시장 데이터를 불러오는 중
전체 종목
ProShares Online Retail ETF 과거 주가
ProShares Online Retail ETF · ONLN · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ProShares Online Retail ETF · ONLN · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩75,376 | ₩76,770 | ₩75,376 | ₩76,770 | +1.85% | 3.2천 |
| 2026.10.08 | ₩74,143 | ₩75,001 | ₩74,143 | ₩75,001 | +1.16% | 3.8천 |
| 2026.10.07 | ₩73,607 | ₩74,385 | ₩73,607 | ₩74,385 | +1.06% | 900 |
| 2026.10.06 | ₩74,157 | ₩74,157 | ₩74,157 | ₩74,157 | 0.00% | 400 |
| 2026.10.05 | ₩72,709 | ₩74,103 | ₩72,709 | ₩73,768 | +1.46% | 3.1천 |
| 2026.10.02 | ₩72,441 | ₩72,616 | ₩72,348 | ₩72,468 | +0.04% | 2.2천 |
| 2026.10.01 | ₩72,750 | ₩72,857 | ₩72,401 | ₩72,549 | -0.28% | 7.1천 |
| 2026.09.30 | ₩72,629 | ₩73,165 | ₩72,629 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,642 |
| +0.02% |
| 4.7천 |
| 2026.09.29 | ₩72,348 | ₩72,348 | ₩72,173 | ₩72,334 | -0.02% | 900 |
|---|
| 2026.09.28 | ₩72,428 | ₩72,790 | ₩72,240 | ₩72,361 | -0.09% | 4.3천 |
|---|
| 2026.09.25 | ₩72,843 | ₩73,460 | ₩72,830 | ₩73,044 | +0.28% | 1.1천 |
|---|
| 2026.09.24 | ₩73,232 | ₩73,232 | ₩72,696 | ₩73,044 | -0.26% | 6.7천 |
|---|
| 2026.09.23 | ₩74,411 | ₩74,411 | ₩73,661 | ₩73,661 | -1.01% | 4.9천 |
|---|
| 2026.09.22 | ₩76,287 | ₩76,287 | ₩75,725 | ₩75,725 | -0.74% | 2.5천 |
|---|
| 2026.09.21 | ₩75,577 | ₩75,885 | ₩75,524 | ₩75,684 | +0.14% | 2.5천 |
|---|
| 2026.09.18 | ₩74,813 | ₩74,813 | ₩74,813 | ₩74,813 | 0.00% | 400 |
|---|
| 2026.09.17 | ₩74,961 | ₩74,961 | ₩74,385 | ₩74,385 | -0.77% | 2.8천 |
|---|
| 2026.09.16 | ₩74,385 | ₩74,706 | ₩73,661 | ₩73,862 | -0.70% | 4.1천 |
|---|
| 2026.09.15 | ₩75,711 | ₩75,711 | ₩74,291 | ₩74,318 | -1.84% | 2.6천 |
|---|
| 2026.09.14 | ₩74,760 | ₩76,462 | ₩74,760 | ₩75,979 | +1.63% | 9.1천 |
|---|
| 2026.09.11 | ₩75,175 | ₩75,457 | ₩75,175 | ₩75,336 | +0.21% | 3.1천 |
|---|
| 2026.09.10 | ₩74,318 | ₩74,452 | ₩74,318 | ₩74,452 | +0.18% | 1.1천 |
|---|
| 2026.09.09 | ₩74,934 | ₩74,934 | ₩74,706 | ₩74,720 | -0.29% | 1.8천 |
|---|
| 2026.09.08 | ₩75,832 | ₩76,287 | ₩75,644 | ₩76,207 | +0.49% | 3.8천 |
|---|
| 2026.09.04 | ₩76,904 | ₩77,252 | ₩76,904 | ₩77,132 | +0.30% | 1.2천 |
|---|
| 2026.09.03 | ₩77,400 | ₩77,426 | ₩77,306 | ₩77,319 | -0.10% | 1.1천 |
|---|
| 2026.09.02 | ₩76,488 | ₩77,158 | ₩76,488 | ₩77,158 | +0.88% | 1.3천 |
|---|
| 2026.09.01 | ₩76,689 | ₩76,783 | ₩76,502 | ₩76,596 | -0.12% | 1.4천 |
|---|
| 2026.08.31 | ₩78,070 | ₩78,070 | ₩77,601 | ₩77,721 | -0.45% | 5.6천 |
|---|
| 2026.08.28 | ₩79,919 | ₩79,919 | ₩79,785 | ₩79,838 | -0.10% | 2.7천 |
|---|
| 2026.08.27 | ₩78,646 | ₩78,860 | ₩78,190 | ₩78,364 | -0.36% | 1.6만 |
|---|
| 2026.08.26 | ₩79,490 | ₩79,490 | ₩79,128 | ₩79,168 | -0.40% | 2.2천 |
|---|
| 2026.08.25 | ₩79,838 | ₩79,999 | ₩79,704 | ₩79,986 | +0.18% | 3.3천 |
|---|
| 2026.08.24 | ₩79,557 | ₩79,825 | ₩79,490 | ₩79,825 | +0.34% | 4.9천 |
|---|
| 2026.08.21 | ₩79,436 | ₩79,436 | ₩78,766 | ₩78,820 | -0.78% | 4.4천 |
|---|
| 2026.08.20 | ₩79,101 | ₩79,637 | ₩79,075 | ₩79,570 | +0.59% | 2.2천 |
|---|
| 2026.08.19 | ₩79,798 | ₩80,535 | ₩79,731 | ₩80,535 | +0.92% | 1.2천 |
|---|
| 2026.08.18 | ₩78,833 | ₩78,833 | ₩78,096 | ₩78,137 | -0.88% | 3.9천 |
|---|
| 2026.08.17 | ₩79,624 | ₩79,624 | ₩78,351 | ₩78,351 | -1.60% | 1.8천 |
|---|
| 2026.08.14 | ₩79,905 | ₩79,905 | ₩79,503 | ₩79,544 | -0.45% | 3.9천 |
|---|
| 2026.08.13 | ₩80,133 | ₩80,388 | ₩79,530 | ₩79,865 | -0.33% | 7천 |
|---|
| 2026.08.12 | ₩81,312 | ₩81,312 | ₩80,281 | ₩80,294 | -1.25% | 9.2천 |
|---|
| 2026.08.11 | ₩82,250 | ₩82,250 | ₩81,138 | ₩81,567 | -0.83% | 1.5만 |
|---|
| 2026.08.10 | ₩81,835 | ₩82,103 | ₩81,835 | ₩82,036 | +0.25% | 1.7천 |
|---|
| 2026.08.07 | ₩83,081 | ₩83,242 | ₩81,902 | ₩82,157 | -1.11% | 3천 |
|---|
| 2026.08.06 | ₩80,977 | ₩81,004 | ₩80,200 | ₩80,683 | -0.36% | 6.1천 |
|---|
| 2026.08.05 | ₩83,403 | ₩83,403 | ₩81,956 | ₩82,049 | -1.62% | 3.7천 |
|---|
| 2026.08.04 | ₩81,728 | ₩83,054 | ₩81,728 | ₩82,679 | +1.16% | 7.2천 |
|---|
| 2026.08.03 | ₩80,549 | ₩82,063 | ₩80,549 | ₩81,808 | +1.56% | 6.3천 |
|---|
| 2026.07.31 | ₩78,914 | ₩79,718 | ₩78,780 | ₩79,718 | +1.02% | 6.5천 |
|---|
| 2026.07.30 | ₩75,457 | ₩76,569 | ₩75,457 | ₩76,475 | +1.35% | 1.1만 |
|---|
| 2026.07.29 | ₩76,301 | ₩77,024 | ₩76,019 | ₩76,019 | -0.37% | 4천 |
|---|
| 2026.07.28 | ₩75,684 | ₩76,529 | ₩75,684 | ₩76,529 | +1.12% | 5.1천 |
|---|
| 2026.07.27 | ₩74,157 | ₩75,537 | ₩74,157 | ₩75,537 | +1.86% | 4.9천 |
|---|
| 2026.07.24 | ₩72,897 | ₩73,795 | ₩72,897 | ₩73,366 | +0.64% | 4.1천 |
|---|
| 2026.07.23 | ₩73,018 | ₩73,420 | ₩72,763 | ₩73,272 | +0.35% | 2.1만 |
|---|
| 2026.07.22 | ₩76,274 | ₩76,274 | ₩75,363 | ₩75,537 | -0.97% | 1.7만 |
|---|
| 2026.07.21 | ₩77,038 | ₩77,038 | ₩76,837 | ₩76,850 | -0.24% | 6.7천 |
|---|
| 2026.07.20 | ₩77,534 | ₩78,472 | ₩77,534 | ₩77,869 | +0.43% | 6.4천 |
|---|
| 2026.07.17 | ₩76,823 | ₩77,520 | ₩76,823 | ₩77,145 | +0.42% | 5.5천 |
|---|
| 2026.07.16 | ₩79,115 | ₩79,383 | ₩78,003 | ₩78,364 | -0.95% | 2.2만 |
|---|
| 2026.07.15 | ₩78,981 | ₩78,981 | ₩78,539 | ₩78,592 | -0.49% | 1.1만 |
|---|
| 2026.07.14 | ₩76,207 | ₩76,810 | ₩76,207 | ₩76,810 | +0.79% | 3.6천 |
|---|
| 2026.07.13 | ₩76,730 | ₩77,252 | ₩76,368 | ₩76,448 | -0.37% | 4.3천 |
|---|
| 2026.07.10 | ₩77,761 | ₩77,842 | ₩76,810 | ₩76,890 | -1.12% | 3.4만 |
|---|
| 2026.07.09 | ₩76,287 | ₩76,783 | ₩76,274 | ₩76,770 | +0.63% | 1.5천 |
|---|
| 2026.07.08 | ₩75,430 | ₩75,510 | ₩74,331 | ₩75,510 | +0.11% | 2천 |
|---|
| 2026.07.07 | ₩75,376 | ₩75,376 | ₩75,041 | ₩75,175 | -0.27% | 3.5천 |
|---|
| 2026.07.06 | ₩75,041 | ₩75,684 | ₩75,014 | ₩75,497 | +0.61% | 1.8천 |
|---|
| 2026.07.02 | ₩74,827 | ₩74,974 | ₩74,760 | ₩74,854 | +0.04% | 1.4천 |
|---|
| 2026.07.01 | ₩72,937 | ₩75,041 | ₩72,937 | ₩74,653 | +2.35% | 5.8천 |
|---|
| 2026.06.30 | ₩72,830 | ₩72,924 | ₩72,508 | ₩72,910 | +0.11% | 2.6천 |
|---|
| 2026.06.29 | ₩73,500 | ₩74,197 | ₩73,299 | ₩73,487 | -0.02% | 4.5천 |
|---|
| 2026.06.26 | ₩71,182 | ₩72,763 | ₩71,182 | ₩72,763 | +2.22% | 5.1천 |
|---|
| 2026.06.25 | ₩72,683 | ₩73,004 | ₩71,611 | ₩71,611 | -1.47% | 2.8천 |
|---|
| 2026.06.24 | ₩73,500 | ₩74,559 | ₩73,500 | ₩73,688 | +0.26% | 6.1천 |
|---|
| 2026.06.23 | ₩72,133 | ₩72,589 | ₩72,133 | ₩72,482 | +0.48% | 4.1천 |
|---|
| 2026.06.22 | ₩73,768 | ₩73,768 | ₩71,651 | ₩71,771 | -2.71% | 7.2천 |
|---|
| 2026.06.18 | ₩73,259 | ₩74,237 | ₩73,259 | ₩74,210 | +1.30% | 3.2천 |
|---|
| 2026.06.17 | ₩73,942 | ₩74,519 | ₩72,683 | ₩72,683 | -1.70% | 2.5천 |
|---|
| 2026.06.16 | ₩74,210 | ₩74,974 | ₩74,210 | ₩74,385 | +0.23% | 3.5천 |
|---|
| 2026.06.15 | ₩74,264 | ₩75,095 | ₩74,076 | ₩74,331 | +0.09% | 5.2천 |
|---|
| 2026.06.12 | ₩73,393 | ₩73,393 | ₩72,120 | ₩72,830 | -0.77% | 5.3천 |
|---|
| 2026.06.11 | ₩71,812 | ₩73,058 | ₩71,463 | ₩73,058 | +1.74% | 8.5천 |
|---|
| 2026.06.10 | ₩72,468 | ₩73,272 | ₩71,584 | ₩71,584 | -1.22% | 5.9천 |
|---|
| 2026.06.09 | ₩73,782 | ₩73,782 | ₩72,080 | ₩73,420 | -0.49% | 9.1천 |
|---|
| 2026.06.08 | ₩72,924 | ₩73,192 | ₩72,562 | ₩72,562 | -0.50% | 3.8천 |
|---|
| 2026.06.05 | ₩74,331 | ₩74,907 | ₩72,897 | ₩72,897 | -1.93% | 3.4천 |
|---|
| 2026.06.04 | ₩74,532 | ₩75,202 | ₩74,532 | ₩74,746 | +0.29% | 5.7천 |
|---|
| 2026.06.03 | ₩75,296 | ₩75,296 | ₩73,621 | ₩74,170 | -1.49% | 6.5천 |
|---|
| 2026.06.02 | ₩75,765 | ₩76,529 | ₩75,765 | ₩75,778 | +0.02% | 1.8만 |
|---|
| 2026.06.01 | ₩76,770 | ₩76,783 | ₩76,301 | ₩76,756 | -0.02% | 3.7천 |
|---|
| 2026.05.29 | ₩77,668 | ₩77,668 | ₩76,917 | ₩76,984 | -0.88% | 2.4만 |
|---|
| 2026.05.28 | ₩77,105 | ₩78,150 | ₩77,105 | ₩78,150 | +1.36% | 6.2천 |
|---|
| 2026.05.27 | ₩77,493 | ₩78,418 | ₩77,493 | ₩77,869 | +0.48% | 4.5천 |
|---|
| 2026.05.26 | ₩77,547 | ₩77,815 | ₩77,199 | ₩77,306 | -0.31% | 7.3천 |
|---|
| 2026.05.22 | ₩77,199 | ₩77,266 | ₩76,783 | ₩76,783 | -0.54% | 9.2천 |
|---|
| 2026.05.21 | ₩75,698 | ₩77,078 | ₩75,684 | ₩76,944 | +1.65% | 3.1천 |
|---|
| 2026.05.20 | ₩75,658 | ₩76,582 | ₩75,617 | ₩76,555 | +1.19% | 2.4천 |
|---|
| 2026.05.19 | ₩74,773 | ₩74,773 | ₩74,090 | ₩74,304 | -0.63% | 9천 |
|---|
| 2026.05.18 | ₩75,537 | ₩75,845 | ₩74,867 | ₩75,309 | -0.30% | 1.4만 |
|---|
| 2026.05.15 | ₩75,497 | ₩75,564 | ₩74,934 | ₩75,242 | -0.34% | 3.4천 |
|---|
| 2026.05.14 | ₩76,890 | ₩76,984 | ₩76,368 | ₩76,542 | -0.45% | 4.5천 |
|---|
| 2026.05.13 | ₩75,885 | ₩77,386 | ₩75,510 | ₩77,172 | +1.70% | 7.3천 |
|---|
| 2026.05.12 | ₩76,810 | ₩76,810 | ₩75,658 | ₩76,073 | -0.96% | 8.3천 |
|---|
| 2026.05.11 | ₩78,177 | ₩78,177 | ₩76,756 | ₩76,797 | -1.77% | 6.7천 |
|---|
| 2026.05.08 | ₩78,793 | ₩78,793 | ₩78,391 | ₩78,686 | -0.14% | 2만 |
|---|
| 2026.05.07 | ₩81,259 | ₩81,259 | ₩80,173 | ₩80,173 | -1.34% | 1.3만 |
|---|
| 2026.05.06 | ₩80,482 | ₩80,977 | ₩79,905 | ₩80,803 | +0.40% | 5.9천 |
|---|
| 2026.05.05 | ₩80,535 | ₩80,857 | ₩79,664 | ₩79,664 | -1.08% | 4.8천 |
|---|
| 2026.05.04 | ₩81,205 | ₩81,393 | ₩80,267 | ₩80,281 | -1.14% | 8.6천 |
|---|
| 2026.05.01 | ₩79,825 | ₩80,696 | ₩79,517 | ₩80,468 | +0.81% | 4.4천 |
|---|
| 2026.04.30 | ₩80,817 | ₩80,817 | ₩78,753 | ₩79,745 | -1.33% | 7.2천 |
|---|
| 2026.04.29 | ₩80,495 | ₩80,495 | ₩79,530 | ₩80,173 | -0.40% | 4.2천 |
|---|
| 2026.04.28 | ₩80,951 | ₩80,951 | ₩79,410 | ₩79,410 | -1.90% | 8.8천 |
|---|
| 2026.04.27 | ₩81,138 | ₩81,513 | ₩80,562 | ₩80,589 | -0.68% | 8.6천 |
|---|
| 2026.04.24 | ₩80,884 | ₩81,862 | ₩80,884 | ₩81,527 | +0.80% | 7.5천 |
|---|
| 2026.04.23 | ₩81,728 | ₩81,728 | ₩79,731 | ₩80,522 | -1.48% | 1.4만 |
|---|
| 2026.04.22 | ₩82,183 | ₩82,224 | ₩81,621 | ₩82,224 | +0.05% | 9.8천 |
|---|
| 2026.04.21 | ₩82,706 | ₩82,880 | ₩81,353 | ₩81,353 | -1.64% | 5.7천 |
|---|
| 2026.04.20 | ₩81,580 | ₩82,438 | ₩81,406 | ₩82,398 | +1.00% | 1.2만 |
|---|
| 2026.04.17 | ₩81,446 | ₩83,135 | ₩81,446 | ₩82,143 | +0.86% | 1.1만 |
|---|
| 2026.04.16 | ₩79,798 | ₩80,321 | ₩79,798 | ₩80,160 | +0.45% | 1.8만 |
|---|
| 2026.04.15 | ₩78,150 | ₩79,142 | ₩78,150 | ₩79,128 | +1.25% | 5.3천 |
|---|
| 2026.04.14 | ₩76,368 | ₩78,297 | ₩76,368 | ₩77,949 | +2.07% | 1.5만 |
|---|
| 2026.04.13 | ₩74,492 | ₩75,926 | ₩74,344 | ₩75,872 | +1.85% | 1.2만 |
|---|
| 2026.04.10 | ₩75,229 | ₩75,323 | ₩74,733 | ₩74,974 | -0.34% | 6.5천 |
|---|
| 2026.04.09 | ₩74,050 | ₩75,068 | ₩73,219 | ₩75,014 | +1.30% | 1만 |
|---|
| 2026.04.08 | ₩74,626 | ₩75,001 | ₩73,835 | ₩74,076 | -0.74% | 7.2천 |
|---|
| 2026.04.07 | ₩71,436 | ₩71,436 | ₩70,793 | ₩71,235 | -0.28% | 5.5천 |
|---|
| 2026.04.06 | ₩71,289 | ₩72,240 | ₩71,289 | ₩72,227 | +1.32% | 1.2만 |
|---|
| 2026.04.02 | ₩69,802 | ₩71,235 | ₩69,802 | ₩71,235 | +2.05% | 1.1천 |
|---|
| 2026.04.01 | ₩71,691 | ₩71,946 | ₩71,329 | ₩71,463 | -0.32% | 7.2천 |
|---|
| 2026.03.31 | ₩69,467 | ₩71,503 | ₩69,467 | ₩71,302 | +2.64% | 2.5천 |
|---|
| 2026.03.30 | ₩69,225 | ₩69,225 | ₩68,167 | ₩68,395 | -1.20% | 4.4천 |
|---|
| 2026.03.27 | ₩69,386 | ₩69,386 | ₩68,381 | ₩68,529 | -1.24% | 3.4천 |
|---|
| 2026.03.26 | ₩71,021 | ₩71,021 | ₩70,498 | ₩70,512 | -0.72% | 3.2천 |
|---|
| 2026.03.25 | ₩71,316 | ₩72,133 | ₩71,316 | ₩72,080 | +1.07% | 7.3천 |
|---|
| 2026.03.24 | ₩70,096 | ₩70,096 | ₩69,292 | ₩69,949 | -0.21% | 4.3천 |
|---|
| 2026.03.23 | ₩70,458 | ₩71,584 | ₩70,458 | ₩70,860 | +0.57% | 9.3천 |
|---|
| 2026.03.20 | ₩70,632 | ₩70,632 | ₩68,676 | ₩68,957 | -2.37% | 3.8천 |
|---|
| 2026.03.19 | ₩70,458 | ₩70,981 | ₩69,815 | ₩70,713 | +0.36% | 1.1만 |
|---|
| 2026.03.18 | ₩73,272 | ₩73,473 | ₩71,771 | ₩71,825 | -1.98% | 1.2만 |
|---|
| 2026.03.17 | ₩73,138 | ₩74,117 | ₩73,138 | ₩73,554 | +0.57% | 9.7천 |
|---|
| 2026.03.16 | ₩73,018 | ₩73,152 | ₩72,508 | ₩72,723 | -0.40% | 3.1천 |
|---|
| 2026.03.13 | ₩71,879 | ₩71,879 | ₩71,168 | ₩71,611 | -0.37% | 1만 |
|---|
| 2026.03.12 | ₩72,160 | ₩72,200 | ₩71,142 | ₩71,142 | -1.41% | 3.1천 |
|---|
| 2026.03.11 | ₩72,736 | ₩72,964 | ₩72,374 | ₩72,951 | +0.29% | 2.4천 |
|---|
| 2026.03.10 | ₩73,701 | ₩74,036 | ₩73,286 | ₩73,286 | -0.56% | 3.7천 |
|---|
| 2026.03.09 | ₩72,441 | ₩73,446 | ₩70,900 | ₩73,446 | +1.39% | 7.4천 |
|---|
| 2026.03.06 | ₩73,607 | ₩73,942 | ₩73,379 | ₩73,567 | -0.05% | 8.4천 |
|---|
| 2026.03.05 | ₩73,674 | ₩74,880 | ₩73,674 | ₩74,867 | +1.62% | 2.1만 |
|---|
| 2026.03.04 | ₩73,500 | ₩74,398 | ₩73,500 | ₩74,117 | +0.84% | 7.9천 |
|---|
| 2026.03.03 | ₩71,383 | ₩73,125 | ₩70,994 | ₩73,098 | +2.40% | 1.6만 |
|---|
| 2026.03.02 | ₩72,629 | ₩74,130 | ₩72,575 | ₩73,942 | +1.81% | 8.1천 |
|---|
| 2026.02.27 | ₩74,157 | ₩74,639 | ₩74,036 | ₩74,639 | +0.65% | 7.3천 |
|---|
| 2026.02.26 | ₩74,224 | ₩74,599 | ₩73,487 | ₩74,545 | +0.43% | 8천 |
|---|
| 2026.02.25 | ₩72,307 | ₩72,482 | ₩71,490 | ₩72,401 | +0.13% | 7.1천 |
|---|
| 2026.02.24 | ₩71,758 | ₩72,924 | ₩71,758 | ₩72,776 | +1.42% | 1.6만 |
|---|
| 2026.02.23 | ₩73,500 | ₩73,500 | ₩71,276 | ₩71,731 | -2.41% | 1.8만 |
|---|
| 2026.02.20 | ₩72,254 | ₩74,291 | ₩72,254 | ₩73,942 | +2.34% | 1.7만 |
|---|
| 2026.02.19 | ₩72,200 | ₩72,750 | ₩71,999 | ₩72,522 | +0.45% | 1.2만 |
|---|
| 2026.02.18 | ₩71,142 | ₩72,669 | ₩71,142 | ₩72,281 | +1.60% | 1.1만 |
|---|
| 2026.02.17 | ₩70,284 | ₩70,860 | ₩69,909 | ₩70,793 | +0.72% | 7천 |
|---|
| 2026.02.13 | ₩70,619 | ₩71,343 | ₩70,110 | ₩70,659 | +0.06% | 7천 |
|---|
| 2026.02.12 | ₩73,621 | ₩73,621 | ₩70,498 | ₩70,552 | -4.17% | 1만 |
|---|
| 2026.02.11 | ₩74,184 | ₩74,184 | ₩73,058 | ₩73,111 | -1.45% | 4.8천 |
|---|
| 2026.02.10 | ₩75,751 | ₩76,502 | ₩75,162 | ₩75,162 | -0.78% | 5.1천 |
|---|
| 2026.02.09 | ₩75,309 | ₩76,073 | ₩75,309 | ₩75,792 | +0.64% | 7천 |
|---|
| 2026.02.06 | ₩74,277 | ₩75,792 | ₩74,224 | ₩75,644 | +1.84% | 1.6만 |
|---|
| 2026.02.05 | ₩75,832 | ₩76,153 | ₩74,599 | ₩75,028 | -1.06% | 4.9만 |
|---|
| 2026.02.04 | ₩79,356 | ₩79,423 | ₩76,019 | ₩77,118 | -2.82% | 1.5만 |
|---|
| 2026.02.03 | ₩80,870 | ₩80,870 | ₩78,498 | ₩79,329 | -1.91% | 1.1만 |
|---|
| 2026.02.02 | ₩79,155 | ₩81,205 | ₩79,155 | ₩80,629 | +1.86% | 1.5만 |
|---|
| 2026.01.30 | ₩81,165 | ₩81,165 | ₩79,798 | ₩79,798 | -1.68% | 8.3만 |
|---|
| 2026.01.29 | ₩82,920 | ₩82,920 | ₩81,232 | ₩81,835 | -1.31% | 7.3천 |
|---|
| 2026.01.28 | ₩83,456 | ₩83,456 | ₩82,679 | ₩82,706 | -0.90% | 7.9천 |
|---|
| 2026.01.27 | ₩83,818 | ₩83,939 | ₩82,786 | ₩83,577 | -0.29% | 6천 |
|---|
| 2026.01.26 | ₩83,430 | ₩83,858 | ₩83,215 | ₩83,349 | -0.10% | 7.4천 |
|---|
| 2026.01.23 | ₩83,724 | ₩83,724 | ₩83,336 | ₩83,430 | -0.35% | 9.4천 |
|---|
| 2026.01.22 | ₩83,885 | ₩84,944 | ₩83,885 | ₩84,126 | +0.29% | 8.9천 |
|---|
| 2026.01.21 | ₩82,277 | ₩82,612 | ₩81,527 | ₩82,612 | +0.41% | 4천 |
|---|
| 2026.01.20 | ₩81,728 | ₩82,545 | ₩81,178 | ₩81,473 | -0.31% | 6.4천 |
|---|
| 2026.01.16 | ₩85,198 | ₩85,198 | ₩83,590 | ₩83,684 | -1.78% | 4.4만 |
|---|
| 2026.01.15 | ₩84,421 | ₩85,252 | ₩84,167 | ₩84,917 | +0.59% | 1.2만 |
|---|
| 2026.01.14 | ₩84,743 | ₩84,743 | ₩83,711 | ₩83,805 | -1.11% | 4천 |
|---|
| 2026.01.13 | ₩85,373 | ₩85,373 | ₩84,260 | ₩84,837 | -0.63% | 3.7천 |
|---|
| 2026.01.12 | ₩84,274 | ₩85,681 | ₩84,274 | ₩85,332 | +1.26% | 1.4만 |
|---|
| 2026.01.09 | ₩83,644 | ₩84,100 | ₩82,880 | ₩84,059 | +0.50% | 9.7천 |
|---|
| 2026.01.08 | ₩82,425 | ₩84,086 | ₩82,425 | ₩83,899 | +1.79% | 1.1만 |
|---|
| 2026.01.07 | ₩83,081 | ₩83,443 | ₩82,599 | ₩82,612 | -0.56% | 9.4천 |
|---|
| 2026.01.06 | ₩81,500 | ₩83,269 | ₩81,500 | ₩83,095 | +1.96% | 1.3만 |
|---|
| 2026.01.05 | ₩80,374 | ₩81,942 | ₩80,374 | ₩81,661 | +1.60% | 2.2만 |
|---|
| 2026.01.02 | ₩80,415 | ₩80,415 | ₩79,624 | ₩80,026 | -0.48% | 9.8천 |
|---|
| 2025.12.31 | ₩79,570 | ₩79,745 | ₩79,383 | ₩79,383 | -0.24% | 2만 |
|---|
| 2025.12.30 | ₩80,495 | ₩80,495 | ₩79,798 | ₩79,932 | -0.70% | 5.2천 |
|---|
| 2025.12.29 | ₩80,053 | ₩80,455 | ₩80,053 | ₩80,455 | +0.50% | 6.5천 |
|---|
| 2025.12.26 | ₩80,240 | ₩80,602 | ₩80,240 | ₩80,508 | +0.33% | 6.5천 |
|---|
| 2025.12.24 | ₩79,798 | ₩80,053 | ₩79,798 | ₩79,999 | +0.25% | 2.3천 |
|---|
| 2025.12.23 | ₩79,758 | ₩79,959 | ₩79,168 | ₩79,852 | +0.12% | 13.7만 |
|---|
| 2025.12.22 | ₩80,334 | ₩80,334 | ₩79,865 | ₩79,959 | -0.47% | 1.6만 |
|---|
| 2025.12.19 | ₩79,892 | ₩80,482 | ₩79,879 | ₩79,972 | +0.10% | 7천 |
|---|
| 2025.12.18 | ₩80,227 | ₩80,562 | ₩79,423 | ₩79,450 | -0.97% | 7천 |
|---|
| 2025.12.17 | ₩79,731 | ₩79,731 | ₩78,391 | ₩78,431 | -1.63% | 4.9천 |
|---|
| 2025.12.16 | ₩79,289 | ₩79,490 | ₩78,981 | ₩79,356 | +0.08% | 5.9천 |
|---|
| 2025.12.15 | ₩79,771 | ₩79,852 | ₩79,128 | ₩79,128 | -0.81% | 2.1천 |
|---|
| 2025.12.12 | ₩80,964 | ₩80,964 | ₩80,696 | ₩80,750 | -0.26% | 1.4천 |
|---|
| 2025.12.11 | ₩80,870 | ₩81,540 | ₩80,870 | ₩81,326 | +0.56% | 6.4천 |
|---|
| 2025.12.10 | ₩81,540 | ₩82,116 | ₩81,152 | ₩81,527 | -0.02% | 1.7만 |
|---|
| 2025.12.09 | ₩80,642 | ₩81,138 | ₩80,642 | ₩81,138 | +0.61% | 7.7천 |
|---|
| 2025.12.08 | ₩80,884 | ₩80,884 | ₩80,482 | ₩80,482 | -0.50% | 3.9천 |
|---|
| 2025.12.05 | ₩80,482 | ₩80,910 | ₩80,240 | ₩80,240 | -0.30% | 3.5천 |
|---|
| 2025.12.04 | ₩79,691 | ₩80,106 | ₩79,691 | ₩80,106 | +0.52% | 1.8천 |
|---|
| 2025.12.03 | ₩80,106 | ₩80,897 | ₩80,106 | ₩80,642 | +0.67% | 1.8천 |
|---|
| 2025.12.02 | ₩80,656 | ₩80,656 | ₩80,026 | ₩80,388 | -0.33% | 3.4만 |
|---|
| 2025.12.01 | ₩79,396 | ₩80,964 | ₩79,396 | ₩80,562 | +1.47% | 3.9천 |
|---|
| 2025.11.28 | ₩79,624 | ₩79,986 | ₩79,624 | ₩79,852 | +0.29% | 2.3천 |
|---|
| 2025.11.26 | ₩79,115 | ₩79,838 | ₩79,115 | ₩79,249 | +0.17% | 1.3만 |
|---|
| 2025.11.25 | ₩77,373 | ₩78,726 | ₩77,373 | ₩78,686 | +1.70% | 6.3천 |
|---|
| 2025.11.24 | ₩77,225 | ₩77,333 | ₩76,984 | ₩77,266 | +0.05% | 3.5천 |
|---|
| 2025.11.21 | ₩74,559 | ₩76,328 | ₩74,411 | ₩75,818 | +1.69% | 1.2만 |
|---|
| 2025.11.20 | ₩77,574 | ₩77,574 | ₩74,251 | ₩74,398 | -4.09% | 15.3만 |
|---|
| 2025.11.19 | ₩75,832 | ₩76,502 | ₩75,738 | ₩76,247 | +0.55% | 6.4천 |
|---|
| 2025.11.18 | ₩76,180 | ₩76,689 | ₩75,738 | ₩76,153 | -0.04% | 4.3천 |
|---|
| 2025.11.17 | ₩77,480 | ₩78,043 | ₩76,395 | ₩76,917 | -0.73% | 7.6천 |
|---|
| 2025.11.14 | ₩77,453 | ₩78,646 | ₩77,333 | ₩77,359 | -0.12% | 1만 |
|---|
| 2025.11.13 | ₩80,549 | ₩81,004 | ₩78,753 | ₩78,820 | -2.15% | 5.8천 |
|---|
| 2025.11.12 | ₩81,889 | ₩81,889 | ₩80,750 | ₩80,750 | -1.39% | 1.5만 |
|---|
| 2025.11.11 | ₩81,366 | ₩81,741 | ₩80,910 | ₩81,312 | -0.07% | 9.4천 |
|---|
| 2025.11.10 | ₩81,125 | ₩81,513 | ₩80,736 | ₩81,513 | +0.48% | 6.6천 |
|---|
| 2025.11.07 | ₩77,681 | ₩80,106 | ₩77,681 | ₩80,106 | +3.12% | 6.7천 |
|---|
| 2025.11.06 | ₩79,999 | ₩79,999 | ₩77,815 | ₩77,815 | -2.73% | 2.4만 |
|---|
| 2025.11.05 | ₩79,423 | ₩80,348 | ₩79,048 | ₩79,932 | +0.64% | 9.4천 |
|---|
| 2025.11.04 | ₩79,463 | ₩80,080 | ₩79,289 | ₩79,316 | -0.19% | 8.4천 |
|---|
| 2025.11.03 | ₩81,379 | ₩81,379 | ₩80,267 | ₩81,098 | -0.35% | 2만 |
|---|
| 2025.10.31 | ₩81,219 | ₩81,219 | ₩79,972 | ₩80,334 | -1.09% | 1.2만 |
|---|
| 2025.10.30 | ₩79,745 | ₩80,294 | ₩78,941 | ₩78,941 | -1.01% | 2만 |
|---|
| 2025.10.29 | ₩83,309 | ₩83,483 | ₩82,023 | ₩82,425 | -1.06% | 4.6천 |
|---|
| 2025.10.28 | ₩82,666 | ₩83,296 | ₩82,572 | ₩83,121 | +0.55% | 1.8만 |
|---|
| 2025.10.27 | ₩82,384 | ₩82,572 | ₩82,237 | ₩82,237 | -0.18% | 6.5천 |
|---|
| 2025.10.24 | ₩81,031 | ₩81,607 | ₩80,977 | ₩80,977 | -0.07% | 4.1천 |
|---|
| 2025.10.23 | ₩79,222 | ₩80,294 | ₩79,075 | ₩80,200 | +1.23% | 5.6천 |
|---|
| 2025.10.22 | ₩79,517 | ₩79,517 | ₩78,230 | ₩78,941 | -0.72% | 7.9천 |
|---|
| 2025.10.21 | ₩79,651 | ₩80,160 | ₩79,651 | ₩80,039 | +0.49% | 2.8천 |
|---|
| 2025.10.20 | ₩78,458 | ₩80,039 | ₩78,458 | ₩79,825 | +1.74% | 2.6만 |
|---|
| 2025.10.17 | ₩77,668 | ₩78,297 | ₩77,534 | ₩77,869 | +0.26% | 8.1천 |
|---|
| 2025.10.16 | ₩79,021 | ₩79,356 | ₩77,721 | ₩78,096 | -1.17% | 5.4천 |
|---|
| 2025.10.15 | ₩79,624 | ₩79,905 | ₩78,297 | ₩78,606 | -1.28% | 6.9천 |
|---|
| 2025.10.14 | ₩76,810 | ₩79,101 | ₩76,609 | ₩78,646 | +2.39% | 8.8천 |
|---|
| 2025.10.13 | ₩78,418 | ₩78,927 | ₩78,418 | ₩78,539 | +0.15% | 7.9천 |
|---|
| 2025.10.10 | ₩80,656 | ₩80,843 | ₩76,864 | ₩76,864 | -4.70% | 8.8천 |
|---|