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 | ₩32,621 | ₩32,621 | ₩32,501 | ₩32,501 | -0.37% | 500 |
| 2026.10.08 | ₩32,755 | ₩32,889 | ₩32,500 | ₩32,500 | -0.78% | 900 |
| 2026.10.07 | ₩32,933 | ₩32,933 | ₩32,933 | ₩32,933 | 0.00% | 100 |
| 2026.10.06 | ₩32,859 | ₩32,859 | ₩32,859 | ₩32,859 | 0.00% | 200 |
| 2026.10.05 | ₩33,332 | ₩33,519 | ₩33,180 | ₩33,180 | -0.45% | 4.6천 |
| 2026.10.02 | ₩32,715 | ₩33,255 | ₩32,715 | ₩33,255 | +1.65% | 2.2천 |
| 2026.10.01 | ₩33,212 | ₩33,212 | ₩33,212 | ₩33,212 | 0.00% | 300 |
| 2026.09.30 | ₩33,236 | ₩33,243 | ₩33,236 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,243 |
| +0.02% |
| 600 |
| 2026.09.29 | ₩33,117 | ₩33,157 | ₩32,996 | ₩33,007 | -0.33% | 1.3천 |
|---|
| 2026.09.28 | ₩33,023 | ₩33,023 | ₩32,850 | ₩32,850 | -0.52% | 1.7천 |
|---|
| 2026.09.25 | ₩33,184 | ₩33,209 | ₩32,990 | ₩32,990 | -0.59% | 1.2천 |
|---|
| 2026.09.24 | ₩33,264 | ₩33,264 | ₩33,121 | ₩33,121 | -0.43% | 200 |
|---|
| 2026.09.23 | ₩32,983 | ₩33,220 | ₩32,983 | ₩33,220 | +0.72% | 300 |
|---|
| 2026.09.22 | ₩33,452 | ₩33,452 | ₩32,990 | ₩32,990 | -1.38% | 1.1천 |
|---|
| 2026.09.21 | ₩33,399 | ₩33,632 | ₩33,238 | ₩33,484 | +0.26% | 1.5천 |
|---|
| 2026.09.18 | ₩33,345 | ₩33,560 | ₩33,345 | ₩33,560 | +0.64% | 400 |
|---|
| 2026.09.17 | ₩33,372 | ₩33,372 | ₩33,197 | ₩33,282 | -0.27% | 1.2천 |
|---|
| 2026.09.16 | ₩33,117 | ₩33,408 | ₩33,117 | ₩33,408 | +0.88% | 400 |
|---|
| 2026.09.15 | ₩32,996 | ₩33,314 | ₩32,996 | ₩33,314 | +0.96% | 500 |
|---|
| 2026.09.14 | ₩32,513 | ₩32,539 | ₩32,513 | ₩32,531 | +0.05% | 600 |
|---|
| 2026.09.11 | ₩32,888 | ₩32,888 | ₩32,888 | ₩32,888 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩33,408 | ₩33,408 | ₩33,408 | ₩33,408 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩33,240 | ₩33,240 | ₩33,240 | ₩33,240 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩32,921 | ₩32,921 | ₩32,921 | ₩32,921 | 0.00% | 200 |
|---|
| 2026.09.04 | ₩32,158 | ₩32,158 | ₩32,158 | ₩32,158 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩32,532 | ₩32,532 | ₩32,532 | ₩32,532 | 0.00% | 200 |
|---|
| 2026.09.02 | ₩32,686 | ₩32,686 | ₩32,686 | ₩32,686 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩32,869 | ₩32,869 | ₩32,761 | ₩32,761 | -0.33% | 200 |
|---|
| 2026.08.31 | ₩32,623 | ₩32,623 | ₩32,623 | ₩32,623 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩32,536 | ₩32,536 | ₩32,536 | ₩32,536 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩32,622 | ₩32,622 | ₩32,622 | ₩32,622 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩31,923 | ₩31,923 | ₩31,923 | ₩31,923 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩31,790 | ₩31,884 | ₩31,790 | ₩31,884 | +0.30% | 300 |
|---|
| 2026.08.24 | ₩31,207 | ₩31,207 | ₩31,207 | ₩31,207 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩31,829 | ₩31,829 | ₩31,733 | ₩31,733 | -0.30% | 1.2천 |
|---|
| 2026.08.20 | ₩32,305 | ₩32,305 | ₩32,237 | ₩32,237 | -0.21% | 400 |
|---|
| 2026.08.19 | ₩31,199 | ₩31,299 | ₩31,173 | ₩31,299 | +0.32% | 1.3천 |
|---|
| 2026.08.18 | ₩31,346 | ₩31,546 | ₩31,293 | ₩31,546 | +0.64% | 600 |
|---|
| 2026.08.17 | ₩31,695 | ₩31,701 | ₩31,695 | ₩31,701 | +0.02% | 200 |
|---|
| 2026.08.14 | ₩31,230 | ₩31,230 | ₩31,230 | ₩31,230 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩31,000 | ₩31,000 | ₩31,000 | ₩31,000 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩31,065 | ₩31,065 | ₩31,058 | ₩31,058 | -0.02% | 400 |
|---|
| 2026.08.11 | ₩30,881 | ₩30,881 | ₩30,881 | ₩30,881 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩30,609 | ₩30,609 | ₩30,609 | ₩30,609 | 0.00% | 300 |
|---|
| 2026.08.07 | ₩30,461 | ₩30,461 | ₩30,410 | ₩30,410 | -0.17% | 200 |
|---|
| 2026.08.06 | ₩30,729 | ₩30,729 | ₩30,729 | ₩30,729 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩30,830 | ₩30,830 | ₩30,739 | ₩30,739 | -0.30% | 600 |
|---|
| 2026.08.04 | ₩30,864 | ₩31,092 | ₩30,609 | ₩30,682 | -0.59% | 1만 |
|---|
| 2026.08.03 | ₩31,125 | ₩31,125 | ₩30,864 | ₩30,874 | -0.81% | 800 |
|---|
| 2026.07.31 | ₩31,655 | ₩31,655 | ₩31,584 | ₩31,584 | -0.22% | 200 |
|---|
| 2026.07.30 | ₩31,416 | ₩31,416 | ₩31,416 | ₩31,416 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩31,266 | ₩31,266 | ₩31,266 | ₩31,266 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩31,695 | ₩31,695 | ₩31,065 | ₩31,302 | -1.24% | 1.6천 |
|---|
| 2026.07.27 | ₩32,366 | ₩32,366 | ₩31,930 | ₩31,930 | -1.35% | 500 |
|---|
| 2026.07.24 | ₩32,889 | ₩32,976 | ₩32,808 | ₩32,816 | -0.22% | 3.3천 |
|---|
| 2026.07.23 | ₩33,132 | ₩33,324 | ₩33,132 | ₩33,324 | +0.58% | 800 |
|---|
| 2026.07.22 | ₩32,171 | ₩32,307 | ₩32,171 | ₩32,307 | +0.42% | 300 |
|---|
| 2026.07.21 | ₩32,220 | ₩32,269 | ₩32,220 | ₩32,269 | +0.15% | 600 |
|---|
| 2026.07.20 | ₩32,244 | ₩32,244 | ₩32,209 | ₩32,209 | -0.11% | 200 |
|---|
| 2026.07.17 | ₩31,467 | ₩32,069 | ₩31,467 | ₩32,069 | +1.91% | 3.8천 |
|---|
| 2026.07.16 | ₩32,071 | ₩32,071 | ₩31,857 | ₩31,857 | -0.66% | 600 |
|---|
| 2026.07.15 | ₩32,684 | ₩32,684 | ₩32,684 | ₩32,684 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩32,715 | ₩32,787 | ₩32,715 | ₩32,787 | +0.22% | 400 |
|---|
| 2026.07.13 | ₩32,339 | ₩32,646 | ₩32,339 | ₩32,533 | +0.60% | 1.9천 |
|---|
| 2026.07.10 | ₩32,326 | ₩32,500 | ₩32,299 | ₩32,356 | +0.10% | 5.8천 |
|---|
| 2026.07.09 | ₩32,956 | ₩32,983 | ₩32,825 | ₩32,825 | -0.40% | 900 |
|---|
| 2026.07.08 | ₩32,983 | ₩33,090 | ₩32,862 | ₩32,953 | -0.09% | 4.7천 |
|---|
| 2026.07.07 | ₩32,554 | ₩32,554 | ₩32,554 | ₩32,554 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩32,379 | ₩32,499 | ₩32,379 | ₩32,499 | +0.37% | 300 |
|---|
| 2026.07.02 | ₩31,813 | ₩31,813 | ₩31,813 | ₩31,813 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩32,020 | ₩32,020 | ₩32,020 | ₩32,020 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩32,218 | ₩32,218 | ₩32,071 | ₩32,071 | -0.46% | 1.2천 |
|---|
| 2026.06.29 | ₩31,440 | ₩32,030 | ₩31,440 | ₩32,021 | +1.85% | 900 |
|---|
| 2026.06.26 | ₩31,648 | ₩31,648 | ₩31,644 | ₩31,644 | -0.01% | 300 |
|---|
| 2026.06.25 | ₩31,615 | ₩32,191 | ₩31,615 | ₩32,154 | +1.71% | 600 |
|---|
| 2026.06.24 | ₩31,655 | ₩31,655 | ₩31,655 | ₩31,655 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩32,662 | ₩32,662 | ₩32,662 | ₩32,662 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩32,627 | ₩32,799 | ₩32,627 | ₩32,799 | +0.53% | 200 |
|---|
| 2026.06.18 | ₩32,339 | ₩32,527 | ₩32,339 | ₩32,460 | +0.37% | 900 |
|---|
| 2026.06.17 | ₩31,816 | ₩32,756 | ₩31,816 | ₩32,756 | +2.96% | 900 |
|---|
| 2026.06.16 | ₩31,628 | ₩31,938 | ₩31,628 | ₩31,938 | +0.98% | 1.4천 |
|---|
| 2026.06.15 | ₩31,159 | ₩31,937 | ₩31,159 | ₩31,867 | +2.27% | 3.2천 |
|---|
| 2026.06.12 | ₩31,507 | ₩31,560 | ₩31,507 | ₩31,560 | +0.17% | 600 |
|---|
| 2026.06.11 | ₩32,346 | ₩32,346 | ₩31,596 | ₩31,596 | -2.32% | 900 |
|---|
| 2026.06.10 | ₩32,701 | ₩32,701 | ₩32,171 | ₩32,271 | -1.32% | 1.9천 |
|---|
| 2026.06.09 | ₩32,466 | ₩32,466 | ₩32,419 | ₩32,445 | -0.07% | 600 |
|---|
| 2026.06.08 | ₩32,983 | ₩32,983 | ₩32,607 | ₩32,811 | -0.52% | 1.9천 |
|---|
| 2026.06.05 | ₩32,929 | ₩33,050 | ₩32,929 | ₩33,018 | +0.27% | 1.4천 |
|---|
| 2026.06.04 | ₩32,889 | ₩33,238 | ₩32,768 | ₩33,180 | +0.88% | 1.7천 |
|---|
| 2026.06.03 | ₩32,889 | ₩33,023 | ₩32,889 | ₩32,892 | +0.01% | 1.1천 |
|---|
| 2026.06.02 | ₩32,956 | ₩32,995 | ₩32,882 | ₩32,995 | +0.12% | 700 |
|---|
| 2026.06.01 | ₩32,902 | ₩32,902 | ₩32,688 | ₩32,688 | -0.65% | 1.5천 |
|---|
| 2026.05.29 | ₩32,166 | ₩32,281 | ₩32,166 | ₩32,281 | +0.36% | 1천 |
|---|
| 2026.05.28 | ₩32,010 | ₩32,123 | ₩31,816 | ₩31,894 | -0.36% | 9.7천 |
|---|
| 2026.05.27 | ₩32,218 | ₩32,500 | ₩32,084 | ₩32,495 | +0.86% | 8.6천 |
|---|
| 2026.05.26 | ₩32,741 | ₩32,956 | ₩32,647 | ₩32,782 | +0.12% | 4.4천 |
|---|
| 2026.05.22 | ₩32,594 | ₩32,782 | ₩32,513 | ₩32,556 | -0.12% | 5.6천 |
|---|
| 2026.05.21 | ₩32,996 | ₩33,130 | ₩32,540 | ₩32,664 | -1.01% | 2.4천 |
|---|
| 2026.05.20 | ₩33,613 | ₩33,613 | ₩32,814 | ₩32,884 | -2.17% | 750 |
|---|
| 2026.05.19 | ₩33,452 | ₩33,452 | ₩33,061 | ₩33,313 | -0.42% | 4.5천 |
|---|
| 2026.05.18 | ₩33,868 | ₩33,868 | ₩33,399 | ₩33,452 | -1.23% | 800 |
|---|
| 2026.05.15 | ₩33,613 | ₩33,876 | ₩33,613 | ₩33,839 | +0.67% | 2.6천 |
|---|
| 2026.05.14 | ₩33,479 | ₩33,479 | ₩33,197 | ₩33,372 | -0.32% | 4천 |
|---|
| 2026.05.13 | ₩33,452 | ₩33,908 | ₩33,425 | ₩33,670 | +0.65% | 6.5천 |
|---|
| 2026.05.12 | ₩33,452 | ₩33,868 | ₩33,264 | ₩33,377 | -0.22% | 5.6천 |
|---|
| 2026.05.11 | ₩32,715 | ₩33,479 | ₩32,715 | ₩33,417 | +2.15% | 8천 |
|---|
| 2026.05.08 | ₩32,084 | ₩32,232 | ₩32,033 | ₩32,165 | +0.25% | 2.4천 |
|---|
| 2026.05.07 | ₩31,923 | ₩32,377 | ₩31,923 | ₩32,138 | +0.67% | 2.2천 |
|---|
| 2026.05.06 | ₩31,440 | ₩31,816 | ₩31,440 | ₩31,816 | +1.19% | 3.7천 |
|---|
| 2026.05.05 | ₩32,030 | ₩32,379 | ₩32,030 | ₩32,352 | +1.01% | 3.7천 |
|---|
| 2026.05.04 | ₩32,111 | ₩32,326 | ₩32,111 | ₩32,307 | +0.61% | 750 |
|---|
| 2026.05.01 | ₩31,226 | ₩31,628 | ₩31,226 | ₩31,628 | +1.29% | 650 |
|---|
| 2026.04.30 | ₩31,923 | ₩31,923 | ₩31,202 | ₩31,306 | -1.93% | 1.6만 |
|---|
| 2026.04.29 | ₩32,030 | ₩32,379 | ₩32,030 | ₩32,379 | +1.09% | 2.2천 |
|---|
| 2026.04.28 | ₩31,360 | ₩31,923 | ₩31,360 | ₩31,816 | +1.45% | 5.1천 |
|---|
| 2026.04.27 | ₩31,199 | ₩31,548 | ₩31,199 | ₩31,548 | +1.12% | 300 |
|---|
| 2026.04.24 | ₩31,253 | ₩31,253 | ₩31,172 | ₩31,172 | -0.26% | 250 |
|---|
| 2026.04.23 | ₩30,957 | ₩31,279 | ₩30,931 | ₩30,931 | -0.09% | 550 |
|---|
| 2026.04.22 | ₩30,796 | ₩30,904 | ₩30,796 | ₩30,847 | +0.17% | 400 |
|---|
| 2026.04.21 | ₩30,287 | ₩30,689 | ₩30,287 | ₩30,689 | +1.33% | 500 |
|---|
| 2026.04.20 | ₩30,421 | ₩30,743 | ₩30,402 | ₩30,402 | -0.06% | 1.4만 |
|---|
| 2026.04.17 | ₩30,585 | ₩30,716 | ₩30,528 | ₩30,603 | +0.06% | 1.4천 |
|---|
| 2026.04.16 | ₩31,440 | ₩31,548 | ₩31,333 | ₩31,451 | +0.03% | 2.4천 |
|---|
| 2026.04.15 | ₩31,497 | ₩31,521 | ₩31,360 | ₩31,435 | -0.20% | 950 |
|---|
| 2026.04.14 | ₩31,413 | ₩31,440 | ₩31,387 | ₩31,387 | -0.09% | 500 |
|---|
| 2026.04.13 | ₩31,896 | ₩31,896 | ₩31,413 | ₩31,440 | -1.43% | 2.8천 |
|---|
| 2026.04.10 | ₩31,279 | ₩31,655 | ₩31,279 | ₩31,580 | +0.96% | 1.7천 |
|---|
| 2026.04.09 | ₩31,333 | ₩31,432 | ₩31,011 | ₩31,030 | -0.97% | 1.2천 |
|---|
| 2026.04.08 | ₩32,138 | ₩32,138 | ₩31,038 | ₩31,218 | -2.86% | 2.5천 |
|---|
| 2026.04.07 | ₩31,695 | ₩32,111 | ₩31,695 | ₩31,912 | +0.69% | 3.3천 |
|---|
| 2026.04.06 | ₩31,816 | ₩31,816 | ₩31,540 | ₩31,540 | -0.87% | 450 |
|---|
| 2026.04.02 | ₩32,299 | ₩32,326 | ₩31,789 | ₩31,816 | -1.50% | 5.8천 |
|---|
| 2026.04.01 | ₩31,521 | ₩31,776 | ₩31,521 | ₩31,765 | +0.77% | 4.1천 |
|---|
| 2026.03.31 | ₩31,896 | ₩32,326 | ₩31,816 | ₩31,856 | -0.13% | 4.9천 |
|---|
| 2026.03.30 | ₩32,460 | ₩32,460 | ₩32,191 | ₩32,379 | -0.25% | 5.4천 |
|---|
| 2026.03.27 | ₩32,124 | ₩32,473 | ₩32,124 | ₩32,473 | +1.09% | 650 |
|---|
| 2026.03.26 | ₩32,030 | ₩32,173 | ₩31,789 | ₩32,173 | +0.44% | 4.7천 |
|---|
| 2026.03.25 | ₩32,272 | ₩32,272 | ₩32,124 | ₩32,124 | -0.46% | 650 |
|---|
| 2026.03.24 | ₩32,379 | ₩32,478 | ₩32,339 | ₩32,478 | +0.31% | 450 |
|---|
| 2026.03.23 | ₩31,655 | ₩32,406 | ₩31,655 | ₩32,406 | +2.37% | 8.7천 |
|---|
| 2026.03.20 | ₩32,473 | ₩32,715 | ₩32,473 | ₩32,661 | +0.58% | 950 |
|---|
| 2026.03.19 | ₩32,272 | ₩32,433 | ₩32,111 | ₩32,157 | -0.36% | 2.9천 |
|---|
| 2026.03.18 | ₩32,004 | ₩32,546 | ₩32,004 | ₩32,546 | +1.69% | 600 |
|---|
| 2026.03.17 | ₩31,387 | ₩31,880 | ₩31,387 | ₩31,880 | +1.57% | 1.1천 |
|---|
| 2026.03.16 | ₩31,561 | ₩31,615 | ₩31,360 | ₩31,615 | +0.17% | 1.8천 |
|---|
| 2026.03.13 | ₩31,548 | ₩31,582 | ₩31,548 | ₩31,582 | +0.11% | 150 |
|---|
| 2026.03.12 | ₩31,870 | ₩31,870 | ₩31,360 | ₩31,703 | -0.52% | 1.1천 |
|---|
| 2026.03.11 | ₩31,467 | ₩31,628 | ₩31,440 | ₩31,585 | +0.38% | 2.1천 |
|---|
| 2026.03.10 | ₩31,333 | ₩31,333 | ₩31,199 | ₩31,328 | -0.02% | 350 |
|---|
| 2026.03.09 | ₩31,977 | ₩32,030 | ₩31,253 | ₩31,253 | -2.27% | 2.5천 |
|---|
| 2026.03.06 | ₩31,384 | ₩31,384 | ₩31,145 | ₩31,145 | -0.76% | 1천 |
|---|
| 2026.03.05 | ₩31,033 | ₩31,092 | ₩30,818 | ₩30,818 | -0.69% | 1.1천 |
|---|
| 2026.03.04 | ₩30,354 | ₩30,367 | ₩30,314 | ₩30,367 | +0.04% | 700 |
|---|
| 2026.03.03 | ₩30,831 | ₩30,877 | ₩30,367 | ₩30,386 | -1.44% | 2.6천 |
|---|
| 2026.03.02 | ₩30,153 | ₩30,260 | ₩30,153 | ₩30,206 | +0.18% | 1.6천 |
|---|
| 2026.02.27 | ₩29,994 | ₩29,994 | ₩29,994 | ₩29,994 | 0.00% | 150 |
|---|
| 2026.02.26 | ₩29,630 | ₩29,978 | ₩29,630 | ₩29,938 | +1.04% | 600 |
|---|
| 2026.02.25 | ₩29,986 | ₩30,053 | ₩29,986 | ₩30,002 | +0.05% | 500 |
|---|
| 2026.02.24 | ₩29,619 | ₩29,619 | ₩29,536 | ₩29,536 | -0.28% | 550 |
|---|
| 2026.02.23 | ₩29,750 | ₩30,126 | ₩29,616 | ₩29,683 | -0.23% | 1.9천 |
|---|
| 2026.02.20 | ₩29,750 | ₩29,938 | ₩29,474 | ₩29,474 | -0.93% | 1.7천 |
|---|
| 2026.02.19 | ₩29,643 | ₩29,670 | ₩29,589 | ₩29,589 | -0.18% | 1.1만 |
|---|
| 2026.02.18 | ₩29,402 | ₩29,562 | ₩29,402 | ₩29,487 | +0.29% | 1.7천 |
|---|
| 2026.02.17 | ₩29,619 | ₩29,697 | ₩29,428 | ₩29,428 | -0.64% | 1.1만 |
|---|
| 2026.02.13 | ₩29,254 | ₩29,375 | ₩29,214 | ₩29,348 | +0.32% | 5천 |
|---|
| 2026.02.12 | ₩29,589 | ₩29,817 | ₩29,589 | ₩29,817 | +0.77% | 150 |
|---|
| 2026.02.11 | ₩30,072 | ₩30,072 | ₩29,774 | ₩29,774 | -0.99% | 550 |
|---|
| 2026.02.10 | ₩29,777 | ₩30,002 | ₩29,710 | ₩30,002 | +0.76% | 400 |
|---|
| 2026.02.09 | ₩29,512 | ₩29,616 | ₩29,509 | ₩29,533 | +0.07% | 1.1천 |
|---|
| 2026.02.06 | ₩29,884 | ₩29,884 | ₩29,493 | ₩29,536 | -1.17% | 1.1천 |
|---|
| 2026.02.05 | ₩29,723 | ₩30,340 | ₩29,643 | ₩30,281 | +1.88% | 2.2만 |
|---|
| 2026.02.04 | ₩30,179 | ₩30,179 | ₩29,804 | ₩29,935 | -0.81% | 1.2천 |
|---|
| 2026.02.03 | ₩30,394 | ₩30,461 | ₩30,381 | ₩30,394 | 0.00% | 1.9천 |
|---|
| 2026.02.02 | ₩30,421 | ₩30,743 | ₩30,421 | ₩30,716 | +0.97% | 800 |
|---|
| 2026.01.30 | ₩31,306 | ₩31,440 | ₩31,161 | ₩31,161 | -0.46% | 500 |
|---|
| 2026.01.29 | ₩31,440 | ₩31,440 | ₩31,172 | ₩31,387 | -0.17% | 2.2천 |
|---|
| 2026.01.28 | ₩30,877 | ₩31,145 | ₩30,877 | ₩31,145 | +0.87% | 1.6천 |
|---|
| 2026.01.27 | ₩30,957 | ₩31,011 | ₩30,834 | ₩30,834 | -0.40% | 450 |
|---|
| 2026.01.26 | ₩30,314 | ₩30,609 | ₩30,314 | ₩30,587 | +0.90% | 750 |
|---|
| 2026.01.23 | ₩30,475 | ₩30,662 | ₩30,394 | ₩30,461 | -0.04% | 2.3천 |
|---|
| 2026.01.22 | ₩29,965 | ₩30,491 | ₩29,965 | ₩30,472 | +1.69% | 850 |
|---|
| 2026.01.21 | ₩30,236 | ₩30,437 | ₩30,228 | ₩30,228 | -0.03% | 1.4천 |
|---|
| 2026.01.20 | ₩30,662 | ₩30,850 | ₩30,636 | ₩30,751 | +0.29% | 950 |
|---|
| 2026.01.16 | ₩30,340 | ₩30,394 | ₩30,233 | ₩30,287 | -0.18% | 8.6천 |
|---|
| 2026.01.15 | ₩30,260 | ₩30,263 | ₩30,206 | ₩30,263 | +0.01% | 900 |
|---|
| 2026.01.14 | ₩30,501 | ₩30,625 | ₩30,475 | ₩30,625 | +0.40% | 2.1천 |
|---|
| 2026.01.13 | ₩30,448 | ₩30,686 | ₩30,421 | ₩30,448 | 0.00% | 2천 |
|---|
| 2026.01.12 | ₩30,933 | ₩30,933 | ₩30,528 | ₩30,622 | -1.01% | 6.3천 |
|---|
| 2026.01.09 | ₩31,038 | ₩31,320 | ₩30,957 | ₩30,998 | -0.13% | 1.8천 |
|---|
| 2026.01.08 | ₩31,352 | ₩31,352 | ₩31,038 | ₩31,228 | -0.39% | 650 |
|---|
| 2026.01.07 | ₩31,628 | ₩31,770 | ₩31,628 | ₩31,770 | +0.45% | 450 |
|---|
| 2026.01.06 | ₩31,722 | ₩31,722 | ₩31,215 | ₩31,333 | -1.23% | 2.5천 |
|---|
| 2026.01.05 | ₩32,111 | ₩32,138 | ₩31,923 | ₩32,004 | -0.33% | 1.5천 |
|---|
| 2026.01.02 | ₩29,804 | ₩32,621 | ₩29,804 | ₩32,312 | +8.42% | 2.6천 |
|---|
| 2025.12.31 | ₩32,647 | ₩32,731 | ₩32,621 | ₩32,731 | +0.25% | 2.8천 |
|---|
| 2025.12.30 | ₩32,460 | ₩32,567 | ₩32,406 | ₩32,567 | +0.33% | 3.8천 |
|---|
| 2025.12.29 | ₩32,191 | ₩32,395 | ₩32,138 | ₩32,395 | +0.63% | 2.1천 |
|---|
| 2025.12.26 | ₩32,111 | ₩32,191 | ₩32,057 | ₩32,111 | 0.00% | 7.6천 |
|---|
| 2025.12.24 | ₩32,701 | ₩32,701 | ₩32,138 | ₩32,138 | -1.72% | 3.9천 |
|---|
| 2025.12.23 | ₩32,782 | ₩32,849 | ₩32,782 | ₩32,811 | +0.09% | 2.1천 |
|---|
| 2025.12.22 | ₩32,473 | ₩32,674 | ₩32,473 | ₩32,645 | +0.53% | 2.8천 |
|---|
| 2025.12.19 | ₩32,462 | ₩32,567 | ₩32,462 | ₩32,540 | +0.24% | 200 |
|---|
| 2025.12.18 | ₩32,057 | ₩32,382 | ₩32,030 | ₩32,382 | +1.01% | 450 |
|---|
| 2025.12.17 | ₩32,352 | ₩32,352 | ₩32,283 | ₩32,326 | -0.08% | 600 |
|---|
| 2025.12.16 | ₩32,272 | ₩32,433 | ₩32,138 | ₩32,433 | +0.50% | 300 |
|---|
| 2025.12.15 | ₩31,945 | ₩32,138 | ₩31,945 | ₩32,098 | +0.48% | 2.1천 |
|---|
| 2025.12.12 | ₩31,781 | ₩32,057 | ₩31,781 | ₩32,057 | +0.87% | 950 |
|---|
| 2025.12.11 | ₩31,816 | ₩31,896 | ₩31,735 | ₩31,845 | +0.09% | 1.6천 |
|---|
| 2025.12.10 | ₩32,299 | ₩32,433 | ₩32,138 | ₩32,138 | -0.50% | 750 |
|---|
| 2025.12.09 | ₩32,299 | ₩32,406 | ₩32,299 | ₩32,406 | +0.33% | 2.2천 |
|---|
| 2025.12.08 | ₩32,111 | ₩32,256 | ₩32,030 | ₩32,256 | +0.45% | 950 |
|---|
| 2025.12.05 | ₩32,138 | ₩32,138 | ₩31,620 | ₩31,920 | -0.68% | 2.2만 |
|---|
| 2025.12.04 | ₩32,111 | ₩32,352 | ₩32,111 | ₩32,245 | +0.42% | 1.8천 |
|---|
| 2025.12.03 | ₩32,701 | ₩32,701 | ₩32,084 | ₩32,205 | -1.52% | 2.3천 |
|---|
| 2025.12.02 | ₩32,433 | ₩32,594 | ₩32,379 | ₩32,500 | +0.21% | 2.9천 |
|---|
| 2025.12.01 | ₩32,406 | ₩32,406 | ₩32,004 | ₩32,318 | -0.27% | 1.8만 |
|---|
| 2025.11.28 | ₩31,950 | ₩32,358 | ₩31,950 | ₩32,358 | +1.28% | 2.3천 |
|---|
| 2025.11.26 | ₩32,513 | ₩32,513 | ₩32,004 | ₩32,175 | -1.04% | 6.9천 |
|---|
| 2025.11.25 | ₩33,533 | ₩33,533 | ₩32,567 | ₩32,814 | -2.14% | 6.4천 |
|---|
| 2025.11.24 | ₩33,157 | ₩33,589 | ₩33,157 | ₩33,586 | +1.29% | 2.8천 |
|---|
| 2025.11.21 | ₩34,552 | ₩34,552 | ₩33,077 | ₩33,383 | -3.39% | 2.5만 |
|---|
| 2025.11.20 | ₩33,667 | ₩34,439 | ₩33,667 | ₩34,439 | +2.29% | 2.4만 |
|---|
| 2025.11.19 | ₩33,801 | ₩34,123 | ₩33,721 | ₩33,975 | +0.52% | 1.3천 |
|---|
| 2025.11.18 | ₩34,123 | ₩34,901 | ₩33,533 | ₩33,801 | -0.94% | 8.4천 |
|---|
| 2025.11.17 | ₩33,881 | ₩33,881 | ₩33,077 | ₩33,632 | -0.74% | 1.3만 |
|---|
| 2025.11.14 | ₩33,117 | ₩33,117 | ₩33,023 | ₩33,050 | -0.20% | 5.5천 |
|---|
| 2025.11.13 | ₩32,433 | ₩32,816 | ₩32,406 | ₩32,816 | +1.18% | 600 |
|---|
| 2025.11.12 | ₩32,647 | ₩32,650 | ₩32,594 | ₩32,650 | +0.01% | 650 |
|---|
| 2025.11.11 | ₩32,647 | ₩32,945 | ₩32,647 | ₩32,841 | +0.59% | 7.5천 |
|---|
| 2025.11.10 | ₩32,701 | ₩33,264 | ₩32,701 | ₩33,023 | +0.98% | 7.4천 |
|---|
| 2025.11.07 | ₩33,774 | ₩33,774 | ₩33,023 | ₩33,023 | -2.22% | 3.9천 |
|---|
| 2025.11.06 | ₩33,450 | ₩33,667 | ₩33,291 | ₩33,493 | +0.13% | 6.2천 |
|---|
| 2025.11.05 | ₩32,728 | ₩32,760 | ₩32,379 | ₩32,760 | +0.10% | 1.8만 |
|---|
| 2025.11.04 | ₩33,104 | ₩33,291 | ₩32,935 | ₩33,050 | -0.16% | 8.7천 |
|---|
| 2025.11.03 | ₩33,238 | ₩33,238 | ₩32,943 | ₩32,943 | -0.89% | 1.1천 |
|---|
| 2025.10.31 | ₩33,479 | ₩33,479 | ₩32,889 | ₩32,889 | -1.76% | 800 |
|---|
| 2025.10.30 | ₩32,411 | ₩32,830 | ₩32,411 | ₩32,830 | +1.29% | 5.2천 |
|---|
| 2025.10.29 | ₩31,762 | ₩32,138 | ₩31,709 | ₩32,087 | +1.02% | 800 |
|---|
| 2025.10.28 | ₩31,118 | ₩31,312 | ₩31,118 | ₩31,312 | +0.62% | 7천 |
|---|
| 2025.10.27 | ₩31,226 | ₩31,309 | ₩31,172 | ₩31,172 | -0.17% | 400 |
|---|
| 2025.10.24 | ₩31,199 | ₩31,470 | ₩31,199 | ₩31,470 | +0.87% | 1천 |
|---|
| 2025.10.23 | ₩31,226 | ₩31,413 | ₩31,226 | ₩31,247 | +0.07% | 300 |
|---|
| 2025.10.22 | ₩31,038 | ₩31,266 | ₩31,038 | ₩31,266 | +0.73% | 2.2천 |
|---|
| 2025.10.21 | ₩31,065 | ₩31,148 | ₩31,065 | ₩31,148 | +0.27% | 350 |
|---|
| 2025.10.20 | ₩31,167 | ₩31,253 | ₩31,145 | ₩31,215 | +0.15% | 750 |
|---|
| 2025.10.17 | ₩31,279 | ₩31,306 | ₩31,145 | ₩31,185 | -0.30% | 3.5천 |
|---|
| 2025.10.16 | ₩31,011 | ₩31,373 | ₩31,011 | ₩31,346 | +1.08% | 450 |
|---|
| 2025.10.15 | ₩30,689 | ₩30,979 | ₩30,689 | ₩30,979 | +0.94% | 250 |
|---|
| 2025.10.14 | ₩31,204 | ₩31,253 | ₩30,984 | ₩31,008 | -0.63% | 1.3천 |
|---|
| 2025.10.13 | ₩32,138 | ₩32,460 | ₩31,682 | ₩31,682 | -1.42% | 4.2천 |
|---|
| 2025.10.10 | ₩32,057 | ₩32,650 | ₩31,977 | ₩32,650 | +1.85% | 450 |
|---|