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 | ₩32,598 | ₩32,598 | ₩32,479 | ₩32,479 | -0.37% | 500 |
| 2026.10.08 | ₩32,732 | ₩32,866 | ₩32,477 | ₩32,477 | -0.78% | 900 |
| 2026.10.07 | ₩32,910 | ₩32,910 | ₩32,910 | ₩32,910 | 0.00% | 100 |
| 2026.10.06 | ₩32,837 | ₩32,837 | ₩32,837 | ₩32,837 | 0.00% | 200 |
| 2026.10.05 | ₩33,308 | ₩33,496 | ₩33,157 | ₩33,157 | -0.45% | 4.6천 |
| 2026.10.02 | ₩32,692 | ₩33,232 | ₩32,692 | ₩33,232 | +1.65% | 2.2천 |
| 2026.10.01 | ₩33,189 | ₩33,189 | ₩33,189 | ₩33,189 | 0.00% | 300 |
| 2026.09.30 | ₩33,213 | ₩33,220 | ₩33,213 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,220 |
| +0.02% |
| 600 |
| 2026.09.29 | ₩33,094 | ₩33,134 | ₩32,973 | ₩32,984 | -0.33% | 1.3천 |
|---|
| 2026.09.28 | ₩33,000 | ₩33,000 | ₩32,827 | ₩32,827 | -0.52% | 1.7천 |
|---|
| 2026.09.25 | ₩33,161 | ₩33,186 | ₩32,967 | ₩32,967 | -0.59% | 1.2천 |
|---|
| 2026.09.24 | ₩33,241 | ₩33,241 | ₩33,098 | ₩33,098 | -0.43% | 200 |
|---|
| 2026.09.23 | ₩32,960 | ₩33,197 | ₩32,960 | ₩33,197 | +0.72% | 300 |
|---|
| 2026.09.22 | ₩33,429 | ₩33,429 | ₩32,967 | ₩32,967 | -1.38% | 1.1천 |
|---|
| 2026.09.21 | ₩33,375 | ₩33,609 | ₩33,215 | ₩33,461 | +0.26% | 1.5천 |
|---|
| 2026.09.18 | ₩33,322 | ₩33,536 | ₩33,322 | ₩33,536 | +0.64% | 400 |
|---|
| 2026.09.17 | ₩33,349 | ₩33,349 | ₩33,174 | ₩33,259 | -0.27% | 1.2천 |
|---|
| 2026.09.16 | ₩33,094 | ₩33,385 | ₩33,094 | ₩33,385 | +0.88% | 400 |
|---|
| 2026.09.15 | ₩32,973 | ₩33,291 | ₩32,973 | ₩33,291 | +0.96% | 500 |
|---|
| 2026.09.14 | ₩32,491 | ₩32,516 | ₩32,491 | ₩32,508 | +0.05% | 600 |
|---|
| 2026.09.11 | ₩32,865 | ₩32,865 | ₩32,865 | ₩32,865 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩33,385 | ₩33,385 | ₩33,385 | ₩33,385 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩33,217 | ₩33,217 | ₩33,217 | ₩33,217 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩32,898 | ₩32,898 | ₩32,898 | ₩32,898 | 0.00% | 200 |
|---|
| 2026.09.04 | ₩32,136 | ₩32,136 | ₩32,136 | ₩32,136 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩32,510 | ₩32,510 | ₩32,510 | ₩32,510 | 0.00% | 200 |
|---|
| 2026.09.02 | ₩32,664 | ₩32,664 | ₩32,664 | ₩32,664 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩32,846 | ₩32,846 | ₩32,739 | ₩32,739 | -0.33% | 200 |
|---|
| 2026.08.31 | ₩32,601 | ₩32,601 | ₩32,601 | ₩32,601 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩32,514 | ₩32,514 | ₩32,514 | ₩32,514 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩32,599 | ₩32,599 | ₩32,599 | ₩32,599 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩31,901 | ₩31,901 | ₩31,901 | ₩31,901 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩31,768 | ₩31,862 | ₩31,768 | ₩31,862 | +0.30% | 300 |
|---|
| 2026.08.24 | ₩31,185 | ₩31,185 | ₩31,185 | ₩31,185 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩31,807 | ₩31,807 | ₩31,711 | ₩31,711 | -0.30% | 1.2천 |
|---|
| 2026.08.20 | ₩32,283 | ₩32,283 | ₩32,215 | ₩32,215 | -0.21% | 400 |
|---|
| 2026.08.19 | ₩31,177 | ₩31,278 | ₩31,152 | ₩31,278 | +0.32% | 1.3천 |
|---|
| 2026.08.18 | ₩31,325 | ₩31,524 | ₩31,271 | ₩31,524 | +0.64% | 600 |
|---|
| 2026.08.17 | ₩31,673 | ₩31,679 | ₩31,673 | ₩31,679 | +0.02% | 200 |
|---|
| 2026.08.14 | ₩31,208 | ₩31,208 | ₩31,208 | ₩31,208 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩30,979 | ₩30,979 | ₩30,979 | ₩30,979 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩31,043 | ₩31,043 | ₩31,036 | ₩31,036 | -0.02% | 400 |
|---|
| 2026.08.11 | ₩30,860 | ₩30,860 | ₩30,860 | ₩30,860 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩30,587 | ₩30,587 | ₩30,587 | ₩30,587 | 0.00% | 300 |
|---|
| 2026.08.07 | ₩30,440 | ₩30,440 | ₩30,389 | ₩30,389 | -0.17% | 200 |
|---|
| 2026.08.06 | ₩30,708 | ₩30,708 | ₩30,708 | ₩30,708 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩30,809 | ₩30,809 | ₩30,717 | ₩30,717 | -0.30% | 600 |
|---|
| 2026.08.04 | ₩30,842 | ₩31,070 | ₩30,587 | ₩30,661 | -0.59% | 1만 |
|---|
| 2026.08.03 | ₩31,104 | ₩31,104 | ₩30,842 | ₩30,853 | -0.81% | 800 |
|---|
| 2026.07.31 | ₩31,633 | ₩31,633 | ₩31,562 | ₩31,562 | -0.22% | 200 |
|---|
| 2026.07.30 | ₩31,394 | ₩31,394 | ₩31,394 | ₩31,394 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩31,244 | ₩31,244 | ₩31,244 | ₩31,244 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩31,673 | ₩31,673 | ₩31,043 | ₩31,280 | -1.24% | 1.6천 |
|---|
| 2026.07.27 | ₩32,343 | ₩32,343 | ₩31,908 | ₩31,908 | -1.35% | 500 |
|---|
| 2026.07.24 | ₩32,866 | ₩32,953 | ₩32,786 | ₩32,794 | -0.22% | 3.3천 |
|---|
| 2026.07.23 | ₩33,109 | ₩33,300 | ₩33,109 | ₩33,300 | +0.58% | 800 |
|---|
| 2026.07.22 | ₩32,149 | ₩32,284 | ₩32,149 | ₩32,284 | +0.42% | 300 |
|---|
| 2026.07.21 | ₩32,197 | ₩32,247 | ₩32,197 | ₩32,247 | +0.15% | 600 |
|---|
| 2026.07.20 | ₩32,221 | ₩32,221 | ₩32,187 | ₩32,187 | -0.11% | 200 |
|---|
| 2026.07.17 | ₩31,445 | ₩32,047 | ₩31,445 | ₩32,047 | +1.91% | 3.8천 |
|---|
| 2026.07.16 | ₩32,048 | ₩32,048 | ₩31,835 | ₩31,835 | -0.66% | 600 |
|---|
| 2026.07.15 | ₩32,661 | ₩32,661 | ₩32,661 | ₩32,661 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩32,692 | ₩32,764 | ₩32,692 | ₩32,764 | +0.22% | 400 |
|---|
| 2026.07.13 | ₩32,317 | ₩32,624 | ₩32,317 | ₩32,511 | +0.60% | 1.9천 |
|---|
| 2026.07.10 | ₩32,303 | ₩32,477 | ₩32,276 | ₩32,334 | +0.10% | 5.8천 |
|---|
| 2026.07.09 | ₩32,933 | ₩32,960 | ₩32,802 | ₩32,802 | -0.40% | 900 |
|---|
| 2026.07.08 | ₩32,960 | ₩33,067 | ₩32,839 | ₩32,930 | -0.09% | 4.7천 |
|---|
| 2026.07.07 | ₩32,531 | ₩32,531 | ₩32,531 | ₩32,531 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩32,357 | ₩32,476 | ₩32,357 | ₩32,476 | +0.37% | 300 |
|---|
| 2026.07.02 | ₩31,791 | ₩31,791 | ₩31,791 | ₩31,791 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩31,998 | ₩31,998 | ₩31,998 | ₩31,998 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩32,196 | ₩32,196 | ₩32,048 | ₩32,048 | -0.46% | 1.2천 |
|---|
| 2026.06.29 | ₩31,419 | ₩32,008 | ₩31,419 | ₩31,999 | +1.85% | 900 |
|---|
| 2026.06.26 | ₩31,626 | ₩31,626 | ₩31,622 | ₩31,622 | -0.01% | 300 |
|---|
| 2026.06.25 | ₩31,593 | ₩32,169 | ₩31,593 | ₩32,132 | +1.71% | 600 |
|---|
| 2026.06.24 | ₩31,633 | ₩31,633 | ₩31,633 | ₩31,633 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩32,640 | ₩32,640 | ₩32,640 | ₩32,640 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩32,605 | ₩32,776 | ₩32,605 | ₩32,776 | +0.53% | 200 |
|---|
| 2026.06.18 | ₩32,317 | ₩32,504 | ₩32,317 | ₩32,437 | +0.37% | 900 |
|---|
| 2026.06.17 | ₩31,794 | ₩32,733 | ₩31,794 | ₩32,733 | +2.96% | 900 |
|---|
| 2026.06.16 | ₩31,606 | ₩31,916 | ₩31,606 | ₩31,916 | +0.98% | 1.4천 |
|---|
| 2026.06.15 | ₩31,137 | ₩31,914 | ₩31,137 | ₩31,845 | +2.27% | 3.2천 |
|---|
| 2026.06.12 | ₩31,486 | ₩31,538 | ₩31,486 | ₩31,538 | +0.17% | 600 |
|---|
| 2026.06.11 | ₩32,323 | ₩32,323 | ₩31,574 | ₩31,574 | -2.32% | 900 |
|---|
| 2026.06.10 | ₩32,678 | ₩32,678 | ₩32,149 | ₩32,248 | -1.32% | 1.9천 |
|---|
| 2026.06.09 | ₩32,444 | ₩32,444 | ₩32,397 | ₩32,422 | -0.07% | 600 |
|---|
| 2026.06.08 | ₩32,960 | ₩32,960 | ₩32,585 | ₩32,788 | -0.52% | 1.9천 |
|---|
| 2026.06.05 | ₩32,906 | ₩33,027 | ₩32,906 | ₩32,995 | +0.27% | 1.4천 |
|---|
| 2026.06.04 | ₩32,866 | ₩33,215 | ₩32,745 | ₩33,157 | +0.88% | 1.7천 |
|---|
| 2026.06.03 | ₩32,866 | ₩33,000 | ₩32,866 | ₩32,869 | +0.01% | 1.1천 |
|---|
| 2026.06.02 | ₩32,933 | ₩32,972 | ₩32,859 | ₩32,972 | +0.12% | 700 |
|---|
| 2026.06.01 | ₩32,880 | ₩32,880 | ₩32,665 | ₩32,665 | -0.65% | 1.5천 |
|---|
| 2026.05.29 | ₩32,144 | ₩32,259 | ₩32,144 | ₩32,259 | +0.36% | 1천 |
|---|
| 2026.05.28 | ₩31,988 | ₩32,101 | ₩31,794 | ₩31,872 | -0.36% | 9.7천 |
|---|
| 2026.05.27 | ₩32,196 | ₩32,477 | ₩32,062 | ₩32,472 | +0.86% | 8.6천 |
|---|
| 2026.05.26 | ₩32,719 | ₩32,933 | ₩32,625 | ₩32,759 | +0.12% | 4.4천 |
|---|
| 2026.05.22 | ₩32,571 | ₩32,759 | ₩32,491 | ₩32,534 | -0.12% | 5.6천 |
|---|
| 2026.05.21 | ₩32,973 | ₩33,107 | ₩32,518 | ₩32,641 | -1.01% | 2.4천 |
|---|
| 2026.05.20 | ₩33,590 | ₩33,590 | ₩32,791 | ₩32,861 | -2.17% | 750 |
|---|
| 2026.05.19 | ₩33,429 | ₩33,429 | ₩33,038 | ₩33,290 | -0.42% | 4.5천 |
|---|
| 2026.05.18 | ₩33,845 | ₩33,845 | ₩33,375 | ₩33,429 | -1.23% | 800 |
|---|
| 2026.05.15 | ₩33,590 | ₩33,853 | ₩33,590 | ₩33,815 | +0.67% | 2.6천 |
|---|
| 2026.05.14 | ₩33,456 | ₩33,456 | ₩33,174 | ₩33,349 | -0.32% | 4천 |
|---|
| 2026.05.13 | ₩33,429 | ₩33,885 | ₩33,402 | ₩33,646 | +0.65% | 6.5천 |
|---|
| 2026.05.12 | ₩33,429 | ₩33,845 | ₩33,241 | ₩33,354 | -0.22% | 5.6천 |
|---|
| 2026.05.11 | ₩32,692 | ₩33,456 | ₩32,692 | ₩33,394 | +2.15% | 8천 |
|---|
| 2026.05.08 | ₩32,062 | ₩32,209 | ₩32,011 | ₩32,142 | +0.25% | 2.4천 |
|---|
| 2026.05.07 | ₩31,901 | ₩32,354 | ₩31,901 | ₩32,116 | +0.67% | 2.2천 |
|---|
| 2026.05.06 | ₩31,419 | ₩31,794 | ₩31,419 | ₩31,794 | +1.19% | 3.7천 |
|---|
| 2026.05.05 | ₩32,008 | ₩32,357 | ₩32,008 | ₩32,330 | +1.01% | 3.7천 |
|---|
| 2026.05.04 | ₩32,089 | ₩32,303 | ₩32,089 | ₩32,284 | +0.61% | 750 |
|---|
| 2026.05.01 | ₩31,204 | ₩31,606 | ₩31,204 | ₩31,606 | +1.29% | 650 |
|---|
| 2026.04.30 | ₩31,901 | ₩31,901 | ₩31,180 | ₩31,284 | -1.93% | 1.6만 |
|---|
| 2026.04.29 | ₩32,008 | ₩32,357 | ₩32,008 | ₩32,357 | +1.09% | 2.2천 |
|---|
| 2026.04.28 | ₩31,338 | ₩31,901 | ₩31,338 | ₩31,794 | +1.45% | 5.1천 |
|---|
| 2026.04.27 | ₩31,177 | ₩31,526 | ₩31,177 | ₩31,526 | +1.12% | 300 |
|---|
| 2026.04.24 | ₩31,231 | ₩31,231 | ₩31,150 | ₩31,150 | -0.26% | 250 |
|---|
| 2026.04.23 | ₩30,936 | ₩31,258 | ₩30,909 | ₩30,909 | -0.09% | 550 |
|---|
| 2026.04.22 | ₩30,775 | ₩30,882 | ₩30,775 | ₩30,826 | +0.17% | 400 |
|---|
| 2026.04.21 | ₩30,266 | ₩30,668 | ₩30,266 | ₩30,668 | +1.33% | 500 |
|---|
| 2026.04.20 | ₩30,400 | ₩30,722 | ₩30,381 | ₩30,381 | -0.06% | 1.4만 |
|---|
| 2026.04.17 | ₩30,563 | ₩30,695 | ₩30,507 | ₩30,582 | +0.06% | 1.4천 |
|---|
| 2026.04.16 | ₩31,419 | ₩31,526 | ₩31,311 | ₩31,429 | +0.03% | 2.4천 |
|---|
| 2026.04.15 | ₩31,475 | ₩31,499 | ₩31,338 | ₩31,413 | -0.20% | 950 |
|---|
| 2026.04.14 | ₩31,392 | ₩31,419 | ₩31,365 | ₩31,365 | -0.09% | 500 |
|---|
| 2026.04.13 | ₩31,874 | ₩31,874 | ₩31,392 | ₩31,419 | -1.43% | 2.8천 |
|---|
| 2026.04.10 | ₩31,258 | ₩31,633 | ₩31,258 | ₩31,558 | +0.96% | 1.7천 |
|---|
| 2026.04.09 | ₩31,311 | ₩31,410 | ₩30,990 | ₩31,008 | -0.97% | 1.2천 |
|---|
| 2026.04.08 | ₩32,116 | ₩32,116 | ₩31,016 | ₩31,196 | -2.86% | 2.5천 |
|---|
| 2026.04.07 | ₩31,673 | ₩32,089 | ₩31,673 | ₩31,890 | +0.69% | 3.3천 |
|---|
| 2026.04.06 | ₩31,794 | ₩31,794 | ₩31,518 | ₩31,518 | -0.87% | 450 |
|---|
| 2026.04.02 | ₩32,276 | ₩32,303 | ₩31,767 | ₩31,794 | -1.50% | 5.8천 |
|---|
| 2026.04.01 | ₩31,499 | ₩31,754 | ₩31,499 | ₩31,743 | +0.77% | 4.1천 |
|---|
| 2026.03.31 | ₩31,874 | ₩32,303 | ₩31,794 | ₩31,834 | -0.13% | 4.9천 |
|---|
| 2026.03.30 | ₩32,437 | ₩32,437 | ₩32,169 | ₩32,357 | -0.25% | 5.4천 |
|---|
| 2026.03.27 | ₩32,102 | ₩32,451 | ₩32,102 | ₩32,451 | +1.09% | 650 |
|---|
| 2026.03.26 | ₩32,008 | ₩32,150 | ₩31,767 | ₩32,150 | +0.44% | 4.7천 |
|---|
| 2026.03.25 | ₩32,250 | ₩32,250 | ₩32,102 | ₩32,102 | -0.46% | 650 |
|---|
| 2026.03.24 | ₩32,357 | ₩32,456 | ₩32,317 | ₩32,456 | +0.31% | 450 |
|---|
| 2026.03.23 | ₩31,633 | ₩32,384 | ₩31,633 | ₩32,384 | +2.37% | 8.7천 |
|---|
| 2026.03.20 | ₩32,451 | ₩32,692 | ₩32,451 | ₩32,638 | +0.58% | 950 |
|---|
| 2026.03.19 | ₩32,250 | ₩32,410 | ₩32,089 | ₩32,134 | -0.36% | 2.9천 |
|---|
| 2026.03.18 | ₩31,981 | ₩32,523 | ₩31,981 | ₩32,523 | +1.69% | 600 |
|---|
| 2026.03.17 | ₩31,365 | ₩31,858 | ₩31,365 | ₩31,858 | +1.57% | 1.1천 |
|---|
| 2026.03.16 | ₩31,539 | ₩31,593 | ₩31,338 | ₩31,593 | +0.17% | 1.8천 |
|---|
| 2026.03.13 | ₩31,526 | ₩31,561 | ₩31,526 | ₩31,561 | +0.11% | 150 |
|---|
| 2026.03.12 | ₩31,847 | ₩31,847 | ₩31,338 | ₩31,681 | -0.52% | 1.1천 |
|---|
| 2026.03.11 | ₩31,445 | ₩31,606 | ₩31,419 | ₩31,563 | +0.38% | 2.1천 |
|---|
| 2026.03.10 | ₩31,311 | ₩31,311 | ₩31,177 | ₩31,306 | -0.02% | 350 |
|---|
| 2026.03.09 | ₩31,955 | ₩32,008 | ₩31,231 | ₩31,231 | -2.27% | 2.5천 |
|---|
| 2026.03.06 | ₩31,362 | ₩31,362 | ₩31,124 | ₩31,124 | -0.76% | 1천 |
|---|
| 2026.03.05 | ₩31,011 | ₩31,070 | ₩30,797 | ₩30,797 | -0.69% | 1.1천 |
|---|
| 2026.03.04 | ₩30,333 | ₩30,346 | ₩30,293 | ₩30,346 | +0.04% | 700 |
|---|
| 2026.03.03 | ₩30,810 | ₩30,856 | ₩30,346 | ₩30,365 | -1.44% | 2.6천 |
|---|
| 2026.03.02 | ₩30,132 | ₩30,239 | ₩30,132 | ₩30,185 | +0.18% | 1.6천 |
|---|
| 2026.02.27 | ₩29,974 | ₩29,974 | ₩29,974 | ₩29,974 | 0.00% | 150 |
|---|
| 2026.02.26 | ₩29,609 | ₩29,957 | ₩29,609 | ₩29,917 | +1.04% | 600 |
|---|
| 2026.02.25 | ₩29,966 | ₩30,033 | ₩29,966 | ₩29,982 | +0.05% | 500 |
|---|
| 2026.02.24 | ₩29,598 | ₩29,598 | ₩29,515 | ₩29,515 | -0.28% | 550 |
|---|
| 2026.02.23 | ₩29,730 | ₩30,105 | ₩29,596 | ₩29,663 | -0.23% | 1.9천 |
|---|
| 2026.02.20 | ₩29,730 | ₩29,917 | ₩29,454 | ₩29,454 | -0.93% | 1.7천 |
|---|
| 2026.02.19 | ₩29,622 | ₩29,649 | ₩29,569 | ₩29,569 | -0.18% | 1.1만 |
|---|
| 2026.02.18 | ₩29,381 | ₩29,542 | ₩29,381 | ₩29,467 | +0.29% | 1.7천 |
|---|
| 2026.02.17 | ₩29,598 | ₩29,676 | ₩29,408 | ₩29,408 | -0.64% | 1.1만 |
|---|
| 2026.02.13 | ₩29,234 | ₩29,354 | ₩29,193 | ₩29,328 | +0.32% | 5천 |
|---|
| 2026.02.12 | ₩29,569 | ₩29,797 | ₩29,569 | ₩29,797 | +0.77% | 150 |
|---|
| 2026.02.11 | ₩30,051 | ₩30,051 | ₩29,754 | ₩29,754 | -0.99% | 550 |
|---|
| 2026.02.10 | ₩29,756 | ₩29,982 | ₩29,689 | ₩29,982 | +0.76% | 400 |
|---|
| 2026.02.09 | ₩29,491 | ₩29,596 | ₩29,488 | ₩29,512 | +0.07% | 1.1천 |
|---|
| 2026.02.06 | ₩29,864 | ₩29,864 | ₩29,472 | ₩29,515 | -1.17% | 1.1천 |
|---|
| 2026.02.05 | ₩29,703 | ₩30,319 | ₩29,622 | ₩30,260 | +1.88% | 2.2만 |
|---|
| 2026.02.04 | ₩30,159 | ₩30,159 | ₩29,783 | ₩29,915 | -0.81% | 1.2천 |
|---|
| 2026.02.03 | ₩30,373 | ₩30,440 | ₩30,360 | ₩30,373 | 0.00% | 1.9천 |
|---|
| 2026.02.02 | ₩30,400 | ₩30,722 | ₩30,400 | ₩30,695 | +0.97% | 800 |
|---|
| 2026.01.30 | ₩31,284 | ₩31,419 | ₩31,140 | ₩31,140 | -0.46% | 500 |
|---|
| 2026.01.29 | ₩31,419 | ₩31,419 | ₩31,150 | ₩31,365 | -0.17% | 2.2천 |
|---|
| 2026.01.28 | ₩30,856 | ₩31,124 | ₩30,856 | ₩31,124 | +0.87% | 1.6천 |
|---|
| 2026.01.27 | ₩30,936 | ₩30,990 | ₩30,813 | ₩30,813 | -0.40% | 450 |
|---|
| 2026.01.26 | ₩30,293 | ₩30,587 | ₩30,293 | ₩30,566 | +0.90% | 750 |
|---|
| 2026.01.23 | ₩30,453 | ₩30,641 | ₩30,373 | ₩30,440 | -0.04% | 2.3천 |
|---|
| 2026.01.22 | ₩29,944 | ₩30,470 | ₩29,944 | ₩30,451 | +1.69% | 850 |
|---|
| 2026.01.21 | ₩30,215 | ₩30,416 | ₩30,207 | ₩30,207 | -0.03% | 1.4천 |
|---|
| 2026.01.20 | ₩30,641 | ₩30,829 | ₩30,614 | ₩30,730 | +0.29% | 950 |
|---|
| 2026.01.16 | ₩30,319 | ₩30,373 | ₩30,212 | ₩30,266 | -0.18% | 8.6천 |
|---|
| 2026.01.15 | ₩30,239 | ₩30,242 | ₩30,185 | ₩30,242 | +0.01% | 900 |
|---|
| 2026.01.14 | ₩30,480 | ₩30,604 | ₩30,453 | ₩30,604 | +0.40% | 2.1천 |
|---|
| 2026.01.13 | ₩30,427 | ₩30,665 | ₩30,400 | ₩30,427 | 0.00% | 2천 |
|---|
| 2026.01.12 | ₩30,912 | ₩30,912 | ₩30,507 | ₩30,601 | -1.01% | 6.3천 |
|---|
| 2026.01.09 | ₩31,016 | ₩31,298 | ₩30,936 | ₩30,976 | -0.13% | 1.8천 |
|---|
| 2026.01.08 | ₩31,330 | ₩31,330 | ₩31,016 | ₩31,207 | -0.39% | 650 |
|---|
| 2026.01.07 | ₩31,606 | ₩31,748 | ₩31,606 | ₩31,748 | +0.45% | 450 |
|---|
| 2026.01.06 | ₩31,700 | ₩31,700 | ₩31,193 | ₩31,311 | -1.23% | 2.5천 |
|---|
| 2026.01.05 | ₩32,089 | ₩32,116 | ₩31,901 | ₩31,981 | -0.33% | 1.5천 |
|---|
| 2026.01.02 | ₩29,783 | ₩32,598 | ₩29,783 | ₩32,290 | +8.42% | 2.6천 |
|---|
| 2025.12.31 | ₩32,625 | ₩32,708 | ₩32,598 | ₩32,708 | +0.25% | 2.8천 |
|---|
| 2025.12.30 | ₩32,437 | ₩32,544 | ₩32,384 | ₩32,544 | +0.33% | 3.8천 |
|---|
| 2025.12.29 | ₩32,169 | ₩32,373 | ₩32,116 | ₩32,373 | +0.63% | 2.1천 |
|---|
| 2025.12.26 | ₩32,089 | ₩32,169 | ₩32,035 | ₩32,089 | 0.00% | 7.6천 |
|---|
| 2025.12.24 | ₩32,678 | ₩32,678 | ₩32,116 | ₩32,116 | -1.72% | 3.9천 |
|---|
| 2025.12.23 | ₩32,759 | ₩32,826 | ₩32,759 | ₩32,788 | +0.09% | 2.1천 |
|---|
| 2025.12.22 | ₩32,451 | ₩32,652 | ₩32,451 | ₩32,622 | +0.53% | 2.8천 |
|---|
| 2025.12.19 | ₩32,440 | ₩32,544 | ₩32,440 | ₩32,518 | +0.24% | 200 |
|---|
| 2025.12.18 | ₩32,035 | ₩32,359 | ₩32,008 | ₩32,359 | +1.01% | 450 |
|---|
| 2025.12.17 | ₩32,330 | ₩32,330 | ₩32,260 | ₩32,303 | -0.08% | 600 |
|---|
| 2025.12.16 | ₩32,250 | ₩32,410 | ₩32,116 | ₩32,410 | +0.50% | 300 |
|---|
| 2025.12.15 | ₩31,922 | ₩32,116 | ₩31,922 | ₩32,075 | +0.48% | 2.1천 |
|---|
| 2025.12.12 | ₩31,759 | ₩32,035 | ₩31,759 | ₩32,035 | +0.87% | 950 |
|---|
| 2025.12.11 | ₩31,794 | ₩31,874 | ₩31,713 | ₩31,823 | +0.09% | 1.6천 |
|---|
| 2025.12.10 | ₩32,276 | ₩32,410 | ₩32,116 | ₩32,116 | -0.50% | 750 |
|---|
| 2025.12.09 | ₩32,276 | ₩32,384 | ₩32,276 | ₩32,384 | +0.33% | 2.2천 |
|---|
| 2025.12.08 | ₩32,089 | ₩32,233 | ₩32,008 | ₩32,233 | +0.45% | 950 |
|---|
| 2025.12.05 | ₩32,116 | ₩32,116 | ₩31,598 | ₩31,898 | -0.68% | 2.2만 |
|---|
| 2025.12.04 | ₩32,089 | ₩32,330 | ₩32,089 | ₩32,223 | +0.42% | 1.8천 |
|---|
| 2025.12.03 | ₩32,678 | ₩32,678 | ₩32,062 | ₩32,183 | -1.52% | 2.3천 |
|---|
| 2025.12.02 | ₩32,410 | ₩32,571 | ₩32,357 | ₩32,477 | +0.21% | 2.9천 |
|---|
| 2025.12.01 | ₩32,384 | ₩32,384 | ₩31,981 | ₩32,295 | -0.27% | 1.8만 |
|---|
| 2025.11.28 | ₩31,928 | ₩32,335 | ₩31,928 | ₩32,335 | +1.28% | 2.3천 |
|---|
| 2025.11.26 | ₩32,491 | ₩32,491 | ₩31,981 | ₩32,153 | -1.04% | 6.9천 |
|---|
| 2025.11.25 | ₩33,510 | ₩33,510 | ₩32,544 | ₩32,791 | -2.14% | 6.4천 |
|---|
| 2025.11.24 | ₩33,134 | ₩33,566 | ₩33,134 | ₩33,563 | +1.29% | 2.8천 |
|---|
| 2025.11.21 | ₩34,528 | ₩34,528 | ₩33,054 | ₩33,359 | -3.39% | 2.5만 |
|---|
| 2025.11.20 | ₩33,644 | ₩34,416 | ₩33,644 | ₩34,416 | +2.29% | 2.4만 |
|---|
| 2025.11.19 | ₩33,778 | ₩34,099 | ₩33,697 | ₩33,952 | +0.52% | 1.3천 |
|---|
| 2025.11.18 | ₩34,099 | ₩34,877 | ₩33,510 | ₩33,778 | -0.94% | 8.4천 |
|---|
| 2025.11.17 | ₩33,858 | ₩33,858 | ₩33,054 | ₩33,609 | -0.74% | 1.3만 |
|---|
| 2025.11.14 | ₩33,094 | ₩33,094 | ₩33,000 | ₩33,027 | -0.20% | 5.5천 |
|---|
| 2025.11.13 | ₩32,410 | ₩32,794 | ₩32,384 | ₩32,794 | +1.18% | 600 |
|---|
| 2025.11.12 | ₩32,625 | ₩32,628 | ₩32,571 | ₩32,628 | +0.01% | 650 |
|---|
| 2025.11.11 | ₩32,625 | ₩32,922 | ₩32,625 | ₩32,818 | +0.59% | 7.5천 |
|---|
| 2025.11.10 | ₩32,678 | ₩33,241 | ₩32,678 | ₩33,000 | +0.98% | 7.4천 |
|---|
| 2025.11.07 | ₩33,751 | ₩33,751 | ₩33,000 | ₩33,000 | -2.22% | 3.9천 |
|---|
| 2025.11.06 | ₩33,426 | ₩33,644 | ₩33,268 | ₩33,469 | +0.13% | 6.2천 |
|---|
| 2025.11.05 | ₩32,705 | ₩32,737 | ₩32,357 | ₩32,737 | +0.10% | 1.8만 |
|---|
| 2025.11.04 | ₩33,081 | ₩33,268 | ₩32,912 | ₩33,027 | -0.16% | 8.7천 |
|---|
| 2025.11.03 | ₩33,215 | ₩33,215 | ₩32,920 | ₩32,920 | -0.89% | 1.1천 |
|---|
| 2025.10.31 | ₩33,456 | ₩33,456 | ₩32,866 | ₩32,866 | -1.76% | 800 |
|---|
| 2025.10.30 | ₩32,389 | ₩32,807 | ₩32,389 | ₩32,807 | +1.29% | 5.2천 |
|---|
| 2025.10.29 | ₩31,740 | ₩32,116 | ₩31,687 | ₩32,065 | +1.02% | 800 |
|---|
| 2025.10.28 | ₩31,097 | ₩31,290 | ₩31,097 | ₩31,290 | +0.62% | 7천 |
|---|
| 2025.10.27 | ₩31,204 | ₩31,287 | ₩31,150 | ₩31,150 | -0.17% | 400 |
|---|
| 2025.10.24 | ₩31,177 | ₩31,448 | ₩31,177 | ₩31,448 | +0.87% | 1천 |
|---|
| 2025.10.23 | ₩31,204 | ₩31,392 | ₩31,204 | ₩31,225 | +0.07% | 300 |
|---|
| 2025.10.22 | ₩31,016 | ₩31,244 | ₩31,016 | ₩31,244 | +0.73% | 2.2천 |
|---|
| 2025.10.21 | ₩31,043 | ₩31,126 | ₩31,043 | ₩31,126 | +0.27% | 350 |
|---|
| 2025.10.20 | ₩31,145 | ₩31,231 | ₩31,124 | ₩31,193 | +0.15% | 750 |
|---|
| 2025.10.17 | ₩31,258 | ₩31,284 | ₩31,124 | ₩31,164 | -0.30% | 3.5천 |
|---|
| 2025.10.16 | ₩30,990 | ₩31,351 | ₩30,990 | ₩31,325 | +1.08% | 450 |
|---|
| 2025.10.15 | ₩30,668 | ₩30,957 | ₩30,668 | ₩30,957 | +0.94% | 250 |
|---|
| 2025.10.14 | ₩31,183 | ₩31,231 | ₩30,963 | ₩30,987 | -0.63% | 1.3천 |
|---|
| 2025.10.13 | ₩32,116 | ₩32,437 | ₩31,660 | ₩31,660 | -1.42% | 4.2천 |
|---|
| 2025.10.10 | ₩32,035 | ₩32,628 | ₩31,955 | ₩32,628 | +1.85% | 450 |
|---|