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 | ₩32,531 | ₩32,531 | ₩32,412 | ₩32,412 | -0.37% | 500 |
| 2026.10.08 | ₩32,665 | ₩32,798 | ₩32,411 | ₩32,411 | -0.78% | 900 |
| 2026.10.07 | ₩32,843 | ₩32,843 | ₩32,843 | ₩32,843 | 0.00% | 100 |
| 2026.10.06 | ₩32,769 | ₩32,769 | ₩32,769 | ₩32,769 | 0.00% | 200 |
| 2026.10.05 | ₩33,240 | ₩33,427 | ₩33,089 | ₩33,089 | -0.45% | 4.6천 |
| 2026.10.02 | ₩32,625 | ₩33,164 | ₩32,625 | ₩33,164 | +1.65% | 2.2천 |
| 2026.10.01 | ₩33,121 | ₩33,121 | ₩33,121 | ₩33,121 | 0.00% | 300 |
| 2026.09.30 | ₩33,145 | ₩33,152 | ₩33,145 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,152 |
| +0.02% |
| 600 |
| 2026.09.29 | ₩33,026 | ₩33,066 | ₩32,905 | ₩32,916 | -0.33% | 1.3천 |
|---|
| 2026.09.28 | ₩32,932 | ₩32,932 | ₩32,760 | ₩32,760 | -0.52% | 1.7천 |
|---|
| 2026.09.25 | ₩33,093 | ₩33,118 | ₩32,899 | ₩32,899 | -0.59% | 1.2천 |
|---|
| 2026.09.24 | ₩33,173 | ₩33,173 | ₩33,030 | ₩33,030 | -0.43% | 200 |
|---|
| 2026.09.23 | ₩32,892 | ₩33,129 | ₩32,892 | ₩33,129 | +0.72% | 300 |
|---|
| 2026.09.22 | ₩33,360 | ₩33,360 | ₩32,899 | ₩32,899 | -1.38% | 1.1천 |
|---|
| 2026.09.21 | ₩33,307 | ₩33,539 | ₩33,146 | ₩33,392 | +0.26% | 1.5천 |
|---|
| 2026.09.18 | ₩33,253 | ₩33,467 | ₩33,253 | ₩33,467 | +0.64% | 400 |
|---|
| 2026.09.17 | ₩33,280 | ₩33,280 | ₩33,106 | ₩33,190 | -0.27% | 1.2천 |
|---|
| 2026.09.16 | ₩33,026 | ₩33,316 | ₩33,026 | ₩33,316 | +0.88% | 400 |
|---|
| 2026.09.15 | ₩32,905 | ₩33,222 | ₩32,905 | ₩33,222 | +0.96% | 500 |
|---|
| 2026.09.14 | ₩32,424 | ₩32,449 | ₩32,424 | ₩32,441 | +0.05% | 600 |
|---|
| 2026.09.11 | ₩32,797 | ₩32,797 | ₩32,797 | ₩32,797 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩33,316 | ₩33,316 | ₩33,316 | ₩33,316 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩33,149 | ₩33,149 | ₩33,149 | ₩33,149 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩32,831 | ₩32,831 | ₩32,831 | ₩32,831 | 0.00% | 200 |
|---|
| 2026.09.04 | ₩32,069 | ₩32,069 | ₩32,069 | ₩32,069 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩32,443 | ₩32,443 | ₩32,443 | ₩32,443 | 0.00% | 200 |
|---|
| 2026.09.02 | ₩32,596 | ₩32,596 | ₩32,596 | ₩32,596 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩32,778 | ₩32,778 | ₩32,671 | ₩32,671 | -0.33% | 200 |
|---|
| 2026.08.31 | ₩32,534 | ₩32,534 | ₩32,534 | ₩32,534 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩32,447 | ₩32,447 | ₩32,447 | ₩32,447 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩32,532 | ₩32,532 | ₩32,532 | ₩32,532 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩31,835 | ₩31,835 | ₩31,835 | ₩31,835 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩31,703 | ₩31,797 | ₩31,703 | ₩31,797 | +0.30% | 300 |
|---|
| 2026.08.24 | ₩31,121 | ₩31,121 | ₩31,121 | ₩31,121 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩31,742 | ₩31,742 | ₩31,645 | ₩31,645 | -0.30% | 1.2천 |
|---|
| 2026.08.20 | ₩32,217 | ₩32,217 | ₩32,148 | ₩32,148 | -0.21% | 400 |
|---|
| 2026.08.19 | ₩31,113 | ₩31,213 | ₩31,088 | ₩31,213 | +0.32% | 1.3천 |
|---|
| 2026.08.18 | ₩31,260 | ₩31,459 | ₩31,207 | ₩31,459 | +0.64% | 600 |
|---|
| 2026.08.17 | ₩31,608 | ₩31,613 | ₩31,608 | ₩31,613 | +0.02% | 200 |
|---|
| 2026.08.14 | ₩31,144 | ₩31,144 | ₩31,144 | ₩31,144 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩30,915 | ₩30,915 | ₩30,915 | ₩30,915 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩30,979 | ₩30,979 | ₩30,973 | ₩30,973 | -0.02% | 400 |
|---|
| 2026.08.11 | ₩30,796 | ₩30,796 | ₩30,796 | ₩30,796 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩30,524 | ₩30,524 | ₩30,524 | ₩30,524 | 0.00% | 300 |
|---|
| 2026.08.07 | ₩30,377 | ₩30,377 | ₩30,327 | ₩30,327 | -0.17% | 200 |
|---|
| 2026.08.06 | ₩30,645 | ₩30,645 | ₩30,645 | ₩30,645 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩30,745 | ₩30,745 | ₩30,654 | ₩30,654 | -0.30% | 600 |
|---|
| 2026.08.04 | ₩30,779 | ₩31,006 | ₩30,524 | ₩30,598 | -0.59% | 1만 |
|---|
| 2026.08.03 | ₩31,039 | ₩31,039 | ₩30,779 | ₩30,789 | -0.81% | 800 |
|---|
| 2026.07.31 | ₩31,568 | ₩31,568 | ₩31,497 | ₩31,497 | -0.22% | 200 |
|---|
| 2026.07.30 | ₩31,330 | ₩31,330 | ₩31,330 | ₩31,330 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩31,180 | ₩31,180 | ₩31,180 | ₩31,180 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩31,608 | ₩31,608 | ₩30,979 | ₩31,216 | -1.24% | 1.6천 |
|---|
| 2026.07.27 | ₩32,277 | ₩32,277 | ₩31,842 | ₩31,842 | -1.35% | 500 |
|---|
| 2026.07.24 | ₩32,798 | ₩32,885 | ₩32,718 | ₩32,726 | -0.22% | 3.3천 |
|---|
| 2026.07.23 | ₩33,041 | ₩33,232 | ₩33,041 | ₩33,232 | +0.58% | 800 |
|---|
| 2026.07.22 | ₩32,083 | ₩32,218 | ₩32,083 | ₩32,218 | +0.42% | 300 |
|---|
| 2026.07.21 | ₩32,131 | ₩32,180 | ₩32,131 | ₩32,180 | +0.15% | 600 |
|---|
| 2026.07.20 | ₩32,155 | ₩32,155 | ₩32,120 | ₩32,120 | -0.11% | 200 |
|---|
| 2026.07.17 | ₩31,381 | ₩31,981 | ₩31,381 | ₩31,981 | +1.91% | 3.8천 |
|---|
| 2026.07.16 | ₩31,982 | ₩31,982 | ₩31,770 | ₩31,770 | -0.66% | 600 |
|---|
| 2026.07.15 | ₩32,594 | ₩32,594 | ₩32,594 | ₩32,594 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩32,625 | ₩32,697 | ₩32,625 | ₩32,697 | +0.22% | 400 |
|---|
| 2026.07.13 | ₩32,250 | ₩32,556 | ₩32,250 | ₩32,444 | +0.60% | 1.9천 |
|---|
| 2026.07.10 | ₩32,237 | ₩32,411 | ₩32,210 | ₩32,267 | +0.10% | 5.8천 |
|---|
| 2026.07.09 | ₩32,865 | ₩32,892 | ₩32,734 | ₩32,734 | -0.40% | 900 |
|---|
| 2026.07.08 | ₩32,892 | ₩32,999 | ₩32,772 | ₩32,863 | -0.09% | 4.7천 |
|---|
| 2026.07.07 | ₩32,464 | ₩32,464 | ₩32,464 | ₩32,464 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩32,290 | ₩32,409 | ₩32,290 | ₩32,409 | +0.37% | 300 |
|---|
| 2026.07.02 | ₩31,726 | ₩31,726 | ₩31,726 | ₩31,726 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩31,932 | ₩31,932 | ₩31,932 | ₩31,932 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩32,130 | ₩32,130 | ₩31,982 | ₩31,982 | -0.46% | 1.2천 |
|---|
| 2026.06.29 | ₩31,354 | ₩31,942 | ₩31,354 | ₩31,933 | +1.85% | 900 |
|---|
| 2026.06.26 | ₩31,561 | ₩31,561 | ₩31,557 | ₩31,557 | -0.01% | 300 |
|---|
| 2026.06.25 | ₩31,528 | ₩32,103 | ₩31,528 | ₩32,065 | +1.71% | 600 |
|---|
| 2026.06.24 | ₩31,568 | ₩31,568 | ₩31,568 | ₩31,568 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩32,572 | ₩32,572 | ₩32,572 | ₩32,572 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩32,538 | ₩32,709 | ₩32,538 | ₩32,709 | +0.53% | 200 |
|---|
| 2026.06.18 | ₩32,250 | ₩32,437 | ₩32,250 | ₩32,370 | +0.37% | 900 |
|---|
| 2026.06.17 | ₩31,728 | ₩32,666 | ₩31,728 | ₩32,666 | +2.96% | 900 |
|---|
| 2026.06.16 | ₩31,541 | ₩31,850 | ₩31,541 | ₩31,850 | +0.98% | 1.4천 |
|---|
| 2026.06.15 | ₩31,073 | ₩31,849 | ₩31,073 | ₩31,779 | +2.27% | 3.2천 |
|---|
| 2026.06.12 | ₩31,421 | ₩31,473 | ₩31,421 | ₩31,473 | +0.17% | 600 |
|---|
| 2026.06.11 | ₩32,257 | ₩32,257 | ₩31,509 | ₩31,509 | -2.32% | 900 |
|---|
| 2026.06.10 | ₩32,611 | ₩32,611 | ₩32,083 | ₩32,182 | -1.32% | 1.9천 |
|---|
| 2026.06.09 | ₩32,377 | ₩32,377 | ₩32,330 | ₩32,356 | -0.07% | 600 |
|---|
| 2026.06.08 | ₩32,892 | ₩32,892 | ₩32,518 | ₩32,721 | -0.52% | 1.9천 |
|---|
| 2026.06.05 | ₩32,839 | ₩32,959 | ₩32,839 | ₩32,927 | +0.27% | 1.4천 |
|---|
| 2026.06.04 | ₩32,798 | ₩33,146 | ₩32,678 | ₩33,089 | +0.88% | 1.7천 |
|---|
| 2026.06.03 | ₩32,798 | ₩32,932 | ₩32,798 | ₩32,801 | +0.01% | 1.1천 |
|---|
| 2026.06.02 | ₩32,865 | ₩32,904 | ₩32,792 | ₩32,904 | +0.12% | 700 |
|---|
| 2026.06.01 | ₩32,812 | ₩32,812 | ₩32,598 | ₩32,598 | -0.65% | 1.5천 |
|---|
| 2026.05.29 | ₩32,077 | ₩32,192 | ₩32,077 | ₩32,192 | +0.36% | 1천 |
|---|
| 2026.05.28 | ₩31,922 | ₩32,035 | ₩31,728 | ₩31,806 | -0.36% | 9.7천 |
|---|
| 2026.05.27 | ₩32,130 | ₩32,411 | ₩31,996 | ₩32,405 | +0.86% | 8.6천 |
|---|
| 2026.05.26 | ₩32,651 | ₩32,865 | ₩32,558 | ₩32,691 | +0.12% | 4.4천 |
|---|
| 2026.05.22 | ₩32,504 | ₩32,691 | ₩32,424 | ₩32,467 | -0.12% | 5.6천 |
|---|
| 2026.05.21 | ₩32,905 | ₩33,039 | ₩32,451 | ₩32,574 | -1.01% | 2.4천 |
|---|
| 2026.05.20 | ₩33,521 | ₩33,521 | ₩32,724 | ₩32,793 | -2.17% | 750 |
|---|
| 2026.05.19 | ₩33,360 | ₩33,360 | ₩32,970 | ₩33,221 | -0.42% | 4.5천 |
|---|
| 2026.05.18 | ₩33,775 | ₩33,775 | ₩33,307 | ₩33,360 | -1.23% | 800 |
|---|
| 2026.05.15 | ₩33,521 | ₩33,783 | ₩33,521 | ₩33,745 | +0.67% | 2.6천 |
|---|
| 2026.05.14 | ₩33,387 | ₩33,387 | ₩33,106 | ₩33,280 | -0.32% | 4천 |
|---|
| 2026.05.13 | ₩33,360 | ₩33,815 | ₩33,333 | ₩33,577 | +0.65% | 6.5천 |
|---|
| 2026.05.12 | ₩33,360 | ₩33,775 | ₩33,173 | ₩33,285 | -0.22% | 5.6천 |
|---|
| 2026.05.11 | ₩32,625 | ₩33,387 | ₩32,625 | ₩33,325 | +2.15% | 8천 |
|---|
| 2026.05.08 | ₩31,996 | ₩32,143 | ₩31,945 | ₩32,076 | +0.25% | 2.4천 |
|---|
| 2026.05.07 | ₩31,835 | ₩32,287 | ₩31,835 | ₩32,049 | +0.67% | 2.2천 |
|---|
| 2026.05.06 | ₩31,354 | ₩31,728 | ₩31,354 | ₩31,728 | +1.19% | 3.7천 |
|---|
| 2026.05.05 | ₩31,942 | ₩32,290 | ₩31,942 | ₩32,263 | +1.01% | 3.7천 |
|---|
| 2026.05.04 | ₩32,023 | ₩32,237 | ₩32,023 | ₩32,218 | +0.61% | 750 |
|---|
| 2026.05.01 | ₩31,140 | ₩31,541 | ₩31,140 | ₩31,541 | +1.29% | 650 |
|---|
| 2026.04.30 | ₩31,835 | ₩31,835 | ₩31,116 | ₩31,220 | -1.93% | 1.6만 |
|---|
| 2026.04.29 | ₩31,942 | ₩32,290 | ₩31,942 | ₩32,290 | +1.09% | 2.2천 |
|---|
| 2026.04.28 | ₩31,274 | ₩31,835 | ₩31,274 | ₩31,728 | +1.45% | 5.1천 |
|---|
| 2026.04.27 | ₩31,113 | ₩31,461 | ₩31,113 | ₩31,461 | +1.12% | 300 |
|---|
| 2026.04.24 | ₩31,167 | ₩31,167 | ₩31,086 | ₩31,086 | -0.26% | 250 |
|---|
| 2026.04.23 | ₩30,872 | ₩31,193 | ₩30,846 | ₩30,846 | -0.09% | 550 |
|---|
| 2026.04.22 | ₩30,712 | ₩30,819 | ₩30,712 | ₩30,763 | +0.17% | 400 |
|---|
| 2026.04.21 | ₩30,203 | ₩30,605 | ₩30,203 | ₩30,605 | +1.33% | 500 |
|---|
| 2026.04.20 | ₩30,337 | ₩30,658 | ₩30,318 | ₩30,318 | -0.06% | 1.4만 |
|---|
| 2026.04.17 | ₩30,500 | ₩30,631 | ₩30,444 | ₩30,519 | +0.06% | 1.4천 |
|---|
| 2026.04.16 | ₩31,354 | ₩31,461 | ₩31,247 | ₩31,365 | +0.03% | 2.4천 |
|---|
| 2026.04.15 | ₩31,410 | ₩31,434 | ₩31,274 | ₩31,348 | -0.20% | 950 |
|---|
| 2026.04.14 | ₩31,327 | ₩31,354 | ₩31,300 | ₩31,300 | -0.09% | 500 |
|---|
| 2026.04.13 | ₩31,809 | ₩31,809 | ₩31,327 | ₩31,354 | -1.43% | 2.8천 |
|---|
| 2026.04.10 | ₩31,193 | ₩31,568 | ₩31,193 | ₩31,493 | +0.96% | 1.7천 |
|---|
| 2026.04.09 | ₩31,247 | ₩31,346 | ₩30,926 | ₩30,945 | -0.97% | 1.2천 |
|---|
| 2026.04.08 | ₩32,049 | ₩32,049 | ₩30,953 | ₩31,132 | -2.86% | 2.5천 |
|---|
| 2026.04.07 | ₩31,608 | ₩32,023 | ₩31,608 | ₩31,825 | +0.69% | 3.3천 |
|---|
| 2026.04.06 | ₩31,728 | ₩31,728 | ₩31,453 | ₩31,453 | -0.87% | 450 |
|---|
| 2026.04.02 | ₩32,210 | ₩32,237 | ₩31,702 | ₩31,728 | -1.50% | 5.8천 |
|---|
| 2026.04.01 | ₩31,434 | ₩31,688 | ₩31,434 | ₩31,678 | +0.77% | 4.1천 |
|---|
| 2026.03.31 | ₩31,809 | ₩32,237 | ₩31,728 | ₩31,768 | -0.13% | 4.9천 |
|---|
| 2026.03.30 | ₩32,370 | ₩32,370 | ₩32,103 | ₩32,290 | -0.25% | 5.4천 |
|---|
| 2026.03.27 | ₩32,036 | ₩32,384 | ₩32,036 | ₩32,384 | +1.09% | 650 |
|---|
| 2026.03.26 | ₩31,942 | ₩32,084 | ₩31,702 | ₩32,084 | +0.44% | 4.7천 |
|---|
| 2026.03.25 | ₩32,183 | ₩32,183 | ₩32,036 | ₩32,036 | -0.46% | 650 |
|---|
| 2026.03.24 | ₩32,290 | ₩32,389 | ₩32,250 | ₩32,389 | +0.31% | 450 |
|---|
| 2026.03.23 | ₩31,568 | ₩32,317 | ₩31,568 | ₩32,317 | +2.37% | 8.7천 |
|---|
| 2026.03.20 | ₩32,384 | ₩32,625 | ₩32,384 | ₩32,571 | +0.58% | 950 |
|---|
| 2026.03.19 | ₩32,183 | ₩32,344 | ₩32,023 | ₩32,068 | -0.36% | 2.9천 |
|---|
| 2026.03.18 | ₩31,916 | ₩32,456 | ₩31,916 | ₩32,456 | +1.69% | 600 |
|---|
| 2026.03.17 | ₩31,300 | ₩31,793 | ₩31,300 | ₩31,793 | +1.57% | 1.1천 |
|---|
| 2026.03.16 | ₩31,474 | ₩31,528 | ₩31,274 | ₩31,528 | +0.17% | 1.8천 |
|---|
| 2026.03.13 | ₩31,461 | ₩31,496 | ₩31,461 | ₩31,496 | +0.11% | 150 |
|---|
| 2026.03.12 | ₩31,782 | ₩31,782 | ₩31,274 | ₩31,616 | -0.52% | 1.1천 |
|---|
| 2026.03.11 | ₩31,381 | ₩31,541 | ₩31,354 | ₩31,498 | +0.38% | 2.1천 |
|---|
| 2026.03.10 | ₩31,247 | ₩31,247 | ₩31,113 | ₩31,241 | -0.02% | 350 |
|---|
| 2026.03.09 | ₩31,889 | ₩31,942 | ₩31,167 | ₩31,167 | -2.27% | 2.5천 |
|---|
| 2026.03.06 | ₩31,298 | ₩31,298 | ₩31,060 | ₩31,060 | -0.76% | 1천 |
|---|
| 2026.03.05 | ₩30,947 | ₩31,006 | ₩30,733 | ₩30,733 | -0.69% | 1.1천 |
|---|
| 2026.03.04 | ₩30,270 | ₩30,284 | ₩30,230 | ₩30,284 | +0.04% | 700 |
|---|
| 2026.03.03 | ₩30,747 | ₩30,792 | ₩30,284 | ₩30,302 | -1.44% | 2.6천 |
|---|
| 2026.03.02 | ₩30,070 | ₩30,177 | ₩30,070 | ₩30,123 | +0.18% | 1.6천 |
|---|
| 2026.02.27 | ₩29,912 | ₩29,912 | ₩29,912 | ₩29,912 | 0.00% | 150 |
|---|
| 2026.02.26 | ₩29,548 | ₩29,896 | ₩29,548 | ₩29,856 | +1.04% | 600 |
|---|
| 2026.02.25 | ₩29,904 | ₩29,971 | ₩29,904 | ₩29,920 | +0.05% | 500 |
|---|
| 2026.02.24 | ₩29,537 | ₩29,537 | ₩29,454 | ₩29,454 | -0.28% | 550 |
|---|
| 2026.02.23 | ₩29,668 | ₩30,043 | ₩29,535 | ₩29,602 | -0.23% | 1.9천 |
|---|
| 2026.02.20 | ₩29,668 | ₩29,856 | ₩29,393 | ₩29,393 | -0.93% | 1.7천 |
|---|
| 2026.02.19 | ₩29,561 | ₩29,588 | ₩29,508 | ₩29,508 | -0.18% | 1.1만 |
|---|
| 2026.02.18 | ₩29,321 | ₩29,481 | ₩29,321 | ₩29,406 | +0.29% | 1.7천 |
|---|
| 2026.02.17 | ₩29,537 | ₩29,615 | ₩29,347 | ₩29,347 | -0.64% | 1.1만 |
|---|
| 2026.02.13 | ₩29,173 | ₩29,294 | ₩29,133 | ₩29,267 | +0.32% | 5천 |
|---|
| 2026.02.12 | ₩29,508 | ₩29,735 | ₩29,508 | ₩29,735 | +0.77% | 150 |
|---|
| 2026.02.11 | ₩29,989 | ₩29,989 | ₩29,692 | ₩29,692 | -0.99% | 550 |
|---|
| 2026.02.10 | ₩29,695 | ₩29,920 | ₩29,628 | ₩29,920 | +0.76% | 400 |
|---|
| 2026.02.09 | ₩29,430 | ₩29,535 | ₩29,428 | ₩29,452 | +0.07% | 1.1천 |
|---|
| 2026.02.06 | ₩29,802 | ₩29,802 | ₩29,412 | ₩29,454 | -1.17% | 1.1천 |
|---|
| 2026.02.05 | ₩29,642 | ₩30,257 | ₩29,561 | ₩30,198 | +1.88% | 2.2만 |
|---|
| 2026.02.04 | ₩30,096 | ₩30,096 | ₩29,722 | ₩29,853 | -0.81% | 1.2천 |
|---|
| 2026.02.03 | ₩30,310 | ₩30,377 | ₩30,297 | ₩30,310 | 0.00% | 1.9천 |
|---|
| 2026.02.02 | ₩30,337 | ₩30,658 | ₩30,337 | ₩30,631 | +0.97% | 800 |
|---|
| 2026.01.30 | ₩31,220 | ₩31,354 | ₩31,076 | ₩31,076 | -0.46% | 500 |
|---|
| 2026.01.29 | ₩31,354 | ₩31,354 | ₩31,086 | ₩31,300 | -0.17% | 2.2천 |
|---|
| 2026.01.28 | ₩30,792 | ₩31,060 | ₩30,792 | ₩31,060 | +0.87% | 1.6천 |
|---|
| 2026.01.27 | ₩30,872 | ₩30,926 | ₩30,749 | ₩30,749 | -0.40% | 450 |
|---|
| 2026.01.26 | ₩30,230 | ₩30,524 | ₩30,230 | ₩30,503 | +0.90% | 750 |
|---|
| 2026.01.23 | ₩30,391 | ₩30,578 | ₩30,310 | ₩30,377 | -0.04% | 2.3천 |
|---|
| 2026.01.22 | ₩29,882 | ₩30,407 | ₩29,882 | ₩30,388 | +1.69% | 850 |
|---|
| 2026.01.21 | ₩30,153 | ₩30,353 | ₩30,145 | ₩30,145 | -0.03% | 1.4천 |
|---|
| 2026.01.20 | ₩30,578 | ₩30,765 | ₩30,551 | ₩30,666 | +0.29% | 950 |
|---|
| 2026.01.16 | ₩30,257 | ₩30,310 | ₩30,150 | ₩30,203 | -0.18% | 8.6천 |
|---|
| 2026.01.15 | ₩30,177 | ₩30,179 | ₩30,123 | ₩30,179 | +0.01% | 900 |
|---|
| 2026.01.14 | ₩30,417 | ₩30,541 | ₩30,391 | ₩30,541 | +0.40% | 2.1천 |
|---|
| 2026.01.13 | ₩30,364 | ₩30,602 | ₩30,337 | ₩30,364 | 0.00% | 2천 |
|---|
| 2026.01.12 | ₩30,848 | ₩30,848 | ₩30,444 | ₩30,538 | -1.01% | 6.3천 |
|---|
| 2026.01.09 | ₩30,953 | ₩31,233 | ₩30,872 | ₩30,912 | -0.13% | 1.8천 |
|---|
| 2026.01.08 | ₩31,266 | ₩31,266 | ₩30,953 | ₩31,142 | -0.39% | 650 |
|---|
| 2026.01.07 | ₩31,541 | ₩31,683 | ₩31,541 | ₩31,683 | +0.45% | 450 |
|---|
| 2026.01.06 | ₩31,635 | ₩31,635 | ₩31,129 | ₩31,247 | -1.23% | 2.5천 |
|---|
| 2026.01.05 | ₩32,023 | ₩32,049 | ₩31,835 | ₩31,916 | -0.33% | 1.5천 |
|---|
| 2026.01.02 | ₩29,722 | ₩32,531 | ₩29,722 | ₩32,223 | +8.42% | 2.6천 |
|---|
| 2025.12.31 | ₩32,558 | ₩32,641 | ₩32,531 | ₩32,641 | +0.25% | 2.8천 |
|---|
| 2025.12.30 | ₩32,370 | ₩32,477 | ₩32,317 | ₩32,477 | +0.33% | 3.8천 |
|---|
| 2025.12.29 | ₩32,103 | ₩32,306 | ₩32,049 | ₩32,306 | +0.63% | 2.1천 |
|---|
| 2025.12.26 | ₩32,023 | ₩32,103 | ₩31,969 | ₩32,023 | 0.00% | 7.6천 |
|---|
| 2025.12.24 | ₩32,611 | ₩32,611 | ₩32,049 | ₩32,049 | -1.72% | 3.9천 |
|---|
| 2025.12.23 | ₩32,691 | ₩32,758 | ₩32,691 | ₩32,721 | +0.09% | 2.1천 |
|---|
| 2025.12.22 | ₩32,384 | ₩32,584 | ₩32,384 | ₩32,555 | +0.53% | 2.8천 |
|---|
| 2025.12.19 | ₩32,373 | ₩32,477 | ₩32,373 | ₩32,451 | +0.24% | 200 |
|---|
| 2025.12.18 | ₩31,969 | ₩32,293 | ₩31,942 | ₩32,293 | +1.01% | 450 |
|---|
| 2025.12.17 | ₩32,263 | ₩32,263 | ₩32,194 | ₩32,237 | -0.08% | 600 |
|---|
| 2025.12.16 | ₩32,183 | ₩32,344 | ₩32,049 | ₩32,344 | +0.50% | 300 |
|---|
| 2025.12.15 | ₩31,857 | ₩32,049 | ₩31,857 | ₩32,009 | +0.48% | 2.1천 |
|---|
| 2025.12.12 | ₩31,694 | ₩31,969 | ₩31,694 | ₩31,969 | +0.87% | 950 |
|---|
| 2025.12.11 | ₩31,728 | ₩31,809 | ₩31,648 | ₩31,758 | +0.09% | 1.6천 |
|---|
| 2025.12.10 | ₩32,210 | ₩32,344 | ₩32,049 | ₩32,049 | -0.50% | 750 |
|---|
| 2025.12.09 | ₩32,210 | ₩32,317 | ₩32,210 | ₩32,317 | +0.33% | 2.2천 |
|---|
| 2025.12.08 | ₩32,023 | ₩32,167 | ₩31,942 | ₩32,167 | +0.45% | 950 |
|---|
| 2025.12.05 | ₩32,049 | ₩32,049 | ₩31,533 | ₩31,833 | -0.68% | 2.2만 |
|---|
| 2025.12.04 | ₩32,023 | ₩32,263 | ₩32,023 | ₩32,156 | +0.42% | 1.8천 |
|---|
| 2025.12.03 | ₩32,611 | ₩32,611 | ₩31,996 | ₩32,116 | -1.52% | 2.3천 |
|---|
| 2025.12.02 | ₩32,344 | ₩32,504 | ₩32,290 | ₩32,411 | +0.21% | 2.9천 |
|---|
| 2025.12.01 | ₩32,317 | ₩32,317 | ₩31,916 | ₩32,229 | -0.27% | 1.8만 |
|---|
| 2025.11.28 | ₩31,862 | ₩32,269 | ₩31,862 | ₩32,269 | +1.28% | 2.3천 |
|---|
| 2025.11.26 | ₩32,424 | ₩32,424 | ₩31,916 | ₩32,087 | -1.04% | 6.9천 |
|---|
| 2025.11.25 | ₩33,441 | ₩33,441 | ₩32,477 | ₩32,724 | -2.14% | 6.4천 |
|---|
| 2025.11.24 | ₩33,066 | ₩33,497 | ₩33,066 | ₩33,494 | +1.29% | 2.8천 |
|---|
| 2025.11.21 | ₩34,457 | ₩34,457 | ₩32,986 | ₩33,291 | -3.39% | 2.5만 |
|---|
| 2025.11.20 | ₩33,574 | ₩34,345 | ₩33,574 | ₩34,345 | +2.29% | 2.4만 |
|---|
| 2025.11.19 | ₩33,708 | ₩34,029 | ₩33,628 | ₩33,882 | +0.52% | 1.3천 |
|---|
| 2025.11.18 | ₩34,029 | ₩34,805 | ₩33,441 | ₩33,708 | -0.94% | 8.4천 |
|---|
| 2025.11.17 | ₩33,788 | ₩33,788 | ₩32,986 | ₩33,539 | -0.74% | 1.3만 |
|---|
| 2025.11.14 | ₩33,026 | ₩33,026 | ₩32,932 | ₩32,959 | -0.20% | 5.5천 |
|---|
| 2025.11.13 | ₩32,344 | ₩32,726 | ₩32,317 | ₩32,726 | +1.18% | 600 |
|---|
| 2025.11.12 | ₩32,558 | ₩32,560 | ₩32,504 | ₩32,560 | +0.01% | 650 |
|---|
| 2025.11.11 | ₩32,558 | ₩32,855 | ₩32,558 | ₩32,750 | +0.59% | 7.5천 |
|---|
| 2025.11.10 | ₩32,611 | ₩33,173 | ₩32,611 | ₩32,932 | +0.98% | 7.4천 |
|---|
| 2025.11.07 | ₩33,681 | ₩33,681 | ₩32,932 | ₩32,932 | -2.22% | 3.9천 |
|---|
| 2025.11.06 | ₩33,358 | ₩33,574 | ₩33,200 | ₩33,400 | +0.13% | 6.2천 |
|---|
| 2025.11.05 | ₩32,638 | ₩32,670 | ₩32,290 | ₩32,670 | +0.10% | 1.8만 |
|---|
| 2025.11.04 | ₩33,012 | ₩33,200 | ₩32,844 | ₩32,959 | -0.16% | 8.7천 |
|---|
| 2025.11.03 | ₩33,146 | ₩33,146 | ₩32,852 | ₩32,852 | -0.89% | 1.1천 |
|---|
| 2025.10.31 | ₩33,387 | ₩33,387 | ₩32,798 | ₩32,798 | -1.76% | 800 |
|---|
| 2025.10.30 | ₩32,322 | ₩32,740 | ₩32,322 | ₩32,740 | +1.29% | 5.2천 |
|---|
| 2025.10.29 | ₩31,675 | ₩32,049 | ₩31,621 | ₩31,999 | +1.02% | 800 |
|---|
| 2025.10.28 | ₩31,033 | ₩31,225 | ₩31,033 | ₩31,225 | +0.62% | 7천 |
|---|
| 2025.10.27 | ₩31,140 | ₩31,223 | ₩31,086 | ₩31,086 | -0.17% | 400 |
|---|
| 2025.10.24 | ₩31,113 | ₩31,383 | ₩31,113 | ₩31,383 | +0.87% | 1천 |
|---|
| 2025.10.23 | ₩31,140 | ₩31,327 | ₩31,140 | ₩31,161 | +0.07% | 300 |
|---|
| 2025.10.22 | ₩30,953 | ₩31,180 | ₩30,953 | ₩31,180 | +0.73% | 2.2천 |
|---|
| 2025.10.21 | ₩30,979 | ₩31,062 | ₩30,979 | ₩31,062 | +0.27% | 350 |
|---|
| 2025.10.20 | ₩31,081 | ₩31,167 | ₩31,060 | ₩31,129 | +0.15% | 750 |
|---|
| 2025.10.17 | ₩31,193 | ₩31,220 | ₩31,060 | ₩31,100 | -0.30% | 3.5천 |
|---|
| 2025.10.16 | ₩30,926 | ₩31,287 | ₩30,926 | ₩31,260 | +1.08% | 450 |
|---|
| 2025.10.15 | ₩30,605 | ₩30,894 | ₩30,605 | ₩30,894 | +0.94% | 250 |
|---|
| 2025.10.14 | ₩31,118 | ₩31,167 | ₩30,899 | ₩30,923 | -0.63% | 1.3천 |
|---|
| 2025.10.13 | ₩32,049 | ₩32,370 | ₩31,595 | ₩31,595 | -1.42% | 4.2천 |
|---|
| 2025.10.10 | ₩31,969 | ₩32,560 | ₩31,889 | ₩32,560 | +1.85% | 450 |
|---|