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 | ₩41,073 | ₩41,073 | ₩41,073 | ₩41,073 | 0.00% | 100 |
| 2026.10.08 | ₩40,934 | ₩40,934 | ₩40,868 | ₩40,868 | -0.16% | 400 |
| 2026.10.07 | ₩41,574 | ₩41,811 | ₩41,574 | ₩41,811 | +0.57% | 300 |
| 2026.10.06 | ₩42,876 | ₩42,876 | ₩42,875 | ₩42,875 | -0.00% | 300 |
| 2026.10.05 | ₩41,831 | ₩41,831 | ₩41,831 | ₩41,831 | 0.00% | 500 |
| 2026.10.02 | ₩41,782 | ₩41,996 | ₩41,782 | ₩41,996 | +0.51% | 200 |
| 2026.10.01 | ₩40,822 | ₩40,975 | ₩40,822 | ₩40,975 | +0.37% | 200 |
| 2026.09.30 | ₩41,533 | ₩41,533 | ₩41,244 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,244 |
| -0.70% |
| 500 |
| 2026.09.29 | ₩40,594 | ₩41,351 | ₩40,594 | ₩41,351 | +1.86% | 1.9천 |
|---|
| 2026.09.28 | ₩40,588 | ₩40,588 | ₩40,378 | ₩40,378 | -0.52% | 200 |
|---|
| 2026.09.25 | ₩41,520 | ₩41,684 | ₩41,520 | ₩41,684 | +0.39% | 700 |
|---|
| 2026.09.24 | ₩41,587 | ₩41,587 | ₩41,124 | ₩41,124 | -1.11% | 100 |
|---|
| 2026.09.23 | ₩43,063 | ₩43,116 | ₩42,356 | ₩42,356 | -1.64% | 1.2천 |
|---|
| 2026.09.22 | ₩43,197 | ₩43,716 | ₩43,197 | ₩43,716 | +1.20% | 4.8천 |
|---|
| 2026.09.21 | ₩42,915 | ₩43,429 | ₩42,915 | ₩43,429 | +1.20% | 500 |
|---|
| 2026.09.18 | ₩42,840 | ₩42,840 | ₩42,840 | ₩42,840 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩43,599 | ₩43,599 | ₩43,244 | ₩43,244 | -0.82% | 400 |
|---|
| 2026.09.16 | ₩41,587 | ₩41,587 | ₩41,556 | ₩41,556 | -0.07% | 300 |
|---|
| 2026.09.15 | ₩42,392 | ₩42,392 | ₩41,986 | ₩41,986 | -0.96% | 200 |
|---|
| 2026.09.14 | ₩42,191 | ₩42,352 | ₩42,191 | ₩42,238 | +0.11% | 1천 |
|---|
| 2026.09.11 | ₩43,555 | ₩43,555 | ₩43,555 | ₩43,555 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩43,299 | ₩43,299 | ₩43,299 | ₩43,299 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩44,404 | ₩44,431 | ₩44,361 | ₩44,361 | -0.10% | 2.5천 |
|---|
| 2026.09.08 | ₩43,787 | ₩45,420 | ₩43,787 | ₩45,420 | +3.73% | 100 |
|---|
| 2026.09.04 | ₩43,450 | ₩43,450 | ₩43,450 | ₩43,450 | 0.00% | 300 |
|---|
| 2026.09.03 | ₩41,654 | ₩42,903 | ₩41,654 | ₩42,903 | +3.00% | 2.9천 |
|---|
| 2026.09.02 | ₩41,580 | ₩41,681 | ₩41,580 | ₩41,673 | +0.22% | 600 |
|---|
| 2026.09.01 | ₩41,672 | ₩41,924 | ₩41,669 | ₩41,924 | +0.61% | 1.1천 |
|---|
| 2026.08.31 | ₩42,660 | ₩42,660 | ₩42,145 | ₩42,145 | -1.21% | 900 |
|---|
| 2026.08.28 | ₩43,358 | ₩43,358 | ₩43,138 | ₩43,138 | -0.51% | 400 |
|---|
| 2026.08.27 | ₩44,552 | ₩44,565 | ₩44,552 | ₩44,565 | +0.03% | 300 |
|---|
| 2026.08.26 | ₩44,015 | ₩44,196 | ₩43,760 | ₩44,196 | +0.41% | 400 |
|---|
| 2026.08.25 | ₩43,948 | ₩44,348 | ₩43,854 | ₩44,348 | +0.91% | 2.2천 |
|---|
| 2026.08.24 | ₩44,270 | ₩44,270 | ₩43,526 | ₩43,903 | -0.83% | 800 |
|---|
| 2026.08.21 | ₩44,713 | ₩45,290 | ₩44,615 | ₩44,615 | -0.22% | 600 |
|---|
| 2026.08.20 | ₩44,585 | ₩44,585 | ₩44,585 | ₩44,585 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩45,558 | ₩45,958 | ₩45,558 | ₩45,958 | +0.88% | 400 |
|---|
| 2026.08.18 | ₩45,880 | ₩45,880 | ₩45,550 | ₩45,550 | -0.72% | 400 |
|---|
| 2026.08.17 | ₩48,483 | ₩48,483 | ₩47,295 | ₩47,295 | -2.45% | 300 |
|---|
| 2026.08.14 | ₩48,281 | ₩48,335 | ₩47,624 | ₩47,891 | -0.81% | 1.2천 |
|---|
| 2026.08.13 | ₩48,295 | ₩48,295 | ₩47,263 | ₩47,263 | -2.14% | 100 |
|---|
| 2026.08.12 | ₩48,898 | ₩48,898 | ₩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 | ₩46,795 | ₩46,795 | -0.37% | 200 |
|---|
| 2026.08.07 | ₩47,530 | ₩47,762 | ₩47,141 | ₩47,762 | +0.49% | 500 |
|---|
| 2026.08.06 | ₩46,564 | ₩46,586 | ₩46,564 | ₩46,586 | +0.05% | 500 |
|---|
| 2026.08.05 | ₩47,376 | ₩47,376 | ₩47,376 | ₩47,376 | 0.00% | 200 |
|---|
| 2026.08.04 | ₩48,711 | ₩49,180 | ₩48,711 | ₩49,100 | +0.80% | 700 |
|---|
| 2026.08.03 | ₩47,315 | ₩47,315 | ₩46,604 | ₩47,000 | -0.67% | 1.2천 |
|---|
| 2026.07.31 | ₩45,598 | ₩45,598 | ₩45,260 | ₩45,260 | -0.74% | 400 |
|---|
| 2026.07.30 | ₩45,357 | ₩45,357 | ₩43,465 | ₩45,239 | -0.26% | 2천 |
|---|
| 2026.07.29 | ₩42,781 | ₩42,781 | ₩41,990 | ₩41,990 | -1.85% | 1.5천 |
|---|
| 2026.07.28 | ₩43,599 | ₩43,599 | ₩43,009 | ₩43,497 | -0.23% | 2.9천 |
|---|
| 2026.07.27 | ₩45,209 | ₩45,677 | ₩44,914 | ₩45,677 | +1.04% | 1.2천 |
|---|
| 2026.07.24 | ₩46,068 | ₩46,068 | ₩45,342 | ₩45,342 | -1.58% | 1천 |
|---|
| 2026.07.23 | ₩47,718 | ₩47,798 | ₩47,649 | ₩47,649 | -0.14% | 300 |
|---|
| 2026.07.22 | ₩48,641 | ₩48,641 | ₩48,641 | ₩48,641 | 0.00% | 200 |
|---|
| 2026.07.21 | ₩49,180 | ₩49,309 | ₩49,180 | ₩49,309 | +0.26% | 400 |
|---|
| 2026.07.20 | ₩48,281 | ₩48,281 | ₩47,597 | ₩47,890 | -0.81% | 700 |
|---|
| 2026.07.17 | ₩47,054 | ₩48,638 | ₩47,047 | ₩48,638 | +3.37% | 1.8천 |
|---|
| 2026.07.16 | ₩48,175 | ₩48,175 | ₩48,175 | ₩48,175 | 0.00% | 200 |
|---|
| 2026.07.15 | ₩51,005 | ₩51,005 | ₩51,005 | ₩51,005 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩51,031 | ₩51,031 | ₩50,943 | ₩50,943 | -0.17% | 300 |
|---|
| 2026.07.13 | ₩50,696 | ₩50,696 | ₩49,381 | ₩49,482 | -2.39% | 1.3천 |
|---|
| 2026.07.10 | ₩51,783 | ₩51,783 | ₩50,884 | ₩51,410 | -0.72% | 700 |
|---|
| 2026.07.09 | ₩52,977 | ₩52,977 | ₩52,189 | ₩52,189 | -1.49% | 400 |
|---|
| 2026.07.08 | ₩50,750 | ₩51,272 | ₩50,750 | ₩51,272 | +1.03% | 800 |
|---|
| 2026.07.07 | ₩52,601 | ₩52,601 | ₩51,662 | ₩52,158 | -0.84% | 1천 |
|---|
| 2026.07.06 | ₩55,185 | ₩55,185 | ₩55,185 | ₩55,185 | 0.00% | 200 |
|---|
| 2026.07.02 | ₩56,813 | ₩56,813 | ₩53,030 | ₩53,943 | -5.05% | 1.3천 |
|---|
| 2026.07.01 | ₩59,013 | ₩59,013 | ₩56,803 | ₩56,803 | -3.75% | 400 |
|---|
| 2026.06.30 | ₩59,322 | ₩59,872 | ₩58,973 | ₩59,111 | -0.36% | 1천 |
|---|
| 2026.06.29 | ₩56,734 | ₩56,734 | ₩56,734 | ₩56,734 | 0.00% | 400 |
|---|
| 2026.06.26 | ₩54,975 | ₩54,975 | ₩54,705 | ₩54,705 | -0.49% | 600 |
|---|
| 2026.06.25 | ₩57,820 | ₩57,820 | ₩55,297 | ₩56,186 | -2.83% | 8.1천 |
|---|
| 2026.06.24 | ₩56,334 | ₩56,334 | ₩56,334 | ₩56,334 | 0.00% | 200 |
|---|
| 2026.06.23 | ₩58,396 | ₩58,718 | ₩57,056 | ₩57,056 | -2.29% | 2.1천 |
|---|
| 2026.06.22 | ₩59,845 | ₩60,959 | ₩59,845 | ₩60,933 | +1.82% | 1.1천 |
|---|
| 2026.06.18 | ₩57,692 | ₩59,843 | ₩57,692 | ₩59,843 | +3.73% | 1.2천 |
|---|
| 2026.06.17 | ₩57,994 | ₩58,685 | ₩56,890 | ₩56,890 | -1.90% | 5.3천 |
|---|
| 2026.06.16 | ₩57,286 | ₩57,286 | ₩57,286 | ₩57,286 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩59,671 | ₩59,671 | ₩57,068 | ₩57,711 | -3.28% | 6.4천 |
|---|
| 2026.06.12 | ₩57,377 | ₩57,377 | ₩57,216 | ₩57,255 | -0.21% | 1천 |
|---|
| 2026.06.11 | ₩54,171 | ₩56,275 | ₩54,171 | ₩56,275 | +3.89% | 500 |
|---|
| 2026.06.10 | ₩54,747 | ₩54,841 | ₩53,661 | ₩53,835 | -1.67% | 2.2천 |
|---|
| 2026.06.09 | ₩59,121 | ₩59,644 | ₩55,123 | ₩56,581 | -4.30% | 2.2천 |
|---|
| 2026.06.08 | ₩61,214 | ₩61,214 | ₩58,838 | ₩58,838 | -3.88% | 6.3천 |
|---|
| 2026.06.05 | ₩65,533 | ₩65,533 | ₩59,040 | ₩59,488 | -9.22% | 1.8천 |
|---|
| 2026.06.04 | ₩64,876 | ₩67,022 | ₩64,876 | ₩65,704 | +1.28% | 1.4천 |
|---|
| 2026.06.03 | ₩69,008 | ₩69,008 | ₩66,125 | ₩66,125 | -4.18% | 1.8천 |
|---|
| 2026.06.02 | ₩65,922 | ₩69,088 | ₩65,922 | ₩68,935 | +4.57% | 1.2천 |
|---|
| 2026.06.01 | ₩66,124 | ₩66,124 | ₩61,898 | ₩63,732 | -3.62% | 1.7천 |
|---|
| 2026.05.29 | ₩66,271 | ₩66,271 | ₩64,020 | ₩64,020 | -3.40% | 400 |
|---|
| 2026.05.28 | ₩65,949 | ₩66,928 | ₩65,949 | ₩66,087 | +0.21% | 1.5천 |
|---|
| 2026.05.27 | ₩64,487 | ₩66,216 | ₩64,487 | ₩66,216 | +2.68% | 500 |
|---|
| 2026.05.26 | ₩65,117 | ₩65,254 | ₩64,554 | ₩65,254 | +0.21% | 3천 |
|---|
| 2026.05.22 | ₩62,595 | ₩62,595 | ₩62,035 | ₩62,035 | -0.90% | 300 |
|---|
| 2026.05.21 | ₩61,817 | ₩61,817 | ₩61,361 | ₩61,361 | -0.74% | 500 |
|---|
| 2026.05.20 | ₩58,584 | ₩59,362 | ₩58,396 | ₩58,675 | +0.16% | 800 |
|---|
| 2026.05.19 | ₩54,365 | ₩56,418 | ₩54,365 | ₩56,034 | +3.07% | 2.3천 |
|---|
| 2026.05.18 | ₩59,242 | ₩59,242 | ₩57,524 | ₩57,524 | -2.90% | 1.2천 |
|---|
| 2026.05.15 | ₩58,407 | ₩60,112 | ₩58,407 | ₩60,112 | +2.92% | 1.1천 |
|---|
| 2026.05.14 | ₩58,477 | ₩60,230 | ₩58,477 | ₩60,230 | +3.00% | 1.7천 |
|---|
| 2026.05.13 | ₩57,826 | ₩59,475 | ₩57,813 | ₩59,475 | +2.85% | 800 |
|---|
| 2026.05.12 | ₩57,451 | ₩57,605 | ₩56,726 | ₩57,589 | +0.24% | 3.7천 |
|---|
| 2026.05.11 | ₩58,141 | ₩60,261 | ₩58,141 | ₩58,902 | +1.31% | 2.5천 |
|---|
| 2026.05.08 | ₩56,344 | ₩57,086 | ₩56,344 | ₩57,086 | +1.32% | 400 |
|---|
| 2026.05.07 | ₩55,762 | ₩55,762 | ₩54,533 | ₩54,596 | -2.09% | 2.5천 |
|---|
| 2026.05.06 | ₩55,566 | ₩55,795 | ₩55,505 | ₩55,795 | +0.41% | 1.5천 |
|---|
| 2026.05.05 | ₩55,204 | ₩55,968 | ₩55,204 | ₩55,866 | +1.20% | 1.8천 |
|---|
| 2026.05.04 | ₩53,755 | ₩53,755 | ₩53,289 | ₩53,289 | -0.87% | 1.4천 |
|---|
| 2026.05.01 | ₩53,594 | ₩54,184 | ₩52,131 | ₩53,702 | +0.20% | 1천 |
|---|
| 2026.04.30 | ₩52,681 | ₩53,392 | ₩52,681 | ₩53,363 | +1.29% | 600 |
|---|
| 2026.04.29 | ₩51,565 | ₩51,565 | ₩51,565 | ₩51,565 | 0.00% | 200 |
|---|
| 2026.04.28 | ₩51,957 | ₩51,957 | ₩51,098 | ₩51,242 | -1.38% | 1.1천 |
|---|
| 2026.04.27 | ₩53,164 | ₩53,164 | ₩52,106 | ₩52,820 | -0.65% | 800 |
|---|
| 2026.04.24 | ₩53,527 | ₩53,634 | ₩53,219 | ₩53,219 | -0.57% | 1.5천 |
|---|
| 2026.04.23 | ₩53,017 | ₩53,112 | ₩52,821 | ₩53,112 | +0.18% | 1.5천 |
|---|
| 2026.04.22 | ₩51,930 | ₩52,337 | ₩51,930 | ₩52,337 | +0.78% | 300 |
|---|
| 2026.04.21 | ₩50,978 | ₩51,380 | ₩49,769 | ₩49,769 | -2.37% | 1.7천 |
|---|
| 2026.04.20 | ₩49,717 | ₩50,194 | ₩49,717 | ₩50,082 | +0.73% | 900 |
|---|
| 2026.04.17 | ₩49,126 | ₩50,052 | ₩49,088 | ₩49,462 | +0.68% | 2.5만 |
|---|
| 2026.04.16 | ₩48,872 | ₩48,872 | ₩48,686 | ₩48,834 | -0.08% | 1.5천 |
|---|
| 2026.04.15 | ₩50,535 | ₩50,535 | ₩49,415 | ₩49,528 | -1.99% | 1.7천 |
|---|
| 2026.04.14 | ₩49,764 | ₩49,764 | ₩49,764 | ₩49,764 | 0.00% | 200 |
|---|
| 2026.04.13 | ₩48,818 | ₩49,019 | ₩48,425 | ₩48,425 | -0.81% | 2.2천 |
|---|
| 2026.04.10 | ₩48,509 | ₩48,509 | ₩48,132 | ₩48,132 | -0.78% | 800 |
|---|
| 2026.04.09 | ₩47,651 | ₩47,772 | ₩47,268 | ₩47,286 | -0.77% | 600 |
|---|
| 2026.04.08 | ₩46,832 | ₩47,208 | ₩46,430 | ₩46,729 | -0.22% | 800 |
|---|
| 2026.04.07 | ₩44,396 | ₩44,396 | ₩44,396 | ₩44,396 | 0.00% | 500 |
|---|
| 2026.04.06 | ₩45,665 | ₩45,665 | ₩45,478 | ₩45,478 | -0.41% | 300 |
|---|
| 2026.04.02 | ₩45,759 | ₩45,942 | ₩45,759 | ₩45,942 | +0.40% | 400 |
|---|
| 2026.04.01 | ₩46,953 | ₩47,450 | ₩46,757 | ₩46,757 | -0.42% | 4.9천 |
|---|
| 2026.03.31 | ₩44,190 | ₩46,065 | ₩44,190 | ₩46,065 | +4.24% | 600 |
|---|
| 2026.03.30 | ₩46,028 | ₩46,081 | ₩44,529 | ₩44,529 | -3.26% | 6.7천 |
|---|
| 2026.03.27 | ₩47,315 | ₩47,315 | ₩46,455 | ₩46,455 | -1.82% | 1.4천 |
|---|
| 2026.03.26 | ₩48,979 | ₩48,979 | ₩47,114 | ₩47,114 | -3.81% | 900 |
|---|
| 2026.03.25 | ₩49,287 | ₩49,609 | ₩48,865 | ₩49,181 | -0.22% | 800 |
|---|
| 2026.03.24 | ₩48,328 | ₩48,905 | ₩48,073 | ₩48,352 | +0.05% | 6.3천 |
|---|
| 2026.03.23 | ₩47,181 | ₩48,301 | ₩47,107 | ₩47,285 | +0.22% | 1.3만 |
|---|
| 2026.03.20 | ₩47,825 | ₩48,322 | ₩46,671 | ₩46,756 | -2.24% | 800 |
|---|
| 2026.03.19 | ₩46,564 | ₩48,336 | ₩46,564 | ₩48,336 | +3.81% | 1.4천 |
|---|
| 2026.03.18 | ₩48,872 | ₩49,287 | ₩47,825 | ₩47,989 | -1.81% | 7천 |
|---|
| 2026.03.17 | ₩48,885 | ₩48,885 | ₩48,885 | ₩48,885 | 0.00% | 300 |
|---|
| 2026.03.16 | ₩49,046 | ₩49,046 | ₩48,403 | ₩48,403 | -1.31% | 2.4천 |
|---|
| 2026.03.13 | ₩47,651 | ₩48,040 | ₩47,620 | ₩47,620 | -0.06% | 700 |
|---|
| 2026.03.12 | ₩48,087 | ₩48,087 | ₩47,698 | ₩47,698 | -0.81% | 800 |
|---|
| 2026.03.11 | ₩49,126 | ₩49,623 | ₩48,597 | ₩48,668 | -0.93% | 1.4천 |
|---|
| 2026.03.10 | ₩47,289 | ₩48,429 | ₩47,289 | ₩48,193 | +1.91% | 4.5천 |
|---|
| 2026.03.09 | ₩46,485 | ₩46,485 | ₩46,485 | ₩46,485 | 0.00% | 400 |
|---|
| 2026.03.06 | ₩45,612 | ₩45,612 | ₩45,256 | ₩45,256 | -0.78% | 400 |
|---|
| 2026.03.05 | ₩48,509 | ₩48,509 | ₩46,926 | ₩47,564 | -1.95% | 2.8천 |
|---|
| 2026.03.04 | ₩49,086 | ₩49,086 | ₩48,442 | ₩48,949 | -0.28% | 900 |
|---|
| 2026.03.03 | ₩47,574 | ₩47,933 | ₩47,570 | ₩47,759 | +0.39% | 1.1천 |
|---|
| 2026.03.02 | ₩47,525 | ₩49,198 | ₩47,436 | ₩49,198 | +3.52% | 6.1천 |
|---|
| 2026.02.27 | ₩48,758 | ₩49,006 | ₩47,329 | ₩48,008 | -1.54% | 2.2천 |
|---|
| 2026.02.26 | ₩50,502 | ₩51,233 | ₩50,502 | ₩51,233 | +1.45% | 2.7천 |
|---|
| 2026.02.25 | ₩53,842 | ₩54,345 | ₩53,360 | ₩53,360 | -0.89% | 1천 |
|---|
| 2026.02.24 | ₩51,568 | ₩53,370 | ₩51,568 | ₩53,370 | +3.49% | 1.8천 |
|---|
| 2026.02.23 | ₩52,360 | ₩52,360 | ₩51,937 | ₩52,028 | -0.63% | 700 |
|---|
| 2026.02.20 | ₩52,842 | ₩53,030 | ₩52,470 | ₩52,470 | -0.71% | 1.2천 |
|---|
| 2026.02.19 | ₩51,944 | ₩52,950 | ₩51,944 | ₩52,353 | +0.79% | 1천 |
|---|
| 2026.02.18 | ₩53,272 | ₩53,366 | ₩52,541 | ₩52,821 | -0.85% | 2천 |
|---|
| 2026.02.17 | ₩52,319 | ₩52,716 | ₩51,085 | ₩52,716 | +0.76% | 1.4천 |
|---|
| 2026.02.13 | ₩52,078 | ₩52,078 | ₩51,622 | ₩51,928 | -0.29% | 1.7천 |
|---|
| 2026.02.12 | ₩51,742 | ₩51,756 | ₩50,978 | ₩51,035 | -1.37% | 1.4천 |
|---|
| 2026.02.11 | ₩50,542 | ₩53,862 | ₩50,542 | ₩53,426 | +5.71% | 2.4천 |
|---|
| 2026.02.10 | ₩53,232 | ₩54,782 | ₩53,232 | ₩53,784 | +1.04% | 2.4만 |
|---|
| 2026.02.09 | ₩53,308 | ₩54,493 | ₩53,308 | ₩54,122 | +1.53% | 2.4천 |
|---|
| 2026.02.06 | ₩52,158 | ₩53,131 | ₩52,118 | ₩53,131 | +1.86% | 900 |
|---|
| 2026.02.05 | ₩50,612 | ₩50,612 | ₩50,612 | ₩50,612 | 0.00% | 400 |
|---|
| 2026.02.04 | ₩55,338 | ₩55,338 | ₩51,810 | ₩53,574 | -3.19% | 1.3천 |
|---|
| 2026.02.03 | ₩54,452 | ₩54,754 | ₩53,654 | ₩54,093 | -0.66% | 800 |
|---|
| 2026.02.02 | ₩52,923 | ₩53,319 | ₩52,889 | ₩52,889 | -0.06% | 800 |
|---|
| 2026.01.30 | ₩54,109 | ₩54,264 | ₩52,789 | ₩52,789 | -2.44% | 1.2천 |
|---|
| 2026.01.29 | ₩55,043 | ₩55,043 | ₩53,869 | ₩54,421 | -1.13% | 3.5천 |
|---|
| 2026.01.28 | ₩55,150 | ₩56,129 | ₩55,150 | ₩55,853 | +1.27% | 4.1천 |
|---|
| 2026.01.27 | ₩54,734 | ₩55,002 | ₩54,668 | ₩54,668 | -0.12% | 900 |
|---|
| 2026.01.26 | ₩54,278 | ₩54,278 | ₩52,857 | ₩53,394 | -1.63% | 3천 |
|---|
| 2026.01.23 | ₩54,674 | ₩55,136 | ₩54,332 | ₩54,342 | -0.61% | 3천 |
|---|
| 2026.01.22 | ₩53,647 | ₩55,002 | ₩53,647 | ₩54,361 | +1.33% | 3.5천 |
|---|
| 2026.01.21 | ₩53,081 | ₩53,081 | ₩50,901 | ₩52,439 | -1.21% | 1천 |
|---|
| 2026.01.20 | ₩52,292 | ₩53,171 | ₩52,145 | ₩52,211 | -0.16% | 1.7천 |
|---|
| 2026.01.16 | ₩52,722 | ₩53,621 | ₩52,503 | ₩53,388 | +1.26% | 3.4천 |
|---|
| 2026.01.15 | ₩52,816 | ₩53,299 | ₩52,816 | ₩52,833 | +0.03% | 600 |
|---|
| 2026.01.14 | ₩52,561 | ₩53,258 | ₩52,319 | ₩52,356 | -0.39% | 2천 |
|---|
| 2026.01.13 | ₩52,521 | ₩53,446 | ₩52,339 | ₩52,339 | -0.34% | 3천 |
|---|
| 2026.01.12 | ₩50,200 | ₩52,453 | ₩50,200 | ₩51,745 | +3.08% | 2.2천 |
|---|
| 2026.01.09 | ₩49,529 | ₩50,063 | ₩49,395 | ₩50,063 | +1.08% | 1.8천 |
|---|
| 2026.01.08 | ₩50,106 | ₩50,106 | ₩49,314 | ₩49,381 | -1.45% | 2.1천 |
|---|
| 2026.01.07 | ₩49,871 | ₩49,871 | ₩49,591 | ₩49,591 | -0.56% | 1.5천 |
|---|
| 2026.01.06 | ₩50,562 | ₩50,869 | ₩50,562 | ₩50,869 | +0.61% | 700 |
|---|
| 2026.01.05 | ₩51,072 | ₩51,072 | ₩50,334 | ₩50,347 | -1.42% | 5.9천 |
|---|
| 2026.01.02 | ₩50,066 | ₩50,334 | ₩50,066 | ₩50,334 | +0.54% | 2.9천 |
|---|
| 2025.12.31 | ₩47,476 | ₩47,476 | ₩46,779 | ₩47,243 | -0.49% | 900 |
|---|
| 2025.12.30 | ₩48,469 | ₩48,644 | ₩47,541 | ₩47,541 | -1.92% | 7.2천 |
|---|
| 2025.12.29 | ₩48,201 | ₩48,571 | ₩48,040 | ₩48,338 | +0.28% | 1.2만 |
|---|
| 2025.12.26 | ₩50,253 | ₩50,253 | ₩48,932 | ₩49,152 | -2.19% | 1.2천 |
|---|
| 2025.12.24 | ₩49,153 | ₩49,717 | ₩48,872 | ₩49,502 | +0.71% | 2천 |
|---|
| 2025.12.23 | ₩50,884 | ₩50,964 | ₩49,717 | ₩49,886 | -1.96% | 7.6천 |
|---|
| 2025.12.22 | ₩49,905 | ₩51,152 | ₩49,905 | ₩50,693 | +1.58% | 7.8천 |
|---|
| 2025.12.19 | ₩49,690 | ₩49,906 | ₩49,439 | ₩49,439 | -0.50% | 1.8천 |
|---|
| 2025.12.18 | ₩49,153 | ₩49,368 | ₩48,743 | ₩48,743 | -0.84% | 1.6천 |
|---|
| 2025.12.17 | ₩49,556 | ₩49,556 | ₩47,311 | ₩47,311 | -4.53% | 1.9천 |
|---|
| 2025.12.16 | ₩48,268 | ₩49,287 | ₩48,174 | ₩49,261 | +2.06% | 1.9천 |
|---|
| 2025.12.15 | ₩48,362 | ₩48,804 | ₩48,348 | ₩48,677 | +0.65% | 2.2천 |
|---|
| 2025.12.12 | ₩52,158 | ₩52,158 | ₩49,536 | ₩49,536 | -5.03% | 2.9천 |
|---|
| 2025.12.11 | ₩50,736 | ₩52,232 | ₩50,119 | ₩52,232 | +2.95% | 5.1천 |
|---|
| 2025.12.10 | ₩51,085 | ₩51,085 | ₩49,475 | ₩51,048 | -0.07% | 1.1천 |
|---|
| 2025.12.09 | ₩49,274 | ₩50,528 | ₩49,274 | ₩50,094 | +1.66% | 4.2천 |
|---|
| 2025.12.08 | ₩50,066 | ₩50,066 | ₩48,831 | ₩49,318 | -1.49% | 2.3천 |
|---|
| 2025.12.05 | ₩49,368 | ₩49,837 | ₩49,120 | ₩49,554 | +0.38% | 2.3천 |
|---|
| 2025.12.04 | ₩48,134 | ₩49,227 | ₩48,134 | ₩49,227 | +2.27% | 1천 |
|---|
| 2025.12.03 | ₩46,645 | ₩47,432 | ₩46,645 | ₩47,432 | +1.69% | 4.2천 |
|---|
| 2025.12.02 | ₩47,287 | ₩47,287 | ₩46,457 | ₩47,246 | -0.09% | 3.3천 |
|---|
| 2025.12.01 | ₩47,266 | ₩47,581 | ₩46,808 | ₩46,808 | -0.97% | 4.5천 |
|---|
| 2025.11.28 | ₩46,348 | ₩48,295 | ₩46,348 | ₩47,959 | +3.48% | 3.2천 |
|---|
| 2025.11.26 | ₩45,343 | ₩46,751 | ₩45,343 | ₩46,751 | +3.10% | 700 |
|---|
| 2025.11.25 | ₩44,632 | ₩44,919 | ₩43,818 | ₩44,919 | +0.64% | 1.5천 |
|---|
| 2025.11.24 | ₩43,345 | ₩44,324 | ₩43,043 | ₩44,269 | +2.13% | 1.9천 |
|---|
| 2025.11.21 | ₩42,231 | ₩42,718 | ₩42,204 | ₩42,718 | +1.15% | 1.1천 |
|---|
| 2025.11.20 | ₩47,061 | ₩47,061 | ₩42,450 | ₩42,450 | -9.80% | 3.2천 |
|---|
| 2025.11.19 | ₩45,889 | ₩45,889 | ₩45,381 | ₩45,381 | -1.11% | 800 |
|---|
| 2025.11.18 | ₩45,048 | ₩45,738 | ₩44,780 | ₩45,563 | +1.14% | 5.1천 |
|---|
| 2025.11.17 | ₩48,322 | ₩48,322 | ₩45,370 | ₩46,166 | -4.46% | 3.8만 |
|---|
| 2025.11.14 | ₩45,746 | ₩48,925 | ₩45,746 | ₩47,873 | +4.65% | 1.4만 |
|---|
| 2025.11.13 | ₩50,669 | ₩50,669 | ₩46,497 | ₩46,889 | -7.46% | 1.1만 |
|---|
| 2025.11.12 | ₩52,896 | ₩52,896 | ₩49,764 | ₩50,548 | -4.44% | 6.2천 |
|---|
| 2025.11.11 | ₩52,614 | ₩52,641 | ₩51,742 | ₩52,153 | -0.88% | 7.3천 |
|---|
| 2025.11.10 | ₩53,433 | ₩55,029 | ₩52,547 | ₩54,157 | +1.36% | 9.5천 |
|---|
| 2025.11.07 | ₩49,314 | ₩51,635 | ₩48,080 | ₩51,390 | +4.21% | 8.4천 |
|---|
| 2025.11.06 | ₩53,057 | ₩53,057 | ₩50,375 | ₩50,865 | -4.13% | 1.2만 |
|---|
| 2025.11.05 | ₩49,972 | ₩53,164 | ₩49,972 | ₩52,400 | +4.86% | 1.6만 |
|---|
| 2025.11.04 | ₩50,777 | ₩50,777 | ₩49,078 | ₩49,078 | -3.34% | 7천 |
|---|
| 2025.11.03 | ₩52,145 | ₩52,333 | ₩51,622 | ₩51,689 | -0.87% | 1.1만 |
|---|
| 2025.10.31 | ₩50,884 | ₩51,622 | ₩50,119 | ₩51,501 | +1.21% | 6.4천 |
|---|
| 2025.10.30 | ₩50,361 | ₩50,361 | ₩49,135 | ₩49,179 | -2.35% | 6천 |
|---|
| 2025.10.29 | ₩49,636 | ₩51,823 | ₩49,583 | ₩50,696 | +2.14% | 7.9천 |
|---|
| 2025.10.28 | ₩48,778 | ₩48,956 | ₩48,356 | ₩48,356 | -0.86% | 3.3천 |
|---|
| 2025.10.27 | ₩48,804 | ₩49,153 | ₩48,762 | ₩48,762 | -0.09% | 4.1천 |
|---|
| 2025.10.24 | ₩48,308 | ₩48,858 | ₩48,308 | ₩48,513 | +0.42% | 1.5천 |
|---|
| 2025.10.23 | ₩45,947 | ₩46,524 | ₩45,947 | ₩46,418 | +1.02% | 1.2천 |
|---|
| 2025.10.22 | ₩47,758 | ₩47,758 | ₩44,216 | ₩45,829 | -4.04% | 4.2천 |
|---|
| 2025.10.21 | ₩47,833 | ₩48,731 | ₩47,637 | ₩48,009 | +0.37% | 1.6천 |
|---|
| 2025.10.20 | ₩49,609 | ₩49,609 | ₩48,737 | ₩48,857 | -1.52% | 6.8천 |
|---|
| 2025.10.17 | ₩48,979 | ₩48,979 | ₩47,718 | ₩48,189 | -1.61% | 2.5천 |
|---|
| 2025.10.16 | ₩51,635 | ₩51,635 | ₩49,274 | ₩49,473 | -4.19% | 2.2천 |
|---|
| 2025.10.15 | ₩51,702 | ₩52,386 | ₩50,455 | ₩51,340 | -0.70% | 1.2만 |
|---|
| 2025.10.14 | ₩46,658 | ₩49,858 | ₩46,658 | ₩49,181 | +5.41% | 2천 |
|---|
| 2025.10.13 | ₩47,302 | ₩47,729 | ₩46,873 | ₩47,217 | -0.18% | 4.7천 |
|---|
| 2025.10.10 | ₩45,907 | ₩45,907 | ₩43,496 | ₩43,496 | -5.25% | 1.2천 |
|---|