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 | ₩75,155 | ₩76,544 | ₩75,155 | ₩76,544 | +1.85% | 3.2천 |
| 2026.10.08 | ₩73,925 | ₩74,780 | ₩73,925 | ₩74,780 | +1.16% | 3.8천 |
| 2026.10.07 | ₩73,391 | ₩74,166 | ₩73,391 | ₩74,166 | +1.06% | 900 |
| 2026.10.06 | ₩73,939 | ₩73,939 | ₩73,939 | ₩73,939 | 0.00% | 400 |
| 2026.10.05 | ₩72,496 | ₩73,885 | ₩72,496 | ₩73,551 | +1.46% | 3.1천 |
| 2026.10.02 | ₩72,228 | ₩72,402 | ₩72,135 | ₩72,255 | +0.04% | 2.2천 |
| 2026.10.01 | ₩72,536 | ₩72,643 | ₩72,188 | ₩72,335 | -0.28% | 7.1천 |
| 2026.09.30 | ₩72,416 | ₩72,950 | ₩72,416 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,429 |
| +0.02% |
| 4.7천 |
| 2026.09.29 | ₩72,135 | ₩72,135 | ₩71,961 | ₩72,122 | -0.02% | 900 |
|---|
| 2026.09.28 | ₩72,215 | ₩72,576 | ₩72,028 | ₩72,148 | -0.09% | 4.3천 |
|---|
| 2026.09.25 | ₩72,629 | ₩73,244 | ₩72,616 | ₩72,830 | +0.28% | 1.1천 |
|---|
| 2026.09.24 | ₩73,017 | ₩73,017 | ₩72,482 | ₩72,830 | -0.26% | 6.7천 |
|---|
| 2026.09.23 | ₩74,193 | ₩74,193 | ₩73,444 | ₩73,444 | -1.01% | 4.9천 |
|---|
| 2026.09.22 | ₩76,063 | ₩76,063 | ₩75,502 | ₩75,502 | -0.74% | 2.5천 |
|---|
| 2026.09.21 | ₩75,355 | ₩75,662 | ₩75,301 | ₩75,462 | +0.14% | 2.5천 |
|---|
| 2026.09.18 | ₩74,593 | ₩74,593 | ₩74,593 | ₩74,593 | 0.00% | 400 |
|---|
| 2026.09.17 | ₩74,740 | ₩74,740 | ₩74,166 | ₩74,166 | -0.77% | 2.8천 |
|---|
| 2026.09.16 | ₩74,166 | ₩74,486 | ₩73,444 | ₩73,645 | -0.70% | 4.1천 |
|---|
| 2026.09.15 | ₩75,489 | ₩75,489 | ₩74,072 | ₩74,099 | -1.84% | 2.6천 |
|---|
| 2026.09.14 | ₩74,540 | ₩76,237 | ₩74,540 | ₩75,756 | +1.63% | 9.1천 |
|---|
| 2026.09.11 | ₩74,954 | ₩75,235 | ₩74,954 | ₩75,114 | +0.21% | 3.1천 |
|---|
| 2026.09.10 | ₩74,099 | ₩74,233 | ₩74,099 | ₩74,233 | +0.18% | 1.1천 |
|---|
| 2026.09.09 | ₩74,714 | ₩74,714 | ₩74,486 | ₩74,500 | -0.29% | 1.8천 |
|---|
| 2026.09.08 | ₩75,609 | ₩76,063 | ₩75,422 | ₩75,983 | +0.49% | 3.8천 |
|---|
| 2026.09.04 | ₩76,678 | ₩77,025 | ₩76,678 | ₩76,905 | +0.30% | 1.2천 |
|---|
| 2026.09.03 | ₩77,172 | ₩77,199 | ₩77,078 | ₩77,092 | -0.10% | 1.1천 |
|---|
| 2026.09.02 | ₩76,263 | ₩76,931 | ₩76,263 | ₩76,931 | +0.88% | 1.3천 |
|---|
| 2026.09.01 | ₩76,464 | ₩76,557 | ₩76,277 | ₩76,370 | -0.12% | 1.4천 |
|---|
| 2026.08.31 | ₩77,840 | ₩77,840 | ₩77,372 | ₩77,493 | -0.45% | 5.6천 |
|---|
| 2026.08.28 | ₩79,684 | ₩79,684 | ₩79,550 | ₩79,604 | -0.10% | 2.7천 |
|---|
| 2026.08.27 | ₩78,415 | ₩78,628 | ₩77,960 | ₩78,134 | -0.36% | 1.6만 |
|---|
| 2026.08.26 | ₩79,256 | ₩79,256 | ₩78,896 | ₩78,936 | -0.40% | 2.2천 |
|---|
| 2026.08.25 | ₩79,604 | ₩79,764 | ₩79,470 | ₩79,751 | +0.18% | 3.3천 |
|---|
| 2026.08.24 | ₩79,323 | ₩79,590 | ₩79,256 | ₩79,590 | +0.34% | 4.9천 |
|---|
| 2026.08.21 | ₩79,203 | ₩79,203 | ₩78,535 | ₩78,588 | -0.78% | 4.4천 |
|---|
| 2026.08.20 | ₩78,869 | ₩79,403 | ₩78,842 | ₩79,336 | +0.59% | 2.2천 |
|---|
| 2026.08.19 | ₩79,564 | ₩80,298 | ₩79,497 | ₩80,298 | +0.92% | 1.2천 |
|---|
| 2026.08.18 | ₩78,602 | ₩78,602 | ₩77,867 | ₩77,907 | -0.88% | 3.9천 |
|---|
| 2026.08.17 | ₩79,390 | ₩79,390 | ₩78,121 | ₩78,121 | -1.60% | 1.8천 |
|---|
| 2026.08.14 | ₩79,670 | ₩79,670 | ₩79,270 | ₩79,310 | -0.45% | 3.9천 |
|---|
| 2026.08.13 | ₩79,898 | ₩80,151 | ₩79,296 | ₩79,630 | -0.33% | 7천 |
|---|
| 2026.08.12 | ₩81,073 | ₩81,073 | ₩80,045 | ₩80,058 | -1.25% | 9.2천 |
|---|
| 2026.08.11 | ₩82,009 | ₩82,009 | ₩80,900 | ₩81,327 | -0.83% | 1.5만 |
|---|
| 2026.08.10 | ₩81,594 | ₩81,862 | ₩81,594 | ₩81,795 | +0.25% | 1.7천 |
|---|
| 2026.08.07 | ₩82,837 | ₩82,997 | ₩81,661 | ₩81,915 | -1.11% | 3천 |
|---|
| 2026.08.06 | ₩80,739 | ₩80,766 | ₩79,964 | ₩80,445 | -0.36% | 6.1천 |
|---|
| 2026.08.05 | ₩83,158 | ₩83,158 | ₩81,715 | ₩81,808 | -1.62% | 3.7천 |
|---|
| 2026.08.04 | ₩81,488 | ₩82,810 | ₩81,488 | ₩82,436 | +1.16% | 7.2천 |
|---|
| 2026.08.03 | ₩80,312 | ₩81,822 | ₩80,312 | ₩81,568 | +1.56% | 6.3천 |
|---|
| 2026.07.31 | ₩78,682 | ₩79,483 | ₩78,548 | ₩79,483 | +1.02% | 6.5천 |
|---|
| 2026.07.30 | ₩75,235 | ₩76,344 | ₩75,235 | ₩76,250 | +1.35% | 1.1만 |
|---|
| 2026.07.29 | ₩76,076 | ₩76,798 | ₩75,796 | ₩75,796 | -0.37% | 4천 |
|---|
| 2026.07.28 | ₩75,462 | ₩76,304 | ₩75,462 | ₩76,304 | +1.12% | 5.1천 |
|---|
| 2026.07.27 | ₩73,939 | ₩75,315 | ₩73,939 | ₩75,315 | +1.86% | 4.9천 |
|---|
| 2026.07.24 | ₩72,683 | ₩73,578 | ₩72,683 | ₩73,150 | +0.64% | 4.1천 |
|---|
| 2026.07.23 | ₩72,803 | ₩73,204 | ₩72,549 | ₩73,057 | +0.35% | 2.1만 |
|---|
| 2026.07.22 | ₩76,050 | ₩76,050 | ₩75,141 | ₩75,315 | -0.97% | 1.7만 |
|---|
| 2026.07.21 | ₩76,811 | ₩76,811 | ₩76,611 | ₩76,624 | -0.24% | 6.7천 |
|---|
| 2026.07.20 | ₩77,306 | ₩78,241 | ₩77,306 | ₩77,640 | +0.43% | 6.4천 |
|---|
| 2026.07.17 | ₩76,597 | ₩77,292 | ₩76,597 | ₩76,918 | +0.42% | 5.5천 |
|---|
| 2026.07.16 | ₩78,882 | ₩79,149 | ₩77,773 | ₩78,134 | -0.95% | 2.2만 |
|---|
| 2026.07.15 | ₩78,749 | ₩78,749 | ₩78,308 | ₩78,361 | -0.49% | 1.1만 |
|---|
| 2026.07.14 | ₩75,983 | ₩76,584 | ₩75,983 | ₩76,584 | +0.79% | 3.6천 |
|---|
| 2026.07.13 | ₩76,504 | ₩77,025 | ₩76,143 | ₩76,223 | -0.37% | 4.3천 |
|---|
| 2026.07.10 | ₩77,533 | ₩77,613 | ₩76,584 | ₩76,664 | -1.12% | 3.4만 |
|---|
| 2026.07.09 | ₩76,063 | ₩76,557 | ₩76,050 | ₩76,544 | +0.63% | 1.5천 |
|---|
| 2026.07.08 | ₩75,208 | ₩75,288 | ₩74,112 | ₩75,288 | +0.11% | 2천 |
|---|
| 2026.07.07 | ₩75,155 | ₩75,155 | ₩74,820 | ₩74,954 | -0.27% | 3.5천 |
|---|
| 2026.07.06 | ₩74,820 | ₩75,462 | ₩74,794 | ₩75,275 | +0.61% | 1.8천 |
|---|
| 2026.07.02 | ₩74,607 | ₩74,754 | ₩74,540 | ₩74,633 | +0.04% | 1.4천 |
|---|
| 2026.07.01 | ₩72,723 | ₩74,820 | ₩72,723 | ₩74,433 | +2.35% | 5.8천 |
|---|
| 2026.06.30 | ₩72,616 | ₩72,709 | ₩72,295 | ₩72,696 | +0.11% | 2.6천 |
|---|
| 2026.06.29 | ₩73,284 | ₩73,979 | ₩73,084 | ₩73,271 | -0.02% | 4.5천 |
|---|
| 2026.06.26 | ₩70,973 | ₩72,549 | ₩70,973 | ₩72,549 | +2.22% | 5.1천 |
|---|
| 2026.06.25 | ₩72,469 | ₩72,790 | ₩71,400 | ₩71,400 | -1.47% | 2.8천 |
|---|
| 2026.06.24 | ₩73,284 | ₩74,339 | ₩73,284 | ₩73,471 | +0.26% | 6.1천 |
|---|
| 2026.06.23 | ₩71,921 | ₩72,375 | ₩71,921 | ₩72,269 | +0.48% | 4.1천 |
|---|
| 2026.06.22 | ₩73,551 | ₩73,551 | ₩71,440 | ₩71,560 | -2.71% | 7.2천 |
|---|
| 2026.06.18 | ₩73,043 | ₩74,019 | ₩73,043 | ₩73,992 | +1.30% | 3.2천 |
|---|
| 2026.06.17 | ₩73,725 | ₩74,299 | ₩72,469 | ₩72,469 | -1.70% | 2.5천 |
|---|
| 2026.06.16 | ₩73,992 | ₩74,754 | ₩73,992 | ₩74,166 | +0.23% | 3.5천 |
|---|
| 2026.06.15 | ₩74,046 | ₩74,874 | ₩73,859 | ₩74,112 | +0.09% | 5.2천 |
|---|
| 2026.06.12 | ₩73,177 | ₩73,177 | ₩71,908 | ₩72,616 | -0.77% | 5.3천 |
|---|
| 2026.06.11 | ₩71,601 | ₩72,843 | ₩71,253 | ₩72,843 | +1.74% | 8.5천 |
|---|
| 2026.06.10 | ₩72,255 | ₩73,057 | ₩71,373 | ₩71,373 | -1.22% | 5.9천 |
|---|
| 2026.06.09 | ₩73,565 | ₩73,565 | ₩71,868 | ₩73,204 | -0.49% | 9.1천 |
|---|
| 2026.06.08 | ₩72,709 | ₩72,977 | ₩72,349 | ₩72,349 | -0.50% | 3.8천 |
|---|
| 2026.06.05 | ₩74,112 | ₩74,687 | ₩72,683 | ₩72,683 | -1.93% | 3.4천 |
|---|
| 2026.06.04 | ₩74,313 | ₩74,981 | ₩74,313 | ₩74,527 | +0.29% | 5.7천 |
|---|
| 2026.06.03 | ₩75,074 | ₩75,074 | ₩73,404 | ₩73,952 | -1.49% | 6.5천 |
|---|
| 2026.06.02 | ₩75,542 | ₩76,304 | ₩75,542 | ₩75,555 | +0.02% | 1.8만 |
|---|
| 2026.06.01 | ₩76,544 | ₩76,557 | ₩76,076 | ₩76,531 | -0.02% | 3.7천 |
|---|
| 2026.05.29 | ₩77,439 | ₩77,439 | ₩76,691 | ₩76,758 | -0.88% | 2.4만 |
|---|
| 2026.05.28 | ₩76,878 | ₩77,920 | ₩76,878 | ₩77,920 | +1.36% | 6.2천 |
|---|
| 2026.05.27 | ₩77,266 | ₩78,187 | ₩77,266 | ₩77,640 | +0.48% | 4.5천 |
|---|
| 2026.05.26 | ₩77,319 | ₩77,586 | ₩76,972 | ₩77,078 | -0.31% | 7.3천 |
|---|
| 2026.05.22 | ₩76,972 | ₩77,038 | ₩76,557 | ₩76,557 | -0.54% | 9.2천 |
|---|
| 2026.05.21 | ₩75,475 | ₩76,851 | ₩75,462 | ₩76,718 | +1.65% | 3.1천 |
|---|
| 2026.05.20 | ₩75,435 | ₩76,357 | ₩75,395 | ₩76,330 | +1.19% | 2.4천 |
|---|
| 2026.05.19 | ₩74,553 | ₩74,553 | ₩73,872 | ₩74,086 | -0.63% | 9천 |
|---|
| 2026.05.18 | ₩75,315 | ₩75,622 | ₩74,647 | ₩75,088 | -0.30% | 1.4만 |
|---|
| 2026.05.15 | ₩75,275 | ₩75,342 | ₩74,714 | ₩75,021 | -0.34% | 3.4천 |
|---|
| 2026.05.14 | ₩76,664 | ₩76,758 | ₩76,143 | ₩76,317 | -0.45% | 4.5천 |
|---|
| 2026.05.13 | ₩75,662 | ₩77,159 | ₩75,288 | ₩76,945 | +1.70% | 7.3천 |
|---|
| 2026.05.12 | ₩76,584 | ₩76,584 | ₩75,435 | ₩75,849 | -0.96% | 8.3천 |
|---|
| 2026.05.11 | ₩77,947 | ₩77,947 | ₩76,531 | ₩76,571 | -1.77% | 6.7천 |
|---|
| 2026.05.08 | ₩78,562 | ₩78,562 | ₩78,161 | ₩78,455 | -0.14% | 2만 |
|---|
| 2026.05.07 | ₩81,020 | ₩81,020 | ₩79,938 | ₩79,938 | -1.34% | 1.3만 |
|---|
| 2026.05.06 | ₩80,245 | ₩80,739 | ₩79,670 | ₩80,566 | +0.40% | 5.9천 |
|---|
| 2026.05.05 | ₩80,298 | ₩80,619 | ₩79,430 | ₩79,430 | -1.08% | 4.8천 |
|---|
| 2026.05.04 | ₩80,966 | ₩81,154 | ₩80,031 | ₩80,045 | -1.14% | 8.6천 |
|---|
| 2026.05.01 | ₩79,590 | ₩80,459 | ₩79,283 | ₩80,232 | +0.81% | 4.4천 |
|---|
| 2026.04.30 | ₩80,579 | ₩80,579 | ₩78,521 | ₩79,510 | -1.33% | 7.2천 |
|---|
| 2026.04.29 | ₩80,258 | ₩80,258 | ₩79,296 | ₩79,938 | -0.40% | 4.2천 |
|---|
| 2026.04.28 | ₩80,713 | ₩80,713 | ₩79,176 | ₩79,176 | -1.90% | 8.8천 |
|---|
| 2026.04.27 | ₩80,900 | ₩81,274 | ₩80,325 | ₩80,352 | -0.68% | 8.6천 |
|---|
| 2026.04.24 | ₩80,646 | ₩81,621 | ₩80,646 | ₩81,287 | +0.80% | 7.5천 |
|---|
| 2026.04.23 | ₩81,488 | ₩81,488 | ₩79,497 | ₩80,285 | -1.48% | 1.4만 |
|---|
| 2026.04.22 | ₩81,942 | ₩81,982 | ₩81,381 | ₩81,982 | +0.05% | 9.8천 |
|---|
| 2026.04.21 | ₩82,463 | ₩82,637 | ₩81,113 | ₩81,113 | -1.64% | 5.7천 |
|---|
| 2026.04.20 | ₩81,341 | ₩82,196 | ₩81,167 | ₩82,156 | +1.00% | 1.2만 |
|---|
| 2026.04.17 | ₩81,207 | ₩82,890 | ₩81,207 | ₩81,902 | +0.86% | 1.1만 |
|---|
| 2026.04.16 | ₩79,564 | ₩80,085 | ₩79,564 | ₩79,924 | +0.45% | 1.8만 |
|---|
| 2026.04.15 | ₩77,920 | ₩78,909 | ₩77,920 | ₩78,896 | +1.25% | 5.3천 |
|---|
| 2026.04.14 | ₩76,143 | ₩78,067 | ₩76,143 | ₩77,720 | +2.07% | 1.5만 |
|---|
| 2026.04.13 | ₩74,273 | ₩75,702 | ₩74,126 | ₩75,649 | +1.85% | 1.2만 |
|---|
| 2026.04.10 | ₩75,008 | ₩75,101 | ₩74,513 | ₩74,754 | -0.34% | 6.5천 |
|---|
| 2026.04.09 | ₩73,832 | ₩74,847 | ₩73,003 | ₩74,794 | +1.30% | 1만 |
|---|
| 2026.04.08 | ₩74,406 | ₩74,780 | ₩73,618 | ₩73,859 | -0.74% | 7.2천 |
|---|
| 2026.04.07 | ₩71,226 | ₩71,226 | ₩70,585 | ₩71,026 | -0.28% | 5.5천 |
|---|
| 2026.04.06 | ₩71,079 | ₩72,028 | ₩71,079 | ₩72,015 | +1.32% | 1.2만 |
|---|
| 2026.04.02 | ₩69,596 | ₩71,026 | ₩69,596 | ₩71,026 | +2.05% | 1.1천 |
|---|
| 2026.04.01 | ₩71,480 | ₩71,734 | ₩71,120 | ₩71,253 | -0.32% | 7.2천 |
|---|
| 2026.03.31 | ₩69,262 | ₩71,293 | ₩69,262 | ₩71,093 | +2.64% | 2.5천 |
|---|
| 2026.03.30 | ₩69,022 | ₩69,022 | ₩67,966 | ₩68,194 | -1.20% | 4.4천 |
|---|
| 2026.03.27 | ₩69,182 | ₩69,182 | ₩68,180 | ₩68,327 | -1.24% | 3.4천 |
|---|
| 2026.03.26 | ₩70,812 | ₩70,812 | ₩70,291 | ₩70,305 | -0.72% | 3.2천 |
|---|
| 2026.03.25 | ₩71,106 | ₩71,921 | ₩71,106 | ₩71,868 | +1.07% | 7.3천 |
|---|
| 2026.03.24 | ₩69,890 | ₩69,890 | ₩69,089 | ₩69,743 | -0.21% | 4.3천 |
|---|
| 2026.03.23 | ₩70,251 | ₩71,373 | ₩70,251 | ₩70,652 | +0.57% | 9.3천 |
|---|
| 2026.03.20 | ₩70,425 | ₩70,425 | ₩68,474 | ₩68,755 | -2.37% | 3.8천 |
|---|
| 2026.03.19 | ₩70,251 | ₩70,772 | ₩69,610 | ₩70,505 | +0.36% | 1.1만 |
|---|
| 2026.03.18 | ₩73,057 | ₩73,257 | ₩71,560 | ₩71,614 | -1.98% | 1.2만 |
|---|
| 2026.03.17 | ₩72,923 | ₩73,899 | ₩72,923 | ₩73,337 | +0.57% | 9.7천 |
|---|
| 2026.03.16 | ₩72,803 | ₩72,937 | ₩72,295 | ₩72,509 | -0.40% | 3.1천 |
|---|
| 2026.03.13 | ₩71,667 | ₩71,667 | ₩70,959 | ₩71,400 | -0.37% | 1만 |
|---|
| 2026.03.12 | ₩71,948 | ₩71,988 | ₩70,932 | ₩70,932 | -1.41% | 3.1천 |
|---|
| 2026.03.11 | ₩72,522 | ₩72,750 | ₩72,162 | ₩72,736 | +0.29% | 2.4천 |
|---|
| 2026.03.10 | ₩73,484 | ₩73,818 | ₩73,070 | ₩73,070 | -0.56% | 3.7천 |
|---|
| 2026.03.09 | ₩72,228 | ₩73,231 | ₩70,692 | ₩73,231 | +1.39% | 7.4천 |
|---|
| 2026.03.06 | ₩73,391 | ₩73,725 | ₩73,164 | ₩73,351 | -0.05% | 8.4천 |
|---|
| 2026.03.05 | ₩73,458 | ₩74,660 | ₩73,458 | ₩74,647 | +1.62% | 2.1만 |
|---|
| 2026.03.04 | ₩73,284 | ₩74,179 | ₩73,284 | ₩73,899 | +0.84% | 7.9천 |
|---|
| 2026.03.03 | ₩71,173 | ₩72,910 | ₩70,786 | ₩72,883 | +2.40% | 1.6만 |
|---|
| 2026.03.02 | ₩72,416 | ₩73,912 | ₩72,362 | ₩73,725 | +1.81% | 8.1천 |
|---|
| 2026.02.27 | ₩73,939 | ₩74,420 | ₩73,818 | ₩74,420 | +0.65% | 7.3천 |
|---|
| 2026.02.26 | ₩74,005 | ₩74,380 | ₩73,271 | ₩74,326 | +0.43% | 8천 |
|---|
| 2026.02.25 | ₩72,095 | ₩72,269 | ₩71,280 | ₩72,188 | +0.13% | 7.1천 |
|---|
| 2026.02.24 | ₩71,547 | ₩72,709 | ₩71,547 | ₩72,563 | +1.42% | 1.6만 |
|---|
| 2026.02.23 | ₩73,284 | ₩73,284 | ₩71,066 | ₩71,520 | -2.41% | 1.8만 |
|---|
| 2026.02.20 | ₩72,041 | ₩74,072 | ₩72,041 | ₩73,725 | +2.34% | 1.7만 |
|---|
| 2026.02.19 | ₩71,988 | ₩72,536 | ₩71,788 | ₩72,309 | +0.45% | 1.2만 |
|---|
| 2026.02.18 | ₩70,932 | ₩72,456 | ₩70,932 | ₩72,068 | +1.60% | 1.1만 |
|---|
| 2026.02.17 | ₩70,077 | ₩70,652 | ₩69,703 | ₩70,585 | +0.72% | 7천 |
|---|
| 2026.02.13 | ₩70,411 | ₩71,133 | ₩69,904 | ₩70,451 | +0.06% | 7천 |
|---|
| 2026.02.12 | ₩73,404 | ₩73,404 | ₩70,291 | ₩70,345 | -4.17% | 1만 |
|---|
| 2026.02.11 | ₩73,965 | ₩73,965 | ₩72,843 | ₩72,897 | -1.45% | 4.8천 |
|---|
| 2026.02.10 | ₩75,529 | ₩76,277 | ₩74,941 | ₩74,941 | -0.78% | 5.1천 |
|---|
| 2026.02.09 | ₩75,088 | ₩75,849 | ₩75,088 | ₩75,569 | +0.64% | 7천 |
|---|
| 2026.02.06 | ₩74,059 | ₩75,569 | ₩74,005 | ₩75,422 | +1.84% | 1.6만 |
|---|
| 2026.02.05 | ₩75,609 | ₩75,929 | ₩74,380 | ₩74,807 | -1.06% | 4.9만 |
|---|
| 2026.02.04 | ₩79,123 | ₩79,189 | ₩75,796 | ₩76,891 | -2.82% | 1.5만 |
|---|
| 2026.02.03 | ₩80,632 | ₩80,632 | ₩78,268 | ₩79,096 | -1.91% | 1.1만 |
|---|
| 2026.02.02 | ₩78,922 | ₩80,966 | ₩78,922 | ₩80,392 | +1.86% | 1.5만 |
|---|
| 2026.01.30 | ₩80,926 | ₩80,926 | ₩79,564 | ₩79,564 | -1.68% | 8.3만 |
|---|
| 2026.01.29 | ₩82,677 | ₩82,677 | ₩80,993 | ₩81,594 | -1.31% | 7.3천 |
|---|
| 2026.01.28 | ₩83,211 | ₩83,211 | ₩82,436 | ₩82,463 | -0.90% | 7.9천 |
|---|
| 2026.01.27 | ₩83,572 | ₩83,692 | ₩82,543 | ₩83,331 | -0.29% | 6천 |
|---|
| 2026.01.26 | ₩83,184 | ₩83,612 | ₩82,971 | ₩83,104 | -0.10% | 7.4천 |
|---|
| 2026.01.23 | ₩83,478 | ₩83,478 | ₩83,091 | ₩83,184 | -0.35% | 9.4천 |
|---|
| 2026.01.22 | ₩83,639 | ₩84,694 | ₩83,639 | ₩83,879 | +0.29% | 8.9천 |
|---|
| 2026.01.21 | ₩82,035 | ₩82,369 | ₩81,287 | ₩82,369 | +0.41% | 4천 |
|---|
| 2026.01.20 | ₩81,488 | ₩82,303 | ₩80,940 | ₩81,234 | -0.31% | 6.4천 |
|---|
| 2026.01.16 | ₩84,948 | ₩84,948 | ₩83,345 | ₩83,438 | -1.78% | 4.4만 |
|---|
| 2026.01.15 | ₩84,173 | ₩85,001 | ₩83,919 | ₩84,667 | +0.59% | 1.2만 |
|---|
| 2026.01.14 | ₩84,494 | ₩84,494 | ₩83,465 | ₩83,558 | -1.11% | 4천 |
|---|
| 2026.01.13 | ₩85,122 | ₩85,122 | ₩84,013 | ₩84,587 | -0.63% | 3.7천 |
|---|
| 2026.01.12 | ₩84,026 | ₩85,429 | ₩84,026 | ₩85,082 | +1.26% | 1.4만 |
|---|
| 2026.01.09 | ₩83,398 | ₩83,852 | ₩82,637 | ₩83,812 | +0.50% | 9.7천 |
|---|
| 2026.01.08 | ₩82,182 | ₩83,839 | ₩82,182 | ₩83,652 | +1.79% | 1.1만 |
|---|
| 2026.01.07 | ₩82,837 | ₩83,198 | ₩82,356 | ₩82,369 | -0.56% | 9.4천 |
|---|
| 2026.01.06 | ₩81,260 | ₩83,024 | ₩81,260 | ₩82,850 | +1.96% | 1.3만 |
|---|
| 2026.01.05 | ₩80,138 | ₩81,701 | ₩80,138 | ₩81,421 | +1.60% | 2.2만 |
|---|
| 2026.01.02 | ₩80,178 | ₩80,178 | ₩79,390 | ₩79,791 | -0.48% | 9.8천 |
|---|
| 2025.12.31 | ₩79,336 | ₩79,510 | ₩79,149 | ₩79,149 | -0.24% | 2만 |
|---|
| 2025.12.30 | ₩80,258 | ₩80,258 | ₩79,564 | ₩79,697 | -0.70% | 5.2천 |
|---|
| 2025.12.29 | ₩79,817 | ₩80,218 | ₩79,817 | ₩80,218 | +0.50% | 6.5천 |
|---|
| 2025.12.26 | ₩80,004 | ₩80,365 | ₩80,004 | ₩80,272 | +0.33% | 6.5천 |
|---|
| 2025.12.24 | ₩79,564 | ₩79,817 | ₩79,564 | ₩79,764 | +0.25% | 2.3천 |
|---|
| 2025.12.23 | ₩79,523 | ₩79,724 | ₩78,936 | ₩79,617 | +0.12% | 13.7만 |
|---|
| 2025.12.22 | ₩80,098 | ₩80,098 | ₩79,630 | ₩79,724 | -0.47% | 1.6만 |
|---|
| 2025.12.19 | ₩79,657 | ₩80,245 | ₩79,644 | ₩79,737 | +0.10% | 7천 |
|---|
| 2025.12.18 | ₩79,991 | ₩80,325 | ₩79,189 | ₩79,216 | -0.97% | 7천 |
|---|
| 2025.12.17 | ₩79,497 | ₩79,497 | ₩78,161 | ₩78,201 | -1.63% | 4.9천 |
|---|
| 2025.12.16 | ₩79,056 | ₩79,256 | ₩78,749 | ₩79,123 | +0.08% | 5.9천 |
|---|
| 2025.12.15 | ₩79,537 | ₩79,617 | ₩78,896 | ₩78,896 | -0.81% | 2.1천 |
|---|
| 2025.12.12 | ₩80,726 | ₩80,726 | ₩80,459 | ₩80,512 | -0.26% | 1.4천 |
|---|
| 2025.12.11 | ₩80,632 | ₩81,300 | ₩80,632 | ₩81,087 | +0.56% | 6.4천 |
|---|
| 2025.12.10 | ₩81,300 | ₩81,875 | ₩80,913 | ₩81,287 | -0.02% | 1.7만 |
|---|
| 2025.12.09 | ₩80,405 | ₩80,900 | ₩80,405 | ₩80,900 | +0.61% | 7.7천 |
|---|
| 2025.12.08 | ₩80,646 | ₩80,646 | ₩80,245 | ₩80,245 | -0.50% | 3.9천 |
|---|
| 2025.12.05 | ₩80,245 | ₩80,673 | ₩80,004 | ₩80,004 | -0.30% | 3.5천 |
|---|
| 2025.12.04 | ₩79,457 | ₩79,871 | ₩79,457 | ₩79,871 | +0.52% | 1.8천 |
|---|
| 2025.12.03 | ₩79,871 | ₩80,659 | ₩79,871 | ₩80,405 | +0.67% | 1.8천 |
|---|
| 2025.12.02 | ₩80,419 | ₩80,419 | ₩79,791 | ₩80,151 | -0.33% | 3.4만 |
|---|
| 2025.12.01 | ₩79,163 | ₩80,726 | ₩79,163 | ₩80,325 | +1.47% | 3.9천 |
|---|
| 2025.11.28 | ₩79,390 | ₩79,751 | ₩79,390 | ₩79,617 | +0.29% | 2.3천 |
|---|
| 2025.11.26 | ₩78,882 | ₩79,604 | ₩78,882 | ₩79,016 | +0.17% | 1.3만 |
|---|
| 2025.11.25 | ₩77,145 | ₩78,495 | ₩77,145 | ₩78,455 | +1.70% | 6.3천 |
|---|
| 2025.11.24 | ₩76,998 | ₩77,105 | ₩76,758 | ₩77,038 | +0.05% | 3.5천 |
|---|
| 2025.11.21 | ₩74,339 | ₩76,103 | ₩74,193 | ₩75,595 | +1.69% | 1.2만 |
|---|
| 2025.11.20 | ₩77,346 | ₩77,346 | ₩74,032 | ₩74,179 | -4.09% | 15.3만 |
|---|
| 2025.11.19 | ₩75,609 | ₩76,277 | ₩75,515 | ₩76,023 | +0.55% | 6.4천 |
|---|
| 2025.11.18 | ₩75,956 | ₩76,464 | ₩75,515 | ₩75,929 | -0.04% | 4.3천 |
|---|
| 2025.11.17 | ₩77,252 | ₩77,813 | ₩76,170 | ₩76,691 | -0.73% | 7.6천 |
|---|
| 2025.11.14 | ₩77,225 | ₩78,415 | ₩77,105 | ₩77,132 | -0.12% | 1만 |
|---|
| 2025.11.13 | ₩80,312 | ₩80,766 | ₩78,521 | ₩78,588 | -2.15% | 5.8천 |
|---|
| 2025.11.12 | ₩81,648 | ₩81,648 | ₩80,512 | ₩80,512 | -1.39% | 1.5만 |
|---|
| 2025.11.11 | ₩81,127 | ₩81,501 | ₩80,673 | ₩81,073 | -0.07% | 9.4천 |
|---|
| 2025.11.10 | ₩80,886 | ₩81,274 | ₩80,499 | ₩81,274 | +0.48% | 6.6천 |
|---|
| 2025.11.07 | ₩77,453 | ₩79,871 | ₩77,453 | ₩79,871 | +3.12% | 6.7천 |
|---|
| 2025.11.06 | ₩79,764 | ₩79,764 | ₩77,586 | ₩77,586 | -2.73% | 2.4만 |
|---|
| 2025.11.05 | ₩79,189 | ₩80,111 | ₩78,815 | ₩79,697 | +0.64% | 9.4천 |
|---|
| 2025.11.04 | ₩79,230 | ₩79,844 | ₩79,056 | ₩79,083 | -0.19% | 8.4천 |
|---|
| 2025.11.03 | ₩81,140 | ₩81,140 | ₩80,031 | ₩80,860 | -0.35% | 2만 |
|---|
| 2025.10.31 | ₩80,980 | ₩80,980 | ₩79,737 | ₩80,098 | -1.09% | 1.2만 |
|---|
| 2025.10.30 | ₩79,510 | ₩80,058 | ₩78,708 | ₩78,708 | -1.01% | 2만 |
|---|
| 2025.10.29 | ₩83,064 | ₩83,238 | ₩81,781 | ₩82,182 | -1.06% | 4.6천 |
|---|
| 2025.10.28 | ₩82,423 | ₩83,051 | ₩82,329 | ₩82,877 | +0.55% | 1.8만 |
|---|
| 2025.10.27 | ₩82,142 | ₩82,329 | ₩81,995 | ₩81,995 | -0.18% | 6.5천 |
|---|
| 2025.10.24 | ₩80,793 | ₩81,367 | ₩80,739 | ₩80,739 | -0.07% | 4.1천 |
|---|
| 2025.10.23 | ₩78,989 | ₩80,058 | ₩78,842 | ₩79,964 | +1.23% | 5.6천 |
|---|
| 2025.10.22 | ₩79,283 | ₩79,283 | ₩78,000 | ₩78,708 | -0.72% | 7.9천 |
|---|
| 2025.10.21 | ₩79,417 | ₩79,924 | ₩79,417 | ₩79,804 | +0.49% | 2.8천 |
|---|
| 2025.10.20 | ₩78,227 | ₩79,804 | ₩78,227 | ₩79,590 | +1.74% | 2.6만 |
|---|
| 2025.10.17 | ₩77,439 | ₩78,067 | ₩77,306 | ₩77,640 | +0.26% | 8.1천 |
|---|
| 2025.10.16 | ₩78,789 | ₩79,123 | ₩77,493 | ₩77,867 | -1.17% | 5.4천 |
|---|
| 2025.10.15 | ₩79,390 | ₩79,670 | ₩78,067 | ₩78,374 | -1.28% | 6.9천 |
|---|
| 2025.10.14 | ₩76,584 | ₩78,869 | ₩76,384 | ₩78,415 | +2.39% | 8.8천 |
|---|
| 2025.10.13 | ₩78,187 | ₩78,695 | ₩78,187 | ₩78,308 | +0.15% | 7.9천 |
|---|
| 2025.10.10 | ₩80,419 | ₩80,606 | ₩76,638 | ₩76,638 | -4.70% | 8.8천 |
|---|