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 | ₩75,332 | ₩76,724 | ₩75,332 | ₩76,724 | +1.85% | 3.2천 |
| 2026.10.08 | ₩74,100 | ₩74,957 | ₩74,100 | ₩74,957 | +1.16% | 3.8천 |
| 2026.10.07 | ₩73,564 | ₩74,341 | ₩73,564 | ₩74,341 | +1.06% | 900 |
| 2026.10.06 | ₩74,113 | ₩74,113 | ₩74,113 | ₩74,113 | 0.00% | 400 |
| 2026.10.05 | ₩72,667 | ₩74,059 | ₩72,667 | ₩73,725 | +1.46% | 3.1천 |
| 2026.10.02 | ₩72,399 | ₩72,573 | ₩72,305 | ₩72,426 | +0.04% | 2.2천 |
| 2026.10.01 | ₩72,707 | ₩72,814 | ₩72,359 | ₩72,506 | -0.28% | 7.1천 |
| 2026.09.30 | ₩72,586 | ₩73,122 | ₩72,586 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,600 |
| +0.02% |
| 4.7천 |
| 2026.09.29 | ₩72,305 | ₩72,305 | ₩72,131 | ₩72,292 | -0.02% | 900 |
|---|
| 2026.09.28 | ₩72,385 | ₩72,747 | ₩72,198 | ₩72,318 | -0.09% | 4.3천 |
|---|
| 2026.09.25 | ₩72,801 | ₩73,417 | ₩72,787 | ₩73,001 | +0.28% | 1.1천 |
|---|
| 2026.09.24 | ₩73,189 | ₩73,189 | ₩72,653 | ₩73,001 | -0.26% | 6.7천 |
|---|
| 2026.09.23 | ₩74,367 | ₩74,367 | ₩73,617 | ₩73,617 | -1.01% | 4.9천 |
|---|
| 2026.09.22 | ₩76,242 | ₩76,242 | ₩75,680 | ₩75,680 | -0.74% | 2.5천 |
|---|
| 2026.09.21 | ₩75,533 | ₩75,841 | ₩75,479 | ₩75,640 | +0.14% | 2.5천 |
|---|
| 2026.09.18 | ₩74,769 | ₩74,769 | ₩74,769 | ₩74,769 | 0.00% | 400 |
|---|
| 2026.09.17 | ₩74,917 | ₩74,917 | ₩74,341 | ₩74,341 | -0.77% | 2.8천 |
|---|
| 2026.09.16 | ₩74,341 | ₩74,662 | ₩73,617 | ₩73,818 | -0.70% | 4.1천 |
|---|
| 2026.09.15 | ₩75,666 | ₩75,666 | ₩74,247 | ₩74,274 | -1.84% | 2.6천 |
|---|
| 2026.09.14 | ₩74,716 | ₩76,416 | ₩74,716 | ₩75,934 | +1.63% | 9.1천 |
|---|
| 2026.09.11 | ₩75,131 | ₩75,412 | ₩75,131 | ₩75,292 | +0.21% | 3.1천 |
|---|
| 2026.09.10 | ₩74,274 | ₩74,408 | ₩74,274 | ₩74,408 | +0.18% | 1.1천 |
|---|
| 2026.09.09 | ₩74,890 | ₩74,890 | ₩74,662 | ₩74,675 | -0.29% | 1.8천 |
|---|
| 2026.09.08 | ₩75,787 | ₩76,242 | ₩75,600 | ₩76,162 | +0.49% | 3.8천 |
|---|
| 2026.09.04 | ₩76,858 | ₩77,207 | ₩76,858 | ₩77,086 | +0.30% | 1.2천 |
|---|
| 2026.09.03 | ₩77,354 | ₩77,381 | ₩77,260 | ₩77,274 | -0.10% | 1.1천 |
|---|
| 2026.09.02 | ₩76,443 | ₩77,113 | ₩76,443 | ₩77,113 | +0.88% | 1.3천 |
|---|
| 2026.09.01 | ₩76,644 | ₩76,738 | ₩76,457 | ₩76,550 | -0.12% | 1.4천 |
|---|
| 2026.08.31 | ₩78,024 | ₩78,024 | ₩77,555 | ₩77,675 | -0.45% | 5.6천 |
|---|
| 2026.08.28 | ₩79,872 | ₩79,872 | ₩79,738 | ₩79,791 | -0.10% | 2.7천 |
|---|
| 2026.08.27 | ₩78,599 | ₩78,814 | ₩78,144 | ₩78,318 | -0.36% | 1.6만 |
|---|
| 2026.08.26 | ₩79,443 | ₩79,443 | ₩79,082 | ₩79,122 | -0.40% | 2.2천 |
|---|
| 2026.08.25 | ₩79,791 | ₩79,952 | ₩79,657 | ₩79,939 | +0.18% | 3.3천 |
|---|
| 2026.08.24 | ₩79,510 | ₩79,778 | ₩79,443 | ₩79,778 | +0.34% | 4.9천 |
|---|
| 2026.08.21 | ₩79,390 | ₩79,390 | ₩78,720 | ₩78,774 | -0.78% | 4.4천 |
|---|
| 2026.08.20 | ₩79,055 | ₩79,590 | ₩79,028 | ₩79,523 | +0.59% | 2.2천 |
|---|
| 2026.08.19 | ₩79,751 | ₩80,488 | ₩79,684 | ₩80,488 | +0.92% | 1.2천 |
|---|
| 2026.08.18 | ₩78,787 | ₩78,787 | ₩78,050 | ₩78,091 | -0.88% | 3.9천 |
|---|
| 2026.08.17 | ₩79,577 | ₩79,577 | ₩78,305 | ₩78,305 | -1.60% | 1.8천 |
|---|
| 2026.08.14 | ₩79,858 | ₩79,858 | ₩79,457 | ₩79,497 | -0.45% | 3.9천 |
|---|
| 2026.08.13 | ₩80,086 | ₩80,340 | ₩79,483 | ₩79,818 | -0.33% | 7천 |
|---|
| 2026.08.12 | ₩81,264 | ₩81,264 | ₩80,233 | ₩80,247 | -1.25% | 9.2천 |
|---|
| 2026.08.11 | ₩82,202 | ₩82,202 | ₩81,090 | ₩81,519 | -0.83% | 1.5만 |
|---|
| 2026.08.10 | ₩81,787 | ₩82,055 | ₩81,787 | ₩81,988 | +0.25% | 1.7천 |
|---|
| 2026.08.07 | ₩83,032 | ₩83,193 | ₩81,854 | ₩82,108 | -1.11% | 3천 |
|---|
| 2026.08.06 | ₩80,930 | ₩80,956 | ₩80,153 | ₩80,635 | -0.36% | 6.1천 |
|---|
| 2026.08.05 | ₩83,354 | ₩83,354 | ₩81,907 | ₩82,001 | -1.62% | 3.7천 |
|---|
| 2026.08.04 | ₩81,680 | ₩83,005 | ₩81,680 | ₩82,630 | +1.16% | 7.2천 |
|---|
| 2026.08.03 | ₩80,501 | ₩82,014 | ₩80,501 | ₩81,760 | +1.56% | 6.3천 |
|---|
| 2026.07.31 | ₩78,867 | ₩79,671 | ₩78,733 | ₩79,671 | +1.02% | 6.5천 |
|---|
| 2026.07.30 | ₩75,412 | ₩76,524 | ₩75,412 | ₩76,430 | +1.35% | 1.1만 |
|---|
| 2026.07.29 | ₩76,256 | ₩76,979 | ₩75,975 | ₩75,975 | -0.37% | 4천 |
|---|
| 2026.07.28 | ₩75,640 | ₩76,483 | ₩75,640 | ₩76,483 | +1.12% | 5.1천 |
|---|
| 2026.07.27 | ₩74,113 | ₩75,492 | ₩74,113 | ₩75,492 | +1.86% | 4.9천 |
|---|
| 2026.07.24 | ₩72,854 | ₩73,751 | ₩72,854 | ₩73,323 | +0.64% | 4.1천 |
|---|
| 2026.07.23 | ₩72,975 | ₩73,376 | ₩72,720 | ₩73,229 | +0.35% | 2.1만 |
|---|
| 2026.07.22 | ₩76,229 | ₩76,229 | ₩75,318 | ₩75,492 | -0.97% | 1.7만 |
|---|
| 2026.07.21 | ₩76,992 | ₩76,992 | ₩76,791 | ₩76,805 | -0.24% | 6.7천 |
|---|
| 2026.07.20 | ₩77,488 | ₩78,425 | ₩77,488 | ₩77,823 | +0.43% | 6.4천 |
|---|
| 2026.07.17 | ₩76,778 | ₩77,474 | ₩76,778 | ₩77,099 | +0.42% | 5.5천 |
|---|
| 2026.07.16 | ₩79,068 | ₩79,336 | ₩77,957 | ₩78,318 | -0.95% | 2.2만 |
|---|
| 2026.07.15 | ₩78,934 | ₩78,934 | ₩78,492 | ₩78,546 | -0.49% | 1.1만 |
|---|
| 2026.07.14 | ₩76,162 | ₩76,765 | ₩76,162 | ₩76,765 | +0.79% | 3.6천 |
|---|
| 2026.07.13 | ₩76,684 | ₩77,207 | ₩76,323 | ₩76,403 | -0.37% | 4.3천 |
|---|
| 2026.07.10 | ₩77,716 | ₩77,796 | ₩76,765 | ₩76,845 | -1.12% | 3.4만 |
|---|
| 2026.07.09 | ₩76,242 | ₩76,738 | ₩76,229 | ₩76,724 | +0.63% | 1.5천 |
|---|
| 2026.07.08 | ₩75,385 | ₩75,466 | ₩74,287 | ₩75,466 | +0.11% | 2천 |
|---|
| 2026.07.07 | ₩75,332 | ₩75,332 | ₩74,997 | ₩75,131 | -0.27% | 3.5천 |
|---|
| 2026.07.06 | ₩74,997 | ₩75,640 | ₩74,970 | ₩75,452 | +0.61% | 1.8천 |
|---|
| 2026.07.02 | ₩74,783 | ₩74,930 | ₩74,716 | ₩74,809 | +0.04% | 1.4천 |
|---|
| 2026.07.01 | ₩72,894 | ₩74,997 | ₩72,894 | ₩74,609 | +2.35% | 5.8천 |
|---|
| 2026.06.30 | ₩72,787 | ₩72,881 | ₩72,466 | ₩72,868 | +0.11% | 2.6천 |
|---|
| 2026.06.29 | ₩73,457 | ₩74,153 | ₩73,256 | ₩73,443 | -0.02% | 4.5천 |
|---|
| 2026.06.26 | ₩71,140 | ₩72,720 | ₩71,140 | ₩72,720 | +2.22% | 5.1천 |
|---|
| 2026.06.25 | ₩72,640 | ₩72,961 | ₩71,568 | ₩71,568 | -1.47% | 2.8천 |
|---|
| 2026.06.24 | ₩73,457 | ₩74,515 | ₩73,457 | ₩73,644 | +0.26% | 6.1천 |
|---|
| 2026.06.23 | ₩72,091 | ₩72,546 | ₩72,091 | ₩72,439 | +0.48% | 4.1천 |
|---|
| 2026.06.22 | ₩73,725 | ₩73,725 | ₩71,609 | ₩71,729 | -2.71% | 7.2천 |
|---|
| 2026.06.18 | ₩73,216 | ₩74,193 | ₩73,216 | ₩74,167 | +1.30% | 3.2천 |
|---|
| 2026.06.17 | ₩73,899 | ₩74,475 | ₩72,640 | ₩72,640 | -1.70% | 2.5천 |
|---|
| 2026.06.16 | ₩74,167 | ₩74,930 | ₩74,167 | ₩74,341 | +0.23% | 3.5천 |
|---|
| 2026.06.15 | ₩74,220 | ₩75,050 | ₩74,033 | ₩74,287 | +0.09% | 5.2천 |
|---|
| 2026.06.12 | ₩73,350 | ₩73,350 | ₩72,077 | ₩72,787 | -0.77% | 5.3천 |
|---|
| 2026.06.11 | ₩71,769 | ₩73,015 | ₩71,421 | ₩73,015 | +1.74% | 8.5천 |
|---|
| 2026.06.10 | ₩72,426 | ₩73,229 | ₩71,542 | ₩71,542 | -1.22% | 5.9천 |
|---|
| 2026.06.09 | ₩73,738 | ₩73,738 | ₩72,037 | ₩73,376 | -0.49% | 9.1천 |
|---|
| 2026.06.08 | ₩72,881 | ₩73,149 | ₩72,519 | ₩72,519 | -0.50% | 3.8천 |
|---|
| 2026.06.05 | ₩74,287 | ₩74,863 | ₩72,854 | ₩72,854 | -1.93% | 3.4천 |
|---|
| 2026.06.04 | ₩74,488 | ₩75,158 | ₩74,488 | ₩74,702 | +0.29% | 5.7천 |
|---|
| 2026.06.03 | ₩75,251 | ₩75,251 | ₩73,577 | ₩74,126 | -1.49% | 6.5천 |
|---|
| 2026.06.02 | ₩75,720 | ₩76,483 | ₩75,720 | ₩75,733 | +0.02% | 1.8만 |
|---|
| 2026.06.01 | ₩76,724 | ₩76,738 | ₩76,256 | ₩76,711 | -0.02% | 3.7천 |
|---|
| 2026.05.29 | ₩77,622 | ₩77,622 | ₩76,872 | ₩76,939 | -0.88% | 2.4만 |
|---|
| 2026.05.28 | ₩77,059 | ₩78,104 | ₩77,059 | ₩78,104 | +1.36% | 6.2천 |
|---|
| 2026.05.27 | ₩77,448 | ₩78,372 | ₩77,448 | ₩77,823 | +0.48% | 4.5천 |
|---|
| 2026.05.26 | ₩77,501 | ₩77,769 | ₩77,153 | ₩77,260 | -0.31% | 7.3천 |
|---|
| 2026.05.22 | ₩77,153 | ₩77,220 | ₩76,738 | ₩76,738 | -0.54% | 9.2천 |
|---|
| 2026.05.21 | ₩75,653 | ₩77,033 | ₩75,640 | ₩76,899 | +1.65% | 3.1천 |
|---|
| 2026.05.20 | ₩75,613 | ₩76,537 | ₩75,573 | ₩76,510 | +1.19% | 2.4천 |
|---|
| 2026.05.19 | ₩74,729 | ₩74,729 | ₩74,046 | ₩74,260 | -0.63% | 9천 |
|---|
| 2026.05.18 | ₩75,492 | ₩75,800 | ₩74,823 | ₩75,265 | -0.30% | 1.4만 |
|---|
| 2026.05.15 | ₩75,452 | ₩75,519 | ₩74,890 | ₩75,198 | -0.34% | 3.4천 |
|---|
| 2026.05.14 | ₩76,845 | ₩76,939 | ₩76,323 | ₩76,497 | -0.45% | 4.5천 |
|---|
| 2026.05.13 | ₩75,841 | ₩77,341 | ₩75,466 | ₩77,126 | +1.70% | 7.3천 |
|---|
| 2026.05.12 | ₩76,765 | ₩76,765 | ₩75,613 | ₩76,028 | -0.96% | 8.3천 |
|---|
| 2026.05.11 | ₩78,131 | ₩78,131 | ₩76,711 | ₩76,751 | -1.77% | 6.7천 |
|---|
| 2026.05.08 | ₩78,747 | ₩78,747 | ₩78,345 | ₩78,640 | -0.14% | 2만 |
|---|
| 2026.05.07 | ₩81,211 | ₩81,211 | ₩80,126 | ₩80,126 | -1.34% | 1.3만 |
|---|
| 2026.05.06 | ₩80,434 | ₩80,930 | ₩79,858 | ₩80,756 | +0.40% | 5.9천 |
|---|
| 2026.05.05 | ₩80,488 | ₩80,809 | ₩79,617 | ₩79,617 | -1.08% | 4.8천 |
|---|
| 2026.05.04 | ₩81,157 | ₩81,345 | ₩80,220 | ₩80,233 | -1.14% | 8.6천 |
|---|
| 2026.05.01 | ₩79,778 | ₩80,648 | ₩79,470 | ₩80,421 | +0.81% | 4.4천 |
|---|
| 2026.04.30 | ₩80,769 | ₩80,769 | ₩78,707 | ₩79,698 | -1.33% | 7.2천 |
|---|
| 2026.04.29 | ₩80,448 | ₩80,448 | ₩79,483 | ₩80,126 | -0.40% | 4.2천 |
|---|
| 2026.04.28 | ₩80,903 | ₩80,903 | ₩79,363 | ₩79,363 | -1.90% | 8.8천 |
|---|
| 2026.04.27 | ₩81,090 | ₩81,465 | ₩80,515 | ₩80,541 | -0.68% | 8.6천 |
|---|
| 2026.04.24 | ₩80,836 | ₩81,814 | ₩80,836 | ₩81,479 | +0.80% | 7.5천 |
|---|
| 2026.04.23 | ₩81,680 | ₩81,680 | ₩79,684 | ₩80,474 | -1.48% | 1.4만 |
|---|
| 2026.04.22 | ₩82,135 | ₩82,175 | ₩81,572 | ₩82,175 | +0.05% | 9.8천 |
|---|
| 2026.04.21 | ₩82,657 | ₩82,831 | ₩81,305 | ₩81,305 | -1.64% | 5.7천 |
|---|
| 2026.04.20 | ₩81,532 | ₩82,389 | ₩81,358 | ₩82,349 | +1.00% | 1.2만 |
|---|
| 2026.04.17 | ₩81,398 | ₩83,086 | ₩81,398 | ₩82,095 | +0.86% | 1.1만 |
|---|
| 2026.04.16 | ₩79,751 | ₩80,273 | ₩79,751 | ₩80,113 | +0.45% | 1.8만 |
|---|
| 2026.04.15 | ₩78,104 | ₩79,095 | ₩78,104 | ₩79,082 | +1.25% | 5.3천 |
|---|
| 2026.04.14 | ₩76,323 | ₩78,251 | ₩76,323 | ₩77,903 | +2.07% | 1.5만 |
|---|
| 2026.04.13 | ₩74,448 | ₩75,881 | ₩74,300 | ₩75,827 | +1.85% | 1.2만 |
|---|
| 2026.04.10 | ₩75,184 | ₩75,278 | ₩74,689 | ₩74,930 | -0.34% | 6.5천 |
|---|
| 2026.04.09 | ₩74,006 | ₩75,024 | ₩73,176 | ₩74,970 | +1.30% | 1만 |
|---|
| 2026.04.08 | ₩74,582 | ₩74,957 | ₩73,792 | ₩74,033 | -0.74% | 7.2천 |
|---|
| 2026.04.07 | ₩71,394 | ₩71,394 | ₩70,752 | ₩71,193 | -0.28% | 5.5천 |
|---|
| 2026.04.06 | ₩71,247 | ₩72,198 | ₩71,247 | ₩72,184 | +1.32% | 1.2만 |
|---|
| 2026.04.02 | ₩69,760 | ₩71,193 | ₩69,760 | ₩71,193 | +2.05% | 1.1천 |
|---|
| 2026.04.01 | ₩71,649 | ₩71,903 | ₩71,287 | ₩71,421 | -0.32% | 7.2천 |
|---|
| 2026.03.31 | ₩69,426 | ₩71,461 | ₩69,426 | ₩71,260 | +2.64% | 2.5천 |
|---|
| 2026.03.30 | ₩69,185 | ₩69,185 | ₩68,127 | ₩68,354 | -1.20% | 4.4천 |
|---|
| 2026.03.27 | ₩69,345 | ₩69,345 | ₩68,341 | ₩68,488 | -1.24% | 3.4천 |
|---|
| 2026.03.26 | ₩70,979 | ₩70,979 | ₩70,457 | ₩70,470 | -0.72% | 3.2천 |
|---|
| 2026.03.25 | ₩71,274 | ₩72,091 | ₩71,274 | ₩72,037 | +1.07% | 7.3천 |
|---|
| 2026.03.24 | ₩70,055 | ₩70,055 | ₩69,252 | ₩69,908 | -0.21% | 4.3천 |
|---|
| 2026.03.23 | ₩70,417 | ₩71,542 | ₩70,417 | ₩70,818 | +0.57% | 9.3천 |
|---|
| 2026.03.20 | ₩70,591 | ₩70,591 | ₩68,636 | ₩68,917 | -2.37% | 3.8천 |
|---|
| 2026.03.19 | ₩70,417 | ₩70,939 | ₩69,774 | ₩70,671 | +0.36% | 1.1만 |
|---|
| 2026.03.18 | ₩73,229 | ₩73,430 | ₩71,729 | ₩71,783 | -1.98% | 1.2만 |
|---|
| 2026.03.17 | ₩73,095 | ₩74,073 | ₩73,095 | ₩73,510 | +0.57% | 9.7천 |
|---|
| 2026.03.16 | ₩72,975 | ₩73,109 | ₩72,466 | ₩72,680 | -0.40% | 3.1천 |
|---|
| 2026.03.13 | ₩71,836 | ₩71,836 | ₩71,127 | ₩71,568 | -0.37% | 1만 |
|---|
| 2026.03.12 | ₩72,118 | ₩72,158 | ₩71,100 | ₩71,100 | -1.41% | 3.1천 |
|---|
| 2026.03.11 | ₩72,693 | ₩72,921 | ₩72,332 | ₩72,908 | +0.29% | 2.4천 |
|---|
| 2026.03.10 | ₩73,658 | ₩73,992 | ₩73,242 | ₩73,242 | -0.56% | 3.7천 |
|---|
| 2026.03.09 | ₩72,399 | ₩73,403 | ₩70,859 | ₩73,403 | +1.39% | 7.4천 |
|---|
| 2026.03.06 | ₩73,564 | ₩73,899 | ₩73,336 | ₩73,524 | -0.05% | 8.4천 |
|---|
| 2026.03.05 | ₩73,631 | ₩74,836 | ₩73,631 | ₩74,823 | +1.62% | 2.1만 |
|---|
| 2026.03.04 | ₩73,457 | ₩74,354 | ₩73,457 | ₩74,073 | +0.84% | 7.9천 |
|---|
| 2026.03.03 | ₩71,341 | ₩73,082 | ₩70,952 | ₩73,055 | +2.40% | 1.6만 |
|---|
| 2026.03.02 | ₩72,586 | ₩74,086 | ₩72,533 | ₩73,899 | +1.81% | 8.1천 |
|---|
| 2026.02.27 | ₩74,113 | ₩74,595 | ₩73,992 | ₩74,595 | +0.65% | 7.3천 |
|---|
| 2026.02.26 | ₩74,180 | ₩74,555 | ₩73,443 | ₩74,501 | +0.43% | 8천 |
|---|
| 2026.02.25 | ₩72,265 | ₩72,439 | ₩71,448 | ₩72,359 | +0.13% | 7.1천 |
|---|
| 2026.02.24 | ₩71,716 | ₩72,881 | ₩71,716 | ₩72,734 | +1.42% | 1.6만 |
|---|
| 2026.02.23 | ₩73,457 | ₩73,457 | ₩71,234 | ₩71,689 | -2.41% | 1.8만 |
|---|
| 2026.02.20 | ₩72,211 | ₩74,247 | ₩72,211 | ₩73,899 | +2.34% | 1.7만 |
|---|
| 2026.02.19 | ₩72,158 | ₩72,707 | ₩71,957 | ₩72,479 | +0.45% | 1.2만 |
|---|
| 2026.02.18 | ₩71,100 | ₩72,626 | ₩71,100 | ₩72,238 | +1.60% | 1.1만 |
|---|
| 2026.02.17 | ₩70,243 | ₩70,818 | ₩69,868 | ₩70,752 | +0.72% | 7천 |
|---|
| 2026.02.13 | ₩70,577 | ₩71,301 | ₩70,069 | ₩70,618 | +0.06% | 7천 |
|---|
| 2026.02.12 | ₩73,577 | ₩73,577 | ₩70,457 | ₩70,510 | -4.17% | 1만 |
|---|
| 2026.02.11 | ₩74,140 | ₩74,140 | ₩73,015 | ₩73,068 | -1.45% | 4.8천 |
|---|
| 2026.02.10 | ₩75,707 | ₩76,457 | ₩75,117 | ₩75,117 | -0.78% | 5.1천 |
|---|
| 2026.02.09 | ₩75,265 | ₩76,028 | ₩75,265 | ₩75,747 | +0.64% | 7천 |
|---|
| 2026.02.06 | ₩74,234 | ₩75,747 | ₩74,180 | ₩75,600 | +1.84% | 1.6만 |
|---|
| 2026.02.05 | ₩75,787 | ₩76,108 | ₩74,555 | ₩74,983 | -1.06% | 4.9만 |
|---|
| 2026.02.04 | ₩79,309 | ₩79,376 | ₩75,975 | ₩77,073 | -2.82% | 1.5만 |
|---|
| 2026.02.03 | ₩80,823 | ₩80,823 | ₩78,452 | ₩79,282 | -1.91% | 1.1만 |
|---|
| 2026.02.02 | ₩79,108 | ₩81,157 | ₩79,108 | ₩80,581 | +1.86% | 1.5만 |
|---|
| 2026.01.30 | ₩81,117 | ₩81,117 | ₩79,751 | ₩79,751 | -1.68% | 8.3만 |
|---|
| 2026.01.29 | ₩82,872 | ₩82,872 | ₩81,184 | ₩81,787 | -1.31% | 7.3천 |
|---|
| 2026.01.28 | ₩83,407 | ₩83,407 | ₩82,630 | ₩82,657 | -0.90% | 7.9천 |
|---|
| 2026.01.27 | ₩83,769 | ₩83,889 | ₩82,738 | ₩83,528 | -0.29% | 6천 |
|---|
| 2026.01.26 | ₩83,380 | ₩83,809 | ₩83,166 | ₩83,300 | -0.10% | 7.4천 |
|---|
| 2026.01.23 | ₩83,675 | ₩83,675 | ₩83,287 | ₩83,380 | -0.35% | 9.4천 |
|---|
| 2026.01.22 | ₩83,836 | ₩84,894 | ₩83,836 | ₩84,077 | +0.29% | 8.9천 |
|---|
| 2026.01.21 | ₩82,229 | ₩82,564 | ₩81,479 | ₩82,564 | +0.41% | 4천 |
|---|
| 2026.01.20 | ₩81,680 | ₩82,497 | ₩81,131 | ₩81,425 | -0.31% | 6.4천 |
|---|
| 2026.01.16 | ₩85,148 | ₩85,148 | ₩83,541 | ₩83,635 | -1.78% | 4.4만 |
|---|
| 2026.01.15 | ₩84,371 | ₩85,202 | ₩84,117 | ₩84,867 | +0.59% | 1.2만 |
|---|
| 2026.01.14 | ₩84,693 | ₩84,693 | ₩83,662 | ₩83,755 | -1.11% | 4천 |
|---|
| 2026.01.13 | ₩85,322 | ₩85,322 | ₩84,211 | ₩84,787 | -0.63% | 3.7천 |
|---|
| 2026.01.12 | ₩84,224 | ₩85,630 | ₩84,224 | ₩85,282 | +1.26% | 1.4만 |
|---|
| 2026.01.09 | ₩83,595 | ₩84,050 | ₩82,831 | ₩84,010 | +0.50% | 9.7천 |
|---|
| 2026.01.08 | ₩82,376 | ₩84,037 | ₩82,376 | ₩83,849 | +1.79% | 1.1만 |
|---|
| 2026.01.07 | ₩83,032 | ₩83,394 | ₩82,550 | ₩82,564 | -0.56% | 9.4천 |
|---|
| 2026.01.06 | ₩81,452 | ₩83,220 | ₩81,452 | ₩83,046 | +1.96% | 1.3만 |
|---|
| 2026.01.05 | ₩80,327 | ₩81,894 | ₩80,327 | ₩81,613 | +1.60% | 2.2만 |
|---|
| 2026.01.02 | ₩80,367 | ₩80,367 | ₩79,577 | ₩79,979 | -0.48% | 9.8천 |
|---|
| 2025.12.31 | ₩79,523 | ₩79,698 | ₩79,336 | ₩79,336 | -0.24% | 2만 |
|---|
| 2025.12.30 | ₩80,448 | ₩80,448 | ₩79,751 | ₩79,885 | -0.70% | 5.2천 |
|---|
| 2025.12.29 | ₩80,006 | ₩80,407 | ₩80,006 | ₩80,407 | +0.50% | 6.5천 |
|---|
| 2025.12.26 | ₩80,193 | ₩80,555 | ₩80,193 | ₩80,461 | +0.33% | 6.5천 |
|---|
| 2025.12.24 | ₩79,751 | ₩80,006 | ₩79,751 | ₩79,952 | +0.25% | 2.3천 |
|---|
| 2025.12.23 | ₩79,711 | ₩79,912 | ₩79,122 | ₩79,805 | +0.12% | 13.7만 |
|---|
| 2025.12.22 | ₩80,287 | ₩80,287 | ₩79,818 | ₩79,912 | -0.47% | 1.6만 |
|---|
| 2025.12.19 | ₩79,845 | ₩80,434 | ₩79,832 | ₩79,925 | +0.10% | 7천 |
|---|
| 2025.12.18 | ₩80,180 | ₩80,515 | ₩79,376 | ₩79,403 | -0.97% | 7천 |
|---|
| 2025.12.17 | ₩79,684 | ₩79,684 | ₩78,345 | ₩78,385 | -1.63% | 4.9천 |
|---|
| 2025.12.16 | ₩79,242 | ₩79,443 | ₩78,934 | ₩79,309 | +0.08% | 5.9천 |
|---|
| 2025.12.15 | ₩79,724 | ₩79,805 | ₩79,082 | ₩79,082 | -0.81% | 2.1천 |
|---|
| 2025.12.12 | ₩80,916 | ₩80,916 | ₩80,648 | ₩80,702 | -0.26% | 1.4천 |
|---|
| 2025.12.11 | ₩80,823 | ₩81,492 | ₩80,823 | ₩81,278 | +0.56% | 6.4천 |
|---|
| 2025.12.10 | ₩81,492 | ₩82,068 | ₩81,104 | ₩81,479 | -0.02% | 1.7만 |
|---|
| 2025.12.09 | ₩80,595 | ₩81,090 | ₩80,595 | ₩81,090 | +0.61% | 7.7천 |
|---|
| 2025.12.08 | ₩80,836 | ₩80,836 | ₩80,434 | ₩80,434 | -0.50% | 3.9천 |
|---|
| 2025.12.05 | ₩80,434 | ₩80,863 | ₩80,193 | ₩80,193 | -0.30% | 3.5천 |
|---|
| 2025.12.04 | ₩79,644 | ₩80,059 | ₩79,644 | ₩80,059 | +0.52% | 1.8천 |
|---|
| 2025.12.03 | ₩80,059 | ₩80,849 | ₩80,059 | ₩80,595 | +0.67% | 1.8천 |
|---|
| 2025.12.02 | ₩80,608 | ₩80,608 | ₩79,979 | ₩80,340 | -0.33% | 3.4만 |
|---|
| 2025.12.01 | ₩79,349 | ₩80,916 | ₩79,349 | ₩80,515 | +1.47% | 3.9천 |
|---|
| 2025.11.28 | ₩79,577 | ₩79,939 | ₩79,577 | ₩79,805 | +0.29% | 2.3천 |
|---|
| 2025.11.26 | ₩79,068 | ₩79,791 | ₩79,068 | ₩79,202 | +0.17% | 1.3만 |
|---|
| 2025.11.25 | ₩77,327 | ₩78,680 | ₩77,327 | ₩78,640 | +1.70% | 6.3천 |
|---|
| 2025.11.24 | ₩77,180 | ₩77,287 | ₩76,939 | ₩77,220 | +0.05% | 3.5천 |
|---|
| 2025.11.21 | ₩74,515 | ₩76,283 | ₩74,367 | ₩75,774 | +1.69% | 1.2만 |
|---|
| 2025.11.20 | ₩77,528 | ₩77,528 | ₩74,207 | ₩74,354 | -4.09% | 15.3만 |
|---|
| 2025.11.19 | ₩75,787 | ₩76,457 | ₩75,693 | ₩76,202 | +0.55% | 6.4천 |
|---|
| 2025.11.18 | ₩76,135 | ₩76,644 | ₩75,693 | ₩76,108 | -0.04% | 4.3천 |
|---|
| 2025.11.17 | ₩77,434 | ₩77,997 | ₩76,350 | ₩76,872 | -0.73% | 7.6천 |
|---|
| 2025.11.14 | ₩77,407 | ₩78,599 | ₩77,287 | ₩77,314 | -0.12% | 1만 |
|---|
| 2025.11.13 | ₩80,501 | ₩80,956 | ₩78,707 | ₩78,774 | -2.15% | 5.8천 |
|---|
| 2025.11.12 | ₩81,840 | ₩81,840 | ₩80,702 | ₩80,702 | -1.39% | 1.5만 |
|---|
| 2025.11.11 | ₩81,318 | ₩81,693 | ₩80,863 | ₩81,264 | -0.07% | 9.4천 |
|---|
| 2025.11.10 | ₩81,077 | ₩81,465 | ₩80,689 | ₩81,465 | +0.48% | 6.6천 |
|---|
| 2025.11.07 | ₩77,635 | ₩80,059 | ₩77,635 | ₩80,059 | +3.12% | 6.7천 |
|---|
| 2025.11.06 | ₩79,952 | ₩79,952 | ₩77,769 | ₩77,769 | -2.73% | 2.4만 |
|---|
| 2025.11.05 | ₩79,376 | ₩80,300 | ₩79,001 | ₩79,885 | +0.64% | 9.4천 |
|---|
| 2025.11.04 | ₩79,416 | ₩80,032 | ₩79,242 | ₩79,269 | -0.19% | 8.4천 |
|---|
| 2025.11.03 | ₩81,331 | ₩81,331 | ₩80,220 | ₩81,050 | -0.35% | 2만 |
|---|
| 2025.10.31 | ₩81,171 | ₩81,171 | ₩79,925 | ₩80,287 | -1.09% | 1.2만 |
|---|
| 2025.10.30 | ₩79,698 | ₩80,247 | ₩78,894 | ₩78,894 | -1.01% | 2만 |
|---|
| 2025.10.29 | ₩83,260 | ₩83,434 | ₩81,974 | ₩82,376 | -1.06% | 4.6천 |
|---|
| 2025.10.28 | ₩82,617 | ₩83,247 | ₩82,523 | ₩83,072 | +0.55% | 1.8만 |
|---|
| 2025.10.27 | ₩82,336 | ₩82,523 | ₩82,189 | ₩82,189 | -0.18% | 6.5천 |
|---|
| 2025.10.24 | ₩80,983 | ₩81,559 | ₩80,930 | ₩80,930 | -0.07% | 4.1천 |
|---|
| 2025.10.23 | ₩79,175 | ₩80,247 | ₩79,028 | ₩80,153 | +1.23% | 5.6천 |
|---|
| 2025.10.22 | ₩79,470 | ₩79,470 | ₩78,184 | ₩78,894 | -0.72% | 7.9천 |
|---|
| 2025.10.21 | ₩79,604 | ₩80,113 | ₩79,604 | ₩79,992 | +0.49% | 2.8천 |
|---|
| 2025.10.20 | ₩78,412 | ₩79,992 | ₩78,412 | ₩79,778 | +1.74% | 2.6만 |
|---|
| 2025.10.17 | ₩77,622 | ₩78,251 | ₩77,488 | ₩77,823 | +0.26% | 8.1천 |
|---|
| 2025.10.16 | ₩78,974 | ₩79,309 | ₩77,675 | ₩78,050 | -1.17% | 5.4천 |
|---|
| 2025.10.15 | ₩79,577 | ₩79,858 | ₩78,251 | ₩78,559 | -1.28% | 6.9천 |
|---|
| 2025.10.14 | ₩76,765 | ₩79,055 | ₩76,564 | ₩78,599 | +2.39% | 8.8천 |
|---|
| 2025.10.13 | ₩78,372 | ₩78,881 | ₩78,372 | ₩78,492 | +0.15% | 7.9천 |
|---|
| 2025.10.10 | ₩80,608 | ₩80,796 | ₩76,818 | ₩76,818 | -4.70% | 8.8천 |
|---|