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 | ₩75,205 | ₩76,596 | ₩75,205 | ₩76,596 | +1.85% | 3.2천 |
| 2026.10.08 | ₩73,975 | ₩74,831 | ₩73,975 | ₩74,831 | +1.16% | 3.8천 |
| 2026.10.07 | ₩73,440 | ₩74,216 | ₩73,440 | ₩74,216 | +1.06% | 900 |
| 2026.10.06 | ₩73,988 | ₩73,988 | ₩73,988 | ₩73,988 | 0.00% | 400 |
| 2026.10.05 | ₩72,545 | ₩73,935 | ₩72,545 | ₩73,601 | +1.46% | 3.1천 |
| 2026.10.02 | ₩72,277 | ₩72,451 | ₩72,184 | ₩72,304 | +0.04% | 2.2천 |
| 2026.10.01 | ₩72,585 | ₩72,692 | ₩72,237 | ₩72,384 | -0.28% | 7.1천 |
| 2026.09.30 | ₩72,464 | ₩72,999 | ₩72,464 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,478 |
| +0.02% |
| 4.7천 |
| 2026.09.29 | ₩72,184 | ₩72,184 | ₩72,010 | ₩72,170 | -0.02% | 900 |
|---|
| 2026.09.28 | ₩72,264 | ₩72,625 | ₩72,077 | ₩72,197 | -0.09% | 4.3천 |
|---|
| 2026.09.25 | ₩72,678 | ₩73,293 | ₩72,665 | ₩72,879 | +0.28% | 1.1천 |
|---|
| 2026.09.24 | ₩73,066 | ₩73,066 | ₩72,531 | ₩72,879 | -0.26% | 6.7천 |
|---|
| 2026.09.23 | ₩74,242 | ₩74,242 | ₩73,494 | ₩73,494 | -1.01% | 4.9천 |
|---|
| 2026.09.22 | ₩76,114 | ₩76,114 | ₩75,553 | ₩75,553 | -0.74% | 2.5천 |
|---|
| 2026.09.21 | ₩75,406 | ₩75,713 | ₩75,352 | ₩75,513 | +0.14% | 2.5천 |
|---|
| 2026.09.18 | ₩74,644 | ₩74,644 | ₩74,644 | ₩74,644 | 0.00% | 400 |
|---|
| 2026.09.17 | ₩74,791 | ₩74,791 | ₩74,216 | ₩74,216 | -0.77% | 2.8천 |
|---|
| 2026.09.16 | ₩74,216 | ₩74,537 | ₩73,494 | ₩73,694 | -0.70% | 4.1천 |
|---|
| 2026.09.15 | ₩75,539 | ₩75,539 | ₩74,122 | ₩74,149 | -1.84% | 2.6천 |
|---|
| 2026.09.14 | ₩74,590 | ₩76,288 | ₩74,590 | ₩75,807 | +1.63% | 9.1천 |
|---|
| 2026.09.11 | ₩75,005 | ₩75,285 | ₩75,005 | ₩75,165 | +0.21% | 3.1천 |
|---|
| 2026.09.10 | ₩74,149 | ₩74,283 | ₩74,149 | ₩74,283 | +0.18% | 1.1천 |
|---|
| 2026.09.09 | ₩74,764 | ₩74,764 | ₩74,537 | ₩74,550 | -0.29% | 1.8천 |
|---|
| 2026.09.08 | ₩75,660 | ₩76,114 | ₩75,473 | ₩76,034 | +0.49% | 3.8천 |
|---|
| 2026.09.04 | ₩76,729 | ₩77,077 | ₩76,729 | ₩76,957 | +0.30% | 1.2천 |
|---|
| 2026.09.03 | ₩77,224 | ₩77,251 | ₩77,130 | ₩77,144 | -0.10% | 1.1천 |
|---|
| 2026.09.02 | ₩76,315 | ₩76,983 | ₩76,315 | ₩76,983 | +0.88% | 1.3천 |
|---|
| 2026.09.01 | ₩76,515 | ₩76,609 | ₩76,328 | ₩76,422 | -0.12% | 1.4천 |
|---|
| 2026.08.31 | ₩77,892 | ₩77,892 | ₩77,425 | ₩77,545 | -0.45% | 5.6천 |
|---|
| 2026.08.28 | ₩79,737 | ₩79,737 | ₩79,604 | ₩79,657 | -0.10% | 2.7천 |
|---|
| 2026.08.27 | ₩78,467 | ₩78,681 | ₩78,013 | ₩78,187 | -0.36% | 1.6만 |
|---|
| 2026.08.26 | ₩79,310 | ₩79,310 | ₩78,949 | ₩78,989 | -0.40% | 2.2천 |
|---|
| 2026.08.25 | ₩79,657 | ₩79,818 | ₩79,524 | ₩79,804 | +0.18% | 3.3천 |
|---|
| 2026.08.24 | ₩79,377 | ₩79,644 | ₩79,310 | ₩79,644 | +0.34% | 4.9천 |
|---|
| 2026.08.21 | ₩79,256 | ₩79,256 | ₩78,588 | ₩78,641 | -0.78% | 4.4천 |
|---|
| 2026.08.20 | ₩78,922 | ₩79,457 | ₩78,895 | ₩79,390 | +0.59% | 2.2천 |
|---|
| 2026.08.19 | ₩79,617 | ₩80,352 | ₩79,550 | ₩80,352 | +0.92% | 1.2천 |
|---|
| 2026.08.18 | ₩78,655 | ₩78,655 | ₩77,919 | ₩77,959 | -0.88% | 3.9천 |
|---|
| 2026.08.17 | ₩79,443 | ₩79,443 | ₩78,173 | ₩78,173 | -1.60% | 1.8천 |
|---|
| 2026.08.14 | ₩79,724 | ₩79,724 | ₩79,323 | ₩79,363 | -0.45% | 3.9천 |
|---|
| 2026.08.13 | ₩79,951 | ₩80,205 | ₩79,350 | ₩79,684 | -0.33% | 7천 |
|---|
| 2026.08.12 | ₩81,128 | ₩81,128 | ₩80,098 | ₩80,112 | -1.25% | 9.2천 |
|---|
| 2026.08.11 | ₩82,064 | ₩82,064 | ₩80,954 | ₩81,382 | -0.83% | 1.5만 |
|---|
| 2026.08.10 | ₩81,649 | ₩81,917 | ₩81,649 | ₩81,850 | +0.25% | 1.7천 |
|---|
| 2026.08.07 | ₩82,893 | ₩83,053 | ₩81,716 | ₩81,970 | -1.11% | 3천 |
|---|
| 2026.08.06 | ₩80,794 | ₩80,820 | ₩80,018 | ₩80,500 | -0.36% | 6.1천 |
|---|
| 2026.08.05 | ₩83,214 | ₩83,214 | ₩81,770 | ₩81,863 | -1.62% | 3.7천 |
|---|
| 2026.08.04 | ₩81,542 | ₩82,866 | ₩81,542 | ₩82,492 | +1.16% | 7.2천 |
|---|
| 2026.08.03 | ₩80,366 | ₩81,877 | ₩80,366 | ₩81,623 | +1.56% | 6.3천 |
|---|
| 2026.07.31 | ₩78,735 | ₩79,537 | ₩78,601 | ₩79,537 | +1.02% | 6.5천 |
|---|
| 2026.07.30 | ₩75,285 | ₩76,395 | ₩75,285 | ₩76,301 | +1.35% | 1.1만 |
|---|
| 2026.07.29 | ₩76,128 | ₩76,850 | ₩75,847 | ₩75,847 | -0.37% | 4천 |
|---|
| 2026.07.28 | ₩75,513 | ₩76,355 | ₩75,513 | ₩76,355 | +1.12% | 5.1천 |
|---|
| 2026.07.27 | ₩73,988 | ₩75,366 | ₩73,988 | ₩75,366 | +1.86% | 4.9천 |
|---|
| 2026.07.24 | ₩72,732 | ₩73,627 | ₩72,732 | ₩73,200 | +0.64% | 4.1천 |
|---|
| 2026.07.23 | ₩72,852 | ₩73,253 | ₩72,598 | ₩73,106 | +0.35% | 2.1만 |
|---|
| 2026.07.22 | ₩76,101 | ₩76,101 | ₩75,192 | ₩75,366 | -0.97% | 1.7만 |
|---|
| 2026.07.21 | ₩76,863 | ₩76,863 | ₩76,662 | ₩76,676 | -0.24% | 6.7천 |
|---|
| 2026.07.20 | ₩77,358 | ₩78,294 | ₩77,358 | ₩77,692 | +0.43% | 6.4천 |
|---|
| 2026.07.17 | ₩76,649 | ₩77,344 | ₩76,649 | ₩76,970 | +0.42% | 5.5천 |
|---|
| 2026.07.16 | ₩78,935 | ₩79,203 | ₩77,826 | ₩78,187 | -0.95% | 2.2만 |
|---|
| 2026.07.15 | ₩78,802 | ₩78,802 | ₩78,360 | ₩78,414 | -0.49% | 1.1만 |
|---|
| 2026.07.14 | ₩76,034 | ₩76,636 | ₩76,034 | ₩76,636 | +0.79% | 3.6천 |
|---|
| 2026.07.13 | ₩76,555 | ₩77,077 | ₩76,194 | ₩76,275 | -0.37% | 4.3천 |
|---|
| 2026.07.10 | ₩77,585 | ₩77,665 | ₩76,636 | ₩76,716 | -1.12% | 3.4만 |
|---|
| 2026.07.09 | ₩76,114 | ₩76,609 | ₩76,101 | ₩76,596 | +0.63% | 1.5천 |
|---|
| 2026.07.08 | ₩75,259 | ₩75,339 | ₩74,162 | ₩75,339 | +0.11% | 2천 |
|---|
| 2026.07.07 | ₩75,205 | ₩75,205 | ₩74,871 | ₩75,005 | -0.27% | 3.5천 |
|---|
| 2026.07.06 | ₩74,871 | ₩75,513 | ₩74,844 | ₩75,325 | +0.61% | 1.8천 |
|---|
| 2026.07.02 | ₩74,657 | ₩74,804 | ₩74,590 | ₩74,684 | +0.04% | 1.4천 |
|---|
| 2026.07.01 | ₩72,772 | ₩74,871 | ₩72,772 | ₩74,483 | +2.35% | 5.8천 |
|---|
| 2026.06.30 | ₩72,665 | ₩72,758 | ₩72,344 | ₩72,745 | +0.11% | 2.6천 |
|---|
| 2026.06.29 | ₩73,333 | ₩74,029 | ₩73,133 | ₩73,320 | -0.02% | 4.5천 |
|---|
| 2026.06.26 | ₩71,020 | ₩72,598 | ₩71,020 | ₩72,598 | +2.22% | 5.1천 |
|---|
| 2026.06.25 | ₩72,518 | ₩72,839 | ₩71,448 | ₩71,448 | -1.47% | 2.8천 |
|---|
| 2026.06.24 | ₩73,333 | ₩74,390 | ₩73,333 | ₩73,521 | +0.26% | 6.1천 |
|---|
| 2026.06.23 | ₩71,970 | ₩72,424 | ₩71,970 | ₩72,317 | +0.48% | 4.1천 |
|---|
| 2026.06.22 | ₩73,601 | ₩73,601 | ₩71,488 | ₩71,609 | -2.71% | 7.2천 |
|---|
| 2026.06.18 | ₩73,093 | ₩74,069 | ₩73,093 | ₩74,042 | +1.30% | 3.2천 |
|---|
| 2026.06.17 | ₩73,775 | ₩74,349 | ₩72,518 | ₩72,518 | -1.70% | 2.5천 |
|---|
| 2026.06.16 | ₩74,042 | ₩74,804 | ₩74,042 | ₩74,216 | +0.23% | 3.5천 |
|---|
| 2026.06.15 | ₩74,095 | ₩74,924 | ₩73,908 | ₩74,162 | +0.09% | 5.2천 |
|---|
| 2026.06.12 | ₩73,226 | ₩73,226 | ₩71,956 | ₩72,665 | -0.77% | 5.3천 |
|---|
| 2026.06.11 | ₩71,649 | ₩72,892 | ₩71,301 | ₩72,892 | +1.74% | 8.5천 |
|---|
| 2026.06.10 | ₩72,304 | ₩73,106 | ₩71,421 | ₩71,421 | -1.22% | 5.9천 |
|---|
| 2026.06.09 | ₩73,614 | ₩73,614 | ₩71,916 | ₩73,253 | -0.49% | 9.1천 |
|---|
| 2026.06.08 | ₩72,758 | ₩73,026 | ₩72,397 | ₩72,397 | -0.50% | 3.8천 |
|---|
| 2026.06.05 | ₩74,162 | ₩74,737 | ₩72,732 | ₩72,732 | -1.93% | 3.4천 |
|---|
| 2026.06.04 | ₩74,363 | ₩75,031 | ₩74,363 | ₩74,577 | +0.29% | 5.7천 |
|---|
| 2026.06.03 | ₩75,125 | ₩75,125 | ₩73,454 | ₩74,002 | -1.49% | 6.5천 |
|---|
| 2026.06.02 | ₩75,593 | ₩76,355 | ₩75,593 | ₩75,606 | +0.02% | 1.8만 |
|---|
| 2026.06.01 | ₩76,596 | ₩76,609 | ₩76,128 | ₩76,582 | -0.02% | 3.7천 |
|---|
| 2026.05.29 | ₩77,491 | ₩77,491 | ₩76,743 | ₩76,810 | -0.88% | 2.4만 |
|---|
| 2026.05.28 | ₩76,930 | ₩77,973 | ₩76,930 | ₩77,973 | +1.36% | 6.2천 |
|---|
| 2026.05.27 | ₩77,318 | ₩78,240 | ₩77,318 | ₩77,692 | +0.48% | 4.5천 |
|---|
| 2026.05.26 | ₩77,371 | ₩77,638 | ₩77,023 | ₩77,130 | -0.31% | 7.3천 |
|---|
| 2026.05.22 | ₩77,023 | ₩77,090 | ₩76,609 | ₩76,609 | -0.54% | 9.2천 |
|---|
| 2026.05.21 | ₩75,526 | ₩76,903 | ₩75,513 | ₩76,769 | +1.65% | 3.1천 |
|---|
| 2026.05.20 | ₩75,486 | ₩76,408 | ₩75,446 | ₩76,382 | +1.19% | 2.4천 |
|---|
| 2026.05.19 | ₩74,603 | ₩74,603 | ₩73,922 | ₩74,136 | -0.63% | 9천 |
|---|
| 2026.05.18 | ₩75,366 | ₩75,673 | ₩74,697 | ₩75,138 | -0.30% | 1.4만 |
|---|
| 2026.05.15 | ₩75,325 | ₩75,392 | ₩74,764 | ₩75,071 | -0.34% | 3.4천 |
|---|
| 2026.05.14 | ₩76,716 | ₩76,810 | ₩76,194 | ₩76,368 | -0.45% | 4.5천 |
|---|
| 2026.05.13 | ₩75,713 | ₩77,211 | ₩75,339 | ₩76,997 | +1.70% | 7.3천 |
|---|
| 2026.05.12 | ₩76,636 | ₩76,636 | ₩75,486 | ₩75,900 | -0.96% | 8.3천 |
|---|
| 2026.05.11 | ₩77,999 | ₩77,999 | ₩76,582 | ₩76,622 | -1.77% | 6.7천 |
|---|
| 2026.05.08 | ₩78,614 | ₩78,614 | ₩78,213 | ₩78,507 | -0.14% | 2만 |
|---|
| 2026.05.07 | ₩81,074 | ₩81,074 | ₩79,992 | ₩79,992 | -1.34% | 1.3만 |
|---|
| 2026.05.06 | ₩80,299 | ₩80,794 | ₩79,724 | ₩80,620 | +0.40% | 5.9천 |
|---|
| 2026.05.05 | ₩80,352 | ₩80,673 | ₩79,483 | ₩79,483 | -1.08% | 4.8천 |
|---|
| 2026.05.04 | ₩81,021 | ₩81,208 | ₩80,085 | ₩80,098 | -1.14% | 8.6천 |
|---|
| 2026.05.01 | ₩79,644 | ₩80,513 | ₩79,336 | ₩80,286 | +0.81% | 4.4천 |
|---|
| 2026.04.30 | ₩80,633 | ₩80,633 | ₩78,574 | ₩79,564 | -1.33% | 7.2천 |
|---|
| 2026.04.29 | ₩80,312 | ₩80,312 | ₩79,350 | ₩79,992 | -0.40% | 4.2천 |
|---|
| 2026.04.28 | ₩80,767 | ₩80,767 | ₩79,229 | ₩79,229 | -1.90% | 8.8천 |
|---|
| 2026.04.27 | ₩80,954 | ₩81,328 | ₩80,379 | ₩80,406 | -0.68% | 8.6천 |
|---|
| 2026.04.24 | ₩80,700 | ₩81,676 | ₩80,700 | ₩81,342 | +0.80% | 7.5천 |
|---|
| 2026.04.23 | ₩81,542 | ₩81,542 | ₩79,550 | ₩80,339 | -1.48% | 1.4만 |
|---|
| 2026.04.22 | ₩81,997 | ₩82,037 | ₩81,435 | ₩82,037 | +0.05% | 9.8천 |
|---|
| 2026.04.21 | ₩82,518 | ₩82,692 | ₩81,168 | ₩81,168 | -1.64% | 5.7천 |
|---|
| 2026.04.20 | ₩81,395 | ₩82,251 | ₩81,222 | ₩82,211 | +1.00% | 1.2만 |
|---|
| 2026.04.17 | ₩81,262 | ₩82,946 | ₩81,262 | ₩81,957 | +0.86% | 1.1만 |
|---|
| 2026.04.16 | ₩79,617 | ₩80,139 | ₩79,617 | ₩79,978 | +0.45% | 1.8만 |
|---|
| 2026.04.15 | ₩77,973 | ₩78,962 | ₩77,973 | ₩78,949 | +1.25% | 5.3천 |
|---|
| 2026.04.14 | ₩76,194 | ₩78,120 | ₩76,194 | ₩77,772 | +2.07% | 1.5만 |
|---|
| 2026.04.13 | ₩74,323 | ₩75,753 | ₩74,176 | ₩75,700 | +1.85% | 1.2만 |
|---|
| 2026.04.10 | ₩75,058 | ₩75,152 | ₩74,563 | ₩74,804 | -0.34% | 6.5천 |
|---|
| 2026.04.09 | ₩73,882 | ₩74,898 | ₩73,053 | ₩74,844 | +1.30% | 1만 |
|---|
| 2026.04.08 | ₩74,456 | ₩74,831 | ₩73,668 | ₩73,908 | -0.74% | 7.2천 |
|---|
| 2026.04.07 | ₩71,274 | ₩71,274 | ₩70,633 | ₩71,074 | -0.28% | 5.5천 |
|---|
| 2026.04.06 | ₩71,127 | ₩72,077 | ₩71,127 | ₩72,063 | +1.32% | 1.2만 |
|---|
| 2026.04.02 | ₩69,643 | ₩71,074 | ₩69,643 | ₩71,074 | +2.05% | 1.1천 |
|---|
| 2026.04.01 | ₩71,528 | ₩71,782 | ₩71,167 | ₩71,301 | -0.32% | 7.2천 |
|---|
| 2026.03.31 | ₩69,309 | ₩71,341 | ₩69,309 | ₩71,141 | +2.64% | 2.5천 |
|---|
| 2026.03.30 | ₩69,068 | ₩69,068 | ₩68,012 | ₩68,239 | -1.20% | 4.4천 |
|---|
| 2026.03.27 | ₩69,229 | ₩69,229 | ₩68,226 | ₩68,373 | -1.24% | 3.4천 |
|---|
| 2026.03.26 | ₩70,860 | ₩70,860 | ₩70,339 | ₩70,352 | -0.72% | 3.2천 |
|---|
| 2026.03.25 | ₩71,154 | ₩71,970 | ₩71,154 | ₩71,916 | +1.07% | 7.3천 |
|---|
| 2026.03.24 | ₩69,937 | ₩69,937 | ₩69,135 | ₩69,790 | -0.21% | 4.3천 |
|---|
| 2026.03.23 | ₩70,298 | ₩71,421 | ₩70,298 | ₩70,700 | +0.57% | 9.3천 |
|---|
| 2026.03.20 | ₩70,472 | ₩70,472 | ₩68,520 | ₩68,801 | -2.37% | 3.8천 |
|---|
| 2026.03.19 | ₩70,298 | ₩70,820 | ₩69,657 | ₩70,552 | +0.36% | 1.1만 |
|---|
| 2026.03.18 | ₩73,106 | ₩73,307 | ₩71,609 | ₩71,662 | -1.98% | 1.2만 |
|---|
| 2026.03.17 | ₩72,972 | ₩73,948 | ₩72,972 | ₩73,387 | +0.57% | 9.7천 |
|---|
| 2026.03.16 | ₩72,852 | ₩72,986 | ₩72,344 | ₩72,558 | -0.40% | 3.1천 |
|---|
| 2026.03.13 | ₩71,716 | ₩71,716 | ₩71,007 | ₩71,448 | -0.37% | 1만 |
|---|
| 2026.03.12 | ₩71,996 | ₩72,036 | ₩70,980 | ₩70,980 | -1.41% | 3.1천 |
|---|
| 2026.03.11 | ₩72,571 | ₩72,799 | ₩72,210 | ₩72,785 | +0.29% | 2.4천 |
|---|
| 2026.03.10 | ₩73,534 | ₩73,868 | ₩73,119 | ₩73,119 | -0.56% | 3.7천 |
|---|
| 2026.03.09 | ₩72,277 | ₩73,280 | ₩70,740 | ₩73,280 | +1.39% | 7.4천 |
|---|
| 2026.03.06 | ₩73,440 | ₩73,775 | ₩73,213 | ₩73,400 | -0.05% | 8.4천 |
|---|
| 2026.03.05 | ₩73,507 | ₩74,710 | ₩73,507 | ₩74,697 | +1.62% | 2.1만 |
|---|
| 2026.03.04 | ₩73,333 | ₩74,229 | ₩73,333 | ₩73,948 | +0.84% | 7.9천 |
|---|
| 2026.03.03 | ₩71,221 | ₩72,959 | ₩70,833 | ₩72,932 | +2.40% | 1.6만 |
|---|
| 2026.03.02 | ₩72,464 | ₩73,962 | ₩72,411 | ₩73,775 | +1.81% | 8.1천 |
|---|
| 2026.02.27 | ₩73,988 | ₩74,470 | ₩73,868 | ₩74,470 | +0.65% | 7.3천 |
|---|
| 2026.02.26 | ₩74,055 | ₩74,430 | ₩73,320 | ₩74,376 | +0.43% | 8천 |
|---|
| 2026.02.25 | ₩72,143 | ₩72,317 | ₩71,328 | ₩72,237 | +0.13% | 7.1천 |
|---|
| 2026.02.24 | ₩71,595 | ₩72,758 | ₩71,595 | ₩72,611 | +1.42% | 1.6만 |
|---|
| 2026.02.23 | ₩73,333 | ₩73,333 | ₩71,114 | ₩71,569 | -2.41% | 1.8만 |
|---|
| 2026.02.20 | ₩72,090 | ₩74,122 | ₩72,090 | ₩73,775 | +2.34% | 1.7만 |
|---|
| 2026.02.19 | ₩72,036 | ₩72,585 | ₩71,836 | ₩72,357 | +0.45% | 1.2만 |
|---|
| 2026.02.18 | ₩70,980 | ₩72,504 | ₩70,980 | ₩72,117 | +1.60% | 1.1만 |
|---|
| 2026.02.17 | ₩70,125 | ₩70,700 | ₩69,750 | ₩70,633 | +0.72% | 7천 |
|---|
| 2026.02.13 | ₩70,459 | ₩71,181 | ₩69,951 | ₩70,499 | +0.06% | 7천 |
|---|
| 2026.02.12 | ₩73,454 | ₩73,454 | ₩70,339 | ₩70,392 | -4.17% | 1만 |
|---|
| 2026.02.11 | ₩74,015 | ₩74,015 | ₩72,892 | ₩72,946 | -1.45% | 4.8천 |
|---|
| 2026.02.10 | ₩75,579 | ₩76,328 | ₩74,991 | ₩74,991 | -0.78% | 5.1천 |
|---|
| 2026.02.09 | ₩75,138 | ₩75,900 | ₩75,138 | ₩75,620 | +0.64% | 7천 |
|---|
| 2026.02.06 | ₩74,109 | ₩75,620 | ₩74,055 | ₩75,473 | +1.84% | 1.6만 |
|---|
| 2026.02.05 | ₩75,660 | ₩75,981 | ₩74,430 | ₩74,858 | -1.06% | 4.9만 |
|---|
| 2026.02.04 | ₩79,176 | ₩79,243 | ₩75,847 | ₩76,943 | -2.82% | 1.5만 |
|---|
| 2026.02.03 | ₩80,687 | ₩80,687 | ₩78,320 | ₩79,149 | -1.91% | 1.1만 |
|---|
| 2026.02.02 | ₩78,975 | ₩81,021 | ₩78,975 | ₩80,446 | +1.86% | 1.5만 |
|---|
| 2026.01.30 | ₩80,981 | ₩80,981 | ₩79,617 | ₩79,617 | -1.68% | 8.3만 |
|---|
| 2026.01.29 | ₩82,732 | ₩82,732 | ₩81,048 | ₩81,649 | -1.31% | 7.3천 |
|---|
| 2026.01.28 | ₩83,267 | ₩83,267 | ₩82,492 | ₩82,518 | -0.90% | 7.9천 |
|---|
| 2026.01.27 | ₩83,628 | ₩83,748 | ₩82,599 | ₩83,387 | -0.29% | 6천 |
|---|
| 2026.01.26 | ₩83,240 | ₩83,668 | ₩83,026 | ₩83,160 | -0.10% | 7.4천 |
|---|
| 2026.01.23 | ₩83,535 | ₩83,535 | ₩83,147 | ₩83,240 | -0.35% | 9.4천 |
|---|
| 2026.01.22 | ₩83,695 | ₩84,751 | ₩83,695 | ₩83,936 | +0.29% | 8.9천 |
|---|
| 2026.01.21 | ₩82,091 | ₩82,425 | ₩81,342 | ₩82,425 | +0.41% | 4천 |
|---|
| 2026.01.20 | ₩81,542 | ₩82,358 | ₩80,994 | ₩81,288 | -0.31% | 6.4천 |
|---|
| 2026.01.16 | ₩85,005 | ₩85,005 | ₩83,401 | ₩83,494 | -1.78% | 4.4만 |
|---|
| 2026.01.15 | ₩84,230 | ₩85,059 | ₩83,976 | ₩84,724 | +0.59% | 1.2만 |
|---|
| 2026.01.14 | ₩84,551 | ₩84,551 | ₩83,521 | ₩83,615 | -1.11% | 4천 |
|---|
| 2026.01.13 | ₩85,179 | ₩85,179 | ₩84,069 | ₩84,644 | -0.63% | 3.7천 |
|---|
| 2026.01.12 | ₩84,083 | ₩85,486 | ₩84,083 | ₩85,139 | +1.26% | 1.4만 |
|---|
| 2026.01.09 | ₩83,454 | ₩83,909 | ₩82,692 | ₩83,869 | +0.50% | 9.7천 |
|---|
| 2026.01.08 | ₩82,238 | ₩83,895 | ₩82,238 | ₩83,708 | +1.79% | 1.1만 |
|---|
| 2026.01.07 | ₩82,893 | ₩83,254 | ₩82,411 | ₩82,425 | -0.56% | 9.4천 |
|---|
| 2026.01.06 | ₩81,315 | ₩83,080 | ₩81,315 | ₩82,906 | +1.96% | 1.3만 |
|---|
| 2026.01.05 | ₩80,192 | ₩81,756 | ₩80,192 | ₩81,476 | +1.60% | 2.2만 |
|---|
| 2026.01.02 | ₩80,232 | ₩80,232 | ₩79,443 | ₩79,844 | -0.48% | 9.8천 |
|---|
| 2025.12.31 | ₩79,390 | ₩79,564 | ₩79,203 | ₩79,203 | -0.24% | 2만 |
|---|
| 2025.12.30 | ₩80,312 | ₩80,312 | ₩79,617 | ₩79,751 | -0.70% | 5.2천 |
|---|
| 2025.12.29 | ₩79,871 | ₩80,272 | ₩79,871 | ₩80,272 | +0.50% | 6.5천 |
|---|
| 2025.12.26 | ₩80,058 | ₩80,419 | ₩80,058 | ₩80,326 | +0.33% | 6.5천 |
|---|
| 2025.12.24 | ₩79,617 | ₩79,871 | ₩79,617 | ₩79,818 | +0.25% | 2.3천 |
|---|
| 2025.12.23 | ₩79,577 | ₩79,778 | ₩78,989 | ₩79,671 | +0.12% | 13.7만 |
|---|
| 2025.12.22 | ₩80,152 | ₩80,152 | ₩79,684 | ₩79,778 | -0.47% | 1.6만 |
|---|
| 2025.12.19 | ₩79,711 | ₩80,299 | ₩79,697 | ₩79,791 | +0.10% | 7천 |
|---|
| 2025.12.18 | ₩80,045 | ₩80,379 | ₩79,243 | ₩79,270 | -0.97% | 7천 |
|---|
| 2025.12.17 | ₩79,550 | ₩79,550 | ₩78,213 | ₩78,253 | -1.63% | 4.9천 |
|---|
| 2025.12.16 | ₩79,109 | ₩79,310 | ₩78,802 | ₩79,176 | +0.08% | 5.9천 |
|---|
| 2025.12.15 | ₩79,590 | ₩79,671 | ₩78,949 | ₩78,949 | -0.81% | 2.1천 |
|---|
| 2025.12.12 | ₩80,780 | ₩80,780 | ₩80,513 | ₩80,566 | -0.26% | 1.4천 |
|---|
| 2025.12.11 | ₩80,687 | ₩81,355 | ₩80,687 | ₩81,141 | +0.56% | 6.4천 |
|---|
| 2025.12.10 | ₩81,355 | ₩81,930 | ₩80,968 | ₩81,342 | -0.02% | 1.7만 |
|---|
| 2025.12.09 | ₩80,459 | ₩80,954 | ₩80,459 | ₩80,954 | +0.61% | 7.7천 |
|---|
| 2025.12.08 | ₩80,700 | ₩80,700 | ₩80,299 | ₩80,299 | -0.50% | 3.9천 |
|---|
| 2025.12.05 | ₩80,299 | ₩80,727 | ₩80,058 | ₩80,058 | -0.30% | 3.5천 |
|---|
| 2025.12.04 | ₩79,510 | ₩79,925 | ₩79,510 | ₩79,925 | +0.52% | 1.8천 |
|---|
| 2025.12.03 | ₩79,925 | ₩80,713 | ₩79,925 | ₩80,459 | +0.67% | 1.8천 |
|---|
| 2025.12.02 | ₩80,473 | ₩80,473 | ₩79,844 | ₩80,205 | -0.33% | 3.4만 |
|---|
| 2025.12.01 | ₩79,216 | ₩80,780 | ₩79,216 | ₩80,379 | +1.47% | 3.9천 |
|---|
| 2025.11.28 | ₩79,443 | ₩79,804 | ₩79,443 | ₩79,671 | +0.29% | 2.3천 |
|---|
| 2025.11.26 | ₩78,935 | ₩79,657 | ₩78,935 | ₩79,069 | +0.17% | 1.3만 |
|---|
| 2025.11.25 | ₩77,197 | ₩78,548 | ₩77,197 | ₩78,507 | +1.70% | 6.3천 |
|---|
| 2025.11.24 | ₩77,050 | ₩77,157 | ₩76,810 | ₩77,090 | +0.05% | 3.5천 |
|---|
| 2025.11.21 | ₩74,390 | ₩76,154 | ₩74,242 | ₩75,646 | +1.69% | 1.2만 |
|---|
| 2025.11.20 | ₩77,398 | ₩77,398 | ₩74,082 | ₩74,229 | -4.09% | 15.3만 |
|---|
| 2025.11.19 | ₩75,660 | ₩76,328 | ₩75,566 | ₩76,074 | +0.55% | 6.4천 |
|---|
| 2025.11.18 | ₩76,007 | ₩76,515 | ₩75,566 | ₩75,981 | -0.04% | 4.3천 |
|---|
| 2025.11.17 | ₩77,304 | ₩77,866 | ₩76,221 | ₩76,743 | -0.73% | 7.6천 |
|---|
| 2025.11.14 | ₩77,277 | ₩78,467 | ₩77,157 | ₩77,184 | -0.12% | 1만 |
|---|
| 2025.11.13 | ₩80,366 | ₩80,820 | ₩78,574 | ₩78,641 | -2.15% | 5.8천 |
|---|
| 2025.11.12 | ₩81,703 | ₩81,703 | ₩80,566 | ₩80,566 | -1.39% | 1.5만 |
|---|
| 2025.11.11 | ₩81,181 | ₩81,556 | ₩80,727 | ₩81,128 | -0.07% | 9.4천 |
|---|
| 2025.11.10 | ₩80,941 | ₩81,328 | ₩80,553 | ₩81,328 | +0.48% | 6.6천 |
|---|
| 2025.11.07 | ₩77,505 | ₩79,925 | ₩77,505 | ₩79,925 | +3.12% | 6.7천 |
|---|
| 2025.11.06 | ₩79,818 | ₩79,818 | ₩77,638 | ₩77,638 | -2.73% | 2.4만 |
|---|
| 2025.11.05 | ₩79,243 | ₩80,165 | ₩78,868 | ₩79,751 | +0.64% | 9.4천 |
|---|
| 2025.11.04 | ₩79,283 | ₩79,898 | ₩79,109 | ₩79,136 | -0.19% | 8.4천 |
|---|
| 2025.11.03 | ₩81,195 | ₩81,195 | ₩80,085 | ₩80,914 | -0.35% | 2만 |
|---|
| 2025.10.31 | ₩81,034 | ₩81,034 | ₩79,791 | ₩80,152 | -1.09% | 1.2만 |
|---|
| 2025.10.30 | ₩79,564 | ₩80,112 | ₩78,761 | ₩78,761 | -1.01% | 2만 |
|---|
| 2025.10.29 | ₩83,120 | ₩83,294 | ₩81,837 | ₩82,238 | -1.06% | 4.6천 |
|---|
| 2025.10.28 | ₩82,478 | ₩83,107 | ₩82,385 | ₩82,933 | +0.55% | 1.8만 |
|---|
| 2025.10.27 | ₩82,198 | ₩82,385 | ₩82,050 | ₩82,050 | -0.18% | 6.5천 |
|---|
| 2025.10.24 | ₩80,847 | ₩81,422 | ₩80,794 | ₩80,794 | -0.07% | 4.1천 |
|---|
| 2025.10.23 | ₩79,042 | ₩80,112 | ₩78,895 | ₩80,018 | +1.23% | 5.6천 |
|---|
| 2025.10.22 | ₩79,336 | ₩79,336 | ₩78,053 | ₩78,761 | -0.72% | 7.9천 |
|---|
| 2025.10.21 | ₩79,470 | ₩79,978 | ₩79,470 | ₩79,858 | +0.49% | 2.8천 |
|---|
| 2025.10.20 | ₩78,280 | ₩79,858 | ₩78,280 | ₩79,644 | +1.74% | 2.6만 |
|---|
| 2025.10.17 | ₩77,491 | ₩78,120 | ₩77,358 | ₩77,692 | +0.26% | 8.1천 |
|---|
| 2025.10.16 | ₩78,842 | ₩79,176 | ₩77,545 | ₩77,919 | -1.17% | 5.4천 |
|---|
| 2025.10.15 | ₩79,443 | ₩79,724 | ₩78,120 | ₩78,427 | -1.28% | 6.9천 |
|---|
| 2025.10.14 | ₩76,636 | ₩78,922 | ₩76,435 | ₩78,467 | +2.39% | 8.8천 |
|---|
| 2025.10.13 | ₩78,240 | ₩78,748 | ₩78,240 | ₩78,360 | +0.15% | 7.9천 |
|---|
| 2025.10.10 | ₩80,473 | ₩80,660 | ₩76,689 | ₩76,689 | -4.70% | 8.8천 |
|---|