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 | ₩78,823 | ₩78,823 | ₩78,823 | ₩78,823 | 0.00% | 100 |
| 2026.10.08 | ₩76,905 | ₩76,905 | ₩76,905 | ₩76,905 | 0.00% | 100 |
| 2026.10.07 | ₩76,854 | ₩76,854 | ₩76,854 | ₩76,854 | 0.00% | 100 |
| 2026.10.06 | ₩76,525 | ₩76,525 | ₩76,525 | ₩76,525 | 0.00% | 100 |
| 2026.10.05 | ₩75,851 | ₩76,509 | ₩75,851 | ₩76,509 | +0.87% | 2.7천 |
| 2026.10.02 | ₩75,272 | ₩75,272 | ₩75,272 | ₩75,272 | 0.00% | 100 |
| 2026.10.01 | ₩75,217 | ₩75,217 | ₩75,217 | ₩75,217 | 0.00% | 100 |
| 2026.09.30 | ₩75,087 | ₩75,375 | ₩75,073 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩75,375 |
| +0.38% |
| 400 |
| 2026.09.29 | ₩74,765 | ₩75,100 | ₩74,765 | ₩74,825 | +0.08% | 700 |
|---|
| 2026.09.28 | ₩74,665 | ₩74,665 | ₩74,665 | ₩74,665 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩75,871 | ₩75,871 | ₩75,544 | ₩75,544 | -0.43% | 800 |
|---|
| 2026.09.24 | ₩75,659 | ₩75,659 | ₩75,659 | ₩75,659 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩76,260 | ₩76,457 | ₩76,260 | ₩76,457 | +0.26% | 300 |
|---|
| 2026.09.22 | ₩78,085 | ₩78,085 | ₩78,085 | ₩78,085 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩78,542 | ₩78,542 | ₩78,542 | ₩78,542 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩77,762 | ₩77,767 | ₩77,480 | ₩77,767 | +0.01% | 1.4천 |
|---|
| 2026.09.17 | ₩77,836 | ₩77,836 | ₩77,098 | ₩77,098 | -0.95% | 200 |
|---|
| 2026.09.16 | ₩76,763 | ₩76,763 | ₩76,320 | ₩76,625 | -0.18% | 4.2천 |
|---|
| 2026.09.15 | ₩76,992 | ₩76,992 | ₩76,992 | ₩76,992 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩77,635 | ₩77,671 | ₩77,635 | ₩77,671 | +0.05% | 1.4천 |
|---|
| 2026.09.11 | ₩77,499 | ₩77,499 | ₩77,499 | ₩77,499 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩77,183 | ₩77,183 | ₩77,183 | ₩77,183 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩77,315 | ₩77,315 | ₩77,315 | ₩77,315 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩78,450 | ₩78,450 | ₩78,450 | ₩78,450 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩78,305 | ₩78,453 | ₩78,305 | ₩78,430 | +0.16% | 600 |
|---|
| 2026.09.03 | ₩79,888 | ₩80,002 | ₩79,079 | ₩79,079 | -1.01% | 900 |
|---|
| 2026.09.02 | ₩78,251 | ₩79,157 | ₩78,104 | ₩79,157 | +1.16% | 1천 |
|---|
| 2026.09.01 | ₩78,573 | ₩78,600 | ₩78,345 | ₩78,600 | +0.03% | 1천 |
|---|
| 2026.08.31 | ₩79,693 | ₩79,693 | ₩79,693 | ₩79,693 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩81,664 | ₩81,664 | ₩81,664 | ₩81,664 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩79,874 | ₩80,326 | ₩79,874 | ₩80,326 | +0.57% | 400 |
|---|
| 2026.08.26 | ₩80,893 | ₩80,893 | ₩80,352 | ₩80,352 | -0.67% | 500 |
|---|
| 2026.08.25 | ₩80,826 | ₩80,983 | ₩80,826 | ₩80,983 | +0.19% | 400 |
|---|
| 2026.08.24 | ₩79,918 | ₩79,918 | ₩79,918 | ₩79,918 | 0.00% | 300 |
|---|
| 2026.08.21 | ₩80,042 | ₩80,048 | ₩79,670 | ₩79,670 | -0.46% | 900 |
|---|
| 2026.08.20 | ₩81,108 | ₩81,108 | ₩81,072 | ₩81,072 | -0.04% | 300 |
|---|
| 2026.08.19 | ₩80,574 | ₩80,574 | ₩80,574 | ₩80,574 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩78,600 | ₩78,842 | ₩78,600 | ₩78,691 | +0.12% | 600 |
|---|
| 2026.08.17 | ₩79,170 | ₩79,324 | ₩78,984 | ₩78,984 | -0.24% | 400 |
|---|
| 2026.08.14 | ₩79,700 | ₩79,700 | ₩79,673 | ₩79,673 | -0.03% | 100 |
|---|
| 2026.08.13 | ₩79,552 | ₩79,701 | ₩79,552 | ₩79,701 | +0.19% | 300 |
|---|
| 2026.08.12 | ₩80,303 | ₩80,317 | ₩80,260 | ₩80,260 | -0.05% | 400 |
|---|
| 2026.08.11 | ₩80,397 | ₩81,262 | ₩80,384 | ₩81,262 | +1.08% | 1.9천 |
|---|
| 2026.08.10 | ₩81,296 | ₩81,560 | ₩81,296 | ₩81,560 | +0.32% | 800 |
|---|
| 2026.08.07 | ₩82,550 | ₩82,764 | ₩81,234 | ₩81,234 | -1.59% | 3.3천 |
|---|
| 2026.08.06 | ₩80,330 | ₩80,330 | ₩80,243 | ₩80,243 | -0.11% | 400 |
|---|
| 2026.08.05 | ₩82,905 | ₩82,905 | ₩81,662 | ₩81,662 | -1.50% | 200 |
|---|
| 2026.08.04 | ₩82,102 | ₩82,102 | ₩82,102 | ₩82,102 | 0.00% | 200 |
|---|
| 2026.08.03 | ₩80,799 | ₩81,805 | ₩80,799 | ₩81,599 | +0.99% | 4천 |
|---|
| 2026.07.31 | ₩79,968 | ₩80,271 | ₩79,874 | ₩80,271 | +0.38% | 600 |
|---|
| 2026.07.30 | ₩76,831 | ₩76,831 | ₩76,831 | ₩76,831 | 0.00% | 200 |
|---|
| 2026.07.29 | ₩76,119 | ₩76,629 | ₩76,119 | ₩76,221 | +0.13% | 1.2천 |
|---|
| 2026.07.28 | ₩75,462 | ₩76,716 | ₩75,462 | ₩76,716 | +1.66% | 1천 |
|---|
| 2026.07.27 | ₩75,918 | ₩76,355 | ₩75,918 | ₩76,355 | +0.58% | 300 |
|---|
| 2026.07.24 | ₩75,115 | ₩75,115 | ₩75,115 | ₩75,115 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩74,926 | ₩75,714 | ₩74,926 | ₩75,714 | +1.05% | 300 |
|---|
| 2026.07.22 | ₩76,825 | ₩76,825 | ₩76,825 | ₩76,825 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩78,030 | ₩78,030 | ₩78,030 | ₩78,030 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩78,171 | ₩79,230 | ₩78,171 | ₩78,973 | +1.03% | 1.2천 |
|---|
| 2026.07.17 | ₩78,107 | ₩78,107 | ₩78,107 | ₩78,107 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩79,834 | ₩80,089 | ₩78,980 | ₩78,980 | -1.07% | 900 |
|---|
| 2026.07.15 | ₩80,232 | ₩80,232 | ₩80,232 | ₩80,232 | 0.00% | 200 |
|---|
| 2026.07.14 | ₩78,466 | ₩78,479 | ₩78,466 | ₩78,479 | +0.02% | 700 |
|---|
| 2026.07.13 | ₩77,795 | ₩77,928 | ₩77,782 | ₩77,928 | +0.17% | 800 |
|---|
| 2026.07.10 | ₩78,392 | ₩78,392 | ₩78,239 | ₩78,239 | -0.20% | 100 |
|---|
| 2026.07.09 | ₩77,895 | ₩78,660 | ₩77,895 | ₩78,660 | +0.98% | 200 |
|---|
| 2026.07.08 | ₩77,508 | ₩77,508 | ₩77,508 | ₩77,508 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩76,535 | ₩76,733 | ₩76,535 | ₩76,733 | +0.26% | 1.2천 |
|---|
| 2026.07.06 | ₩76,347 | ₩77,004 | ₩76,240 | ₩76,814 | +0.61% | 4.7천 |
|---|
| 2026.07.02 | ₩75,797 | ₩75,824 | ₩75,679 | ₩75,679 | -0.16% | 1.9천 |
|---|
| 2026.07.01 | ₩75,663 | ₩75,891 | ₩75,619 | ₩75,619 | -0.06% | 3천 |
|---|
| 2026.06.30 | ₩73,925 | ₩73,925 | ₩73,925 | ₩73,925 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩74,395 | ₩74,395 | ₩74,395 | ₩74,395 | 0.00% | 200 |
|---|
| 2026.06.26 | ₩72,619 | ₩73,194 | ₩72,619 | ₩73,194 | +0.79% | 2.4천 |
|---|
| 2026.06.25 | ₩73,544 | ₩73,544 | ₩72,663 | ₩72,663 | -1.20% | 300 |
|---|
| 2026.06.24 | ₩74,063 | ₩74,063 | ₩74,063 | ₩74,063 | 0.00% | 200 |
|---|
| 2026.06.23 | ₩73,939 | ₩73,939 | ₩73,939 | ₩73,939 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩73,424 | ₩73,424 | ₩73,424 | ₩73,424 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩75,522 | ₩75,522 | ₩75,522 | ₩75,522 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩74,203 | ₩74,203 | ₩74,203 | ₩74,203 | 0.00% | 200 |
|---|
| 2026.06.16 | ₩74,677 | ₩74,994 | ₩74,677 | ₩74,994 | +0.42% | 400 |
|---|
| 2026.06.15 | ₩73,759 | ₩75,033 | ₩73,759 | ₩74,778 | +1.38% | 2천 |
|---|
| 2026.06.12 | ₩72,923 | ₩72,923 | ₩72,923 | ₩72,923 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩72,310 | ₩73,145 | ₩72,310 | ₩73,145 | +1.15% | 300 |
|---|
| 2026.06.10 | ₩73,678 | ₩73,678 | ₩72,679 | ₩72,679 | -1.36% | 600 |
|---|
| 2026.06.09 | ₩74,443 | ₩74,443 | ₩74,443 | ₩74,443 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩74,336 | ₩74,336 | ₩74,188 | ₩74,188 | -0.20% | 1천 |
|---|
| 2026.06.05 | ₩75,341 | ₩75,556 | ₩74,837 | ₩74,837 | -0.67% | 200 |
|---|
| 2026.06.04 | ₩77,071 | ₩77,071 | ₩76,831 | ₩76,831 | -0.31% | 200 |
|---|
| 2026.06.03 | ₩75,850 | ₩75,850 | ₩75,850 | ₩75,850 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩78,010 | ₩78,010 | ₩77,673 | ₩77,673 | -0.43% | 700 |
|---|
| 2026.06.01 | ₩78,363 | ₩78,363 | ₩78,363 | ₩78,363 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩78,026 | ₩78,026 | ₩78,026 | ₩78,026 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩78,372 | ₩78,812 | ₩78,372 | ₩78,812 | +0.56% | 300 |
|---|
| 2026.05.27 | ₩78,567 | ₩79,200 | ₩78,567 | ₩79,200 | +0.81% | 300 |
|---|
| 2026.05.26 | ₩79,025 | ₩79,025 | ₩79,025 | ₩79,025 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩78,318 | ₩78,439 | ₩78,251 | ₩78,251 | -0.09% | 500 |
|---|
| 2026.05.21 | ₩77,876 | ₩78,517 | ₩77,876 | ₩78,517 | +0.82% | 400 |
|---|
| 2026.05.20 | ₩78,318 | ₩78,318 | ₩78,318 | ₩78,318 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩76,924 | ₩76,924 | ₩76,519 | ₩76,519 | -0.53% | 200 |
|---|
| 2026.05.18 | ₩77,621 | ₩77,621 | ₩77,621 | ₩77,621 | 0.00% | 200 |
|---|
| 2026.05.15 | ₩77,876 | ₩78,007 | ₩77,876 | ₩78,007 | +0.17% | 400 |
|---|
| 2026.05.14 | ₩78,793 | ₩78,793 | ₩78,793 | ₩78,793 | 0.00% | 300 |
|---|
| 2026.05.13 | ₩79,719 | ₩79,719 | ₩79,719 | ₩79,719 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩78,442 | ₩78,442 | ₩78,442 | ₩78,442 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩79,107 | ₩79,107 | ₩79,107 | ₩79,107 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩79,689 | ₩79,689 | ₩79,689 | ₩79,689 | 0.00% | 200 |
|---|
| 2026.05.07 | ₩81,242 | ₩81,242 | ₩81,015 | ₩81,015 | -0.28% | 100 |
|---|
| 2026.05.06 | ₩80,967 | ₩81,234 | ₩80,967 | ₩81,234 | +0.33% | 200 |
|---|
| 2026.05.05 | ₩80,664 | ₩80,664 | ₩80,664 | ₩80,664 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩81,805 | ₩81,805 | ₩81,325 | ₩81,325 | -0.59% | 600 |
|---|
| 2026.05.01 | ₩80,504 | ₩80,563 | ₩80,504 | ₩80,563 | +0.07% | 400 |
|---|
| 2026.04.30 | ₩81,618 | ₩81,618 | ₩78,868 | ₩79,418 | -2.69% | 1천 |
|---|
| 2026.04.29 | ₩80,956 | ₩80,956 | ₩80,956 | ₩80,956 | 0.00% | 500 |
|---|
| 2026.04.28 | ₩80,974 | ₩81,135 | ₩79,713 | ₩79,713 | -1.56% | 700 |
|---|
| 2026.04.27 | ₩80,571 | ₩80,636 | ₩80,571 | ₩80,636 | +0.08% | 400 |
|---|
| 2026.04.24 | ₩80,451 | ₩81,148 | ₩80,451 | ₩80,986 | +0.67% | 1.1천 |
|---|
| 2026.04.23 | ₩81,027 | ₩81,027 | ₩79,686 | ₩79,807 | -1.51% | 1천 |
|---|
| 2026.04.22 | ₩81,068 | ₩81,245 | ₩80,947 | ₩81,245 | +0.22% | 400 |
|---|
| 2026.04.21 | ₩81,846 | ₩81,846 | ₩80,280 | ₩80,280 | -1.91% | 1.6천 |
|---|
| 2026.04.20 | ₩80,585 | ₩81,019 | ₩80,156 | ₩81,019 | +0.54% | 400 |
|---|
| 2026.04.17 | ₩81,022 | ₩81,022 | ₩81,022 | ₩81,022 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩79,418 | ₩79,956 | ₩79,418 | ₩79,956 | +0.68% | 300 |
|---|
| 2026.04.15 | ₩78,887 | ₩78,887 | ₩78,887 | ₩78,887 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩78,097 | ₩78,097 | ₩77,763 | ₩77,763 | -0.43% | 300 |
|---|
| 2026.04.13 | ₩75,087 | ₩75,828 | ₩75,087 | ₩75,828 | +0.99% | 300 |
|---|
| 2026.04.10 | ₩74,778 | ₩74,973 | ₩74,778 | ₩74,973 | +0.26% | 400 |
|---|
| 2026.04.09 | ₩73,665 | ₩74,392 | ₩73,665 | ₩74,392 | +0.99% | 700 |
|---|
| 2026.04.08 | ₩74,376 | ₩74,467 | ₩73,672 | ₩73,672 | -0.95% | 700 |
|---|
| 2026.04.07 | ₩71,734 | ₩71,734 | ₩71,710 | ₩71,710 | -0.03% | 200 |
|---|
| 2026.04.06 | ₩72,002 | ₩72,070 | ₩72,002 | ₩72,070 | +0.09% | 200 |
|---|
| 2026.04.02 | ₩71,492 | ₩71,558 | ₩71,305 | ₩71,558 | +0.09% | 800 |
|---|
| 2026.04.01 | ₩72,002 | ₩72,002 | ₩71,669 | ₩71,669 | -0.46% | 900 |
|---|
| 2026.03.31 | ₩70,272 | ₩71,601 | ₩70,272 | ₩71,601 | +1.89% | 300 |
|---|
| 2026.03.30 | ₩69,709 | ₩69,709 | ₩69,105 | ₩69,359 | -0.50% | 500 |
|---|
| 2026.03.27 | ₩69,481 | ₩69,592 | ₩69,481 | ₩69,592 | +0.16% | 300 |
|---|
| 2026.03.26 | ₩71,412 | ₩71,412 | ₩71,128 | ₩71,128 | -0.40% | 700 |
|---|
| 2026.03.25 | ₩72,834 | ₩72,834 | ₩72,471 | ₩72,564 | -0.37% | 600 |
|---|
| 2026.03.24 | ₩70,487 | ₩70,811 | ₩70,460 | ₩70,811 | +0.46% | 800 |
|---|
| 2026.03.23 | ₩71,157 | ₩71,680 | ₩71,157 | ₩71,573 | +0.58% | 700 |
|---|
| 2026.03.20 | ₩71,104 | ₩71,104 | ₩70,035 | ₩70,035 | -1.50% | 400 |
|---|
| 2026.03.19 | ₩70,688 | ₩71,298 | ₩70,688 | ₩71,298 | +0.86% | 600 |
|---|
| 2026.03.18 | ₩73,316 | ₩73,316 | ₩72,619 | ₩72,768 | -0.75% | 700 |
|---|
| 2026.03.17 | ₩73,477 | ₩73,678 | ₩73,437 | ₩73,678 | +0.27% | 600 |
|---|
| 2026.03.16 | ₩72,404 | ₩72,607 | ₩72,404 | ₩72,607 | +0.28% | 300 |
|---|
| 2026.03.13 | ₩70,889 | ₩71,369 | ₩70,889 | ₩71,369 | +0.68% | 500 |
|---|
| 2026.03.12 | ₩71,372 | ₩71,627 | ₩71,157 | ₩71,157 | -0.30% | 800 |
|---|
| 2026.03.11 | ₩72,780 | ₩72,813 | ₩72,170 | ₩72,812 | +0.04% | 700 |
|---|
| 2026.03.10 | ₩72,981 | ₩73,115 | ₩72,775 | ₩72,775 | -0.28% | 800 |
|---|
| 2026.03.09 | ₩72,069 | ₩72,954 | ₩71,975 | ₩72,954 | +1.23% | 600 |
|---|
| 2026.03.06 | ₩73,155 | ₩73,155 | ₩72,753 | ₩72,811 | -0.47% | 400 |
|---|
| 2026.03.05 | ₩72,150 | ₩73,582 | ₩72,150 | ₩73,582 | +1.99% | 1.9천 |
|---|
| 2026.03.04 | ₩71,251 | ₩72,686 | ₩71,251 | ₩72,557 | +1.83% | 2.7천 |
|---|
| 2026.03.03 | ₩69,843 | ₩71,577 | ₩69,843 | ₩71,577 | +2.48% | 600 |
|---|
| 2026.03.02 | ₩70,956 | ₩72,364 | ₩70,956 | ₩72,327 | +1.93% | 700 |
|---|
| 2026.02.27 | ₩72,203 | ₩72,549 | ₩72,203 | ₩72,549 | +0.48% | 700 |
|---|
| 2026.02.26 | ₩70,835 | ₩72,400 | ₩70,835 | ₩72,400 | +2.21% | 1.3천 |
|---|
| 2026.02.25 | ₩69,977 | ₩70,436 | ₩69,977 | ₩70,436 | +0.66% | 500 |
|---|
| 2026.02.24 | ₩69,172 | ₩70,252 | ₩69,172 | ₩70,252 | +1.56% | 200 |
|---|
| 2026.02.23 | ₩69,374 | ₩69,374 | ₩69,239 | ₩69,239 | -0.19% | 200 |
|---|
| 2026.02.20 | ₩69,722 | ₩71,573 | ₩69,722 | ₩71,128 | +2.02% | 500 |
|---|
| 2026.02.19 | ₩69,320 | ₩69,938 | ₩69,320 | ₩69,938 | +0.89% | 400 |
|---|
| 2026.02.18 | ₩69,615 | ₩69,740 | ₩69,615 | ₩69,740 | +0.18% | 300 |
|---|
| 2026.02.17 | ₩67,442 | ₩68,193 | ₩67,442 | ₩68,078 | +0.94% | 1.8천 |
|---|
| 2026.02.13 | ₩68,140 | ₩68,140 | ₩67,778 | ₩67,796 | -0.50% | 900 |
|---|
| 2026.02.12 | ₩68,515 | ₩68,515 | ₩68,348 | ₩68,348 | -0.24% | 500 |
|---|
| 2026.02.11 | ₩71,077 | ₩71,077 | ₩70,898 | ₩70,898 | -0.25% | 400 |
|---|
| 2026.02.10 | ₩73,880 | ₩73,906 | ₩73,249 | ₩73,249 | -0.85% | 600 |
|---|
| 2026.02.09 | ₩73,169 | ₩73,564 | ₩73,166 | ₩73,166 | -0.00% | 1천 |
|---|
| 2026.02.06 | ₩72,538 | ₩73,181 | ₩72,538 | ₩73,181 | +0.89% | 900 |
|---|
| 2026.02.05 | ₩73,571 | ₩73,973 | ₩73,048 | ₩73,424 | -0.20% | 900 |
|---|
| 2026.02.04 | ₩77,930 | ₩77,930 | ₩74,859 | ₩75,066 | -3.67% | 500 |
|---|
| 2026.02.03 | ₩79,713 | ₩79,713 | ₩77,340 | ₩77,887 | -2.29% | 500 |
|---|
| 2026.02.02 | ₩79,472 | ₩79,564 | ₩79,458 | ₩79,564 | +0.12% | 2.4천 |
|---|
| 2026.01.30 | ₩81,255 | ₩81,255 | ₩79,354 | ₩79,354 | -2.34% | 200 |
|---|
| 2026.01.29 | ₩82,690 | ₩82,690 | ₩81,015 | ₩81,746 | -1.14% | 700 |
|---|
| 2026.01.28 | ₩82,194 | ₩82,273 | ₩82,194 | ₩82,273 | +0.10% | 300 |
|---|
| 2026.01.27 | ₩82,780 | ₩82,780 | ₩82,780 | ₩82,780 | 0.00% | 300 |
|---|
| 2026.01.26 | ₩81,993 | ₩82,496 | ₩81,993 | ₩82,167 | +0.21% | 500 |
|---|
| 2026.01.23 | ₩82,409 | ₩82,409 | ₩82,122 | ₩82,122 | -0.35% | 500 |
|---|
| 2026.01.22 | ₩82,060 | ₩83,187 | ₩82,060 | ₩82,737 | +0.83% | 600 |
|---|
| 2026.01.21 | ₩81,215 | ₩81,215 | ₩79,874 | ₩80,876 | -0.42% | 400 |
|---|
| 2026.01.20 | ₩80,330 | ₩80,488 | ₩80,330 | ₩80,488 | +0.20% | 400 |
|---|
| 2026.01.16 | ₩82,543 | ₩82,670 | ₩82,052 | ₩82,052 | -0.59% | 500 |
|---|
| 2026.01.15 | ₩83,115 | ₩83,115 | ₩83,115 | ₩83,115 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩83,455 | ₩83,455 | ₩82,543 | ₩82,688 | -0.92% | 1.2천 |
|---|
| 2026.01.13 | ₩83,696 | ₩83,696 | ₩83,565 | ₩83,565 | -0.16% | 400 |
|---|
| 2026.01.12 | ₩83,549 | ₩84,293 | ₩83,549 | ₩84,293 | +0.89% | 200 |
|---|
| 2026.01.09 | ₩83,482 | ₩83,586 | ₩83,482 | ₩83,586 | +0.13% | 600 |
|---|
| 2026.01.08 | ₩83,052 | ₩83,673 | ₩83,043 | ₩83,673 | +0.75% | 600 |
|---|
| 2026.01.07 | ₩83,101 | ₩83,101 | ₩83,101 | ₩83,101 | 0.00% | 400 |
|---|
| 2026.01.06 | ₩83,058 | ₩83,058 | ₩82,992 | ₩82,992 | -0.08% | 300 |
|---|
| 2026.01.05 | ₩82,358 | ₩82,358 | ₩82,358 | ₩82,358 | 0.00% | 200 |
|---|
| 2026.01.02 | ₩81,926 | ₩81,926 | ₩80,923 | ₩80,923 | -1.22% | 200 |
|---|
| 2025.12.31 | ₩81,076 | ₩81,076 | ₩81,076 | ₩81,076 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩81,249 | ₩81,411 | ₩81,041 | ₩81,411 | +0.20% | 400 |
|---|
| 2025.12.29 | ₩81,068 | ₩81,721 | ₩81,068 | ₩81,721 | +0.81% | 600 |
|---|
| 2025.12.26 | ₩81,108 | ₩81,524 | ₩81,108 | ₩81,420 | +0.39% | 700 |
|---|
| 2025.12.24 | ₩81,188 | ₩81,188 | ₩80,927 | ₩80,927 | -0.32% | 500 |
|---|
| 2025.12.23 | ₩81,095 | ₩81,208 | ₩80,920 | ₩81,208 | +0.14% | 1.1천 |
|---|
| 2025.12.22 | ₩81,336 | ₩81,336 | ₩81,041 | ₩81,086 | -0.31% | 400 |
|---|
| 2025.12.19 | ₩80,867 | ₩80,867 | ₩80,867 | ₩80,867 | 0.00% | 300 |
|---|
| 2025.12.18 | ₩80,129 | ₩80,258 | ₩80,129 | ₩80,258 | +0.16% | 400 |
|---|
| 2025.12.17 | ₩79,733 | ₩79,740 | ₩79,123 | ₩79,123 | -0.77% | 700 |
|---|
| 2025.12.16 | ₩79,351 | ₩80,353 | ₩79,351 | ₩80,353 | +1.26% | 900 |
|---|
| 2025.12.15 | ₩80,384 | ₩80,384 | ₩79,582 | ₩79,582 | -1.00% | 600 |
|---|
| 2025.12.12 | ₩81,416 | ₩81,644 | ₩81,136 | ₩81,136 | -0.34% | 2.7천 |
|---|
| 2025.12.11 | ₩81,121 | ₩81,481 | ₩81,001 | ₩81,481 | +0.44% | 500 |
|---|
| 2025.12.10 | ₩82,288 | ₩82,288 | ₩82,055 | ₩82,055 | -0.28% | 500 |
|---|
| 2025.12.09 | ₩80,531 | ₩81,890 | ₩80,531 | ₩81,890 | +1.69% | 1.2천 |
|---|
| 2025.12.08 | ₩81,054 | ₩81,178 | ₩81,054 | ₩81,178 | +0.15% | 500 |
|---|
| 2025.12.05 | ₩80,527 | ₩80,527 | ₩80,527 | ₩80,527 | 0.00% | 200 |
|---|
| 2025.12.04 | ₩80,518 | ₩80,826 | ₩80,437 | ₩80,786 | +0.33% | 3.5천 |
|---|
| 2025.12.03 | ₩80,880 | ₩81,336 | ₩80,880 | ₩81,286 | +0.50% | 1.5천 |
|---|
| 2025.12.02 | ₩81,510 | ₩81,510 | ₩81,449 | ₩81,449 | -0.08% | 1.1천 |
|---|
| 2025.12.01 | ₩80,384 | ₩81,416 | ₩80,384 | ₩81,392 | +1.25% | 1천 |
|---|
| 2025.11.28 | ₩80,643 | ₩80,643 | ₩80,643 | ₩80,643 | 0.00% | 200 |
|---|
| 2025.11.26 | ₩80,089 | ₩80,089 | ₩79,806 | ₩79,806 | -0.35% | 400 |
|---|
| 2025.11.25 | ₩79,539 | ₩80,027 | ₩79,539 | ₩80,027 | +0.61% | 500 |
|---|
| 2025.11.24 | ₩78,493 | ₩79,457 | ₩78,493 | ₩79,457 | +1.23% | 500 |
|---|
| 2025.11.21 | ₩77,246 | ₩77,754 | ₩76,870 | ₩77,754 | +0.66% | 500 |
|---|
| 2025.11.20 | ₩78,211 | ₩78,211 | ₩77,420 | ₩77,420 | -1.01% | 500 |
|---|
| 2025.11.19 | ₩78,560 | ₩78,922 | ₩78,345 | ₩78,922 | +0.46% | 500 |
|---|
| 2025.11.18 | ₩78,842 | ₩78,842 | ₩78,010 | ₩78,646 | -0.25% | 1.1천 |
|---|
| 2025.11.17 | ₩79,096 | ₩79,566 | ₩79,043 | ₩79,193 | +0.12% | 900 |
|---|
| 2025.11.14 | ₩80,169 | ₩80,169 | ₩78,980 | ₩78,980 | -1.48% | 800 |
|---|
| 2025.11.13 | ₩80,974 | ₩80,974 | ₩79,861 | ₩80,187 | -0.97% | 1.6천 |
|---|
| 2025.11.12 | ₩82,047 | ₩82,315 | ₩82,012 | ₩82,012 | -0.04% | 1.4천 |
|---|
| 2025.11.11 | ₩82,623 | ₩82,878 | ₩82,452 | ₩82,737 | +0.14% | 700 |
|---|
| 2025.11.10 | ₩83,240 | ₩83,240 | ₩83,240 | ₩83,240 | 0.00% | 400 |
|---|
| 2025.11.07 | ₩79,566 | ₩81,702 | ₩79,566 | ₩81,702 | +2.68% | 2.3천 |
|---|
| 2025.11.06 | ₩80,169 | ₩80,384 | ₩80,046 | ₩80,046 | -0.15% | 800 |
|---|
| 2025.11.05 | ₩80,974 | ₩81,317 | ₩80,960 | ₩81,317 | +0.42% | 1.7천 |
|---|
| 2025.11.04 | ₩81,644 | ₩81,644 | ₩80,809 | ₩80,809 | -1.02% | 700 |
|---|
| 2025.11.03 | ₩82,851 | ₩82,851 | ₩82,528 | ₩82,528 | -0.39% | 700 |
|---|
| 2025.10.31 | ₩82,355 | ₩82,597 | ₩81,699 | ₩81,699 | -0.80% | 1.7천 |
|---|
| 2025.10.30 | ₩80,867 | ₩80,867 | ₩80,236 | ₩80,338 | -0.65% | 4.4천 |
|---|
| 2025.10.29 | ₩82,744 | ₩83,146 | ₩82,704 | ₩82,827 | +0.10% | 900 |
|---|
| 2025.10.28 | ₩82,328 | ₩82,610 | ₩82,060 | ₩82,503 | +0.21% | 2천 |
|---|
| 2025.10.27 | ₩82,006 | ₩82,006 | ₩81,569 | ₩81,569 | -0.53% | 500 |
|---|
| 2025.10.24 | ₩80,464 | ₩80,880 | ₩80,464 | ₩80,589 | +0.15% | 2.8천 |
|---|
| 2025.10.23 | ₩78,774 | ₩79,554 | ₩78,774 | ₩79,554 | +0.99% | 500 |
|---|
| 2025.10.22 | ₩78,855 | ₩78,855 | ₩78,211 | ₩78,321 | -0.68% | 600 |
|---|
| 2025.10.21 | ₩78,949 | ₩79,303 | ₩78,949 | ₩79,303 | +0.45% | 500 |
|---|
| 2025.10.20 | ₩77,742 | ₩79,217 | ₩77,742 | ₩79,197 | +1.87% | 1천 |
|---|
| 2025.10.17 | ₩77,326 | ₩77,326 | ₩77,098 | ₩77,180 | -0.19% | 500 |
|---|
| 2025.10.16 | ₩78,345 | ₩78,345 | ₩77,585 | ₩77,585 | -0.97% | 700 |
|---|
| 2025.10.15 | ₩77,492 | ₩77,492 | ₩77,492 | ₩77,492 | 0.00% | 700 |
|---|
| 2025.10.14 | ₩77,004 | ₩77,661 | ₩77,004 | ₩77,661 | +0.85% | 400 |
|---|
| 2025.10.13 | ₩79,096 | ₩79,096 | ₩78,453 | ₩78,453 | -0.81% | 1.6천 |
|---|
| 2025.10.10 | ₩78,520 | ₩78,520 | ₩77,972 | ₩77,972 | -0.70% | 400 |
|---|