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 | ₩32,626 | ₩32,626 | ₩32,507 | ₩32,507 | -0.37% | 500 |
| 2026.10.08 | ₩32,760 | ₩32,895 | ₩32,506 | ₩32,506 | -0.78% | 900 |
| 2026.10.07 | ₩32,939 | ₩32,939 | ₩32,939 | ₩32,939 | 0.00% | 100 |
| 2026.10.06 | ₩32,865 | ₩32,865 | ₩32,865 | ₩32,865 | 0.00% | 200 |
| 2026.10.05 | ₩33,337 | ₩33,525 | ₩33,186 | ₩33,186 | -0.45% | 4.6천 |
| 2026.10.02 | ₩32,720 | ₩33,261 | ₩32,720 | ₩33,261 | +1.65% | 2.2천 |
| 2026.10.01 | ₩33,218 | ₩33,218 | ₩33,218 | ₩33,218 | 0.00% | 300 |
| 2026.09.30 | ₩33,242 | ₩33,249 | ₩33,242 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,249 |
| +0.02% |
| 600 |
| 2026.09.29 | ₩33,123 | ₩33,163 | ₩33,002 | ₩33,013 | -0.33% | 1.3천 |
|---|
| 2026.09.28 | ₩33,029 | ₩33,029 | ₩32,856 | ₩32,856 | -0.52% | 1.7천 |
|---|
| 2026.09.25 | ₩33,190 | ₩33,215 | ₩32,995 | ₩32,995 | -0.59% | 1.2천 |
|---|
| 2026.09.24 | ₩33,270 | ₩33,270 | ₩33,127 | ₩33,127 | -0.43% | 200 |
|---|
| 2026.09.23 | ₩32,988 | ₩33,226 | ₩32,988 | ₩33,226 | +0.72% | 300 |
|---|
| 2026.09.22 | ₩33,458 | ₩33,458 | ₩32,995 | ₩32,995 | -1.38% | 1.1천 |
|---|
| 2026.09.21 | ₩33,404 | ₩33,638 | ₩33,243 | ₩33,490 | +0.26% | 1.5천 |
|---|
| 2026.09.18 | ₩33,351 | ₩33,565 | ₩33,351 | ₩33,565 | +0.64% | 400 |
|---|
| 2026.09.17 | ₩33,378 | ₩33,378 | ₩33,203 | ₩33,288 | -0.27% | 1.2천 |
|---|
| 2026.09.16 | ₩33,123 | ₩33,414 | ₩33,123 | ₩33,414 | +0.88% | 400 |
|---|
| 2026.09.15 | ₩33,002 | ₩33,320 | ₩33,002 | ₩33,320 | +0.96% | 500 |
|---|
| 2026.09.14 | ₩32,519 | ₩32,544 | ₩32,519 | ₩32,536 | +0.05% | 600 |
|---|
| 2026.09.11 | ₩32,893 | ₩32,893 | ₩32,893 | ₩32,893 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩33,414 | ₩33,414 | ₩33,414 | ₩33,414 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩33,246 | ₩33,246 | ₩33,246 | ₩33,246 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩32,927 | ₩32,927 | ₩32,927 | ₩32,927 | 0.00% | 200 |
|---|
| 2026.09.04 | ₩32,163 | ₩32,163 | ₩32,163 | ₩32,163 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩32,538 | ₩32,538 | ₩32,538 | ₩32,538 | 0.00% | 200 |
|---|
| 2026.09.02 | ₩32,692 | ₩32,692 | ₩32,692 | ₩32,692 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩32,874 | ₩32,874 | ₩32,767 | ₩32,767 | -0.33% | 200 |
|---|
| 2026.08.31 | ₩32,629 | ₩32,629 | ₩32,629 | ₩32,629 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩32,542 | ₩32,542 | ₩32,542 | ₩32,542 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩32,628 | ₩32,628 | ₩32,628 | ₩32,628 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩31,929 | ₩31,929 | ₩31,929 | ₩31,929 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩31,796 | ₩31,890 | ₩31,796 | ₩31,890 | +0.30% | 300 |
|---|
| 2026.08.24 | ₩31,212 | ₩31,212 | ₩31,212 | ₩31,212 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩31,835 | ₩31,835 | ₩31,738 | ₩31,738 | -0.30% | 1.2천 |
|---|
| 2026.08.20 | ₩32,311 | ₩32,311 | ₩32,243 | ₩32,243 | -0.21% | 400 |
|---|
| 2026.08.19 | ₩31,204 | ₩31,305 | ₩31,179 | ₩31,305 | +0.32% | 1.3천 |
|---|
| 2026.08.18 | ₩31,352 | ₩31,552 | ₩31,298 | ₩31,552 | +0.64% | 600 |
|---|
| 2026.08.17 | ₩31,701 | ₩31,706 | ₩31,701 | ₩31,706 | +0.02% | 200 |
|---|
| 2026.08.14 | ₩31,235 | ₩31,235 | ₩31,235 | ₩31,235 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩31,006 | ₩31,006 | ₩31,006 | ₩31,006 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩31,070 | ₩31,070 | ₩31,063 | ₩31,063 | -0.02% | 400 |
|---|
| 2026.08.11 | ₩30,886 | ₩30,886 | ₩30,886 | ₩30,886 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩30,614 | ₩30,614 | ₩30,614 | ₩30,614 | 0.00% | 300 |
|---|
| 2026.08.07 | ₩30,466 | ₩30,466 | ₩30,415 | ₩30,415 | -0.17% | 200 |
|---|
| 2026.08.06 | ₩30,735 | ₩30,735 | ₩30,735 | ₩30,735 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩30,835 | ₩30,835 | ₩30,744 | ₩30,744 | -0.30% | 600 |
|---|
| 2026.08.04 | ₩30,869 | ₩31,097 | ₩30,614 | ₩30,688 | -0.59% | 1만 |
|---|
| 2026.08.03 | ₩31,130 | ₩31,130 | ₩30,869 | ₩30,880 | -0.81% | 800 |
|---|
| 2026.07.31 | ₩31,660 | ₩31,660 | ₩31,589 | ₩31,589 | -0.22% | 200 |
|---|
| 2026.07.30 | ₩31,422 | ₩31,422 | ₩31,422 | ₩31,422 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩31,271 | ₩31,271 | ₩31,271 | ₩31,271 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩31,701 | ₩31,701 | ₩31,070 | ₩31,308 | -1.24% | 1.6천 |
|---|
| 2026.07.27 | ₩32,371 | ₩32,371 | ₩31,935 | ₩31,935 | -1.35% | 500 |
|---|
| 2026.07.24 | ₩32,895 | ₩32,982 | ₩32,814 | ₩32,822 | -0.22% | 3.3천 |
|---|
| 2026.07.23 | ₩33,137 | ₩33,329 | ₩33,137 | ₩33,329 | +0.58% | 800 |
|---|
| 2026.07.22 | ₩32,177 | ₩32,312 | ₩32,177 | ₩32,312 | +0.42% | 300 |
|---|
| 2026.07.21 | ₩32,225 | ₩32,275 | ₩32,225 | ₩32,275 | +0.15% | 600 |
|---|
| 2026.07.20 | ₩32,249 | ₩32,249 | ₩32,214 | ₩32,214 | -0.11% | 200 |
|---|
| 2026.07.17 | ₩31,473 | ₩32,075 | ₩31,473 | ₩32,075 | +1.91% | 3.8천 |
|---|
| 2026.07.16 | ₩32,076 | ₩32,076 | ₩31,863 | ₩31,863 | -0.66% | 600 |
|---|
| 2026.07.15 | ₩32,689 | ₩32,689 | ₩32,689 | ₩32,689 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩32,720 | ₩32,793 | ₩32,720 | ₩32,793 | +0.22% | 400 |
|---|
| 2026.07.13 | ₩32,345 | ₩32,652 | ₩32,345 | ₩32,539 | +0.60% | 1.9천 |
|---|
| 2026.07.10 | ₩32,331 | ₩32,506 | ₩32,304 | ₩32,362 | +0.10% | 5.8천 |
|---|
| 2026.07.09 | ₩32,962 | ₩32,988 | ₩32,830 | ₩32,830 | -0.40% | 900 |
|---|
| 2026.07.08 | ₩32,988 | ₩33,096 | ₩32,868 | ₩32,959 | -0.09% | 4.7천 |
|---|
| 2026.07.07 | ₩32,559 | ₩32,559 | ₩32,559 | ₩32,559 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩32,385 | ₩32,504 | ₩32,385 | ₩32,504 | +0.37% | 300 |
|---|
| 2026.07.02 | ₩31,819 | ₩31,819 | ₩31,819 | ₩31,819 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩32,025 | ₩32,025 | ₩32,025 | ₩32,025 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩32,224 | ₩32,224 | ₩32,076 | ₩32,076 | -0.46% | 1.2천 |
|---|
| 2026.06.29 | ₩31,446 | ₩32,036 | ₩31,446 | ₩32,027 | +1.85% | 900 |
|---|
| 2026.06.26 | ₩31,654 | ₩31,654 | ₩31,650 | ₩31,650 | -0.01% | 300 |
|---|
| 2026.06.25 | ₩31,620 | ₩32,197 | ₩31,620 | ₩32,159 | +1.71% | 600 |
|---|
| 2026.06.24 | ₩31,660 | ₩31,660 | ₩31,660 | ₩31,660 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩32,668 | ₩32,668 | ₩32,668 | ₩32,668 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩32,633 | ₩32,805 | ₩32,633 | ₩32,805 | +0.53% | 200 |
|---|
| 2026.06.18 | ₩32,345 | ₩32,532 | ₩32,345 | ₩32,465 | +0.37% | 900 |
|---|
| 2026.06.17 | ₩31,821 | ₩32,762 | ₩31,821 | ₩32,762 | +2.96% | 900 |
|---|
| 2026.06.16 | ₩31,634 | ₩31,943 | ₩31,634 | ₩31,943 | +0.98% | 1.4천 |
|---|
| 2026.06.15 | ₩31,164 | ₩31,942 | ₩31,164 | ₩31,872 | +2.27% | 3.2천 |
|---|
| 2026.06.12 | ₩31,513 | ₩31,565 | ₩31,513 | ₩31,565 | +0.17% | 600 |
|---|
| 2026.06.11 | ₩32,351 | ₩32,351 | ₩31,601 | ₩31,601 | -2.32% | 900 |
|---|
| 2026.06.10 | ₩32,707 | ₩32,707 | ₩32,177 | ₩32,276 | -1.32% | 1.9천 |
|---|
| 2026.06.09 | ₩32,472 | ₩32,472 | ₩32,425 | ₩32,451 | -0.07% | 600 |
|---|
| 2026.06.08 | ₩32,988 | ₩32,988 | ₩32,613 | ₩32,817 | -0.52% | 1.9천 |
|---|
| 2026.06.05 | ₩32,935 | ₩33,056 | ₩32,935 | ₩33,023 | +0.27% | 1.4천 |
|---|
| 2026.06.04 | ₩32,895 | ₩33,243 | ₩32,774 | ₩33,186 | +0.88% | 1.7천 |
|---|
| 2026.06.03 | ₩32,895 | ₩33,029 | ₩32,895 | ₩32,897 | +0.01% | 1.1천 |
|---|
| 2026.06.02 | ₩32,962 | ₩33,001 | ₩32,888 | ₩33,001 | +0.12% | 700 |
|---|
| 2026.06.01 | ₩32,908 | ₩32,908 | ₩32,693 | ₩32,693 | -0.65% | 1.5천 |
|---|
| 2026.05.29 | ₩32,171 | ₩32,287 | ₩32,171 | ₩32,287 | +0.36% | 1천 |
|---|
| 2026.05.28 | ₩32,016 | ₩32,129 | ₩31,821 | ₩31,899 | -0.36% | 9.7천 |
|---|
| 2026.05.27 | ₩32,224 | ₩32,506 | ₩32,090 | ₩32,500 | +0.86% | 8.6천 |
|---|
| 2026.05.26 | ₩32,747 | ₩32,962 | ₩32,653 | ₩32,787 | +0.12% | 4.4천 |
|---|
| 2026.05.22 | ₩32,599 | ₩32,787 | ₩32,519 | ₩32,562 | -0.12% | 5.6천 |
|---|
| 2026.05.21 | ₩33,002 | ₩33,136 | ₩32,546 | ₩32,669 | -1.01% | 2.4천 |
|---|
| 2026.05.20 | ₩33,619 | ₩33,619 | ₩32,819 | ₩32,889 | -2.17% | 750 |
|---|
| 2026.05.19 | ₩33,458 | ₩33,458 | ₩33,066 | ₩33,318 | -0.42% | 4.5천 |
|---|
| 2026.05.18 | ₩33,874 | ₩33,874 | ₩33,404 | ₩33,458 | -1.23% | 800 |
|---|
| 2026.05.15 | ₩33,619 | ₩33,882 | ₩33,619 | ₩33,844 | +0.67% | 2.6천 |
|---|
| 2026.05.14 | ₩33,485 | ₩33,485 | ₩33,203 | ₩33,378 | -0.32% | 4천 |
|---|
| 2026.05.13 | ₩33,458 | ₩33,914 | ₩33,431 | ₩33,675 | +0.65% | 6.5천 |
|---|
| 2026.05.12 | ₩33,458 | ₩33,874 | ₩33,270 | ₩33,383 | -0.22% | 5.6천 |
|---|
| 2026.05.11 | ₩32,720 | ₩33,485 | ₩32,720 | ₩33,423 | +2.15% | 8천 |
|---|
| 2026.05.08 | ₩32,090 | ₩32,237 | ₩32,039 | ₩32,170 | +0.25% | 2.4천 |
|---|
| 2026.05.07 | ₩31,929 | ₩32,382 | ₩31,929 | ₩32,143 | +0.67% | 2.2천 |
|---|
| 2026.05.06 | ₩31,446 | ₩31,821 | ₩31,446 | ₩31,821 | +1.19% | 3.7천 |
|---|
| 2026.05.05 | ₩32,036 | ₩32,385 | ₩32,036 | ₩32,358 | +1.01% | 3.7천 |
|---|
| 2026.05.04 | ₩32,116 | ₩32,331 | ₩32,116 | ₩32,312 | +0.61% | 750 |
|---|
| 2026.05.01 | ₩31,231 | ₩31,634 | ₩31,231 | ₩31,634 | +1.29% | 650 |
|---|
| 2026.04.30 | ₩31,929 | ₩31,929 | ₩31,207 | ₩31,312 | -1.93% | 1.6만 |
|---|
| 2026.04.29 | ₩32,036 | ₩32,385 | ₩32,036 | ₩32,385 | +1.09% | 2.2천 |
|---|
| 2026.04.28 | ₩31,365 | ₩31,929 | ₩31,365 | ₩31,821 | +1.45% | 5.1천 |
|---|
| 2026.04.27 | ₩31,204 | ₩31,553 | ₩31,204 | ₩31,553 | +1.12% | 300 |
|---|
| 2026.04.24 | ₩31,258 | ₩31,258 | ₩31,177 | ₩31,177 | -0.26% | 250 |
|---|
| 2026.04.23 | ₩30,963 | ₩31,285 | ₩30,936 | ₩30,936 | -0.09% | 550 |
|---|
| 2026.04.22 | ₩30,802 | ₩30,909 | ₩30,802 | ₩30,853 | +0.17% | 400 |
|---|
| 2026.04.21 | ₩30,292 | ₩30,694 | ₩30,292 | ₩30,694 | +1.33% | 500 |
|---|
| 2026.04.20 | ₩30,426 | ₩30,748 | ₩30,407 | ₩30,407 | -0.06% | 1.4만 |
|---|
| 2026.04.17 | ₩30,590 | ₩30,721 | ₩30,533 | ₩30,609 | +0.06% | 1.4천 |
|---|
| 2026.04.16 | ₩31,446 | ₩31,553 | ₩31,338 | ₩31,456 | +0.03% | 2.4천 |
|---|
| 2026.04.15 | ₩31,502 | ₩31,526 | ₩31,365 | ₩31,440 | -0.20% | 950 |
|---|
| 2026.04.14 | ₩31,419 | ₩31,446 | ₩31,392 | ₩31,392 | -0.09% | 500 |
|---|
| 2026.04.13 | ₩31,902 | ₩31,902 | ₩31,419 | ₩31,446 | -1.43% | 2.8천 |
|---|
| 2026.04.10 | ₩31,285 | ₩31,660 | ₩31,285 | ₩31,585 | +0.96% | 1.7천 |
|---|
| 2026.04.09 | ₩31,338 | ₩31,438 | ₩31,016 | ₩31,035 | -0.97% | 1.2천 |
|---|
| 2026.04.08 | ₩32,143 | ₩32,143 | ₩31,043 | ₩31,223 | -2.86% | 2.5천 |
|---|
| 2026.04.07 | ₩31,701 | ₩32,116 | ₩31,701 | ₩31,918 | +0.69% | 3.3천 |
|---|
| 2026.04.06 | ₩31,821 | ₩31,821 | ₩31,545 | ₩31,545 | -0.87% | 450 |
|---|
| 2026.04.02 | ₩32,304 | ₩32,331 | ₩31,794 | ₩31,821 | -1.50% | 5.8천 |
|---|
| 2026.04.01 | ₩31,526 | ₩31,781 | ₩31,526 | ₩31,770 | +0.77% | 4.1천 |
|---|
| 2026.03.31 | ₩31,902 | ₩32,331 | ₩31,821 | ₩31,862 | -0.13% | 4.9천 |
|---|
| 2026.03.30 | ₩32,465 | ₩32,465 | ₩32,197 | ₩32,385 | -0.25% | 5.4천 |
|---|
| 2026.03.27 | ₩32,130 | ₩32,479 | ₩32,130 | ₩32,479 | +1.09% | 650 |
|---|
| 2026.03.26 | ₩32,036 | ₩32,178 | ₩31,794 | ₩32,178 | +0.44% | 4.7천 |
|---|
| 2026.03.25 | ₩32,277 | ₩32,277 | ₩32,130 | ₩32,130 | -0.46% | 650 |
|---|
| 2026.03.24 | ₩32,385 | ₩32,484 | ₩32,345 | ₩32,484 | +0.31% | 450 |
|---|
| 2026.03.23 | ₩31,660 | ₩32,412 | ₩31,660 | ₩32,412 | +2.37% | 8.7천 |
|---|
| 2026.03.20 | ₩32,479 | ₩32,720 | ₩32,479 | ₩32,666 | +0.58% | 950 |
|---|
| 2026.03.19 | ₩32,277 | ₩32,438 | ₩32,116 | ₩32,162 | -0.36% | 2.9천 |
|---|
| 2026.03.18 | ₩32,009 | ₩32,551 | ₩32,009 | ₩32,551 | +1.69% | 600 |
|---|
| 2026.03.17 | ₩31,392 | ₩31,886 | ₩31,392 | ₩31,886 | +1.57% | 1.1천 |
|---|
| 2026.03.16 | ₩31,566 | ₩31,620 | ₩31,365 | ₩31,620 | +0.17% | 1.8천 |
|---|
| 2026.03.13 | ₩31,553 | ₩31,588 | ₩31,553 | ₩31,588 | +0.11% | 150 |
|---|
| 2026.03.12 | ₩31,875 | ₩31,875 | ₩31,365 | ₩31,709 | -0.52% | 1.1천 |
|---|
| 2026.03.11 | ₩31,473 | ₩31,634 | ₩31,446 | ₩31,591 | +0.38% | 2.1천 |
|---|
| 2026.03.10 | ₩31,338 | ₩31,338 | ₩31,204 | ₩31,333 | -0.02% | 350 |
|---|
| 2026.03.09 | ₩31,982 | ₩32,036 | ₩31,258 | ₩31,258 | -2.27% | 2.5천 |
|---|
| 2026.03.06 | ₩31,389 | ₩31,389 | ₩31,151 | ₩31,151 | -0.76% | 1천 |
|---|
| 2026.03.05 | ₩31,038 | ₩31,097 | ₩30,823 | ₩30,823 | -0.69% | 1.1천 |
|---|
| 2026.03.04 | ₩30,359 | ₩30,372 | ₩30,319 | ₩30,372 | +0.04% | 700 |
|---|
| 2026.03.03 | ₩30,837 | ₩30,882 | ₩30,372 | ₩30,391 | -1.44% | 2.6천 |
|---|
| 2026.03.02 | ₩30,158 | ₩30,265 | ₩30,158 | ₩30,211 | +0.18% | 1.6천 |
|---|
| 2026.02.27 | ₩30,000 | ₩30,000 | ₩30,000 | ₩30,000 | 0.00% | 150 |
|---|
| 2026.02.26 | ₩29,635 | ₩29,983 | ₩29,635 | ₩29,943 | +1.04% | 600 |
|---|
| 2026.02.25 | ₩29,991 | ₩30,059 | ₩29,991 | ₩30,008 | +0.05% | 500 |
|---|
| 2026.02.24 | ₩29,624 | ₩29,624 | ₩29,541 | ₩29,541 | -0.28% | 550 |
|---|
| 2026.02.23 | ₩29,755 | ₩30,131 | ₩29,621 | ₩29,688 | -0.23% | 1.9천 |
|---|
| 2026.02.20 | ₩29,755 | ₩29,943 | ₩29,479 | ₩29,479 | -0.93% | 1.7천 |
|---|
| 2026.02.19 | ₩29,648 | ₩29,675 | ₩29,594 | ₩29,594 | -0.18% | 1.1만 |
|---|
| 2026.02.18 | ₩29,407 | ₩29,568 | ₩29,407 | ₩29,492 | +0.29% | 1.7천 |
|---|
| 2026.02.17 | ₩29,624 | ₩29,702 | ₩29,433 | ₩29,433 | -0.64% | 1.1만 |
|---|
| 2026.02.13 | ₩29,259 | ₩29,380 | ₩29,219 | ₩29,353 | +0.32% | 5천 |
|---|
| 2026.02.12 | ₩29,594 | ₩29,822 | ₩29,594 | ₩29,822 | +0.77% | 150 |
|---|
| 2026.02.11 | ₩30,077 | ₩30,077 | ₩29,780 | ₩29,780 | -0.99% | 550 |
|---|
| 2026.02.10 | ₩29,782 | ₩30,008 | ₩29,715 | ₩30,008 | +0.76% | 400 |
|---|
| 2026.02.09 | ₩29,517 | ₩29,621 | ₩29,514 | ₩29,538 | +0.07% | 1.1천 |
|---|
| 2026.02.06 | ₩29,890 | ₩29,890 | ₩29,498 | ₩29,541 | -1.17% | 1.1천 |
|---|
| 2026.02.05 | ₩29,729 | ₩30,346 | ₩29,648 | ₩30,287 | +1.88% | 2.2만 |
|---|
| 2026.02.04 | ₩30,185 | ₩30,185 | ₩29,809 | ₩29,940 | -0.81% | 1.2천 |
|---|
| 2026.02.03 | ₩30,399 | ₩30,466 | ₩30,386 | ₩30,399 | 0.00% | 1.9천 |
|---|
| 2026.02.02 | ₩30,426 | ₩30,748 | ₩30,426 | ₩30,721 | +0.97% | 800 |
|---|
| 2026.01.30 | ₩31,312 | ₩31,446 | ₩31,167 | ₩31,167 | -0.46% | 500 |
|---|
| 2026.01.29 | ₩31,446 | ₩31,446 | ₩31,177 | ₩31,392 | -0.17% | 2.2천 |
|---|
| 2026.01.28 | ₩30,882 | ₩31,151 | ₩30,882 | ₩31,151 | +0.87% | 1.6천 |
|---|
| 2026.01.27 | ₩30,963 | ₩31,016 | ₩30,839 | ₩30,839 | -0.40% | 450 |
|---|
| 2026.01.26 | ₩30,319 | ₩30,614 | ₩30,319 | ₩30,592 | +0.90% | 750 |
|---|
| 2026.01.23 | ₩30,480 | ₩30,668 | ₩30,399 | ₩30,466 | -0.04% | 2.3천 |
|---|
| 2026.01.22 | ₩29,970 | ₩30,496 | ₩29,970 | ₩30,477 | +1.69% | 850 |
|---|
| 2026.01.21 | ₩30,241 | ₩30,442 | ₩30,233 | ₩30,233 | -0.03% | 1.4천 |
|---|
| 2026.01.20 | ₩30,668 | ₩30,855 | ₩30,641 | ₩30,756 | +0.29% | 950 |
|---|
| 2026.01.16 | ₩30,346 | ₩30,399 | ₩30,238 | ₩30,292 | -0.18% | 8.6천 |
|---|
| 2026.01.15 | ₩30,265 | ₩30,268 | ₩30,211 | ₩30,268 | +0.01% | 900 |
|---|
| 2026.01.14 | ₩30,507 | ₩30,630 | ₩30,480 | ₩30,630 | +0.40% | 2.1천 |
|---|
| 2026.01.13 | ₩30,453 | ₩30,692 | ₩30,426 | ₩30,453 | 0.00% | 2천 |
|---|
| 2026.01.12 | ₩30,939 | ₩30,939 | ₩30,533 | ₩30,627 | -1.01% | 6.3천 |
|---|
| 2026.01.09 | ₩31,043 | ₩31,325 | ₩30,963 | ₩31,003 | -0.13% | 1.8천 |
|---|
| 2026.01.08 | ₩31,357 | ₩31,357 | ₩31,043 | ₩31,234 | -0.39% | 650 |
|---|
| 2026.01.07 | ₩31,634 | ₩31,776 | ₩31,634 | ₩31,776 | +0.45% | 450 |
|---|
| 2026.01.06 | ₩31,727 | ₩31,727 | ₩31,220 | ₩31,338 | -1.23% | 2.5천 |
|---|
| 2026.01.05 | ₩32,116 | ₩32,143 | ₩31,929 | ₩32,009 | -0.33% | 1.5천 |
|---|
| 2026.01.02 | ₩29,809 | ₩32,626 | ₩29,809 | ₩32,318 | +8.42% | 2.6천 |
|---|
| 2025.12.31 | ₩32,653 | ₩32,736 | ₩32,626 | ₩32,736 | +0.25% | 2.8천 |
|---|
| 2025.12.30 | ₩32,465 | ₩32,573 | ₩32,412 | ₩32,573 | +0.33% | 3.8천 |
|---|
| 2025.12.29 | ₩32,197 | ₩32,401 | ₩32,143 | ₩32,401 | +0.63% | 2.1천 |
|---|
| 2025.12.26 | ₩32,116 | ₩32,197 | ₩32,063 | ₩32,116 | 0.00% | 7.6천 |
|---|
| 2025.12.24 | ₩32,707 | ₩32,707 | ₩32,143 | ₩32,143 | -1.72% | 3.9천 |
|---|
| 2025.12.23 | ₩32,787 | ₩32,854 | ₩32,787 | ₩32,817 | +0.09% | 2.1천 |
|---|
| 2025.12.22 | ₩32,479 | ₩32,680 | ₩32,479 | ₩32,650 | +0.53% | 2.8천 |
|---|
| 2025.12.19 | ₩32,468 | ₩32,573 | ₩32,468 | ₩32,546 | +0.24% | 200 |
|---|
| 2025.12.18 | ₩32,063 | ₩32,387 | ₩32,036 | ₩32,387 | +1.01% | 450 |
|---|
| 2025.12.17 | ₩32,358 | ₩32,358 | ₩32,288 | ₩32,331 | -0.08% | 600 |
|---|
| 2025.12.16 | ₩32,277 | ₩32,438 | ₩32,143 | ₩32,438 | +0.50% | 300 |
|---|
| 2025.12.15 | ₩31,950 | ₩32,143 | ₩31,950 | ₩32,103 | +0.48% | 2.1천 |
|---|
| 2025.12.12 | ₩31,786 | ₩32,063 | ₩31,786 | ₩32,063 | +0.87% | 950 |
|---|
| 2025.12.11 | ₩31,821 | ₩31,902 | ₩31,741 | ₩31,851 | +0.09% | 1.6천 |
|---|
| 2025.12.10 | ₩32,304 | ₩32,438 | ₩32,143 | ₩32,143 | -0.50% | 750 |
|---|
| 2025.12.09 | ₩32,304 | ₩32,412 | ₩32,304 | ₩32,412 | +0.33% | 2.2천 |
|---|
| 2025.12.08 | ₩32,116 | ₩32,261 | ₩32,036 | ₩32,261 | +0.45% | 950 |
|---|
| 2025.12.05 | ₩32,143 | ₩32,143 | ₩31,625 | ₩31,926 | -0.68% | 2.2만 |
|---|
| 2025.12.04 | ₩32,116 | ₩32,358 | ₩32,116 | ₩32,251 | +0.42% | 1.8천 |
|---|
| 2025.12.03 | ₩32,707 | ₩32,707 | ₩32,090 | ₩32,210 | -1.52% | 2.3천 |
|---|
| 2025.12.02 | ₩32,438 | ₩32,599 | ₩32,385 | ₩32,506 | +0.21% | 2.9천 |
|---|
| 2025.12.01 | ₩32,412 | ₩32,412 | ₩32,009 | ₩32,323 | -0.27% | 1.8만 |
|---|
| 2025.11.28 | ₩31,955 | ₩32,363 | ₩31,955 | ₩32,363 | +1.28% | 2.3천 |
|---|
| 2025.11.26 | ₩32,519 | ₩32,519 | ₩32,009 | ₩32,181 | -1.04% | 6.9천 |
|---|
| 2025.11.25 | ₩33,539 | ₩33,539 | ₩32,573 | ₩32,819 | -2.14% | 6.4천 |
|---|
| 2025.11.24 | ₩33,163 | ₩33,595 | ₩33,163 | ₩33,592 | +1.29% | 2.8천 |
|---|
| 2025.11.21 | ₩34,558 | ₩34,558 | ₩33,082 | ₩33,388 | -3.39% | 2.5만 |
|---|
| 2025.11.20 | ₩33,673 | ₩34,445 | ₩33,673 | ₩34,445 | +2.29% | 2.4만 |
|---|
| 2025.11.19 | ₩33,807 | ₩34,129 | ₩33,726 | ₩33,981 | +0.52% | 1.3천 |
|---|
| 2025.11.18 | ₩34,129 | ₩34,907 | ₩33,539 | ₩33,807 | -0.94% | 8.4천 |
|---|
| 2025.11.17 | ₩33,887 | ₩33,887 | ₩33,082 | ₩33,638 | -0.74% | 1.3만 |
|---|
| 2025.11.14 | ₩33,123 | ₩33,123 | ₩33,029 | ₩33,056 | -0.20% | 5.5천 |
|---|
| 2025.11.13 | ₩32,438 | ₩32,822 | ₩32,412 | ₩32,822 | +1.18% | 600 |
|---|
| 2025.11.12 | ₩32,653 | ₩32,656 | ₩32,599 | ₩32,656 | +0.01% | 650 |
|---|
| 2025.11.11 | ₩32,653 | ₩32,951 | ₩32,653 | ₩32,846 | +0.59% | 7.5천 |
|---|
| 2025.11.10 | ₩32,707 | ₩33,270 | ₩32,707 | ₩33,029 | +0.98% | 7.4천 |
|---|
| 2025.11.07 | ₩33,780 | ₩33,780 | ₩33,029 | ₩33,029 | -2.22% | 3.9천 |
|---|
| 2025.11.06 | ₩33,455 | ₩33,673 | ₩33,297 | ₩33,498 | +0.13% | 6.2천 |
|---|
| 2025.11.05 | ₩32,734 | ₩32,766 | ₩32,385 | ₩32,766 | +0.10% | 1.8만 |
|---|
| 2025.11.04 | ₩33,109 | ₩33,297 | ₩32,940 | ₩33,056 | -0.16% | 8.7천 |
|---|
| 2025.11.03 | ₩33,243 | ₩33,243 | ₩32,948 | ₩32,948 | -0.89% | 1.1천 |
|---|
| 2025.10.31 | ₩33,485 | ₩33,485 | ₩32,895 | ₩32,895 | -1.76% | 800 |
|---|
| 2025.10.30 | ₩32,417 | ₩32,836 | ₩32,417 | ₩32,836 | +1.29% | 5.2천 |
|---|
| 2025.10.29 | ₩31,768 | ₩32,143 | ₩31,714 | ₩32,092 | +1.02% | 800 |
|---|
| 2025.10.28 | ₩31,124 | ₩31,317 | ₩31,124 | ₩31,317 | +0.62% | 7천 |
|---|
| 2025.10.27 | ₩31,231 | ₩31,314 | ₩31,177 | ₩31,177 | -0.17% | 400 |
|---|
| 2025.10.24 | ₩31,204 | ₩31,475 | ₩31,204 | ₩31,475 | +0.87% | 1천 |
|---|
| 2025.10.23 | ₩31,231 | ₩31,419 | ₩31,231 | ₩31,253 | +0.07% | 300 |
|---|
| 2025.10.22 | ₩31,043 | ₩31,271 | ₩31,043 | ₩31,271 | +0.73% | 2.2천 |
|---|
| 2025.10.21 | ₩31,070 | ₩31,153 | ₩31,070 | ₩31,153 | +0.27% | 350 |
|---|
| 2025.10.20 | ₩31,172 | ₩31,258 | ₩31,151 | ₩31,220 | +0.15% | 750 |
|---|
| 2025.10.17 | ₩31,285 | ₩31,312 | ₩31,151 | ₩31,191 | -0.30% | 3.5천 |
|---|
| 2025.10.16 | ₩31,016 | ₩31,379 | ₩31,016 | ₩31,352 | +1.08% | 450 |
|---|
| 2025.10.15 | ₩30,694 | ₩30,984 | ₩30,694 | ₩30,984 | +0.94% | 250 |
|---|
| 2025.10.14 | ₩31,210 | ₩31,258 | ₩30,990 | ₩31,014 | -0.63% | 1.3천 |
|---|
| 2025.10.13 | ₩32,143 | ₩32,465 | ₩31,687 | ₩31,687 | -1.42% | 4.2천 |
|---|
| 2025.10.10 | ₩32,063 | ₩32,656 | ₩31,982 | ₩32,656 | +1.85% | 450 |
|---|