시장 데이터를 불러오는 중
전체 종목
ProShares S&P Kensho Cleantech ETF 과거 주가
ProShares S&P Kensho Cleantech ETF · CTEX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ProShares S&P Kensho Cleantech ETF · CTEX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩41,027 | ₩41,027 | ₩41,027 | ₩41,027 | 0.00% | 100 |
| 2026.10.08 | ₩40,888 | ₩40,888 | ₩40,822 | ₩40,822 | -0.16% | 400 |
| 2026.10.07 | ₩41,527 | ₩41,764 | ₩41,527 | ₩41,764 | +0.57% | 300 |
| 2026.10.06 | ₩42,828 | ₩42,828 | ₩42,827 | ₩42,827 | -0.00% | 300 |
| 2026.10.05 | ₩41,785 | ₩41,785 | ₩41,785 | ₩41,785 | 0.00% | 500 |
| 2026.10.02 | ₩41,735 | ₩41,949 | ₩41,735 | ₩41,949 | +0.51% | 200 |
| 2026.10.01 | ₩40,777 | ₩40,930 | ₩40,777 | ₩40,930 | +0.37% | 200 |
| 2026.09.30 | ₩41,487 | ₩41,487 | ₩41,198 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,198 |
| -0.70% |
| 500 |
| 2026.09.29 | ₩40,549 | ₩41,305 | ₩40,549 | ₩41,305 | +1.86% | 1.9천 |
|---|
| 2026.09.28 | ₩40,542 | ₩40,542 | ₩40,333 | ₩40,333 | -0.52% | 200 |
|---|
| 2026.09.25 | ₩41,474 | ₩41,637 | ₩41,474 | ₩41,637 | +0.39% | 700 |
|---|
| 2026.09.24 | ₩41,541 | ₩41,541 | ₩41,078 | ₩41,078 | -1.11% | 100 |
|---|
| 2026.09.23 | ₩43,015 | ₩43,068 | ₩42,308 | ₩42,308 | -1.64% | 1.2천 |
|---|
| 2026.09.22 | ₩43,149 | ₩43,667 | ₩43,149 | ₩43,667 | +1.20% | 4.8천 |
|---|
| 2026.09.21 | ₩42,867 | ₩43,380 | ₩42,867 | ₩43,380 | +1.20% | 500 |
|---|
| 2026.09.18 | ₩42,792 | ₩42,792 | ₩42,792 | ₩42,792 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩43,551 | ₩43,551 | ₩43,196 | ₩43,196 | -0.82% | 400 |
|---|
| 2026.09.16 | ₩41,541 | ₩41,541 | ₩41,510 | ₩41,510 | -0.07% | 300 |
|---|
| 2026.09.15 | ₩42,345 | ₩42,345 | ₩41,939 | ₩41,939 | -0.96% | 200 |
|---|
| 2026.09.14 | ₩42,144 | ₩42,304 | ₩42,144 | ₩42,191 | +0.11% | 1천 |
|---|
| 2026.09.11 | ₩43,506 | ₩43,506 | ₩43,506 | ₩43,506 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩43,250 | ₩43,250 | ₩43,250 | ₩43,250 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩44,355 | ₩44,381 | ₩44,312 | ₩44,312 | -0.10% | 2.5천 |
|---|
| 2026.09.08 | ₩43,738 | ₩45,369 | ₩43,738 | ₩45,369 | +3.73% | 100 |
|---|
| 2026.09.04 | ₩43,402 | ₩43,402 | ₩43,402 | ₩43,402 | 0.00% | 300 |
|---|
| 2026.09.03 | ₩41,608 | ₩42,855 | ₩41,608 | ₩42,855 | +3.00% | 2.9천 |
|---|
| 2026.09.02 | ₩41,534 | ₩41,634 | ₩41,534 | ₩41,626 | +0.22% | 600 |
|---|
| 2026.09.01 | ₩41,625 | ₩41,877 | ₩41,622 | ₩41,877 | +0.61% | 1.1천 |
|---|
| 2026.08.31 | ₩42,613 | ₩42,613 | ₩42,098 | ₩42,098 | -1.21% | 900 |
|---|
| 2026.08.28 | ₩43,309 | ₩43,309 | ₩43,090 | ₩43,090 | -0.51% | 400 |
|---|
| 2026.08.27 | ₩44,502 | ₩44,515 | ₩44,502 | ₩44,515 | +0.03% | 300 |
|---|
| 2026.08.26 | ₩43,966 | ₩44,147 | ₩43,711 | ₩44,147 | +0.41% | 400 |
|---|
| 2026.08.25 | ₩43,899 | ₩44,298 | ₩43,805 | ₩44,298 | +0.91% | 2.2천 |
|---|
| 2026.08.24 | ₩44,221 | ₩44,221 | ₩43,477 | ₩43,853 | -0.83% | 800 |
|---|
| 2026.08.21 | ₩44,663 | ₩45,239 | ₩44,565 | ₩44,565 | -0.22% | 600 |
|---|
| 2026.08.20 | ₩44,536 | ₩44,536 | ₩44,536 | ₩44,536 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩45,507 | ₩45,906 | ₩45,507 | ₩45,906 | +0.88% | 400 |
|---|
| 2026.08.18 | ₩45,829 | ₩45,829 | ₩45,499 | ₩45,499 | -0.72% | 400 |
|---|
| 2026.08.17 | ₩48,428 | ₩48,428 | ₩47,242 | ₩47,242 | -2.45% | 300 |
|---|
| 2026.08.14 | ₩48,227 | ₩48,281 | ₩47,571 | ₩47,837 | -0.81% | 1.2천 |
|---|
| 2026.08.13 | ₩48,241 | ₩48,241 | ₩47,210 | ₩47,210 | -2.14% | 100 |
|---|
| 2026.08.12 | ₩48,844 | ₩48,844 | ₩47,738 | ₩47,738 | -2.26% | 800 |
|---|
| 2026.08.11 | ₩47,553 | ₩47,553 | ₩47,553 | ₩47,553 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩46,914 | ₩46,914 | ₩46,743 | ₩46,743 | -0.37% | 200 |
|---|
| 2026.08.07 | ₩47,477 | ₩47,709 | ₩47,088 | ₩47,709 | +0.49% | 500 |
|---|
| 2026.08.06 | ₩46,512 | ₩46,534 | ₩46,512 | ₩46,534 | +0.05% | 500 |
|---|
| 2026.08.05 | ₩47,323 | ₩47,323 | ₩47,323 | ₩47,323 | 0.00% | 200 |
|---|
| 2026.08.04 | ₩48,656 | ₩49,125 | ₩48,656 | ₩49,045 | +0.80% | 700 |
|---|
| 2026.08.03 | ₩47,263 | ₩47,263 | ₩46,552 | ₩46,948 | -0.67% | 1.2천 |
|---|
| 2026.07.31 | ₩45,547 | ₩45,547 | ₩45,210 | ₩45,210 | -0.74% | 400 |
|---|
| 2026.07.30 | ₩45,306 | ₩45,306 | ₩43,417 | ₩45,188 | -0.26% | 2천 |
|---|
| 2026.07.29 | ₩42,733 | ₩42,733 | ₩41,943 | ₩41,943 | -1.85% | 1.5천 |
|---|
| 2026.07.28 | ₩43,551 | ₩43,551 | ₩42,961 | ₩43,449 | -0.23% | 2.9천 |
|---|
| 2026.07.27 | ₩45,159 | ₩45,626 | ₩44,864 | ₩45,626 | +1.04% | 1.2천 |
|---|
| 2026.07.24 | ₩46,016 | ₩46,016 | ₩45,291 | ₩45,291 | -1.58% | 1천 |
|---|
| 2026.07.23 | ₩47,665 | ₩47,745 | ₩47,596 | ₩47,596 | -0.14% | 300 |
|---|
| 2026.07.22 | ₩48,586 | ₩48,586 | ₩48,586 | ₩48,586 | 0.00% | 200 |
|---|
| 2026.07.21 | ₩49,125 | ₩49,254 | ₩49,125 | ₩49,254 | +0.26% | 400 |
|---|
| 2026.07.20 | ₩48,227 | ₩48,227 | ₩47,544 | ₩47,836 | -0.81% | 700 |
|---|
| 2026.07.17 | ₩47,001 | ₩48,584 | ₩46,995 | ₩48,584 | +3.37% | 1.8천 |
|---|
| 2026.07.16 | ₩48,121 | ₩48,121 | ₩48,121 | ₩48,121 | 0.00% | 200 |
|---|
| 2026.07.15 | ₩50,948 | ₩50,948 | ₩50,948 | ₩50,948 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩50,974 | ₩50,974 | ₩50,886 | ₩50,886 | -0.17% | 300 |
|---|
| 2026.07.13 | ₩50,639 | ₩50,639 | ₩49,326 | ₩49,427 | -2.39% | 1.3천 |
|---|
| 2026.07.10 | ₩51,725 | ₩51,725 | ₩50,827 | ₩51,352 | -0.72% | 700 |
|---|
| 2026.07.09 | ₩52,917 | ₩52,917 | ₩52,131 | ₩52,131 | -1.49% | 400 |
|---|
| 2026.07.08 | ₩50,693 | ₩51,214 | ₩50,693 | ₩51,214 | +1.03% | 800 |
|---|
| 2026.07.07 | ₩52,542 | ₩52,542 | ₩51,604 | ₩52,100 | -0.84% | 1천 |
|---|
| 2026.07.06 | ₩55,123 | ₩55,123 | ₩55,123 | ₩55,123 | 0.00% | 200 |
|---|
| 2026.07.02 | ₩56,750 | ₩56,750 | ₩52,971 | ₩53,882 | -5.05% | 1.3천 |
|---|
| 2026.07.01 | ₩58,947 | ₩58,947 | ₩56,739 | ₩56,739 | -3.75% | 400 |
|---|
| 2026.06.30 | ₩59,256 | ₩59,805 | ₩58,907 | ₩59,045 | -0.36% | 1천 |
|---|
| 2026.06.29 | ₩56,671 | ₩56,671 | ₩56,671 | ₩56,671 | 0.00% | 400 |
|---|
| 2026.06.26 | ₩54,914 | ₩54,914 | ₩54,643 | ₩54,643 | -0.49% | 600 |
|---|
| 2026.06.25 | ₩57,755 | ₩57,755 | ₩55,236 | ₩56,123 | -2.83% | 8.1천 |
|---|
| 2026.06.24 | ₩56,271 | ₩56,271 | ₩56,271 | ₩56,271 | 0.00% | 200 |
|---|
| 2026.06.23 | ₩58,331 | ₩58,653 | ₩56,992 | ₩56,992 | -2.29% | 2.1천 |
|---|
| 2026.06.22 | ₩59,778 | ₩60,891 | ₩59,778 | ₩60,865 | +1.82% | 1.1천 |
|---|
| 2026.06.18 | ₩57,628 | ₩59,776 | ₩57,628 | ₩59,776 | +3.73% | 1.2천 |
|---|
| 2026.06.17 | ₩57,929 | ₩58,619 | ₩56,826 | ₩56,826 | -1.90% | 5.3천 |
|---|
| 2026.06.16 | ₩57,222 | ₩57,222 | ₩57,222 | ₩57,222 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩59,604 | ₩59,604 | ₩57,004 | ₩57,646 | -3.28% | 6.4천 |
|---|
| 2026.06.12 | ₩57,313 | ₩57,313 | ₩57,152 | ₩57,191 | -0.21% | 1천 |
|---|
| 2026.06.11 | ₩54,110 | ₩56,213 | ₩54,110 | ₩56,213 | +3.89% | 500 |
|---|
| 2026.06.10 | ₩54,686 | ₩54,780 | ₩53,601 | ₩53,775 | -1.67% | 2.2천 |
|---|
| 2026.06.09 | ₩59,055 | ₩59,577 | ₩55,061 | ₩56,518 | -4.30% | 2.2천 |
|---|
| 2026.06.08 | ₩61,145 | ₩61,145 | ₩58,772 | ₩58,772 | -3.88% | 6.3천 |
|---|
| 2026.06.05 | ₩65,460 | ₩65,460 | ₩58,974 | ₩59,422 | -9.22% | 1.8천 |
|---|
| 2026.06.04 | ₩64,803 | ₩66,947 | ₩64,803 | ₩65,630 | +1.28% | 1.4천 |
|---|
| 2026.06.03 | ₩68,931 | ₩68,931 | ₩66,051 | ₩66,051 | -4.18% | 1.8천 |
|---|
| 2026.06.02 | ₩65,849 | ₩69,011 | ₩65,849 | ₩68,858 | +4.57% | 1.2천 |
|---|
| 2026.06.01 | ₩66,050 | ₩66,050 | ₩61,829 | ₩63,660 | -3.62% | 1.7천 |
|---|
| 2026.05.29 | ₩66,197 | ₩66,197 | ₩63,948 | ₩63,948 | -3.40% | 400 |
|---|
| 2026.05.28 | ₩65,875 | ₩66,854 | ₩65,875 | ₩66,013 | +0.21% | 1.5천 |
|---|
| 2026.05.27 | ₩64,415 | ₩66,142 | ₩64,415 | ₩66,142 | +2.68% | 500 |
|---|
| 2026.05.26 | ₩65,045 | ₩65,181 | ₩64,482 | ₩65,181 | +0.21% | 3천 |
|---|
| 2026.05.22 | ₩62,525 | ₩62,525 | ₩61,965 | ₩61,965 | -0.90% | 300 |
|---|
| 2026.05.21 | ₩61,748 | ₩61,748 | ₩61,293 | ₩61,293 | -0.74% | 500 |
|---|
| 2026.05.20 | ₩58,519 | ₩59,296 | ₩58,331 | ₩58,610 | +0.16% | 800 |
|---|
| 2026.05.19 | ₩54,304 | ₩56,355 | ₩54,304 | ₩55,971 | +3.07% | 2.3천 |
|---|
| 2026.05.18 | ₩59,175 | ₩59,175 | ₩57,460 | ₩57,460 | -2.90% | 1.2천 |
|---|
| 2026.05.15 | ₩58,342 | ₩60,045 | ₩58,342 | ₩60,045 | +2.92% | 1.1천 |
|---|
| 2026.05.14 | ₩58,411 | ₩60,163 | ₩58,411 | ₩60,163 | +3.00% | 1.7천 |
|---|
| 2026.05.13 | ₩57,762 | ₩59,408 | ₩57,748 | ₩59,408 | +2.85% | 800 |
|---|
| 2026.05.12 | ₩57,386 | ₩57,540 | ₩56,663 | ₩57,524 | +0.24% | 3.7천 |
|---|
| 2026.05.11 | ₩58,076 | ₩60,194 | ₩58,076 | ₩58,836 | +1.31% | 2.5천 |
|---|
| 2026.05.08 | ₩56,281 | ₩57,022 | ₩56,281 | ₩57,022 | +1.32% | 400 |
|---|
| 2026.05.07 | ₩55,699 | ₩55,699 | ₩54,472 | ₩54,535 | -2.09% | 2.5천 |
|---|
| 2026.05.06 | ₩55,504 | ₩55,733 | ₩55,443 | ₩55,733 | +0.41% | 1.5천 |
|---|
| 2026.05.05 | ₩55,142 | ₩55,906 | ₩55,142 | ₩55,804 | +1.20% | 1.8천 |
|---|
| 2026.05.04 | ₩53,695 | ₩53,695 | ₩53,230 | ₩53,230 | -0.87% | 1.4천 |
|---|
| 2026.05.01 | ₩53,534 | ₩54,123 | ₩52,073 | ₩53,642 | +0.20% | 1천 |
|---|
| 2026.04.30 | ₩52,623 | ₩53,333 | ₩52,623 | ₩53,303 | +1.29% | 600 |
|---|
| 2026.04.29 | ₩51,508 | ₩51,508 | ₩51,508 | ₩51,508 | 0.00% | 200 |
|---|
| 2026.04.28 | ₩51,899 | ₩51,899 | ₩51,041 | ₩51,185 | -1.38% | 1.1천 |
|---|
| 2026.04.27 | ₩53,105 | ₩53,105 | ₩52,048 | ₩52,761 | -0.65% | 800 |
|---|
| 2026.04.24 | ₩53,467 | ₩53,574 | ₩53,160 | ₩53,160 | -0.57% | 1.5천 |
|---|
| 2026.04.23 | ₩52,958 | ₩53,053 | ₩52,762 | ₩53,053 | +0.18% | 1.5천 |
|---|
| 2026.04.22 | ₩51,872 | ₩52,278 | ₩51,872 | ₩52,278 | +0.78% | 300 |
|---|
| 2026.04.21 | ₩50,921 | ₩51,323 | ₩49,713 | ₩49,713 | -2.37% | 1.7천 |
|---|
| 2026.04.20 | ₩49,661 | ₩50,138 | ₩49,661 | ₩50,026 | +0.73% | 900 |
|---|
| 2026.04.17 | ₩49,072 | ₩49,996 | ₩49,033 | ₩49,407 | +0.68% | 2.5만 |
|---|
| 2026.04.16 | ₩48,817 | ₩48,817 | ₩48,632 | ₩48,779 | -0.08% | 1.5천 |
|---|
| 2026.04.15 | ₩50,479 | ₩50,479 | ₩49,360 | ₩49,472 | -1.99% | 1.7천 |
|---|
| 2026.04.14 | ₩49,708 | ₩49,708 | ₩49,708 | ₩49,708 | 0.00% | 200 |
|---|
| 2026.04.13 | ₩48,763 | ₩48,964 | ₩48,371 | ₩48,371 | -0.81% | 2.2천 |
|---|
| 2026.04.10 | ₩48,455 | ₩48,455 | ₩48,079 | ₩48,079 | -0.78% | 800 |
|---|
| 2026.04.09 | ₩47,598 | ₩47,718 | ₩47,216 | ₩47,233 | -0.77% | 600 |
|---|
| 2026.04.08 | ₩46,780 | ₩47,155 | ₩46,378 | ₩46,677 | -0.22% | 800 |
|---|
| 2026.04.07 | ₩44,347 | ₩44,347 | ₩44,347 | ₩44,347 | 0.00% | 500 |
|---|
| 2026.04.06 | ₩45,614 | ₩45,614 | ₩45,427 | ₩45,427 | -0.41% | 300 |
|---|
| 2026.04.02 | ₩45,708 | ₩45,890 | ₩45,708 | ₩45,890 | +0.40% | 400 |
|---|
| 2026.04.01 | ₩46,901 | ₩47,397 | ₩46,705 | ₩46,705 | -0.42% | 4.9천 |
|---|
| 2026.03.31 | ₩44,140 | ₩46,014 | ₩44,140 | ₩46,014 | +4.24% | 600 |
|---|
| 2026.03.30 | ₩45,976 | ₩46,030 | ₩44,479 | ₩44,479 | -3.26% | 6.7천 |
|---|
| 2026.03.27 | ₩47,263 | ₩47,263 | ₩46,404 | ₩46,404 | -1.82% | 1.4천 |
|---|
| 2026.03.26 | ₩48,924 | ₩48,924 | ₩47,062 | ₩47,062 | -3.81% | 900 |
|---|
| 2026.03.25 | ₩49,232 | ₩49,554 | ₩48,810 | ₩49,126 | -0.22% | 800 |
|---|
| 2026.03.24 | ₩48,274 | ₩48,850 | ₩48,020 | ₩48,298 | +0.05% | 6.3천 |
|---|
| 2026.03.23 | ₩47,129 | ₩48,247 | ₩47,055 | ₩47,232 | +0.22% | 1.3만 |
|---|
| 2026.03.20 | ₩47,772 | ₩48,268 | ₩46,619 | ₩46,704 | -2.24% | 800 |
|---|
| 2026.03.19 | ₩46,512 | ₩48,282 | ₩46,512 | ₩48,282 | +3.81% | 1.4천 |
|---|
| 2026.03.18 | ₩48,817 | ₩49,232 | ₩47,772 | ₩47,935 | -1.81% | 7천 |
|---|
| 2026.03.17 | ₩48,830 | ₩48,830 | ₩48,830 | ₩48,830 | 0.00% | 300 |
|---|
| 2026.03.16 | ₩48,991 | ₩48,991 | ₩48,349 | ₩48,349 | -1.31% | 2.4천 |
|---|
| 2026.03.13 | ₩47,598 | ₩47,986 | ₩47,567 | ₩47,567 | -0.06% | 700 |
|---|
| 2026.03.12 | ₩48,033 | ₩48,033 | ₩47,644 | ₩47,644 | -0.81% | 800 |
|---|
| 2026.03.11 | ₩49,072 | ₩49,567 | ₩48,542 | ₩48,613 | -0.93% | 1.4천 |
|---|
| 2026.03.10 | ₩47,236 | ₩48,375 | ₩47,236 | ₩48,139 | +1.91% | 4.5천 |
|---|
| 2026.03.09 | ₩46,433 | ₩46,433 | ₩46,433 | ₩46,433 | 0.00% | 400 |
|---|
| 2026.03.06 | ₩45,561 | ₩45,561 | ₩45,206 | ₩45,206 | -0.78% | 400 |
|---|
| 2026.03.05 | ₩48,455 | ₩48,455 | ₩46,874 | ₩47,510 | -1.95% | 2.8천 |
|---|
| 2026.03.04 | ₩49,031 | ₩49,031 | ₩48,388 | ₩48,895 | -0.28% | 900 |
|---|
| 2026.03.03 | ₩47,521 | ₩47,879 | ₩47,517 | ₩47,706 | +0.39% | 1.1천 |
|---|
| 2026.03.02 | ₩47,472 | ₩49,143 | ₩47,383 | ₩49,143 | +3.52% | 6.1천 |
|---|
| 2026.02.27 | ₩48,703 | ₩48,951 | ₩47,276 | ₩47,954 | -1.54% | 2.2천 |
|---|
| 2026.02.26 | ₩50,445 | ₩51,175 | ₩50,445 | ₩51,175 | +1.45% | 2.7천 |
|---|
| 2026.02.25 | ₩53,782 | ₩54,284 | ₩53,301 | ₩53,301 | -0.89% | 1천 |
|---|
| 2026.02.24 | ₩51,510 | ₩53,310 | ₩51,510 | ₩53,310 | +3.49% | 1.8천 |
|---|
| 2026.02.23 | ₩52,301 | ₩52,301 | ₩51,879 | ₩51,970 | -0.63% | 700 |
|---|
| 2026.02.20 | ₩52,783 | ₩52,971 | ₩52,411 | ₩52,411 | -0.71% | 1.2천 |
|---|
| 2026.02.19 | ₩51,886 | ₩52,891 | ₩51,886 | ₩52,294 | +0.79% | 1천 |
|---|
| 2026.02.18 | ₩53,212 | ₩53,306 | ₩52,482 | ₩52,762 | -0.85% | 2천 |
|---|
| 2026.02.17 | ₩52,261 | ₩52,657 | ₩51,028 | ₩52,657 | +0.76% | 1.4천 |
|---|
| 2026.02.13 | ₩52,020 | ₩52,020 | ₩51,564 | ₩51,869 | -0.29% | 1.7천 |
|---|
| 2026.02.12 | ₩51,685 | ₩51,698 | ₩50,921 | ₩50,978 | -1.37% | 1.4천 |
|---|
| 2026.02.11 | ₩50,485 | ₩53,802 | ₩50,485 | ₩53,366 | +5.71% | 2.4천 |
|---|
| 2026.02.10 | ₩53,172 | ₩54,721 | ₩53,172 | ₩53,724 | +1.04% | 2.4만 |
|---|
| 2026.02.09 | ₩53,248 | ₩54,432 | ₩53,248 | ₩54,062 | +1.53% | 2.4천 |
|---|
| 2026.02.06 | ₩52,100 | ₩53,071 | ₩52,060 | ₩53,071 | +1.86% | 900 |
|---|
| 2026.02.05 | ₩50,555 | ₩50,555 | ₩50,555 | ₩50,555 | 0.00% | 400 |
|---|
| 2026.02.04 | ₩55,276 | ₩55,276 | ₩51,752 | ₩53,514 | -3.19% | 1.3천 |
|---|
| 2026.02.03 | ₩54,391 | ₩54,693 | ₩53,594 | ₩54,032 | -0.66% | 800 |
|---|
| 2026.02.02 | ₩52,864 | ₩53,259 | ₩52,830 | ₩52,830 | -0.06% | 800 |
|---|
| 2026.01.30 | ₩54,048 | ₩54,204 | ₩52,730 | ₩52,730 | -2.44% | 1.2천 |
|---|
| 2026.01.29 | ₩54,981 | ₩54,981 | ₩53,809 | ₩54,361 | -1.13% | 3.5천 |
|---|
| 2026.01.28 | ₩55,088 | ₩56,066 | ₩55,088 | ₩55,790 | +1.27% | 4.1천 |
|---|
| 2026.01.27 | ₩54,673 | ₩54,941 | ₩54,607 | ₩54,607 | -0.12% | 900 |
|---|
| 2026.01.26 | ₩54,217 | ₩54,217 | ₩52,798 | ₩53,334 | -1.63% | 3천 |
|---|
| 2026.01.23 | ₩54,613 | ₩55,075 | ₩54,271 | ₩54,282 | -0.61% | 3천 |
|---|
| 2026.01.22 | ₩53,587 | ₩54,941 | ₩53,587 | ₩54,300 | +1.33% | 3.5천 |
|---|
| 2026.01.21 | ₩53,022 | ₩53,022 | ₩50,844 | ₩52,380 | -1.21% | 1천 |
|---|
| 2026.01.20 | ₩52,234 | ₩53,112 | ₩52,087 | ₩52,152 | -0.16% | 1.7천 |
|---|
| 2026.01.16 | ₩52,663 | ₩53,561 | ₩52,444 | ₩53,329 | +1.26% | 3.4천 |
|---|
| 2026.01.15 | ₩52,757 | ₩53,239 | ₩52,757 | ₩52,774 | +0.03% | 600 |
|---|
| 2026.01.14 | ₩52,502 | ₩53,199 | ₩52,261 | ₩52,297 | -0.39% | 2천 |
|---|
| 2026.01.13 | ₩52,462 | ₩53,386 | ₩52,281 | ₩52,281 | -0.34% | 3천 |
|---|
| 2026.01.12 | ₩50,144 | ₩52,395 | ₩50,144 | ₩51,687 | +3.08% | 2.2천 |
|---|
| 2026.01.09 | ₩49,474 | ₩50,007 | ₩49,340 | ₩50,007 | +1.08% | 1.8천 |
|---|
| 2026.01.08 | ₩50,050 | ₩50,050 | ₩49,259 | ₩49,326 | -1.45% | 2.1천 |
|---|
| 2026.01.07 | ₩49,815 | ₩49,815 | ₩49,535 | ₩49,535 | -0.56% | 1.5천 |
|---|
| 2026.01.06 | ₩50,505 | ₩50,812 | ₩50,505 | ₩50,812 | +0.61% | 700 |
|---|
| 2026.01.05 | ₩51,015 | ₩51,015 | ₩50,278 | ₩50,291 | -1.42% | 5.9천 |
|---|
| 2026.01.02 | ₩50,010 | ₩50,278 | ₩50,010 | ₩50,278 | +0.54% | 2.9천 |
|---|
| 2025.12.31 | ₩47,423 | ₩47,423 | ₩46,726 | ₩47,190 | -0.49% | 900 |
|---|
| 2025.12.30 | ₩48,415 | ₩48,589 | ₩47,488 | ₩47,488 | -1.92% | 7.2천 |
|---|
| 2025.12.29 | ₩48,147 | ₩48,517 | ₩47,986 | ₩48,284 | +0.28% | 1.2만 |
|---|
| 2025.12.26 | ₩50,197 | ₩50,197 | ₩48,877 | ₩49,097 | -2.19% | 1.2천 |
|---|
| 2025.12.24 | ₩49,098 | ₩49,661 | ₩48,817 | ₩49,447 | +0.71% | 2천 |
|---|
| 2025.12.23 | ₩50,827 | ₩50,907 | ₩49,661 | ₩49,830 | -1.96% | 7.6천 |
|---|
| 2025.12.22 | ₩49,849 | ₩51,095 | ₩49,849 | ₩50,637 | +1.58% | 7.8천 |
|---|
| 2025.12.19 | ₩49,634 | ₩49,850 | ₩49,384 | ₩49,384 | -0.50% | 1.8천 |
|---|
| 2025.12.18 | ₩49,098 | ₩49,313 | ₩48,688 | ₩48,688 | -0.84% | 1.6천 |
|---|
| 2025.12.17 | ₩49,500 | ₩49,500 | ₩47,258 | ₩47,258 | -4.53% | 1.9천 |
|---|
| 2025.12.16 | ₩48,214 | ₩49,232 | ₩48,120 | ₩49,206 | +2.06% | 1.9천 |
|---|
| 2025.12.15 | ₩48,308 | ₩48,750 | ₩48,294 | ₩48,623 | +0.65% | 2.2천 |
|---|
| 2025.12.12 | ₩52,100 | ₩52,100 | ₩49,480 | ₩49,480 | -5.03% | 2.9천 |
|---|
| 2025.12.11 | ₩50,680 | ₩52,174 | ₩50,063 | ₩52,174 | +2.95% | 5.1천 |
|---|
| 2025.12.10 | ₩51,028 | ₩51,028 | ₩49,420 | ₩50,990 | -0.07% | 1.1천 |
|---|
| 2025.12.09 | ₩49,219 | ₩50,472 | ₩49,219 | ₩50,038 | +1.66% | 4.2천 |
|---|
| 2025.12.08 | ₩50,010 | ₩50,010 | ₩48,777 | ₩49,263 | -1.49% | 2.3천 |
|---|
| 2025.12.05 | ₩49,313 | ₩49,782 | ₩49,065 | ₩49,499 | +0.38% | 2.3천 |
|---|
| 2025.12.04 | ₩48,080 | ₩49,172 | ₩48,080 | ₩49,172 | +2.27% | 1천 |
|---|
| 2025.12.03 | ₩46,592 | ₩47,379 | ₩46,592 | ₩47,379 | +1.69% | 4.2천 |
|---|
| 2025.12.02 | ₩47,234 | ₩47,234 | ₩46,405 | ₩47,193 | -0.09% | 3.3천 |
|---|
| 2025.12.01 | ₩47,213 | ₩47,528 | ₩46,756 | ₩46,756 | -0.97% | 4.5천 |
|---|
| 2025.11.28 | ₩46,296 | ₩48,241 | ₩46,296 | ₩47,906 | +3.48% | 3.2천 |
|---|
| 2025.11.26 | ₩45,293 | ₩46,698 | ₩45,293 | ₩46,698 | +3.10% | 700 |
|---|
| 2025.11.25 | ₩44,582 | ₩44,869 | ₩43,769 | ₩44,869 | +0.64% | 1.5천 |
|---|
| 2025.11.24 | ₩43,296 | ₩44,274 | ₩42,995 | ₩44,219 | +2.13% | 1.9천 |
|---|
| 2025.11.21 | ₩42,184 | ₩42,670 | ₩42,157 | ₩42,670 | +1.15% | 1.1천 |
|---|
| 2025.11.20 | ₩47,008 | ₩47,008 | ₩42,402 | ₩42,402 | -9.80% | 3.2천 |
|---|
| 2025.11.19 | ₩45,838 | ₩45,838 | ₩45,330 | ₩45,330 | -1.11% | 800 |
|---|
| 2025.11.18 | ₩44,998 | ₩45,687 | ₩44,730 | ₩45,512 | +1.14% | 5.1천 |
|---|
| 2025.11.17 | ₩48,268 | ₩48,268 | ₩45,319 | ₩46,114 | -4.46% | 3.8만 |
|---|
| 2025.11.14 | ₩45,695 | ₩48,871 | ₩45,695 | ₩47,820 | +4.65% | 1.4만 |
|---|
| 2025.11.13 | ₩50,613 | ₩50,613 | ₩46,445 | ₩46,836 | -7.46% | 1.1만 |
|---|
| 2025.11.12 | ₩52,837 | ₩52,837 | ₩49,708 | ₩50,492 | -4.44% | 6.2천 |
|---|
| 2025.11.11 | ₩52,556 | ₩52,582 | ₩51,685 | ₩52,095 | -0.88% | 7.3천 |
|---|
| 2025.11.10 | ₩53,373 | ₩54,968 | ₩52,489 | ₩54,097 | +1.36% | 9.5천 |
|---|
| 2025.11.07 | ₩49,259 | ₩51,577 | ₩48,026 | ₩51,332 | +4.21% | 8.4천 |
|---|
| 2025.11.06 | ₩52,998 | ₩52,998 | ₩50,319 | ₩50,808 | -4.13% | 1.2만 |
|---|
| 2025.11.05 | ₩49,916 | ₩53,105 | ₩49,916 | ₩52,341 | +4.86% | 1.6만 |
|---|
| 2025.11.04 | ₩50,720 | ₩50,720 | ₩49,023 | ₩49,023 | -3.34% | 7천 |
|---|
| 2025.11.03 | ₩52,087 | ₩52,274 | ₩51,564 | ₩51,631 | -0.87% | 1.1만 |
|---|
| 2025.10.31 | ₩50,827 | ₩51,564 | ₩50,063 | ₩51,443 | +1.21% | 6.4천 |
|---|
| 2025.10.30 | ₩50,304 | ₩50,304 | ₩49,080 | ₩49,124 | -2.35% | 6천 |
|---|
| 2025.10.29 | ₩49,581 | ₩51,765 | ₩49,527 | ₩50,639 | +2.14% | 7.9천 |
|---|
| 2025.10.28 | ₩48,723 | ₩48,901 | ₩48,302 | ₩48,302 | -0.86% | 3.3천 |
|---|
| 2025.10.27 | ₩48,750 | ₩49,098 | ₩48,707 | ₩48,707 | -0.09% | 4.1천 |
|---|
| 2025.10.24 | ₩48,254 | ₩48,804 | ₩48,254 | ₩48,459 | +0.42% | 1.5천 |
|---|
| 2025.10.23 | ₩45,896 | ₩46,472 | ₩45,896 | ₩46,366 | +1.02% | 1.2천 |
|---|
| 2025.10.22 | ₩47,705 | ₩47,705 | ₩44,167 | ₩45,778 | -4.04% | 4.2천 |
|---|
| 2025.10.21 | ₩47,780 | ₩48,676 | ₩47,584 | ₩47,955 | +0.37% | 1.6천 |
|---|
| 2025.10.20 | ₩49,554 | ₩49,554 | ₩48,683 | ₩48,802 | -1.52% | 6.8천 |
|---|
| 2025.10.17 | ₩48,924 | ₩48,924 | ₩47,665 | ₩48,135 | -1.61% | 2.5천 |
|---|
| 2025.10.16 | ₩51,577 | ₩51,577 | ₩49,219 | ₩49,417 | -4.19% | 2.2천 |
|---|
| 2025.10.15 | ₩51,644 | ₩52,328 | ₩50,398 | ₩51,283 | -0.70% | 1.2만 |
|---|
| 2025.10.14 | ₩46,606 | ₩49,802 | ₩46,606 | ₩49,126 | +5.41% | 2천 |
|---|
| 2025.10.13 | ₩47,249 | ₩47,675 | ₩46,820 | ₩47,165 | -0.18% | 4.7천 |
|---|
| 2025.10.10 | ₩45,855 | ₩45,855 | ₩43,447 | ₩43,447 | -5.25% | 1.2천 |
|---|