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 | ₩32,617 | ₩32,617 | ₩32,497 | ₩32,497 | -0.37% | 500 |
| 2026.10.08 | ₩32,751 | ₩32,885 | ₩32,496 | ₩32,496 | -0.78% | 900 |
| 2026.10.07 | ₩32,929 | ₩32,929 | ₩32,929 | ₩32,929 | 0.00% | 100 |
| 2026.10.06 | ₩32,855 | ₩32,855 | ₩32,855 | ₩32,855 | 0.00% | 200 |
| 2026.10.05 | ₩33,327 | ₩33,515 | ₩33,176 | ₩33,176 | -0.45% | 4.6천 |
| 2026.10.02 | ₩32,710 | ₩33,251 | ₩32,710 | ₩33,251 | +1.65% | 2.2천 |
| 2026.10.01 | ₩33,208 | ₩33,208 | ₩33,208 | ₩33,208 | 0.00% | 300 |
| 2026.09.30 | ₩33,232 | ₩33,239 | ₩33,232 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,239 |
| +0.02% |
| 600 |
| 2026.09.29 | ₩33,113 | ₩33,153 | ₩32,992 | ₩33,003 | -0.33% | 1.3천 |
|---|
| 2026.09.28 | ₩33,019 | ₩33,019 | ₩32,846 | ₩32,846 | -0.52% | 1.7천 |
|---|
| 2026.09.25 | ₩33,180 | ₩33,205 | ₩32,985 | ₩32,985 | -0.59% | 1.2천 |
|---|
| 2026.09.24 | ₩33,260 | ₩33,260 | ₩33,117 | ₩33,117 | -0.43% | 200 |
|---|
| 2026.09.23 | ₩32,979 | ₩33,216 | ₩32,979 | ₩33,216 | +0.72% | 300 |
|---|
| 2026.09.22 | ₩33,448 | ₩33,448 | ₩32,985 | ₩32,985 | -1.38% | 1.1천 |
|---|
| 2026.09.21 | ₩33,394 | ₩33,628 | ₩33,233 | ₩33,480 | +0.26% | 1.5천 |
|---|
| 2026.09.18 | ₩33,341 | ₩33,555 | ₩33,341 | ₩33,555 | +0.64% | 400 |
|---|
| 2026.09.17 | ₩33,368 | ₩33,368 | ₩33,193 | ₩33,278 | -0.27% | 1.2천 |
|---|
| 2026.09.16 | ₩33,113 | ₩33,404 | ₩33,113 | ₩33,404 | +0.88% | 400 |
|---|
| 2026.09.15 | ₩32,992 | ₩33,310 | ₩32,992 | ₩33,310 | +0.96% | 500 |
|---|
| 2026.09.14 | ₩32,509 | ₩32,535 | ₩32,509 | ₩32,527 | +0.05% | 600 |
|---|
| 2026.09.11 | ₩32,883 | ₩32,883 | ₩32,883 | ₩32,883 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩33,404 | ₩33,404 | ₩33,404 | ₩33,404 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩33,236 | ₩33,236 | ₩33,236 | ₩33,236 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩32,917 | ₩32,917 | ₩32,917 | ₩32,917 | 0.00% | 200 |
|---|
| 2026.09.04 | ₩32,154 | ₩32,154 | ₩32,154 | ₩32,154 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩32,528 | ₩32,528 | ₩32,528 | ₩32,528 | 0.00% | 200 |
|---|
| 2026.09.02 | ₩32,682 | ₩32,682 | ₩32,682 | ₩32,682 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩32,865 | ₩32,865 | ₩32,757 | ₩32,757 | -0.33% | 200 |
|---|
| 2026.08.31 | ₩32,619 | ₩32,619 | ₩32,619 | ₩32,619 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩32,532 | ₩32,532 | ₩32,532 | ₩32,532 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩32,618 | ₩32,618 | ₩32,618 | ₩32,618 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩31,919 | ₩31,919 | ₩31,919 | ₩31,919 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩31,786 | ₩31,880 | ₩31,786 | ₩31,880 | +0.30% | 300 |
|---|
| 2026.08.24 | ₩31,203 | ₩31,203 | ₩31,203 | ₩31,203 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩31,825 | ₩31,825 | ₩31,729 | ₩31,729 | -0.30% | 1.2천 |
|---|
| 2026.08.20 | ₩32,301 | ₩32,301 | ₩32,233 | ₩32,233 | -0.21% | 400 |
|---|
| 2026.08.19 | ₩31,195 | ₩31,296 | ₩31,169 | ₩31,296 | +0.32% | 1.3천 |
|---|
| 2026.08.18 | ₩31,342 | ₩31,542 | ₩31,289 | ₩31,542 | +0.64% | 600 |
|---|
| 2026.08.17 | ₩31,691 | ₩31,697 | ₩31,691 | ₩31,697 | +0.02% | 200 |
|---|
| 2026.08.14 | ₩31,226 | ₩31,226 | ₩31,226 | ₩31,226 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩30,996 | ₩30,996 | ₩30,996 | ₩30,996 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩31,061 | ₩31,061 | ₩31,054 | ₩31,054 | -0.02% | 400 |
|---|
| 2026.08.11 | ₩30,877 | ₩30,877 | ₩30,877 | ₩30,877 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩30,605 | ₩30,605 | ₩30,605 | ₩30,605 | 0.00% | 300 |
|---|
| 2026.08.07 | ₩30,457 | ₩30,457 | ₩30,406 | ₩30,406 | -0.17% | 200 |
|---|
| 2026.08.06 | ₩30,726 | ₩30,726 | ₩30,726 | ₩30,726 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩30,826 | ₩30,826 | ₩30,735 | ₩30,735 | -0.30% | 600 |
|---|
| 2026.08.04 | ₩30,860 | ₩31,088 | ₩30,605 | ₩30,679 | -0.59% | 1만 |
|---|
| 2026.08.03 | ₩31,121 | ₩31,121 | ₩30,860 | ₩30,870 | -0.81% | 800 |
|---|
| 2026.07.31 | ₩31,651 | ₩31,651 | ₩31,580 | ₩31,580 | -0.22% | 200 |
|---|
| 2026.07.30 | ₩31,412 | ₩31,412 | ₩31,412 | ₩31,412 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩31,262 | ₩31,262 | ₩31,262 | ₩31,262 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩31,691 | ₩31,691 | ₩31,061 | ₩31,298 | -1.24% | 1.6천 |
|---|
| 2026.07.27 | ₩32,362 | ₩32,362 | ₩31,926 | ₩31,926 | -1.35% | 500 |
|---|
| 2026.07.24 | ₩32,885 | ₩32,972 | ₩32,804 | ₩32,812 | -0.22% | 3.3천 |
|---|
| 2026.07.23 | ₩33,127 | ₩33,319 | ₩33,127 | ₩33,319 | +0.58% | 800 |
|---|
| 2026.07.22 | ₩32,167 | ₩32,303 | ₩32,167 | ₩32,303 | +0.42% | 300 |
|---|
| 2026.07.21 | ₩32,216 | ₩32,265 | ₩32,216 | ₩32,265 | +0.15% | 600 |
|---|
| 2026.07.20 | ₩32,240 | ₩32,240 | ₩32,205 | ₩32,205 | -0.11% | 200 |
|---|
| 2026.07.17 | ₩31,463 | ₩32,065 | ₩31,463 | ₩32,065 | +1.91% | 3.8천 |
|---|
| 2026.07.16 | ₩32,067 | ₩32,067 | ₩31,853 | ₩31,853 | -0.66% | 600 |
|---|
| 2026.07.15 | ₩32,680 | ₩32,680 | ₩32,680 | ₩32,680 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩32,710 | ₩32,783 | ₩32,710 | ₩32,783 | +0.22% | 400 |
|---|
| 2026.07.13 | ₩32,335 | ₩32,642 | ₩32,335 | ₩32,529 | +0.60% | 1.9천 |
|---|
| 2026.07.10 | ₩32,321 | ₩32,496 | ₩32,295 | ₩32,352 | +0.10% | 5.8천 |
|---|
| 2026.07.09 | ₩32,952 | ₩32,979 | ₩32,820 | ₩32,820 | -0.40% | 900 |
|---|
| 2026.07.08 | ₩32,979 | ₩33,086 | ₩32,858 | ₩32,949 | -0.09% | 4.7천 |
|---|
| 2026.07.07 | ₩32,549 | ₩32,549 | ₩32,549 | ₩32,549 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩32,375 | ₩32,494 | ₩32,375 | ₩32,494 | +0.37% | 300 |
|---|
| 2026.07.02 | ₩31,809 | ₩31,809 | ₩31,809 | ₩31,809 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩32,016 | ₩32,016 | ₩32,016 | ₩32,016 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩32,214 | ₩32,214 | ₩32,067 | ₩32,067 | -0.46% | 1.2천 |
|---|
| 2026.06.29 | ₩31,436 | ₩32,026 | ₩31,436 | ₩32,017 | +1.85% | 900 |
|---|
| 2026.06.26 | ₩31,644 | ₩31,644 | ₩31,640 | ₩31,640 | -0.01% | 300 |
|---|
| 2026.06.25 | ₩31,611 | ₩32,187 | ₩31,611 | ₩32,150 | +1.71% | 600 |
|---|
| 2026.06.24 | ₩31,651 | ₩31,651 | ₩31,651 | ₩31,651 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩32,658 | ₩32,658 | ₩32,658 | ₩32,658 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩32,623 | ₩32,795 | ₩32,623 | ₩32,795 | +0.53% | 200 |
|---|
| 2026.06.18 | ₩32,335 | ₩32,523 | ₩32,335 | ₩32,456 | +0.37% | 900 |
|---|
| 2026.06.17 | ₩31,812 | ₩32,752 | ₩31,812 | ₩32,752 | +2.96% | 900 |
|---|
| 2026.06.16 | ₩31,624 | ₩31,934 | ₩31,624 | ₩31,934 | +0.98% | 1.4천 |
|---|
| 2026.06.15 | ₩31,155 | ₩31,933 | ₩31,155 | ₩31,863 | +2.27% | 3.2천 |
|---|
| 2026.06.12 | ₩31,503 | ₩31,556 | ₩31,503 | ₩31,556 | +0.17% | 600 |
|---|
| 2026.06.11 | ₩32,342 | ₩32,342 | ₩31,592 | ₩31,592 | -2.32% | 900 |
|---|
| 2026.06.10 | ₩32,697 | ₩32,697 | ₩32,167 | ₩32,266 | -1.32% | 1.9천 |
|---|
| 2026.06.09 | ₩32,462 | ₩32,462 | ₩32,415 | ₩32,441 | -0.07% | 600 |
|---|
| 2026.06.08 | ₩32,979 | ₩32,979 | ₩32,603 | ₩32,807 | -0.52% | 1.9천 |
|---|
| 2026.06.05 | ₩32,925 | ₩33,046 | ₩32,925 | ₩33,014 | +0.27% | 1.4천 |
|---|
| 2026.06.04 | ₩32,885 | ₩33,233 | ₩32,764 | ₩33,176 | +0.88% | 1.7천 |
|---|
| 2026.06.03 | ₩32,885 | ₩33,019 | ₩32,885 | ₩32,887 | +0.01% | 1.1천 |
|---|
| 2026.06.02 | ₩32,952 | ₩32,991 | ₩32,878 | ₩32,991 | +0.12% | 700 |
|---|
| 2026.06.01 | ₩32,898 | ₩32,898 | ₩32,684 | ₩32,684 | -0.65% | 1.5천 |
|---|
| 2026.05.29 | ₩32,162 | ₩32,277 | ₩32,162 | ₩32,277 | +0.36% | 1천 |
|---|
| 2026.05.28 | ₩32,006 | ₩32,119 | ₩31,812 | ₩31,890 | -0.36% | 9.7천 |
|---|
| 2026.05.27 | ₩32,214 | ₩32,496 | ₩32,080 | ₩32,490 | +0.86% | 8.6천 |
|---|
| 2026.05.26 | ₩32,737 | ₩32,952 | ₩32,643 | ₩32,777 | +0.12% | 4.4천 |
|---|
| 2026.05.22 | ₩32,590 | ₩32,777 | ₩32,509 | ₩32,552 | -0.12% | 5.6천 |
|---|
| 2026.05.21 | ₩32,992 | ₩33,126 | ₩32,536 | ₩32,659 | -1.01% | 2.4천 |
|---|
| 2026.05.20 | ₩33,609 | ₩33,609 | ₩32,810 | ₩32,879 | -2.17% | 750 |
|---|
| 2026.05.19 | ₩33,448 | ₩33,448 | ₩33,056 | ₩33,309 | -0.42% | 4.5천 |
|---|
| 2026.05.18 | ₩33,864 | ₩33,864 | ₩33,394 | ₩33,448 | -1.23% | 800 |
|---|
| 2026.05.15 | ₩33,609 | ₩33,872 | ₩33,609 | ₩33,834 | +0.67% | 2.6천 |
|---|
| 2026.05.14 | ₩33,475 | ₩33,475 | ₩33,193 | ₩33,368 | -0.32% | 4천 |
|---|
| 2026.05.13 | ₩33,448 | ₩33,904 | ₩33,421 | ₩33,665 | +0.65% | 6.5천 |
|---|
| 2026.05.12 | ₩33,448 | ₩33,864 | ₩33,260 | ₩33,373 | -0.22% | 5.6천 |
|---|
| 2026.05.11 | ₩32,710 | ₩33,475 | ₩32,710 | ₩33,413 | +2.15% | 8천 |
|---|
| 2026.05.08 | ₩32,080 | ₩32,228 | ₩32,029 | ₩32,161 | +0.25% | 2.4천 |
|---|
| 2026.05.07 | ₩31,919 | ₩32,372 | ₩31,919 | ₩32,134 | +0.67% | 2.2천 |
|---|
| 2026.05.06 | ₩31,436 | ₩31,812 | ₩31,436 | ₩31,812 | +1.19% | 3.7천 |
|---|
| 2026.05.05 | ₩32,026 | ₩32,375 | ₩32,026 | ₩32,348 | +1.01% | 3.7천 |
|---|
| 2026.05.04 | ₩32,107 | ₩32,321 | ₩32,107 | ₩32,303 | +0.61% | 750 |
|---|
| 2026.05.01 | ₩31,222 | ₩31,624 | ₩31,222 | ₩31,624 | +1.29% | 650 |
|---|
| 2026.04.30 | ₩31,919 | ₩31,919 | ₩31,198 | ₩31,302 | -1.93% | 1.6만 |
|---|
| 2026.04.29 | ₩32,026 | ₩32,375 | ₩32,026 | ₩32,375 | +1.09% | 2.2천 |
|---|
| 2026.04.28 | ₩31,356 | ₩31,919 | ₩31,356 | ₩31,812 | +1.45% | 5.1천 |
|---|
| 2026.04.27 | ₩31,195 | ₩31,544 | ₩31,195 | ₩31,544 | +1.12% | 300 |
|---|
| 2026.04.24 | ₩31,249 | ₩31,249 | ₩31,168 | ₩31,168 | -0.26% | 250 |
|---|
| 2026.04.23 | ₩30,954 | ₩31,275 | ₩30,927 | ₩30,927 | -0.09% | 550 |
|---|
| 2026.04.22 | ₩30,793 | ₩30,900 | ₩30,793 | ₩30,844 | +0.17% | 400 |
|---|
| 2026.04.21 | ₩30,283 | ₩30,685 | ₩30,283 | ₩30,685 | +1.33% | 500 |
|---|
| 2026.04.20 | ₩30,417 | ₩30,739 | ₩30,398 | ₩30,398 | -0.06% | 1.4만 |
|---|
| 2026.04.17 | ₩30,581 | ₩30,712 | ₩30,524 | ₩30,599 | +0.06% | 1.4천 |
|---|
| 2026.04.16 | ₩31,436 | ₩31,544 | ₩31,329 | ₩31,447 | +0.03% | 2.4천 |
|---|
| 2026.04.15 | ₩31,493 | ₩31,517 | ₩31,356 | ₩31,431 | -0.20% | 950 |
|---|
| 2026.04.14 | ₩31,409 | ₩31,436 | ₩31,383 | ₩31,383 | -0.09% | 500 |
|---|
| 2026.04.13 | ₩31,892 | ₩31,892 | ₩31,409 | ₩31,436 | -1.43% | 2.8천 |
|---|
| 2026.04.10 | ₩31,275 | ₩31,651 | ₩31,275 | ₩31,576 | +0.96% | 1.7천 |
|---|
| 2026.04.09 | ₩31,329 | ₩31,428 | ₩31,007 | ₩31,026 | -0.97% | 1.2천 |
|---|
| 2026.04.08 | ₩32,134 | ₩32,134 | ₩31,034 | ₩31,214 | -2.86% | 2.5천 |
|---|
| 2026.04.07 | ₩31,691 | ₩32,107 | ₩31,691 | ₩31,908 | +0.69% | 3.3천 |
|---|
| 2026.04.06 | ₩31,812 | ₩31,812 | ₩31,536 | ₩31,536 | -0.87% | 450 |
|---|
| 2026.04.02 | ₩32,295 | ₩32,321 | ₩31,785 | ₩31,812 | -1.50% | 5.8천 |
|---|
| 2026.04.01 | ₩31,517 | ₩31,772 | ₩31,517 | ₩31,761 | +0.77% | 4.1천 |
|---|
| 2026.03.31 | ₩31,892 | ₩32,321 | ₩31,812 | ₩31,852 | -0.13% | 4.9천 |
|---|
| 2026.03.30 | ₩32,456 | ₩32,456 | ₩32,187 | ₩32,375 | -0.25% | 5.4천 |
|---|
| 2026.03.27 | ₩32,120 | ₩32,469 | ₩32,120 | ₩32,469 | +1.09% | 650 |
|---|
| 2026.03.26 | ₩32,026 | ₩32,169 | ₩31,785 | ₩32,169 | +0.44% | 4.7천 |
|---|
| 2026.03.25 | ₩32,268 | ₩32,268 | ₩32,120 | ₩32,120 | -0.46% | 650 |
|---|
| 2026.03.24 | ₩32,375 | ₩32,474 | ₩32,335 | ₩32,474 | +0.31% | 450 |
|---|
| 2026.03.23 | ₩31,651 | ₩32,402 | ₩31,651 | ₩32,402 | +2.37% | 8.7천 |
|---|
| 2026.03.20 | ₩32,469 | ₩32,710 | ₩32,469 | ₩32,657 | +0.58% | 950 |
|---|
| 2026.03.19 | ₩32,268 | ₩32,429 | ₩32,107 | ₩32,152 | -0.36% | 2.9천 |
|---|
| 2026.03.18 | ₩32,000 | ₩32,541 | ₩32,000 | ₩32,541 | +1.69% | 600 |
|---|
| 2026.03.17 | ₩31,383 | ₩31,876 | ₩31,383 | ₩31,876 | +1.57% | 1.1천 |
|---|
| 2026.03.16 | ₩31,557 | ₩31,611 | ₩31,356 | ₩31,611 | +0.17% | 1.8천 |
|---|
| 2026.03.13 | ₩31,544 | ₩31,578 | ₩31,544 | ₩31,578 | +0.11% | 150 |
|---|
| 2026.03.12 | ₩31,865 | ₩31,865 | ₩31,356 | ₩31,699 | -0.52% | 1.1천 |
|---|
| 2026.03.11 | ₩31,463 | ₩31,624 | ₩31,436 | ₩31,581 | +0.38% | 2.1천 |
|---|
| 2026.03.10 | ₩31,329 | ₩31,329 | ₩31,195 | ₩31,324 | -0.02% | 350 |
|---|
| 2026.03.09 | ₩31,973 | ₩32,026 | ₩31,249 | ₩31,249 | -2.27% | 2.5천 |
|---|
| 2026.03.06 | ₩31,380 | ₩31,380 | ₩31,141 | ₩31,141 | -0.76% | 1천 |
|---|
| 2026.03.05 | ₩31,029 | ₩31,088 | ₩30,814 | ₩30,814 | -0.69% | 1.1천 |
|---|
| 2026.03.04 | ₩30,350 | ₩30,363 | ₩30,310 | ₩30,363 | +0.04% | 700 |
|---|
| 2026.03.03 | ₩30,827 | ₩30,873 | ₩30,363 | ₩30,382 | -1.44% | 2.6천 |
|---|
| 2026.03.02 | ₩30,149 | ₩30,256 | ₩30,149 | ₩30,202 | +0.18% | 1.6천 |
|---|
| 2026.02.27 | ₩29,991 | ₩29,991 | ₩29,991 | ₩29,991 | 0.00% | 150 |
|---|
| 2026.02.26 | ₩29,626 | ₩29,974 | ₩29,626 | ₩29,934 | +1.04% | 600 |
|---|
| 2026.02.25 | ₩29,983 | ₩30,050 | ₩29,983 | ₩29,999 | +0.05% | 500 |
|---|
| 2026.02.24 | ₩29,615 | ₩29,615 | ₩29,532 | ₩29,532 | -0.28% | 550 |
|---|
| 2026.02.23 | ₩29,746 | ₩30,122 | ₩29,612 | ₩29,679 | -0.23% | 1.9천 |
|---|
| 2026.02.20 | ₩29,746 | ₩29,934 | ₩29,470 | ₩29,470 | -0.93% | 1.7천 |
|---|
| 2026.02.19 | ₩29,639 | ₩29,666 | ₩29,586 | ₩29,586 | -0.18% | 1.1만 |
|---|
| 2026.02.18 | ₩29,398 | ₩29,559 | ₩29,398 | ₩29,484 | +0.29% | 1.7천 |
|---|
| 2026.02.17 | ₩29,615 | ₩29,693 | ₩29,425 | ₩29,425 | -0.64% | 1.1만 |
|---|
| 2026.02.13 | ₩29,250 | ₩29,371 | ₩29,210 | ₩29,344 | +0.32% | 5천 |
|---|
| 2026.02.12 | ₩29,586 | ₩29,814 | ₩29,586 | ₩29,814 | +0.77% | 150 |
|---|
| 2026.02.11 | ₩30,068 | ₩30,068 | ₩29,771 | ₩29,771 | -0.99% | 550 |
|---|
| 2026.02.10 | ₩29,773 | ₩29,999 | ₩29,706 | ₩29,999 | +0.76% | 400 |
|---|
| 2026.02.09 | ₩29,508 | ₩29,612 | ₩29,505 | ₩29,529 | +0.07% | 1.1천 |
|---|
| 2026.02.06 | ₩29,881 | ₩29,881 | ₩29,489 | ₩29,532 | -1.17% | 1.1천 |
|---|
| 2026.02.05 | ₩29,720 | ₩30,337 | ₩29,639 | ₩30,278 | +1.88% | 2.2만 |
|---|
| 2026.02.04 | ₩30,176 | ₩30,176 | ₩29,800 | ₩29,932 | -0.81% | 1.2천 |
|---|
| 2026.02.03 | ₩30,390 | ₩30,457 | ₩30,377 | ₩30,390 | 0.00% | 1.9천 |
|---|
| 2026.02.02 | ₩30,417 | ₩30,739 | ₩30,417 | ₩30,712 | +0.97% | 800 |
|---|
| 2026.01.30 | ₩31,302 | ₩31,436 | ₩31,157 | ₩31,157 | -0.46% | 500 |
|---|
| 2026.01.29 | ₩31,436 | ₩31,436 | ₩31,168 | ₩31,383 | -0.17% | 2.2천 |
|---|
| 2026.01.28 | ₩30,873 | ₩31,141 | ₩30,873 | ₩31,141 | +0.87% | 1.6천 |
|---|
| 2026.01.27 | ₩30,954 | ₩31,007 | ₩30,830 | ₩30,830 | -0.40% | 450 |
|---|
| 2026.01.26 | ₩30,310 | ₩30,605 | ₩30,310 | ₩30,583 | +0.90% | 750 |
|---|
| 2026.01.23 | ₩30,471 | ₩30,658 | ₩30,390 | ₩30,457 | -0.04% | 2.3천 |
|---|
| 2026.01.22 | ₩29,961 | ₩30,487 | ₩29,961 | ₩30,468 | +1.69% | 850 |
|---|
| 2026.01.21 | ₩30,232 | ₩30,433 | ₩30,224 | ₩30,224 | -0.03% | 1.4천 |
|---|
| 2026.01.20 | ₩30,658 | ₩30,846 | ₩30,632 | ₩30,747 | +0.29% | 950 |
|---|
| 2026.01.16 | ₩30,337 | ₩30,390 | ₩30,229 | ₩30,283 | -0.18% | 8.6천 |
|---|
| 2026.01.15 | ₩30,256 | ₩30,259 | ₩30,202 | ₩30,259 | +0.01% | 900 |
|---|
| 2026.01.14 | ₩30,498 | ₩30,621 | ₩30,471 | ₩30,621 | +0.40% | 2.1천 |
|---|
| 2026.01.13 | ₩30,444 | ₩30,683 | ₩30,417 | ₩30,444 | 0.00% | 2천 |
|---|
| 2026.01.12 | ₩30,929 | ₩30,929 | ₩30,524 | ₩30,618 | -1.01% | 6.3천 |
|---|
| 2026.01.09 | ₩31,034 | ₩31,316 | ₩30,954 | ₩30,994 | -0.13% | 1.8천 |
|---|
| 2026.01.08 | ₩31,348 | ₩31,348 | ₩31,034 | ₩31,224 | -0.39% | 650 |
|---|
| 2026.01.07 | ₩31,624 | ₩31,766 | ₩31,624 | ₩31,766 | +0.45% | 450 |
|---|
| 2026.01.06 | ₩31,718 | ₩31,718 | ₩31,211 | ₩31,329 | -1.23% | 2.5천 |
|---|
| 2026.01.05 | ₩32,107 | ₩32,134 | ₩31,919 | ₩32,000 | -0.33% | 1.5천 |
|---|
| 2026.01.02 | ₩29,800 | ₩32,617 | ₩29,800 | ₩32,308 | +8.42% | 2.6천 |
|---|
| 2025.12.31 | ₩32,643 | ₩32,726 | ₩32,617 | ₩32,726 | +0.25% | 2.8천 |
|---|
| 2025.12.30 | ₩32,456 | ₩32,563 | ₩32,402 | ₩32,563 | +0.33% | 3.8천 |
|---|
| 2025.12.29 | ₩32,187 | ₩32,391 | ₩32,134 | ₩32,391 | +0.63% | 2.1천 |
|---|
| 2025.12.26 | ₩32,107 | ₩32,187 | ₩32,053 | ₩32,107 | 0.00% | 7.6천 |
|---|
| 2025.12.24 | ₩32,697 | ₩32,697 | ₩32,134 | ₩32,134 | -1.72% | 3.9천 |
|---|
| 2025.12.23 | ₩32,777 | ₩32,845 | ₩32,777 | ₩32,807 | +0.09% | 2.1천 |
|---|
| 2025.12.22 | ₩32,469 | ₩32,670 | ₩32,469 | ₩32,641 | +0.53% | 2.8천 |
|---|
| 2025.12.19 | ₩32,458 | ₩32,563 | ₩32,458 | ₩32,536 | +0.24% | 200 |
|---|
| 2025.12.18 | ₩32,053 | ₩32,378 | ₩32,026 | ₩32,378 | +1.01% | 450 |
|---|
| 2025.12.17 | ₩32,348 | ₩32,348 | ₩32,279 | ₩32,321 | -0.08% | 600 |
|---|
| 2025.12.16 | ₩32,268 | ₩32,429 | ₩32,134 | ₩32,429 | +0.50% | 300 |
|---|
| 2025.12.15 | ₩31,941 | ₩32,134 | ₩31,941 | ₩32,093 | +0.48% | 2.1천 |
|---|
| 2025.12.12 | ₩31,777 | ₩32,053 | ₩31,777 | ₩32,053 | +0.87% | 950 |
|---|
| 2025.12.11 | ₩31,812 | ₩31,892 | ₩31,731 | ₩31,841 | +0.09% | 1.6천 |
|---|
| 2025.12.10 | ₩32,295 | ₩32,429 | ₩32,134 | ₩32,134 | -0.50% | 750 |
|---|
| 2025.12.09 | ₩32,295 | ₩32,402 | ₩32,295 | ₩32,402 | +0.33% | 2.2천 |
|---|
| 2025.12.08 | ₩32,107 | ₩32,252 | ₩32,026 | ₩32,252 | +0.45% | 950 |
|---|
| 2025.12.05 | ₩32,134 | ₩32,134 | ₩31,616 | ₩31,916 | -0.68% | 2.2만 |
|---|
| 2025.12.04 | ₩32,107 | ₩32,348 | ₩32,107 | ₩32,241 | +0.42% | 1.8천 |
|---|
| 2025.12.03 | ₩32,697 | ₩32,697 | ₩32,080 | ₩32,201 | -1.52% | 2.3천 |
|---|
| 2025.12.02 | ₩32,429 | ₩32,590 | ₩32,375 | ₩32,496 | +0.21% | 2.9천 |
|---|
| 2025.12.01 | ₩32,402 | ₩32,402 | ₩32,000 | ₩32,313 | -0.27% | 1.8만 |
|---|
| 2025.11.28 | ₩31,946 | ₩32,354 | ₩31,946 | ₩32,354 | +1.28% | 2.3천 |
|---|
| 2025.11.26 | ₩32,509 | ₩32,509 | ₩32,000 | ₩32,171 | -1.04% | 6.9천 |
|---|
| 2025.11.25 | ₩33,529 | ₩33,529 | ₩32,563 | ₩32,810 | -2.14% | 6.4천 |
|---|
| 2025.11.24 | ₩33,153 | ₩33,585 | ₩33,153 | ₩33,582 | +1.29% | 2.8천 |
|---|
| 2025.11.21 | ₩34,548 | ₩34,548 | ₩33,073 | ₩33,378 | -3.39% | 2.5만 |
|---|
| 2025.11.20 | ₩33,663 | ₩34,435 | ₩33,663 | ₩34,435 | +2.29% | 2.4만 |
|---|
| 2025.11.19 | ₩33,797 | ₩34,119 | ₩33,716 | ₩33,971 | +0.52% | 1.3천 |
|---|
| 2025.11.18 | ₩34,119 | ₩34,896 | ₩33,529 | ₩33,797 | -0.94% | 8.4천 |
|---|
| 2025.11.17 | ₩33,877 | ₩33,877 | ₩33,073 | ₩33,628 | -0.74% | 1.3만 |
|---|
| 2025.11.14 | ₩33,113 | ₩33,113 | ₩33,019 | ₩33,046 | -0.20% | 5.5천 |
|---|
| 2025.11.13 | ₩32,429 | ₩32,812 | ₩32,402 | ₩32,812 | +1.18% | 600 |
|---|
| 2025.11.12 | ₩32,643 | ₩32,646 | ₩32,590 | ₩32,646 | +0.01% | 650 |
|---|
| 2025.11.11 | ₩32,643 | ₩32,941 | ₩32,643 | ₩32,836 | +0.59% | 7.5천 |
|---|
| 2025.11.10 | ₩32,697 | ₩33,260 | ₩32,697 | ₩33,019 | +0.98% | 7.4천 |
|---|
| 2025.11.07 | ₩33,770 | ₩33,770 | ₩33,019 | ₩33,019 | -2.22% | 3.9천 |
|---|
| 2025.11.06 | ₩33,445 | ₩33,663 | ₩33,287 | ₩33,488 | +0.13% | 6.2천 |
|---|
| 2025.11.05 | ₩32,724 | ₩32,756 | ₩32,375 | ₩32,756 | +0.10% | 1.8만 |
|---|
| 2025.11.04 | ₩33,099 | ₩33,287 | ₩32,930 | ₩33,046 | -0.16% | 8.7천 |
|---|
| 2025.11.03 | ₩33,233 | ₩33,233 | ₩32,938 | ₩32,938 | -0.89% | 1.1천 |
|---|
| 2025.10.31 | ₩33,475 | ₩33,475 | ₩32,885 | ₩32,885 | -1.76% | 800 |
|---|
| 2025.10.30 | ₩32,407 | ₩32,826 | ₩32,407 | ₩32,826 | +1.29% | 5.2천 |
|---|
| 2025.10.29 | ₩31,758 | ₩32,134 | ₩31,705 | ₩32,083 | +1.02% | 800 |
|---|
| 2025.10.28 | ₩31,114 | ₩31,308 | ₩31,114 | ₩31,308 | +0.62% | 7천 |
|---|
| 2025.10.27 | ₩31,222 | ₩31,305 | ₩31,168 | ₩31,168 | -0.17% | 400 |
|---|
| 2025.10.24 | ₩31,195 | ₩31,466 | ₩31,195 | ₩31,466 | +0.87% | 1천 |
|---|
| 2025.10.23 | ₩31,222 | ₩31,409 | ₩31,222 | ₩31,243 | +0.07% | 300 |
|---|
| 2025.10.22 | ₩31,034 | ₩31,262 | ₩31,034 | ₩31,262 | +0.73% | 2.2천 |
|---|
| 2025.10.21 | ₩31,061 | ₩31,144 | ₩31,061 | ₩31,144 | +0.27% | 350 |
|---|
| 2025.10.20 | ₩31,163 | ₩31,249 | ₩31,141 | ₩31,211 | +0.15% | 750 |
|---|
| 2025.10.17 | ₩31,275 | ₩31,302 | ₩31,141 | ₩31,182 | -0.30% | 3.5천 |
|---|
| 2025.10.16 | ₩31,007 | ₩31,369 | ₩31,007 | ₩31,342 | +1.08% | 450 |
|---|
| 2025.10.15 | ₩30,685 | ₩30,975 | ₩30,685 | ₩30,975 | +0.94% | 250 |
|---|
| 2025.10.14 | ₩31,200 | ₩31,249 | ₩30,980 | ₩31,004 | -0.63% | 1.3천 |
|---|
| 2025.10.13 | ₩32,134 | ₩32,456 | ₩31,678 | ₩31,678 | -1.42% | 4.2천 |
|---|
| 2025.10.10 | ₩32,053 | ₩32,646 | ₩31,973 | ₩32,646 | +1.85% | 450 |
|---|