시장 데이터를 불러오는 중
전체 종목
ProShares S&P Global Core Battery Metals ETF 과거 주가
ProShares S&P Global Core Battery Metals ETF · ION · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ProShares S&P Global Core Battery Metals ETF · ION · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩59,851 | ₩61,640 | ₩59,851 | ₩60,197 | +0.58% | 5.6천 |
| 2026.10.08 | ₩60,012 | ₩60,012 | ₩59,665 | ₩59,850 | -0.27% | 1.7천 |
| 2026.10.07 | ₩60,385 | ₩61,146 | ₩60,185 | ₩60,533 | +0.25% | 5.9천 |
| 2026.10.06 | ₩60,665 | ₩61,346 | ₩60,665 | ₩61,139 | +0.78% | 3.5천 |
| 2026.10.05 | ₩61,106 | ₩61,218 | ₩61,086 | ₩61,218 | +0.18% | 800 |
| 2026.10.02 | ₩60,389 | ₩60,697 | ₩60,240 | ₩60,697 | +0.51% | 1.1천 |
| 2026.10.01 | ₩60,399 | ₩60,399 | ₩60,313 | ₩60,313 | -0.14% | 900 |
| 2026.09.30 | ₩61,346 | ₩61,346 | ₩60,432 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,770 |
| -0.94% |
| 1천 |
| 2026.09.29 | ₩61,099 | ₩61,302 | ₩60,919 | ₩61,302 | +0.33% | 2.1천 |
|---|
| 2026.09.28 | ₩60,665 | ₩60,852 | ₩60,503 | ₩60,548 | -0.19% | 4.4천 |
|---|
| 2026.09.25 | ₩61,973 | ₩62,093 | ₩61,947 | ₩62,089 | +0.19% | 700 |
|---|
| 2026.09.24 | ₩61,693 | ₩62,216 | ₩61,693 | ₩62,216 | +0.85% | 1.1천 |
|---|
| 2026.09.23 | ₩64,042 | ₩64,042 | ₩63,188 | ₩63,352 | -1.08% | 1.4천 |
|---|
| 2026.09.22 | ₩65,431 | ₩65,431 | ₩65,431 | ₩65,431 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩64,896 | ₩65,260 | ₩64,829 | ₩65,260 | +0.56% | 800 |
|---|
| 2026.09.18 | ₩64,482 | ₩64,713 | ₩64,482 | ₩64,713 | +0.36% | 200 |
|---|
| 2026.09.17 | ₩65,029 | ₩65,029 | ₩64,949 | ₩64,991 | -0.06% | 900 |
|---|
| 2026.09.16 | ₩64,562 | ₩64,949 | ₩63,761 | ₩63,984 | -0.90% | 2천 |
|---|
| 2026.09.15 | ₩64,549 | ₩64,624 | ₩64,175 | ₩64,624 | +0.12% | 1천 |
|---|
| 2026.09.14 | ₩64,896 | ₩65,656 | ₩64,896 | ₩65,313 | +0.64% | 1천 |
|---|
| 2026.09.11 | ₩66,871 | ₩67,035 | ₩63,281 | ₩66,868 | -0.00% | 4.4천 |
|---|
| 2026.09.10 | ₩68,085 | ₩68,312 | ₩66,030 | ₩67,833 | -0.37% | 2.5천 |
|---|
| 2026.09.09 | ₩71,008 | ₩71,008 | ₩70,140 | ₩70,155 | -1.20% | 1.4천 |
|---|
| 2026.09.08 | ₩70,234 | ₩70,234 | ₩69,984 | ₩69,984 | -0.36% | 3.8천 |
|---|
| 2026.09.04 | ₩69,983 | ₩69,983 | ₩69,983 | ₩69,983 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩70,260 | ₩70,787 | ₩70,260 | ₩70,523 | +0.37% | 1.9천 |
|---|
| 2026.09.02 | ₩70,114 | ₩70,114 | ₩70,056 | ₩70,056 | -0.08% | 800 |
|---|
| 2026.09.01 | ₩70,127 | ₩70,127 | ₩70,127 | ₩70,127 | 0.00% | 200 |
|---|
| 2026.08.31 | ₩71,121 | ₩71,121 | ₩71,121 | ₩71,121 | 0.00% | 300 |
|---|
| 2026.08.28 | ₩71,632 | ₩71,632 | ₩71,632 | ₩71,632 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩71,468 | ₩71,702 | ₩71,381 | ₩71,658 | +0.27% | 1.1천 |
|---|
| 2026.08.26 | ₩71,293 | ₩71,293 | ₩71,293 | ₩71,293 | 0.00% | 200 |
|---|
| 2026.08.25 | ₩72,089 | ₩72,089 | ₩71,315 | ₩71,850 | -0.33% | 1.1천 |
|---|
| 2026.08.24 | ₩72,996 | ₩73,089 | ₩72,915 | ₩72,915 | -0.11% | 900 |
|---|
| 2026.08.21 | ₩71,982 | ₩72,182 | ₩71,982 | ₩72,182 | +0.28% | 500 |
|---|
| 2026.08.20 | ₩69,113 | ₩69,113 | ₩69,093 | ₩69,093 | -0.03% | 600 |
|---|
| 2026.08.19 | ₩68,699 | ₩69,446 | ₩68,699 | ₩68,883 | +0.27% | 1.5천 |
|---|
| 2026.08.18 | ₩69,073 | ₩69,073 | ₩68,241 | ₩68,241 | -1.20% | 1.2천 |
|---|
| 2026.08.17 | ₩70,147 | ₩70,434 | ₩69,953 | ₩70,080 | -0.10% | 3.1천 |
|---|
| 2026.08.14 | ₩68,792 | ₩71,421 | ₩68,792 | ₩69,534 | +1.08% | 2.3천 |
|---|
| 2026.08.13 | ₩68,592 | ₩68,592 | ₩67,992 | ₩68,081 | -0.75% | 3.2천 |
|---|
| 2026.08.12 | ₩70,315 | ₩70,315 | ₩69,887 | ₩69,887 | -0.61% | 700 |
|---|
| 2026.08.11 | ₩69,353 | ₩69,353 | ₩68,919 | ₩69,023 | -0.48% | 1.4천 |
|---|
| 2026.08.10 | ₩70,437 | ₩70,487 | ₩70,244 | ₩70,244 | -0.27% | 1.2천 |
|---|
| 2026.08.07 | ₩69,476 | ₩69,476 | ₩69,476 | ₩69,476 | 0.00% | 200 |
|---|
| 2026.08.06 | ₩67,164 | ₩67,578 | ₩67,124 | ₩67,168 | +0.01% | 1.4천 |
|---|
| 2026.08.05 | ₩67,525 | ₩67,571 | ₩67,391 | ₩67,471 | -0.08% | 700 |
|---|
| 2026.08.04 | ₩64,202 | ₩66,177 | ₩64,202 | ₩66,017 | +2.83% | 2.8천 |
|---|
| 2026.08.03 | ₩63,253 | ₩63,253 | ₩63,253 | ₩63,253 | 0.00% | 300 |
|---|
| 2026.07.31 | ₩62,754 | ₩63,208 | ₩62,754 | ₩63,208 | +0.72% | 300 |
|---|
| 2026.07.30 | ₩62,213 | ₩63,495 | ₩62,213 | ₩63,390 | +1.89% | 5.4천 |
|---|
| 2026.07.29 | ₩61,039 | ₩61,510 | ₩60,572 | ₩61,510 | +0.77% | 2천 |
|---|
| 2026.07.28 | ₩62,494 | ₩62,494 | ₩61,613 | ₩61,710 | -1.25% | 1.6천 |
|---|
| 2026.07.27 | ₩62,560 | ₩62,560 | ₩62,556 | ₩62,556 | -0.01% | 500 |
|---|
| 2026.07.24 | ₩62,027 | ₩62,027 | ₩61,834 | ₩61,834 | -0.31% | 600 |
|---|
| 2026.07.23 | ₩62,874 | ₩62,874 | ₩62,547 | ₩62,583 | -0.46% | 500 |
|---|
| 2026.07.22 | ₩61,773 | ₩63,321 | ₩61,773 | ₩62,749 | +1.58% | 1.7천 |
|---|
| 2026.07.21 | ₩61,680 | ₩61,720 | ₩61,672 | ₩61,672 | -0.01% | 900 |
|---|
| 2026.07.20 | ₩60,585 | ₩60,746 | ₩60,397 | ₩60,397 | -0.31% | 2.7천 |
|---|
| 2026.07.17 | ₩62,267 | ₩62,267 | ₩61,753 | ₩62,049 | -0.35% | 1.2천 |
|---|
| 2026.07.16 | ₩63,101 | ₩63,101 | ₩61,052 | ₩62,322 | -1.24% | 6.4천 |
|---|
| 2026.07.15 | ₩63,915 | ₩64,257 | ₩63,915 | ₩64,257 | +0.53% | 500 |
|---|
| 2026.07.14 | ₩64,922 | ₩65,323 | ₩64,782 | ₩64,852 | -0.11% | 3.1천 |
|---|
| 2026.07.13 | ₩63,388 | ₩63,388 | ₩62,574 | ₩62,638 | -1.18% | 2.8천 |
|---|
| 2026.07.10 | ₩64,255 | ₩64,609 | ₩64,255 | ₩64,609 | +0.55% | 600 |
|---|
| 2026.07.09 | ₩64,028 | ₩64,349 | ₩64,028 | ₩64,335 | +0.48% | 1.3천 |
|---|
| 2026.07.08 | ₩64,008 | ₩64,222 | ₩63,501 | ₩64,221 | +0.33% | 1.7천 |
|---|
| 2026.07.07 | ₩66,724 | ₩67,271 | ₩66,344 | ₩66,394 | -0.49% | 1.2천 |
|---|
| 2026.07.06 | ₩68,432 | ₩68,958 | ₩68,365 | ₩68,958 | +0.77% | 1.3천 |
|---|
| 2026.07.02 | ₩69,219 | ₩69,219 | ₩67,365 | ₩67,974 | -1.80% | 3.9천 |
|---|
| 2026.07.01 | ₩67,551 | ₩68,679 | ₩67,551 | ₩68,229 | +1.00% | 2.5천 |
|---|
| 2026.06.30 | ₩67,084 | ₩67,978 | ₩67,084 | ₩67,854 | +1.15% | 2천 |
|---|
| 2026.06.29 | ₩66,724 | ₩66,757 | ₩66,204 | ₩66,600 | -0.19% | 4.8천 |
|---|
| 2026.06.26 | ₩67,231 | ₩67,246 | ₩66,884 | ₩67,035 | -0.29% | 5.2천 |
|---|
| 2026.06.25 | ₩69,260 | ₩69,420 | ₩67,918 | ₩68,858 | -0.58% | 3.9천 |
|---|
| 2026.06.24 | ₩70,167 | ₩70,781 | ₩69,821 | ₩70,127 | -0.06% | 9.4천 |
|---|
| 2026.06.23 | ₩71,181 | ₩71,288 | ₩69,393 | ₩71,128 | -0.07% | 3.8천 |
|---|
| 2026.06.22 | ₩74,170 | ₩74,958 | ₩66,724 | ₩74,814 | +0.87% | 5.2천 |
|---|
| 2026.06.18 | ₩76,016 | ₩76,016 | ₩73,303 | ₩75,117 | -1.18% | 8.2천 |
|---|
| 2026.06.17 | ₩78,734 | ₩78,828 | ₩76,917 | ₩76,917 | -2.31% | 1.2천 |
|---|
| 2026.06.16 | ₩78,341 | ₩78,341 | ₩78,094 | ₩78,118 | -0.28% | 2.4천 |
|---|
| 2026.06.15 | ₩79,402 | ₩80,189 | ₩79,402 | ₩79,675 | +0.34% | 2.8천 |
|---|
| 2026.06.12 | ₩77,093 | ₩78,214 | ₩77,093 | ₩77,984 | +1.16% | 1.1천 |
|---|
| 2026.06.11 | ₩72,049 | ₩75,118 | ₩72,049 | ₩74,880 | +3.93% | 6.1천 |
|---|
| 2026.06.10 | ₩72,169 | ₩72,169 | ₩70,487 | ₩70,502 | -2.31% | 1.3천 |
|---|
| 2026.06.09 | ₩73,236 | ₩73,797 | ₩71,515 | ₩72,584 | -0.89% | 2.5천 |
|---|
| 2026.06.08 | ₩73,236 | ₩73,236 | ₩70,727 | ₩70,727 | -3.43% | 5.7천 |
|---|
| 2026.06.05 | ₩74,984 | ₩74,984 | ₩71,808 | ₩71,862 | -4.16% | 4.1천 |
|---|
| 2026.06.04 | ₩77,106 | ₩77,346 | ₩77,093 | ₩77,173 | +0.09% | 3.5천 |
|---|
| 2026.06.03 | ₩79,495 | ₩80,456 | ₩78,574 | ₩78,608 | -1.12% | 2.2천 |
|---|
| 2026.06.02 | ₩80,336 | ₩81,210 | ₩80,336 | ₩81,210 | +1.09% | 3.4천 |
|---|
| 2026.06.01 | ₩80,362 | ₩80,376 | ₩79,175 | ₩80,301 | -0.08% | 5.3천 |
|---|
| 2026.05.29 | ₩80,376 | ₩80,589 | ₩80,309 | ₩80,446 | +0.09% | 2.4천 |
|---|
| 2026.05.28 | ₩79,295 | ₩81,110 | ₩78,934 | ₩80,967 | +2.11% | 5.4천 |
|---|
| 2026.05.27 | ₩79,949 | ₩80,109 | ₩79,522 | ₩79,918 | -0.04% | 1만 |
|---|
| 2026.05.26 | ₩81,083 | ₩81,790 | ₩81,083 | ₩81,630 | +0.67% | 4.9천 |
|---|
| 2026.05.22 | ₩79,228 | ₩80,669 | ₩79,228 | ₩80,288 | +1.34% | 2.3만 |
|---|
| 2026.05.21 | ₩77,787 | ₩79,228 | ₩77,787 | ₩78,901 | +1.43% | 4.2천 |
|---|
| 2026.05.20 | ₩77,707 | ₩79,201 | ₩77,707 | ₩79,179 | +1.89% | 2.8천 |
|---|
| 2026.05.19 | ₩76,532 | ₩76,719 | ₩76,052 | ₩76,574 | +0.05% | 7.3천 |
|---|
| 2026.05.18 | ₩80,416 | ₩80,652 | ₩77,467 | ₩79,394 | -1.27% | 8.4천 |
|---|
| 2026.05.15 | ₩81,563 | ₩81,590 | ₩77,413 | ₩80,601 | -1.18% | 1.1만 |
|---|
| 2026.05.14 | ₩87,142 | ₩87,142 | ₩84,246 | ₩85,216 | -2.21% | 1.1만 |
|---|
| 2026.05.13 | ₩88,863 | ₩89,977 | ₩88,529 | ₩89,977 | +1.25% | 6.2천 |
|---|
| 2026.05.12 | ₩87,936 | ₩90,197 | ₩87,936 | ₩89,235 | +1.48% | 1.9천 |
|---|
| 2026.05.11 | ₩90,331 | ₩91,132 | ₩90,331 | ₩90,907 | +0.64% | 1.4만 |
|---|
| 2026.05.08 | ₩89,330 | ₩89,461 | ₩88,796 | ₩89,279 | -0.06% | 5.5천 |
|---|
| 2026.05.07 | ₩92,813 | ₩92,813 | ₩90,464 | ₩90,645 | -2.34% | 7.2천 |
|---|
| 2026.05.06 | ₩89,664 | ₩91,399 | ₩89,378 | ₩91,399 | +1.93% | 8.9천 |
|---|
| 2026.05.05 | ₩87,555 | ₩89,050 | ₩87,296 | ₩87,355 | -0.23% | 4.7천 |
|---|
| 2026.05.04 | ₩87,142 | ₩87,916 | ₩86,221 | ₩86,640 | -0.58% | 5.9천 |
|---|
| 2026.05.01 | ₩87,849 | ₩90,184 | ₩87,849 | ₩88,488 | +0.73% | 9.1천 |
|---|
| 2026.04.30 | ₩86,287 | ₩88,369 | ₩86,234 | ₩87,627 | +1.55% | 4.1천 |
|---|
| 2026.04.29 | ₩85,941 | ₩85,941 | ₩85,153 | ₩85,247 | -0.81% | 2.4천 |
|---|
| 2026.04.28 | ₩85,407 | ₩85,407 | ₩83,759 | ₩84,254 | -1.35% | 2.8천 |
|---|
| 2026.04.27 | ₩85,046 | ₩85,417 | ₩84,539 | ₩85,417 | +0.44% | 4.2천 |
|---|
| 2026.04.24 | ₩84,633 | ₩84,980 | ₩84,446 | ₩84,966 | +0.39% | 2.2천 |
|---|
| 2026.04.23 | ₩84,339 | ₩84,593 | ₩83,472 | ₩83,472 | -1.03% | 3천 |
|---|
| 2026.04.22 | ₩86,034 | ₩86,594 | ₩85,941 | ₩86,321 | +0.33% | 3.9천 |
|---|
| 2026.04.21 | ₩86,314 | ₩86,328 | ₩84,796 | ₩84,796 | -1.76% | 7.1천 |
|---|
| 2026.04.20 | ₩86,328 | ₩86,633 | ₩85,847 | ₩86,633 | +0.35% | 3.6천 |
|---|
| 2026.04.17 | ₩87,742 | ₩88,303 | ₩87,088 | ₩87,236 | -0.58% | 7.6천 |
|---|
| 2026.04.16 | ₩85,113 | ₩87,088 | ₩85,060 | ₩86,608 | +1.76% | 8.4천 |
|---|
| 2026.04.15 | ₩83,685 | ₩83,725 | ₩82,337 | ₩83,138 | -0.65% | 9.1천 |
|---|
| 2026.04.14 | ₩83,378 | ₩88,076 | ₩83,378 | ₩84,565 | +1.42% | 4.9만 |
|---|
| 2026.04.13 | ₩80,749 | ₩82,965 | ₩80,749 | ₩82,846 | +2.60% | 3.5천 |
|---|
| 2026.04.10 | ₩80,269 | ₩80,549 | ₩80,269 | ₩80,429 | +0.20% | 1.4천 |
|---|
| 2026.04.09 | ₩78,507 | ₩79,568 | ₩78,454 | ₩79,426 | +1.17% | 8.3천 |
|---|
| 2026.04.08 | ₩80,114 | ₩80,114 | ₩79,248 | ₩79,735 | -0.47% | 5.3천 |
|---|
| 2026.04.07 | ₩76,386 | ₩76,386 | ₩75,118 | ₩76,163 | -0.29% | 2.7천 |
|---|
| 2026.04.06 | ₩75,632 | ₩75,965 | ₩75,632 | ₩75,920 | +0.38% | 1.9천 |
|---|
| 2026.04.02 | ₩74,010 | ₩76,230 | ₩74,010 | ₩76,230 | +3.00% | 2.1천 |
|---|
| 2026.04.01 | ₩76,068 | ₩76,919 | ₩76,068 | ₩76,346 | +0.36% | 3.7천 |
|---|
| 2026.03.31 | ₩74,064 | ₩75,486 | ₩74,064 | ₩75,486 | +1.92% | 1.4천 |
|---|
| 2026.03.30 | ₩74,491 | ₩74,731 | ₩73,023 | ₩73,303 | -1.59% | 6.2천 |
|---|
| 2026.03.27 | ₩72,969 | ₩74,105 | ₩72,969 | ₩73,052 | +0.11% | 1.6천 |
|---|
| 2026.03.26 | ₩71,902 | ₩72,195 | ₩70,621 | ₩70,874 | -1.43% | 1.6만 |
|---|
| 2026.03.25 | ₩73,423 | ₩73,590 | ₩72,800 | ₩72,996 | -0.58% | 6.7천 |
|---|
| 2026.03.24 | ₩69,500 | ₩71,168 | ₩69,500 | ₩70,621 | +1.61% | 1.9천 |
|---|
| 2026.03.23 | ₩68,419 | ₩70,455 | ₩68,419 | ₩69,887 | +2.15% | 6.3천 |
|---|
| 2026.03.20 | ₩68,873 | ₩68,926 | ₩65,123 | ₩66,577 | -3.33% | 6.4천 |
|---|
| 2026.03.19 | ₩67,591 | ₩69,099 | ₩66,430 | ₩69,099 | +2.23% | 8.4천 |
|---|
| 2026.03.18 | ₩72,209 | ₩72,809 | ₩71,616 | ₩71,616 | -0.82% | 3.6천 |
|---|
| 2026.03.17 | ₩74,437 | ₩74,704 | ₩72,396 | ₩74,392 | -0.06% | 5.2천 |
|---|
| 2026.03.16 | ₩74,664 | ₩74,831 | ₩73,823 | ₩74,704 | +0.05% | 6.3천 |
|---|
| 2026.03.13 | ₩75,772 | ₩75,772 | ₩74,037 | ₩74,138 | -2.16% | 3.8천 |
|---|
| 2026.03.12 | ₩76,919 | ₩76,919 | ₩75,198 | ₩75,905 | -1.32% | 3.6천 |
|---|
| 2026.03.11 | ₩78,467 | ₩78,568 | ₩77,827 | ₩78,294 | -0.22% | 5천 |
|---|
| 2026.03.10 | ₩78,080 | ₩79,735 | ₩78,080 | ₩78,374 | +0.38% | 3.8천 |
|---|
| 2026.03.09 | ₩74,237 | ₩76,159 | ₩73,463 | ₩76,159 | +2.59% | 6.8천 |
|---|
| 2026.03.06 | ₩74,577 | ₩75,522 | ₩73,623 | ₩74,675 | +0.13% | 1.5만 |
|---|
| 2026.03.05 | ₩77,667 | ₩77,667 | ₩75,598 | ₩76,693 | -1.25% | 6.7천 |
|---|
| 2026.03.04 | ₩79,161 | ₩79,658 | ₩78,547 | ₩79,426 | +0.33% | 1.3만 |
|---|
| 2026.03.03 | ₩85,700 | ₩85,700 | ₩74,838 | ₩78,467 | -8.44% | 2만 |
|---|
| 2026.03.02 | ₩84,433 | ₩85,900 | ₩83,979 | ₩85,473 | +1.23% | 2만 |
|---|
| 2026.02.27 | ₩86,728 | ₩87,155 | ₩86,346 | ₩86,346 | -0.44% | 3.7천 |
|---|
| 2026.02.26 | ₩85,914 | ₩85,914 | ₩84,646 | ₩85,682 | -0.27% | 3.8천 |
|---|
| 2026.02.25 | ₩86,488 | ₩87,295 | ₩86,421 | ₩86,648 | +0.19% | 5.8천 |
|---|
| 2026.02.24 | ₩81,563 | ₩83,512 | ₩81,563 | ₩83,031 | +1.80% | 1.3만 |
|---|
| 2026.02.23 | ₩80,776 | ₩81,136 | ₩80,069 | ₩80,683 | -0.12% | 7.5천 |
|---|
| 2026.02.20 | ₩77,787 | ₩79,321 | ₩77,787 | ₩79,321 | +1.97% | 9.1천 |
|---|
| 2026.02.19 | ₩78,494 | ₩78,601 | ₩75,492 | ₩78,601 | +0.14% | 2.3만 |
|---|
| 2026.02.18 | ₩79,255 | ₩80,669 | ₩78,387 | ₩79,628 | +0.47% | 8.5천 |
|---|
| 2026.02.17 | ₩77,440 | ₩78,628 | ₩77,152 | ₩78,387 | +1.22% | 4.7천 |
|---|
| 2026.02.13 | ₩78,287 | ₩79,188 | ₩78,287 | ₩78,701 | +0.53% | 7.2천 |
|---|
| 2026.02.12 | ₩81,163 | ₩81,497 | ₩78,334 | ₩78,401 | -3.40% | 6천 |
|---|
| 2026.02.11 | ₩78,481 | ₩81,243 | ₩78,467 | ₩80,216 | +2.21% | 1.4만 |
|---|
| 2026.02.10 | ₩77,519 | ₩77,693 | ₩77,013 | ₩77,564 | +0.06% | 3.7천 |
|---|
| 2026.02.09 | ₩76,759 | ₩77,653 | ₩76,693 | ₩77,592 | +1.08% | 5.6천 |
|---|
| 2026.02.06 | ₩75,745 | ₩76,606 | ₩71,515 | ₩76,439 | +0.92% | 8.5천 |
|---|
| 2026.02.05 | ₩75,278 | ₩75,665 | ₩73,263 | ₩73,490 | -2.38% | 1.3만 |
|---|
| 2026.02.04 | ₩79,989 | ₩79,989 | ₩77,320 | ₩78,135 | -2.32% | 9.3천 |
|---|
| 2026.02.03 | ₩78,788 | ₩79,802 | ₩77,427 | ₩79,200 | +0.52% | 1.5만 |
|---|
| 2026.02.02 | ₩76,959 | ₩76,959 | ₩74,771 | ₩76,434 | -0.68% | 1.7만 |
|---|
| 2026.01.30 | ₩79,375 | ₩79,602 | ₩75,418 | ₩76,959 | -3.04% | 4.7만 |
|---|
| 2026.01.29 | ₩86,207 | ₩86,207 | ₩82,838 | ₩84,830 | -1.60% | 1.7만 |
|---|
| 2026.01.28 | ₩86,928 | ₩86,928 | ₩84,459 | ₩86,061 | -1.00% | 2.2만 |
|---|
| 2026.01.27 | ₩86,381 | ₩87,183 | ₩84,833 | ₩86,801 | +0.49% | 1.6만 |
|---|
| 2026.01.26 | ₩87,288 | ₩88,076 | ₩86,207 | ₩86,368 | -1.05% | 2만 |
|---|
| 2026.01.23 | ₩85,300 | ₩85,927 | ₩84,134 | ₩85,914 | +0.72% | 1.5만 |
|---|
| 2026.01.22 | ₩82,177 | ₩83,469 | ₩81,893 | ₩82,692 | +0.63% | 1만 |
|---|
| 2026.01.21 | ₩81,483 | ₩83,058 | ₩80,903 | ₩81,833 | +0.43% | 1.6만 |
|---|
| 2026.01.20 | ₩79,148 | ₩79,362 | ₩78,367 | ₩79,362 | +0.27% | 1.9만 |
|---|
| 2026.01.16 | ₩79,935 | ₩81,870 | ₩77,551 | ₩78,738 | -1.50% | 3.4만 |
|---|
| 2026.01.15 | ₩82,324 | ₩83,085 | ₩81,710 | ₩81,870 | -0.55% | 2만 |
|---|
| 2026.01.14 | ₩80,816 | ₩81,990 | ₩80,469 | ₩81,990 | +1.45% | 1.6만 |
|---|
| 2026.01.13 | ₩81,790 | ₩81,977 | ₩80,849 | ₩81,202 | -0.72% | 2.7만 |
|---|
| 2026.01.12 | ₩78,467 | ₩87,182 | ₩78,467 | ₩79,983 | +1.93% | 3.7만 |
|---|
| 2026.01.09 | ₩74,731 | ₩77,791 | ₩74,731 | ₩76,546 | +2.43% | 2만 |
|---|
| 2026.01.08 | ₩75,905 | ₩75,905 | ₩73,143 | ₩75,059 | -1.11% | 8.3천 |
|---|
| 2026.01.07 | ₩76,586 | ₩78,000 | ₩76,386 | ₩76,999 | +0.54% | 1만 |
|---|
| 2026.01.06 | ₩75,892 | ₩77,987 | ₩75,892 | ₩77,386 | +1.97% | 1.9만 |
|---|
| 2026.01.05 | ₩71,982 | ₩73,890 | ₩71,982 | ₩73,890 | +2.65% | 1.4만 |
|---|
| 2026.01.02 | ₩70,981 | ₩70,981 | ₩70,314 | ₩70,735 | -0.35% | 6.6천 |
|---|
| 2025.12.31 | ₩69,153 | ₩69,473 | ₩68,899 | ₩68,941 | -0.31% | 1.1만 |
|---|
| 2025.12.30 | ₩68,792 | ₩69,807 | ₩68,792 | ₩69,059 | +0.39% | 1.1만 |
|---|
| 2025.12.29 | ₩69,860 | ₩69,860 | ₩66,871 | ₩68,692 | -1.67% | 1.8만 |
|---|
| 2025.12.26 | ₩71,461 | ₩72,262 | ₩71,273 | ₩72,241 | +1.09% | 2만 |
|---|
| 2025.12.24 | ₩70,901 | ₩71,368 | ₩69,865 | ₩71,251 | +0.49% | 5.4천 |
|---|
| 2025.12.23 | ₩70,754 | ₩70,754 | ₩69,586 | ₩70,514 | -0.34% | 1.2만 |
|---|
| 2025.12.22 | ₩67,938 | ₩70,340 | ₩67,938 | ₩69,139 | +1.77% | 1.3만 |
|---|
| 2025.12.19 | ₩66,230 | ₩66,884 | ₩66,230 | ₩66,404 | +0.26% | 9.6천 |
|---|
| 2025.12.18 | ₩64,829 | ₩65,763 | ₩64,802 | ₩65,287 | +0.71% | 5.8천 |
|---|
| 2025.12.17 | ₩64,255 | ₩65,990 | ₩64,255 | ₩64,756 | +0.78% | 8.7천 |
|---|
| 2025.12.16 | ₩62,837 | ₩63,214 | ₩62,414 | ₩62,682 | -0.25% | 2.9천 |
|---|
| 2025.12.15 | ₩63,588 | ₩63,588 | ₩63,001 | ₩63,197 | -0.61% | 3.7천 |
|---|
| 2025.12.12 | ₩64,796 | ₩64,796 | ₩63,388 | ₩63,616 | -1.82% | 2.3천 |
|---|
| 2025.12.11 | ₩63,875 | ₩64,949 | ₩63,875 | ₩64,778 | +1.41% | 1.7천 |
|---|
| 2025.12.10 | ₩64,203 | ₩64,581 | ₩64,203 | ₩64,581 | +0.59% | 2.5천 |
|---|
| 2025.12.09 | ₩62,519 | ₩63,280 | ₩62,519 | ₩63,280 | +1.22% | 1.4천 |
|---|
| 2025.12.08 | ₩64,002 | ₩64,002 | ₩63,068 | ₩63,475 | -0.82% | 4.9천 |
|---|
| 2025.12.05 | ₩62,328 | ₩62,761 | ₩61,947 | ₩62,220 | -0.17% | 3.7천 |
|---|
| 2025.12.04 | ₩63,441 | ₩63,441 | ₩60,225 | ₩61,322 | -3.34% | 5.3천 |
|---|
| 2025.12.03 | ₩61,733 | ₩62,187 | ₩61,648 | ₩62,080 | +0.56% | 4.4천 |
|---|
| 2025.12.02 | ₩62,467 | ₩62,467 | ₩61,546 | ₩62,184 | -0.45% | 1.8천 |
|---|
| 2025.12.01 | ₩63,054 | ₩63,174 | ₩62,809 | ₩63,010 | -0.07% | 3.4천 |
|---|
| 2025.11.28 | ₩62,614 | ₩63,842 | ₩62,614 | ₩63,435 | +1.31% | 7.6천 |
|---|
| 2025.11.26 | ₩60,585 | ₩64,188 | ₩60,585 | ₩61,964 | +2.28% | 1.1만 |
|---|
| 2025.11.25 | ₩60,732 | ₩60,959 | ₩59,882 | ₩60,465 | -0.44% | 4.7천 |
|---|
| 2025.11.24 | ₩58,597 | ₩59,304 | ₩58,597 | ₩59,141 | +0.93% | 7.7천 |
|---|
| 2025.11.21 | ₩59,718 | ₩60,185 | ₩58,624 | ₩60,149 | +0.72% | 9.1천 |
|---|
| 2025.11.20 | ₩63,991 | ₩63,991 | ₩61,773 | ₩61,793 | -3.43% | 1.3만 |
|---|
| 2025.11.19 | ₩63,468 | ₩63,628 | ₩62,599 | ₩63,090 | -0.60% | 6.7천 |
|---|
| 2025.11.18 | ₩62,053 | ₩62,053 | ₩60,732 | ₩61,307 | -1.20% | 7.6천 |
|---|
| 2025.11.17 | ₩61,786 | ₩63,054 | ₩61,466 | ₩62,267 | +0.78% | 1.9만 |
|---|
| 2025.11.14 | ₩59,451 | ₩60,545 | ₩59,438 | ₩60,523 | +1.80% | 7.8천 |
|---|
| 2025.11.13 | ₩61,066 | ₩61,092 | ₩60,145 | ₩60,306 | -1.24% | 8.7천 |
|---|
| 2025.11.12 | ₩58,183 | ₩58,363 | ₩58,090 | ₩58,363 | +0.31% | 1.1천 |
|---|
| 2025.11.11 | ₩57,568 | ₩57,605 | ₩57,529 | ₩57,605 | +0.06% | 3.3천 |
|---|
| 2025.11.10 | ₩57,036 | ₩57,723 | ₩57,036 | ₩57,716 | +1.19% | 4.1천 |
|---|
| 2025.11.07 | ₩54,834 | ₩55,508 | ₩54,699 | ₩55,394 | +1.02% | 5.3천 |
|---|
| 2025.11.06 | ₩55,181 | ₩55,181 | ₩54,515 | ₩54,515 | -1.21% | 2.1천 |
|---|
| 2025.11.05 | ₩53,980 | ₩54,423 | ₩53,980 | ₩54,423 | +0.82% | 2.5천 |
|---|
| 2025.11.04 | ₩53,469 | ₩53,566 | ₩53,235 | ₩53,235 | -0.44% | 2.5천 |
|---|
| 2025.11.03 | ₩55,808 | ₩55,808 | ₩54,847 | ₩55,155 | -1.17% | 4.3천 |
|---|
| 2025.10.31 | ₩56,048 | ₩56,489 | ₩56,048 | ₩56,387 | +0.60% | 2.5천 |
|---|
| 2025.10.30 | ₩59,211 | ₩62,881 | ₩56,529 | ₩57,351 | -3.14% | 7.6천 |
|---|
| 2025.10.29 | ₩55,474 | ₩56,115 | ₩55,474 | ₩55,620 | +0.26% | 5천 |
|---|
| 2025.10.28 | ₩54,073 | ₩54,660 | ₩54,046 | ₩54,532 | +0.85% | 2.7천 |
|---|
| 2025.10.27 | ₩55,661 | ₩55,701 | ₩54,660 | ₩54,674 | -1.77% | 1.1만 |
|---|
| 2025.10.24 | ₩54,714 | ₩55,581 | ₩54,714 | ₩55,528 | +1.49% | 1.1만 |
|---|
| 2025.10.23 | ₩53,619 | ₩54,073 | ₩53,590 | ₩54,073 | +0.85% | 1.5만 |
|---|
| 2025.10.22 | ₩52,392 | ₩52,392 | ₩51,731 | ₩51,878 | -0.98% | 4.3천 |
|---|
| 2025.10.21 | ₩53,099 | ₩53,099 | ₩52,245 | ₩52,494 | -1.14% | 7.2천 |
|---|
| 2025.10.20 | ₩53,673 | ₩53,732 | ₩53,673 | ₩53,703 | +0.06% | 900 |
|---|
| 2025.10.17 | ₩53,926 | ₩53,926 | ₩53,312 | ₩53,682 | -0.45% | 3.9천 |
|---|
| 2025.10.16 | ₩54,807 | ₩54,807 | ₩54,193 | ₩54,311 | -0.91% | 3.7천 |
|---|
| 2025.10.15 | ₩55,221 | ₩55,501 | ₩54,580 | ₩55,133 | -0.16% | 4.6천 |
|---|
| 2025.10.14 | ₩55,247 | ₩55,781 | ₩53,846 | ₩54,555 | -1.25% | 5.9천 |
|---|
| 2025.10.13 | ₩55,026 | ₩56,048 | ₩55,026 | ₩55,725 | +1.27% | 9.5천 |
|---|
| 2025.10.10 | ₩55,127 | ₩55,127 | ₩51,551 | ₩51,953 | -5.76% | 4.2천 |
|---|