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 | ₩41,074 | ₩41,074 | ₩41,074 | ₩41,074 | 0.00% | 100 |
| 2026.10.08 | ₩40,934 | ₩40,934 | ₩40,869 | ₩40,869 | -0.16% | 400 |
| 2026.10.07 | ₩41,574 | ₩41,812 | ₩41,574 | ₩41,812 | +0.57% | 300 |
| 2026.10.06 | ₩42,877 | ₩42,877 | ₩42,876 | ₩42,876 | -0.00% | 300 |
| 2026.10.05 | ₩41,832 | ₩41,832 | ₩41,832 | ₩41,832 | 0.00% | 500 |
| 2026.10.02 | ₩41,782 | ₩41,997 | ₩41,782 | ₩41,997 | +0.51% | 200 |
| 2026.10.01 | ₩40,823 | ₩40,976 | ₩40,823 | ₩40,976 | +0.37% | 200 |
| 2026.09.30 | ₩41,534 | ₩41,534 | ₩41,244 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,244 |
| -0.70% |
| 500 |
| 2026.09.29 | ₩40,595 | ₩41,352 | ₩40,595 | ₩41,352 | +1.86% | 1.9천 |
|---|
| 2026.09.28 | ₩40,588 | ₩40,588 | ₩40,379 | ₩40,379 | -0.52% | 200 |
|---|
| 2026.09.25 | ₩41,521 | ₩41,684 | ₩41,521 | ₩41,684 | +0.39% | 700 |
|---|
| 2026.09.24 | ₩41,588 | ₩41,588 | ₩41,125 | ₩41,125 | -1.11% | 100 |
|---|
| 2026.09.23 | ₩43,063 | ₩43,117 | ₩42,356 | ₩42,356 | -1.64% | 1.2천 |
|---|
| 2026.09.22 | ₩43,198 | ₩43,717 | ₩43,198 | ₩43,717 | +1.20% | 4.8천 |
|---|
| 2026.09.21 | ₩42,916 | ₩43,430 | ₩42,916 | ₩43,430 | +1.20% | 500 |
|---|
| 2026.09.18 | ₩42,841 | ₩42,841 | ₩42,841 | ₩42,841 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩43,600 | ₩43,600 | ₩43,245 | ₩43,245 | -0.82% | 400 |
|---|
| 2026.09.16 | ₩41,588 | ₩41,588 | ₩41,557 | ₩41,557 | -0.07% | 300 |
|---|
| 2026.09.15 | ₩42,393 | ₩42,393 | ₩41,986 | ₩41,986 | -0.96% | 200 |
|---|
| 2026.09.14 | ₩42,191 | ₩42,352 | ₩42,191 | ₩42,238 | +0.11% | 1천 |
|---|
| 2026.09.11 | ₩43,556 | ₩43,556 | ₩43,556 | ₩43,556 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩43,300 | ₩43,300 | ₩43,300 | ₩43,300 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩44,405 | ₩44,432 | ₩44,362 | ₩44,362 | -0.10% | 2.5천 |
|---|
| 2026.09.08 | ₩43,788 | ₩45,421 | ₩43,788 | ₩45,421 | +3.73% | 100 |
|---|
| 2026.09.04 | ₩43,451 | ₩43,451 | ₩43,451 | ₩43,451 | 0.00% | 300 |
|---|
| 2026.09.03 | ₩41,655 | ₩42,904 | ₩41,655 | ₩42,904 | +3.00% | 2.9천 |
|---|
| 2026.09.02 | ₩41,581 | ₩41,682 | ₩41,581 | ₩41,674 | +0.22% | 600 |
|---|
| 2026.09.01 | ₩41,672 | ₩41,924 | ₩41,670 | ₩41,924 | +0.61% | 1.1천 |
|---|
| 2026.08.31 | ₩42,661 | ₩42,661 | ₩42,146 | ₩42,146 | -1.21% | 900 |
|---|
| 2026.08.28 | ₩43,359 | ₩43,359 | ₩43,139 | ₩43,139 | -0.51% | 400 |
|---|
| 2026.08.27 | ₩44,553 | ₩44,566 | ₩44,553 | ₩44,566 | +0.03% | 300 |
|---|
| 2026.08.26 | ₩44,016 | ₩44,197 | ₩43,761 | ₩44,197 | +0.41% | 400 |
|---|
| 2026.08.25 | ₩43,949 | ₩44,349 | ₩43,855 | ₩44,349 | +0.91% | 2.2천 |
|---|
| 2026.08.24 | ₩44,271 | ₩44,271 | ₩43,526 | ₩43,903 | -0.83% | 800 |
|---|
| 2026.08.21 | ₩44,714 | ₩45,290 | ₩44,616 | ₩44,616 | -0.22% | 600 |
|---|
| 2026.08.20 | ₩44,586 | ₩44,586 | ₩44,586 | ₩44,586 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩45,559 | ₩45,958 | ₩45,559 | ₩45,958 | +0.88% | 400 |
|---|
| 2026.08.18 | ₩45,881 | ₩45,881 | ₩45,551 | ₩45,551 | -0.72% | 400 |
|---|
| 2026.08.17 | ₩48,483 | ₩48,483 | ₩47,296 | ₩47,296 | -2.45% | 300 |
|---|
| 2026.08.14 | ₩48,282 | ₩48,336 | ₩47,625 | ₩47,892 | -0.81% | 1.2천 |
|---|
| 2026.08.13 | ₩48,295 | ₩48,295 | ₩47,264 | ₩47,264 | -2.14% | 100 |
|---|
| 2026.08.12 | ₩48,899 | ₩48,899 | ₩47,792 | ₩47,792 | -2.26% | 800 |
|---|
| 2026.08.11 | ₩47,607 | ₩47,607 | ₩47,607 | ₩47,607 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩46,967 | ₩46,967 | ₩46,796 | ₩46,796 | -0.37% | 200 |
|---|
| 2026.08.07 | ₩47,531 | ₩47,763 | ₩47,142 | ₩47,763 | +0.49% | 500 |
|---|
| 2026.08.06 | ₩46,565 | ₩46,586 | ₩46,565 | ₩46,586 | +0.05% | 500 |
|---|
| 2026.08.05 | ₩47,376 | ₩47,376 | ₩47,376 | ₩47,376 | 0.00% | 200 |
|---|
| 2026.08.04 | ₩48,711 | ₩49,181 | ₩48,711 | ₩49,100 | +0.80% | 700 |
|---|
| 2026.08.03 | ₩47,316 | ₩47,316 | ₩46,605 | ₩47,001 | -0.67% | 1.2천 |
|---|
| 2026.07.31 | ₩45,599 | ₩45,599 | ₩45,261 | ₩45,261 | -0.74% | 400 |
|---|
| 2026.07.30 | ₩45,357 | ₩45,357 | ₩43,466 | ₩45,239 | -0.26% | 2천 |
|---|
| 2026.07.29 | ₩42,782 | ₩42,782 | ₩41,990 | ₩41,990 | -1.85% | 1.5천 |
|---|
| 2026.07.28 | ₩43,600 | ₩43,600 | ₩43,010 | ₩43,498 | -0.23% | 2.9천 |
|---|
| 2026.07.27 | ₩45,210 | ₩45,678 | ₩44,915 | ₩45,678 | +1.04% | 1.2천 |
|---|
| 2026.07.24 | ₩46,068 | ₩46,068 | ₩45,343 | ₩45,343 | -1.58% | 1천 |
|---|
| 2026.07.23 | ₩47,719 | ₩47,799 | ₩47,650 | ₩47,650 | -0.14% | 300 |
|---|
| 2026.07.22 | ₩48,642 | ₩48,642 | ₩48,642 | ₩48,642 | 0.00% | 200 |
|---|
| 2026.07.21 | ₩49,181 | ₩49,310 | ₩49,181 | ₩49,310 | +0.26% | 400 |
|---|
| 2026.07.20 | ₩48,282 | ₩48,282 | ₩47,598 | ₩47,890 | -0.81% | 700 |
|---|
| 2026.07.17 | ₩47,055 | ₩48,639 | ₩47,048 | ₩48,639 | +3.37% | 1.8천 |
|---|
| 2026.07.16 | ₩48,176 | ₩48,176 | ₩48,176 | ₩48,176 | 0.00% | 200 |
|---|
| 2026.07.15 | ₩51,005 | ₩51,005 | ₩51,005 | ₩51,005 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩51,032 | ₩51,032 | ₩50,944 | ₩50,944 | -0.17% | 300 |
|---|
| 2026.07.13 | ₩50,697 | ₩50,697 | ₩49,382 | ₩49,483 | -2.39% | 1.3천 |
|---|
| 2026.07.10 | ₩51,783 | ₩51,783 | ₩50,885 | ₩51,410 | -0.72% | 700 |
|---|
| 2026.07.09 | ₩52,977 | ₩52,977 | ₩52,190 | ₩52,190 | -1.49% | 400 |
|---|
| 2026.07.08 | ₩50,750 | ₩51,272 | ₩50,750 | ₩51,272 | +1.03% | 800 |
|---|
| 2026.07.07 | ₩52,602 | ₩52,602 | ₩51,663 | ₩52,159 | -0.84% | 1천 |
|---|
| 2026.07.06 | ₩55,186 | ₩55,186 | ₩55,186 | ₩55,186 | 0.00% | 200 |
|---|
| 2026.07.02 | ₩56,814 | ₩56,814 | ₩53,031 | ₩53,943 | -5.05% | 1.3천 |
|---|
| 2026.07.01 | ₩59,014 | ₩59,014 | ₩56,803 | ₩56,803 | -3.75% | 400 |
|---|
| 2026.06.30 | ₩59,323 | ₩59,873 | ₩58,974 | ₩59,112 | -0.36% | 1천 |
|---|
| 2026.06.29 | ₩56,735 | ₩56,735 | ₩56,735 | ₩56,735 | 0.00% | 400 |
|---|
| 2026.06.26 | ₩54,976 | ₩54,976 | ₩54,705 | ₩54,705 | -0.49% | 600 |
|---|
| 2026.06.25 | ₩57,820 | ₩57,820 | ₩55,298 | ₩56,186 | -2.83% | 8.1천 |
|---|
| 2026.06.24 | ₩56,335 | ₩56,335 | ₩56,335 | ₩56,335 | 0.00% | 200 |
|---|
| 2026.06.23 | ₩58,397 | ₩58,719 | ₩57,057 | ₩57,057 | -2.29% | 2.1천 |
|---|
| 2026.06.22 | ₩59,846 | ₩60,960 | ₩59,846 | ₩60,934 | +1.82% | 1.1천 |
|---|
| 2026.06.18 | ₩57,693 | ₩59,843 | ₩57,693 | ₩59,843 | +3.73% | 1.2천 |
|---|
| 2026.06.17 | ₩57,995 | ₩58,686 | ₩56,891 | ₩56,891 | -1.90% | 5.3천 |
|---|
| 2026.06.16 | ₩57,286 | ₩57,286 | ₩57,286 | ₩57,286 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩59,672 | ₩59,672 | ₩57,069 | ₩57,712 | -3.28% | 6.4천 |
|---|
| 2026.06.12 | ₩57,378 | ₩57,378 | ₩57,217 | ₩57,256 | -0.21% | 1천 |
|---|
| 2026.06.11 | ₩54,171 | ₩56,276 | ₩54,171 | ₩56,276 | +3.89% | 500 |
|---|
| 2026.06.10 | ₩54,748 | ₩54,842 | ₩53,662 | ₩53,836 | -1.67% | 2.2천 |
|---|
| 2026.06.09 | ₩59,122 | ₩59,645 | ₩55,124 | ₩56,582 | -4.30% | 2.2천 |
|---|
| 2026.06.08 | ₩61,214 | ₩61,214 | ₩58,839 | ₩58,839 | -3.88% | 6.3천 |
|---|
| 2026.06.05 | ₩65,534 | ₩65,534 | ₩59,041 | ₩59,489 | -9.22% | 1.8천 |
|---|
| 2026.06.04 | ₩64,877 | ₩67,023 | ₩64,877 | ₩65,705 | +1.28% | 1.4천 |
|---|
| 2026.06.03 | ₩69,009 | ₩69,009 | ₩66,126 | ₩66,126 | -4.18% | 1.8천 |
|---|
| 2026.06.02 | ₩65,923 | ₩69,089 | ₩65,923 | ₩68,936 | +4.57% | 1.2천 |
|---|
| 2026.06.01 | ₩66,125 | ₩66,125 | ₩61,899 | ₩63,733 | -3.62% | 1.7천 |
|---|
| 2026.05.29 | ₩66,272 | ₩66,272 | ₩64,021 | ₩64,021 | -3.40% | 400 |
|---|
| 2026.05.28 | ₩65,950 | ₩66,929 | ₩65,950 | ₩66,088 | +0.21% | 1.5천 |
|---|
| 2026.05.27 | ₩64,488 | ₩66,217 | ₩64,488 | ₩66,217 | +2.68% | 500 |
|---|
| 2026.05.26 | ₩65,118 | ₩65,255 | ₩64,555 | ₩65,255 | +0.21% | 3천 |
|---|
| 2026.05.22 | ₩62,596 | ₩62,596 | ₩62,035 | ₩62,035 | -0.90% | 300 |
|---|
| 2026.05.21 | ₩61,818 | ₩61,818 | ₩61,362 | ₩61,362 | -0.74% | 500 |
|---|
| 2026.05.20 | ₩58,585 | ₩59,363 | ₩58,397 | ₩58,676 | +0.16% | 800 |
|---|
| 2026.05.19 | ₩54,366 | ₩56,418 | ₩54,366 | ₩56,035 | +3.07% | 2.3천 |
|---|
| 2026.05.18 | ₩59,242 | ₩59,242 | ₩57,525 | ₩57,525 | -2.90% | 1.2천 |
|---|
| 2026.05.15 | ₩58,408 | ₩60,113 | ₩58,408 | ₩60,113 | +2.92% | 1.1천 |
|---|
| 2026.05.14 | ₩58,478 | ₩60,231 | ₩58,478 | ₩60,231 | +3.00% | 1.7천 |
|---|
| 2026.05.13 | ₩57,827 | ₩59,476 | ₩57,814 | ₩59,476 | +2.85% | 800 |
|---|
| 2026.05.12 | ₩57,451 | ₩57,606 | ₩56,727 | ₩57,590 | +0.24% | 3.7천 |
|---|
| 2026.05.11 | ₩58,142 | ₩60,262 | ₩58,142 | ₩58,903 | +1.31% | 2.5천 |
|---|
| 2026.05.08 | ₩56,345 | ₩57,087 | ₩56,345 | ₩57,087 | +1.32% | 400 |
|---|
| 2026.05.07 | ₩55,762 | ₩55,762 | ₩54,534 | ₩54,597 | -2.09% | 2.5천 |
|---|
| 2026.05.06 | ₩55,567 | ₩55,796 | ₩55,506 | ₩55,796 | +0.41% | 1.5천 |
|---|
| 2026.05.05 | ₩55,204 | ₩55,969 | ₩55,204 | ₩55,867 | +1.20% | 1.8천 |
|---|
| 2026.05.04 | ₩53,756 | ₩53,756 | ₩53,290 | ₩53,290 | -0.87% | 1.4천 |
|---|
| 2026.05.01 | ₩53,595 | ₩54,185 | ₩52,132 | ₩53,703 | +0.20% | 1천 |
|---|
| 2026.04.30 | ₩52,682 | ₩53,393 | ₩52,682 | ₩53,364 | +1.29% | 600 |
|---|
| 2026.04.29 | ₩51,566 | ₩51,566 | ₩51,566 | ₩51,566 | 0.00% | 200 |
|---|
| 2026.04.28 | ₩51,958 | ₩51,958 | ₩51,099 | ₩51,243 | -1.38% | 1.1천 |
|---|
| 2026.04.27 | ₩53,165 | ₩53,165 | ₩52,107 | ₩52,820 | -0.65% | 800 |
|---|
| 2026.04.24 | ₩53,527 | ₩53,635 | ₩53,220 | ₩53,220 | -0.57% | 1.5천 |
|---|
| 2026.04.23 | ₩53,018 | ₩53,113 | ₩52,822 | ₩53,113 | +0.18% | 1.5천 |
|---|
| 2026.04.22 | ₩51,931 | ₩52,338 | ₩51,931 | ₩52,338 | +0.78% | 300 |
|---|
| 2026.04.21 | ₩50,979 | ₩51,381 | ₩49,770 | ₩49,770 | -2.37% | 1.7천 |
|---|
| 2026.04.20 | ₩49,717 | ₩50,195 | ₩49,717 | ₩50,082 | +0.73% | 900 |
|---|
| 2026.04.17 | ₩49,127 | ₩50,053 | ₩49,088 | ₩49,463 | +0.68% | 2.5만 |
|---|
| 2026.04.16 | ₩48,872 | ₩48,872 | ₩48,687 | ₩48,835 | -0.08% | 1.5천 |
|---|
| 2026.04.15 | ₩50,536 | ₩50,536 | ₩49,416 | ₩49,528 | -1.99% | 1.7천 |
|---|
| 2026.04.14 | ₩49,764 | ₩49,764 | ₩49,764 | ₩49,764 | 0.00% | 200 |
|---|
| 2026.04.13 | ₩48,819 | ₩49,020 | ₩48,426 | ₩48,426 | -0.81% | 2.2천 |
|---|
| 2026.04.10 | ₩48,510 | ₩48,510 | ₩48,133 | ₩48,133 | -0.78% | 800 |
|---|
| 2026.04.09 | ₩47,652 | ₩47,772 | ₩47,269 | ₩47,287 | -0.77% | 600 |
|---|
| 2026.04.08 | ₩46,833 | ₩47,209 | ₩46,431 | ₩46,730 | -0.22% | 800 |
|---|
| 2026.04.07 | ₩44,397 | ₩44,397 | ₩44,397 | ₩44,397 | 0.00% | 500 |
|---|
| 2026.04.06 | ₩45,666 | ₩45,666 | ₩45,478 | ₩45,478 | -0.41% | 300 |
|---|
| 2026.04.02 | ₩45,760 | ₩45,942 | ₩45,760 | ₩45,942 | +0.40% | 400 |
|---|
| 2026.04.01 | ₩46,954 | ₩47,450 | ₩46,758 | ₩46,758 | -0.42% | 4.9천 |
|---|
| 2026.03.31 | ₩44,190 | ₩46,066 | ₩44,190 | ₩46,066 | +4.24% | 600 |
|---|
| 2026.03.30 | ₩46,028 | ₩46,082 | ₩44,530 | ₩44,530 | -3.26% | 6.7천 |
|---|
| 2026.03.27 | ₩47,316 | ₩47,316 | ₩46,456 | ₩46,456 | -1.82% | 1.4천 |
|---|
| 2026.03.26 | ₩48,980 | ₩48,980 | ₩47,115 | ₩47,115 | -3.81% | 900 |
|---|
| 2026.03.25 | ₩49,288 | ₩49,610 | ₩48,866 | ₩49,182 | -0.22% | 800 |
|---|
| 2026.03.24 | ₩48,329 | ₩48,906 | ₩48,074 | ₩48,353 | +0.05% | 6.3천 |
|---|
| 2026.03.23 | ₩47,182 | ₩48,302 | ₩47,108 | ₩47,285 | +0.22% | 1.3만 |
|---|
| 2026.03.20 | ₩47,826 | ₩48,322 | ₩46,672 | ₩46,757 | -2.24% | 800 |
|---|
| 2026.03.19 | ₩46,565 | ₩48,337 | ₩46,565 | ₩48,337 | +3.81% | 1.4천 |
|---|
| 2026.03.18 | ₩48,872 | ₩49,288 | ₩47,826 | ₩47,990 | -1.81% | 7천 |
|---|
| 2026.03.17 | ₩48,886 | ₩48,886 | ₩48,886 | ₩48,886 | 0.00% | 300 |
|---|
| 2026.03.16 | ₩49,047 | ₩49,047 | ₩48,404 | ₩48,404 | -1.31% | 2.4천 |
|---|
| 2026.03.13 | ₩47,652 | ₩48,041 | ₩47,621 | ₩47,621 | -0.06% | 700 |
|---|
| 2026.03.12 | ₩48,088 | ₩48,088 | ₩47,698 | ₩47,698 | -0.81% | 800 |
|---|
| 2026.03.11 | ₩49,127 | ₩49,624 | ₩48,597 | ₩48,668 | -0.93% | 1.4천 |
|---|
| 2026.03.10 | ₩47,289 | ₩48,430 | ₩47,289 | ₩48,193 | +1.91% | 4.5천 |
|---|
| 2026.03.09 | ₩46,486 | ₩46,486 | ₩46,486 | ₩46,486 | 0.00% | 400 |
|---|
| 2026.03.06 | ₩45,612 | ₩45,612 | ₩45,257 | ₩45,257 | -0.78% | 400 |
|---|
| 2026.03.05 | ₩48,510 | ₩48,510 | ₩46,927 | ₩47,564 | -1.95% | 2.8천 |
|---|
| 2026.03.04 | ₩49,087 | ₩49,087 | ₩48,443 | ₩48,950 | -0.28% | 900 |
|---|
| 2026.03.03 | ₩47,575 | ₩47,933 | ₩47,571 | ₩47,760 | +0.39% | 1.1천 |
|---|
| 2026.03.02 | ₩47,525 | ₩49,198 | ₩47,437 | ₩49,198 | +3.52% | 6.1천 |
|---|
| 2026.02.27 | ₩48,758 | ₩49,006 | ₩47,330 | ₩48,008 | -1.54% | 2.2천 |
|---|
| 2026.02.26 | ₩50,502 | ₩51,233 | ₩50,502 | ₩51,233 | +1.45% | 2.7천 |
|---|
| 2026.02.25 | ₩53,843 | ₩54,346 | ₩53,361 | ₩53,361 | -0.89% | 1천 |
|---|
| 2026.02.24 | ₩51,569 | ₩53,370 | ₩51,569 | ₩53,370 | +3.49% | 1.8천 |
|---|
| 2026.02.23 | ₩52,360 | ₩52,360 | ₩51,938 | ₩52,029 | -0.63% | 700 |
|---|
| 2026.02.20 | ₩52,843 | ₩53,031 | ₩52,470 | ₩52,470 | -0.71% | 1.2천 |
|---|
| 2026.02.19 | ₩51,944 | ₩52,951 | ₩51,944 | ₩52,354 | +0.79% | 1천 |
|---|
| 2026.02.18 | ₩53,273 | ₩53,366 | ₩52,541 | ₩52,822 | -0.85% | 2천 |
|---|
| 2026.02.17 | ₩52,320 | ₩52,717 | ₩51,086 | ₩52,717 | +0.76% | 1.4천 |
|---|
| 2026.02.13 | ₩52,079 | ₩52,079 | ₩51,622 | ₩51,928 | -0.29% | 1.7천 |
|---|
| 2026.02.12 | ₩51,743 | ₩51,757 | ₩50,979 | ₩51,036 | -1.37% | 1.4천 |
|---|
| 2026.02.11 | ₩50,543 | ₩53,863 | ₩50,543 | ₩53,427 | +5.71% | 2.4천 |
|---|
| 2026.02.10 | ₩53,232 | ₩54,783 | ₩53,232 | ₩53,785 | +1.04% | 2.4만 |
|---|
| 2026.02.09 | ₩53,309 | ₩54,493 | ₩53,309 | ₩54,123 | +1.53% | 2.4천 |
|---|
| 2026.02.06 | ₩52,159 | ₩53,132 | ₩52,119 | ₩53,132 | +1.86% | 900 |
|---|
| 2026.02.05 | ₩50,612 | ₩50,612 | ₩50,612 | ₩50,612 | 0.00% | 400 |
|---|
| 2026.02.04 | ₩55,339 | ₩55,339 | ₩51,810 | ₩53,574 | -3.19% | 1.3천 |
|---|
| 2026.02.03 | ₩54,453 | ₩54,755 | ₩53,655 | ₩54,094 | -0.66% | 800 |
|---|
| 2026.02.02 | ₩52,924 | ₩53,320 | ₩52,890 | ₩52,890 | -0.06% | 800 |
|---|
| 2026.01.30 | ₩54,110 | ₩54,265 | ₩52,790 | ₩52,790 | -2.44% | 1.2천 |
|---|
| 2026.01.29 | ₩55,043 | ₩55,043 | ₩53,870 | ₩54,422 | -1.13% | 3.5천 |
|---|
| 2026.01.28 | ₩55,151 | ₩56,130 | ₩55,151 | ₩55,854 | +1.27% | 4.1천 |
|---|
| 2026.01.27 | ₩54,735 | ₩55,003 | ₩54,669 | ₩54,669 | -0.12% | 900 |
|---|
| 2026.01.26 | ₩54,279 | ₩54,279 | ₩52,858 | ₩53,395 | -1.63% | 3천 |
|---|
| 2026.01.23 | ₩54,674 | ₩55,137 | ₩54,332 | ₩54,343 | -0.61% | 3천 |
|---|
| 2026.01.22 | ₩53,648 | ₩55,003 | ₩53,648 | ₩54,362 | +1.33% | 3.5천 |
|---|
| 2026.01.21 | ₩53,082 | ₩53,082 | ₩50,902 | ₩52,439 | -1.21% | 1천 |
|---|
| 2026.01.20 | ₩52,293 | ₩53,172 | ₩52,146 | ₩52,211 | -0.16% | 1.7천 |
|---|
| 2026.01.16 | ₩52,723 | ₩53,621 | ₩52,504 | ₩53,389 | +1.26% | 3.4천 |
|---|
| 2026.01.15 | ₩52,816 | ₩53,299 | ₩52,816 | ₩52,834 | +0.03% | 600 |
|---|
| 2026.01.14 | ₩52,562 | ₩53,259 | ₩52,320 | ₩52,356 | -0.39% | 2천 |
|---|
| 2026.01.13 | ₩52,521 | ₩53,447 | ₩52,340 | ₩52,340 | -0.34% | 3천 |
|---|
| 2026.01.12 | ₩50,200 | ₩52,454 | ₩50,200 | ₩51,746 | +3.08% | 2.2천 |
|---|
| 2026.01.09 | ₩49,530 | ₩50,064 | ₩49,396 | ₩50,064 | +1.08% | 1.8천 |
|---|
| 2026.01.08 | ₩50,107 | ₩50,107 | ₩49,315 | ₩49,382 | -1.45% | 2.1천 |
|---|
| 2026.01.07 | ₩49,872 | ₩49,872 | ₩49,591 | ₩49,591 | -0.56% | 1.5천 |
|---|
| 2026.01.06 | ₩50,563 | ₩50,870 | ₩50,563 | ₩50,870 | +0.61% | 700 |
|---|
| 2026.01.05 | ₩51,072 | ₩51,072 | ₩50,335 | ₩50,348 | -1.42% | 5.9천 |
|---|
| 2026.01.02 | ₩50,066 | ₩50,335 | ₩50,066 | ₩50,335 | +0.54% | 2.9천 |
|---|
| 2025.12.31 | ₩47,477 | ₩47,477 | ₩46,779 | ₩47,244 | -0.49% | 900 |
|---|
| 2025.12.30 | ₩48,470 | ₩48,644 | ₩47,541 | ₩47,541 | -1.92% | 7.2천 |
|---|
| 2025.12.29 | ₩48,202 | ₩48,572 | ₩48,041 | ₩48,338 | +0.28% | 1.2만 |
|---|
| 2025.12.26 | ₩50,254 | ₩50,254 | ₩48,933 | ₩49,153 | -2.19% | 1.2천 |
|---|
| 2025.12.24 | ₩49,154 | ₩49,717 | ₩48,872 | ₩49,503 | +0.71% | 2천 |
|---|
| 2025.12.23 | ₩50,885 | ₩50,965 | ₩49,717 | ₩49,887 | -1.96% | 7.6천 |
|---|
| 2025.12.22 | ₩49,905 | ₩51,153 | ₩49,905 | ₩50,694 | +1.58% | 7.8천 |
|---|
| 2025.12.19 | ₩49,691 | ₩49,907 | ₩49,440 | ₩49,440 | -0.50% | 1.8천 |
|---|
| 2025.12.18 | ₩49,154 | ₩49,369 | ₩48,744 | ₩48,744 | -0.84% | 1.6천 |
|---|
| 2025.12.17 | ₩49,556 | ₩49,556 | ₩47,312 | ₩47,312 | -4.53% | 1.9천 |
|---|
| 2025.12.16 | ₩48,269 | ₩49,288 | ₩48,175 | ₩49,261 | +2.06% | 1.9천 |
|---|
| 2025.12.15 | ₩48,363 | ₩48,805 | ₩48,349 | ₩48,678 | +0.65% | 2.2천 |
|---|
| 2025.12.12 | ₩52,159 | ₩52,159 | ₩49,536 | ₩49,536 | -5.03% | 2.9천 |
|---|
| 2025.12.11 | ₩50,737 | ₩52,233 | ₩50,120 | ₩52,233 | +2.95% | 5.1천 |
|---|
| 2025.12.10 | ₩51,086 | ₩51,086 | ₩49,476 | ₩51,048 | -0.07% | 1.1천 |
|---|
| 2025.12.09 | ₩49,275 | ₩50,529 | ₩49,275 | ₩50,094 | +1.66% | 4.2천 |
|---|
| 2025.12.08 | ₩50,066 | ₩50,066 | ₩48,832 | ₩49,319 | -1.49% | 2.3천 |
|---|
| 2025.12.05 | ₩49,369 | ₩49,838 | ₩49,120 | ₩49,555 | +0.38% | 2.3천 |
|---|
| 2025.12.04 | ₩48,134 | ₩49,228 | ₩48,134 | ₩49,228 | +2.27% | 1천 |
|---|
| 2025.12.03 | ₩46,645 | ₩47,433 | ₩46,645 | ₩47,433 | +1.69% | 4.2천 |
|---|
| 2025.12.02 | ₩47,288 | ₩47,288 | ₩46,458 | ₩47,246 | -0.09% | 3.3천 |
|---|
| 2025.12.01 | ₩47,266 | ₩47,582 | ₩46,809 | ₩46,809 | -0.97% | 4.5천 |
|---|
| 2025.11.28 | ₩46,349 | ₩48,295 | ₩46,349 | ₩47,960 | +3.48% | 3.2천 |
|---|
| 2025.11.26 | ₩45,344 | ₩46,751 | ₩45,344 | ₩46,751 | +3.10% | 700 |
|---|
| 2025.11.25 | ₩44,633 | ₩44,920 | ₩43,819 | ₩44,920 | +0.64% | 1.5천 |
|---|
| 2025.11.24 | ₩43,345 | ₩44,324 | ₩43,043 | ₩44,269 | +2.13% | 1.9천 |
|---|
| 2025.11.21 | ₩42,232 | ₩42,719 | ₩42,205 | ₩42,719 | +1.15% | 1.1천 |
|---|
| 2025.11.20 | ₩47,061 | ₩47,061 | ₩42,450 | ₩42,450 | -9.80% | 3.2천 |
|---|
| 2025.11.19 | ₩45,890 | ₩45,890 | ₩45,382 | ₩45,382 | -1.11% | 800 |
|---|
| 2025.11.18 | ₩45,049 | ₩45,738 | ₩44,781 | ₩45,564 | +1.14% | 5.1천 |
|---|
| 2025.11.17 | ₩48,322 | ₩48,322 | ₩45,371 | ₩46,166 | -4.46% | 3.8만 |
|---|
| 2025.11.14 | ₩45,747 | ₩48,926 | ₩45,747 | ₩47,874 | +4.65% | 1.4만 |
|---|
| 2025.11.13 | ₩50,670 | ₩50,670 | ₩46,498 | ₩46,890 | -7.46% | 1.1만 |
|---|
| 2025.11.12 | ₩52,897 | ₩52,897 | ₩49,764 | ₩50,549 | -4.44% | 6.2천 |
|---|
| 2025.11.11 | ₩52,615 | ₩52,642 | ₩51,743 | ₩52,154 | -0.88% | 7.3천 |
|---|
| 2025.11.10 | ₩53,434 | ₩55,030 | ₩52,548 | ₩54,158 | +1.36% | 9.5천 |
|---|
| 2025.11.07 | ₩49,315 | ₩51,636 | ₩48,081 | ₩51,390 | +4.21% | 8.4천 |
|---|
| 2025.11.06 | ₩53,058 | ₩53,058 | ₩50,376 | ₩50,866 | -4.13% | 1.2만 |
|---|
| 2025.11.05 | ₩49,972 | ₩53,165 | ₩49,972 | ₩52,401 | +4.86% | 1.6만 |
|---|
| 2025.11.04 | ₩50,777 | ₩50,777 | ₩49,079 | ₩49,079 | -3.34% | 7천 |
|---|
| 2025.11.03 | ₩52,146 | ₩52,333 | ₩51,622 | ₩51,690 | -0.87% | 1.1만 |
|---|
| 2025.10.31 | ₩50,885 | ₩51,622 | ₩50,120 | ₩51,502 | +1.21% | 6.4천 |
|---|
| 2025.10.30 | ₩50,361 | ₩50,361 | ₩49,135 | ₩49,180 | -2.35% | 6천 |
|---|
| 2025.10.29 | ₩49,637 | ₩51,824 | ₩49,583 | ₩50,697 | +2.14% | 7.9천 |
|---|
| 2025.10.28 | ₩48,778 | ₩48,957 | ₩48,357 | ₩48,357 | -0.86% | 3.3천 |
|---|
| 2025.10.27 | ₩48,805 | ₩49,154 | ₩48,762 | ₩48,762 | -0.09% | 4.1천 |
|---|
| 2025.10.24 | ₩48,309 | ₩48,859 | ₩48,309 | ₩48,514 | +0.42% | 1.5천 |
|---|
| 2025.10.23 | ₩45,948 | ₩46,525 | ₩45,948 | ₩46,419 | +1.02% | 1.2천 |
|---|
| 2025.10.22 | ₩47,759 | ₩47,759 | ₩44,217 | ₩45,830 | -4.04% | 4.2천 |
|---|
| 2025.10.21 | ₩47,834 | ₩48,731 | ₩47,638 | ₩48,010 | +0.37% | 1.6천 |
|---|
| 2025.10.20 | ₩49,610 | ₩49,610 | ₩48,738 | ₩48,858 | -1.52% | 6.8천 |
|---|
| 2025.10.17 | ₩48,980 | ₩48,980 | ₩47,719 | ₩48,189 | -1.61% | 2.5천 |
|---|
| 2025.10.16 | ₩51,636 | ₩51,636 | ₩49,275 | ₩49,473 | -4.19% | 2.2천 |
|---|
| 2025.10.15 | ₩51,703 | ₩52,387 | ₩50,455 | ₩51,341 | -0.70% | 1.2만 |
|---|
| 2025.10.14 | ₩46,659 | ₩49,858 | ₩46,659 | ₩49,182 | +5.41% | 2천 |
|---|
| 2025.10.13 | ₩47,303 | ₩47,729 | ₩46,873 | ₩47,218 | -0.18% | 4.7천 |
|---|
| 2025.10.10 | ₩45,908 | ₩45,908 | ₩43,497 | ₩43,497 | -5.25% | 1.2천 |
|---|