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 | ₩41,072 | ₩41,072 | ₩41,072 | ₩41,072 | 0.00% | 100 |
| 2026.10.08 | ₩40,932 | ₩40,932 | ₩40,867 | ₩40,867 | -0.16% | 400 |
| 2026.10.07 | ₩41,572 | ₩41,810 | ₩41,572 | ₩41,810 | +0.57% | 300 |
| 2026.10.06 | ₩42,875 | ₩42,875 | ₩42,873 | ₩42,873 | -0.00% | 300 |
| 2026.10.05 | ₩41,830 | ₩41,830 | ₩41,830 | ₩41,830 | 0.00% | 500 |
| 2026.10.02 | ₩41,780 | ₩41,995 | ₩41,780 | ₩41,995 | +0.51% | 200 |
| 2026.10.01 | ₩40,821 | ₩40,974 | ₩40,821 | ₩40,974 | +0.37% | 200 |
| 2026.09.30 | ₩41,532 | ₩41,532 | ₩41,242 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,242 |
| -0.70% |
| 500 |
| 2026.09.29 | ₩40,593 | ₩41,349 | ₩40,593 | ₩41,349 | +1.86% | 1.9천 |
|---|
| 2026.09.28 | ₩40,586 | ₩40,586 | ₩40,377 | ₩40,377 | -0.52% | 200 |
|---|
| 2026.09.25 | ₩41,518 | ₩41,682 | ₩41,518 | ₩41,682 | +0.39% | 700 |
|---|
| 2026.09.24 | ₩41,586 | ₩41,586 | ₩41,123 | ₩41,123 | -1.11% | 100 |
|---|
| 2026.09.23 | ₩43,061 | ₩43,115 | ₩42,354 | ₩42,354 | -1.64% | 1.2천 |
|---|
| 2026.09.22 | ₩43,195 | ₩43,714 | ₩43,195 | ₩43,714 | +1.20% | 4.8천 |
|---|
| 2026.09.21 | ₩42,914 | ₩43,427 | ₩42,914 | ₩43,427 | +1.20% | 500 |
|---|
| 2026.09.18 | ₩42,839 | ₩42,839 | ₩42,839 | ₩42,839 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩43,598 | ₩43,598 | ₩43,242 | ₩43,242 | -0.82% | 400 |
|---|
| 2026.09.16 | ₩41,586 | ₩41,586 | ₩41,555 | ₩41,555 | -0.07% | 300 |
|---|
| 2026.09.15 | ₩42,390 | ₩42,390 | ₩41,984 | ₩41,984 | -0.96% | 200 |
|---|
| 2026.09.14 | ₩42,189 | ₩42,350 | ₩42,189 | ₩42,236 | +0.11% | 1천 |
|---|
| 2026.09.11 | ₩43,554 | ₩43,554 | ₩43,554 | ₩43,554 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩43,297 | ₩43,297 | ₩43,297 | ₩43,297 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩44,403 | ₩44,429 | ₩44,360 | ₩44,360 | -0.10% | 2.5천 |
|---|
| 2026.09.08 | ₩43,786 | ₩45,418 | ₩43,786 | ₩45,418 | +3.73% | 100 |
|---|
| 2026.09.04 | ₩43,449 | ₩43,449 | ₩43,449 | ₩43,449 | 0.00% | 300 |
|---|
| 2026.09.03 | ₩41,653 | ₩42,902 | ₩41,653 | ₩42,902 | +3.00% | 2.9천 |
|---|
| 2026.09.02 | ₩41,579 | ₩41,679 | ₩41,579 | ₩41,671 | +0.22% | 600 |
|---|
| 2026.09.01 | ₩41,670 | ₩41,922 | ₩41,667 | ₩41,922 | +0.61% | 1.1천 |
|---|
| 2026.08.31 | ₩42,659 | ₩42,659 | ₩42,144 | ₩42,144 | -1.21% | 900 |
|---|
| 2026.08.28 | ₩43,356 | ₩43,356 | ₩43,136 | ₩43,136 | -0.51% | 400 |
|---|
| 2026.08.27 | ₩44,550 | ₩44,564 | ₩44,550 | ₩44,564 | +0.03% | 300 |
|---|
| 2026.08.26 | ₩44,014 | ₩44,195 | ₩43,759 | ₩44,195 | +0.41% | 400 |
|---|
| 2026.08.25 | ₩43,947 | ₩44,346 | ₩43,853 | ₩44,346 | +0.91% | 2.2천 |
|---|
| 2026.08.24 | ₩44,269 | ₩44,269 | ₩43,524 | ₩43,901 | -0.83% | 800 |
|---|
| 2026.08.21 | ₩44,711 | ₩45,288 | ₩44,613 | ₩44,613 | -0.22% | 600 |
|---|
| 2026.08.20 | ₩44,584 | ₩44,584 | ₩44,584 | ₩44,584 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩45,556 | ₩45,956 | ₩45,556 | ₩45,956 | +0.88% | 400 |
|---|
| 2026.08.18 | ₩45,878 | ₩45,878 | ₩45,548 | ₩45,548 | -0.72% | 400 |
|---|
| 2026.08.17 | ₩48,481 | ₩48,481 | ₩47,294 | ₩47,294 | -2.45% | 300 |
|---|
| 2026.08.14 | ₩48,280 | ₩48,333 | ₩47,622 | ₩47,889 | -0.81% | 1.2천 |
|---|
| 2026.08.13 | ₩48,293 | ₩48,293 | ₩47,261 | ₩47,261 | -2.14% | 100 |
|---|
| 2026.08.12 | ₩48,897 | ₩48,897 | ₩47,790 | ₩47,790 | -2.26% | 800 |
|---|
| 2026.08.11 | ₩47,605 | ₩47,605 | ₩47,605 | ₩47,605 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩46,965 | ₩46,965 | ₩46,793 | ₩46,793 | -0.37% | 200 |
|---|
| 2026.08.07 | ₩47,528 | ₩47,760 | ₩47,139 | ₩47,760 | +0.49% | 500 |
|---|
| 2026.08.06 | ₩46,562 | ₩46,584 | ₩46,562 | ₩46,584 | +0.05% | 500 |
|---|
| 2026.08.05 | ₩47,374 | ₩47,374 | ₩47,374 | ₩47,374 | 0.00% | 200 |
|---|
| 2026.08.04 | ₩48,709 | ₩49,178 | ₩48,709 | ₩49,098 | +0.80% | 700 |
|---|
| 2026.08.03 | ₩47,314 | ₩47,314 | ₩46,603 | ₩46,998 | -0.67% | 1.2천 |
|---|
| 2026.07.31 | ₩45,597 | ₩45,597 | ₩45,259 | ₩45,259 | -0.74% | 400 |
|---|
| 2026.07.30 | ₩45,355 | ₩45,355 | ₩43,464 | ₩45,237 | -0.26% | 2천 |
|---|
| 2026.07.29 | ₩42,779 | ₩42,779 | ₩41,988 | ₩41,988 | -1.85% | 1.5천 |
|---|
| 2026.07.28 | ₩43,598 | ₩43,598 | ₩43,008 | ₩43,496 | -0.23% | 2.9천 |
|---|
| 2026.07.27 | ₩45,208 | ₩45,676 | ₩44,912 | ₩45,676 | +1.04% | 1.2천 |
|---|
| 2026.07.24 | ₩46,066 | ₩46,066 | ₩45,340 | ₩45,340 | -1.58% | 1천 |
|---|
| 2026.07.23 | ₩47,716 | ₩47,797 | ₩47,648 | ₩47,648 | -0.14% | 300 |
|---|
| 2026.07.22 | ₩48,639 | ₩48,639 | ₩48,639 | ₩48,639 | 0.00% | 200 |
|---|
| 2026.07.21 | ₩49,178 | ₩49,307 | ₩49,178 | ₩49,307 | +0.26% | 400 |
|---|
| 2026.07.20 | ₩48,280 | ₩48,280 | ₩47,595 | ₩47,888 | -0.81% | 700 |
|---|
| 2026.07.17 | ₩47,052 | ₩48,636 | ₩47,045 | ₩48,636 | +3.37% | 1.8천 |
|---|
| 2026.07.16 | ₩48,174 | ₩48,174 | ₩48,174 | ₩48,174 | 0.00% | 200 |
|---|
| 2026.07.15 | ₩51,003 | ₩51,003 | ₩51,003 | ₩51,003 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩51,030 | ₩51,030 | ₩50,941 | ₩50,941 | -0.17% | 300 |
|---|
| 2026.07.13 | ₩50,694 | ₩50,694 | ₩49,380 | ₩49,480 | -2.39% | 1.3천 |
|---|
| 2026.07.10 | ₩51,781 | ₩51,781 | ₩50,882 | ₩51,408 | -0.72% | 700 |
|---|
| 2026.07.09 | ₩52,975 | ₩52,975 | ₩52,187 | ₩52,187 | -1.49% | 400 |
|---|
| 2026.07.08 | ₩50,748 | ₩51,270 | ₩50,748 | ₩51,270 | +1.03% | 800 |
|---|
| 2026.07.07 | ₩52,599 | ₩52,599 | ₩51,660 | ₩52,156 | -0.84% | 1천 |
|---|
| 2026.07.06 | ₩55,183 | ₩55,183 | ₩55,183 | ₩55,183 | 0.00% | 200 |
|---|
| 2026.07.02 | ₩56,811 | ₩56,811 | ₩53,028 | ₩53,941 | -5.05% | 1.3천 |
|---|
| 2026.07.01 | ₩59,011 | ₩59,011 | ₩56,801 | ₩56,801 | -3.75% | 400 |
|---|
| 2026.06.30 | ₩59,320 | ₩59,870 | ₩58,971 | ₩59,109 | -0.36% | 1천 |
|---|
| 2026.06.29 | ₩56,732 | ₩56,732 | ₩56,732 | ₩56,732 | 0.00% | 400 |
|---|
| 2026.06.26 | ₩54,973 | ₩54,973 | ₩54,702 | ₩54,702 | -0.49% | 600 |
|---|
| 2026.06.25 | ₩57,817 | ₩57,817 | ₩55,295 | ₩56,183 | -2.83% | 8.1천 |
|---|
| 2026.06.24 | ₩56,332 | ₩56,332 | ₩56,332 | ₩56,332 | 0.00% | 200 |
|---|
| 2026.06.23 | ₩58,394 | ₩58,716 | ₩57,054 | ₩57,054 | -2.29% | 2.1천 |
|---|
| 2026.06.22 | ₩59,843 | ₩60,956 | ₩59,843 | ₩60,931 | +1.82% | 1.1천 |
|---|
| 2026.06.18 | ₩57,690 | ₩59,840 | ₩57,690 | ₩59,840 | +3.73% | 1.2천 |
|---|
| 2026.06.17 | ₩57,992 | ₩58,683 | ₩56,888 | ₩56,888 | -1.90% | 5.3천 |
|---|
| 2026.06.16 | ₩57,283 | ₩57,283 | ₩57,283 | ₩57,283 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩59,669 | ₩59,669 | ₩57,066 | ₩57,709 | -3.28% | 6.4천 |
|---|
| 2026.06.12 | ₩57,375 | ₩57,375 | ₩57,214 | ₩57,253 | -0.21% | 1천 |
|---|
| 2026.06.11 | ₩54,169 | ₩56,273 | ₩54,169 | ₩56,273 | +3.89% | 500 |
|---|
| 2026.06.10 | ₩54,745 | ₩54,839 | ₩53,659 | ₩53,833 | -1.67% | 2.2천 |
|---|
| 2026.06.09 | ₩59,119 | ₩59,642 | ₩55,121 | ₩56,579 | -4.30% | 2.2천 |
|---|
| 2026.06.08 | ₩61,211 | ₩61,211 | ₩58,836 | ₩58,836 | -3.88% | 6.3천 |
|---|
| 2026.06.05 | ₩65,531 | ₩65,531 | ₩59,038 | ₩59,486 | -9.22% | 1.8천 |
|---|
| 2026.06.04 | ₩64,873 | ₩67,020 | ₩64,873 | ₩65,701 | +1.28% | 1.4천 |
|---|
| 2026.06.03 | ₩69,005 | ₩69,005 | ₩66,122 | ₩66,122 | -4.18% | 1.8천 |
|---|
| 2026.06.02 | ₩65,920 | ₩69,086 | ₩65,920 | ₩68,933 | +4.57% | 1.2천 |
|---|
| 2026.06.01 | ₩66,121 | ₩66,121 | ₩61,895 | ₩63,729 | -3.62% | 1.7천 |
|---|
| 2026.05.29 | ₩66,269 | ₩66,269 | ₩64,018 | ₩64,018 | -3.40% | 400 |
|---|
| 2026.05.28 | ₩65,947 | ₩66,926 | ₩65,947 | ₩66,085 | +0.21% | 1.5천 |
|---|
| 2026.05.27 | ₩64,484 | ₩66,214 | ₩64,484 | ₩66,214 | +2.68% | 500 |
|---|
| 2026.05.26 | ₩65,115 | ₩65,252 | ₩64,552 | ₩65,252 | +0.21% | 3천 |
|---|
| 2026.05.22 | ₩62,593 | ₩62,593 | ₩62,032 | ₩62,032 | -0.90% | 300 |
|---|
| 2026.05.21 | ₩61,815 | ₩61,815 | ₩61,359 | ₩61,359 | -0.74% | 500 |
|---|
| 2026.05.20 | ₩58,582 | ₩59,360 | ₩58,394 | ₩58,673 | +0.16% | 800 |
|---|
| 2026.05.19 | ₩54,363 | ₩56,416 | ₩54,363 | ₩56,032 | +3.07% | 2.3천 |
|---|
| 2026.05.18 | ₩59,239 | ₩59,239 | ₩57,522 | ₩57,522 | -2.90% | 1.2천 |
|---|
| 2026.05.15 | ₩58,405 | ₩60,110 | ₩58,405 | ₩60,110 | +2.92% | 1.1천 |
|---|
| 2026.05.14 | ₩58,475 | ₩60,228 | ₩58,475 | ₩60,228 | +3.00% | 1.7천 |
|---|
| 2026.05.13 | ₩57,824 | ₩59,473 | ₩57,811 | ₩59,473 | +2.85% | 800 |
|---|
| 2026.05.12 | ₩57,448 | ₩57,603 | ₩56,724 | ₩57,587 | +0.24% | 3.7천 |
|---|
| 2026.05.11 | ₩58,139 | ₩60,259 | ₩58,139 | ₩58,900 | +1.31% | 2.5천 |
|---|
| 2026.05.08 | ₩56,342 | ₩57,084 | ₩56,342 | ₩57,084 | +1.32% | 400 |
|---|
| 2026.05.07 | ₩55,760 | ₩55,760 | ₩54,531 | ₩54,594 | -2.09% | 2.5천 |
|---|
| 2026.05.06 | ₩55,564 | ₩55,793 | ₩55,503 | ₩55,793 | +0.41% | 1.5천 |
|---|
| 2026.05.05 | ₩55,201 | ₩55,966 | ₩55,201 | ₩55,864 | +1.20% | 1.8천 |
|---|
| 2026.05.04 | ₩53,753 | ₩53,753 | ₩53,287 | ₩53,287 | -0.87% | 1.4천 |
|---|
| 2026.05.01 | ₩53,592 | ₩54,182 | ₩52,130 | ₩53,700 | +0.20% | 1천 |
|---|
| 2026.04.30 | ₩52,680 | ₩53,391 | ₩52,680 | ₩53,361 | +1.29% | 600 |
|---|
| 2026.04.29 | ₩51,563 | ₩51,563 | ₩51,563 | ₩51,563 | 0.00% | 200 |
|---|
| 2026.04.28 | ₩51,955 | ₩51,955 | ₩51,097 | ₩51,240 | -1.38% | 1.1천 |
|---|
| 2026.04.27 | ₩53,162 | ₩53,162 | ₩52,104 | ₩52,818 | -0.65% | 800 |
|---|
| 2026.04.24 | ₩53,525 | ₩53,632 | ₩53,217 | ₩53,217 | -0.57% | 1.5천 |
|---|
| 2026.04.23 | ₩53,015 | ₩53,110 | ₩52,819 | ₩53,110 | +0.18% | 1.5천 |
|---|
| 2026.04.22 | ₩51,928 | ₩52,335 | ₩51,928 | ₩52,335 | +0.78% | 300 |
|---|
| 2026.04.21 | ₩50,976 | ₩51,378 | ₩49,767 | ₩49,767 | -2.37% | 1.7천 |
|---|
| 2026.04.20 | ₩49,715 | ₩50,192 | ₩49,715 | ₩50,080 | +0.73% | 900 |
|---|
| 2026.04.17 | ₩49,125 | ₩50,050 | ₩49,086 | ₩49,460 | +0.68% | 2.5만 |
|---|
| 2026.04.16 | ₩48,870 | ₩48,870 | ₩48,685 | ₩48,832 | -0.08% | 1.5천 |
|---|
| 2026.04.15 | ₩50,533 | ₩50,533 | ₩49,413 | ₩49,526 | -1.99% | 1.7천 |
|---|
| 2026.04.14 | ₩49,762 | ₩49,762 | ₩49,762 | ₩49,762 | 0.00% | 200 |
|---|
| 2026.04.13 | ₩48,816 | ₩49,017 | ₩48,423 | ₩48,423 | -0.81% | 2.2천 |
|---|
| 2026.04.10 | ₩48,508 | ₩48,508 | ₩48,131 | ₩48,131 | -0.78% | 800 |
|---|
| 2026.04.09 | ₩47,649 | ₩47,770 | ₩47,267 | ₩47,284 | -0.77% | 600 |
|---|
| 2026.04.08 | ₩46,831 | ₩47,206 | ₩46,428 | ₩46,727 | -0.22% | 800 |
|---|
| 2026.04.07 | ₩44,395 | ₩44,395 | ₩44,395 | ₩44,395 | 0.00% | 500 |
|---|
| 2026.04.06 | ₩45,664 | ₩45,664 | ₩45,476 | ₩45,476 | -0.41% | 300 |
|---|
| 2026.04.02 | ₩45,758 | ₩45,940 | ₩45,758 | ₩45,940 | +0.40% | 400 |
|---|
| 2026.04.01 | ₩46,951 | ₩47,448 | ₩46,756 | ₩46,756 | -0.42% | 4.9천 |
|---|
| 2026.03.31 | ₩44,188 | ₩46,063 | ₩44,188 | ₩46,063 | +4.24% | 600 |
|---|
| 2026.03.30 | ₩46,026 | ₩46,079 | ₩44,527 | ₩44,527 | -3.26% | 6.7천 |
|---|
| 2026.03.27 | ₩47,314 | ₩47,314 | ₩46,454 | ₩46,454 | -1.82% | 1.4천 |
|---|
| 2026.03.26 | ₩48,977 | ₩48,977 | ₩47,112 | ₩47,112 | -3.81% | 900 |
|---|
| 2026.03.25 | ₩49,286 | ₩49,608 | ₩48,863 | ₩49,180 | -0.22% | 800 |
|---|
| 2026.03.24 | ₩48,326 | ₩48,903 | ₩48,072 | ₩48,351 | +0.05% | 6.3천 |
|---|
| 2026.03.23 | ₩47,179 | ₩48,300 | ₩47,106 | ₩47,283 | +0.22% | 1.3만 |
|---|
| 2026.03.20 | ₩47,823 | ₩48,320 | ₩46,670 | ₩46,754 | -2.24% | 800 |
|---|
| 2026.03.19 | ₩46,562 | ₩48,335 | ₩46,562 | ₩48,335 | +3.81% | 1.4천 |
|---|
| 2026.03.18 | ₩48,870 | ₩49,286 | ₩47,823 | ₩47,987 | -1.81% | 7천 |
|---|
| 2026.03.17 | ₩48,883 | ₩48,883 | ₩48,883 | ₩48,883 | 0.00% | 300 |
|---|
| 2026.03.16 | ₩49,044 | ₩49,044 | ₩48,402 | ₩48,402 | -1.31% | 2.4천 |
|---|
| 2026.03.13 | ₩47,649 | ₩48,038 | ₩47,618 | ₩47,618 | -0.06% | 700 |
|---|
| 2026.03.12 | ₩48,085 | ₩48,085 | ₩47,696 | ₩47,696 | -0.81% | 800 |
|---|
| 2026.03.11 | ₩49,125 | ₩49,621 | ₩48,595 | ₩48,666 | -0.93% | 1.4천 |
|---|
| 2026.03.10 | ₩47,287 | ₩48,427 | ₩47,287 | ₩48,191 | +1.91% | 4.5천 |
|---|
| 2026.03.09 | ₩46,483 | ₩46,483 | ₩46,483 | ₩46,483 | 0.00% | 400 |
|---|
| 2026.03.06 | ₩45,610 | ₩45,610 | ₩45,254 | ₩45,254 | -0.78% | 400 |
|---|
| 2026.03.05 | ₩48,508 | ₩48,508 | ₩46,925 | ₩47,562 | -1.95% | 2.8천 |
|---|
| 2026.03.04 | ₩49,084 | ₩49,084 | ₩48,440 | ₩48,948 | -0.28% | 900 |
|---|
| 2026.03.03 | ₩47,573 | ₩47,931 | ₩47,569 | ₩47,758 | +0.39% | 1.1천 |
|---|
| 2026.03.02 | ₩47,523 | ₩49,196 | ₩47,434 | ₩49,196 | +3.52% | 6.1천 |
|---|
| 2026.02.27 | ₩48,756 | ₩49,004 | ₩47,327 | ₩48,006 | -1.54% | 2.2천 |
|---|
| 2026.02.26 | ₩50,500 | ₩51,231 | ₩50,500 | ₩51,231 | +1.45% | 2.7천 |
|---|
| 2026.02.25 | ₩53,840 | ₩54,343 | ₩53,358 | ₩53,358 | -0.89% | 1천 |
|---|
| 2026.02.24 | ₩51,566 | ₩53,368 | ₩51,566 | ₩53,368 | +3.49% | 1.8천 |
|---|
| 2026.02.23 | ₩52,358 | ₩52,358 | ₩51,935 | ₩52,026 | -0.63% | 700 |
|---|
| 2026.02.20 | ₩52,841 | ₩53,028 | ₩52,468 | ₩52,468 | -0.71% | 1.2천 |
|---|
| 2026.02.19 | ₩51,942 | ₩52,948 | ₩51,942 | ₩52,351 | +0.79% | 1천 |
|---|
| 2026.02.18 | ₩53,270 | ₩53,364 | ₩52,539 | ₩52,819 | -0.85% | 2천 |
|---|
| 2026.02.17 | ₩52,317 | ₩52,714 | ₩51,083 | ₩52,714 | +0.76% | 1.4천 |
|---|
| 2026.02.13 | ₩52,076 | ₩52,076 | ₩51,620 | ₩51,926 | -0.29% | 1.7천 |
|---|
| 2026.02.12 | ₩51,740 | ₩51,754 | ₩50,976 | ₩51,034 | -1.37% | 1.4천 |
|---|
| 2026.02.11 | ₩50,540 | ₩53,860 | ₩50,540 | ₩53,424 | +5.71% | 2.4천 |
|---|
| 2026.02.10 | ₩53,230 | ₩54,780 | ₩53,230 | ₩53,782 | +1.04% | 2.4만 |
|---|
| 2026.02.09 | ₩53,306 | ₩54,491 | ₩53,306 | ₩54,120 | +1.53% | 2.4천 |
|---|
| 2026.02.06 | ₩52,156 | ₩53,129 | ₩52,116 | ₩53,129 | +1.86% | 900 |
|---|
| 2026.02.05 | ₩50,610 | ₩50,610 | ₩50,610 | ₩50,610 | 0.00% | 400 |
|---|
| 2026.02.04 | ₩55,336 | ₩55,336 | ₩51,808 | ₩53,572 | -3.19% | 1.3천 |
|---|
| 2026.02.03 | ₩54,450 | ₩54,752 | ₩53,652 | ₩54,091 | -0.66% | 800 |
|---|
| 2026.02.02 | ₩52,921 | ₩53,317 | ₩52,887 | ₩52,887 | -0.06% | 800 |
|---|
| 2026.01.30 | ₩54,107 | ₩54,262 | ₩52,787 | ₩52,787 | -2.44% | 1.2천 |
|---|
| 2026.01.29 | ₩55,041 | ₩55,041 | ₩53,867 | ₩54,419 | -1.13% | 3.5천 |
|---|
| 2026.01.28 | ₩55,148 | ₩56,127 | ₩55,148 | ₩55,851 | +1.27% | 4.1천 |
|---|
| 2026.01.27 | ₩54,732 | ₩55,000 | ₩54,666 | ₩54,666 | -0.12% | 900 |
|---|
| 2026.01.26 | ₩54,276 | ₩54,276 | ₩52,855 | ₩53,392 | -1.63% | 3천 |
|---|
| 2026.01.23 | ₩54,672 | ₩55,134 | ₩54,330 | ₩54,340 | -0.61% | 3천 |
|---|
| 2026.01.22 | ₩53,645 | ₩55,000 | ₩53,645 | ₩54,359 | +1.33% | 3.5천 |
|---|
| 2026.01.21 | ₩53,079 | ₩53,079 | ₩50,899 | ₩52,437 | -1.21% | 1천 |
|---|
| 2026.01.20 | ₩52,290 | ₩53,169 | ₩52,143 | ₩52,209 | -0.16% | 1.7천 |
|---|
| 2026.01.16 | ₩52,720 | ₩53,619 | ₩52,501 | ₩53,386 | +1.26% | 3.4천 |
|---|
| 2026.01.15 | ₩52,814 | ₩53,297 | ₩52,814 | ₩52,831 | +0.03% | 600 |
|---|
| 2026.01.14 | ₩52,559 | ₩53,256 | ₩52,317 | ₩52,354 | -0.39% | 2천 |
|---|
| 2026.01.13 | ₩52,519 | ₩53,444 | ₩52,337 | ₩52,337 | -0.34% | 3천 |
|---|
| 2026.01.12 | ₩50,198 | ₩52,451 | ₩50,198 | ₩51,743 | +3.08% | 2.2천 |
|---|
| 2026.01.09 | ₩49,527 | ₩50,061 | ₩49,393 | ₩50,061 | +1.08% | 1.8천 |
|---|
| 2026.01.08 | ₩50,104 | ₩50,104 | ₩49,312 | ₩49,380 | -1.45% | 2.1천 |
|---|
| 2026.01.07 | ₩49,869 | ₩49,869 | ₩49,589 | ₩49,589 | -0.56% | 1.5천 |
|---|
| 2026.01.06 | ₩50,560 | ₩50,867 | ₩50,560 | ₩50,867 | +0.61% | 700 |
|---|
| 2026.01.05 | ₩51,070 | ₩51,070 | ₩50,332 | ₩50,345 | -1.42% | 5.9천 |
|---|
| 2026.01.02 | ₩50,064 | ₩50,332 | ₩50,064 | ₩50,332 | +0.54% | 2.9천 |
|---|
| 2025.12.31 | ₩47,475 | ₩47,475 | ₩46,777 | ₩47,241 | -0.49% | 900 |
|---|
| 2025.12.30 | ₩48,467 | ₩48,642 | ₩47,539 | ₩47,539 | -1.92% | 7.2천 |
|---|
| 2025.12.29 | ₩48,199 | ₩48,569 | ₩48,038 | ₩48,336 | +0.28% | 1.2만 |
|---|
| 2025.12.26 | ₩50,251 | ₩50,251 | ₩48,930 | ₩49,150 | -2.19% | 1.2천 |
|---|
| 2025.12.24 | ₩49,151 | ₩49,715 | ₩48,870 | ₩49,500 | +0.71% | 2천 |
|---|
| 2025.12.23 | ₩50,882 | ₩50,962 | ₩49,715 | ₩49,884 | -1.96% | 7.6천 |
|---|
| 2025.12.22 | ₩49,903 | ₩51,150 | ₩49,903 | ₩50,691 | +1.58% | 7.8천 |
|---|
| 2025.12.19 | ₩49,688 | ₩49,904 | ₩49,437 | ₩49,437 | -0.50% | 1.8천 |
|---|
| 2025.12.18 | ₩49,151 | ₩49,366 | ₩48,741 | ₩48,741 | -0.84% | 1.6천 |
|---|
| 2025.12.17 | ₩49,554 | ₩49,554 | ₩47,310 | ₩47,310 | -4.53% | 1.9천 |
|---|
| 2025.12.16 | ₩48,266 | ₩49,286 | ₩48,172 | ₩49,259 | +2.06% | 1.9천 |
|---|
| 2025.12.15 | ₩48,360 | ₩48,803 | ₩48,347 | ₩48,675 | +0.65% | 2.2천 |
|---|
| 2025.12.12 | ₩52,156 | ₩52,156 | ₩49,534 | ₩49,534 | -5.03% | 2.9천 |
|---|
| 2025.12.11 | ₩50,734 | ₩52,230 | ₩50,117 | ₩52,230 | +2.95% | 5.1천 |
|---|
| 2025.12.10 | ₩51,083 | ₩51,083 | ₩49,473 | ₩51,046 | -0.07% | 1.1천 |
|---|
| 2025.12.09 | ₩49,272 | ₩50,526 | ₩49,272 | ₩50,092 | +1.66% | 4.2천 |
|---|
| 2025.12.08 | ₩50,064 | ₩50,064 | ₩48,830 | ₩49,316 | -1.49% | 2.3천 |
|---|
| 2025.12.05 | ₩49,366 | ₩49,836 | ₩49,118 | ₩49,553 | +0.38% | 2.3천 |
|---|
| 2025.12.04 | ₩48,132 | ₩49,225 | ₩48,132 | ₩49,225 | +2.27% | 1천 |
|---|
| 2025.12.03 | ₩46,643 | ₩47,430 | ₩46,643 | ₩47,430 | +1.69% | 4.2천 |
|---|
| 2025.12.02 | ₩47,285 | ₩47,285 | ₩46,455 | ₩47,244 | -0.09% | 3.3천 |
|---|
| 2025.12.01 | ₩47,264 | ₩47,579 | ₩46,807 | ₩46,807 | -0.97% | 4.5천 |
|---|
| 2025.11.28 | ₩46,346 | ₩48,293 | ₩46,346 | ₩47,958 | +3.48% | 3.2천 |
|---|
| 2025.11.26 | ₩45,342 | ₩46,749 | ₩45,342 | ₩46,749 | +3.10% | 700 |
|---|
| 2025.11.25 | ₩44,631 | ₩44,918 | ₩43,816 | ₩44,918 | +0.64% | 1.5천 |
|---|
| 2025.11.24 | ₩43,343 | ₩44,322 | ₩43,041 | ₩44,267 | +2.13% | 1.9천 |
|---|
| 2025.11.21 | ₩42,229 | ₩42,716 | ₩42,203 | ₩42,716 | +1.15% | 1.1천 |
|---|
| 2025.11.20 | ₩47,059 | ₩47,059 | ₩42,448 | ₩42,448 | -9.80% | 3.2천 |
|---|
| 2025.11.19 | ₩45,888 | ₩45,888 | ₩45,379 | ₩45,379 | -1.11% | 800 |
|---|
| 2025.11.18 | ₩45,047 | ₩45,736 | ₩44,778 | ₩45,562 | +1.14% | 5.1천 |
|---|
| 2025.11.17 | ₩48,320 | ₩48,320 | ₩45,369 | ₩46,164 | -4.46% | 3.8만 |
|---|
| 2025.11.14 | ₩45,744 | ₩48,923 | ₩45,744 | ₩47,872 | +4.65% | 1.4만 |
|---|
| 2025.11.13 | ₩50,667 | ₩50,667 | ₩46,495 | ₩46,887 | -7.46% | 1.1만 |
|---|
| 2025.11.12 | ₩52,894 | ₩52,894 | ₩49,762 | ₩50,547 | -4.44% | 6.2천 |
|---|
| 2025.11.11 | ₩52,612 | ₩52,639 | ₩51,740 | ₩52,151 | -0.88% | 7.3천 |
|---|
| 2025.11.10 | ₩53,431 | ₩55,027 | ₩52,545 | ₩54,155 | +1.36% | 9.5천 |
|---|
| 2025.11.07 | ₩49,312 | ₩51,633 | ₩48,078 | ₩51,388 | +4.21% | 8.4천 |
|---|
| 2025.11.06 | ₩53,055 | ₩53,055 | ₩50,374 | ₩50,863 | -4.13% | 1.2만 |
|---|
| 2025.11.05 | ₩49,970 | ₩53,162 | ₩49,970 | ₩52,398 | +4.86% | 1.6만 |
|---|
| 2025.11.04 | ₩50,775 | ₩50,775 | ₩49,076 | ₩49,076 | -3.34% | 7천 |
|---|
| 2025.11.03 | ₩52,143 | ₩52,331 | ₩51,620 | ₩51,687 | -0.87% | 1.1만 |
|---|
| 2025.10.31 | ₩50,882 | ₩51,620 | ₩50,117 | ₩51,499 | +1.21% | 6.4천 |
|---|
| 2025.10.30 | ₩50,359 | ₩50,359 | ₩49,133 | ₩49,177 | -2.35% | 6천 |
|---|
| 2025.10.29 | ₩49,634 | ₩51,821 | ₩49,581 | ₩50,694 | +2.14% | 7.9천 |
|---|
| 2025.10.28 | ₩48,776 | ₩48,954 | ₩48,355 | ₩48,355 | -0.86% | 3.3천 |
|---|
| 2025.10.27 | ₩48,803 | ₩49,151 | ₩48,760 | ₩48,760 | -0.09% | 4.1천 |
|---|
| 2025.10.24 | ₩48,306 | ₩48,856 | ₩48,306 | ₩48,512 | +0.42% | 1.5천 |
|---|
| 2025.10.23 | ₩45,945 | ₩46,522 | ₩45,945 | ₩46,416 | +1.02% | 1.2천 |
|---|
| 2025.10.22 | ₩47,756 | ₩47,756 | ₩44,215 | ₩45,827 | -4.04% | 4.2천 |
|---|
| 2025.10.21 | ₩47,831 | ₩48,729 | ₩47,636 | ₩48,007 | +0.37% | 1.6천 |
|---|
| 2025.10.20 | ₩49,608 | ₩49,608 | ₩48,736 | ₩48,855 | -1.52% | 6.8천 |
|---|
| 2025.10.17 | ₩48,977 | ₩48,977 | ₩47,716 | ₩48,187 | -1.61% | 2.5천 |
|---|
| 2025.10.16 | ₩51,633 | ₩51,633 | ₩49,272 | ₩49,471 | -4.19% | 2.2천 |
|---|
| 2025.10.15 | ₩51,700 | ₩52,384 | ₩50,453 | ₩51,338 | -0.70% | 1.2만 |
|---|
| 2025.10.14 | ₩46,656 | ₩49,856 | ₩46,656 | ₩49,180 | +5.41% | 2천 |
|---|
| 2025.10.13 | ₩47,300 | ₩47,727 | ₩46,871 | ₩47,216 | -0.18% | 4.7천 |
|---|
| 2025.10.10 | ₩45,905 | ₩45,905 | ₩43,494 | ₩43,494 | -5.25% | 1.2천 |
|---|