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 | ₩32,535 | ₩32,535 | ₩32,416 | ₩32,416 | -0.37% | 500 |
| 2026.10.08 | ₩32,669 | ₩32,802 | ₩32,414 | ₩32,414 | -0.78% | 900 |
| 2026.10.07 | ₩32,847 | ₩32,847 | ₩32,847 | ₩32,847 | 0.00% | 100 |
| 2026.10.06 | ₩32,773 | ₩32,773 | ₩32,773 | ₩32,773 | 0.00% | 200 |
| 2026.10.05 | ₩33,244 | ₩33,431 | ₩33,093 | ₩33,093 | -0.45% | 4.6천 |
| 2026.10.02 | ₩32,628 | ₩33,168 | ₩32,628 | ₩33,168 | +1.65% | 2.2천 |
| 2026.10.01 | ₩33,125 | ₩33,125 | ₩33,125 | ₩33,125 | 0.00% | 300 |
| 2026.09.30 | ₩33,149 | ₩33,156 | ₩33,149 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,156 |
| +0.02% |
| 600 |
| 2026.09.29 | ₩33,030 | ₩33,070 | ₩32,909 | ₩32,920 | -0.33% | 1.3천 |
|---|
| 2026.09.28 | ₩32,936 | ₩32,936 | ₩32,764 | ₩32,764 | -0.52% | 1.7천 |
|---|
| 2026.09.25 | ₩33,097 | ₩33,122 | ₩32,903 | ₩32,903 | -0.59% | 1.2천 |
|---|
| 2026.09.24 | ₩33,177 | ₩33,177 | ₩33,034 | ₩33,034 | -0.43% | 200 |
|---|
| 2026.09.23 | ₩32,896 | ₩33,133 | ₩32,896 | ₩33,133 | +0.72% | 300 |
|---|
| 2026.09.22 | ₩33,364 | ₩33,364 | ₩32,903 | ₩32,903 | -1.38% | 1.1천 |
|---|
| 2026.09.21 | ₩33,311 | ₩33,543 | ₩33,150 | ₩33,396 | +0.26% | 1.5천 |
|---|
| 2026.09.18 | ₩33,257 | ₩33,471 | ₩33,257 | ₩33,471 | +0.64% | 400 |
|---|
| 2026.09.17 | ₩33,284 | ₩33,284 | ₩33,110 | ₩33,194 | -0.27% | 1.2천 |
|---|
| 2026.09.16 | ₩33,030 | ₩33,320 | ₩33,030 | ₩33,320 | +0.88% | 400 |
|---|
| 2026.09.15 | ₩32,909 | ₩33,226 | ₩32,909 | ₩33,226 | +0.96% | 500 |
|---|
| 2026.09.14 | ₩32,428 | ₩32,453 | ₩32,428 | ₩32,445 | +0.05% | 600 |
|---|
| 2026.09.11 | ₩32,801 | ₩32,801 | ₩32,801 | ₩32,801 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩33,320 | ₩33,320 | ₩33,320 | ₩33,320 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩33,153 | ₩33,153 | ₩33,153 | ₩33,153 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩32,834 | ₩32,834 | ₩32,834 | ₩32,834 | 0.00% | 200 |
|---|
| 2026.09.04 | ₩32,073 | ₩32,073 | ₩32,073 | ₩32,073 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩32,447 | ₩32,447 | ₩32,447 | ₩32,447 | 0.00% | 200 |
|---|
| 2026.09.02 | ₩32,600 | ₩32,600 | ₩32,600 | ₩32,600 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩32,782 | ₩32,782 | ₩32,675 | ₩32,675 | -0.33% | 200 |
|---|
| 2026.08.31 | ₩32,537 | ₩32,537 | ₩32,537 | ₩32,537 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩32,451 | ₩32,451 | ₩32,451 | ₩32,451 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩32,536 | ₩32,536 | ₩32,536 | ₩32,536 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩31,839 | ₩31,839 | ₩31,839 | ₩31,839 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩31,707 | ₩31,800 | ₩31,707 | ₩31,800 | +0.30% | 300 |
|---|
| 2026.08.24 | ₩31,125 | ₩31,125 | ₩31,125 | ₩31,125 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩31,746 | ₩31,746 | ₩31,649 | ₩31,649 | -0.30% | 1.2천 |
|---|
| 2026.08.20 | ₩32,220 | ₩32,220 | ₩32,152 | ₩32,152 | -0.21% | 400 |
|---|
| 2026.08.19 | ₩31,117 | ₩31,217 | ₩31,091 | ₩31,217 | +0.32% | 1.3천 |
|---|
| 2026.08.18 | ₩31,264 | ₩31,463 | ₩31,210 | ₩31,463 | +0.64% | 600 |
|---|
| 2026.08.17 | ₩31,612 | ₩31,617 | ₩31,612 | ₩31,617 | +0.02% | 200 |
|---|
| 2026.08.14 | ₩31,148 | ₩31,148 | ₩31,148 | ₩31,148 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩30,919 | ₩30,919 | ₩30,919 | ₩30,919 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩30,983 | ₩30,983 | ₩30,976 | ₩30,976 | -0.02% | 400 |
|---|
| 2026.08.11 | ₩30,800 | ₩30,800 | ₩30,800 | ₩30,800 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩30,528 | ₩30,528 | ₩30,528 | ₩30,528 | 0.00% | 300 |
|---|
| 2026.08.07 | ₩30,381 | ₩30,381 | ₩30,330 | ₩30,330 | -0.17% | 200 |
|---|
| 2026.08.06 | ₩30,649 | ₩30,649 | ₩30,649 | ₩30,649 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩30,749 | ₩30,749 | ₩30,658 | ₩30,658 | -0.30% | 600 |
|---|
| 2026.08.04 | ₩30,782 | ₩31,010 | ₩30,528 | ₩30,602 | -0.59% | 1만 |
|---|
| 2026.08.03 | ₩31,043 | ₩31,043 | ₩30,782 | ₩30,793 | -0.81% | 800 |
|---|
| 2026.07.31 | ₩31,572 | ₩31,572 | ₩31,501 | ₩31,501 | -0.22% | 200 |
|---|
| 2026.07.30 | ₩31,333 | ₩31,333 | ₩31,333 | ₩31,333 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩31,184 | ₩31,184 | ₩31,184 | ₩31,184 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩31,612 | ₩31,612 | ₩30,983 | ₩31,220 | -1.24% | 1.6천 |
|---|
| 2026.07.27 | ₩32,281 | ₩32,281 | ₩31,846 | ₩31,846 | -1.35% | 500 |
|---|
| 2026.07.24 | ₩32,802 | ₩32,889 | ₩32,722 | ₩32,730 | -0.22% | 3.3천 |
|---|
| 2026.07.23 | ₩33,045 | ₩33,236 | ₩33,045 | ₩33,236 | +0.58% | 800 |
|---|
| 2026.07.22 | ₩32,087 | ₩32,222 | ₩32,087 | ₩32,222 | +0.42% | 300 |
|---|
| 2026.07.21 | ₩32,135 | ₩32,184 | ₩32,135 | ₩32,184 | +0.15% | 600 |
|---|
| 2026.07.20 | ₩32,159 | ₩32,159 | ₩32,124 | ₩32,124 | -0.11% | 200 |
|---|
| 2026.07.17 | ₩31,384 | ₩31,985 | ₩31,384 | ₩31,985 | +1.91% | 3.8천 |
|---|
| 2026.07.16 | ₩31,986 | ₩31,986 | ₩31,774 | ₩31,774 | -0.66% | 600 |
|---|
| 2026.07.15 | ₩32,598 | ₩32,598 | ₩32,598 | ₩32,598 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩32,628 | ₩32,701 | ₩32,628 | ₩32,701 | +0.22% | 400 |
|---|
| 2026.07.13 | ₩32,254 | ₩32,560 | ₩32,254 | ₩32,448 | +0.60% | 1.9천 |
|---|
| 2026.07.10 | ₩32,240 | ₩32,414 | ₩32,214 | ₩32,271 | +0.10% | 5.8천 |
|---|
| 2026.07.09 | ₩32,869 | ₩32,896 | ₩32,738 | ₩32,738 | -0.40% | 900 |
|---|
| 2026.07.08 | ₩32,896 | ₩33,003 | ₩32,776 | ₩32,867 | -0.09% | 4.7천 |
|---|
| 2026.07.07 | ₩32,468 | ₩32,468 | ₩32,468 | ₩32,468 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩32,294 | ₩32,413 | ₩32,294 | ₩32,413 | +0.37% | 300 |
|---|
| 2026.07.02 | ₩31,729 | ₩31,729 | ₩31,729 | ₩31,729 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩31,935 | ₩31,935 | ₩31,935 | ₩31,935 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩32,133 | ₩32,133 | ₩31,986 | ₩31,986 | -0.46% | 1.2천 |
|---|
| 2026.06.29 | ₩31,358 | ₩31,946 | ₩31,358 | ₩31,937 | +1.85% | 900 |
|---|
| 2026.06.26 | ₩31,565 | ₩31,565 | ₩31,561 | ₩31,561 | -0.01% | 300 |
|---|
| 2026.06.25 | ₩31,531 | ₩32,107 | ₩31,531 | ₩32,069 | +1.71% | 600 |
|---|
| 2026.06.24 | ₩31,572 | ₩31,572 | ₩31,572 | ₩31,572 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩32,576 | ₩32,576 | ₩32,576 | ₩32,576 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩32,541 | ₩32,713 | ₩32,541 | ₩32,713 | +0.53% | 200 |
|---|
| 2026.06.18 | ₩32,254 | ₩32,441 | ₩32,254 | ₩32,374 | +0.37% | 900 |
|---|
| 2026.06.17 | ₩31,732 | ₩32,670 | ₩31,732 | ₩32,670 | +2.96% | 900 |
|---|
| 2026.06.16 | ₩31,545 | ₩31,854 | ₩31,545 | ₩31,854 | +0.98% | 1.4천 |
|---|
| 2026.06.15 | ₩31,077 | ₩31,853 | ₩31,077 | ₩31,783 | +2.27% | 3.2천 |
|---|
| 2026.06.12 | ₩31,424 | ₩31,477 | ₩31,424 | ₩31,477 | +0.17% | 600 |
|---|
| 2026.06.11 | ₩32,261 | ₩32,261 | ₩31,513 | ₩31,513 | -2.32% | 900 |
|---|
| 2026.06.10 | ₩32,615 | ₩32,615 | ₩32,087 | ₩32,186 | -1.32% | 1.9천 |
|---|
| 2026.06.09 | ₩32,381 | ₩32,381 | ₩32,334 | ₩32,360 | -0.07% | 600 |
|---|
| 2026.06.08 | ₩32,896 | ₩32,896 | ₩32,521 | ₩32,725 | -0.52% | 1.9천 |
|---|
| 2026.06.05 | ₩32,842 | ₩32,963 | ₩32,842 | ₩32,931 | +0.27% | 1.4천 |
|---|
| 2026.06.04 | ₩32,802 | ₩33,150 | ₩32,682 | ₩33,093 | +0.88% | 1.7천 |
|---|
| 2026.06.03 | ₩32,802 | ₩32,936 | ₩32,802 | ₩32,805 | +0.01% | 1.1천 |
|---|
| 2026.06.02 | ₩32,869 | ₩32,908 | ₩32,796 | ₩32,908 | +0.12% | 700 |
|---|
| 2026.06.01 | ₩32,816 | ₩32,816 | ₩32,602 | ₩32,602 | -0.65% | 1.5천 |
|---|
| 2026.05.29 | ₩32,081 | ₩32,196 | ₩32,081 | ₩32,196 | +0.36% | 1천 |
|---|
| 2026.05.28 | ₩31,926 | ₩32,038 | ₩31,732 | ₩31,810 | -0.36% | 9.7천 |
|---|
| 2026.05.27 | ₩32,133 | ₩32,414 | ₩32,000 | ₩32,409 | +0.86% | 8.6천 |
|---|
| 2026.05.26 | ₩32,655 | ₩32,869 | ₩32,562 | ₩32,695 | +0.12% | 4.4천 |
|---|
| 2026.05.22 | ₩32,508 | ₩32,695 | ₩32,428 | ₩32,471 | -0.12% | 5.6천 |
|---|
| 2026.05.21 | ₩32,909 | ₩33,043 | ₩32,455 | ₩32,578 | -1.01% | 2.4천 |
|---|
| 2026.05.20 | ₩33,525 | ₩33,525 | ₩32,727 | ₩32,797 | -2.17% | 750 |
|---|
| 2026.05.19 | ₩33,364 | ₩33,364 | ₩32,974 | ₩33,225 | -0.42% | 4.5천 |
|---|
| 2026.05.18 | ₩33,779 | ₩33,779 | ₩33,311 | ₩33,364 | -1.23% | 800 |
|---|
| 2026.05.15 | ₩33,525 | ₩33,787 | ₩33,525 | ₩33,750 | +0.67% | 2.6천 |
|---|
| 2026.05.14 | ₩33,391 | ₩33,391 | ₩33,110 | ₩33,284 | -0.32% | 4천 |
|---|
| 2026.05.13 | ₩33,364 | ₩33,819 | ₩33,337 | ₩33,581 | +0.65% | 6.5천 |
|---|
| 2026.05.12 | ₩33,364 | ₩33,779 | ₩33,177 | ₩33,289 | -0.22% | 5.6천 |
|---|
| 2026.05.11 | ₩32,628 | ₩33,391 | ₩32,628 | ₩33,329 | +2.15% | 8천 |
|---|
| 2026.05.08 | ₩32,000 | ₩32,147 | ₩31,949 | ₩32,080 | +0.25% | 2.4천 |
|---|
| 2026.05.07 | ₩31,839 | ₩32,291 | ₩31,839 | ₩32,053 | +0.67% | 2.2천 |
|---|
| 2026.05.06 | ₩31,358 | ₩31,732 | ₩31,358 | ₩31,732 | +1.19% | 3.7천 |
|---|
| 2026.05.05 | ₩31,946 | ₩32,294 | ₩31,946 | ₩32,267 | +1.01% | 3.7천 |
|---|
| 2026.05.04 | ₩32,026 | ₩32,240 | ₩32,026 | ₩32,222 | +0.61% | 750 |
|---|
| 2026.05.01 | ₩31,144 | ₩31,545 | ₩31,144 | ₩31,545 | +1.29% | 650 |
|---|
| 2026.04.30 | ₩31,839 | ₩31,839 | ₩31,119 | ₩31,224 | -1.93% | 1.6만 |
|---|
| 2026.04.29 | ₩31,946 | ₩32,294 | ₩31,946 | ₩32,294 | +1.09% | 2.2천 |
|---|
| 2026.04.28 | ₩31,277 | ₩31,839 | ₩31,277 | ₩31,732 | +1.45% | 5.1천 |
|---|
| 2026.04.27 | ₩31,117 | ₩31,465 | ₩31,117 | ₩31,465 | +1.12% | 300 |
|---|
| 2026.04.24 | ₩31,170 | ₩31,170 | ₩31,090 | ₩31,090 | -0.26% | 250 |
|---|
| 2026.04.23 | ₩30,876 | ₩31,197 | ₩30,849 | ₩30,849 | -0.09% | 550 |
|---|
| 2026.04.22 | ₩30,715 | ₩30,822 | ₩30,715 | ₩30,766 | +0.17% | 400 |
|---|
| 2026.04.21 | ₩30,207 | ₩30,608 | ₩30,207 | ₩30,608 | +1.33% | 500 |
|---|
| 2026.04.20 | ₩30,341 | ₩30,662 | ₩30,322 | ₩30,322 | -0.06% | 1.4만 |
|---|
| 2026.04.17 | ₩30,504 | ₩30,635 | ₩30,448 | ₩30,523 | +0.06% | 1.4천 |
|---|
| 2026.04.16 | ₩31,358 | ₩31,465 | ₩31,251 | ₩31,368 | +0.03% | 2.4천 |
|---|
| 2026.04.15 | ₩31,414 | ₩31,438 | ₩31,277 | ₩31,352 | -0.20% | 950 |
|---|
| 2026.04.14 | ₩31,331 | ₩31,358 | ₩31,304 | ₩31,304 | -0.09% | 500 |
|---|
| 2026.04.13 | ₩31,812 | ₩31,812 | ₩31,331 | ₩31,358 | -1.43% | 2.8천 |
|---|
| 2026.04.10 | ₩31,197 | ₩31,572 | ₩31,197 | ₩31,497 | +0.96% | 1.7천 |
|---|
| 2026.04.09 | ₩31,251 | ₩31,350 | ₩30,929 | ₩30,948 | -0.97% | 1.2천 |
|---|
| 2026.04.08 | ₩32,053 | ₩32,053 | ₩30,956 | ₩31,135 | -2.86% | 2.5천 |
|---|
| 2026.04.07 | ₩31,612 | ₩32,026 | ₩31,612 | ₩31,828 | +0.69% | 3.3천 |
|---|
| 2026.04.06 | ₩31,732 | ₩31,732 | ₩31,457 | ₩31,457 | -0.87% | 450 |
|---|
| 2026.04.02 | ₩32,214 | ₩32,240 | ₩31,705 | ₩31,732 | -1.50% | 5.8천 |
|---|
| 2026.04.01 | ₩31,438 | ₩31,692 | ₩31,438 | ₩31,681 | +0.77% | 4.1천 |
|---|
| 2026.03.31 | ₩31,812 | ₩32,240 | ₩31,732 | ₩31,772 | -0.13% | 4.9천 |
|---|
| 2026.03.30 | ₩32,374 | ₩32,374 | ₩32,107 | ₩32,294 | -0.25% | 5.4천 |
|---|
| 2026.03.27 | ₩32,040 | ₩32,388 | ₩32,040 | ₩32,388 | +1.09% | 650 |
|---|
| 2026.03.26 | ₩31,946 | ₩32,088 | ₩31,705 | ₩32,088 | +0.44% | 4.7천 |
|---|
| 2026.03.25 | ₩32,187 | ₩32,187 | ₩32,040 | ₩32,040 | -0.46% | 650 |
|---|
| 2026.03.24 | ₩32,294 | ₩32,393 | ₩32,254 | ₩32,393 | +0.31% | 450 |
|---|
| 2026.03.23 | ₩31,572 | ₩32,321 | ₩31,572 | ₩32,321 | +2.37% | 8.7천 |
|---|
| 2026.03.20 | ₩32,388 | ₩32,628 | ₩32,388 | ₩32,575 | +0.58% | 950 |
|---|
| 2026.03.19 | ₩32,187 | ₩32,348 | ₩32,026 | ₩32,072 | -0.36% | 2.9천 |
|---|
| 2026.03.18 | ₩31,919 | ₩32,460 | ₩31,919 | ₩32,460 | +1.69% | 600 |
|---|
| 2026.03.17 | ₩31,304 | ₩31,796 | ₩31,304 | ₩31,796 | +1.57% | 1.1천 |
|---|
| 2026.03.16 | ₩31,478 | ₩31,531 | ₩31,277 | ₩31,531 | +0.17% | 1.8천 |
|---|
| 2026.03.13 | ₩31,465 | ₩31,499 | ₩31,465 | ₩31,499 | +0.11% | 150 |
|---|
| 2026.03.12 | ₩31,786 | ₩31,786 | ₩31,277 | ₩31,620 | -0.52% | 1.1천 |
|---|
| 2026.03.11 | ₩31,384 | ₩31,545 | ₩31,358 | ₩31,502 | +0.38% | 2.1천 |
|---|
| 2026.03.10 | ₩31,251 | ₩31,251 | ₩31,117 | ₩31,245 | -0.02% | 350 |
|---|
| 2026.03.09 | ₩31,893 | ₩31,946 | ₩31,170 | ₩31,170 | -2.27% | 2.5천 |
|---|
| 2026.03.06 | ₩31,301 | ₩31,301 | ₩31,063 | ₩31,063 | -0.76% | 1천 |
|---|
| 2026.03.05 | ₩30,951 | ₩31,010 | ₩30,737 | ₩30,737 | -0.69% | 1.1천 |
|---|
| 2026.03.04 | ₩30,274 | ₩30,287 | ₩30,234 | ₩30,287 | +0.04% | 700 |
|---|
| 2026.03.03 | ₩30,750 | ₩30,796 | ₩30,287 | ₩30,306 | -1.44% | 2.6천 |
|---|
| 2026.03.02 | ₩30,073 | ₩30,180 | ₩30,073 | ₩30,127 | +0.18% | 1.6천 |
|---|
| 2026.02.27 | ₩29,915 | ₩29,915 | ₩29,915 | ₩29,915 | 0.00% | 150 |
|---|
| 2026.02.26 | ₩29,552 | ₩29,899 | ₩29,552 | ₩29,859 | +1.04% | 600 |
|---|
| 2026.02.25 | ₩29,907 | ₩29,974 | ₩29,907 | ₩29,923 | +0.05% | 500 |
|---|
| 2026.02.24 | ₩29,541 | ₩29,541 | ₩29,458 | ₩29,458 | -0.28% | 550 |
|---|
| 2026.02.23 | ₩29,672 | ₩30,047 | ₩29,538 | ₩29,605 | -0.23% | 1.9천 |
|---|
| 2026.02.20 | ₩29,672 | ₩29,859 | ₩29,396 | ₩29,396 | -0.93% | 1.7천 |
|---|
| 2026.02.19 | ₩29,565 | ₩29,592 | ₩29,511 | ₩29,511 | -0.18% | 1.1만 |
|---|
| 2026.02.18 | ₩29,324 | ₩29,485 | ₩29,324 | ₩29,410 | +0.29% | 1.7천 |
|---|
| 2026.02.17 | ₩29,541 | ₩29,618 | ₩29,351 | ₩29,351 | -0.64% | 1.1만 |
|---|
| 2026.02.13 | ₩29,177 | ₩29,297 | ₩29,137 | ₩29,271 | +0.32% | 5천 |
|---|
| 2026.02.12 | ₩29,511 | ₩29,739 | ₩29,511 | ₩29,739 | +0.77% | 150 |
|---|
| 2026.02.11 | ₩29,993 | ₩29,993 | ₩29,696 | ₩29,696 | -0.99% | 550 |
|---|
| 2026.02.10 | ₩29,699 | ₩29,923 | ₩29,632 | ₩29,923 | +0.76% | 400 |
|---|
| 2026.02.09 | ₩29,434 | ₩29,538 | ₩29,431 | ₩29,455 | +0.07% | 1.1천 |
|---|
| 2026.02.06 | ₩29,806 | ₩29,806 | ₩29,415 | ₩29,458 | -1.17% | 1.1천 |
|---|
| 2026.02.05 | ₩29,645 | ₩30,261 | ₩29,565 | ₩30,202 | +1.88% | 2.2만 |
|---|
| 2026.02.04 | ₩30,100 | ₩30,100 | ₩29,725 | ₩29,857 | -0.81% | 1.2천 |
|---|
| 2026.02.03 | ₩30,314 | ₩30,381 | ₩30,301 | ₩30,314 | 0.00% | 1.9천 |
|---|
| 2026.02.02 | ₩30,341 | ₩30,662 | ₩30,341 | ₩30,635 | +0.97% | 800 |
|---|
| 2026.01.30 | ₩31,224 | ₩31,358 | ₩31,079 | ₩31,079 | -0.46% | 500 |
|---|
| 2026.01.29 | ₩31,358 | ₩31,358 | ₩31,090 | ₩31,304 | -0.17% | 2.2천 |
|---|
| 2026.01.28 | ₩30,796 | ₩31,063 | ₩30,796 | ₩31,063 | +0.87% | 1.6천 |
|---|
| 2026.01.27 | ₩30,876 | ₩30,929 | ₩30,753 | ₩30,753 | -0.40% | 450 |
|---|
| 2026.01.26 | ₩30,234 | ₩30,528 | ₩30,234 | ₩30,507 | +0.90% | 750 |
|---|
| 2026.01.23 | ₩30,394 | ₩30,582 | ₩30,314 | ₩30,381 | -0.04% | 2.3천 |
|---|
| 2026.01.22 | ₩29,886 | ₩30,410 | ₩29,886 | ₩30,392 | +1.69% | 850 |
|---|
| 2026.01.21 | ₩30,156 | ₩30,357 | ₩30,148 | ₩30,148 | -0.03% | 1.4천 |
|---|
| 2026.01.20 | ₩30,582 | ₩30,769 | ₩30,555 | ₩30,670 | +0.29% | 950 |
|---|
| 2026.01.16 | ₩30,261 | ₩30,314 | ₩30,154 | ₩30,207 | -0.18% | 8.6천 |
|---|
| 2026.01.15 | ₩30,180 | ₩30,183 | ₩30,127 | ₩30,183 | +0.01% | 900 |
|---|
| 2026.01.14 | ₩30,421 | ₩30,544 | ₩30,394 | ₩30,544 | +0.40% | 2.1천 |
|---|
| 2026.01.13 | ₩30,368 | ₩30,606 | ₩30,341 | ₩30,368 | 0.00% | 2천 |
|---|
| 2026.01.12 | ₩30,852 | ₩30,852 | ₩30,448 | ₩30,542 | -1.01% | 6.3천 |
|---|
| 2026.01.09 | ₩30,956 | ₩31,237 | ₩30,876 | ₩30,916 | -0.13% | 1.8천 |
|---|
| 2026.01.08 | ₩31,269 | ₩31,269 | ₩30,956 | ₩31,146 | -0.39% | 650 |
|---|
| 2026.01.07 | ₩31,545 | ₩31,687 | ₩31,545 | ₩31,687 | +0.45% | 450 |
|---|
| 2026.01.06 | ₩31,638 | ₩31,638 | ₩31,133 | ₩31,251 | -1.23% | 2.5천 |
|---|
| 2026.01.05 | ₩32,026 | ₩32,053 | ₩31,839 | ₩31,919 | -0.33% | 1.5천 |
|---|
| 2026.01.02 | ₩29,725 | ₩32,535 | ₩29,725 | ₩32,227 | +8.42% | 2.6천 |
|---|
| 2025.12.31 | ₩32,562 | ₩32,645 | ₩32,535 | ₩32,645 | +0.25% | 2.8천 |
|---|
| 2025.12.30 | ₩32,374 | ₩32,481 | ₩32,321 | ₩32,481 | +0.33% | 3.8천 |
|---|
| 2025.12.29 | ₩32,107 | ₩32,310 | ₩32,053 | ₩32,310 | +0.63% | 2.1천 |
|---|
| 2025.12.26 | ₩32,026 | ₩32,107 | ₩31,973 | ₩32,026 | 0.00% | 7.6천 |
|---|
| 2025.12.24 | ₩32,615 | ₩32,615 | ₩32,053 | ₩32,053 | -1.72% | 3.9천 |
|---|
| 2025.12.23 | ₩32,695 | ₩32,762 | ₩32,695 | ₩32,725 | +0.09% | 2.1천 |
|---|
| 2025.12.22 | ₩32,388 | ₩32,588 | ₩32,388 | ₩32,559 | +0.53% | 2.8천 |
|---|
| 2025.12.19 | ₩32,377 | ₩32,481 | ₩32,377 | ₩32,455 | +0.24% | 200 |
|---|
| 2025.12.18 | ₩31,973 | ₩32,297 | ₩31,946 | ₩32,297 | +1.01% | 450 |
|---|
| 2025.12.17 | ₩32,267 | ₩32,267 | ₩32,198 | ₩32,240 | -0.08% | 600 |
|---|
| 2025.12.16 | ₩32,187 | ₩32,348 | ₩32,053 | ₩32,348 | +0.50% | 300 |
|---|
| 2025.12.15 | ₩31,861 | ₩32,053 | ₩31,861 | ₩32,013 | +0.48% | 2.1천 |
|---|
| 2025.12.12 | ₩31,697 | ₩31,973 | ₩31,697 | ₩31,973 | +0.87% | 950 |
|---|
| 2025.12.11 | ₩31,732 | ₩31,812 | ₩31,652 | ₩31,762 | +0.09% | 1.6천 |
|---|
| 2025.12.10 | ₩32,214 | ₩32,348 | ₩32,053 | ₩32,053 | -0.50% | 750 |
|---|
| 2025.12.09 | ₩32,214 | ₩32,321 | ₩32,214 | ₩32,321 | +0.33% | 2.2천 |
|---|
| 2025.12.08 | ₩32,026 | ₩32,171 | ₩31,946 | ₩32,171 | +0.45% | 950 |
|---|
| 2025.12.05 | ₩32,053 | ₩32,053 | ₩31,537 | ₩31,836 | -0.68% | 2.2만 |
|---|
| 2025.12.04 | ₩32,026 | ₩32,267 | ₩32,026 | ₩32,160 | +0.42% | 1.8천 |
|---|
| 2025.12.03 | ₩32,615 | ₩32,615 | ₩32,000 | ₩32,120 | -1.52% | 2.3천 |
|---|
| 2025.12.02 | ₩32,348 | ₩32,508 | ₩32,294 | ₩32,414 | +0.21% | 2.9천 |
|---|
| 2025.12.01 | ₩32,321 | ₩32,321 | ₩31,919 | ₩32,232 | -0.27% | 1.8만 |
|---|
| 2025.11.28 | ₩31,866 | ₩32,273 | ₩31,866 | ₩32,273 | +1.28% | 2.3천 |
|---|
| 2025.11.26 | ₩32,428 | ₩32,428 | ₩31,919 | ₩32,091 | -1.04% | 6.9천 |
|---|
| 2025.11.25 | ₩33,445 | ₩33,445 | ₩32,481 | ₩32,727 | -2.14% | 6.4천 |
|---|
| 2025.11.24 | ₩33,070 | ₩33,501 | ₩33,070 | ₩33,498 | +1.29% | 2.8천 |
|---|
| 2025.11.21 | ₩34,461 | ₩34,461 | ₩32,990 | ₩33,295 | -3.39% | 2.5만 |
|---|
| 2025.11.20 | ₩33,578 | ₩34,349 | ₩33,578 | ₩34,349 | +2.29% | 2.4만 |
|---|
| 2025.11.19 | ₩33,712 | ₩34,033 | ₩33,632 | ₩33,886 | +0.52% | 1.3천 |
|---|
| 2025.11.18 | ₩34,033 | ₩34,809 | ₩33,445 | ₩33,712 | -0.94% | 8.4천 |
|---|
| 2025.11.17 | ₩33,792 | ₩33,792 | ₩32,990 | ₩33,543 | -0.74% | 1.3만 |
|---|
| 2025.11.14 | ₩33,030 | ₩33,030 | ₩32,936 | ₩32,963 | -0.20% | 5.5천 |
|---|
| 2025.11.13 | ₩32,348 | ₩32,730 | ₩32,321 | ₩32,730 | +1.18% | 600 |
|---|
| 2025.11.12 | ₩32,562 | ₩32,564 | ₩32,508 | ₩32,564 | +0.01% | 650 |
|---|
| 2025.11.11 | ₩32,562 | ₩32,859 | ₩32,562 | ₩32,754 | +0.59% | 7.5천 |
|---|
| 2025.11.10 | ₩32,615 | ₩33,177 | ₩32,615 | ₩32,936 | +0.98% | 7.4천 |
|---|
| 2025.11.07 | ₩33,685 | ₩33,685 | ₩32,936 | ₩32,936 | -2.22% | 3.9천 |
|---|
| 2025.11.06 | ₩33,362 | ₩33,578 | ₩33,204 | ₩33,404 | +0.13% | 6.2천 |
|---|
| 2025.11.05 | ₩32,642 | ₩32,674 | ₩32,294 | ₩32,674 | +0.10% | 1.8만 |
|---|
| 2025.11.04 | ₩33,016 | ₩33,204 | ₩32,848 | ₩32,963 | -0.16% | 8.7천 |
|---|
| 2025.11.03 | ₩33,150 | ₩33,150 | ₩32,856 | ₩32,856 | -0.89% | 1.1천 |
|---|
| 2025.10.31 | ₩33,391 | ₩33,391 | ₩32,802 | ₩32,802 | -1.76% | 800 |
|---|
| 2025.10.30 | ₩32,326 | ₩32,744 | ₩32,326 | ₩32,744 | +1.29% | 5.2천 |
|---|
| 2025.10.29 | ₩31,679 | ₩32,053 | ₩31,625 | ₩32,002 | +1.02% | 800 |
|---|
| 2025.10.28 | ₩31,036 | ₩31,229 | ₩31,036 | ₩31,229 | +0.62% | 7천 |
|---|
| 2025.10.27 | ₩31,144 | ₩31,226 | ₩31,090 | ₩31,090 | -0.17% | 400 |
|---|
| 2025.10.24 | ₩31,117 | ₩31,387 | ₩31,117 | ₩31,387 | +0.87% | 1천 |
|---|
| 2025.10.23 | ₩31,144 | ₩31,331 | ₩31,144 | ₩31,165 | +0.07% | 300 |
|---|
| 2025.10.22 | ₩30,956 | ₩31,184 | ₩30,956 | ₩31,184 | +0.73% | 2.2천 |
|---|
| 2025.10.21 | ₩30,983 | ₩31,066 | ₩30,983 | ₩31,066 | +0.27% | 350 |
|---|
| 2025.10.20 | ₩31,085 | ₩31,170 | ₩31,063 | ₩31,133 | +0.15% | 750 |
|---|
| 2025.10.17 | ₩31,197 | ₩31,224 | ₩31,063 | ₩31,103 | -0.30% | 3.5천 |
|---|
| 2025.10.16 | ₩30,929 | ₩31,291 | ₩30,929 | ₩31,264 | +1.08% | 450 |
|---|
| 2025.10.15 | ₩30,608 | ₩30,897 | ₩30,608 | ₩30,897 | +0.94% | 250 |
|---|
| 2025.10.14 | ₩31,122 | ₩31,170 | ₩30,903 | ₩30,927 | -0.63% | 1.3천 |
|---|
| 2025.10.13 | ₩32,053 | ₩32,374 | ₩31,598 | ₩31,598 | -1.42% | 4.2천 |
|---|
| 2025.10.10 | ₩31,973 | ₩32,564 | ₩31,893 | ₩32,564 | +1.85% | 450 |
|---|