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 | ₩75,209 | ₩76,599 | ₩75,209 | ₩76,599 | +1.85% | 3.2천 |
| 2026.10.08 | ₩73,978 | ₩74,834 | ₩73,978 | ₩74,834 | +1.16% | 3.8천 |
| 2026.10.07 | ₩73,444 | ₩74,219 | ₩73,444 | ₩74,219 | +1.06% | 900 |
| 2026.10.06 | ₩73,992 | ₩73,992 | ₩73,992 | ₩73,992 | 0.00% | 400 |
| 2026.10.05 | ₩72,548 | ₩73,938 | ₩72,548 | ₩73,604 | +1.46% | 3.1천 |
| 2026.10.02 | ₩72,280 | ₩72,454 | ₩72,187 | ₩72,307 | +0.04% | 2.2천 |
| 2026.10.01 | ₩72,588 | ₩72,695 | ₩72,240 | ₩72,387 | -0.28% | 7.1천 |
| 2026.09.30 | ₩72,468 | ₩73,002 | ₩72,468 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,481 |
| +0.02% |
| 4.7천 |
| 2026.09.29 | ₩72,187 | ₩72,187 | ₩72,013 | ₩72,173 | -0.02% | 900 |
|---|
| 2026.09.28 | ₩72,267 | ₩72,628 | ₩72,080 | ₩72,200 | -0.09% | 4.3천 |
|---|
| 2026.09.25 | ₩72,681 | ₩73,297 | ₩72,668 | ₩72,882 | +0.28% | 1.1천 |
|---|
| 2026.09.24 | ₩73,069 | ₩73,069 | ₩72,534 | ₩72,882 | -0.26% | 6.7천 |
|---|
| 2026.09.23 | ₩74,246 | ₩74,246 | ₩73,497 | ₩73,497 | -1.01% | 4.9천 |
|---|
| 2026.09.22 | ₩76,118 | ₩76,118 | ₩75,556 | ₩75,556 | -0.74% | 2.5천 |
|---|
| 2026.09.21 | ₩75,409 | ₩75,717 | ₩75,356 | ₩75,516 | +0.14% | 2.5천 |
|---|
| 2026.09.18 | ₩74,647 | ₩74,647 | ₩74,647 | ₩74,647 | 0.00% | 400 |
|---|
| 2026.09.17 | ₩74,794 | ₩74,794 | ₩74,219 | ₩74,219 | -0.77% | 2.8천 |
|---|
| 2026.09.16 | ₩74,219 | ₩74,540 | ₩73,497 | ₩73,698 | -0.70% | 4.1천 |
|---|
| 2026.09.15 | ₩75,543 | ₩75,543 | ₩74,125 | ₩74,152 | -1.84% | 2.6천 |
|---|
| 2026.09.14 | ₩74,593 | ₩76,292 | ₩74,593 | ₩75,810 | +1.63% | 9.1천 |
|---|
| 2026.09.11 | ₩75,008 | ₩75,289 | ₩75,008 | ₩75,168 | +0.21% | 3.1천 |
|---|
| 2026.09.10 | ₩74,152 | ₩74,286 | ₩74,152 | ₩74,286 | +0.18% | 1.1천 |
|---|
| 2026.09.09 | ₩74,767 | ₩74,767 | ₩74,540 | ₩74,553 | -0.29% | 1.8천 |
|---|
| 2026.09.08 | ₩75,663 | ₩76,118 | ₩75,476 | ₩76,037 | +0.49% | 3.8천 |
|---|
| 2026.09.04 | ₩76,733 | ₩77,080 | ₩76,733 | ₩76,960 | +0.30% | 1.2천 |
|---|
| 2026.09.03 | ₩77,227 | ₩77,254 | ₩77,134 | ₩77,147 | -0.10% | 1.1천 |
|---|
| 2026.09.02 | ₩76,318 | ₩76,987 | ₩76,318 | ₩76,987 | +0.88% | 1.3천 |
|---|
| 2026.09.01 | ₩76,519 | ₩76,612 | ₩76,332 | ₩76,425 | -0.12% | 1.4천 |
|---|
| 2026.08.31 | ₩77,896 | ₩77,896 | ₩77,428 | ₩77,548 | -0.45% | 5.6천 |
|---|
| 2026.08.28 | ₩79,741 | ₩79,741 | ₩79,607 | ₩79,661 | -0.10% | 2.7천 |
|---|
| 2026.08.27 | ₩78,471 | ₩78,685 | ₩78,016 | ₩78,190 | -0.36% | 1.6만 |
|---|
| 2026.08.26 | ₩79,313 | ₩79,313 | ₩78,952 | ₩78,992 | -0.40% | 2.2천 |
|---|
| 2026.08.25 | ₩79,661 | ₩79,821 | ₩79,527 | ₩79,808 | +0.18% | 3.3천 |
|---|
| 2026.08.24 | ₩79,380 | ₩79,647 | ₩79,313 | ₩79,647 | +0.34% | 4.9천 |
|---|
| 2026.08.21 | ₩79,260 | ₩79,260 | ₩78,591 | ₩78,645 | -0.78% | 4.4천 |
|---|
| 2026.08.20 | ₩78,925 | ₩79,460 | ₩78,899 | ₩79,393 | +0.59% | 2.2천 |
|---|
| 2026.08.19 | ₩79,621 | ₩80,356 | ₩79,554 | ₩80,356 | +0.92% | 1.2천 |
|---|
| 2026.08.18 | ₩78,658 | ₩78,658 | ₩77,923 | ₩77,963 | -0.88% | 3.9천 |
|---|
| 2026.08.17 | ₩79,447 | ₩79,447 | ₩78,177 | ₩78,177 | -1.60% | 1.8천 |
|---|
| 2026.08.14 | ₩79,728 | ₩79,728 | ₩79,327 | ₩79,367 | -0.45% | 3.9천 |
|---|
| 2026.08.13 | ₩79,955 | ₩80,209 | ₩79,353 | ₩79,688 | -0.33% | 7천 |
|---|
| 2026.08.12 | ₩81,132 | ₩81,132 | ₩80,102 | ₩80,115 | -1.25% | 9.2천 |
|---|
| 2026.08.11 | ₩82,068 | ₩82,068 | ₩80,958 | ₩81,386 | -0.83% | 1.5만 |
|---|
| 2026.08.10 | ₩81,653 | ₩81,920 | ₩81,653 | ₩81,854 | +0.25% | 1.7천 |
|---|
| 2026.08.07 | ₩82,896 | ₩83,057 | ₩81,720 | ₩81,974 | -1.11% | 3천 |
|---|
| 2026.08.06 | ₩80,797 | ₩80,824 | ₩80,022 | ₩80,503 | -0.36% | 6.1천 |
|---|
| 2026.08.05 | ₩83,217 | ₩83,217 | ₩81,773 | ₩81,867 | -1.62% | 3.7천 |
|---|
| 2026.08.04 | ₩81,546 | ₩82,870 | ₩81,546 | ₩82,495 | +1.16% | 7.2천 |
|---|
| 2026.08.03 | ₩80,369 | ₩81,880 | ₩80,369 | ₩81,626 | +1.56% | 6.3천 |
|---|
| 2026.07.31 | ₩78,738 | ₩79,541 | ₩78,605 | ₩79,541 | +1.02% | 6.5천 |
|---|
| 2026.07.30 | ₩75,289 | ₩76,398 | ₩75,289 | ₩76,305 | +1.35% | 1.1만 |
|---|
| 2026.07.29 | ₩76,131 | ₩76,853 | ₩75,850 | ₩75,850 | -0.37% | 4천 |
|---|
| 2026.07.28 | ₩75,516 | ₩76,358 | ₩75,516 | ₩76,358 | +1.12% | 5.1천 |
|---|
| 2026.07.27 | ₩73,992 | ₩75,369 | ₩73,992 | ₩75,369 | +1.86% | 4.9천 |
|---|
| 2026.07.24 | ₩72,735 | ₩73,631 | ₩72,735 | ₩73,203 | +0.64% | 4.1천 |
|---|
| 2026.07.23 | ₩72,855 | ₩73,256 | ₩72,601 | ₩73,109 | +0.35% | 2.1만 |
|---|
| 2026.07.22 | ₩76,104 | ₩76,104 | ₩75,195 | ₩75,369 | -0.97% | 1.7만 |
|---|
| 2026.07.21 | ₩76,866 | ₩76,866 | ₩76,666 | ₩76,679 | -0.24% | 6.7천 |
|---|
| 2026.07.20 | ₩77,361 | ₩78,297 | ₩77,361 | ₩77,695 | +0.43% | 6.4천 |
|---|
| 2026.07.17 | ₩76,653 | ₩77,348 | ₩76,653 | ₩76,973 | +0.42% | 5.5천 |
|---|
| 2026.07.16 | ₩78,939 | ₩79,206 | ₩77,829 | ₩78,190 | -0.95% | 2.2만 |
|---|
| 2026.07.15 | ₩78,805 | ₩78,805 | ₩78,364 | ₩78,417 | -0.49% | 1.1만 |
|---|
| 2026.07.14 | ₩76,037 | ₩76,639 | ₩76,037 | ₩76,639 | +0.79% | 3.6천 |
|---|
| 2026.07.13 | ₩76,559 | ₩77,080 | ₩76,198 | ₩76,278 | -0.37% | 4.3천 |
|---|
| 2026.07.10 | ₩77,588 | ₩77,669 | ₩76,639 | ₩76,719 | -1.12% | 3.4만 |
|---|
| 2026.07.09 | ₩76,118 | ₩76,612 | ₩76,104 | ₩76,599 | +0.63% | 1.5천 |
|---|
| 2026.07.08 | ₩75,262 | ₩75,342 | ₩74,166 | ₩75,342 | +0.11% | 2천 |
|---|
| 2026.07.07 | ₩75,209 | ₩75,209 | ₩74,874 | ₩75,008 | -0.27% | 3.5천 |
|---|
| 2026.07.06 | ₩74,874 | ₩75,516 | ₩74,847 | ₩75,329 | +0.61% | 1.8천 |
|---|
| 2026.07.02 | ₩74,660 | ₩74,807 | ₩74,593 | ₩74,687 | +0.04% | 1.4천 |
|---|
| 2026.07.01 | ₩72,775 | ₩74,874 | ₩72,775 | ₩74,486 | +2.35% | 5.8천 |
|---|
| 2026.06.30 | ₩72,668 | ₩72,762 | ₩72,347 | ₩72,748 | +0.11% | 2.6천 |
|---|
| 2026.06.29 | ₩73,337 | ₩74,032 | ₩73,136 | ₩73,323 | -0.02% | 4.5천 |
|---|
| 2026.06.26 | ₩71,024 | ₩72,601 | ₩71,024 | ₩72,601 | +2.22% | 5.1천 |
|---|
| 2026.06.25 | ₩72,521 | ₩72,842 | ₩71,451 | ₩71,451 | -1.47% | 2.8천 |
|---|
| 2026.06.24 | ₩73,337 | ₩74,393 | ₩73,337 | ₩73,524 | +0.26% | 6.1천 |
|---|
| 2026.06.23 | ₩71,973 | ₩72,427 | ₩71,973 | ₩72,320 | +0.48% | 4.1천 |
|---|
| 2026.06.22 | ₩73,604 | ₩73,604 | ₩71,492 | ₩71,612 | -2.71% | 7.2천 |
|---|
| 2026.06.18 | ₩73,096 | ₩74,072 | ₩73,096 | ₩74,045 | +1.30% | 3.2천 |
|---|
| 2026.06.17 | ₩73,778 | ₩74,353 | ₩72,521 | ₩72,521 | -1.70% | 2.5천 |
|---|
| 2026.06.16 | ₩74,045 | ₩74,807 | ₩74,045 | ₩74,219 | +0.23% | 3.5천 |
|---|
| 2026.06.15 | ₩74,099 | ₩74,928 | ₩73,912 | ₩74,166 | +0.09% | 5.2천 |
|---|
| 2026.06.12 | ₩73,230 | ₩73,230 | ₩71,959 | ₩72,668 | -0.77% | 5.3천 |
|---|
| 2026.06.11 | ₩71,652 | ₩72,895 | ₩71,304 | ₩72,895 | +1.74% | 8.5천 |
|---|
| 2026.06.10 | ₩72,307 | ₩73,109 | ₩71,425 | ₩71,425 | -1.22% | 5.9천 |
|---|
| 2026.06.09 | ₩73,617 | ₩73,617 | ₩71,919 | ₩73,256 | -0.49% | 9.1천 |
|---|
| 2026.06.08 | ₩72,762 | ₩73,029 | ₩72,401 | ₩72,401 | -0.50% | 3.8천 |
|---|
| 2026.06.05 | ₩74,166 | ₩74,741 | ₩72,735 | ₩72,735 | -1.93% | 3.4천 |
|---|
| 2026.06.04 | ₩74,366 | ₩75,035 | ₩74,366 | ₩74,580 | +0.29% | 5.7천 |
|---|
| 2026.06.03 | ₩75,128 | ₩75,128 | ₩73,457 | ₩74,005 | -1.49% | 6.5천 |
|---|
| 2026.06.02 | ₩75,596 | ₩76,358 | ₩75,596 | ₩75,610 | +0.02% | 1.8만 |
|---|
| 2026.06.01 | ₩76,599 | ₩76,612 | ₩76,131 | ₩76,586 | -0.02% | 3.7천 |
|---|
| 2026.05.29 | ₩77,495 | ₩77,495 | ₩76,746 | ₩76,813 | -0.88% | 2.4만 |
|---|
| 2026.05.28 | ₩76,933 | ₩77,976 | ₩76,933 | ₩77,976 | +1.36% | 6.2천 |
|---|
| 2026.05.27 | ₩77,321 | ₩78,244 | ₩77,321 | ₩77,695 | +0.48% | 4.5천 |
|---|
| 2026.05.26 | ₩77,375 | ₩77,642 | ₩77,027 | ₩77,134 | -0.31% | 7.3천 |
|---|
| 2026.05.22 | ₩77,027 | ₩77,094 | ₩76,612 | ₩76,612 | -0.54% | 9.2천 |
|---|
| 2026.05.21 | ₩75,529 | ₩76,907 | ₩75,516 | ₩76,773 | +1.65% | 3.1천 |
|---|
| 2026.05.20 | ₩75,489 | ₩76,412 | ₩75,449 | ₩76,385 | +1.19% | 2.4천 |
|---|
| 2026.05.19 | ₩74,607 | ₩74,607 | ₩73,925 | ₩74,139 | -0.63% | 9천 |
|---|
| 2026.05.18 | ₩75,369 | ₩75,676 | ₩74,700 | ₩75,142 | -0.30% | 1.4만 |
|---|
| 2026.05.15 | ₩75,329 | ₩75,396 | ₩74,767 | ₩75,075 | -0.34% | 3.4천 |
|---|
| 2026.05.14 | ₩76,719 | ₩76,813 | ₩76,198 | ₩76,372 | -0.45% | 4.5천 |
|---|
| 2026.05.13 | ₩75,717 | ₩77,214 | ₩75,342 | ₩77,000 | +1.70% | 7.3천 |
|---|
| 2026.05.12 | ₩76,639 | ₩76,639 | ₩75,489 | ₩75,904 | -0.96% | 8.3천 |
|---|
| 2026.05.11 | ₩78,003 | ₩78,003 | ₩76,586 | ₩76,626 | -1.77% | 6.7천 |
|---|
| 2026.05.08 | ₩78,618 | ₩78,618 | ₩78,217 | ₩78,511 | -0.14% | 2만 |
|---|
| 2026.05.07 | ₩81,078 | ₩81,078 | ₩79,995 | ₩79,995 | -1.34% | 1.3만 |
|---|
| 2026.05.06 | ₩80,303 | ₩80,797 | ₩79,728 | ₩80,624 | +0.40% | 5.9천 |
|---|
| 2026.05.05 | ₩80,356 | ₩80,677 | ₩79,487 | ₩79,487 | -1.08% | 4.8천 |
|---|
| 2026.05.04 | ₩81,025 | ₩81,212 | ₩80,089 | ₩80,102 | -1.14% | 8.6천 |
|---|
| 2026.05.01 | ₩79,647 | ₩80,517 | ₩79,340 | ₩80,289 | +0.81% | 4.4천 |
|---|
| 2026.04.30 | ₩80,637 | ₩80,637 | ₩78,578 | ₩79,567 | -1.33% | 7.2천 |
|---|
| 2026.04.29 | ₩80,316 | ₩80,316 | ₩79,353 | ₩79,995 | -0.40% | 4.2천 |
|---|
| 2026.04.28 | ₩80,771 | ₩80,771 | ₩79,233 | ₩79,233 | -1.90% | 8.8천 |
|---|
| 2026.04.27 | ₩80,958 | ₩81,332 | ₩80,383 | ₩80,410 | -0.68% | 8.6천 |
|---|
| 2026.04.24 | ₩80,704 | ₩81,680 | ₩80,704 | ₩81,346 | +0.80% | 7.5천 |
|---|
| 2026.04.23 | ₩81,546 | ₩81,546 | ₩79,554 | ₩80,343 | -1.48% | 1.4만 |
|---|
| 2026.04.22 | ₩82,001 | ₩82,041 | ₩81,439 | ₩82,041 | +0.05% | 9.8천 |
|---|
| 2026.04.21 | ₩82,522 | ₩82,696 | ₩81,172 | ₩81,172 | -1.64% | 5.7천 |
|---|
| 2026.04.20 | ₩81,399 | ₩82,255 | ₩81,225 | ₩82,215 | +1.00% | 1.2만 |
|---|
| 2026.04.17 | ₩81,265 | ₩82,950 | ₩81,265 | ₩81,961 | +0.86% | 1.1만 |
|---|
| 2026.04.16 | ₩79,621 | ₩80,142 | ₩79,621 | ₩79,982 | +0.45% | 1.8만 |
|---|
| 2026.04.15 | ₩77,976 | ₩78,966 | ₩77,976 | ₩78,952 | +1.25% | 5.3천 |
|---|
| 2026.04.14 | ₩76,198 | ₩78,123 | ₩76,198 | ₩77,776 | +2.07% | 1.5만 |
|---|
| 2026.04.13 | ₩74,326 | ₩75,757 | ₩74,179 | ₩75,703 | +1.85% | 1.2만 |
|---|
| 2026.04.10 | ₩75,061 | ₩75,155 | ₩74,567 | ₩74,807 | -0.34% | 6.5천 |
|---|
| 2026.04.09 | ₩73,885 | ₩74,901 | ₩73,056 | ₩74,847 | +1.30% | 1만 |
|---|
| 2026.04.08 | ₩74,460 | ₩74,834 | ₩73,671 | ₩73,912 | -0.74% | 7.2천 |
|---|
| 2026.04.07 | ₩71,278 | ₩71,278 | ₩70,636 | ₩71,077 | -0.28% | 5.5천 |
|---|
| 2026.04.06 | ₩71,131 | ₩72,080 | ₩71,131 | ₩72,066 | +1.32% | 1.2만 |
|---|
| 2026.04.02 | ₩69,646 | ₩71,077 | ₩69,646 | ₩71,077 | +2.05% | 1.1천 |
|---|
| 2026.04.01 | ₩71,532 | ₩71,786 | ₩71,171 | ₩71,304 | -0.32% | 7.2천 |
|---|
| 2026.03.31 | ₩69,312 | ₩71,344 | ₩69,312 | ₩71,144 | +2.64% | 2.5천 |
|---|
| 2026.03.30 | ₩69,071 | ₩69,071 | ₩68,015 | ₩68,243 | -1.20% | 4.4천 |
|---|
| 2026.03.27 | ₩69,232 | ₩69,232 | ₩68,229 | ₩68,376 | -1.24% | 3.4천 |
|---|
| 2026.03.26 | ₩70,863 | ₩70,863 | ₩70,342 | ₩70,355 | -0.72% | 3.2천 |
|---|
| 2026.03.25 | ₩71,157 | ₩71,973 | ₩71,157 | ₩71,919 | +1.07% | 7.3천 |
|---|
| 2026.03.24 | ₩69,941 | ₩69,941 | ₩69,138 | ₩69,793 | -0.21% | 4.3천 |
|---|
| 2026.03.23 | ₩70,302 | ₩71,425 | ₩70,302 | ₩70,703 | +0.57% | 9.3천 |
|---|
| 2026.03.20 | ₩70,475 | ₩70,475 | ₩68,523 | ₩68,804 | -2.37% | 3.8천 |
|---|
| 2026.03.19 | ₩70,302 | ₩70,823 | ₩69,660 | ₩70,556 | +0.36% | 1.1만 |
|---|
| 2026.03.18 | ₩73,109 | ₩73,310 | ₩71,612 | ₩71,665 | -1.98% | 1.2만 |
|---|
| 2026.03.17 | ₩72,976 | ₩73,952 | ₩72,976 | ₩73,390 | +0.57% | 9.7천 |
|---|
| 2026.03.16 | ₩72,855 | ₩72,989 | ₩72,347 | ₩72,561 | -0.40% | 3.1천 |
|---|
| 2026.03.13 | ₩71,719 | ₩71,719 | ₩71,010 | ₩71,451 | -0.37% | 1만 |
|---|
| 2026.03.12 | ₩72,000 | ₩72,040 | ₩70,983 | ₩70,983 | -1.41% | 3.1천 |
|---|
| 2026.03.11 | ₩72,575 | ₩72,802 | ₩72,214 | ₩72,788 | +0.29% | 2.4천 |
|---|
| 2026.03.10 | ₩73,537 | ₩73,871 | ₩73,123 | ₩73,123 | -0.56% | 3.7천 |
|---|
| 2026.03.09 | ₩72,280 | ₩73,283 | ₩70,743 | ₩73,283 | +1.39% | 7.4천 |
|---|
| 2026.03.06 | ₩73,444 | ₩73,778 | ₩73,216 | ₩73,403 | -0.05% | 8.4천 |
|---|
| 2026.03.05 | ₩73,510 | ₩74,714 | ₩73,510 | ₩74,700 | +1.62% | 2.1만 |
|---|
| 2026.03.04 | ₩73,337 | ₩74,232 | ₩73,337 | ₩73,952 | +0.84% | 7.9천 |
|---|
| 2026.03.03 | ₩71,224 | ₩72,962 | ₩70,836 | ₩72,936 | +2.40% | 1.6만 |
|---|
| 2026.03.02 | ₩72,468 | ₩73,965 | ₩72,414 | ₩73,778 | +1.81% | 8.1천 |
|---|
| 2026.02.27 | ₩73,992 | ₩74,473 | ₩73,871 | ₩74,473 | +0.65% | 7.3천 |
|---|
| 2026.02.26 | ₩74,059 | ₩74,433 | ₩73,323 | ₩74,380 | +0.43% | 8천 |
|---|
| 2026.02.25 | ₩72,147 | ₩72,320 | ₩71,331 | ₩72,240 | +0.13% | 7.1천 |
|---|
| 2026.02.24 | ₩71,598 | ₩72,762 | ₩71,598 | ₩72,615 | +1.42% | 1.6만 |
|---|
| 2026.02.23 | ₩73,337 | ₩73,337 | ₩71,117 | ₩71,572 | -2.41% | 1.8만 |
|---|
| 2026.02.20 | ₩72,093 | ₩74,125 | ₩72,093 | ₩73,778 | +2.34% | 1.7만 |
|---|
| 2026.02.19 | ₩72,040 | ₩72,588 | ₩71,839 | ₩72,361 | +0.45% | 1.2만 |
|---|
| 2026.02.18 | ₩70,983 | ₩72,508 | ₩70,983 | ₩72,120 | +1.60% | 1.1만 |
|---|
| 2026.02.17 | ₩70,128 | ₩70,703 | ₩69,753 | ₩70,636 | +0.72% | 7천 |
|---|
| 2026.02.13 | ₩70,462 | ₩71,184 | ₩69,954 | ₩70,502 | +0.06% | 7천 |
|---|
| 2026.02.12 | ₩73,457 | ₩73,457 | ₩70,342 | ₩70,395 | -4.17% | 1만 |
|---|
| 2026.02.11 | ₩74,019 | ₩74,019 | ₩72,895 | ₩72,949 | -1.45% | 4.8천 |
|---|
| 2026.02.10 | ₩75,583 | ₩76,332 | ₩74,995 | ₩74,995 | -0.78% | 5.1천 |
|---|
| 2026.02.09 | ₩75,142 | ₩75,904 | ₩75,142 | ₩75,623 | +0.64% | 7천 |
|---|
| 2026.02.06 | ₩74,112 | ₩75,623 | ₩74,059 | ₩75,476 | +1.84% | 1.6만 |
|---|
| 2026.02.05 | ₩75,663 | ₩75,984 | ₩74,433 | ₩74,861 | -1.06% | 4.9만 |
|---|
| 2026.02.04 | ₩79,180 | ₩79,246 | ₩75,850 | ₩76,947 | -2.82% | 1.5만 |
|---|
| 2026.02.03 | ₩80,690 | ₩80,690 | ₩78,324 | ₩79,153 | -1.91% | 1.1만 |
|---|
| 2026.02.02 | ₩78,979 | ₩81,025 | ₩78,979 | ₩80,450 | +1.86% | 1.5만 |
|---|
| 2026.01.30 | ₩80,985 | ₩80,985 | ₩79,621 | ₩79,621 | -1.68% | 8.3만 |
|---|
| 2026.01.29 | ₩82,736 | ₩82,736 | ₩81,051 | ₩81,653 | -1.31% | 7.3천 |
|---|
| 2026.01.28 | ₩83,271 | ₩83,271 | ₩82,495 | ₩82,522 | -0.90% | 7.9천 |
|---|
| 2026.01.27 | ₩83,632 | ₩83,752 | ₩82,602 | ₩83,391 | -0.29% | 6천 |
|---|
| 2026.01.26 | ₩83,244 | ₩83,672 | ₩83,030 | ₩83,164 | -0.10% | 7.4천 |
|---|
| 2026.01.23 | ₩83,538 | ₩83,538 | ₩83,151 | ₩83,244 | -0.35% | 9.4천 |
|---|
| 2026.01.22 | ₩83,699 | ₩84,755 | ₩83,699 | ₩83,939 | +0.29% | 8.9천 |
|---|
| 2026.01.21 | ₩82,094 | ₩82,429 | ₩81,346 | ₩82,429 | +0.41% | 4천 |
|---|
| 2026.01.20 | ₩81,546 | ₩82,362 | ₩80,998 | ₩81,292 | -0.31% | 6.4천 |
|---|
| 2026.01.16 | ₩85,009 | ₩85,009 | ₩83,405 | ₩83,498 | -1.78% | 4.4만 |
|---|
| 2026.01.15 | ₩84,234 | ₩85,062 | ₩83,979 | ₩84,728 | +0.59% | 1.2만 |
|---|
| 2026.01.14 | ₩84,554 | ₩84,554 | ₩83,525 | ₩83,618 | -1.11% | 4천 |
|---|
| 2026.01.13 | ₩85,183 | ₩85,183 | ₩84,073 | ₩84,648 | -0.63% | 3.7천 |
|---|
| 2026.01.12 | ₩84,086 | ₩85,490 | ₩84,086 | ₩85,143 | +1.26% | 1.4만 |
|---|
| 2026.01.09 | ₩83,458 | ₩83,913 | ₩82,696 | ₩83,873 | +0.50% | 9.7천 |
|---|
| 2026.01.08 | ₩82,241 | ₩83,899 | ₩82,241 | ₩83,712 | +1.79% | 1.1만 |
|---|
| 2026.01.07 | ₩82,896 | ₩83,257 | ₩82,415 | ₩82,429 | -0.56% | 9.4천 |
|---|
| 2026.01.06 | ₩81,319 | ₩83,084 | ₩81,319 | ₩82,910 | +1.96% | 1.3만 |
|---|
| 2026.01.05 | ₩80,196 | ₩81,760 | ₩80,196 | ₩81,479 | +1.60% | 2.2만 |
|---|
| 2026.01.02 | ₩80,236 | ₩80,236 | ₩79,447 | ₩79,848 | -0.48% | 9.8천 |
|---|
| 2025.12.31 | ₩79,393 | ₩79,567 | ₩79,206 | ₩79,206 | -0.24% | 2만 |
|---|
| 2025.12.30 | ₩80,316 | ₩80,316 | ₩79,621 | ₩79,754 | -0.70% | 5.2천 |
|---|
| 2025.12.29 | ₩79,875 | ₩80,276 | ₩79,875 | ₩80,276 | +0.50% | 6.5천 |
|---|
| 2025.12.26 | ₩80,062 | ₩80,423 | ₩80,062 | ₩80,329 | +0.33% | 6.5천 |
|---|
| 2025.12.24 | ₩79,621 | ₩79,875 | ₩79,621 | ₩79,821 | +0.25% | 2.3천 |
|---|
| 2025.12.23 | ₩79,581 | ₩79,781 | ₩78,992 | ₩79,674 | +0.12% | 13.7만 |
|---|
| 2025.12.22 | ₩80,156 | ₩80,156 | ₩79,688 | ₩79,781 | -0.47% | 1.6만 |
|---|
| 2025.12.19 | ₩79,714 | ₩80,303 | ₩79,701 | ₩79,795 | +0.10% | 7천 |
|---|
| 2025.12.18 | ₩80,049 | ₩80,383 | ₩79,246 | ₩79,273 | -0.97% | 7천 |
|---|
| 2025.12.17 | ₩79,554 | ₩79,554 | ₩78,217 | ₩78,257 | -1.63% | 4.9천 |
|---|
| 2025.12.16 | ₩79,113 | ₩79,313 | ₩78,805 | ₩79,180 | +0.08% | 5.9천 |
|---|
| 2025.12.15 | ₩79,594 | ₩79,674 | ₩78,952 | ₩78,952 | -0.81% | 2.1천 |
|---|
| 2025.12.12 | ₩80,784 | ₩80,784 | ₩80,517 | ₩80,570 | -0.26% | 1.4천 |
|---|
| 2025.12.11 | ₩80,690 | ₩81,359 | ₩80,690 | ₩81,145 | +0.56% | 6.4천 |
|---|
| 2025.12.10 | ₩81,359 | ₩81,934 | ₩80,971 | ₩81,346 | -0.02% | 1.7만 |
|---|
| 2025.12.09 | ₩80,463 | ₩80,958 | ₩80,463 | ₩80,958 | +0.61% | 7.7천 |
|---|
| 2025.12.08 | ₩80,704 | ₩80,704 | ₩80,303 | ₩80,303 | -0.50% | 3.9천 |
|---|
| 2025.12.05 | ₩80,303 | ₩80,730 | ₩80,062 | ₩80,062 | -0.30% | 3.5천 |
|---|
| 2025.12.04 | ₩79,514 | ₩79,928 | ₩79,514 | ₩79,928 | +0.52% | 1.8천 |
|---|
| 2025.12.03 | ₩79,928 | ₩80,717 | ₩79,928 | ₩80,463 | +0.67% | 1.8천 |
|---|
| 2025.12.02 | ₩80,476 | ₩80,476 | ₩79,848 | ₩80,209 | -0.33% | 3.4만 |
|---|
| 2025.12.01 | ₩79,220 | ₩80,784 | ₩79,220 | ₩80,383 | +1.47% | 3.9천 |
|---|
| 2025.11.28 | ₩79,447 | ₩79,808 | ₩79,447 | ₩79,674 | +0.29% | 2.3천 |
|---|
| 2025.11.26 | ₩78,939 | ₩79,661 | ₩78,939 | ₩79,073 | +0.17% | 1.3만 |
|---|
| 2025.11.25 | ₩77,201 | ₩78,551 | ₩77,201 | ₩78,511 | +1.70% | 6.3천 |
|---|
| 2025.11.24 | ₩77,054 | ₩77,161 | ₩76,813 | ₩77,094 | +0.05% | 3.5천 |
|---|
| 2025.11.21 | ₩74,393 | ₩76,158 | ₩74,246 | ₩75,650 | +1.69% | 1.2만 |
|---|
| 2025.11.20 | ₩77,401 | ₩77,401 | ₩74,085 | ₩74,232 | -4.09% | 15.3만 |
|---|
| 2025.11.19 | ₩75,663 | ₩76,332 | ₩75,570 | ₩76,078 | +0.55% | 6.4천 |
|---|
| 2025.11.18 | ₩76,011 | ₩76,519 | ₩75,570 | ₩75,984 | -0.04% | 4.3천 |
|---|
| 2025.11.17 | ₩77,308 | ₩77,869 | ₩76,225 | ₩76,746 | -0.73% | 7.6천 |
|---|
| 2025.11.14 | ₩77,281 | ₩78,471 | ₩77,161 | ₩77,187 | -0.12% | 1만 |
|---|
| 2025.11.13 | ₩80,369 | ₩80,824 | ₩78,578 | ₩78,645 | -2.15% | 5.8천 |
|---|
| 2025.11.12 | ₩81,707 | ₩81,707 | ₩80,570 | ₩80,570 | -1.39% | 1.5만 |
|---|
| 2025.11.11 | ₩81,185 | ₩81,559 | ₩80,730 | ₩81,132 | -0.07% | 9.4천 |
|---|
| 2025.11.10 | ₩80,944 | ₩81,332 | ₩80,557 | ₩81,332 | +0.48% | 6.6천 |
|---|
| 2025.11.07 | ₩77,508 | ₩79,928 | ₩77,508 | ₩79,928 | +3.12% | 6.7천 |
|---|
| 2025.11.06 | ₩79,821 | ₩79,821 | ₩77,642 | ₩77,642 | -2.73% | 2.4만 |
|---|
| 2025.11.05 | ₩79,246 | ₩80,169 | ₩78,872 | ₩79,754 | +0.64% | 9.4천 |
|---|
| 2025.11.04 | ₩79,286 | ₩79,902 | ₩79,113 | ₩79,139 | -0.19% | 8.4천 |
|---|
| 2025.11.03 | ₩81,198 | ₩81,198 | ₩80,089 | ₩80,918 | -0.35% | 2만 |
|---|
| 2025.10.31 | ₩81,038 | ₩81,038 | ₩79,795 | ₩80,156 | -1.09% | 1.2만 |
|---|
| 2025.10.30 | ₩79,567 | ₩80,115 | ₩78,765 | ₩78,765 | -1.01% | 2만 |
|---|
| 2025.10.29 | ₩83,124 | ₩83,298 | ₩81,840 | ₩82,241 | -1.06% | 4.6천 |
|---|
| 2025.10.28 | ₩82,482 | ₩83,110 | ₩82,388 | ₩82,937 | +0.55% | 1.8만 |
|---|
| 2025.10.27 | ₩82,201 | ₩82,388 | ₩82,054 | ₩82,054 | -0.18% | 6.5천 |
|---|
| 2025.10.24 | ₩80,851 | ₩81,426 | ₩80,797 | ₩80,797 | -0.07% | 4.1천 |
|---|
| 2025.10.23 | ₩79,046 | ₩80,115 | ₩78,899 | ₩80,022 | +1.23% | 5.6천 |
|---|
| 2025.10.22 | ₩79,340 | ₩79,340 | ₩78,056 | ₩78,765 | -0.72% | 7.9천 |
|---|
| 2025.10.21 | ₩79,474 | ₩79,982 | ₩79,474 | ₩79,861 | +0.49% | 2.8천 |
|---|
| 2025.10.20 | ₩78,284 | ₩79,861 | ₩78,284 | ₩79,647 | +1.74% | 2.6만 |
|---|
| 2025.10.17 | ₩77,495 | ₩78,123 | ₩77,361 | ₩77,695 | +0.26% | 8.1천 |
|---|
| 2025.10.16 | ₩78,845 | ₩79,180 | ₩77,548 | ₩77,923 | -1.17% | 5.4천 |
|---|
| 2025.10.15 | ₩79,447 | ₩79,728 | ₩78,123 | ₩78,431 | -1.28% | 6.9천 |
|---|
| 2025.10.14 | ₩76,639 | ₩78,925 | ₩76,439 | ₩78,471 | +2.39% | 8.8천 |
|---|
| 2025.10.13 | ₩78,244 | ₩78,752 | ₩78,244 | ₩78,364 | +0.15% | 7.9천 |
|---|
| 2025.10.10 | ₩80,476 | ₩80,664 | ₩76,693 | ₩76,693 | -4.70% | 8.8천 |
|---|