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 | ₩41,067 | ₩41,067 | ₩41,067 | ₩41,067 | 0.00% | 100 |
| 2026.10.08 | ₩40,927 | ₩40,927 | ₩40,862 | ₩40,862 | -0.16% | 400 |
| 2026.10.07 | ₩41,567 | ₩41,805 | ₩41,567 | ₩41,805 | +0.57% | 300 |
| 2026.10.06 | ₩42,870 | ₩42,870 | ₩42,868 | ₩42,868 | -0.00% | 300 |
| 2026.10.05 | ₩41,825 | ₩41,825 | ₩41,825 | ₩41,825 | 0.00% | 500 |
| 2026.10.02 | ₩41,775 | ₩41,990 | ₩41,775 | ₩41,990 | +0.51% | 200 |
| 2026.10.01 | ₩40,816 | ₩40,969 | ₩40,816 | ₩40,969 | +0.37% | 200 |
| 2026.09.30 | ₩41,527 | ₩41,527 | ₩41,237 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,237 |
| -0.70% |
| 500 |
| 2026.09.29 | ₩40,588 | ₩41,345 | ₩40,588 | ₩41,345 | +1.86% | 1.9천 |
|---|
| 2026.09.28 | ₩40,581 | ₩40,581 | ₩40,372 | ₩40,372 | -0.52% | 200 |
|---|
| 2026.09.25 | ₩41,514 | ₩41,677 | ₩41,514 | ₩41,677 | +0.39% | 700 |
|---|
| 2026.09.24 | ₩41,581 | ₩41,581 | ₩41,118 | ₩41,118 | -1.11% | 100 |
|---|
| 2026.09.23 | ₩43,056 | ₩43,110 | ₩42,349 | ₩42,349 | -1.64% | 1.2천 |
|---|
| 2026.09.22 | ₩43,190 | ₩43,709 | ₩43,190 | ₩43,709 | +1.20% | 4.8천 |
|---|
| 2026.09.21 | ₩42,909 | ₩43,422 | ₩42,909 | ₩43,422 | +1.20% | 500 |
|---|
| 2026.09.18 | ₩42,833 | ₩42,833 | ₩42,833 | ₩42,833 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩43,593 | ₩43,593 | ₩43,237 | ₩43,237 | -0.82% | 400 |
|---|
| 2026.09.16 | ₩41,581 | ₩41,581 | ₩41,550 | ₩41,550 | -0.07% | 300 |
|---|
| 2026.09.15 | ₩42,385 | ₩42,385 | ₩41,979 | ₩41,979 | -0.96% | 200 |
|---|
| 2026.09.14 | ₩42,184 | ₩42,345 | ₩42,184 | ₩42,231 | +0.11% | 1천 |
|---|
| 2026.09.11 | ₩43,548 | ₩43,548 | ₩43,548 | ₩43,548 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩43,292 | ₩43,292 | ₩43,292 | ₩43,292 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩44,397 | ₩44,424 | ₩44,354 | ₩44,354 | -0.10% | 2.5천 |
|---|
| 2026.09.08 | ₩43,780 | ₩45,413 | ₩43,780 | ₩45,413 | +3.73% | 100 |
|---|
| 2026.09.04 | ₩43,444 | ₩43,444 | ₩43,444 | ₩43,444 | 0.00% | 300 |
|---|
| 2026.09.03 | ₩41,648 | ₩42,896 | ₩41,648 | ₩42,896 | +3.00% | 2.9천 |
|---|
| 2026.09.02 | ₩41,574 | ₩41,675 | ₩41,574 | ₩41,666 | +0.22% | 600 |
|---|
| 2026.09.01 | ₩41,665 | ₩41,917 | ₩41,662 | ₩41,917 | +0.61% | 1.1천 |
|---|
| 2026.08.31 | ₩42,654 | ₩42,654 | ₩42,139 | ₩42,139 | -1.21% | 900 |
|---|
| 2026.08.28 | ₩43,351 | ₩43,351 | ₩43,131 | ₩43,131 | -0.51% | 400 |
|---|
| 2026.08.27 | ₩44,545 | ₩44,558 | ₩44,545 | ₩44,558 | +0.03% | 300 |
|---|
| 2026.08.26 | ₩44,008 | ₩44,189 | ₩43,754 | ₩44,189 | +0.41% | 400 |
|---|
| 2026.08.25 | ₩43,941 | ₩44,341 | ₩43,847 | ₩44,341 | +0.91% | 2.2천 |
|---|
| 2026.08.24 | ₩44,263 | ₩44,263 | ₩43,519 | ₩43,896 | -0.83% | 800 |
|---|
| 2026.08.21 | ₩44,706 | ₩45,283 | ₩44,608 | ₩44,608 | -0.22% | 600 |
|---|
| 2026.08.20 | ₩44,578 | ₩44,578 | ₩44,578 | ₩44,578 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩45,551 | ₩45,951 | ₩45,551 | ₩45,951 | +0.88% | 400 |
|---|
| 2026.08.18 | ₩45,873 | ₩45,873 | ₩45,543 | ₩45,543 | -0.72% | 400 |
|---|
| 2026.08.17 | ₩48,475 | ₩48,475 | ₩47,288 | ₩47,288 | -2.45% | 300 |
|---|
| 2026.08.14 | ₩48,274 | ₩48,327 | ₩47,617 | ₩47,883 | -0.81% | 1.2천 |
|---|
| 2026.08.13 | ₩48,287 | ₩48,287 | ₩47,256 | ₩47,256 | -2.14% | 100 |
|---|
| 2026.08.12 | ₩48,891 | ₩48,891 | ₩47,784 | ₩47,784 | -2.26% | 800 |
|---|
| 2026.08.11 | ₩47,599 | ₩47,599 | ₩47,599 | ₩47,599 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩46,959 | ₩46,959 | ₩46,788 | ₩46,788 | -0.37% | 200 |
|---|
| 2026.08.07 | ₩47,523 | ₩47,755 | ₩47,134 | ₩47,755 | +0.49% | 500 |
|---|
| 2026.08.06 | ₩46,557 | ₩46,578 | ₩46,557 | ₩46,578 | +0.05% | 500 |
|---|
| 2026.08.05 | ₩47,368 | ₩47,368 | ₩47,368 | ₩47,368 | 0.00% | 200 |
|---|
| 2026.08.04 | ₩48,703 | ₩49,172 | ₩48,703 | ₩49,092 | +0.80% | 700 |
|---|
| 2026.08.03 | ₩47,308 | ₩47,308 | ₩46,597 | ₩46,993 | -0.67% | 1.2천 |
|---|
| 2026.07.31 | ₩45,591 | ₩45,591 | ₩45,253 | ₩45,253 | -0.74% | 400 |
|---|
| 2026.07.30 | ₩45,350 | ₩45,350 | ₩43,458 | ₩45,232 | -0.26% | 2천 |
|---|
| 2026.07.29 | ₩42,774 | ₩42,774 | ₩41,983 | ₩41,983 | -1.85% | 1.5천 |
|---|
| 2026.07.28 | ₩43,593 | ₩43,593 | ₩43,002 | ₩43,491 | -0.23% | 2.9천 |
|---|
| 2026.07.27 | ₩45,202 | ₩45,670 | ₩44,907 | ₩45,670 | +1.04% | 1.2천 |
|---|
| 2026.07.24 | ₩46,061 | ₩46,061 | ₩45,335 | ₩45,335 | -1.58% | 1천 |
|---|
| 2026.07.23 | ₩47,710 | ₩47,791 | ₩47,642 | ₩47,642 | -0.14% | 300 |
|---|
| 2026.07.22 | ₩48,633 | ₩48,633 | ₩48,633 | ₩48,633 | 0.00% | 200 |
|---|
| 2026.07.21 | ₩49,172 | ₩49,301 | ₩49,172 | ₩49,301 | +0.26% | 400 |
|---|
| 2026.07.20 | ₩48,274 | ₩48,274 | ₩47,590 | ₩47,882 | -0.81% | 700 |
|---|
| 2026.07.17 | ₩47,046 | ₩48,631 | ₩47,040 | ₩48,631 | +3.37% | 1.8천 |
|---|
| 2026.07.16 | ₩48,168 | ₩48,168 | ₩48,168 | ₩48,168 | 0.00% | 200 |
|---|
| 2026.07.15 | ₩50,997 | ₩50,997 | ₩50,997 | ₩50,997 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩51,023 | ₩51,023 | ₩50,935 | ₩50,935 | -0.17% | 300 |
|---|
| 2026.07.13 | ₩50,688 | ₩50,688 | ₩49,374 | ₩49,474 | -2.39% | 1.3천 |
|---|
| 2026.07.10 | ₩51,775 | ₩51,775 | ₩50,876 | ₩51,402 | -0.72% | 700 |
|---|
| 2026.07.09 | ₩52,968 | ₩52,968 | ₩52,181 | ₩52,181 | -1.49% | 400 |
|---|
| 2026.07.08 | ₩50,742 | ₩51,264 | ₩50,742 | ₩51,264 | +1.03% | 800 |
|---|
| 2026.07.07 | ₩52,593 | ₩52,593 | ₩51,654 | ₩52,150 | -0.84% | 1천 |
|---|
| 2026.07.06 | ₩55,176 | ₩55,176 | ₩55,176 | ₩55,176 | 0.00% | 200 |
|---|
| 2026.07.02 | ₩56,804 | ₩56,804 | ₩53,022 | ₩53,934 | -5.05% | 1.3천 |
|---|
| 2026.07.01 | ₩59,004 | ₩59,004 | ₩56,794 | ₩56,794 | -3.75% | 400 |
|---|
| 2026.06.30 | ₩59,313 | ₩59,863 | ₩58,964 | ₩59,102 | -0.36% | 1천 |
|---|
| 2026.06.29 | ₩56,725 | ₩56,725 | ₩56,725 | ₩56,725 | 0.00% | 400 |
|---|
| 2026.06.26 | ₩54,967 | ₩54,967 | ₩54,696 | ₩54,696 | -0.49% | 600 |
|---|
| 2026.06.25 | ₩57,810 | ₩57,810 | ₩55,289 | ₩56,177 | -2.83% | 8.1천 |
|---|
| 2026.06.24 | ₩56,326 | ₩56,326 | ₩56,326 | ₩56,326 | 0.00% | 200 |
|---|
| 2026.06.23 | ₩58,387 | ₩58,709 | ₩57,047 | ₩57,047 | -2.29% | 2.1천 |
|---|
| 2026.06.22 | ₩59,836 | ₩60,949 | ₩59,836 | ₩60,924 | +1.82% | 1.1천 |
|---|
| 2026.06.18 | ₩57,683 | ₩59,833 | ₩57,683 | ₩59,833 | +3.73% | 1.2천 |
|---|
| 2026.06.17 | ₩57,985 | ₩58,676 | ₩56,881 | ₩56,881 | -1.90% | 5.3천 |
|---|
| 2026.06.16 | ₩57,277 | ₩57,277 | ₩57,277 | ₩57,277 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩59,661 | ₩59,661 | ₩57,059 | ₩57,702 | -3.28% | 6.4천 |
|---|
| 2026.06.12 | ₩57,368 | ₩57,368 | ₩57,207 | ₩57,246 | -0.21% | 1천 |
|---|
| 2026.06.11 | ₩54,162 | ₩56,267 | ₩54,162 | ₩56,267 | +3.89% | 500 |
|---|
| 2026.06.10 | ₩54,739 | ₩54,833 | ₩53,652 | ₩53,827 | -1.67% | 2.2천 |
|---|
| 2026.06.09 | ₩59,112 | ₩59,635 | ₩55,114 | ₩56,572 | -4.30% | 2.2천 |
|---|
| 2026.06.08 | ₩61,204 | ₩61,204 | ₩58,829 | ₩58,829 | -3.88% | 6.3천 |
|---|
| 2026.06.05 | ₩65,523 | ₩65,523 | ₩59,031 | ₩59,479 | -9.22% | 1.8천 |
|---|
| 2026.06.04 | ₩64,866 | ₩67,012 | ₩64,866 | ₩65,693 | +1.28% | 1.4천 |
|---|
| 2026.06.03 | ₩68,997 | ₩68,997 | ₩66,115 | ₩66,115 | -4.18% | 1.8천 |
|---|
| 2026.06.02 | ₩65,912 | ₩69,077 | ₩65,912 | ₩68,925 | +4.57% | 1.2천 |
|---|
| 2026.06.01 | ₩66,113 | ₩66,113 | ₩61,888 | ₩63,722 | -3.62% | 1.7천 |
|---|
| 2026.05.29 | ₩66,261 | ₩66,261 | ₩64,010 | ₩64,010 | -3.40% | 400 |
|---|
| 2026.05.28 | ₩65,939 | ₩66,918 | ₩65,939 | ₩66,077 | +0.21% | 1.5천 |
|---|
| 2026.05.27 | ₩64,477 | ₩66,206 | ₩64,477 | ₩66,206 | +2.68% | 500 |
|---|
| 2026.05.26 | ₩65,107 | ₩65,244 | ₩64,544 | ₩65,244 | +0.21% | 3천 |
|---|
| 2026.05.22 | ₩62,586 | ₩62,586 | ₩62,025 | ₩62,025 | -0.90% | 300 |
|---|
| 2026.05.21 | ₩61,808 | ₩61,808 | ₩61,352 | ₩61,352 | -0.74% | 500 |
|---|
| 2026.05.20 | ₩58,575 | ₩59,353 | ₩58,387 | ₩58,666 | +0.16% | 800 |
|---|
| 2026.05.19 | ₩54,357 | ₩56,409 | ₩54,357 | ₩56,025 | +3.07% | 2.3천 |
|---|
| 2026.05.18 | ₩59,232 | ₩59,232 | ₩57,515 | ₩57,515 | -2.90% | 1.2천 |
|---|
| 2026.05.15 | ₩58,398 | ₩60,103 | ₩58,398 | ₩60,103 | +2.92% | 1.1천 |
|---|
| 2026.05.14 | ₩58,468 | ₩60,221 | ₩58,468 | ₩60,221 | +3.00% | 1.7천 |
|---|
| 2026.05.13 | ₩57,817 | ₩59,466 | ₩57,804 | ₩59,466 | +2.85% | 800 |
|---|
| 2026.05.12 | ₩57,442 | ₩57,596 | ₩56,717 | ₩57,580 | +0.24% | 3.7천 |
|---|
| 2026.05.11 | ₩58,132 | ₩60,252 | ₩58,132 | ₩58,893 | +1.31% | 2.5천 |
|---|
| 2026.05.08 | ₩56,335 | ₩57,077 | ₩56,335 | ₩57,077 | +1.32% | 400 |
|---|
| 2026.05.07 | ₩55,753 | ₩55,753 | ₩54,524 | ₩54,587 | -2.09% | 2.5천 |
|---|
| 2026.05.06 | ₩55,557 | ₩55,786 | ₩55,497 | ₩55,786 | +0.41% | 1.5천 |
|---|
| 2026.05.05 | ₩55,195 | ₩55,959 | ₩55,195 | ₩55,858 | +1.20% | 1.8천 |
|---|
| 2026.05.04 | ₩53,746 | ₩53,746 | ₩53,281 | ₩53,281 | -0.87% | 1.4천 |
|---|
| 2026.05.01 | ₩53,585 | ₩54,176 | ₩52,123 | ₩53,694 | +0.20% | 1천 |
|---|
| 2026.04.30 | ₩52,673 | ₩53,384 | ₩52,673 | ₩53,355 | +1.29% | 600 |
|---|
| 2026.04.29 | ₩51,557 | ₩51,557 | ₩51,557 | ₩51,557 | 0.00% | 200 |
|---|
| 2026.04.28 | ₩51,949 | ₩51,949 | ₩51,090 | ₩51,234 | -1.38% | 1.1천 |
|---|
| 2026.04.27 | ₩53,156 | ₩53,156 | ₩52,098 | ₩52,811 | -0.65% | 800 |
|---|
| 2026.04.24 | ₩53,518 | ₩53,626 | ₩53,211 | ₩53,211 | -0.57% | 1.5천 |
|---|
| 2026.04.23 | ₩53,009 | ₩53,104 | ₩52,813 | ₩53,104 | +0.18% | 1.5천 |
|---|
| 2026.04.22 | ₩51,922 | ₩52,329 | ₩51,922 | ₩52,329 | +0.78% | 300 |
|---|
| 2026.04.21 | ₩50,970 | ₩51,372 | ₩49,761 | ₩49,761 | -2.37% | 1.7천 |
|---|
| 2026.04.20 | ₩49,709 | ₩50,186 | ₩49,709 | ₩50,074 | +0.73% | 900 |
|---|
| 2026.04.17 | ₩49,119 | ₩50,044 | ₩49,080 | ₩49,454 | +0.68% | 2.5만 |
|---|
| 2026.04.16 | ₩48,864 | ₩48,864 | ₩48,679 | ₩48,826 | -0.08% | 1.5천 |
|---|
| 2026.04.15 | ₩50,527 | ₩50,527 | ₩49,407 | ₩49,520 | -1.99% | 1.7천 |
|---|
| 2026.04.14 | ₩49,756 | ₩49,756 | ₩49,756 | ₩49,756 | 0.00% | 200 |
|---|
| 2026.04.13 | ₩48,810 | ₩49,011 | ₩48,417 | ₩48,417 | -0.81% | 2.2천 |
|---|
| 2026.04.10 | ₩48,502 | ₩48,502 | ₩48,125 | ₩48,125 | -0.78% | 800 |
|---|
| 2026.04.09 | ₩47,643 | ₩47,764 | ₩47,261 | ₩47,278 | -0.77% | 600 |
|---|
| 2026.04.08 | ₩46,825 | ₩47,201 | ₩46,423 | ₩46,722 | -0.22% | 800 |
|---|
| 2026.04.07 | ₩44,389 | ₩44,389 | ₩44,389 | ₩44,389 | 0.00% | 500 |
|---|
| 2026.04.06 | ₩45,658 | ₩45,658 | ₩45,470 | ₩45,470 | -0.41% | 300 |
|---|
| 2026.04.02 | ₩45,752 | ₩45,935 | ₩45,752 | ₩45,935 | +0.40% | 400 |
|---|
| 2026.04.01 | ₩46,946 | ₩47,442 | ₩46,750 | ₩46,750 | -0.42% | 4.9천 |
|---|
| 2026.03.31 | ₩44,183 | ₩46,058 | ₩44,183 | ₩46,058 | +4.24% | 600 |
|---|
| 2026.03.30 | ₩46,020 | ₩46,074 | ₩44,522 | ₩44,522 | -3.26% | 6.7천 |
|---|
| 2026.03.27 | ₩47,308 | ₩47,308 | ₩46,448 | ₩46,448 | -1.82% | 1.4천 |
|---|
| 2026.03.26 | ₩48,971 | ₩48,971 | ₩47,107 | ₩47,107 | -3.81% | 900 |
|---|
| 2026.03.25 | ₩49,280 | ₩49,602 | ₩48,857 | ₩49,174 | -0.22% | 800 |
|---|
| 2026.03.24 | ₩48,321 | ₩48,897 | ₩48,066 | ₩48,345 | +0.05% | 6.3천 |
|---|
| 2026.03.23 | ₩47,174 | ₩48,294 | ₩47,100 | ₩47,277 | +0.22% | 1.3만 |
|---|
| 2026.03.20 | ₩47,818 | ₩48,314 | ₩46,664 | ₩46,749 | -2.24% | 800 |
|---|
| 2026.03.19 | ₩46,557 | ₩48,329 | ₩46,557 | ₩48,329 | +3.81% | 1.4천 |
|---|
| 2026.03.18 | ₩48,864 | ₩49,280 | ₩47,818 | ₩47,981 | -1.81% | 7천 |
|---|
| 2026.03.17 | ₩48,877 | ₩48,877 | ₩48,877 | ₩48,877 | 0.00% | 300 |
|---|
| 2026.03.16 | ₩49,038 | ₩49,038 | ₩48,396 | ₩48,396 | -1.31% | 2.4천 |
|---|
| 2026.03.13 | ₩47,643 | ₩48,032 | ₩47,612 | ₩47,612 | -0.06% | 700 |
|---|
| 2026.03.12 | ₩48,079 | ₩48,079 | ₩47,690 | ₩47,690 | -0.81% | 800 |
|---|
| 2026.03.11 | ₩49,119 | ₩49,615 | ₩48,589 | ₩48,660 | -0.93% | 1.4천 |
|---|
| 2026.03.10 | ₩47,281 | ₩48,421 | ₩47,281 | ₩48,185 | +1.91% | 4.5천 |
|---|
| 2026.03.09 | ₩46,478 | ₩46,478 | ₩46,478 | ₩46,478 | 0.00% | 400 |
|---|
| 2026.03.06 | ₩45,605 | ₩45,605 | ₩45,249 | ₩45,249 | -0.78% | 400 |
|---|
| 2026.03.05 | ₩48,502 | ₩48,502 | ₩46,919 | ₩47,556 | -1.95% | 2.8천 |
|---|
| 2026.03.04 | ₩49,079 | ₩49,079 | ₩48,435 | ₩48,942 | -0.28% | 900 |
|---|
| 2026.03.03 | ₩47,567 | ₩47,925 | ₩47,563 | ₩47,752 | +0.39% | 1.1천 |
|---|
| 2026.03.02 | ₩47,517 | ₩49,190 | ₩47,429 | ₩49,190 | +3.52% | 6.1천 |
|---|
| 2026.02.27 | ₩48,750 | ₩48,998 | ₩47,321 | ₩48,000 | -1.54% | 2.2천 |
|---|
| 2026.02.26 | ₩50,494 | ₩51,225 | ₩50,494 | ₩51,225 | +1.45% | 2.7천 |
|---|
| 2026.02.25 | ₩53,833 | ₩54,336 | ₩53,352 | ₩53,352 | -0.89% | 1천 |
|---|
| 2026.02.24 | ₩51,560 | ₩53,361 | ₩51,560 | ₩53,361 | +3.49% | 1.8천 |
|---|
| 2026.02.23 | ₩52,351 | ₩52,351 | ₩51,929 | ₩52,020 | -0.63% | 700 |
|---|
| 2026.02.20 | ₩52,834 | ₩53,022 | ₩52,461 | ₩52,461 | -0.71% | 1.2천 |
|---|
| 2026.02.19 | ₩51,936 | ₩52,942 | ₩51,936 | ₩52,345 | +0.79% | 1천 |
|---|
| 2026.02.18 | ₩53,263 | ₩53,357 | ₩52,532 | ₩52,813 | -0.85% | 2천 |
|---|
| 2026.02.17 | ₩52,311 | ₩52,708 | ₩51,077 | ₩52,708 | +0.76% | 1.4천 |
|---|
| 2026.02.13 | ₩52,070 | ₩52,070 | ₩51,614 | ₩51,919 | -0.29% | 1.7천 |
|---|
| 2026.02.12 | ₩51,734 | ₩51,748 | ₩50,970 | ₩51,027 | -1.37% | 1.4천 |
|---|
| 2026.02.11 | ₩50,534 | ₩53,854 | ₩50,534 | ₩53,418 | +5.71% | 2.4천 |
|---|
| 2026.02.10 | ₩53,223 | ₩54,774 | ₩53,223 | ₩53,776 | +1.04% | 2.4만 |
|---|
| 2026.02.09 | ₩53,300 | ₩54,484 | ₩53,300 | ₩54,114 | +1.53% | 2.4천 |
|---|
| 2026.02.06 | ₩52,150 | ₩53,123 | ₩52,110 | ₩53,123 | +1.86% | 900 |
|---|
| 2026.02.05 | ₩50,604 | ₩50,604 | ₩50,604 | ₩50,604 | 0.00% | 400 |
|---|
| 2026.02.04 | ₩55,329 | ₩55,329 | ₩51,801 | ₩53,565 | -3.19% | 1.3천 |
|---|
| 2026.02.03 | ₩54,444 | ₩54,746 | ₩53,646 | ₩54,084 | -0.66% | 800 |
|---|
| 2026.02.02 | ₩52,915 | ₩53,310 | ₩52,881 | ₩52,881 | -0.06% | 800 |
|---|
| 2026.01.30 | ₩54,100 | ₩54,256 | ₩52,781 | ₩52,781 | -2.44% | 1.2천 |
|---|
| 2026.01.29 | ₩55,034 | ₩55,034 | ₩53,860 | ₩54,413 | -1.13% | 3.5천 |
|---|
| 2026.01.28 | ₩55,141 | ₩56,120 | ₩55,141 | ₩55,844 | +1.27% | 4.1천 |
|---|
| 2026.01.27 | ₩54,725 | ₩54,994 | ₩54,660 | ₩54,660 | -0.12% | 900 |
|---|
| 2026.01.26 | ₩54,269 | ₩54,269 | ₩52,849 | ₩53,385 | -1.63% | 3천 |
|---|
| 2026.01.23 | ₩54,665 | ₩55,128 | ₩54,323 | ₩54,334 | -0.61% | 3천 |
|---|
| 2026.01.22 | ₩53,639 | ₩54,994 | ₩53,639 | ₩54,353 | +1.33% | 3.5천 |
|---|
| 2026.01.21 | ₩53,073 | ₩53,073 | ₩50,893 | ₩52,430 | -1.21% | 1천 |
|---|
| 2026.01.20 | ₩52,284 | ₩53,163 | ₩52,137 | ₩52,202 | -0.16% | 1.7천 |
|---|
| 2026.01.16 | ₩52,713 | ₩53,612 | ₩52,495 | ₩53,380 | +1.26% | 3.4천 |
|---|
| 2026.01.15 | ₩52,807 | ₩53,290 | ₩52,807 | ₩52,825 | +0.03% | 600 |
|---|
| 2026.01.14 | ₩52,553 | ₩53,250 | ₩52,311 | ₩52,347 | -0.39% | 2천 |
|---|
| 2026.01.13 | ₩52,512 | ₩53,438 | ₩52,331 | ₩52,331 | -0.34% | 3천 |
|---|
| 2026.01.12 | ₩50,192 | ₩52,445 | ₩50,192 | ₩51,737 | +3.08% | 2.2천 |
|---|
| 2026.01.09 | ₩49,521 | ₩50,055 | ₩49,387 | ₩50,055 | +1.08% | 1.8천 |
|---|
| 2026.01.08 | ₩50,098 | ₩50,098 | ₩49,307 | ₩49,374 | -1.45% | 2.1천 |
|---|
| 2026.01.07 | ₩49,863 | ₩49,863 | ₩49,583 | ₩49,583 | -0.56% | 1.5천 |
|---|
| 2026.01.06 | ₩50,554 | ₩50,861 | ₩50,554 | ₩50,861 | +0.61% | 700 |
|---|
| 2026.01.05 | ₩51,064 | ₩51,064 | ₩50,326 | ₩50,339 | -1.42% | 5.9천 |
|---|
| 2026.01.02 | ₩50,058 | ₩50,326 | ₩50,058 | ₩50,326 | +0.54% | 2.9천 |
|---|
| 2025.12.31 | ₩47,469 | ₩47,469 | ₩46,771 | ₩47,236 | -0.49% | 900 |
|---|
| 2025.12.30 | ₩48,462 | ₩48,636 | ₩47,533 | ₩47,533 | -1.92% | 7.2천 |
|---|
| 2025.12.29 | ₩48,193 | ₩48,563 | ₩48,032 | ₩48,330 | +0.28% | 1.2만 |
|---|
| 2025.12.26 | ₩50,245 | ₩50,245 | ₩48,924 | ₩49,144 | -2.19% | 1.2천 |
|---|
| 2025.12.24 | ₩49,146 | ₩49,709 | ₩48,864 | ₩49,494 | +0.71% | 2천 |
|---|
| 2025.12.23 | ₩50,876 | ₩50,956 | ₩49,709 | ₩49,878 | -1.96% | 7.6천 |
|---|
| 2025.12.22 | ₩49,897 | ₩51,144 | ₩49,897 | ₩50,685 | +1.58% | 7.8천 |
|---|
| 2025.12.19 | ₩49,682 | ₩49,898 | ₩49,431 | ₩49,431 | -0.50% | 1.8천 |
|---|
| 2025.12.18 | ₩49,146 | ₩49,360 | ₩48,735 | ₩48,735 | -0.84% | 1.6천 |
|---|
| 2025.12.17 | ₩49,548 | ₩49,548 | ₩47,304 | ₩47,304 | -4.53% | 1.9천 |
|---|
| 2025.12.16 | ₩48,260 | ₩49,280 | ₩48,166 | ₩49,253 | +2.06% | 1.9천 |
|---|
| 2025.12.15 | ₩48,354 | ₩48,797 | ₩48,341 | ₩48,669 | +0.65% | 2.2천 |
|---|
| 2025.12.12 | ₩52,150 | ₩52,150 | ₩49,528 | ₩49,528 | -5.03% | 2.9천 |
|---|
| 2025.12.11 | ₩50,728 | ₩52,224 | ₩50,111 | ₩52,224 | +2.95% | 5.1천 |
|---|
| 2025.12.10 | ₩51,077 | ₩51,077 | ₩49,468 | ₩51,040 | -0.07% | 1.1천 |
|---|
| 2025.12.09 | ₩49,266 | ₩50,520 | ₩49,266 | ₩50,086 | +1.66% | 4.2천 |
|---|
| 2025.12.08 | ₩50,058 | ₩50,058 | ₩48,824 | ₩49,311 | -1.49% | 2.3천 |
|---|
| 2025.12.05 | ₩49,360 | ₩49,830 | ₩49,112 | ₩49,547 | +0.38% | 2.3천 |
|---|
| 2025.12.04 | ₩48,126 | ₩49,219 | ₩48,126 | ₩49,219 | +2.27% | 1천 |
|---|
| 2025.12.03 | ₩46,637 | ₩47,425 | ₩46,637 | ₩47,425 | +1.69% | 4.2천 |
|---|
| 2025.12.02 | ₩47,280 | ₩47,280 | ₩46,450 | ₩47,238 | -0.09% | 3.3천 |
|---|
| 2025.12.01 | ₩47,258 | ₩47,574 | ₩46,801 | ₩46,801 | -0.97% | 4.5천 |
|---|
| 2025.11.28 | ₩46,341 | ₩48,287 | ₩46,341 | ₩47,952 | +3.48% | 3.2천 |
|---|
| 2025.11.26 | ₩45,336 | ₩46,743 | ₩45,336 | ₩46,743 | +3.10% | 700 |
|---|
| 2025.11.25 | ₩44,625 | ₩44,912 | ₩43,811 | ₩44,912 | +0.64% | 1.5천 |
|---|
| 2025.11.24 | ₩43,338 | ₩44,317 | ₩43,036 | ₩44,262 | +2.13% | 1.9천 |
|---|
| 2025.11.21 | ₩42,224 | ₩42,711 | ₩42,198 | ₩42,711 | +1.15% | 1.1천 |
|---|
| 2025.11.20 | ₩47,053 | ₩47,053 | ₩42,443 | ₩42,443 | -9.80% | 3.2천 |
|---|
| 2025.11.19 | ₩45,882 | ₩45,882 | ₩45,374 | ₩45,374 | -1.11% | 800 |
|---|
| 2025.11.18 | ₩45,041 | ₩45,731 | ₩44,773 | ₩45,556 | +1.14% | 5.1천 |
|---|
| 2025.11.17 | ₩48,314 | ₩48,314 | ₩45,363 | ₩46,158 | -4.46% | 3.8만 |
|---|
| 2025.11.14 | ₩45,739 | ₩48,918 | ₩45,739 | ₩47,866 | +4.65% | 1.4만 |
|---|
| 2025.11.13 | ₩50,661 | ₩50,661 | ₩46,490 | ₩46,881 | -7.46% | 1.1만 |
|---|
| 2025.11.12 | ₩52,888 | ₩52,888 | ₩49,756 | ₩50,541 | -4.44% | 6.2천 |
|---|
| 2025.11.11 | ₩52,606 | ₩52,633 | ₩51,734 | ₩52,145 | -0.88% | 7.3천 |
|---|
| 2025.11.10 | ₩53,424 | ₩55,021 | ₩52,539 | ₩54,149 | +1.36% | 9.5천 |
|---|
| 2025.11.07 | ₩49,307 | ₩51,627 | ₩48,073 | ₩51,382 | +4.21% | 8.4천 |
|---|
| 2025.11.06 | ₩53,049 | ₩53,049 | ₩50,368 | ₩50,857 | -4.13% | 1.2만 |
|---|
| 2025.11.05 | ₩49,964 | ₩53,156 | ₩49,964 | ₩52,392 | +4.86% | 1.6만 |
|---|
| 2025.11.04 | ₩50,769 | ₩50,769 | ₩49,070 | ₩49,070 | -3.34% | 7천 |
|---|
| 2025.11.03 | ₩52,137 | ₩52,325 | ₩51,614 | ₩51,681 | -0.87% | 1.1만 |
|---|
| 2025.10.31 | ₩50,876 | ₩51,614 | ₩50,111 | ₩51,493 | +1.21% | 6.4천 |
|---|
| 2025.10.30 | ₩50,353 | ₩50,353 | ₩49,127 | ₩49,171 | -2.35% | 6천 |
|---|
| 2025.10.29 | ₩49,628 | ₩51,815 | ₩49,575 | ₩50,688 | +2.14% | 7.9천 |
|---|
| 2025.10.28 | ₩48,770 | ₩48,948 | ₩48,349 | ₩48,349 | -0.86% | 3.3천 |
|---|
| 2025.10.27 | ₩48,797 | ₩49,146 | ₩48,754 | ₩48,754 | -0.09% | 4.1천 |
|---|
| 2025.10.24 | ₩48,301 | ₩48,851 | ₩48,301 | ₩48,506 | +0.42% | 1.5천 |
|---|
| 2025.10.23 | ₩45,940 | ₩46,517 | ₩45,940 | ₩46,411 | +1.02% | 1.2천 |
|---|
| 2025.10.22 | ₩47,751 | ₩47,751 | ₩44,210 | ₩45,822 | -4.04% | 4.2천 |
|---|
| 2025.10.21 | ₩47,826 | ₩48,723 | ₩47,630 | ₩48,001 | +0.37% | 1.6천 |
|---|
| 2025.10.20 | ₩49,602 | ₩49,602 | ₩48,730 | ₩48,849 | -1.52% | 6.8천 |
|---|
| 2025.10.17 | ₩48,971 | ₩48,971 | ₩47,710 | ₩48,181 | -1.61% | 2.5천 |
|---|
| 2025.10.16 | ₩51,627 | ₩51,627 | ₩49,266 | ₩49,465 | -4.19% | 2.2천 |
|---|
| 2025.10.15 | ₩51,694 | ₩52,378 | ₩50,447 | ₩51,332 | -0.70% | 1.2만 |
|---|
| 2025.10.14 | ₩46,651 | ₩49,850 | ₩46,651 | ₩49,174 | +5.41% | 2천 |
|---|
| 2025.10.13 | ₩47,295 | ₩47,721 | ₩46,865 | ₩47,210 | -0.18% | 4.7천 |
|---|
| 2025.10.10 | ₩45,900 | ₩45,900 | ₩43,489 | ₩43,489 | -5.25% | 1.2천 |
|---|