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 | ₩32,457 | ₩32,457 | ₩32,338 | ₩32,338 | -0.37% | 500 |
| 2026.10.08 | ₩32,590 | ₩32,724 | ₩32,337 | ₩32,337 | -0.78% | 900 |
| 2026.10.07 | ₩32,768 | ₩32,768 | ₩32,768 | ₩32,768 | 0.00% | 100 |
| 2026.10.06 | ₩32,695 | ₩32,695 | ₩32,695 | ₩32,695 | 0.00% | 200 |
| 2026.10.05 | ₩33,164 | ₩33,351 | ₩33,014 | ₩33,014 | -0.45% | 4.6천 |
| 2026.10.02 | ₩32,550 | ₩33,088 | ₩32,550 | ₩33,088 | +1.65% | 2.2천 |
| 2026.10.01 | ₩33,046 | ₩33,046 | ₩33,046 | ₩33,046 | 0.00% | 300 |
| 2026.09.30 | ₩33,070 | ₩33,076 | ₩33,070 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,076 |
| +0.02% |
| 600 |
| 2026.09.29 | ₩32,951 | ₩32,991 | ₩32,831 | ₩32,841 | -0.33% | 1.3천 |
|---|
| 2026.09.28 | ₩32,857 | ₩32,857 | ₩32,685 | ₩32,685 | -0.52% | 1.7천 |
|---|
| 2026.09.25 | ₩33,018 | ₩33,043 | ₩32,824 | ₩32,824 | -0.59% | 1.2천 |
|---|
| 2026.09.24 | ₩33,098 | ₩33,098 | ₩32,955 | ₩32,955 | -0.43% | 200 |
|---|
| 2026.09.23 | ₩32,817 | ₩33,054 | ₩32,817 | ₩33,054 | +0.72% | 300 |
|---|
| 2026.09.22 | ₩33,284 | ₩33,284 | ₩32,824 | ₩32,824 | -1.38% | 1.1천 |
|---|
| 2026.09.21 | ₩33,231 | ₩33,463 | ₩33,071 | ₩33,316 | +0.26% | 1.5천 |
|---|
| 2026.09.18 | ₩33,178 | ₩33,391 | ₩33,178 | ₩33,391 | +0.64% | 400 |
|---|
| 2026.09.17 | ₩33,204 | ₩33,204 | ₩33,031 | ₩33,115 | -0.27% | 1.2천 |
|---|
| 2026.09.16 | ₩32,951 | ₩33,240 | ₩32,951 | ₩33,240 | +0.88% | 400 |
|---|
| 2026.09.15 | ₩32,831 | ₩33,147 | ₩32,831 | ₩33,147 | +0.96% | 500 |
|---|
| 2026.09.14 | ₩32,350 | ₩32,376 | ₩32,350 | ₩32,368 | +0.05% | 600 |
|---|
| 2026.09.11 | ₩32,723 | ₩32,723 | ₩32,723 | ₩32,723 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩33,240 | ₩33,240 | ₩33,240 | ₩33,240 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩33,074 | ₩33,074 | ₩33,074 | ₩33,074 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩32,756 | ₩32,756 | ₩32,756 | ₩32,756 | 0.00% | 200 |
|---|
| 2026.09.04 | ₩31,997 | ₩31,997 | ₩31,997 | ₩31,997 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩32,369 | ₩32,369 | ₩32,369 | ₩32,369 | 0.00% | 200 |
|---|
| 2026.09.02 | ₩32,522 | ₩32,522 | ₩32,522 | ₩32,522 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩32,704 | ₩32,704 | ₩32,597 | ₩32,597 | -0.33% | 200 |
|---|
| 2026.08.31 | ₩32,460 | ₩32,460 | ₩32,460 | ₩32,460 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩32,373 | ₩32,373 | ₩32,373 | ₩32,373 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩32,458 | ₩32,458 | ₩32,458 | ₩32,458 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩31,763 | ₩31,763 | ₩31,763 | ₩31,763 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩31,631 | ₩31,724 | ₩31,631 | ₩31,724 | +0.30% | 300 |
|---|
| 2026.08.24 | ₩31,050 | ₩31,050 | ₩31,050 | ₩31,050 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩31,670 | ₩31,670 | ₩31,573 | ₩31,573 | -0.30% | 1.2천 |
|---|
| 2026.08.20 | ₩32,143 | ₩32,143 | ₩32,075 | ₩32,075 | -0.21% | 400 |
|---|
| 2026.08.19 | ₩31,042 | ₩31,142 | ₩31,017 | ₩31,142 | +0.32% | 1.3천 |
|---|
| 2026.08.18 | ₩31,189 | ₩31,388 | ₩31,136 | ₩31,388 | +0.64% | 600 |
|---|
| 2026.08.17 | ₩31,536 | ₩31,541 | ₩31,536 | ₩31,541 | +0.02% | 200 |
|---|
| 2026.08.14 | ₩31,073 | ₩31,073 | ₩31,073 | ₩31,073 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩30,845 | ₩30,845 | ₩30,845 | ₩30,845 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩30,909 | ₩30,909 | ₩30,902 | ₩30,902 | -0.02% | 400 |
|---|
| 2026.08.11 | ₩30,726 | ₩30,726 | ₩30,726 | ₩30,726 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩30,455 | ₩30,455 | ₩30,455 | ₩30,455 | 0.00% | 300 |
|---|
| 2026.08.07 | ₩30,308 | ₩30,308 | ₩30,258 | ₩30,258 | -0.17% | 200 |
|---|
| 2026.08.06 | ₩30,575 | ₩30,575 | ₩30,575 | ₩30,575 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩30,675 | ₩30,675 | ₩30,585 | ₩30,585 | -0.30% | 600 |
|---|
| 2026.08.04 | ₩30,709 | ₩30,936 | ₩30,455 | ₩30,529 | -0.59% | 1만 |
|---|
| 2026.08.03 | ₩30,969 | ₩30,969 | ₩30,709 | ₩30,719 | -0.81% | 800 |
|---|
| 2026.07.31 | ₩31,496 | ₩31,496 | ₩31,425 | ₩31,425 | -0.22% | 200 |
|---|
| 2026.07.30 | ₩31,259 | ₩31,259 | ₩31,259 | ₩31,259 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩31,109 | ₩31,109 | ₩31,109 | ₩31,109 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩31,536 | ₩31,536 | ₩30,909 | ₩31,145 | -1.24% | 1.6천 |
|---|
| 2026.07.27 | ₩32,203 | ₩32,203 | ₩31,770 | ₩31,770 | -1.35% | 500 |
|---|
| 2026.07.24 | ₩32,724 | ₩32,811 | ₩32,644 | ₩32,652 | -0.22% | 3.3천 |
|---|
| 2026.07.23 | ₩32,965 | ₩33,156 | ₩32,965 | ₩33,156 | +0.58% | 800 |
|---|
| 2026.07.22 | ₩32,010 | ₩32,145 | ₩32,010 | ₩32,145 | +0.42% | 300 |
|---|
| 2026.07.21 | ₩32,058 | ₩32,107 | ₩32,058 | ₩32,107 | +0.15% | 600 |
|---|
| 2026.07.20 | ₩32,082 | ₩32,082 | ₩32,047 | ₩32,047 | -0.11% | 200 |
|---|
| 2026.07.17 | ₩31,309 | ₩31,908 | ₩31,309 | ₩31,908 | +1.91% | 3.8천 |
|---|
| 2026.07.16 | ₩31,910 | ₩31,910 | ₩31,698 | ₩31,698 | -0.66% | 600 |
|---|
| 2026.07.15 | ₩32,520 | ₩32,520 | ₩32,520 | ₩32,520 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩32,550 | ₩32,622 | ₩32,550 | ₩32,622 | +0.22% | 400 |
|---|
| 2026.07.13 | ₩32,177 | ₩32,482 | ₩32,177 | ₩32,370 | +0.60% | 1.9천 |
|---|
| 2026.07.10 | ₩32,163 | ₩32,337 | ₩32,137 | ₩32,194 | +0.10% | 5.8천 |
|---|
| 2026.07.09 | ₩32,791 | ₩32,817 | ₩32,660 | ₩32,660 | -0.40% | 900 |
|---|
| 2026.07.08 | ₩32,817 | ₩32,924 | ₩32,697 | ₩32,788 | -0.09% | 4.7천 |
|---|
| 2026.07.07 | ₩32,390 | ₩32,390 | ₩32,390 | ₩32,390 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩32,217 | ₩32,336 | ₩32,217 | ₩32,336 | +0.37% | 300 |
|---|
| 2026.07.02 | ₩31,654 | ₩31,654 | ₩31,654 | ₩31,654 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩31,859 | ₩31,859 | ₩31,859 | ₩31,859 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩32,057 | ₩32,057 | ₩31,910 | ₩31,910 | -0.46% | 1.2천 |
|---|
| 2026.06.29 | ₩31,283 | ₩31,870 | ₩31,283 | ₩31,860 | +1.85% | 900 |
|---|
| 2026.06.26 | ₩31,489 | ₩31,489 | ₩31,485 | ₩31,485 | -0.01% | 300 |
|---|
| 2026.06.25 | ₩31,456 | ₩32,030 | ₩31,456 | ₩31,993 | +1.71% | 600 |
|---|
| 2026.06.24 | ₩31,496 | ₩31,496 | ₩31,496 | ₩31,496 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩32,498 | ₩32,498 | ₩32,498 | ₩32,498 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩32,464 | ₩32,634 | ₩32,464 | ₩32,634 | +0.53% | 200 |
|---|
| 2026.06.18 | ₩32,177 | ₩32,364 | ₩32,177 | ₩32,297 | +0.37% | 900 |
|---|
| 2026.06.17 | ₩31,656 | ₩32,592 | ₩31,656 | ₩32,592 | +2.96% | 900 |
|---|
| 2026.06.16 | ₩31,469 | ₩31,778 | ₩31,469 | ₩31,778 | +0.98% | 1.4천 |
|---|
| 2026.06.15 | ₩31,002 | ₩31,776 | ₩31,002 | ₩31,707 | +2.27% | 3.2천 |
|---|
| 2026.06.12 | ₩31,349 | ₩31,401 | ₩31,349 | ₩31,401 | +0.17% | 600 |
|---|
| 2026.06.11 | ₩32,183 | ₩32,183 | ₩31,437 | ₩31,437 | -2.32% | 900 |
|---|
| 2026.06.10 | ₩32,537 | ₩32,537 | ₩32,010 | ₩32,109 | -1.32% | 1.9천 |
|---|
| 2026.06.09 | ₩32,304 | ₩32,304 | ₩32,257 | ₩32,282 | -0.07% | 600 |
|---|
| 2026.06.08 | ₩32,817 | ₩32,817 | ₩32,444 | ₩32,646 | -0.52% | 1.9천 |
|---|
| 2026.06.05 | ₩32,764 | ₩32,884 | ₩32,764 | ₩32,852 | +0.27% | 1.4천 |
|---|
| 2026.06.04 | ₩32,724 | ₩33,071 | ₩32,604 | ₩33,014 | +0.88% | 1.7천 |
|---|
| 2026.06.03 | ₩32,724 | ₩32,857 | ₩32,724 | ₩32,727 | +0.01% | 1.1천 |
|---|
| 2026.06.02 | ₩32,791 | ₩32,829 | ₩32,717 | ₩32,829 | +0.12% | 700 |
|---|
| 2026.06.01 | ₩32,737 | ₩32,737 | ₩32,524 | ₩32,524 | -0.65% | 1.5천 |
|---|
| 2026.05.29 | ₩32,005 | ₩32,119 | ₩32,005 | ₩32,119 | +0.36% | 1천 |
|---|
| 2026.05.28 | ₩31,850 | ₩31,962 | ₩31,656 | ₩31,734 | -0.36% | 9.7천 |
|---|
| 2026.05.27 | ₩32,057 | ₩32,337 | ₩31,923 | ₩32,332 | +0.86% | 8.6천 |
|---|
| 2026.05.26 | ₩32,577 | ₩32,791 | ₩32,484 | ₩32,617 | +0.12% | 4.4천 |
|---|
| 2026.05.22 | ₩32,430 | ₩32,617 | ₩32,350 | ₩32,393 | -0.12% | 5.6천 |
|---|
| 2026.05.21 | ₩32,831 | ₩32,964 | ₩32,377 | ₩32,500 | -1.01% | 2.4천 |
|---|
| 2026.05.20 | ₩33,445 | ₩33,445 | ₩32,649 | ₩32,719 | -2.17% | 750 |
|---|
| 2026.05.19 | ₩33,284 | ₩33,284 | ₩32,895 | ₩33,146 | -0.42% | 4.5천 |
|---|
| 2026.05.18 | ₩33,698 | ₩33,698 | ₩33,231 | ₩33,284 | -1.23% | 800 |
|---|
| 2026.05.15 | ₩33,445 | ₩33,706 | ₩33,445 | ₩33,669 | +0.67% | 2.6천 |
|---|
| 2026.05.14 | ₩33,311 | ₩33,311 | ₩33,031 | ₩33,204 | -0.32% | 4천 |
|---|
| 2026.05.13 | ₩33,284 | ₩33,738 | ₩33,258 | ₩33,501 | +0.65% | 6.5천 |
|---|
| 2026.05.12 | ₩33,284 | ₩33,698 | ₩33,098 | ₩33,210 | -0.22% | 5.6천 |
|---|
| 2026.05.11 | ₩32,550 | ₩33,311 | ₩32,550 | ₩33,250 | +2.15% | 8천 |
|---|
| 2026.05.08 | ₩31,923 | ₩32,070 | ₩31,872 | ₩32,003 | +0.25% | 2.4천 |
|---|
| 2026.05.07 | ₩31,763 | ₩32,214 | ₩31,763 | ₩31,977 | +0.67% | 2.2천 |
|---|
| 2026.05.06 | ₩31,283 | ₩31,656 | ₩31,283 | ₩31,656 | +1.19% | 3.7천 |
|---|
| 2026.05.05 | ₩31,870 | ₩32,217 | ₩31,870 | ₩32,190 | +1.01% | 3.7천 |
|---|
| 2026.05.04 | ₩31,950 | ₩32,163 | ₩31,950 | ₩32,145 | +0.61% | 750 |
|---|
| 2026.05.01 | ₩31,069 | ₩31,469 | ₩31,069 | ₩31,469 | +1.29% | 650 |
|---|
| 2026.04.30 | ₩31,763 | ₩31,763 | ₩31,045 | ₩31,149 | -1.93% | 1.6만 |
|---|
| 2026.04.29 | ₩31,870 | ₩32,217 | ₩31,870 | ₩32,217 | +1.09% | 2.2천 |
|---|
| 2026.04.28 | ₩31,202 | ₩31,763 | ₩31,202 | ₩31,656 | +1.45% | 5.1천 |
|---|
| 2026.04.27 | ₩31,042 | ₩31,389 | ₩31,042 | ₩31,389 | +1.12% | 300 |
|---|
| 2026.04.24 | ₩31,096 | ₩31,096 | ₩31,016 | ₩31,016 | -0.26% | 250 |
|---|
| 2026.04.23 | ₩30,802 | ₩31,122 | ₩30,775 | ₩30,775 | -0.09% | 550 |
|---|
| 2026.04.22 | ₩30,642 | ₩30,749 | ₩30,642 | ₩30,693 | +0.17% | 400 |
|---|
| 2026.04.21 | ₩30,135 | ₩30,535 | ₩30,135 | ₩30,535 | +1.33% | 500 |
|---|
| 2026.04.20 | ₩30,268 | ₩30,589 | ₩30,250 | ₩30,250 | -0.06% | 1.4만 |
|---|
| 2026.04.17 | ₩30,431 | ₩30,562 | ₩30,375 | ₩30,450 | +0.06% | 1.4천 |
|---|
| 2026.04.16 | ₩31,283 | ₩31,389 | ₩31,176 | ₩31,293 | +0.03% | 2.4천 |
|---|
| 2026.04.15 | ₩31,339 | ₩31,363 | ₩31,202 | ₩31,277 | -0.20% | 950 |
|---|
| 2026.04.14 | ₩31,256 | ₩31,283 | ₩31,229 | ₩31,229 | -0.09% | 500 |
|---|
| 2026.04.13 | ₩31,736 | ₩31,736 | ₩31,256 | ₩31,283 | -1.43% | 2.8천 |
|---|
| 2026.04.10 | ₩31,122 | ₩31,496 | ₩31,122 | ₩31,421 | +0.96% | 1.7천 |
|---|
| 2026.04.09 | ₩31,176 | ₩31,275 | ₩30,855 | ₩30,874 | -0.97% | 1.2천 |
|---|
| 2026.04.08 | ₩31,977 | ₩31,977 | ₩30,882 | ₩31,061 | -2.86% | 2.5천 |
|---|
| 2026.04.07 | ₩31,536 | ₩31,950 | ₩31,536 | ₩31,752 | +0.69% | 3.3천 |
|---|
| 2026.04.06 | ₩31,656 | ₩31,656 | ₩31,381 | ₩31,381 | -0.87% | 450 |
|---|
| 2026.04.02 | ₩32,137 | ₩32,163 | ₩31,630 | ₩31,656 | -1.50% | 5.8천 |
|---|
| 2026.04.01 | ₩31,363 | ₩31,616 | ₩31,363 | ₩31,606 | +0.77% | 4.1천 |
|---|
| 2026.03.31 | ₩31,736 | ₩32,163 | ₩31,656 | ₩31,696 | -0.13% | 4.9천 |
|---|
| 2026.03.30 | ₩32,297 | ₩32,297 | ₩32,030 | ₩32,217 | -0.25% | 5.4천 |
|---|
| 2026.03.27 | ₩31,963 | ₩32,310 | ₩31,963 | ₩32,310 | +1.09% | 650 |
|---|
| 2026.03.26 | ₩31,870 | ₩32,011 | ₩31,630 | ₩32,011 | +0.44% | 4.7천 |
|---|
| 2026.03.25 | ₩32,110 | ₩32,110 | ₩31,963 | ₩31,963 | -0.46% | 650 |
|---|
| 2026.03.24 | ₩32,217 | ₩32,316 | ₩32,177 | ₩32,316 | +0.31% | 450 |
|---|
| 2026.03.23 | ₩31,496 | ₩32,243 | ₩31,496 | ₩32,243 | +2.37% | 8.7천 |
|---|
| 2026.03.20 | ₩32,310 | ₩32,550 | ₩32,310 | ₩32,497 | +0.58% | 950 |
|---|
| 2026.03.19 | ₩32,110 | ₩32,270 | ₩31,950 | ₩31,995 | -0.36% | 2.9천 |
|---|
| 2026.03.18 | ₩31,843 | ₩32,382 | ₩31,843 | ₩32,382 | +1.69% | 600 |
|---|
| 2026.03.17 | ₩31,229 | ₩31,720 | ₩31,229 | ₩31,720 | +1.57% | 1.1천 |
|---|
| 2026.03.16 | ₩31,403 | ₩31,456 | ₩31,202 | ₩31,456 | +0.17% | 1.8천 |
|---|
| 2026.03.13 | ₩31,389 | ₩31,424 | ₩31,389 | ₩31,424 | +0.11% | 150 |
|---|
| 2026.03.12 | ₩31,710 | ₩31,710 | ₩31,202 | ₩31,544 | -0.52% | 1.1천 |
|---|
| 2026.03.11 | ₩31,309 | ₩31,469 | ₩31,283 | ₩31,427 | +0.38% | 2.1천 |
|---|
| 2026.03.10 | ₩31,176 | ₩31,176 | ₩31,042 | ₩31,170 | -0.02% | 350 |
|---|
| 2026.03.09 | ₩31,816 | ₩31,870 | ₩31,096 | ₩31,096 | -2.27% | 2.5천 |
|---|
| 2026.03.06 | ₩31,227 | ₩31,227 | ₩30,989 | ₩30,989 | -0.76% | 1천 |
|---|
| 2026.03.05 | ₩30,877 | ₩30,936 | ₩30,663 | ₩30,663 | -0.69% | 1.1천 |
|---|
| 2026.03.04 | ₩30,202 | ₩30,215 | ₩30,162 | ₩30,215 | +0.04% | 700 |
|---|
| 2026.03.03 | ₩30,677 | ₩30,722 | ₩30,215 | ₩30,234 | -1.44% | 2.6천 |
|---|
| 2026.03.02 | ₩30,001 | ₩30,108 | ₩30,001 | ₩30,055 | +0.18% | 1.6천 |
|---|
| 2026.02.27 | ₩29,844 | ₩29,844 | ₩29,844 | ₩29,844 | 0.00% | 150 |
|---|
| 2026.02.26 | ₩29,481 | ₩29,828 | ₩29,481 | ₩29,788 | +1.04% | 600 |
|---|
| 2026.02.25 | ₩29,836 | ₩29,903 | ₩29,836 | ₩29,852 | +0.05% | 500 |
|---|
| 2026.02.24 | ₩29,470 | ₩29,470 | ₩29,387 | ₩29,387 | -0.28% | 550 |
|---|
| 2026.02.23 | ₩29,601 | ₩29,975 | ₩29,468 | ₩29,534 | -0.23% | 1.9천 |
|---|
| 2026.02.20 | ₩29,601 | ₩29,788 | ₩29,326 | ₩29,326 | -0.93% | 1.7천 |
|---|
| 2026.02.19 | ₩29,494 | ₩29,521 | ₩29,441 | ₩29,441 | -0.18% | 1.1만 |
|---|
| 2026.02.18 | ₩29,254 | ₩29,414 | ₩29,254 | ₩29,339 | +0.29% | 1.7천 |
|---|
| 2026.02.17 | ₩29,470 | ₩29,548 | ₩29,281 | ₩29,281 | -0.64% | 1.1만 |
|---|
| 2026.02.13 | ₩29,107 | ₩29,227 | ₩29,067 | ₩29,201 | +0.32% | 5천 |
|---|
| 2026.02.12 | ₩29,441 | ₩29,668 | ₩29,441 | ₩29,668 | +0.77% | 150 |
|---|
| 2026.02.11 | ₩29,921 | ₩29,921 | ₩29,625 | ₩29,625 | -0.99% | 550 |
|---|
| 2026.02.10 | ₩29,628 | ₩29,852 | ₩29,561 | ₩29,852 | +0.76% | 400 |
|---|
| 2026.02.09 | ₩29,363 | ₩29,468 | ₩29,361 | ₩29,385 | +0.07% | 1.1천 |
|---|
| 2026.02.06 | ₩29,734 | ₩29,734 | ₩29,345 | ₩29,387 | -1.17% | 1.1천 |
|---|
| 2026.02.05 | ₩29,574 | ₩30,188 | ₩29,494 | ₩30,129 | +1.88% | 2.2만 |
|---|
| 2026.02.04 | ₩30,028 | ₩30,028 | ₩29,654 | ₩29,785 | -0.81% | 1.2천 |
|---|
| 2026.02.03 | ₩30,242 | ₩30,308 | ₩30,228 | ₩30,242 | 0.00% | 1.9천 |
|---|
| 2026.02.02 | ₩30,268 | ₩30,589 | ₩30,268 | ₩30,562 | +0.97% | 800 |
|---|
| 2026.01.30 | ₩31,149 | ₩31,283 | ₩31,005 | ₩31,005 | -0.46% | 500 |
|---|
| 2026.01.29 | ₩31,283 | ₩31,283 | ₩31,016 | ₩31,229 | -0.17% | 2.2천 |
|---|
| 2026.01.28 | ₩30,722 | ₩30,989 | ₩30,722 | ₩30,989 | +0.87% | 1.6천 |
|---|
| 2026.01.27 | ₩30,802 | ₩30,855 | ₩30,679 | ₩30,679 | -0.40% | 450 |
|---|
| 2026.01.26 | ₩30,162 | ₩30,455 | ₩30,162 | ₩30,434 | +0.90% | 750 |
|---|
| 2026.01.23 | ₩30,322 | ₩30,508 | ₩30,242 | ₩30,308 | -0.04% | 2.3천 |
|---|
| 2026.01.22 | ₩29,815 | ₩30,338 | ₩29,815 | ₩30,319 | +1.69% | 850 |
|---|
| 2026.01.21 | ₩30,084 | ₩30,284 | ₩30,076 | ₩30,076 | -0.03% | 1.4천 |
|---|
| 2026.01.20 | ₩30,508 | ₩30,695 | ₩30,482 | ₩30,597 | +0.29% | 950 |
|---|
| 2026.01.16 | ₩30,188 | ₩30,242 | ₩30,081 | ₩30,135 | -0.18% | 8.6천 |
|---|
| 2026.01.15 | ₩30,108 | ₩30,111 | ₩30,055 | ₩30,111 | +0.01% | 900 |
|---|
| 2026.01.14 | ₩30,348 | ₩30,471 | ₩30,322 | ₩30,471 | +0.40% | 2.1천 |
|---|
| 2026.01.13 | ₩30,295 | ₩30,533 | ₩30,268 | ₩30,295 | 0.00% | 2천 |
|---|
| 2026.01.12 | ₩30,778 | ₩30,778 | ₩30,375 | ₩30,468 | -1.01% | 6.3천 |
|---|
| 2026.01.09 | ₩30,882 | ₩31,162 | ₩30,802 | ₩30,842 | -0.13% | 1.8천 |
|---|
| 2026.01.08 | ₩31,194 | ₩31,194 | ₩30,882 | ₩31,072 | -0.39% | 650 |
|---|
| 2026.01.07 | ₩31,469 | ₩31,611 | ₩31,469 | ₩31,611 | +0.45% | 450 |
|---|
| 2026.01.06 | ₩31,563 | ₩31,563 | ₩31,058 | ₩31,176 | -1.23% | 2.5천 |
|---|
| 2026.01.05 | ₩31,950 | ₩31,977 | ₩31,763 | ₩31,843 | -0.33% | 1.5천 |
|---|
| 2026.01.02 | ₩29,654 | ₩32,457 | ₩29,654 | ₩32,150 | +8.42% | 2.6천 |
|---|
| 2025.12.31 | ₩32,484 | ₩32,566 | ₩32,457 | ₩32,566 | +0.25% | 2.8천 |
|---|
| 2025.12.30 | ₩32,297 | ₩32,404 | ₩32,243 | ₩32,404 | +0.33% | 3.8천 |
|---|
| 2025.12.29 | ₩32,030 | ₩32,233 | ₩31,977 | ₩32,233 | +0.63% | 2.1천 |
|---|
| 2025.12.26 | ₩31,950 | ₩32,030 | ₩31,896 | ₩31,950 | 0.00% | 7.6천 |
|---|
| 2025.12.24 | ₩32,537 | ₩32,537 | ₩31,977 | ₩31,977 | -1.72% | 3.9천 |
|---|
| 2025.12.23 | ₩32,617 | ₩32,684 | ₩32,617 | ₩32,646 | +0.09% | 2.1천 |
|---|
| 2025.12.22 | ₩32,310 | ₩32,510 | ₩32,310 | ₩32,481 | +0.53% | 2.8천 |
|---|
| 2025.12.19 | ₩32,300 | ₩32,404 | ₩32,300 | ₩32,377 | +0.24% | 200 |
|---|
| 2025.12.18 | ₩31,896 | ₩32,219 | ₩31,870 | ₩32,219 | +1.01% | 450 |
|---|
| 2025.12.17 | ₩32,190 | ₩32,190 | ₩32,121 | ₩32,163 | -0.08% | 600 |
|---|
| 2025.12.16 | ₩32,110 | ₩32,270 | ₩31,977 | ₩32,270 | +0.50% | 300 |
|---|
| 2025.12.15 | ₩31,784 | ₩31,977 | ₩31,784 | ₩31,936 | +0.48% | 2.1천 |
|---|
| 2025.12.12 | ₩31,622 | ₩31,896 | ₩31,622 | ₩31,896 | +0.87% | 950 |
|---|
| 2025.12.11 | ₩31,656 | ₩31,736 | ₩31,576 | ₩31,686 | +0.09% | 1.6천 |
|---|
| 2025.12.10 | ₩32,137 | ₩32,270 | ₩31,977 | ₩31,977 | -0.50% | 750 |
|---|
| 2025.12.09 | ₩32,137 | ₩32,243 | ₩32,137 | ₩32,243 | +0.33% | 2.2천 |
|---|
| 2025.12.08 | ₩31,950 | ₩32,094 | ₩31,870 | ₩32,094 | +0.45% | 950 |
|---|
| 2025.12.05 | ₩31,977 | ₩31,977 | ₩31,461 | ₩31,760 | -0.68% | 2.2만 |
|---|
| 2025.12.04 | ₩31,950 | ₩32,190 | ₩31,950 | ₩32,083 | +0.42% | 1.8천 |
|---|
| 2025.12.03 | ₩32,537 | ₩32,537 | ₩31,923 | ₩32,043 | -1.52% | 2.3천 |
|---|
| 2025.12.02 | ₩32,270 | ₩32,430 | ₩32,217 | ₩32,337 | +0.21% | 2.9천 |
|---|
| 2025.12.01 | ₩32,243 | ₩32,243 | ₩31,843 | ₩32,155 | -0.27% | 1.8만 |
|---|
| 2025.11.28 | ₩31,790 | ₩32,195 | ₩31,790 | ₩32,195 | +1.28% | 2.3천 |
|---|
| 2025.11.26 | ₩32,350 | ₩32,350 | ₩31,843 | ₩32,014 | -1.04% | 6.9천 |
|---|
| 2025.11.25 | ₩33,365 | ₩33,365 | ₩32,404 | ₩32,649 | -2.14% | 6.4천 |
|---|
| 2025.11.24 | ₩32,991 | ₩33,421 | ₩32,991 | ₩33,418 | +1.29% | 2.8천 |
|---|
| 2025.11.21 | ₩34,379 | ₩34,379 | ₩32,911 | ₩33,215 | -3.39% | 2.5만 |
|---|
| 2025.11.20 | ₩33,498 | ₩34,267 | ₩33,498 | ₩34,267 | +2.29% | 2.4만 |
|---|
| 2025.11.19 | ₩33,631 | ₩33,952 | ₩33,551 | ₩33,805 | +0.52% | 1.3천 |
|---|
| 2025.11.18 | ₩33,952 | ₩34,726 | ₩33,365 | ₩33,631 | -0.94% | 8.4천 |
|---|
| 2025.11.17 | ₩33,711 | ₩33,711 | ₩32,911 | ₩33,463 | -0.74% | 1.3만 |
|---|
| 2025.11.14 | ₩32,951 | ₩32,951 | ₩32,857 | ₩32,884 | -0.20% | 5.5천 |
|---|
| 2025.11.13 | ₩32,270 | ₩32,652 | ₩32,243 | ₩32,652 | +1.18% | 600 |
|---|
| 2025.11.12 | ₩32,484 | ₩32,486 | ₩32,430 | ₩32,486 | +0.01% | 650 |
|---|
| 2025.11.11 | ₩32,484 | ₩32,780 | ₩32,484 | ₩32,676 | +0.59% | 7.5천 |
|---|
| 2025.11.10 | ₩32,537 | ₩33,098 | ₩32,537 | ₩32,857 | +0.98% | 7.4천 |
|---|
| 2025.11.07 | ₩33,605 | ₩33,605 | ₩32,857 | ₩32,857 | -2.22% | 3.9천 |
|---|
| 2025.11.06 | ₩33,282 | ₩33,498 | ₩33,124 | ₩33,324 | +0.13% | 6.2천 |
|---|
| 2025.11.05 | ₩32,564 | ₩32,596 | ₩32,217 | ₩32,596 | +0.10% | 1.8만 |
|---|
| 2025.11.04 | ₩32,937 | ₩33,124 | ₩32,769 | ₩32,884 | -0.16% | 8.7천 |
|---|
| 2025.11.03 | ₩33,071 | ₩33,071 | ₩32,777 | ₩32,777 | -0.89% | 1.1천 |
|---|
| 2025.10.31 | ₩33,311 | ₩33,311 | ₩32,724 | ₩32,724 | -1.76% | 800 |
|---|
| 2025.10.30 | ₩32,249 | ₩32,665 | ₩32,249 | ₩32,665 | +1.29% | 5.2천 |
|---|
| 2025.10.29 | ₩31,603 | ₩31,977 | ₩31,549 | ₩31,926 | +1.02% | 800 |
|---|
| 2025.10.28 | ₩30,962 | ₩31,154 | ₩30,962 | ₩31,154 | +0.62% | 7천 |
|---|
| 2025.10.27 | ₩31,069 | ₩31,152 | ₩31,016 | ₩31,016 | -0.17% | 400 |
|---|
| 2025.10.24 | ₩31,042 | ₩31,312 | ₩31,042 | ₩31,312 | +0.87% | 1천 |
|---|
| 2025.10.23 | ₩31,069 | ₩31,256 | ₩31,069 | ₩31,090 | +0.07% | 300 |
|---|
| 2025.10.22 | ₩30,882 | ₩31,109 | ₩30,882 | ₩31,109 | +0.73% | 2.2천 |
|---|
| 2025.10.21 | ₩30,909 | ₩30,992 | ₩30,909 | ₩30,992 | +0.27% | 350 |
|---|
| 2025.10.20 | ₩31,010 | ₩31,096 | ₩30,989 | ₩31,058 | +0.15% | 750 |
|---|
| 2025.10.17 | ₩31,122 | ₩31,149 | ₩30,989 | ₩31,029 | -0.30% | 3.5천 |
|---|
| 2025.10.16 | ₩30,855 | ₩31,216 | ₩30,855 | ₩31,189 | +1.08% | 450 |
|---|
| 2025.10.15 | ₩30,535 | ₩30,823 | ₩30,535 | ₩30,823 | +0.94% | 250 |
|---|
| 2025.10.14 | ₩31,048 | ₩31,096 | ₩30,829 | ₩30,853 | -0.63% | 1.3천 |
|---|
| 2025.10.13 | ₩31,977 | ₩32,297 | ₩31,523 | ₩31,523 | -1.42% | 4.2천 |
|---|
| 2025.10.10 | ₩31,896 | ₩32,486 | ₩31,816 | ₩32,486 | +1.85% | 450 |
|---|