시장 데이터를 불러오는 중
전체 종목
ProShares Decline of the Retail Store ETF 과거 주가
ProShares Decline of the Retail Store ETF · EMTY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ProShares Decline of the Retail Store ETF · EMTY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,589 | ₩32,589 | ₩32,470 | ₩32,470 | -0.37% | 500 |
| 2026.10.08 | ₩32,723 | ₩32,857 | ₩32,469 | ₩32,469 | -0.78% | 900 |
| 2026.10.07 | ₩32,902 | ₩32,902 | ₩32,902 | ₩32,902 | 0.00% | 100 |
| 2026.10.06 | ₩32,828 | ₩32,828 | ₩32,828 | ₩32,828 | 0.00% | 200 |
| 2026.10.05 | ₩33,299 | ₩33,487 | ₩33,148 | ₩33,148 | -0.45% | 4.6천 |
| 2026.10.02 | ₩32,683 | ₩33,223 | ₩32,683 | ₩33,223 | +1.65% | 2.2천 |
| 2026.10.01 | ₩33,180 | ₩33,180 | ₩33,180 | ₩33,180 | 0.00% | 300 |
| 2026.09.30 | ₩33,204 | ₩33,211 | ₩33,204 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,211 |
| +0.02% |
| 600 |
| 2026.09.29 | ₩33,085 | ₩33,125 | ₩32,964 | ₩32,975 | -0.33% | 1.3천 |
|---|
| 2026.09.28 | ₩32,991 | ₩32,991 | ₩32,818 | ₩32,818 | -0.52% | 1.7천 |
|---|
| 2026.09.25 | ₩33,152 | ₩33,178 | ₩32,958 | ₩32,958 | -0.59% | 1.2천 |
|---|
| 2026.09.24 | ₩33,232 | ₩33,232 | ₩33,089 | ₩33,089 | -0.43% | 200 |
|---|
| 2026.09.23 | ₩32,951 | ₩33,188 | ₩32,951 | ₩33,188 | +0.72% | 300 |
|---|
| 2026.09.22 | ₩33,420 | ₩33,420 | ₩32,958 | ₩32,958 | -1.38% | 1.1천 |
|---|
| 2026.09.21 | ₩33,366 | ₩33,600 | ₩33,206 | ₩33,452 | +0.26% | 1.5천 |
|---|
| 2026.09.18 | ₩33,313 | ₩33,527 | ₩33,313 | ₩33,527 | +0.64% | 400 |
|---|
| 2026.09.17 | ₩33,340 | ₩33,340 | ₩33,165 | ₩33,250 | -0.27% | 1.2천 |
|---|
| 2026.09.16 | ₩33,085 | ₩33,376 | ₩33,085 | ₩33,376 | +0.88% | 400 |
|---|
| 2026.09.15 | ₩32,964 | ₩33,282 | ₩32,964 | ₩33,282 | +0.96% | 500 |
|---|
| 2026.09.14 | ₩32,482 | ₩32,508 | ₩32,482 | ₩32,500 | +0.05% | 600 |
|---|
| 2026.09.11 | ₩32,856 | ₩32,856 | ₩32,856 | ₩32,856 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩33,376 | ₩33,376 | ₩33,376 | ₩33,376 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩33,208 | ₩33,208 | ₩33,208 | ₩33,208 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩32,889 | ₩32,889 | ₩32,889 | ₩32,889 | 0.00% | 200 |
|---|
| 2026.09.04 | ₩32,127 | ₩32,127 | ₩32,127 | ₩32,127 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩32,501 | ₩32,501 | ₩32,501 | ₩32,501 | 0.00% | 200 |
|---|
| 2026.09.02 | ₩32,655 | ₩32,655 | ₩32,655 | ₩32,655 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩32,837 | ₩32,837 | ₩32,730 | ₩32,730 | -0.33% | 200 |
|---|
| 2026.08.31 | ₩32,592 | ₩32,592 | ₩32,592 | ₩32,592 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩32,505 | ₩32,505 | ₩32,505 | ₩32,505 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩32,591 | ₩32,591 | ₩32,591 | ₩32,591 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩31,892 | ₩31,892 | ₩31,892 | ₩31,892 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩31,760 | ₩31,854 | ₩31,760 | ₩31,854 | +0.30% | 300 |
|---|
| 2026.08.24 | ₩31,177 | ₩31,177 | ₩31,177 | ₩31,177 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩31,799 | ₩31,799 | ₩31,702 | ₩31,702 | -0.30% | 1.2천 |
|---|
| 2026.08.20 | ₩32,274 | ₩32,274 | ₩32,206 | ₩32,206 | -0.21% | 400 |
|---|
| 2026.08.19 | ₩31,169 | ₩31,269 | ₩31,143 | ₩31,269 | +0.32% | 1.3천 |
|---|
| 2026.08.18 | ₩31,316 | ₩31,516 | ₩31,263 | ₩31,516 | +0.64% | 600 |
|---|
| 2026.08.17 | ₩31,665 | ₩31,670 | ₩31,665 | ₩31,670 | +0.02% | 200 |
|---|
| 2026.08.14 | ₩31,200 | ₩31,200 | ₩31,200 | ₩31,200 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩30,971 | ₩30,971 | ₩30,971 | ₩30,971 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩31,035 | ₩31,035 | ₩31,028 | ₩31,028 | -0.02% | 400 |
|---|
| 2026.08.11 | ₩30,851 | ₩30,851 | ₩30,851 | ₩30,851 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩30,579 | ₩30,579 | ₩30,579 | ₩30,579 | 0.00% | 300 |
|---|
| 2026.08.07 | ₩30,432 | ₩30,432 | ₩30,381 | ₩30,381 | -0.17% | 200 |
|---|
| 2026.08.06 | ₩30,700 | ₩30,700 | ₩30,700 | ₩30,700 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩30,800 | ₩30,800 | ₩30,709 | ₩30,709 | -0.30% | 600 |
|---|
| 2026.08.04 | ₩30,834 | ₩31,062 | ₩30,579 | ₩30,653 | -0.59% | 1만 |
|---|
| 2026.08.03 | ₩31,095 | ₩31,095 | ₩30,834 | ₩30,845 | -0.81% | 800 |
|---|
| 2026.07.31 | ₩31,624 | ₩31,624 | ₩31,553 | ₩31,553 | -0.22% | 200 |
|---|
| 2026.07.30 | ₩31,386 | ₩31,386 | ₩31,386 | ₩31,386 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩31,236 | ₩31,236 | ₩31,236 | ₩31,236 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩31,665 | ₩31,665 | ₩31,035 | ₩31,272 | -1.24% | 1.6천 |
|---|
| 2026.07.27 | ₩32,335 | ₩32,335 | ₩31,899 | ₩31,899 | -1.35% | 500 |
|---|
| 2026.07.24 | ₩32,857 | ₩32,944 | ₩32,777 | ₩32,785 | -0.22% | 3.3천 |
|---|
| 2026.07.23 | ₩33,100 | ₩33,291 | ₩33,100 | ₩33,291 | +0.58% | 800 |
|---|
| 2026.07.22 | ₩32,140 | ₩32,276 | ₩32,140 | ₩32,276 | +0.42% | 300 |
|---|
| 2026.07.21 | ₩32,189 | ₩32,238 | ₩32,189 | ₩32,238 | +0.15% | 600 |
|---|
| 2026.07.20 | ₩32,213 | ₩32,213 | ₩32,178 | ₩32,178 | -0.11% | 200 |
|---|
| 2026.07.17 | ₩31,437 | ₩32,039 | ₩31,437 | ₩32,039 | +1.91% | 3.8천 |
|---|
| 2026.07.16 | ₩32,040 | ₩32,040 | ₩31,827 | ₩31,827 | -0.66% | 600 |
|---|
| 2026.07.15 | ₩32,652 | ₩32,652 | ₩32,652 | ₩32,652 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩32,683 | ₩32,755 | ₩32,683 | ₩32,755 | +0.22% | 400 |
|---|
| 2026.07.13 | ₩32,308 | ₩32,615 | ₩32,308 | ₩32,502 | +0.60% | 1.9천 |
|---|
| 2026.07.10 | ₩32,294 | ₩32,469 | ₩32,268 | ₩32,325 | +0.10% | 5.8천 |
|---|
| 2026.07.09 | ₩32,924 | ₩32,951 | ₩32,793 | ₩32,793 | -0.40% | 900 |
|---|
| 2026.07.08 | ₩32,951 | ₩33,058 | ₩32,830 | ₩32,922 | -0.09% | 4.7천 |
|---|
| 2026.07.07 | ₩32,522 | ₩32,522 | ₩32,522 | ₩32,522 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩32,348 | ₩32,467 | ₩32,348 | ₩32,467 | +0.37% | 300 |
|---|
| 2026.07.02 | ₩31,783 | ₩31,783 | ₩31,783 | ₩31,783 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩31,989 | ₩31,989 | ₩31,989 | ₩31,989 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩32,187 | ₩32,187 | ₩32,040 | ₩32,040 | -0.46% | 1.2천 |
|---|
| 2026.06.29 | ₩31,410 | ₩32,000 | ₩31,410 | ₩31,990 | +1.85% | 900 |
|---|
| 2026.06.26 | ₩31,618 | ₩31,618 | ₩31,614 | ₩31,614 | -0.01% | 300 |
|---|
| 2026.06.25 | ₩31,584 | ₩32,160 | ₩31,584 | ₩32,123 | +1.71% | 600 |
|---|
| 2026.06.24 | ₩31,624 | ₩31,624 | ₩31,624 | ₩31,624 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩32,631 | ₩32,631 | ₩32,631 | ₩32,631 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩32,596 | ₩32,768 | ₩32,596 | ₩32,768 | +0.53% | 200 |
|---|
| 2026.06.18 | ₩32,308 | ₩32,495 | ₩32,308 | ₩32,428 | +0.37% | 900 |
|---|
| 2026.06.17 | ₩31,785 | ₩32,725 | ₩31,785 | ₩32,725 | +2.96% | 900 |
|---|
| 2026.06.16 | ₩31,598 | ₩31,907 | ₩31,598 | ₩31,907 | +0.98% | 1.4천 |
|---|
| 2026.06.15 | ₩31,129 | ₩31,906 | ₩31,129 | ₩31,836 | +2.27% | 3.2천 |
|---|
| 2026.06.12 | ₩31,477 | ₩31,529 | ₩31,477 | ₩31,529 | +0.17% | 600 |
|---|
| 2026.06.11 | ₩32,315 | ₩32,315 | ₩31,566 | ₩31,566 | -2.32% | 900 |
|---|
| 2026.06.10 | ₩32,670 | ₩32,670 | ₩32,140 | ₩32,240 | -1.32% | 1.9천 |
|---|
| 2026.06.09 | ₩32,435 | ₩32,435 | ₩32,388 | ₩32,414 | -0.07% | 600 |
|---|
| 2026.06.08 | ₩32,951 | ₩32,951 | ₩32,576 | ₩32,780 | -0.52% | 1.9천 |
|---|
| 2026.06.05 | ₩32,897 | ₩33,018 | ₩32,897 | ₩32,986 | +0.27% | 1.4천 |
|---|
| 2026.06.04 | ₩32,857 | ₩33,206 | ₩32,737 | ₩33,148 | +0.88% | 1.7천 |
|---|
| 2026.06.03 | ₩32,857 | ₩32,991 | ₩32,857 | ₩32,860 | +0.01% | 1.1천 |
|---|
| 2026.06.02 | ₩32,924 | ₩32,963 | ₩32,851 | ₩32,963 | +0.12% | 700 |
|---|
| 2026.06.01 | ₩32,871 | ₩32,871 | ₩32,656 | ₩32,656 | -0.65% | 1.5천 |
|---|
| 2026.05.29 | ₩32,135 | ₩32,250 | ₩32,135 | ₩32,250 | +0.36% | 1천 |
|---|
| 2026.05.28 | ₩31,980 | ₩32,092 | ₩31,785 | ₩31,863 | -0.36% | 9.7천 |
|---|
| 2026.05.27 | ₩32,187 | ₩32,469 | ₩32,053 | ₩32,463 | +0.86% | 8.6천 |
|---|
| 2026.05.26 | ₩32,710 | ₩32,924 | ₩32,616 | ₩32,750 | +0.12% | 4.4천 |
|---|
| 2026.05.22 | ₩32,562 | ₩32,750 | ₩32,482 | ₩32,525 | -0.12% | 5.6천 |
|---|
| 2026.05.21 | ₩32,964 | ₩33,098 | ₩32,509 | ₩32,632 | -1.01% | 2.4천 |
|---|
| 2026.05.20 | ₩33,581 | ₩33,581 | ₩32,782 | ₩32,852 | -2.17% | 750 |
|---|
| 2026.05.19 | ₩33,420 | ₩33,420 | ₩33,029 | ₩33,281 | -0.42% | 4.5천 |
|---|
| 2026.05.18 | ₩33,836 | ₩33,836 | ₩33,366 | ₩33,420 | -1.23% | 800 |
|---|
| 2026.05.15 | ₩33,581 | ₩33,844 | ₩33,581 | ₩33,806 | +0.67% | 2.6천 |
|---|
| 2026.05.14 | ₩33,447 | ₩33,447 | ₩33,165 | ₩33,340 | -0.32% | 4천 |
|---|
| 2026.05.13 | ₩33,420 | ₩33,876 | ₩33,393 | ₩33,637 | +0.65% | 6.5천 |
|---|
| 2026.05.12 | ₩33,420 | ₩33,836 | ₩33,232 | ₩33,345 | -0.22% | 5.6천 |
|---|
| 2026.05.11 | ₩32,683 | ₩33,447 | ₩32,683 | ₩33,385 | +2.15% | 8천 |
|---|
| 2026.05.08 | ₩32,053 | ₩32,201 | ₩32,002 | ₩32,134 | +0.25% | 2.4천 |
|---|
| 2026.05.07 | ₩31,892 | ₩32,345 | ₩31,892 | ₩32,107 | +0.67% | 2.2천 |
|---|
| 2026.05.06 | ₩31,410 | ₩31,785 | ₩31,410 | ₩31,785 | +1.19% | 3.7천 |
|---|
| 2026.05.05 | ₩32,000 | ₩32,348 | ₩32,000 | ₩32,321 | +1.01% | 3.7천 |
|---|
| 2026.05.04 | ₩32,080 | ₩32,294 | ₩32,080 | ₩32,276 | +0.61% | 750 |
|---|
| 2026.05.01 | ₩31,196 | ₩31,598 | ₩31,196 | ₩31,598 | +1.29% | 650 |
|---|
| 2026.04.30 | ₩31,892 | ₩31,892 | ₩31,172 | ₩31,276 | -1.93% | 1.6만 |
|---|
| 2026.04.29 | ₩32,000 | ₩32,348 | ₩32,000 | ₩32,348 | +1.09% | 2.2천 |
|---|
| 2026.04.28 | ₩31,330 | ₩31,892 | ₩31,330 | ₩31,785 | +1.45% | 5.1천 |
|---|
| 2026.04.27 | ₩31,169 | ₩31,517 | ₩31,169 | ₩31,517 | +1.12% | 300 |
|---|
| 2026.04.24 | ₩31,222 | ₩31,222 | ₩31,142 | ₩31,142 | -0.26% | 250 |
|---|
| 2026.04.23 | ₩30,928 | ₩31,249 | ₩30,901 | ₩30,901 | -0.09% | 550 |
|---|
| 2026.04.22 | ₩30,767 | ₩30,874 | ₩30,767 | ₩30,818 | +0.17% | 400 |
|---|
| 2026.04.21 | ₩30,258 | ₩30,660 | ₩30,258 | ₩30,660 | +1.33% | 500 |
|---|
| 2026.04.20 | ₩30,392 | ₩30,713 | ₩30,373 | ₩30,373 | -0.06% | 1.4만 |
|---|
| 2026.04.17 | ₩30,555 | ₩30,686 | ₩30,499 | ₩30,574 | +0.06% | 1.4천 |
|---|
| 2026.04.16 | ₩31,410 | ₩31,517 | ₩31,303 | ₩31,421 | +0.03% | 2.4천 |
|---|
| 2026.04.15 | ₩31,466 | ₩31,490 | ₩31,330 | ₩31,405 | -0.20% | 950 |
|---|
| 2026.04.14 | ₩31,383 | ₩31,410 | ₩31,356 | ₩31,356 | -0.09% | 500 |
|---|
| 2026.04.13 | ₩31,866 | ₩31,866 | ₩31,383 | ₩31,410 | -1.43% | 2.8천 |
|---|
| 2026.04.10 | ₩31,249 | ₩31,624 | ₩31,249 | ₩31,549 | +0.96% | 1.7천 |
|---|
| 2026.04.09 | ₩31,303 | ₩31,402 | ₩30,981 | ₩31,000 | -0.97% | 1.2천 |
|---|
| 2026.04.08 | ₩32,107 | ₩32,107 | ₩31,008 | ₩31,188 | -2.86% | 2.5천 |
|---|
| 2026.04.07 | ₩31,665 | ₩32,080 | ₩31,665 | ₩31,882 | +0.69% | 3.3천 |
|---|
| 2026.04.06 | ₩31,785 | ₩31,785 | ₩31,509 | ₩31,509 | -0.87% | 450 |
|---|
| 2026.04.02 | ₩32,268 | ₩32,294 | ₩31,758 | ₩31,785 | -1.50% | 5.8천 |
|---|
| 2026.04.01 | ₩31,490 | ₩31,745 | ₩31,490 | ₩31,734 | +0.77% | 4.1천 |
|---|
| 2026.03.31 | ₩31,866 | ₩32,294 | ₩31,785 | ₩31,825 | -0.13% | 4.9천 |
|---|
| 2026.03.30 | ₩32,428 | ₩32,428 | ₩32,160 | ₩32,348 | -0.25% | 5.4천 |
|---|
| 2026.03.27 | ₩32,093 | ₩32,442 | ₩32,093 | ₩32,442 | +1.09% | 650 |
|---|
| 2026.03.26 | ₩32,000 | ₩32,142 | ₩31,758 | ₩32,142 | +0.44% | 4.7천 |
|---|
| 2026.03.25 | ₩32,241 | ₩32,241 | ₩32,093 | ₩32,093 | -0.46% | 650 |
|---|
| 2026.03.24 | ₩32,348 | ₩32,447 | ₩32,308 | ₩32,447 | +0.31% | 450 |
|---|
| 2026.03.23 | ₩31,624 | ₩32,375 | ₩31,624 | ₩32,375 | +2.37% | 8.7천 |
|---|
| 2026.03.20 | ₩32,442 | ₩32,683 | ₩32,442 | ₩32,629 | +0.58% | 950 |
|---|
| 2026.03.19 | ₩32,241 | ₩32,402 | ₩32,080 | ₩32,126 | -0.36% | 2.9천 |
|---|
| 2026.03.18 | ₩31,973 | ₩32,514 | ₩31,973 | ₩32,514 | +1.69% | 600 |
|---|
| 2026.03.17 | ₩31,356 | ₩31,850 | ₩31,356 | ₩31,850 | +1.57% | 1.1천 |
|---|
| 2026.03.16 | ₩31,531 | ₩31,584 | ₩31,330 | ₩31,584 | +0.17% | 1.8천 |
|---|
| 2026.03.13 | ₩31,517 | ₩31,552 | ₩31,517 | ₩31,552 | +0.11% | 150 |
|---|
| 2026.03.12 | ₩31,839 | ₩31,839 | ₩31,330 | ₩31,673 | -0.52% | 1.1천 |
|---|
| 2026.03.11 | ₩31,437 | ₩31,598 | ₩31,410 | ₩31,555 | +0.38% | 2.1천 |
|---|
| 2026.03.10 | ₩31,303 | ₩31,303 | ₩31,169 | ₩31,298 | -0.02% | 350 |
|---|
| 2026.03.09 | ₩31,946 | ₩32,000 | ₩31,222 | ₩31,222 | -2.27% | 2.5천 |
|---|
| 2026.03.06 | ₩31,354 | ₩31,354 | ₩31,115 | ₩31,115 | -0.76% | 1천 |
|---|
| 2026.03.05 | ₩31,003 | ₩31,062 | ₩30,788 | ₩30,788 | -0.69% | 1.1천 |
|---|
| 2026.03.04 | ₩30,325 | ₩30,338 | ₩30,284 | ₩30,338 | +0.04% | 700 |
|---|
| 2026.03.03 | ₩30,802 | ₩30,847 | ₩30,338 | ₩30,357 | -1.44% | 2.6천 |
|---|
| 2026.03.02 | ₩30,124 | ₩30,231 | ₩30,124 | ₩30,177 | +0.18% | 1.6천 |
|---|
| 2026.02.27 | ₩29,966 | ₩29,966 | ₩29,966 | ₩29,966 | 0.00% | 150 |
|---|
| 2026.02.26 | ₩29,601 | ₩29,949 | ₩29,601 | ₩29,909 | +1.04% | 600 |
|---|
| 2026.02.25 | ₩29,957 | ₩30,024 | ₩29,957 | ₩29,974 | +0.05% | 500 |
|---|
| 2026.02.24 | ₩29,590 | ₩29,590 | ₩29,507 | ₩29,507 | -0.28% | 550 |
|---|
| 2026.02.23 | ₩29,722 | ₩30,097 | ₩29,588 | ₩29,655 | -0.23% | 1.9천 |
|---|
| 2026.02.20 | ₩29,722 | ₩29,909 | ₩29,446 | ₩29,446 | -0.93% | 1.7천 |
|---|
| 2026.02.19 | ₩29,614 | ₩29,641 | ₩29,561 | ₩29,561 | -0.18% | 1.1만 |
|---|
| 2026.02.18 | ₩29,373 | ₩29,534 | ₩29,373 | ₩29,459 | +0.29% | 1.7천 |
|---|
| 2026.02.17 | ₩29,590 | ₩29,668 | ₩29,400 | ₩29,400 | -0.64% | 1.1만 |
|---|
| 2026.02.13 | ₩29,226 | ₩29,346 | ₩29,186 | ₩29,320 | +0.32% | 5천 |
|---|
| 2026.02.12 | ₩29,561 | ₩29,789 | ₩29,561 | ₩29,789 | +0.77% | 150 |
|---|
| 2026.02.11 | ₩30,043 | ₩30,043 | ₩29,746 | ₩29,746 | -0.99% | 550 |
|---|
| 2026.02.10 | ₩29,748 | ₩29,974 | ₩29,681 | ₩29,974 | +0.76% | 400 |
|---|
| 2026.02.09 | ₩29,483 | ₩29,588 | ₩29,480 | ₩29,505 | +0.07% | 1.1천 |
|---|
| 2026.02.06 | ₩29,856 | ₩29,856 | ₩29,464 | ₩29,507 | -1.17% | 1.1천 |
|---|
| 2026.02.05 | ₩29,695 | ₩30,311 | ₩29,614 | ₩30,252 | +1.88% | 2.2만 |
|---|
| 2026.02.04 | ₩30,150 | ₩30,150 | ₩29,775 | ₩29,907 | -0.81% | 1.2천 |
|---|
| 2026.02.03 | ₩30,365 | ₩30,432 | ₩30,351 | ₩30,365 | 0.00% | 1.9천 |
|---|
| 2026.02.02 | ₩30,392 | ₩30,713 | ₩30,392 | ₩30,686 | +0.97% | 800 |
|---|
| 2026.01.30 | ₩31,276 | ₩31,410 | ₩31,131 | ₩31,131 | -0.46% | 500 |
|---|
| 2026.01.29 | ₩31,410 | ₩31,410 | ₩31,142 | ₩31,356 | -0.17% | 2.2천 |
|---|
| 2026.01.28 | ₩30,847 | ₩31,115 | ₩30,847 | ₩31,115 | +0.87% | 1.6천 |
|---|
| 2026.01.27 | ₩30,928 | ₩30,981 | ₩30,804 | ₩30,804 | -0.40% | 450 |
|---|
| 2026.01.26 | ₩30,284 | ₩30,579 | ₩30,284 | ₩30,558 | +0.90% | 750 |
|---|
| 2026.01.23 | ₩30,445 | ₩30,633 | ₩30,365 | ₩30,432 | -0.04% | 2.3천 |
|---|
| 2026.01.22 | ₩29,936 | ₩30,461 | ₩29,936 | ₩30,443 | +1.69% | 850 |
|---|
| 2026.01.21 | ₩30,207 | ₩30,408 | ₩30,199 | ₩30,199 | -0.03% | 1.4천 |
|---|
| 2026.01.20 | ₩30,633 | ₩30,820 | ₩30,606 | ₩30,721 | +0.29% | 950 |
|---|
| 2026.01.16 | ₩30,311 | ₩30,365 | ₩30,204 | ₩30,258 | -0.18% | 8.6천 |
|---|
| 2026.01.15 | ₩30,231 | ₩30,234 | ₩30,177 | ₩30,234 | +0.01% | 900 |
|---|
| 2026.01.14 | ₩30,472 | ₩30,595 | ₩30,445 | ₩30,595 | +0.40% | 2.1천 |
|---|
| 2026.01.13 | ₩30,418 | ₩30,657 | ₩30,392 | ₩30,418 | 0.00% | 2천 |
|---|
| 2026.01.12 | ₩30,904 | ₩30,904 | ₩30,499 | ₩30,593 | -1.01% | 6.3천 |
|---|
| 2026.01.09 | ₩31,008 | ₩31,289 | ₩30,928 | ₩30,968 | -0.13% | 1.8천 |
|---|
| 2026.01.08 | ₩31,322 | ₩31,322 | ₩31,008 | ₩31,198 | -0.39% | 650 |
|---|
| 2026.01.07 | ₩31,598 | ₩31,740 | ₩31,598 | ₩31,740 | +0.45% | 450 |
|---|
| 2026.01.06 | ₩31,691 | ₩31,691 | ₩31,185 | ₩31,303 | -1.23% | 2.5천 |
|---|
| 2026.01.05 | ₩32,080 | ₩32,107 | ₩31,892 | ₩31,973 | -0.33% | 1.5천 |
|---|
| 2026.01.02 | ₩29,775 | ₩32,589 | ₩29,775 | ₩32,281 | +8.42% | 2.6천 |
|---|
| 2025.12.31 | ₩32,616 | ₩32,699 | ₩32,589 | ₩32,699 | +0.25% | 2.8천 |
|---|
| 2025.12.30 | ₩32,428 | ₩32,536 | ₩32,375 | ₩32,536 | +0.33% | 3.8천 |
|---|
| 2025.12.29 | ₩32,160 | ₩32,364 | ₩32,107 | ₩32,364 | +0.63% | 2.1천 |
|---|
| 2025.12.26 | ₩32,080 | ₩32,160 | ₩32,026 | ₩32,080 | 0.00% | 7.6천 |
|---|
| 2025.12.24 | ₩32,670 | ₩32,670 | ₩32,107 | ₩32,107 | -1.72% | 3.9천 |
|---|
| 2025.12.23 | ₩32,750 | ₩32,817 | ₩32,750 | ₩32,780 | +0.09% | 2.1천 |
|---|
| 2025.12.22 | ₩32,442 | ₩32,643 | ₩32,442 | ₩32,613 | +0.53% | 2.8천 |
|---|
| 2025.12.19 | ₩32,431 | ₩32,536 | ₩32,431 | ₩32,509 | +0.24% | 200 |
|---|
| 2025.12.18 | ₩32,026 | ₩32,351 | ₩32,000 | ₩32,351 | +1.01% | 450 |
|---|
| 2025.12.17 | ₩32,321 | ₩32,321 | ₩32,252 | ₩32,294 | -0.08% | 600 |
|---|
| 2025.12.16 | ₩32,241 | ₩32,402 | ₩32,107 | ₩32,402 | +0.50% | 300 |
|---|
| 2025.12.15 | ₩31,914 | ₩32,107 | ₩31,914 | ₩32,067 | +0.48% | 2.1천 |
|---|
| 2025.12.12 | ₩31,750 | ₩32,026 | ₩31,750 | ₩32,026 | +0.87% | 950 |
|---|
| 2025.12.11 | ₩31,785 | ₩31,866 | ₩31,705 | ₩31,815 | +0.09% | 1.6천 |
|---|
| 2025.12.10 | ₩32,268 | ₩32,402 | ₩32,107 | ₩32,107 | -0.50% | 750 |
|---|
| 2025.12.09 | ₩32,268 | ₩32,375 | ₩32,268 | ₩32,375 | +0.33% | 2.2천 |
|---|
| 2025.12.08 | ₩32,080 | ₩32,225 | ₩32,000 | ₩32,225 | +0.45% | 950 |
|---|
| 2025.12.05 | ₩32,107 | ₩32,107 | ₩31,590 | ₩31,890 | -0.68% | 2.2만 |
|---|
| 2025.12.04 | ₩32,080 | ₩32,321 | ₩32,080 | ₩32,214 | +0.42% | 1.8천 |
|---|
| 2025.12.03 | ₩32,670 | ₩32,670 | ₩32,053 | ₩32,174 | -1.52% | 2.3천 |
|---|
| 2025.12.02 | ₩32,402 | ₩32,562 | ₩32,348 | ₩32,469 | +0.21% | 2.9천 |
|---|
| 2025.12.01 | ₩32,375 | ₩32,375 | ₩31,973 | ₩32,286 | -0.27% | 1.8만 |
|---|
| 2025.11.28 | ₩31,919 | ₩32,327 | ₩31,919 | ₩32,327 | +1.28% | 2.3천 |
|---|
| 2025.11.26 | ₩32,482 | ₩32,482 | ₩31,973 | ₩32,144 | -1.04% | 6.9천 |
|---|
| 2025.11.25 | ₩33,501 | ₩33,501 | ₩32,536 | ₩32,782 | -2.14% | 6.4천 |
|---|
| 2025.11.24 | ₩33,125 | ₩33,557 | ₩33,125 | ₩33,554 | +1.29% | 2.8천 |
|---|
| 2025.11.21 | ₩34,519 | ₩34,519 | ₩33,045 | ₩33,350 | -3.39% | 2.5만 |
|---|
| 2025.11.20 | ₩33,635 | ₩34,406 | ₩33,635 | ₩34,406 | +2.29% | 2.4만 |
|---|
| 2025.11.19 | ₩33,769 | ₩34,090 | ₩33,688 | ₩33,943 | +0.52% | 1.3천 |
|---|
| 2025.11.18 | ₩34,090 | ₩34,867 | ₩33,501 | ₩33,769 | -0.94% | 8.4천 |
|---|
| 2025.11.17 | ₩33,849 | ₩33,849 | ₩33,045 | ₩33,600 | -0.74% | 1.3만 |
|---|
| 2025.11.14 | ₩33,085 | ₩33,085 | ₩32,991 | ₩33,018 | -0.20% | 5.5천 |
|---|
| 2025.11.13 | ₩32,402 | ₩32,785 | ₩32,375 | ₩32,785 | +1.18% | 600 |
|---|
| 2025.11.12 | ₩32,616 | ₩32,619 | ₩32,562 | ₩32,619 | +0.01% | 650 |
|---|
| 2025.11.11 | ₩32,616 | ₩32,914 | ₩32,616 | ₩32,809 | +0.59% | 7.5천 |
|---|
| 2025.11.10 | ₩32,670 | ₩33,232 | ₩32,670 | ₩32,991 | +0.98% | 7.4천 |
|---|
| 2025.11.07 | ₩33,742 | ₩33,742 | ₩32,991 | ₩32,991 | -2.22% | 3.9천 |
|---|
| 2025.11.06 | ₩33,417 | ₩33,635 | ₩33,259 | ₩33,460 | +0.13% | 6.2천 |
|---|
| 2025.11.05 | ₩32,696 | ₩32,729 | ₩32,348 | ₩32,729 | +0.10% | 1.8만 |
|---|
| 2025.11.04 | ₩33,072 | ₩33,259 | ₩32,903 | ₩33,018 | -0.16% | 8.7천 |
|---|
| 2025.11.03 | ₩33,206 | ₩33,206 | ₩32,911 | ₩32,911 | -0.89% | 1.1천 |
|---|
| 2025.10.31 | ₩33,447 | ₩33,447 | ₩32,857 | ₩32,857 | -1.76% | 800 |
|---|
| 2025.10.30 | ₩32,380 | ₩32,798 | ₩32,380 | ₩32,798 | +1.29% | 5.2천 |
|---|
| 2025.10.29 | ₩31,732 | ₩32,107 | ₩31,678 | ₩32,056 | +1.02% | 800 |
|---|
| 2025.10.28 | ₩31,088 | ₩31,281 | ₩31,088 | ₩31,281 | +0.62% | 7천 |
|---|
| 2025.10.27 | ₩31,196 | ₩31,279 | ₩31,142 | ₩31,142 | -0.17% | 400 |
|---|
| 2025.10.24 | ₩31,169 | ₩31,440 | ₩31,169 | ₩31,440 | +0.87% | 1천 |
|---|
| 2025.10.23 | ₩31,196 | ₩31,383 | ₩31,196 | ₩31,217 | +0.07% | 300 |
|---|
| 2025.10.22 | ₩31,008 | ₩31,236 | ₩31,008 | ₩31,236 | +0.73% | 2.2천 |
|---|
| 2025.10.21 | ₩31,035 | ₩31,118 | ₩31,035 | ₩31,118 | +0.27% | 350 |
|---|
| 2025.10.20 | ₩31,137 | ₩31,222 | ₩31,115 | ₩31,185 | +0.15% | 750 |
|---|
| 2025.10.17 | ₩31,249 | ₩31,276 | ₩31,115 | ₩31,155 | -0.30% | 3.5천 |
|---|
| 2025.10.16 | ₩30,981 | ₩31,343 | ₩30,981 | ₩31,316 | +1.08% | 450 |
|---|
| 2025.10.15 | ₩30,660 | ₩30,949 | ₩30,660 | ₩30,949 | +0.94% | 250 |
|---|
| 2025.10.14 | ₩31,174 | ₩31,222 | ₩30,954 | ₩30,979 | -0.63% | 1.3천 |
|---|
| 2025.10.13 | ₩32,107 | ₩32,428 | ₩31,651 | ₩31,651 | -1.42% | 4.2천 |
|---|
| 2025.10.10 | ₩32,026 | ₩32,619 | ₩31,946 | ₩32,619 | +1.85% | 450 |
|---|