850 | ₩51,118 | -0.83% | 1.5천 |
|---|
| 2025.10.21 | ₩51,118 | ₩51,547 | ₩50,689 | ₩51,440 | +0.63% | 4.6천 |
|---|
| 2025.10.20 | ₩51,386 | ₩51,386 | ₩49,938 | ₩50,528 | -1.67% | 2만 |
|---|
| 2025.10.17 | ₩54,497 | ₩54,605 | ₩52,084 | ₩52,245 | -4.13% | 4.4만 |
|---|
| 2025.10.16 | ₩53,049 | ₩54,015 | ₩52,888 | ₩53,854 | +1.52% | 1.7천 |
|---|
| 2025.10.15 | ₩53,746 | ₩54,015 | ₩52,942 | ₩53,586 | -0.30% | 3.3만 |
|---|
| 2025.10.14 | ₩55,141 | ₩55,141 | ₩53,532 | ₩54,390 | -1.36% | 3.6만 |
|---|
| 2025.10.13 | ₩54,658 | ₩54,658 | ₩53,478 | ₩54,122 | -0.98% | 2.5천 |
|---|
| 2025.10.10 | ₩52,835 | ₩55,785 | ₩52,835 | ₩55,731 | +5.48% | 2.1만 |
|---|