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 | ₩41,060 | ₩41,060 | ₩41,060 | ₩41,060 | 0.00% | 100 |
| 2026.10.08 | ₩40,920 | ₩40,920 | ₩40,854 | ₩40,854 | -0.16% | 400 |
| 2026.10.07 | ₩41,560 | ₩41,797 | ₩41,560 | ₩41,797 | +0.57% | 300 |
| 2026.10.06 | ₩42,862 | ₩42,862 | ₩42,861 | ₩42,861 | -0.00% | 300 |
| 2026.10.05 | ₩41,817 | ₩41,817 | ₩41,817 | ₩41,817 | 0.00% | 500 |
| 2026.10.02 | ₩41,768 | ₩41,982 | ₩41,768 | ₩41,982 | +0.51% | 200 |
| 2026.10.01 | ₩40,809 | ₩40,962 | ₩40,809 | ₩40,962 | +0.37% | 200 |
| 2026.09.30 | ₩41,520 | ₩41,520 | ₩41,230 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,230 |
| -0.70% |
| 500 |
| 2026.09.29 | ₩40,581 | ₩41,337 | ₩40,581 | ₩41,337 | +1.86% | 1.9천 |
|---|
| 2026.09.28 | ₩40,574 | ₩40,574 | ₩40,365 | ₩40,365 | -0.52% | 200 |
|---|
| 2026.09.25 | ₩41,506 | ₩41,670 | ₩41,506 | ₩41,670 | +0.39% | 700 |
|---|
| 2026.09.24 | ₩41,573 | ₩41,573 | ₩41,111 | ₩41,111 | -1.11% | 100 |
|---|
| 2026.09.23 | ₩43,048 | ₩43,102 | ₩42,342 | ₩42,342 | -1.64% | 1.2천 |
|---|
| 2026.09.22 | ₩43,182 | ₩43,701 | ₩43,182 | ₩43,701 | +1.20% | 4.8천 |
|---|
| 2026.09.21 | ₩42,901 | ₩43,414 | ₩42,901 | ₩43,414 | +1.20% | 500 |
|---|
| 2026.09.18 | ₩42,826 | ₩42,826 | ₩42,826 | ₩42,826 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩43,585 | ₩43,585 | ₩43,229 | ₩43,229 | -0.82% | 400 |
|---|
| 2026.09.16 | ₩41,573 | ₩41,573 | ₩41,542 | ₩41,542 | -0.07% | 300 |
|---|
| 2026.09.15 | ₩42,378 | ₩42,378 | ₩41,971 | ₩41,971 | -0.96% | 200 |
|---|
| 2026.09.14 | ₩42,177 | ₩42,338 | ₩42,177 | ₩42,224 | +0.11% | 1천 |
|---|
| 2026.09.11 | ₩43,541 | ₩43,541 | ₩43,541 | ₩43,541 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩43,284 | ₩43,284 | ₩43,284 | ₩43,284 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩44,389 | ₩44,416 | ₩44,347 | ₩44,347 | -0.10% | 2.5천 |
|---|
| 2026.09.08 | ₩43,773 | ₩45,405 | ₩43,773 | ₩45,405 | +3.73% | 100 |
|---|
| 2026.09.04 | ₩43,436 | ₩43,436 | ₩43,436 | ₩43,436 | 0.00% | 300 |
|---|
| 2026.09.03 | ₩41,640 | ₩42,889 | ₩41,640 | ₩42,889 | +3.00% | 2.9천 |
|---|
| 2026.09.02 | ₩41,566 | ₩41,667 | ₩41,566 | ₩41,659 | +0.22% | 600 |
|---|
| 2026.09.01 | ₩41,658 | ₩41,910 | ₩41,655 | ₩41,910 | +0.61% | 1.1천 |
|---|
| 2026.08.31 | ₩42,646 | ₩42,646 | ₩42,131 | ₩42,131 | -1.21% | 900 |
|---|
| 2026.08.28 | ₩43,343 | ₩43,343 | ₩43,123 | ₩43,123 | -0.51% | 400 |
|---|
| 2026.08.27 | ₩44,537 | ₩44,550 | ₩44,537 | ₩44,550 | +0.03% | 300 |
|---|
| 2026.08.26 | ₩44,001 | ₩44,182 | ₩43,746 | ₩44,182 | +0.41% | 400 |
|---|
| 2026.08.25 | ₩43,933 | ₩44,333 | ₩43,840 | ₩44,333 | +0.91% | 2.2천 |
|---|
| 2026.08.24 | ₩44,255 | ₩44,255 | ₩43,511 | ₩43,888 | -0.83% | 800 |
|---|
| 2026.08.21 | ₩44,698 | ₩45,275 | ₩44,600 | ₩44,600 | -0.22% | 600 |
|---|
| 2026.08.20 | ₩44,570 | ₩44,570 | ₩44,570 | ₩44,570 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩45,543 | ₩45,942 | ₩45,543 | ₩45,942 | +0.88% | 400 |
|---|
| 2026.08.18 | ₩45,865 | ₩45,865 | ₩45,535 | ₩45,535 | -0.72% | 400 |
|---|
| 2026.08.17 | ₩48,466 | ₩48,466 | ₩47,279 | ₩47,279 | -2.45% | 300 |
|---|
| 2026.08.14 | ₩48,265 | ₩48,319 | ₩47,608 | ₩47,875 | -0.81% | 1.2천 |
|---|
| 2026.08.13 | ₩48,279 | ₩48,279 | ₩47,247 | ₩47,247 | -2.14% | 100 |
|---|
| 2026.08.12 | ₩48,882 | ₩48,882 | ₩47,776 | ₩47,776 | -2.26% | 800 |
|---|
| 2026.08.11 | ₩47,591 | ₩47,591 | ₩47,591 | ₩47,591 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩46,951 | ₩46,951 | ₩46,779 | ₩46,779 | -0.37% | 200 |
|---|
| 2026.08.07 | ₩47,514 | ₩47,746 | ₩47,125 | ₩47,746 | +0.49% | 500 |
|---|
| 2026.08.06 | ₩46,549 | ₩46,570 | ₩46,549 | ₩46,570 | +0.05% | 500 |
|---|
| 2026.08.05 | ₩47,360 | ₩47,360 | ₩47,360 | ₩47,360 | 0.00% | 200 |
|---|
| 2026.08.04 | ₩48,694 | ₩49,164 | ₩48,694 | ₩49,083 | +0.80% | 700 |
|---|
| 2026.08.03 | ₩47,300 | ₩47,300 | ₩46,589 | ₩46,984 | -0.67% | 1.2천 |
|---|
| 2026.07.31 | ₩45,583 | ₩45,583 | ₩45,245 | ₩45,245 | -0.74% | 400 |
|---|
| 2026.07.30 | ₩45,342 | ₩45,342 | ₩43,451 | ₩45,224 | -0.26% | 2천 |
|---|
| 2026.07.29 | ₩42,767 | ₩42,767 | ₩41,975 | ₩41,975 | -1.85% | 1.5천 |
|---|
| 2026.07.28 | ₩43,585 | ₩43,585 | ₩42,995 | ₩43,483 | -0.23% | 2.9천 |
|---|
| 2026.07.27 | ₩45,194 | ₩45,662 | ₩44,899 | ₩45,662 | +1.04% | 1.2천 |
|---|
| 2026.07.24 | ₩46,052 | ₩46,052 | ₩45,327 | ₩45,327 | -1.58% | 1천 |
|---|
| 2026.07.23 | ₩47,702 | ₩47,782 | ₩47,633 | ₩47,633 | -0.14% | 300 |
|---|
| 2026.07.22 | ₩48,625 | ₩48,625 | ₩48,625 | ₩48,625 | 0.00% | 200 |
|---|
| 2026.07.21 | ₩49,164 | ₩49,292 | ₩49,164 | ₩49,292 | +0.26% | 400 |
|---|
| 2026.07.20 | ₩48,265 | ₩48,265 | ₩47,581 | ₩47,874 | -0.81% | 700 |
|---|
| 2026.07.17 | ₩47,038 | ₩48,622 | ₩47,031 | ₩48,622 | +3.37% | 1.8천 |
|---|
| 2026.07.16 | ₩48,159 | ₩48,159 | ₩48,159 | ₩48,159 | 0.00% | 200 |
|---|
| 2026.07.15 | ₩50,987 | ₩50,987 | ₩50,987 | ₩50,987 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩51,014 | ₩51,014 | ₩50,926 | ₩50,926 | -0.17% | 300 |
|---|
| 2026.07.13 | ₩50,679 | ₩50,679 | ₩49,365 | ₩49,465 | -2.39% | 1.3천 |
|---|
| 2026.07.10 | ₩51,765 | ₩51,765 | ₩50,867 | ₩51,392 | -0.72% | 700 |
|---|
| 2026.07.09 | ₩52,959 | ₩52,959 | ₩52,172 | ₩52,172 | -1.49% | 400 |
|---|
| 2026.07.08 | ₩50,733 | ₩51,254 | ₩50,733 | ₩51,254 | +1.03% | 800 |
|---|
| 2026.07.07 | ₩52,583 | ₩52,583 | ₩51,645 | ₩52,141 | -0.84% | 1천 |
|---|
| 2026.07.06 | ₩55,166 | ₩55,166 | ₩55,166 | ₩55,166 | 0.00% | 200 |
|---|
| 2026.07.02 | ₩56,794 | ₩56,794 | ₩53,012 | ₩53,924 | -5.05% | 1.3천 |
|---|
| 2026.07.01 | ₩58,994 | ₩58,994 | ₩56,784 | ₩56,784 | -3.75% | 400 |
|---|
| 2026.06.30 | ₩59,302 | ₩59,852 | ₩58,953 | ₩59,092 | -0.36% | 1천 |
|---|
| 2026.06.29 | ₩56,715 | ₩56,715 | ₩56,715 | ₩56,715 | 0.00% | 400 |
|---|
| 2026.06.26 | ₩54,957 | ₩54,957 | ₩54,686 | ₩54,686 | -0.49% | 600 |
|---|
| 2026.06.25 | ₩57,800 | ₩57,800 | ₩55,279 | ₩56,167 | -2.83% | 8.1천 |
|---|
| 2026.06.24 | ₩56,316 | ₩56,316 | ₩56,316 | ₩56,316 | 0.00% | 200 |
|---|
| 2026.06.23 | ₩58,377 | ₩58,699 | ₩57,037 | ₩57,037 | -2.29% | 2.1천 |
|---|
| 2026.06.22 | ₩59,825 | ₩60,938 | ₩59,825 | ₩60,913 | +1.82% | 1.1천 |
|---|
| 2026.06.18 | ₩57,673 | ₩59,822 | ₩57,673 | ₩59,822 | +3.73% | 1.2천 |
|---|
| 2026.06.17 | ₩57,974 | ₩58,665 | ₩56,871 | ₩56,871 | -1.90% | 5.3천 |
|---|
| 2026.06.16 | ₩57,266 | ₩57,266 | ₩57,266 | ₩57,266 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩59,651 | ₩59,651 | ₩57,049 | ₩57,691 | -3.28% | 6.4천 |
|---|
| 2026.06.12 | ₩57,358 | ₩57,358 | ₩57,197 | ₩57,236 | -0.21% | 1천 |
|---|
| 2026.06.11 | ₩54,152 | ₩56,257 | ₩54,152 | ₩56,257 | +3.89% | 500 |
|---|
| 2026.06.10 | ₩54,729 | ₩54,823 | ₩53,643 | ₩53,817 | -1.67% | 2.2천 |
|---|
| 2026.06.09 | ₩59,101 | ₩59,624 | ₩55,105 | ₩56,562 | -4.30% | 2.2천 |
|---|
| 2026.06.08 | ₩61,193 | ₩61,193 | ₩58,818 | ₩58,818 | -3.88% | 6.3천 |
|---|
| 2026.06.05 | ₩65,511 | ₩65,511 | ₩59,020 | ₩59,468 | -9.22% | 1.8천 |
|---|
| 2026.06.04 | ₩64,854 | ₩67,000 | ₩64,854 | ₩65,682 | +1.28% | 1.4천 |
|---|
| 2026.06.03 | ₩68,985 | ₩68,985 | ₩66,103 | ₩66,103 | -4.18% | 1.8천 |
|---|
| 2026.06.02 | ₩65,900 | ₩69,065 | ₩65,900 | ₩68,912 | +4.57% | 1.2천 |
|---|
| 2026.06.01 | ₩66,101 | ₩66,101 | ₩61,877 | ₩63,710 | -3.62% | 1.7천 |
|---|
| 2026.05.29 | ₩66,249 | ₩66,249 | ₩63,999 | ₩63,999 | -3.40% | 400 |
|---|
| 2026.05.28 | ₩65,927 | ₩66,906 | ₩65,927 | ₩66,065 | +0.21% | 1.5천 |
|---|
| 2026.05.27 | ₩64,465 | ₩66,194 | ₩64,465 | ₩66,194 | +2.68% | 500 |
|---|
| 2026.05.26 | ₩65,096 | ₩65,232 | ₩64,532 | ₩65,232 | +0.21% | 3천 |
|---|
| 2026.05.22 | ₩62,574 | ₩62,574 | ₩62,014 | ₩62,014 | -0.90% | 300 |
|---|
| 2026.05.21 | ₩61,797 | ₩61,797 | ₩61,341 | ₩61,341 | -0.74% | 500 |
|---|
| 2026.05.20 | ₩58,565 | ₩59,342 | ₩58,377 | ₩58,656 | +0.16% | 800 |
|---|
| 2026.05.19 | ₩54,347 | ₩56,399 | ₩54,347 | ₩56,015 | +3.07% | 2.3천 |
|---|
| 2026.05.18 | ₩59,222 | ₩59,222 | ₩57,505 | ₩57,505 | -2.90% | 1.2천 |
|---|
| 2026.05.15 | ₩58,388 | ₩60,092 | ₩58,388 | ₩60,092 | +2.92% | 1.1천 |
|---|
| 2026.05.14 | ₩58,457 | ₩60,210 | ₩58,457 | ₩60,210 | +3.00% | 1.7천 |
|---|
| 2026.05.13 | ₩57,807 | ₩59,455 | ₩57,793 | ₩59,455 | +2.85% | 800 |
|---|
| 2026.05.12 | ₩57,431 | ₩57,586 | ₩56,707 | ₩57,569 | +0.24% | 3.7천 |
|---|
| 2026.05.11 | ₩58,122 | ₩60,241 | ₩58,122 | ₩58,882 | +1.31% | 2.5천 |
|---|
| 2026.05.08 | ₩56,325 | ₩57,067 | ₩56,325 | ₩57,067 | +1.32% | 400 |
|---|
| 2026.05.07 | ₩55,743 | ₩55,743 | ₩54,514 | ₩54,578 | -2.09% | 2.5천 |
|---|
| 2026.05.06 | ₩55,547 | ₩55,776 | ₩55,487 | ₩55,776 | +0.41% | 1.5천 |
|---|
| 2026.05.05 | ₩55,185 | ₩55,949 | ₩55,185 | ₩55,848 | +1.20% | 1.8천 |
|---|
| 2026.05.04 | ₩53,737 | ₩53,737 | ₩53,271 | ₩53,271 | -0.87% | 1.4천 |
|---|
| 2026.05.01 | ₩53,576 | ₩54,166 | ₩52,114 | ₩53,684 | +0.20% | 1천 |
|---|
| 2026.04.30 | ₩52,664 | ₩53,375 | ₩52,664 | ₩53,345 | +1.29% | 600 |
|---|
| 2026.04.29 | ₩51,548 | ₩51,548 | ₩51,548 | ₩51,548 | 0.00% | 200 |
|---|
| 2026.04.28 | ₩51,940 | ₩51,940 | ₩51,081 | ₩51,225 | -1.38% | 1.1천 |
|---|
| 2026.04.27 | ₩53,147 | ₩53,147 | ₩52,088 | ₩52,802 | -0.65% | 800 |
|---|
| 2026.04.24 | ₩53,509 | ₩53,616 | ₩53,202 | ₩53,202 | -0.57% | 1.5천 |
|---|
| 2026.04.23 | ₩52,999 | ₩53,094 | ₩52,803 | ₩53,094 | +0.18% | 1.5천 |
|---|
| 2026.04.22 | ₩51,913 | ₩52,319 | ₩51,913 | ₩52,319 | +0.78% | 300 |
|---|
| 2026.04.21 | ₩50,961 | ₩51,363 | ₩49,752 | ₩49,752 | -2.37% | 1.7천 |
|---|
| 2026.04.20 | ₩49,700 | ₩50,177 | ₩49,700 | ₩50,065 | +0.73% | 900 |
|---|
| 2026.04.17 | ₩49,110 | ₩50,035 | ₩49,071 | ₩49,445 | +0.68% | 2.5만 |
|---|
| 2026.04.16 | ₩48,855 | ₩48,855 | ₩48,670 | ₩48,818 | -0.08% | 1.5천 |
|---|
| 2026.04.15 | ₩50,518 | ₩50,518 | ₩49,398 | ₩49,511 | -1.99% | 1.7천 |
|---|
| 2026.04.14 | ₩49,747 | ₩49,747 | ₩49,747 | ₩49,747 | 0.00% | 200 |
|---|
| 2026.04.13 | ₩48,802 | ₩49,003 | ₩48,409 | ₩48,409 | -0.81% | 2.2천 |
|---|
| 2026.04.10 | ₩48,493 | ₩48,493 | ₩48,116 | ₩48,116 | -0.78% | 800 |
|---|
| 2026.04.09 | ₩47,635 | ₩47,756 | ₩47,253 | ₩47,270 | -0.77% | 600 |
|---|
| 2026.04.08 | ₩46,817 | ₩47,192 | ₩46,414 | ₩46,713 | -0.22% | 800 |
|---|
| 2026.04.07 | ₩44,381 | ₩44,381 | ₩44,381 | ₩44,381 | 0.00% | 500 |
|---|
| 2026.04.06 | ₩45,650 | ₩45,650 | ₩45,462 | ₩45,462 | -0.41% | 300 |
|---|
| 2026.04.02 | ₩45,744 | ₩45,926 | ₩45,744 | ₩45,926 | +0.40% | 400 |
|---|
| 2026.04.01 | ₩46,937 | ₩47,434 | ₩46,742 | ₩46,742 | -0.42% | 4.9천 |
|---|
| 2026.03.31 | ₩44,175 | ₩46,050 | ₩44,175 | ₩46,050 | +4.24% | 600 |
|---|
| 2026.03.30 | ₩46,012 | ₩46,066 | ₩44,514 | ₩44,514 | -3.26% | 6.7천 |
|---|
| 2026.03.27 | ₩47,300 | ₩47,300 | ₩46,440 | ₩46,440 | -1.82% | 1.4천 |
|---|
| 2026.03.26 | ₩48,962 | ₩48,962 | ₩47,098 | ₩47,098 | -3.81% | 900 |
|---|
| 2026.03.25 | ₩49,271 | ₩49,593 | ₩48,848 | ₩49,165 | -0.22% | 800 |
|---|
| 2026.03.24 | ₩48,312 | ₩48,889 | ₩48,057 | ₩48,336 | +0.05% | 6.3천 |
|---|
| 2026.03.23 | ₩47,165 | ₩48,285 | ₩47,092 | ₩47,269 | +0.22% | 1.3만 |
|---|
| 2026.03.20 | ₩47,809 | ₩48,305 | ₩46,656 | ₩46,740 | -2.24% | 800 |
|---|
| 2026.03.19 | ₩46,549 | ₩48,320 | ₩46,549 | ₩48,320 | +3.81% | 1.4천 |
|---|
| 2026.03.18 | ₩48,855 | ₩49,271 | ₩47,809 | ₩47,973 | -1.81% | 7천 |
|---|
| 2026.03.17 | ₩48,869 | ₩48,869 | ₩48,869 | ₩48,869 | 0.00% | 300 |
|---|
| 2026.03.16 | ₩49,030 | ₩49,030 | ₩48,387 | ₩48,387 | -1.31% | 2.4천 |
|---|
| 2026.03.13 | ₩47,635 | ₩48,024 | ₩47,604 | ₩47,604 | -0.06% | 700 |
|---|
| 2026.03.12 | ₩48,071 | ₩48,071 | ₩47,682 | ₩47,682 | -0.81% | 800 |
|---|
| 2026.03.11 | ₩49,110 | ₩49,606 | ₩48,580 | ₩48,651 | -0.93% | 1.4천 |
|---|
| 2026.03.10 | ₩47,273 | ₩48,413 | ₩47,273 | ₩48,177 | +1.91% | 4.5천 |
|---|
| 2026.03.09 | ₩46,469 | ₩46,469 | ₩46,469 | ₩46,469 | 0.00% | 400 |
|---|
| 2026.03.06 | ₩45,596 | ₩45,596 | ₩45,241 | ₩45,241 | -0.78% | 400 |
|---|
| 2026.03.05 | ₩48,493 | ₩48,493 | ₩46,911 | ₩47,548 | -1.95% | 2.8천 |
|---|
| 2026.03.04 | ₩49,070 | ₩49,070 | ₩48,426 | ₩48,933 | -0.28% | 900 |
|---|
| 2026.03.03 | ₩47,558 | ₩47,916 | ₩47,554 | ₩47,743 | +0.39% | 1.1천 |
|---|
| 2026.03.02 | ₩47,509 | ₩49,181 | ₩47,420 | ₩49,181 | +3.52% | 6.1천 |
|---|
| 2026.02.27 | ₩48,741 | ₩48,989 | ₩47,313 | ₩47,992 | -1.54% | 2.2천 |
|---|
| 2026.02.26 | ₩50,485 | ₩51,215 | ₩50,485 | ₩51,215 | +1.45% | 2.7천 |
|---|
| 2026.02.25 | ₩53,824 | ₩54,327 | ₩53,342 | ₩53,342 | -0.89% | 1천 |
|---|
| 2026.02.24 | ₩51,551 | ₩53,352 | ₩51,551 | ₩53,352 | +3.49% | 1.8천 |
|---|
| 2026.02.23 | ₩52,342 | ₩52,342 | ₩51,920 | ₩52,011 | -0.63% | 700 |
|---|
| 2026.02.20 | ₩52,825 | ₩53,012 | ₩52,452 | ₩52,452 | -0.71% | 1.2천 |
|---|
| 2026.02.19 | ₩51,926 | ₩52,932 | ₩51,926 | ₩52,335 | +0.79% | 1천 |
|---|
| 2026.02.18 | ₩53,254 | ₩53,348 | ₩52,523 | ₩52,803 | -0.85% | 2천 |
|---|
| 2026.02.17 | ₩52,302 | ₩52,699 | ₩51,068 | ₩52,699 | +0.76% | 1.4천 |
|---|
| 2026.02.13 | ₩52,060 | ₩52,060 | ₩51,604 | ₩51,910 | -0.29% | 1.7천 |
|---|
| 2026.02.12 | ₩51,725 | ₩51,738 | ₩50,961 | ₩51,018 | -1.37% | 1.4천 |
|---|
| 2026.02.11 | ₩50,525 | ₩53,844 | ₩50,525 | ₩53,408 | +5.71% | 2.4천 |
|---|
| 2026.02.10 | ₩53,214 | ₩54,764 | ₩53,214 | ₩53,766 | +1.04% | 2.4만 |
|---|
| 2026.02.09 | ₩53,290 | ₩54,474 | ₩53,290 | ₩54,104 | +1.53% | 2.4천 |
|---|
| 2026.02.06 | ₩52,141 | ₩53,113 | ₩52,101 | ₩53,113 | +1.86% | 900 |
|---|
| 2026.02.05 | ₩50,595 | ₩50,595 | ₩50,595 | ₩50,595 | 0.00% | 400 |
|---|
| 2026.02.04 | ₩55,319 | ₩55,319 | ₩51,792 | ₩53,556 | -3.19% | 1.3천 |
|---|
| 2026.02.03 | ₩54,434 | ₩54,736 | ₩53,636 | ₩54,075 | -0.66% | 800 |
|---|
| 2026.02.02 | ₩52,905 | ₩53,301 | ₩52,872 | ₩52,872 | -0.06% | 800 |
|---|
| 2026.01.30 | ₩54,091 | ₩54,246 | ₩52,771 | ₩52,771 | -2.44% | 1.2천 |
|---|
| 2026.01.29 | ₩55,024 | ₩55,024 | ₩53,851 | ₩54,403 | -1.13% | 3.5천 |
|---|
| 2026.01.28 | ₩55,131 | ₩56,110 | ₩55,131 | ₩55,834 | +1.27% | 4.1천 |
|---|
| 2026.01.27 | ₩54,716 | ₩54,984 | ₩54,650 | ₩54,650 | -0.12% | 900 |
|---|
| 2026.01.26 | ₩54,260 | ₩54,260 | ₩52,840 | ₩53,376 | -1.63% | 3천 |
|---|
| 2026.01.23 | ₩54,655 | ₩55,118 | ₩54,313 | ₩54,324 | -0.61% | 3천 |
|---|
| 2026.01.22 | ₩53,629 | ₩54,984 | ₩53,629 | ₩54,343 | +1.33% | 3.5천 |
|---|
| 2026.01.21 | ₩53,063 | ₩53,063 | ₩50,884 | ₩52,421 | -1.21% | 1천 |
|---|
| 2026.01.20 | ₩52,275 | ₩53,153 | ₩52,127 | ₩52,193 | -0.16% | 1.7천 |
|---|
| 2026.01.16 | ₩52,704 | ₩53,603 | ₩52,485 | ₩53,371 | +1.26% | 3.4천 |
|---|
| 2026.01.15 | ₩52,798 | ₩53,281 | ₩52,798 | ₩52,815 | +0.03% | 600 |
|---|
| 2026.01.14 | ₩52,543 | ₩53,240 | ₩52,302 | ₩52,338 | -0.39% | 2천 |
|---|
| 2026.01.13 | ₩52,503 | ₩53,428 | ₩52,322 | ₩52,322 | -0.34% | 3천 |
|---|
| 2026.01.12 | ₩50,183 | ₩52,436 | ₩50,183 | ₩51,728 | +3.08% | 2.2천 |
|---|
| 2026.01.09 | ₩49,512 | ₩50,046 | ₩49,378 | ₩50,046 | +1.08% | 1.8천 |
|---|
| 2026.01.08 | ₩50,089 | ₩50,089 | ₩49,298 | ₩49,365 | -1.45% | 2.1천 |
|---|
| 2026.01.07 | ₩49,854 | ₩49,854 | ₩49,574 | ₩49,574 | -0.56% | 1.5천 |
|---|
| 2026.01.06 | ₩50,545 | ₩50,852 | ₩50,545 | ₩50,852 | +0.61% | 700 |
|---|
| 2026.01.05 | ₩51,055 | ₩51,055 | ₩50,317 | ₩50,330 | -1.42% | 5.9천 |
|---|
| 2026.01.02 | ₩50,049 | ₩50,317 | ₩50,049 | ₩50,317 | +0.54% | 2.9천 |
|---|
| 2025.12.31 | ₩47,460 | ₩47,460 | ₩46,763 | ₩47,227 | -0.49% | 900 |
|---|
| 2025.12.30 | ₩48,453 | ₩48,627 | ₩47,525 | ₩47,525 | -1.92% | 7.2천 |
|---|
| 2025.12.29 | ₩48,185 | ₩48,555 | ₩48,024 | ₩48,321 | +0.28% | 1.2만 |
|---|
| 2025.12.26 | ₩50,236 | ₩50,236 | ₩48,916 | ₩49,135 | -2.19% | 1.2천 |
|---|
| 2025.12.24 | ₩49,137 | ₩49,700 | ₩48,855 | ₩49,485 | +0.71% | 2천 |
|---|
| 2025.12.23 | ₩50,867 | ₩50,947 | ₩49,700 | ₩49,869 | -1.96% | 7.6천 |
|---|
| 2025.12.22 | ₩49,888 | ₩51,135 | ₩49,888 | ₩50,676 | +1.58% | 7.8천 |
|---|
| 2025.12.19 | ₩49,673 | ₩49,889 | ₩49,422 | ₩49,422 | -0.50% | 1.8천 |
|---|
| 2025.12.18 | ₩49,137 | ₩49,351 | ₩48,726 | ₩48,726 | -0.84% | 1.6천 |
|---|
| 2025.12.17 | ₩49,539 | ₩49,539 | ₩47,296 | ₩47,296 | -4.53% | 1.9천 |
|---|
| 2025.12.16 | ₩48,252 | ₩49,271 | ₩48,158 | ₩49,244 | +2.06% | 1.9천 |
|---|
| 2025.12.15 | ₩48,346 | ₩48,788 | ₩48,332 | ₩48,661 | +0.65% | 2.2천 |
|---|
| 2025.12.12 | ₩52,141 | ₩52,141 | ₩49,519 | ₩49,519 | -5.03% | 2.9천 |
|---|
| 2025.12.11 | ₩50,719 | ₩52,215 | ₩50,102 | ₩52,215 | +2.95% | 5.1천 |
|---|
| 2025.12.10 | ₩51,068 | ₩51,068 | ₩49,459 | ₩51,030 | -0.07% | 1.1천 |
|---|
| 2025.12.09 | ₩49,258 | ₩50,511 | ₩49,258 | ₩50,077 | +1.66% | 4.2천 |
|---|
| 2025.12.08 | ₩50,049 | ₩50,049 | ₩48,815 | ₩49,302 | -1.49% | 2.3천 |
|---|
| 2025.12.05 | ₩49,351 | ₩49,821 | ₩49,103 | ₩49,538 | +0.38% | 2.3천 |
|---|
| 2025.12.04 | ₩48,118 | ₩49,211 | ₩48,118 | ₩49,211 | +2.27% | 1천 |
|---|
| 2025.12.03 | ₩46,629 | ₩47,416 | ₩46,629 | ₩47,416 | +1.69% | 4.2천 |
|---|
| 2025.12.02 | ₩47,271 | ₩47,271 | ₩46,441 | ₩47,230 | -0.09% | 3.3천 |
|---|
| 2025.12.01 | ₩47,250 | ₩47,565 | ₩46,793 | ₩46,793 | -0.97% | 4.5천 |
|---|
| 2025.11.28 | ₩46,333 | ₩48,279 | ₩46,333 | ₩47,943 | +3.48% | 3.2천 |
|---|
| 2025.11.26 | ₩45,328 | ₩46,735 | ₩45,328 | ₩46,735 | +3.10% | 700 |
|---|
| 2025.11.25 | ₩44,617 | ₩44,904 | ₩43,803 | ₩44,904 | +0.64% | 1.5천 |
|---|
| 2025.11.24 | ₩43,330 | ₩44,309 | ₩43,028 | ₩44,254 | +2.13% | 1.9천 |
|---|
| 2025.11.21 | ₩42,217 | ₩42,704 | ₩42,190 | ₩42,704 | +1.15% | 1.1천 |
|---|
| 2025.11.20 | ₩47,045 | ₩47,045 | ₩42,435 | ₩42,435 | -9.80% | 3.2천 |
|---|
| 2025.11.19 | ₩45,874 | ₩45,874 | ₩45,366 | ₩45,366 | -1.11% | 800 |
|---|
| 2025.11.18 | ₩45,033 | ₩45,722 | ₩44,765 | ₩45,548 | +1.14% | 5.1천 |
|---|
| 2025.11.17 | ₩48,305 | ₩48,305 | ₩45,355 | ₩46,150 | -4.46% | 3.8만 |
|---|
| 2025.11.14 | ₩45,730 | ₩48,909 | ₩45,730 | ₩47,857 | +4.65% | 1.4만 |
|---|
| 2025.11.13 | ₩50,652 | ₩50,652 | ₩46,481 | ₩46,873 | -7.46% | 1.1만 |
|---|
| 2025.11.12 | ₩52,878 | ₩52,878 | ₩49,747 | ₩50,532 | -4.44% | 6.2천 |
|---|
| 2025.11.11 | ₩52,597 | ₩52,624 | ₩51,725 | ₩52,135 | -0.88% | 7.3천 |
|---|
| 2025.11.10 | ₩53,415 | ₩55,011 | ₩52,530 | ₩54,139 | +1.36% | 9.5천 |
|---|
| 2025.11.07 | ₩49,298 | ₩51,618 | ₩48,064 | ₩51,372 | +4.21% | 8.4천 |
|---|
| 2025.11.06 | ₩53,039 | ₩53,039 | ₩50,359 | ₩50,848 | -4.13% | 1.2만 |
|---|
| 2025.11.05 | ₩49,955 | ₩53,147 | ₩49,955 | ₩52,382 | +4.86% | 1.6만 |
|---|
| 2025.11.04 | ₩50,759 | ₩50,759 | ₩49,062 | ₩49,062 | -3.34% | 7천 |
|---|
| 2025.11.03 | ₩52,127 | ₩52,315 | ₩51,604 | ₩51,671 | -0.87% | 1.1만 |
|---|
| 2025.10.31 | ₩50,867 | ₩51,604 | ₩50,102 | ₩51,484 | +1.21% | 6.4천 |
|---|
| 2025.10.30 | ₩50,344 | ₩50,344 | ₩49,118 | ₩49,162 | -2.35% | 6천 |
|---|
| 2025.10.29 | ₩49,620 | ₩51,806 | ₩49,566 | ₩50,679 | +2.14% | 7.9천 |
|---|
| 2025.10.28 | ₩48,761 | ₩48,940 | ₩48,340 | ₩48,340 | -0.86% | 3.3천 |
|---|
| 2025.10.27 | ₩48,788 | ₩49,137 | ₩48,745 | ₩48,745 | -0.09% | 4.1천 |
|---|
| 2025.10.24 | ₩48,292 | ₩48,842 | ₩48,292 | ₩48,497 | +0.42% | 1.5천 |
|---|
| 2025.10.23 | ₩45,932 | ₩46,508 | ₩45,932 | ₩46,402 | +1.02% | 1.2천 |
|---|
| 2025.10.22 | ₩47,742 | ₩47,742 | ₩44,202 | ₩45,814 | -4.04% | 4.2천 |
|---|
| 2025.10.21 | ₩47,817 | ₩48,714 | ₩47,621 | ₩47,993 | +0.37% | 1.6천 |
|---|
| 2025.10.20 | ₩49,593 | ₩49,593 | ₩48,721 | ₩48,840 | -1.52% | 6.8천 |
|---|
| 2025.10.17 | ₩48,962 | ₩48,962 | ₩47,702 | ₩48,173 | -1.61% | 2.5천 |
|---|
| 2025.10.16 | ₩51,618 | ₩51,618 | ₩49,258 | ₩49,456 | -4.19% | 2.2천 |
|---|
| 2025.10.15 | ₩51,685 | ₩52,369 | ₩50,438 | ₩51,323 | -0.70% | 1.2만 |
|---|
| 2025.10.14 | ₩46,642 | ₩49,841 | ₩46,642 | ₩49,165 | +5.41% | 2천 |
|---|
| 2025.10.13 | ₩47,286 | ₩47,713 | ₩46,857 | ₩47,202 | -0.18% | 4.7천 |
|---|
| 2025.10.10 | ₩45,891 | ₩45,891 | ₩43,482 | ₩43,482 | -5.25% | 1.2천 |
|---|