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 | ₩41,062 | ₩41,062 | ₩41,062 | ₩41,062 | 0.00% | 100 |
| 2026.10.08 | ₩40,922 | ₩40,922 | ₩40,856 | ₩40,856 | -0.16% | 400 |
| 2026.10.07 | ₩41,562 | ₩41,799 | ₩41,562 | ₩41,799 | +0.57% | 300 |
| 2026.10.06 | ₩42,864 | ₩42,864 | ₩42,863 | ₩42,863 | -0.00% | 300 |
| 2026.10.05 | ₩41,819 | ₩41,819 | ₩41,819 | ₩41,819 | 0.00% | 500 |
| 2026.10.02 | ₩41,770 | ₩41,984 | ₩41,770 | ₩41,984 | +0.51% | 200 |
| 2026.10.01 | ₩40,811 | ₩40,964 | ₩40,811 | ₩40,964 | +0.37% | 200 |
| 2026.09.30 | ₩41,522 | ₩41,522 | ₩41,232 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,232 |
| -0.70% |
| 500 |
| 2026.09.29 | ₩40,583 | ₩41,339 | ₩40,583 | ₩41,339 | +1.86% | 1.9천 |
|---|
| 2026.09.28 | ₩40,576 | ₩40,576 | ₩40,367 | ₩40,367 | -0.52% | 200 |
|---|
| 2026.09.25 | ₩41,508 | ₩41,672 | ₩41,508 | ₩41,672 | +0.39% | 700 |
|---|
| 2026.09.24 | ₩41,575 | ₩41,575 | ₩41,113 | ₩41,113 | -1.11% | 100 |
|---|
| 2026.09.23 | ₩43,051 | ₩43,104 | ₩42,344 | ₩42,344 | -1.64% | 1.2천 |
|---|
| 2026.09.22 | ₩43,185 | ₩43,704 | ₩43,185 | ₩43,704 | +1.20% | 4.8천 |
|---|
| 2026.09.21 | ₩42,903 | ₩43,417 | ₩42,903 | ₩43,417 | +1.20% | 500 |
|---|
| 2026.09.18 | ₩42,828 | ₩42,828 | ₩42,828 | ₩42,828 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩43,587 | ₩43,587 | ₩43,232 | ₩43,232 | -0.82% | 400 |
|---|
| 2026.09.16 | ₩41,575 | ₩41,575 | ₩41,544 | ₩41,544 | -0.07% | 300 |
|---|
| 2026.09.15 | ₩42,380 | ₩42,380 | ₩41,974 | ₩41,974 | -0.96% | 200 |
|---|
| 2026.09.14 | ₩42,179 | ₩42,340 | ₩42,179 | ₩42,226 | +0.11% | 1천 |
|---|
| 2026.09.11 | ₩43,543 | ₩43,543 | ₩43,543 | ₩43,543 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩43,287 | ₩43,287 | ₩43,287 | ₩43,287 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩44,392 | ₩44,419 | ₩44,349 | ₩44,349 | -0.10% | 2.5천 |
|---|
| 2026.09.08 | ₩43,775 | ₩45,407 | ₩43,775 | ₩45,407 | +3.73% | 100 |
|---|
| 2026.09.04 | ₩43,438 | ₩43,438 | ₩43,438 | ₩43,438 | 0.00% | 300 |
|---|
| 2026.09.03 | ₩41,642 | ₩42,891 | ₩41,642 | ₩42,891 | +3.00% | 2.9천 |
|---|
| 2026.09.02 | ₩41,569 | ₩41,669 | ₩41,569 | ₩41,661 | +0.22% | 600 |
|---|
| 2026.09.01 | ₩41,660 | ₩41,912 | ₩41,657 | ₩41,912 | +0.61% | 1.1천 |
|---|
| 2026.08.31 | ₩42,648 | ₩42,648 | ₩42,133 | ₩42,133 | -1.21% | 900 |
|---|
| 2026.08.28 | ₩43,346 | ₩43,346 | ₩43,126 | ₩43,126 | -0.51% | 400 |
|---|
| 2026.08.27 | ₩44,539 | ₩44,553 | ₩44,539 | ₩44,553 | +0.03% | 300 |
|---|
| 2026.08.26 | ₩44,003 | ₩44,184 | ₩43,748 | ₩44,184 | +0.41% | 400 |
|---|
| 2026.08.25 | ₩43,936 | ₩44,335 | ₩43,842 | ₩44,335 | +0.91% | 2.2천 |
|---|
| 2026.08.24 | ₩44,258 | ₩44,258 | ₩43,513 | ₩43,890 | -0.83% | 800 |
|---|
| 2026.08.21 | ₩44,700 | ₩45,277 | ₩44,602 | ₩44,602 | -0.22% | 600 |
|---|
| 2026.08.20 | ₩44,573 | ₩44,573 | ₩44,573 | ₩44,573 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩45,545 | ₩45,945 | ₩45,545 | ₩45,945 | +0.88% | 400 |
|---|
| 2026.08.18 | ₩45,867 | ₩45,867 | ₩45,537 | ₩45,537 | -0.72% | 400 |
|---|
| 2026.08.17 | ₩48,469 | ₩48,469 | ₩47,282 | ₩47,282 | -2.45% | 300 |
|---|
| 2026.08.14 | ₩48,268 | ₩48,321 | ₩47,610 | ₩47,877 | -0.81% | 1.2천 |
|---|
| 2026.08.13 | ₩48,281 | ₩48,281 | ₩47,250 | ₩47,250 | -2.14% | 100 |
|---|
| 2026.08.12 | ₩48,885 | ₩48,885 | ₩47,778 | ₩47,778 | -2.26% | 800 |
|---|
| 2026.08.11 | ₩47,593 | ₩47,593 | ₩47,593 | ₩47,593 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩46,953 | ₩46,953 | ₩46,782 | ₩46,782 | -0.37% | 200 |
|---|
| 2026.08.07 | ₩47,517 | ₩47,749 | ₩47,128 | ₩47,749 | +0.49% | 500 |
|---|
| 2026.08.06 | ₩46,551 | ₩46,572 | ₩46,551 | ₩46,572 | +0.05% | 500 |
|---|
| 2026.08.05 | ₩47,362 | ₩47,362 | ₩47,362 | ₩47,362 | 0.00% | 200 |
|---|
| 2026.08.04 | ₩48,697 | ₩49,166 | ₩48,697 | ₩49,086 | +0.80% | 700 |
|---|
| 2026.08.03 | ₩47,302 | ₩47,302 | ₩46,591 | ₩46,987 | -0.67% | 1.2천 |
|---|
| 2026.07.31 | ₩45,585 | ₩45,585 | ₩45,247 | ₩45,247 | -0.74% | 400 |
|---|
| 2026.07.30 | ₩45,344 | ₩45,344 | ₩43,453 | ₩45,226 | -0.26% | 2천 |
|---|
| 2026.07.29 | ₩42,769 | ₩42,769 | ₩41,978 | ₩41,978 | -1.85% | 1.5천 |
|---|
| 2026.07.28 | ₩43,587 | ₩43,587 | ₩42,997 | ₩43,485 | -0.23% | 2.9천 |
|---|
| 2026.07.27 | ₩45,196 | ₩45,664 | ₩44,901 | ₩45,664 | +1.04% | 1.2천 |
|---|
| 2026.07.24 | ₩46,055 | ₩46,055 | ₩45,329 | ₩45,329 | -1.58% | 1천 |
|---|
| 2026.07.23 | ₩47,704 | ₩47,785 | ₩47,636 | ₩47,636 | -0.14% | 300 |
|---|
| 2026.07.22 | ₩48,627 | ₩48,627 | ₩48,627 | ₩48,627 | 0.00% | 200 |
|---|
| 2026.07.21 | ₩49,166 | ₩49,295 | ₩49,166 | ₩49,295 | +0.26% | 400 |
|---|
| 2026.07.20 | ₩48,268 | ₩48,268 | ₩47,584 | ₩47,876 | -0.81% | 700 |
|---|
| 2026.07.17 | ₩47,040 | ₩48,624 | ₩47,034 | ₩48,624 | +3.37% | 1.8천 |
|---|
| 2026.07.16 | ₩48,162 | ₩48,162 | ₩48,162 | ₩48,162 | 0.00% | 200 |
|---|
| 2026.07.15 | ₩50,990 | ₩50,990 | ₩50,990 | ₩50,990 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩51,017 | ₩51,017 | ₩50,928 | ₩50,928 | -0.17% | 300 |
|---|
| 2026.07.13 | ₩50,682 | ₩50,682 | ₩49,367 | ₩49,468 | -2.39% | 1.3천 |
|---|
| 2026.07.10 | ₩51,768 | ₩51,768 | ₩50,869 | ₩51,395 | -0.72% | 700 |
|---|
| 2026.07.09 | ₩52,962 | ₩52,962 | ₩52,174 | ₩52,174 | -1.49% | 400 |
|---|
| 2026.07.08 | ₩50,735 | ₩51,257 | ₩50,735 | ₩51,257 | +1.03% | 800 |
|---|
| 2026.07.07 | ₩52,586 | ₩52,586 | ₩51,647 | ₩52,144 | -0.84% | 1천 |
|---|
| 2026.07.06 | ₩55,169 | ₩55,169 | ₩55,169 | ₩55,169 | 0.00% | 200 |
|---|
| 2026.07.02 | ₩56,797 | ₩56,797 | ₩53,015 | ₩53,927 | -5.05% | 1.3천 |
|---|
| 2026.07.01 | ₩58,997 | ₩58,997 | ₩56,787 | ₩56,787 | -3.75% | 400 |
|---|
| 2026.06.30 | ₩59,305 | ₩59,855 | ₩58,957 | ₩59,095 | -0.36% | 1천 |
|---|
| 2026.06.29 | ₩56,718 | ₩56,718 | ₩56,718 | ₩56,718 | 0.00% | 400 |
|---|
| 2026.06.26 | ₩54,960 | ₩54,960 | ₩54,689 | ₩54,689 | -0.49% | 600 |
|---|
| 2026.06.25 | ₩57,803 | ₩57,803 | ₩55,282 | ₩56,170 | -2.83% | 8.1천 |
|---|
| 2026.06.24 | ₩56,318 | ₩56,318 | ₩56,318 | ₩56,318 | 0.00% | 200 |
|---|
| 2026.06.23 | ₩58,380 | ₩58,702 | ₩57,040 | ₩57,040 | -2.29% | 2.1천 |
|---|
| 2026.06.22 | ₩59,828 | ₩60,941 | ₩59,828 | ₩60,916 | +1.82% | 1.1천 |
|---|
| 2026.06.18 | ₩57,676 | ₩59,826 | ₩57,676 | ₩59,826 | +3.73% | 1.2천 |
|---|
| 2026.06.17 | ₩57,977 | ₩58,668 | ₩56,874 | ₩56,874 | -1.90% | 5.3천 |
|---|
| 2026.06.16 | ₩57,269 | ₩57,269 | ₩57,269 | ₩57,269 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩59,654 | ₩59,654 | ₩57,052 | ₩57,695 | -3.28% | 6.4천 |
|---|
| 2026.06.12 | ₩57,361 | ₩57,361 | ₩57,200 | ₩57,239 | -0.21% | 1천 |
|---|
| 2026.06.11 | ₩54,155 | ₩56,259 | ₩54,155 | ₩56,259 | +3.89% | 500 |
|---|
| 2026.06.10 | ₩54,732 | ₩54,826 | ₩53,646 | ₩53,820 | -1.67% | 2.2천 |
|---|
| 2026.06.09 | ₩59,104 | ₩59,627 | ₩55,107 | ₩56,565 | -4.30% | 2.2천 |
|---|
| 2026.06.08 | ₩61,196 | ₩61,196 | ₩58,821 | ₩58,821 | -3.88% | 6.3천 |
|---|
| 2026.06.05 | ₩65,515 | ₩65,515 | ₩59,024 | ₩59,472 | -9.22% | 1.8천 |
|---|
| 2026.06.04 | ₩64,858 | ₩67,003 | ₩64,858 | ₩65,685 | +1.28% | 1.4천 |
|---|
| 2026.06.03 | ₩68,988 | ₩68,988 | ₩66,106 | ₩66,106 | -4.18% | 1.8천 |
|---|
| 2026.06.02 | ₩65,904 | ₩69,069 | ₩65,904 | ₩68,916 | +4.57% | 1.2천 |
|---|
| 2026.06.01 | ₩66,105 | ₩66,105 | ₩61,880 | ₩63,714 | -3.62% | 1.7천 |
|---|
| 2026.05.29 | ₩66,252 | ₩66,252 | ₩64,002 | ₩64,002 | -3.40% | 400 |
|---|
| 2026.05.28 | ₩65,930 | ₩66,909 | ₩65,930 | ₩66,069 | +0.21% | 1.5천 |
|---|
| 2026.05.27 | ₩64,469 | ₩66,197 | ₩64,469 | ₩66,197 | +2.68% | 500 |
|---|
| 2026.05.26 | ₩65,099 | ₩65,236 | ₩64,536 | ₩65,236 | +0.21% | 3천 |
|---|
| 2026.05.22 | ₩62,578 | ₩62,578 | ₩62,017 | ₩62,017 | -0.90% | 300 |
|---|
| 2026.05.21 | ₩61,800 | ₩61,800 | ₩61,344 | ₩61,344 | -0.74% | 500 |
|---|
| 2026.05.20 | ₩58,568 | ₩59,345 | ₩58,380 | ₩58,659 | +0.16% | 800 |
|---|
| 2026.05.19 | ₩54,350 | ₩56,402 | ₩54,350 | ₩56,018 | +3.07% | 2.3천 |
|---|
| 2026.05.18 | ₩59,225 | ₩59,225 | ₩57,508 | ₩57,508 | -2.90% | 1.2천 |
|---|
| 2026.05.15 | ₩58,391 | ₩60,095 | ₩58,391 | ₩60,095 | +2.92% | 1.1천 |
|---|
| 2026.05.14 | ₩58,460 | ₩60,213 | ₩58,460 | ₩60,213 | +3.00% | 1.7천 |
|---|
| 2026.05.13 | ₩57,810 | ₩59,458 | ₩57,796 | ₩59,458 | +2.85% | 800 |
|---|
| 2026.05.12 | ₩57,434 | ₩57,589 | ₩56,710 | ₩57,572 | +0.24% | 3.7천 |
|---|
| 2026.05.11 | ₩58,125 | ₩60,244 | ₩58,125 | ₩58,885 | +1.31% | 2.5천 |
|---|
| 2026.05.08 | ₩56,328 | ₩57,070 | ₩56,328 | ₩57,070 | +1.32% | 400 |
|---|
| 2026.05.07 | ₩55,746 | ₩55,746 | ₩54,517 | ₩54,580 | -2.09% | 2.5천 |
|---|
| 2026.05.06 | ₩55,550 | ₩55,779 | ₩55,490 | ₩55,779 | +0.41% | 1.5천 |
|---|
| 2026.05.05 | ₩55,188 | ₩55,952 | ₩55,188 | ₩55,850 | +1.20% | 1.8천 |
|---|
| 2026.05.04 | ₩53,739 | ₩53,739 | ₩53,274 | ₩53,274 | -0.87% | 1.4천 |
|---|
| 2026.05.01 | ₩53,579 | ₩54,169 | ₩52,117 | ₩53,687 | +0.20% | 1천 |
|---|
| 2026.04.30 | ₩52,667 | ₩53,377 | ₩52,667 | ₩53,348 | +1.29% | 600 |
|---|
| 2026.04.29 | ₩51,551 | ₩51,551 | ₩51,551 | ₩51,551 | 0.00% | 200 |
|---|
| 2026.04.28 | ₩51,942 | ₩51,942 | ₩51,084 | ₩51,228 | -1.38% | 1.1천 |
|---|
| 2026.04.27 | ₩53,149 | ₩53,149 | ₩52,091 | ₩52,805 | -0.65% | 800 |
|---|
| 2026.04.24 | ₩53,511 | ₩53,619 | ₩53,204 | ₩53,204 | -0.57% | 1.5천 |
|---|
| 2026.04.23 | ₩53,002 | ₩53,097 | ₩52,806 | ₩53,097 | +0.18% | 1.5천 |
|---|
| 2026.04.22 | ₩51,916 | ₩52,322 | ₩51,916 | ₩52,322 | +0.78% | 300 |
|---|
| 2026.04.21 | ₩50,963 | ₩51,366 | ₩49,755 | ₩49,755 | -2.37% | 1.7천 |
|---|
| 2026.04.20 | ₩49,703 | ₩50,180 | ₩49,703 | ₩50,067 | +0.73% | 900 |
|---|
| 2026.04.17 | ₩49,113 | ₩50,038 | ₩49,074 | ₩49,448 | +0.68% | 2.5만 |
|---|
| 2026.04.16 | ₩48,858 | ₩48,858 | ₩48,673 | ₩48,820 | -0.08% | 1.5천 |
|---|
| 2026.04.15 | ₩50,521 | ₩50,521 | ₩49,401 | ₩49,514 | -1.99% | 1.7천 |
|---|
| 2026.04.14 | ₩49,750 | ₩49,750 | ₩49,750 | ₩49,750 | 0.00% | 200 |
|---|
| 2026.04.13 | ₩48,804 | ₩49,005 | ₩48,411 | ₩48,411 | -0.81% | 2.2천 |
|---|
| 2026.04.10 | ₩48,496 | ₩48,496 | ₩48,119 | ₩48,119 | -0.78% | 800 |
|---|
| 2026.04.09 | ₩47,637 | ₩47,758 | ₩47,255 | ₩47,273 | -0.77% | 600 |
|---|
| 2026.04.08 | ₩46,819 | ₩47,195 | ₩46,417 | ₩46,716 | -0.22% | 800 |
|---|
| 2026.04.07 | ₩44,384 | ₩44,384 | ₩44,384 | ₩44,384 | 0.00% | 500 |
|---|
| 2026.04.06 | ₩45,652 | ₩45,652 | ₩45,465 | ₩45,465 | -0.41% | 300 |
|---|
| 2026.04.02 | ₩45,746 | ₩45,929 | ₩45,746 | ₩45,929 | +0.40% | 400 |
|---|
| 2026.04.01 | ₩46,940 | ₩47,436 | ₩46,744 | ₩46,744 | -0.42% | 4.9천 |
|---|
| 2026.03.31 | ₩44,177 | ₩46,052 | ₩44,177 | ₩46,052 | +4.24% | 600 |
|---|
| 2026.03.30 | ₩46,015 | ₩46,068 | ₩44,516 | ₩44,516 | -3.26% | 6.7천 |
|---|
| 2026.03.27 | ₩47,302 | ₩47,302 | ₩46,442 | ₩46,442 | -1.82% | 1.4천 |
|---|
| 2026.03.26 | ₩48,965 | ₩48,965 | ₩47,101 | ₩47,101 | -3.81% | 900 |
|---|
| 2026.03.25 | ₩49,273 | ₩49,595 | ₩48,851 | ₩49,168 | -0.22% | 800 |
|---|
| 2026.03.24 | ₩48,315 | ₩48,891 | ₩48,060 | ₩48,339 | +0.05% | 6.3천 |
|---|
| 2026.03.23 | ₩47,168 | ₩48,288 | ₩47,094 | ₩47,271 | +0.22% | 1.3만 |
|---|
| 2026.03.20 | ₩47,812 | ₩48,308 | ₩46,658 | ₩46,743 | -2.24% | 800 |
|---|
| 2026.03.19 | ₩46,551 | ₩48,323 | ₩46,551 | ₩48,323 | +3.81% | 1.4천 |
|---|
| 2026.03.18 | ₩48,858 | ₩49,273 | ₩47,812 | ₩47,975 | -1.81% | 7천 |
|---|
| 2026.03.17 | ₩48,871 | ₩48,871 | ₩48,871 | ₩48,871 | 0.00% | 300 |
|---|
| 2026.03.16 | ₩49,032 | ₩49,032 | ₩48,390 | ₩48,390 | -1.31% | 2.4천 |
|---|
| 2026.03.13 | ₩47,637 | ₩48,026 | ₩47,606 | ₩47,606 | -0.06% | 700 |
|---|
| 2026.03.12 | ₩48,073 | ₩48,073 | ₩47,684 | ₩47,684 | -0.81% | 800 |
|---|
| 2026.03.11 | ₩49,113 | ₩49,609 | ₩48,583 | ₩48,654 | -0.93% | 1.4천 |
|---|
| 2026.03.10 | ₩47,275 | ₩48,415 | ₩47,275 | ₩48,179 | +1.91% | 4.5천 |
|---|
| 2026.03.09 | ₩46,472 | ₩46,472 | ₩46,472 | ₩46,472 | 0.00% | 400 |
|---|
| 2026.03.06 | ₩45,599 | ₩45,599 | ₩45,243 | ₩45,243 | -0.78% | 400 |
|---|
| 2026.03.05 | ₩48,496 | ₩48,496 | ₩46,913 | ₩47,550 | -1.95% | 2.8천 |
|---|
| 2026.03.04 | ₩49,072 | ₩49,072 | ₩48,429 | ₩48,936 | -0.28% | 900 |
|---|
| 2026.03.03 | ₩47,561 | ₩47,919 | ₩47,557 | ₩47,746 | +0.39% | 1.1천 |
|---|
| 2026.03.02 | ₩47,511 | ₩49,184 | ₩47,423 | ₩49,184 | +3.52% | 6.1천 |
|---|
| 2026.02.27 | ₩48,744 | ₩48,992 | ₩47,315 | ₩47,994 | -1.54% | 2.2천 |
|---|
| 2026.02.26 | ₩50,487 | ₩51,218 | ₩50,487 | ₩51,218 | +1.45% | 2.7천 |
|---|
| 2026.02.25 | ₩53,827 | ₩54,330 | ₩53,345 | ₩53,345 | -0.89% | 1천 |
|---|
| 2026.02.24 | ₩51,553 | ₩53,355 | ₩51,553 | ₩53,355 | +3.49% | 1.8천 |
|---|
| 2026.02.23 | ₩52,345 | ₩52,345 | ₩51,922 | ₩52,013 | -0.63% | 700 |
|---|
| 2026.02.20 | ₩52,828 | ₩53,015 | ₩52,455 | ₩52,455 | -0.71% | 1.2천 |
|---|
| 2026.02.19 | ₩51,929 | ₩52,935 | ₩51,929 | ₩52,338 | +0.79% | 1천 |
|---|
| 2026.02.18 | ₩53,257 | ₩53,351 | ₩52,526 | ₩52,806 | -0.85% | 2천 |
|---|
| 2026.02.17 | ₩52,304 | ₩52,701 | ₩51,071 | ₩52,701 | +0.76% | 1.4천 |
|---|
| 2026.02.13 | ₩52,063 | ₩52,063 | ₩51,607 | ₩51,913 | -0.29% | 1.7천 |
|---|
| 2026.02.12 | ₩51,728 | ₩51,741 | ₩50,963 | ₩51,021 | -1.37% | 1.4천 |
|---|
| 2026.02.11 | ₩50,527 | ₩53,847 | ₩50,527 | ₩53,411 | +5.71% | 2.4천 |
|---|
| 2026.02.10 | ₩53,216 | ₩54,767 | ₩53,216 | ₩53,769 | +1.04% | 2.4만 |
|---|
| 2026.02.09 | ₩53,293 | ₩54,477 | ₩53,293 | ₩54,107 | +1.53% | 2.4천 |
|---|
| 2026.02.06 | ₩52,144 | ₩53,116 | ₩52,103 | ₩53,116 | +1.86% | 900 |
|---|
| 2026.02.05 | ₩50,597 | ₩50,597 | ₩50,597 | ₩50,597 | 0.00% | 400 |
|---|
| 2026.02.04 | ₩55,322 | ₩55,322 | ₩51,795 | ₩53,558 | -3.19% | 1.3천 |
|---|
| 2026.02.03 | ₩54,437 | ₩54,739 | ₩53,639 | ₩54,077 | -0.66% | 800 |
|---|
| 2026.02.02 | ₩52,908 | ₩53,304 | ₩52,874 | ₩52,874 | -0.06% | 800 |
|---|
| 2026.01.30 | ₩54,094 | ₩54,249 | ₩52,774 | ₩52,774 | -2.44% | 1.2천 |
|---|
| 2026.01.29 | ₩55,027 | ₩55,027 | ₩53,853 | ₩54,406 | -1.13% | 3.5천 |
|---|
| 2026.01.28 | ₩55,134 | ₩56,113 | ₩55,134 | ₩55,837 | +1.27% | 4.1천 |
|---|
| 2026.01.27 | ₩54,719 | ₩54,987 | ₩54,653 | ₩54,653 | -0.12% | 900 |
|---|
| 2026.01.26 | ₩54,263 | ₩54,263 | ₩52,842 | ₩53,379 | -1.63% | 3천 |
|---|
| 2026.01.23 | ₩54,658 | ₩55,121 | ₩54,316 | ₩54,327 | -0.61% | 3천 |
|---|
| 2026.01.22 | ₩53,632 | ₩54,987 | ₩53,632 | ₩54,346 | +1.33% | 3.5천 |
|---|
| 2026.01.21 | ₩53,066 | ₩53,066 | ₩50,887 | ₩52,424 | -1.21% | 1천 |
|---|
| 2026.01.20 | ₩52,278 | ₩53,156 | ₩52,130 | ₩52,196 | -0.16% | 1.7천 |
|---|
| 2026.01.16 | ₩52,707 | ₩53,605 | ₩52,488 | ₩53,373 | +1.26% | 3.4천 |
|---|
| 2026.01.15 | ₩52,801 | ₩53,283 | ₩52,801 | ₩52,818 | +0.03% | 600 |
|---|
| 2026.01.14 | ₩52,546 | ₩53,243 | ₩52,304 | ₩52,341 | -0.39% | 2천 |
|---|
| 2026.01.13 | ₩52,506 | ₩53,431 | ₩52,325 | ₩52,325 | -0.34% | 3천 |
|---|
| 2026.01.12 | ₩50,185 | ₩52,439 | ₩50,185 | ₩51,730 | +3.08% | 2.2천 |
|---|
| 2026.01.09 | ₩49,515 | ₩50,049 | ₩49,381 | ₩50,049 | +1.08% | 1.8천 |
|---|
| 2026.01.08 | ₩50,092 | ₩50,092 | ₩49,300 | ₩49,367 | -1.45% | 2.1천 |
|---|
| 2026.01.07 | ₩49,857 | ₩49,857 | ₩49,577 | ₩49,577 | -0.56% | 1.5천 |
|---|
| 2026.01.06 | ₩50,548 | ₩50,855 | ₩50,548 | ₩50,855 | +0.61% | 700 |
|---|
| 2026.01.05 | ₩51,057 | ₩51,057 | ₩50,320 | ₩50,333 | -1.42% | 5.9천 |
|---|
| 2026.01.02 | ₩50,051 | ₩50,320 | ₩50,051 | ₩50,320 | +0.54% | 2.9천 |
|---|
| 2025.12.31 | ₩47,463 | ₩47,463 | ₩46,766 | ₩47,230 | -0.49% | 900 |
|---|
| 2025.12.30 | ₩48,455 | ₩48,630 | ₩47,527 | ₩47,527 | -1.92% | 7.2천 |
|---|
| 2025.12.29 | ₩48,187 | ₩48,557 | ₩48,026 | ₩48,324 | +0.28% | 1.2만 |
|---|
| 2025.12.26 | ₩50,239 | ₩50,239 | ₩48,918 | ₩49,138 | -2.19% | 1.2천 |
|---|
| 2025.12.24 | ₩49,139 | ₩49,703 | ₩48,858 | ₩49,488 | +0.71% | 2천 |
|---|
| 2025.12.23 | ₩50,869 | ₩50,950 | ₩49,703 | ₩49,872 | -1.96% | 7.6천 |
|---|
| 2025.12.22 | ₩49,890 | ₩51,138 | ₩49,890 | ₩50,679 | +1.58% | 7.8천 |
|---|
| 2025.12.19 | ₩49,676 | ₩49,892 | ₩49,425 | ₩49,425 | -0.50% | 1.8천 |
|---|
| 2025.12.18 | ₩49,139 | ₩49,354 | ₩48,729 | ₩48,729 | -0.84% | 1.6천 |
|---|
| 2025.12.17 | ₩49,542 | ₩49,542 | ₩47,298 | ₩47,298 | -4.53% | 1.9천 |
|---|
| 2025.12.16 | ₩48,254 | ₩49,273 | ₩48,160 | ₩49,247 | +2.06% | 1.9천 |
|---|
| 2025.12.15 | ₩48,348 | ₩48,791 | ₩48,335 | ₩48,663 | +0.65% | 2.2천 |
|---|
| 2025.12.12 | ₩52,144 | ₩52,144 | ₩49,522 | ₩49,522 | -5.03% | 2.9천 |
|---|
| 2025.12.11 | ₩50,722 | ₩52,217 | ₩50,105 | ₩52,217 | +2.95% | 5.1천 |
|---|
| 2025.12.10 | ₩51,071 | ₩51,071 | ₩49,461 | ₩51,033 | -0.07% | 1.1천 |
|---|
| 2025.12.09 | ₩49,260 | ₩50,514 | ₩49,260 | ₩50,080 | +1.66% | 4.2천 |
|---|
| 2025.12.08 | ₩50,051 | ₩50,051 | ₩48,817 | ₩49,304 | -1.49% | 2.3천 |
|---|
| 2025.12.05 | ₩49,354 | ₩49,823 | ₩49,106 | ₩49,540 | +0.38% | 2.3천 |
|---|
| 2025.12.04 | ₩48,120 | ₩49,213 | ₩48,120 | ₩49,213 | +2.27% | 1천 |
|---|
| 2025.12.03 | ₩46,631 | ₩47,419 | ₩46,631 | ₩47,419 | +1.69% | 4.2천 |
|---|
| 2025.12.02 | ₩47,274 | ₩47,274 | ₩46,444 | ₩47,232 | -0.09% | 3.3천 |
|---|
| 2025.12.01 | ₩47,252 | ₩47,568 | ₩46,795 | ₩46,795 | -0.97% | 4.5천 |
|---|
| 2025.11.28 | ₩46,335 | ₩48,281 | ₩46,335 | ₩47,946 | +3.48% | 3.2천 |
|---|
| 2025.11.26 | ₩45,331 | ₩46,737 | ₩45,331 | ₩46,737 | +3.10% | 700 |
|---|
| 2025.11.25 | ₩44,620 | ₩44,907 | ₩43,806 | ₩44,907 | +0.64% | 1.5천 |
|---|
| 2025.11.24 | ₩43,332 | ₩44,311 | ₩43,030 | ₩44,256 | +2.13% | 1.9천 |
|---|
| 2025.11.21 | ₩42,219 | ₩42,706 | ₩42,192 | ₩42,706 | +1.15% | 1.1천 |
|---|
| 2025.11.20 | ₩47,047 | ₩47,047 | ₩42,438 | ₩42,438 | -9.80% | 3.2천 |
|---|
| 2025.11.19 | ₩45,876 | ₩45,876 | ₩45,368 | ₩45,368 | -1.11% | 800 |
|---|
| 2025.11.18 | ₩45,035 | ₩45,725 | ₩44,767 | ₩45,550 | +1.14% | 5.1천 |
|---|
| 2025.11.17 | ₩48,308 | ₩48,308 | ₩45,357 | ₩46,153 | -4.46% | 3.8만 |
|---|
| 2025.11.14 | ₩45,733 | ₩48,911 | ₩45,733 | ₩47,860 | +4.65% | 1.4만 |
|---|
| 2025.11.13 | ₩50,655 | ₩50,655 | ₩46,484 | ₩46,876 | -7.46% | 1.1만 |
|---|
| 2025.11.12 | ₩52,881 | ₩52,881 | ₩49,750 | ₩50,534 | -4.44% | 6.2천 |
|---|
| 2025.11.11 | ₩52,600 | ₩52,626 | ₩51,728 | ₩52,138 | -0.88% | 7.3천 |
|---|
| 2025.11.10 | ₩53,418 | ₩55,014 | ₩52,532 | ₩54,142 | +1.36% | 9.5천 |
|---|
| 2025.11.07 | ₩49,300 | ₩51,620 | ₩48,066 | ₩51,375 | +4.21% | 8.4천 |
|---|
| 2025.11.06 | ₩53,042 | ₩53,042 | ₩50,361 | ₩50,851 | -4.13% | 1.2만 |
|---|
| 2025.11.05 | ₩49,957 | ₩53,149 | ₩49,957 | ₩52,385 | +4.86% | 1.6만 |
|---|
| 2025.11.04 | ₩50,762 | ₩50,762 | ₩49,064 | ₩49,064 | -3.34% | 7천 |
|---|
| 2025.11.03 | ₩52,130 | ₩52,318 | ₩51,607 | ₩51,674 | -0.87% | 1.1만 |
|---|
| 2025.10.31 | ₩50,869 | ₩51,607 | ₩50,105 | ₩51,486 | +1.21% | 6.4천 |
|---|
| 2025.10.30 | ₩50,346 | ₩50,346 | ₩49,121 | ₩49,165 | -2.35% | 6천 |
|---|
| 2025.10.29 | ₩49,622 | ₩51,808 | ₩49,569 | ₩50,682 | +2.14% | 7.9천 |
|---|
| 2025.10.28 | ₩48,764 | ₩48,942 | ₩48,343 | ₩48,343 | -0.86% | 3.3천 |
|---|
| 2025.10.27 | ₩48,791 | ₩49,139 | ₩48,748 | ₩48,748 | -0.09% | 4.1천 |
|---|
| 2025.10.24 | ₩48,294 | ₩48,844 | ₩48,294 | ₩48,500 | +0.42% | 1.5천 |
|---|
| 2025.10.23 | ₩45,934 | ₩46,511 | ₩45,934 | ₩46,405 | +1.02% | 1.2천 |
|---|
| 2025.10.22 | ₩47,745 | ₩47,745 | ₩44,204 | ₩45,816 | -4.04% | 4.2천 |
|---|
| 2025.10.21 | ₩47,820 | ₩48,717 | ₩47,624 | ₩47,995 | +0.37% | 1.6천 |
|---|
| 2025.10.20 | ₩49,595 | ₩49,595 | ₩48,724 | ₩48,843 | -1.52% | 6.8천 |
|---|
| 2025.10.17 | ₩48,965 | ₩48,965 | ₩47,704 | ₩48,175 | -1.61% | 2.5천 |
|---|
| 2025.10.16 | ₩51,620 | ₩51,620 | ₩49,260 | ₩49,459 | -4.19% | 2.2천 |
|---|
| 2025.10.15 | ₩51,688 | ₩52,372 | ₩50,440 | ₩51,325 | -0.70% | 1.2만 |
|---|
| 2025.10.14 | ₩46,645 | ₩49,843 | ₩46,645 | ₩49,168 | +5.41% | 2천 |
|---|
| 2025.10.13 | ₩47,289 | ₩47,715 | ₩46,859 | ₩47,204 | -0.18% | 4.7천 |
|---|
| 2025.10.10 | ₩45,894 | ₩45,894 | ₩43,484 | ₩43,484 | -5.25% | 1.2천 |
|---|