시장 데이터를 불러오는 중
전체 종목
ProShares Long Online/Short Stores ETF 과거 주가
ProShares Long Online/Short Stores ETF · CLIX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ProShares Long Online/Short Stores ETF · CLIX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩78,719 | ₩78,719 | ₩78,719 | ₩78,719 | 0.00% | 100 |
| 2026.10.08 | ₩76,804 | ₩76,804 | ₩76,804 | ₩76,804 | 0.00% | 100 |
| 2026.10.07 | ₩76,753 | ₩76,753 | ₩76,753 | ₩76,753 | 0.00% | 100 |
| 2026.10.06 | ₩76,425 | ₩76,425 | ₩76,425 | ₩76,425 | 0.00% | 100 |
| 2026.10.05 | ₩75,751 | ₩76,409 | ₩75,751 | ₩76,409 | +0.87% | 2.7천 |
| 2026.10.02 | ₩75,173 | ₩75,173 | ₩75,173 | ₩75,173 | 0.00% | 100 |
| 2026.10.01 | ₩75,118 | ₩75,118 | ₩75,118 | ₩75,118 | 0.00% | 100 |
| 2026.09.30 | ₩74,988 | ₩75,276 | ₩74,975 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩75,276 |
| +0.38% |
| 400 |
| 2026.09.29 | ₩74,667 | ₩75,001 | ₩74,667 | ₩74,727 | +0.08% | 700 |
|---|
| 2026.09.28 | ₩74,567 | ₩74,567 | ₩74,567 | ₩74,567 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩75,771 | ₩75,771 | ₩75,445 | ₩75,445 | -0.43% | 800 |
|---|
| 2026.09.24 | ₩75,560 | ₩75,560 | ₩75,560 | ₩75,560 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩76,160 | ₩76,357 | ₩76,160 | ₩76,357 | +0.26% | 300 |
|---|
| 2026.09.22 | ₩77,983 | ₩77,983 | ₩77,983 | ₩77,983 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩78,439 | ₩78,439 | ₩78,439 | ₩78,439 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩77,660 | ₩77,665 | ₩77,379 | ₩77,665 | +0.01% | 1.4천 |
|---|
| 2026.09.17 | ₩77,734 | ₩77,734 | ₩76,997 | ₩76,997 | -0.95% | 200 |
|---|
| 2026.09.16 | ₩76,662 | ₩76,662 | ₩76,220 | ₩76,524 | -0.18% | 4.2천 |
|---|
| 2026.09.15 | ₩76,891 | ₩76,891 | ₩76,891 | ₩76,891 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩77,533 | ₩77,569 | ₩77,533 | ₩77,569 | +0.05% | 1.4천 |
|---|
| 2026.09.11 | ₩77,397 | ₩77,397 | ₩77,397 | ₩77,397 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩77,081 | ₩77,081 | ₩77,081 | ₩77,081 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩77,214 | ₩77,214 | ₩77,214 | ₩77,214 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩78,347 | ₩78,347 | ₩78,347 | ₩78,347 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩78,202 | ₩78,350 | ₩78,202 | ₩78,327 | +0.16% | 600 |
|---|
| 2026.09.03 | ₩79,783 | ₩79,897 | ₩78,975 | ₩78,975 | -1.01% | 900 |
|---|
| 2026.09.02 | ₩78,149 | ₩79,053 | ₩78,001 | ₩79,053 | +1.16% | 1천 |
|---|
| 2026.09.01 | ₩78,470 | ₩78,497 | ₩78,242 | ₩78,497 | +0.03% | 1천 |
|---|
| 2026.08.31 | ₩79,588 | ₩79,588 | ₩79,588 | ₩79,588 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩81,557 | ₩81,557 | ₩81,557 | ₩81,557 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩79,769 | ₩80,221 | ₩79,769 | ₩80,221 | +0.57% | 400 |
|---|
| 2026.08.26 | ₩80,787 | ₩80,787 | ₩80,246 | ₩80,246 | -0.67% | 500 |
|---|
| 2026.08.25 | ₩80,720 | ₩80,877 | ₩80,720 | ₩80,877 | +0.19% | 400 |
|---|
| 2026.08.24 | ₩79,813 | ₩79,813 | ₩79,813 | ₩79,813 | 0.00% | 300 |
|---|
| 2026.08.21 | ₩79,937 | ₩79,943 | ₩79,566 | ₩79,566 | -0.46% | 900 |
|---|
| 2026.08.20 | ₩81,001 | ₩81,001 | ₩80,965 | ₩80,965 | -0.04% | 300 |
|---|
| 2026.08.19 | ₩80,468 | ₩80,468 | ₩80,468 | ₩80,468 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩78,497 | ₩78,738 | ₩78,497 | ₩78,588 | +0.12% | 600 |
|---|
| 2026.08.17 | ₩79,066 | ₩79,220 | ₩78,880 | ₩78,880 | -0.24% | 400 |
|---|
| 2026.08.14 | ₩79,595 | ₩79,595 | ₩79,568 | ₩79,568 | -0.03% | 100 |
|---|
| 2026.08.13 | ₩79,448 | ₩79,597 | ₩79,448 | ₩79,597 | +0.19% | 300 |
|---|
| 2026.08.12 | ₩80,198 | ₩80,211 | ₩80,155 | ₩80,155 | -0.05% | 400 |
|---|
| 2026.08.11 | ₩80,292 | ₩81,155 | ₩80,278 | ₩81,155 | +1.08% | 1.9천 |
|---|
| 2026.08.10 | ₩81,189 | ₩81,453 | ₩81,189 | ₩81,453 | +0.32% | 800 |
|---|
| 2026.08.07 | ₩82,441 | ₩82,656 | ₩81,127 | ₩81,127 | -1.59% | 3.3천 |
|---|
| 2026.08.06 | ₩80,225 | ₩80,225 | ₩80,138 | ₩80,138 | -0.11% | 400 |
|---|
| 2026.08.05 | ₩82,796 | ₩82,796 | ₩81,555 | ₩81,555 | -1.50% | 200 |
|---|
| 2026.08.04 | ₩81,994 | ₩81,994 | ₩81,994 | ₩81,994 | 0.00% | 200 |
|---|
| 2026.08.03 | ₩80,693 | ₩81,698 | ₩80,693 | ₩81,492 | +0.99% | 4천 |
|---|
| 2026.07.31 | ₩79,863 | ₩80,166 | ₩79,769 | ₩80,166 | +0.38% | 600 |
|---|
| 2026.07.30 | ₩76,730 | ₩76,730 | ₩76,730 | ₩76,730 | 0.00% | 200 |
|---|
| 2026.07.29 | ₩76,019 | ₩76,528 | ₩76,019 | ₩76,121 | +0.13% | 1.2천 |
|---|
| 2026.07.28 | ₩75,363 | ₩76,615 | ₩75,363 | ₩76,615 | +1.66% | 1천 |
|---|
| 2026.07.27 | ₩75,818 | ₩76,255 | ₩75,818 | ₩76,255 | +0.58% | 300 |
|---|
| 2026.07.24 | ₩75,016 | ₩75,016 | ₩75,016 | ₩75,016 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩74,827 | ₩75,615 | ₩74,827 | ₩75,615 | +1.05% | 300 |
|---|
| 2026.07.22 | ₩76,724 | ₩76,724 | ₩76,724 | ₩76,724 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩77,928 | ₩77,928 | ₩77,928 | ₩77,928 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩78,068 | ₩79,126 | ₩78,068 | ₩78,869 | +1.03% | 1.2천 |
|---|
| 2026.07.17 | ₩78,004 | ₩78,004 | ₩78,004 | ₩78,004 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩79,729 | ₩79,984 | ₩78,876 | ₩78,876 | -1.07% | 900 |
|---|
| 2026.07.15 | ₩80,127 | ₩80,127 | ₩80,127 | ₩80,127 | 0.00% | 200 |
|---|
| 2026.07.14 | ₩78,363 | ₩78,376 | ₩78,363 | ₩78,376 | +0.02% | 700 |
|---|
| 2026.07.13 | ₩77,693 | ₩77,826 | ₩77,680 | ₩77,826 | +0.17% | 800 |
|---|
| 2026.07.10 | ₩78,289 | ₩78,289 | ₩78,137 | ₩78,137 | -0.20% | 100 |
|---|
| 2026.07.09 | ₩77,792 | ₩78,557 | ₩77,792 | ₩78,557 | +0.98% | 200 |
|---|
| 2026.07.08 | ₩77,407 | ₩77,407 | ₩77,407 | ₩77,407 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩76,434 | ₩76,633 | ₩76,434 | ₩76,633 | +0.26% | 1.2천 |
|---|
| 2026.07.06 | ₩76,247 | ₩76,903 | ₩76,140 | ₩76,713 | +0.61% | 4.7천 |
|---|
| 2026.07.02 | ₩75,698 | ₩75,725 | ₩75,580 | ₩75,580 | -0.16% | 1.9천 |
|---|
| 2026.07.01 | ₩75,564 | ₩75,792 | ₩75,520 | ₩75,520 | -0.06% | 3천 |
|---|
| 2026.06.30 | ₩73,828 | ₩73,828 | ₩73,828 | ₩73,828 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩74,297 | ₩74,297 | ₩74,297 | ₩74,297 | 0.00% | 200 |
|---|
| 2026.06.26 | ₩72,524 | ₩73,098 | ₩72,524 | ₩73,098 | +0.79% | 2.4천 |
|---|
| 2026.06.25 | ₩73,448 | ₩73,448 | ₩72,568 | ₩72,568 | -1.20% | 300 |
|---|
| 2026.06.24 | ₩73,966 | ₩73,966 | ₩73,966 | ₩73,966 | 0.00% | 200 |
|---|
| 2026.06.23 | ₩73,842 | ₩73,842 | ₩73,842 | ₩73,842 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩73,327 | ₩73,327 | ₩73,327 | ₩73,327 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩75,423 | ₩75,423 | ₩75,423 | ₩75,423 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩74,105 | ₩74,105 | ₩74,105 | ₩74,105 | 0.00% | 200 |
|---|
| 2026.06.16 | ₩74,579 | ₩74,896 | ₩74,579 | ₩74,896 | +0.42% | 400 |
|---|
| 2026.06.15 | ₩73,662 | ₩74,934 | ₩73,662 | ₩74,680 | +1.38% | 2천 |
|---|
| 2026.06.12 | ₩72,828 | ₩72,828 | ₩72,828 | ₩72,828 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩72,216 | ₩73,049 | ₩72,216 | ₩73,049 | +1.15% | 300 |
|---|
| 2026.06.10 | ₩73,582 | ₩73,582 | ₩72,584 | ₩72,584 | -1.36% | 600 |
|---|
| 2026.06.09 | ₩74,345 | ₩74,345 | ₩74,345 | ₩74,345 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩74,238 | ₩74,238 | ₩74,091 | ₩74,091 | -0.20% | 1천 |
|---|
| 2026.06.05 | ₩75,242 | ₩75,457 | ₩74,739 | ₩74,739 | -0.67% | 200 |
|---|
| 2026.06.04 | ₩76,970 | ₩76,970 | ₩76,730 | ₩76,730 | -0.31% | 200 |
|---|
| 2026.06.03 | ₩75,750 | ₩75,750 | ₩75,750 | ₩75,750 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩77,908 | ₩77,908 | ₩77,571 | ₩77,571 | -0.43% | 700 |
|---|
| 2026.06.01 | ₩78,260 | ₩78,260 | ₩78,260 | ₩78,260 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩77,924 | ₩77,924 | ₩77,924 | ₩77,924 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩78,269 | ₩78,709 | ₩78,269 | ₩78,709 | +0.56% | 300 |
|---|
| 2026.05.27 | ₩78,463 | ₩79,096 | ₩78,463 | ₩79,096 | +0.81% | 300 |
|---|
| 2026.05.26 | ₩78,922 | ₩78,922 | ₩78,922 | ₩78,922 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩78,216 | ₩78,336 | ₩78,149 | ₩78,149 | -0.09% | 500 |
|---|
| 2026.05.21 | ₩77,774 | ₩78,414 | ₩77,774 | ₩78,414 | +0.82% | 400 |
|---|
| 2026.05.20 | ₩78,216 | ₩78,216 | ₩78,216 | ₩78,216 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩76,823 | ₩76,823 | ₩76,418 | ₩76,418 | -0.53% | 200 |
|---|
| 2026.05.18 | ₩77,519 | ₩77,519 | ₩77,519 | ₩77,519 | 0.00% | 200 |
|---|
| 2026.05.15 | ₩77,774 | ₩77,905 | ₩77,774 | ₩77,905 | +0.17% | 400 |
|---|
| 2026.05.14 | ₩78,690 | ₩78,690 | ₩78,690 | ₩78,690 | 0.00% | 300 |
|---|
| 2026.05.13 | ₩79,614 | ₩79,614 | ₩79,614 | ₩79,614 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩78,339 | ₩78,339 | ₩78,339 | ₩78,339 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩79,003 | ₩79,003 | ₩79,003 | ₩79,003 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩79,584 | ₩79,584 | ₩79,584 | ₩79,584 | 0.00% | 200 |
|---|
| 2026.05.07 | ₩81,135 | ₩81,135 | ₩80,909 | ₩80,909 | -0.28% | 100 |
|---|
| 2026.05.06 | ₩80,861 | ₩81,127 | ₩80,861 | ₩81,127 | +0.33% | 200 |
|---|
| 2026.05.05 | ₩80,558 | ₩80,558 | ₩80,558 | ₩80,558 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩81,698 | ₩81,698 | ₩81,218 | ₩81,218 | -0.59% | 600 |
|---|
| 2026.05.01 | ₩80,399 | ₩80,458 | ₩80,399 | ₩80,458 | +0.07% | 400 |
|---|
| 2026.04.30 | ₩81,510 | ₩81,510 | ₩78,765 | ₩79,314 | -2.69% | 1천 |
|---|
| 2026.04.29 | ₩80,850 | ₩80,850 | ₩80,850 | ₩80,850 | 0.00% | 500 |
|---|
| 2026.04.28 | ₩80,868 | ₩81,028 | ₩79,609 | ₩79,609 | -1.56% | 700 |
|---|
| 2026.04.27 | ₩80,466 | ₩80,530 | ₩80,466 | ₩80,530 | +0.08% | 400 |
|---|
| 2026.04.24 | ₩80,345 | ₩81,042 | ₩80,345 | ₩80,880 | +0.67% | 1.1천 |
|---|
| 2026.04.23 | ₩80,921 | ₩80,921 | ₩79,582 | ₩79,702 | -1.51% | 1천 |
|---|
| 2026.04.22 | ₩80,961 | ₩81,138 | ₩80,841 | ₩81,138 | +0.22% | 400 |
|---|
| 2026.04.21 | ₩81,738 | ₩81,738 | ₩80,175 | ₩80,175 | -1.91% | 1.6천 |
|---|
| 2026.04.20 | ₩80,479 | ₩80,913 | ₩80,051 | ₩80,913 | +0.54% | 400 |
|---|
| 2026.04.17 | ₩80,916 | ₩80,916 | ₩80,916 | ₩80,916 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩79,314 | ₩79,851 | ₩79,314 | ₩79,851 | +0.68% | 300 |
|---|
| 2026.04.15 | ₩78,784 | ₩78,784 | ₩78,784 | ₩78,784 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩77,995 | ₩77,995 | ₩77,661 | ₩77,661 | -0.43% | 300 |
|---|
| 2026.04.13 | ₩74,988 | ₩75,729 | ₩74,988 | ₩75,729 | +0.99% | 300 |
|---|
| 2026.04.10 | ₩74,680 | ₩74,874 | ₩74,680 | ₩74,874 | +0.26% | 400 |
|---|
| 2026.04.09 | ₩73,568 | ₩74,294 | ₩73,568 | ₩74,294 | +0.99% | 700 |
|---|
| 2026.04.08 | ₩74,278 | ₩74,369 | ₩73,575 | ₩73,575 | -0.95% | 700 |
|---|
| 2026.04.07 | ₩71,640 | ₩71,640 | ₩71,616 | ₩71,616 | -0.03% | 200 |
|---|
| 2026.04.06 | ₩71,908 | ₩71,976 | ₩71,908 | ₩71,976 | +0.09% | 200 |
|---|
| 2026.04.02 | ₩71,399 | ₩71,464 | ₩71,211 | ₩71,464 | +0.09% | 800 |
|---|
| 2026.04.01 | ₩71,908 | ₩71,908 | ₩71,575 | ₩71,575 | -0.46% | 900 |
|---|
| 2026.03.31 | ₩70,180 | ₩71,507 | ₩70,180 | ₩71,507 | +1.89% | 300 |
|---|
| 2026.03.30 | ₩69,617 | ₩69,617 | ₩69,015 | ₩69,268 | -0.50% | 500 |
|---|
| 2026.03.27 | ₩69,390 | ₩69,501 | ₩69,390 | ₩69,501 | +0.16% | 300 |
|---|
| 2026.03.26 | ₩71,318 | ₩71,318 | ₩71,034 | ₩71,034 | -0.40% | 700 |
|---|
| 2026.03.25 | ₩72,738 | ₩72,738 | ₩72,376 | ₩72,469 | -0.37% | 600 |
|---|
| 2026.03.24 | ₩70,394 | ₩70,718 | ₩70,367 | ₩70,718 | +0.46% | 800 |
|---|
| 2026.03.23 | ₩71,064 | ₩71,586 | ₩71,064 | ₩71,479 | +0.58% | 700 |
|---|
| 2026.03.20 | ₩71,010 | ₩71,010 | ₩69,943 | ₩69,943 | -1.50% | 400 |
|---|
| 2026.03.19 | ₩70,595 | ₩71,204 | ₩70,595 | ₩71,204 | +0.86% | 600 |
|---|
| 2026.03.18 | ₩73,220 | ₩73,220 | ₩72,524 | ₩72,672 | -0.75% | 700 |
|---|
| 2026.03.17 | ₩73,381 | ₩73,582 | ₩73,341 | ₩73,582 | +0.27% | 600 |
|---|
| 2026.03.16 | ₩72,309 | ₩72,512 | ₩72,309 | ₩72,512 | +0.28% | 300 |
|---|
| 2026.03.13 | ₩70,796 | ₩71,275 | ₩70,796 | ₩71,275 | +0.68% | 500 |
|---|
| 2026.03.12 | ₩71,278 | ₩71,533 | ₩71,064 | ₩71,064 | -0.30% | 800 |
|---|
| 2026.03.11 | ₩72,684 | ₩72,718 | ₩72,075 | ₩72,716 | +0.04% | 700 |
|---|
| 2026.03.10 | ₩72,885 | ₩73,019 | ₩72,679 | ₩72,679 | -0.28% | 800 |
|---|
| 2026.03.09 | ₩71,975 | ₩72,858 | ₩71,881 | ₩72,858 | +1.23% | 600 |
|---|
| 2026.03.06 | ₩73,059 | ₩73,059 | ₩72,658 | ₩72,715 | -0.47% | 400 |
|---|
| 2026.03.05 | ₩72,055 | ₩73,485 | ₩72,055 | ₩73,485 | +1.99% | 1.9천 |
|---|
| 2026.03.04 | ₩71,158 | ₩72,591 | ₩71,158 | ₩72,462 | +1.83% | 2.7천 |
|---|
| 2026.03.03 | ₩69,751 | ₩71,483 | ₩69,751 | ₩71,483 | +2.48% | 600 |
|---|
| 2026.03.02 | ₩70,863 | ₩72,269 | ₩70,863 | ₩72,232 | +1.93% | 700 |
|---|
| 2026.02.27 | ₩72,108 | ₩72,454 | ₩72,108 | ₩72,454 | +0.48% | 700 |
|---|
| 2026.02.26 | ₩70,742 | ₩72,305 | ₩70,742 | ₩72,305 | +2.21% | 1.3천 |
|---|
| 2026.02.25 | ₩69,885 | ₩70,343 | ₩69,885 | ₩70,343 | +0.66% | 500 |
|---|
| 2026.02.24 | ₩69,082 | ₩70,160 | ₩69,082 | ₩70,160 | +1.56% | 200 |
|---|
| 2026.02.23 | ₩69,283 | ₩69,283 | ₩69,149 | ₩69,149 | -0.19% | 200 |
|---|
| 2026.02.20 | ₩69,631 | ₩71,479 | ₩69,631 | ₩71,034 | +2.02% | 500 |
|---|
| 2026.02.19 | ₩69,229 | ₩69,846 | ₩69,229 | ₩69,846 | +0.89% | 400 |
|---|
| 2026.02.18 | ₩69,524 | ₩69,648 | ₩69,524 | ₩69,648 | +0.18% | 300 |
|---|
| 2026.02.17 | ₩67,354 | ₩68,104 | ₩67,354 | ₩67,989 | +0.94% | 1.8천 |
|---|
| 2026.02.13 | ₩68,050 | ₩68,050 | ₩67,689 | ₩67,707 | -0.50% | 900 |
|---|
| 2026.02.12 | ₩68,425 | ₩68,425 | ₩68,258 | ₩68,258 | -0.24% | 500 |
|---|
| 2026.02.11 | ₩70,983 | ₩70,983 | ₩70,805 | ₩70,805 | -0.25% | 400 |
|---|
| 2026.02.10 | ₩73,783 | ₩73,809 | ₩73,153 | ₩73,153 | -0.85% | 600 |
|---|
| 2026.02.09 | ₩73,073 | ₩73,468 | ₩73,070 | ₩73,070 | -0.00% | 1천 |
|---|
| 2026.02.06 | ₩72,443 | ₩73,085 | ₩72,443 | ₩73,085 | +0.89% | 900 |
|---|
| 2026.02.05 | ₩73,475 | ₩73,876 | ₩72,952 | ₩73,327 | -0.20% | 900 |
|---|
| 2026.02.04 | ₩77,827 | ₩77,827 | ₩74,760 | ₩74,968 | -3.67% | 500 |
|---|
| 2026.02.03 | ₩79,609 | ₩79,609 | ₩77,238 | ₩77,784 | -2.29% | 500 |
|---|
| 2026.02.02 | ₩79,368 | ₩79,460 | ₩79,354 | ₩79,460 | +0.12% | 2.4천 |
|---|
| 2026.01.30 | ₩81,149 | ₩81,149 | ₩79,250 | ₩79,250 | -2.34% | 200 |
|---|
| 2026.01.29 | ₩82,582 | ₩82,582 | ₩80,909 | ₩81,639 | -1.14% | 700 |
|---|
| 2026.01.28 | ₩82,086 | ₩82,165 | ₩82,086 | ₩82,165 | +0.10% | 300 |
|---|
| 2026.01.27 | ₩82,672 | ₩82,672 | ₩82,672 | ₩82,672 | 0.00% | 300 |
|---|
| 2026.01.26 | ₩81,885 | ₩82,388 | ₩81,885 | ₩82,060 | +0.21% | 500 |
|---|
| 2026.01.23 | ₩82,301 | ₩82,301 | ₩82,014 | ₩82,014 | -0.35% | 500 |
|---|
| 2026.01.22 | ₩81,952 | ₩83,077 | ₩81,952 | ₩82,629 | +0.83% | 600 |
|---|
| 2026.01.21 | ₩81,109 | ₩81,109 | ₩79,769 | ₩80,770 | -0.42% | 400 |
|---|
| 2026.01.20 | ₩80,225 | ₩80,383 | ₩80,225 | ₩80,383 | +0.20% | 400 |
|---|
| 2026.01.16 | ₩82,435 | ₩82,562 | ₩81,944 | ₩81,944 | -0.59% | 500 |
|---|
| 2026.01.15 | ₩83,006 | ₩83,006 | ₩83,006 | ₩83,006 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩83,345 | ₩83,345 | ₩82,435 | ₩82,579 | -0.92% | 1.2천 |
|---|
| 2026.01.13 | ₩83,586 | ₩83,586 | ₩83,455 | ₩83,455 | -0.16% | 400 |
|---|
| 2026.01.12 | ₩83,439 | ₩84,182 | ₩83,439 | ₩84,182 | +0.89% | 200 |
|---|
| 2026.01.09 | ₩83,372 | ₩83,477 | ₩83,372 | ₩83,477 | +0.13% | 600 |
|---|
| 2026.01.08 | ₩82,943 | ₩83,564 | ₩82,934 | ₩83,564 | +0.75% | 600 |
|---|
| 2026.01.07 | ₩82,992 | ₩82,992 | ₩82,992 | ₩82,992 | 0.00% | 400 |
|---|
| 2026.01.06 | ₩82,949 | ₩82,949 | ₩82,883 | ₩82,883 | -0.08% | 300 |
|---|
| 2026.01.05 | ₩82,250 | ₩82,250 | ₩82,250 | ₩82,250 | 0.00% | 200 |
|---|
| 2026.01.02 | ₩81,818 | ₩81,818 | ₩80,817 | ₩80,817 | -1.22% | 200 |
|---|
| 2025.12.31 | ₩80,969 | ₩80,969 | ₩80,969 | ₩80,969 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩81,142 | ₩81,304 | ₩80,935 | ₩81,304 | +0.20% | 400 |
|---|
| 2025.12.29 | ₩80,961 | ₩81,614 | ₩80,961 | ₩81,614 | +0.81% | 600 |
|---|
| 2025.12.26 | ₩81,001 | ₩81,417 | ₩81,001 | ₩81,314 | +0.39% | 700 |
|---|
| 2025.12.24 | ₩81,082 | ₩81,082 | ₩80,821 | ₩80,821 | -0.32% | 500 |
|---|
| 2025.12.23 | ₩80,988 | ₩81,102 | ₩80,814 | ₩81,102 | +0.14% | 1.1천 |
|---|
| 2025.12.22 | ₩81,229 | ₩81,229 | ₩80,935 | ₩80,980 | -0.31% | 400 |
|---|
| 2025.12.19 | ₩80,760 | ₩80,760 | ₩80,760 | ₩80,760 | 0.00% | 300 |
|---|
| 2025.12.18 | ₩80,024 | ₩80,152 | ₩80,024 | ₩80,152 | +0.16% | 400 |
|---|
| 2025.12.17 | ₩79,629 | ₩79,635 | ₩79,019 | ₩79,019 | -0.77% | 700 |
|---|
| 2025.12.16 | ₩79,247 | ₩80,247 | ₩79,247 | ₩80,247 | +1.26% | 900 |
|---|
| 2025.12.15 | ₩80,278 | ₩80,278 | ₩79,477 | ₩79,477 | -1.00% | 600 |
|---|
| 2025.12.12 | ₩81,310 | ₩81,537 | ₩81,030 | ₩81,030 | -0.34% | 2.7천 |
|---|
| 2025.12.11 | ₩81,015 | ₩81,374 | ₩80,894 | ₩81,374 | +0.44% | 500 |
|---|
| 2025.12.10 | ₩82,180 | ₩82,180 | ₩81,947 | ₩81,947 | -0.28% | 500 |
|---|
| 2025.12.09 | ₩80,426 | ₩81,782 | ₩80,426 | ₩81,782 | +1.69% | 1.2천 |
|---|
| 2025.12.08 | ₩80,948 | ₩81,071 | ₩80,948 | ₩81,071 | +0.15% | 500 |
|---|
| 2025.12.05 | ₩80,422 | ₩80,422 | ₩80,422 | ₩80,422 | 0.00% | 200 |
|---|
| 2025.12.04 | ₩80,412 | ₩80,720 | ₩80,332 | ₩80,680 | +0.33% | 3.5천 |
|---|
| 2025.12.03 | ₩80,774 | ₩81,229 | ₩80,774 | ₩81,180 | +0.50% | 1.5천 |
|---|
| 2025.12.02 | ₩81,403 | ₩81,403 | ₩81,342 | ₩81,342 | -0.08% | 1.1천 |
|---|
| 2025.12.01 | ₩80,278 | ₩81,310 | ₩80,278 | ₩81,285 | +1.25% | 1천 |
|---|
| 2025.11.28 | ₩80,537 | ₩80,537 | ₩80,537 | ₩80,537 | 0.00% | 200 |
|---|
| 2025.11.26 | ₩79,984 | ₩79,984 | ₩79,701 | ₩79,701 | -0.35% | 400 |
|---|
| 2025.11.25 | ₩79,434 | ₩79,922 | ₩79,434 | ₩79,922 | +0.61% | 500 |
|---|
| 2025.11.24 | ₩78,390 | ₩79,353 | ₩78,390 | ₩79,353 | +1.23% | 500 |
|---|
| 2025.11.21 | ₩77,144 | ₩77,652 | ₩76,769 | ₩77,652 | +0.66% | 500 |
|---|
| 2025.11.20 | ₩78,109 | ₩78,109 | ₩77,318 | ₩77,318 | -1.01% | 500 |
|---|
| 2025.11.19 | ₩78,457 | ₩78,818 | ₩78,242 | ₩78,818 | +0.46% | 500 |
|---|
| 2025.11.18 | ₩78,738 | ₩78,738 | ₩77,908 | ₩78,542 | -0.25% | 1.1천 |
|---|
| 2025.11.17 | ₩78,993 | ₩79,461 | ₩78,939 | ₩79,089 | +0.12% | 900 |
|---|
| 2025.11.14 | ₩80,064 | ₩80,064 | ₩78,876 | ₩78,876 | -1.48% | 800 |
|---|
| 2025.11.13 | ₩80,868 | ₩80,868 | ₩79,756 | ₩80,081 | -0.97% | 1.6천 |
|---|
| 2025.11.12 | ₩81,939 | ₩82,207 | ₩81,904 | ₩81,904 | -0.04% | 1.4천 |
|---|
| 2025.11.11 | ₩82,515 | ₩82,769 | ₩82,343 | ₩82,629 | +0.14% | 700 |
|---|
| 2025.11.10 | ₩83,131 | ₩83,131 | ₩83,131 | ₩83,131 | 0.00% | 400 |
|---|
| 2025.11.07 | ₩79,461 | ₩81,595 | ₩79,461 | ₩81,595 | +2.68% | 2.3천 |
|---|
| 2025.11.06 | ₩80,064 | ₩80,278 | ₩79,941 | ₩79,941 | -0.15% | 800 |
|---|
| 2025.11.05 | ₩80,868 | ₩81,210 | ₩80,854 | ₩81,210 | +0.42% | 1.7천 |
|---|
| 2025.11.04 | ₩81,537 | ₩81,537 | ₩80,703 | ₩80,703 | -1.02% | 700 |
|---|
| 2025.11.03 | ₩82,743 | ₩82,743 | ₩82,420 | ₩82,420 | -0.39% | 700 |
|---|
| 2025.10.31 | ₩82,247 | ₩82,488 | ₩81,592 | ₩81,592 | -0.80% | 1.7천 |
|---|
| 2025.10.30 | ₩80,760 | ₩80,760 | ₩80,131 | ₩80,233 | -0.65% | 4.4천 |
|---|
| 2025.10.29 | ₩82,635 | ₩83,037 | ₩82,595 | ₩82,718 | +0.10% | 900 |
|---|
| 2025.10.28 | ₩82,220 | ₩82,501 | ₩81,952 | ₩82,394 | +0.21% | 2천 |
|---|
| 2025.10.27 | ₩81,899 | ₩81,899 | ₩81,462 | ₩81,462 | -0.53% | 500 |
|---|
| 2025.10.24 | ₩80,359 | ₩80,774 | ₩80,359 | ₩80,483 | +0.15% | 2.8천 |
|---|
| 2025.10.23 | ₩78,671 | ₩79,449 | ₩78,671 | ₩79,449 | +0.99% | 500 |
|---|
| 2025.10.22 | ₩78,751 | ₩78,751 | ₩78,109 | ₩78,218 | -0.68% | 600 |
|---|
| 2025.10.21 | ₩78,845 | ₩79,199 | ₩78,845 | ₩79,199 | +0.45% | 500 |
|---|
| 2025.10.20 | ₩77,640 | ₩79,113 | ₩77,640 | ₩79,093 | +1.87% | 1천 |
|---|
| 2025.10.17 | ₩77,225 | ₩77,225 | ₩76,997 | ₩77,079 | -0.19% | 500 |
|---|
| 2025.10.16 | ₩78,242 | ₩78,242 | ₩77,483 | ₩77,483 | -0.97% | 700 |
|---|
| 2025.10.15 | ₩77,391 | ₩77,391 | ₩77,391 | ₩77,391 | 0.00% | 700 |
|---|
| 2025.10.14 | ₩76,903 | ₩77,559 | ₩76,903 | ₩77,559 | +0.85% | 400 |
|---|
| 2025.10.13 | ₩78,993 | ₩78,993 | ₩78,350 | ₩78,350 | -0.81% | 1.6천 |
|---|
| 2025.10.10 | ₩78,417 | ₩78,417 | ₩77,870 | ₩77,870 | -0.70% | 400 |
|---|