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 | ₩75,268 | ₩76,659 | ₩75,268 | ₩76,659 | +1.85% | 3.2천 |
| 2026.10.08 | ₩74,037 | ₩74,893 | ₩74,037 | ₩74,893 | +1.16% | 3.8천 |
| 2026.10.07 | ₩73,501 | ₩74,277 | ₩73,501 | ₩74,277 | +1.06% | 900 |
| 2026.10.06 | ₩74,050 | ₩74,050 | ₩74,050 | ₩74,050 | 0.00% | 400 |
| 2026.10.05 | ₩72,605 | ₩73,996 | ₩72,605 | ₩73,662 | +1.46% | 3.1천 |
| 2026.10.02 | ₩72,337 | ₩72,511 | ₩72,243 | ₩72,364 | +0.04% | 2.2천 |
| 2026.10.01 | ₩72,645 | ₩72,752 | ₩72,297 | ₩72,444 | -0.28% | 7.1천 |
| 2026.09.30 | ₩72,524 | ₩73,060 | ₩72,524 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,538 |
| +0.02% |
| 4.7천 |
| 2026.09.29 | ₩72,243 | ₩72,243 | ₩72,070 | ₩72,230 | -0.02% | 900 |
|---|
| 2026.09.28 | ₩72,324 | ₩72,685 | ₩72,136 | ₩72,257 | -0.09% | 4.3천 |
|---|
| 2026.09.25 | ₩72,739 | ₩73,354 | ₩72,725 | ₩72,939 | +0.28% | 1.1천 |
|---|
| 2026.09.24 | ₩73,127 | ₩73,127 | ₩72,591 | ₩72,939 | -0.26% | 6.7천 |
|---|
| 2026.09.23 | ₩74,304 | ₩74,304 | ₩73,555 | ₩73,555 | -1.01% | 4.9천 |
|---|
| 2026.09.22 | ₩76,177 | ₩76,177 | ₩75,615 | ₩75,615 | -0.74% | 2.5천 |
|---|
| 2026.09.21 | ₩75,468 | ₩75,776 | ₩75,415 | ₩75,575 | +0.14% | 2.5천 |
|---|
| 2026.09.18 | ₩74,706 | ₩74,706 | ₩74,706 | ₩74,706 | 0.00% | 400 |
|---|
| 2026.09.17 | ₩74,853 | ₩74,853 | ₩74,277 | ₩74,277 | -0.77% | 2.8천 |
|---|
| 2026.09.16 | ₩74,277 | ₩74,599 | ₩73,555 | ₩73,756 | -0.70% | 4.1천 |
|---|
| 2026.09.15 | ₩75,602 | ₩75,602 | ₩74,184 | ₩74,210 | -1.84% | 2.6천 |
|---|
| 2026.09.14 | ₩74,652 | ₩76,351 | ₩74,652 | ₩75,870 | +1.63% | 9.1천 |
|---|
| 2026.09.11 | ₩75,067 | ₩75,348 | ₩75,067 | ₩75,227 | +0.21% | 3.1천 |
|---|
| 2026.09.10 | ₩74,210 | ₩74,344 | ₩74,210 | ₩74,344 | +0.18% | 1.1천 |
|---|
| 2026.09.09 | ₩74,826 | ₩74,826 | ₩74,599 | ₩74,612 | -0.29% | 1.8천 |
|---|
| 2026.09.08 | ₩75,723 | ₩76,177 | ₩75,535 | ₩76,097 | +0.49% | 3.8천 |
|---|
| 2026.09.04 | ₩76,793 | ₩77,141 | ₩76,793 | ₩77,020 | +0.30% | 1.2천 |
|---|
| 2026.09.03 | ₩77,288 | ₩77,315 | ₩77,194 | ₩77,208 | -0.10% | 1.1천 |
|---|
| 2026.09.02 | ₩76,378 | ₩77,047 | ₩76,378 | ₩77,047 | +0.88% | 1.3천 |
|---|
| 2026.09.01 | ₩76,579 | ₩76,673 | ₩76,392 | ₩76,485 | -0.12% | 1.4천 |
|---|
| 2026.08.31 | ₩77,957 | ₩77,957 | ₩77,489 | ₩77,609 | -0.45% | 5.6천 |
|---|
| 2026.08.28 | ₩79,804 | ₩79,804 | ₩79,670 | ₩79,723 | -0.10% | 2.7천 |
|---|
| 2026.08.27 | ₩78,533 | ₩78,747 | ₩78,078 | ₩78,252 | -0.36% | 1.6만 |
|---|
| 2026.08.26 | ₩79,375 | ₩79,375 | ₩79,014 | ₩79,054 | -0.40% | 2.2천 |
|---|
| 2026.08.25 | ₩79,723 | ₩79,884 | ₩79,590 | ₩79,871 | +0.18% | 3.3천 |
|---|
| 2026.08.24 | ₩79,442 | ₩79,710 | ₩79,375 | ₩79,710 | +0.34% | 4.9천 |
|---|
| 2026.08.21 | ₩79,322 | ₩79,322 | ₩78,653 | ₩78,706 | -0.78% | 4.4천 |
|---|
| 2026.08.20 | ₩78,987 | ₩79,523 | ₩78,961 | ₩79,456 | +0.59% | 2.2천 |
|---|
| 2026.08.19 | ₩79,683 | ₩80,419 | ₩79,616 | ₩80,419 | +0.92% | 1.2천 |
|---|
| 2026.08.18 | ₩78,720 | ₩78,720 | ₩77,984 | ₩78,024 | -0.88% | 3.9천 |
|---|
| 2026.08.17 | ₩79,509 | ₩79,509 | ₩78,238 | ₩78,238 | -1.60% | 1.8천 |
|---|
| 2026.08.14 | ₩79,790 | ₩79,790 | ₩79,389 | ₩79,429 | -0.45% | 3.9천 |
|---|
| 2026.08.13 | ₩80,018 | ₩80,272 | ₩79,416 | ₩79,750 | -0.33% | 7천 |
|---|
| 2026.08.12 | ₩81,195 | ₩81,195 | ₩80,165 | ₩80,178 | -1.25% | 9.2천 |
|---|
| 2026.08.11 | ₩82,132 | ₩82,132 | ₩81,021 | ₩81,450 | -0.83% | 1.5만 |
|---|
| 2026.08.10 | ₩81,717 | ₩81,985 | ₩81,717 | ₩81,918 | +0.25% | 1.7천 |
|---|
| 2026.08.07 | ₩82,962 | ₩83,122 | ₩81,784 | ₩82,038 | -1.11% | 3천 |
|---|
| 2026.08.06 | ₩80,861 | ₩80,888 | ₩80,085 | ₩80,566 | -0.36% | 6.1천 |
|---|
| 2026.08.05 | ₩83,283 | ₩83,283 | ₩81,838 | ₩81,931 | -1.62% | 3.7천 |
|---|
| 2026.08.04 | ₩81,610 | ₩82,935 | ₩81,610 | ₩82,560 | +1.16% | 7.2천 |
|---|
| 2026.08.03 | ₩80,433 | ₩81,945 | ₩80,433 | ₩81,690 | +1.56% | 6.3천 |
|---|
| 2026.07.31 | ₩78,800 | ₩79,603 | ₩78,666 | ₩79,603 | +1.02% | 6.5천 |
|---|
| 2026.07.30 | ₩75,348 | ₩76,458 | ₩75,348 | ₩76,365 | +1.35% | 1.1만 |
|---|
| 2026.07.29 | ₩76,191 | ₩76,913 | ₩75,910 | ₩75,910 | -0.37% | 4천 |
|---|
| 2026.07.28 | ₩75,575 | ₩76,418 | ₩75,575 | ₩76,418 | +1.12% | 5.1천 |
|---|
| 2026.07.27 | ₩74,050 | ₩75,428 | ₩74,050 | ₩75,428 | +1.86% | 4.9천 |
|---|
| 2026.07.24 | ₩72,792 | ₩73,689 | ₩72,792 | ₩73,260 | +0.64% | 4.1천 |
|---|
| 2026.07.23 | ₩72,913 | ₩73,314 | ₩72,658 | ₩73,167 | +0.35% | 2.1만 |
|---|
| 2026.07.22 | ₩76,164 | ₩76,164 | ₩75,254 | ₩75,428 | -0.97% | 1.7만 |
|---|
| 2026.07.21 | ₩76,927 | ₩76,927 | ₩76,726 | ₩76,739 | -0.24% | 6.7천 |
|---|
| 2026.07.20 | ₩77,422 | ₩78,359 | ₩77,422 | ₩77,756 | +0.43% | 6.4천 |
|---|
| 2026.07.17 | ₩76,713 | ₩77,409 | ₩76,713 | ₩77,034 | +0.42% | 5.5천 |
|---|
| 2026.07.16 | ₩79,001 | ₩79,268 | ₩77,890 | ₩78,252 | -0.95% | 2.2만 |
|---|
| 2026.07.15 | ₩78,867 | ₩78,867 | ₩78,425 | ₩78,479 | -0.49% | 1.1만 |
|---|
| 2026.07.14 | ₩76,097 | ₩76,699 | ₩76,097 | ₩76,699 | +0.79% | 3.6천 |
|---|
| 2026.07.13 | ₩76,619 | ₩77,141 | ₩76,258 | ₩76,338 | -0.37% | 4.3천 |
|---|
| 2026.07.10 | ₩77,649 | ₩77,730 | ₩76,699 | ₩76,780 | -1.12% | 3.4만 |
|---|
| 2026.07.09 | ₩76,177 | ₩76,673 | ₩76,164 | ₩76,659 | +0.63% | 1.5천 |
|---|
| 2026.07.08 | ₩75,321 | ₩75,401 | ₩74,224 | ₩75,401 | +0.11% | 2천 |
|---|
| 2026.07.07 | ₩75,268 | ₩75,268 | ₩74,933 | ₩75,067 | -0.27% | 3.5천 |
|---|
| 2026.07.06 | ₩74,933 | ₩75,575 | ₩74,906 | ₩75,388 | +0.61% | 1.8천 |
|---|
| 2026.07.02 | ₩74,719 | ₩74,866 | ₩74,652 | ₩74,746 | +0.04% | 1.4천 |
|---|
| 2026.07.01 | ₩72,832 | ₩74,933 | ₩72,832 | ₩74,545 | +2.35% | 5.8천 |
|---|
| 2026.06.30 | ₩72,725 | ₩72,819 | ₩72,404 | ₩72,805 | +0.11% | 2.6천 |
|---|
| 2026.06.29 | ₩73,394 | ₩74,090 | ₩73,194 | ₩73,381 | -0.02% | 4.5천 |
|---|
| 2026.06.26 | ₩71,079 | ₩72,658 | ₩71,079 | ₩72,658 | +2.22% | 5.1천 |
|---|
| 2026.06.25 | ₩72,578 | ₩72,899 | ₩71,508 | ₩71,508 | -1.47% | 2.8천 |
|---|
| 2026.06.24 | ₩73,394 | ₩74,451 | ₩73,394 | ₩73,582 | +0.26% | 6.1천 |
|---|
| 2026.06.23 | ₩72,029 | ₩72,484 | ₩72,029 | ₩72,377 | +0.48% | 4.1천 |
|---|
| 2026.06.22 | ₩73,662 | ₩73,662 | ₩71,548 | ₩71,668 | -2.71% | 7.2천 |
|---|
| 2026.06.18 | ₩73,153 | ₩74,130 | ₩73,153 | ₩74,103 | +1.30% | 3.2천 |
|---|
| 2026.06.17 | ₩73,836 | ₩74,411 | ₩72,578 | ₩72,578 | -1.70% | 2.5천 |
|---|
| 2026.06.16 | ₩74,103 | ₩74,866 | ₩74,103 | ₩74,277 | +0.23% | 3.5천 |
|---|
| 2026.06.15 | ₩74,157 | ₩74,987 | ₩73,970 | ₩74,224 | +0.09% | 5.2천 |
|---|
| 2026.06.12 | ₩73,287 | ₩73,287 | ₩72,016 | ₩72,725 | -0.77% | 5.3천 |
|---|
| 2026.06.11 | ₩71,708 | ₩72,953 | ₩71,360 | ₩72,953 | +1.74% | 8.5천 |
|---|
| 2026.06.10 | ₩72,364 | ₩73,167 | ₩71,481 | ₩71,481 | -1.22% | 5.9천 |
|---|
| 2026.06.09 | ₩73,675 | ₩73,675 | ₩71,976 | ₩73,314 | -0.49% | 9.1천 |
|---|
| 2026.06.08 | ₩72,819 | ₩73,086 | ₩72,458 | ₩72,458 | -0.50% | 3.8천 |
|---|
| 2026.06.05 | ₩74,224 | ₩74,799 | ₩72,792 | ₩72,792 | -1.93% | 3.4천 |
|---|
| 2026.06.04 | ₩74,425 | ₩75,094 | ₩74,425 | ₩74,639 | +0.29% | 5.7천 |
|---|
| 2026.06.03 | ₩75,187 | ₩75,187 | ₩73,515 | ₩74,063 | -1.49% | 6.5천 |
|---|
| 2026.06.02 | ₩75,656 | ₩76,418 | ₩75,656 | ₩75,669 | +0.02% | 1.8만 |
|---|
| 2026.06.01 | ₩76,659 | ₩76,673 | ₩76,191 | ₩76,646 | -0.02% | 3.7천 |
|---|
| 2026.05.29 | ₩77,556 | ₩77,556 | ₩76,806 | ₩76,873 | -0.88% | 2.4만 |
|---|
| 2026.05.28 | ₩76,994 | ₩78,037 | ₩76,994 | ₩78,037 | +1.36% | 6.2천 |
|---|
| 2026.05.27 | ₩77,382 | ₩78,305 | ₩77,382 | ₩77,756 | +0.48% | 4.5천 |
|---|
| 2026.05.26 | ₩77,435 | ₩77,703 | ₩77,087 | ₩77,194 | -0.31% | 7.3천 |
|---|
| 2026.05.22 | ₩77,087 | ₩77,154 | ₩76,673 | ₩76,673 | -0.54% | 9.2천 |
|---|
| 2026.05.21 | ₩75,589 | ₩76,967 | ₩75,575 | ₩76,833 | +1.65% | 3.1천 |
|---|
| 2026.05.20 | ₩75,549 | ₩76,472 | ₩75,508 | ₩76,445 | +1.19% | 2.4천 |
|---|
| 2026.05.19 | ₩74,665 | ₩74,665 | ₩73,983 | ₩74,197 | -0.63% | 9천 |
|---|
| 2026.05.18 | ₩75,428 | ₩75,736 | ₩74,759 | ₩75,201 | -0.30% | 1.4만 |
|---|
| 2026.05.15 | ₩75,388 | ₩75,455 | ₩74,826 | ₩75,134 | -0.34% | 3.4천 |
|---|
| 2026.05.14 | ₩76,780 | ₩76,873 | ₩76,258 | ₩76,432 | -0.45% | 4.5천 |
|---|
| 2026.05.13 | ₩75,776 | ₩77,275 | ₩75,401 | ₩77,061 | +1.70% | 7.3천 |
|---|
| 2026.05.12 | ₩76,699 | ₩76,699 | ₩75,549 | ₩75,963 | -0.96% | 8.3천 |
|---|
| 2026.05.11 | ₩78,064 | ₩78,064 | ₩76,646 | ₩76,686 | -1.77% | 6.7천 |
|---|
| 2026.05.08 | ₩78,680 | ₩78,680 | ₩78,278 | ₩78,573 | -0.14% | 2만 |
|---|
| 2026.05.07 | ₩81,142 | ₩81,142 | ₩80,058 | ₩80,058 | -1.34% | 1.3만 |
|---|
| 2026.05.06 | ₩80,366 | ₩80,861 | ₩79,790 | ₩80,687 | +0.40% | 5.9천 |
|---|
| 2026.05.05 | ₩80,419 | ₩80,740 | ₩79,549 | ₩79,549 | -1.08% | 4.8천 |
|---|
| 2026.05.04 | ₩81,088 | ₩81,276 | ₩80,152 | ₩80,165 | -1.14% | 8.6천 |
|---|
| 2026.05.01 | ₩79,710 | ₩80,580 | ₩79,402 | ₩80,352 | +0.81% | 4.4천 |
|---|
| 2026.04.30 | ₩80,700 | ₩80,700 | ₩78,640 | ₩79,630 | -1.33% | 7.2천 |
|---|
| 2026.04.29 | ₩80,379 | ₩80,379 | ₩79,416 | ₩80,058 | -0.40% | 4.2천 |
|---|
| 2026.04.28 | ₩80,834 | ₩80,834 | ₩79,295 | ₩79,295 | -1.90% | 8.8천 |
|---|
| 2026.04.27 | ₩81,021 | ₩81,396 | ₩80,446 | ₩80,473 | -0.68% | 8.6천 |
|---|
| 2026.04.24 | ₩80,767 | ₩81,744 | ₩80,767 | ₩81,409 | +0.80% | 7.5천 |
|---|
| 2026.04.23 | ₩81,610 | ₩81,610 | ₩79,616 | ₩80,406 | -1.48% | 1.4만 |
|---|
| 2026.04.22 | ₩82,065 | ₩82,105 | ₩81,503 | ₩82,105 | +0.05% | 9.8천 |
|---|
| 2026.04.21 | ₩82,587 | ₩82,761 | ₩81,235 | ₩81,235 | -1.64% | 5.7천 |
|---|
| 2026.04.20 | ₩81,463 | ₩82,319 | ₩81,289 | ₩82,279 | +1.00% | 1.2만 |
|---|
| 2026.04.17 | ₩81,329 | ₩83,015 | ₩81,329 | ₩82,025 | +0.86% | 1.1만 |
|---|
| 2026.04.16 | ₩79,683 | ₩80,205 | ₩79,683 | ₩80,045 | +0.45% | 1.8만 |
|---|
| 2026.04.15 | ₩78,037 | ₩79,028 | ₩78,037 | ₩79,014 | +1.25% | 5.3천 |
|---|
| 2026.04.14 | ₩76,258 | ₩78,185 | ₩76,258 | ₩77,837 | +2.07% | 1.5만 |
|---|
| 2026.04.13 | ₩74,384 | ₩75,816 | ₩74,237 | ₩75,763 | +1.85% | 1.2만 |
|---|
| 2026.04.10 | ₩75,120 | ₩75,214 | ₩74,625 | ₩74,866 | -0.34% | 6.5천 |
|---|
| 2026.04.09 | ₩73,943 | ₩74,960 | ₩73,113 | ₩74,906 | +1.30% | 1만 |
|---|
| 2026.04.08 | ₩74,518 | ₩74,893 | ₩73,729 | ₩73,970 | -0.74% | 7.2천 |
|---|
| 2026.04.07 | ₩71,334 | ₩71,334 | ₩70,691 | ₩71,133 | -0.28% | 5.5천 |
|---|
| 2026.04.06 | ₩71,186 | ₩72,136 | ₩71,186 | ₩72,123 | +1.32% | 1.2만 |
|---|
| 2026.04.02 | ₩69,701 | ₩71,133 | ₩69,701 | ₩71,133 | +2.05% | 1.1천 |
|---|
| 2026.04.01 | ₩71,588 | ₩71,842 | ₩71,227 | ₩71,360 | -0.32% | 7.2천 |
|---|
| 2026.03.31 | ₩69,367 | ₩71,400 | ₩69,367 | ₩71,200 | +2.64% | 2.5천 |
|---|
| 2026.03.30 | ₩69,126 | ₩69,126 | ₩68,069 | ₩68,296 | -1.20% | 4.4천 |
|---|
| 2026.03.27 | ₩69,286 | ₩69,286 | ₩68,283 | ₩68,430 | -1.24% | 3.4천 |
|---|
| 2026.03.26 | ₩70,919 | ₩70,919 | ₩70,397 | ₩70,410 | -0.72% | 3.2천 |
|---|
| 2026.03.25 | ₩71,213 | ₩72,029 | ₩71,213 | ₩71,976 | +1.07% | 7.3천 |
|---|
| 2026.03.24 | ₩69,995 | ₩69,995 | ₩69,193 | ₩69,848 | -0.21% | 4.3천 |
|---|
| 2026.03.23 | ₩70,357 | ₩71,481 | ₩70,357 | ₩70,758 | +0.57% | 9.3천 |
|---|
| 2026.03.20 | ₩70,531 | ₩70,531 | ₩68,577 | ₩68,858 | -2.37% | 3.8천 |
|---|
| 2026.03.19 | ₩70,357 | ₩70,879 | ₩69,714 | ₩70,611 | +0.36% | 1.1만 |
|---|
| 2026.03.18 | ₩73,167 | ₩73,367 | ₩71,668 | ₩71,722 | -1.98% | 1.2만 |
|---|
| 2026.03.17 | ₩73,033 | ₩74,010 | ₩73,033 | ₩73,448 | +0.57% | 9.7천 |
|---|
| 2026.03.16 | ₩72,913 | ₩73,046 | ₩72,404 | ₩72,618 | -0.40% | 3.1천 |
|---|
| 2026.03.13 | ₩71,775 | ₩71,775 | ₩71,066 | ₩71,508 | -0.37% | 1만 |
|---|
| 2026.03.12 | ₩72,056 | ₩72,096 | ₩71,039 | ₩71,039 | -1.41% | 3.1천 |
|---|
| 2026.03.11 | ₩72,632 | ₩72,859 | ₩72,270 | ₩72,846 | +0.29% | 2.4천 |
|---|
| 2026.03.10 | ₩73,595 | ₩73,929 | ₩73,180 | ₩73,180 | -0.56% | 3.7천 |
|---|
| 2026.03.09 | ₩72,337 | ₩73,341 | ₩70,798 | ₩73,341 | +1.39% | 7.4천 |
|---|
| 2026.03.06 | ₩73,501 | ₩73,836 | ₩73,274 | ₩73,461 | -0.05% | 8.4천 |
|---|
| 2026.03.05 | ₩73,568 | ₩74,772 | ₩73,568 | ₩74,759 | +1.62% | 2.1만 |
|---|
| 2026.03.04 | ₩73,394 | ₩74,291 | ₩73,394 | ₩74,010 | +0.84% | 7.9천 |
|---|
| 2026.03.03 | ₩71,280 | ₩73,020 | ₩70,892 | ₩72,993 | +2.40% | 1.6만 |
|---|
| 2026.03.02 | ₩72,524 | ₩74,023 | ₩72,471 | ₩73,836 | +1.81% | 8.1천 |
|---|
| 2026.02.27 | ₩74,050 | ₩74,532 | ₩73,929 | ₩74,532 | +0.65% | 7.3천 |
|---|
| 2026.02.26 | ₩74,117 | ₩74,491 | ₩73,381 | ₩74,438 | +0.43% | 8천 |
|---|
| 2026.02.25 | ₩72,203 | ₩72,377 | ₩71,387 | ₩72,297 | +0.13% | 7.1천 |
|---|
| 2026.02.24 | ₩71,655 | ₩72,819 | ₩71,655 | ₩72,672 | +1.42% | 1.6만 |
|---|
| 2026.02.23 | ₩73,394 | ₩73,394 | ₩71,173 | ₩71,628 | -2.41% | 1.8만 |
|---|
| 2026.02.20 | ₩72,150 | ₩74,184 | ₩72,150 | ₩73,836 | +2.34% | 1.7만 |
|---|
| 2026.02.19 | ₩72,096 | ₩72,645 | ₩71,896 | ₩72,417 | +0.45% | 1.2만 |
|---|
| 2026.02.18 | ₩71,039 | ₩72,565 | ₩71,039 | ₩72,177 | +1.60% | 1.1만 |
|---|
| 2026.02.17 | ₩70,183 | ₩70,758 | ₩69,808 | ₩70,691 | +0.72% | 7천 |
|---|
| 2026.02.13 | ₩70,517 | ₩71,240 | ₩70,009 | ₩70,557 | +0.06% | 7천 |
|---|
| 2026.02.12 | ₩73,515 | ₩73,515 | ₩70,397 | ₩70,450 | -4.17% | 1만 |
|---|
| 2026.02.11 | ₩74,077 | ₩74,077 | ₩72,953 | ₩73,006 | -1.45% | 4.8천 |
|---|
| 2026.02.10 | ₩75,642 | ₩76,392 | ₩75,053 | ₩75,053 | -0.78% | 5.1천 |
|---|
| 2026.02.09 | ₩75,201 | ₩75,963 | ₩75,201 | ₩75,682 | +0.64% | 7천 |
|---|
| 2026.02.06 | ₩74,170 | ₩75,682 | ₩74,117 | ₩75,535 | +1.84% | 1.6만 |
|---|
| 2026.02.05 | ₩75,723 | ₩76,044 | ₩74,491 | ₩74,920 | -1.06% | 4.9만 |
|---|
| 2026.02.04 | ₩79,242 | ₩79,309 | ₩75,910 | ₩77,007 | -2.82% | 1.5만 |
|---|
| 2026.02.03 | ₩80,754 | ₩80,754 | ₩78,385 | ₩79,215 | -1.91% | 1.1만 |
|---|
| 2026.02.02 | ₩79,041 | ₩81,088 | ₩79,041 | ₩80,513 | +1.86% | 1.5만 |
|---|
| 2026.01.30 | ₩81,048 | ₩81,048 | ₩79,683 | ₩79,683 | -1.68% | 8.3만 |
|---|
| 2026.01.29 | ₩82,801 | ₩82,801 | ₩81,115 | ₩81,717 | -1.31% | 7.3천 |
|---|
| 2026.01.28 | ₩83,336 | ₩83,336 | ₩82,560 | ₩82,587 | -0.90% | 7.9천 |
|---|
| 2026.01.27 | ₩83,698 | ₩83,818 | ₩82,667 | ₩83,457 | -0.29% | 6천 |
|---|
| 2026.01.26 | ₩83,309 | ₩83,738 | ₩83,095 | ₩83,229 | -0.10% | 7.4천 |
|---|
| 2026.01.23 | ₩83,604 | ₩83,604 | ₩83,216 | ₩83,309 | -0.35% | 9.4천 |
|---|
| 2026.01.22 | ₩83,764 | ₩84,822 | ₩83,764 | ₩84,005 | +0.29% | 8.9천 |
|---|
| 2026.01.21 | ₩82,159 | ₩82,493 | ₩81,409 | ₩82,493 | +0.41% | 4천 |
|---|
| 2026.01.20 | ₩81,610 | ₩82,426 | ₩81,061 | ₩81,356 | -0.31% | 6.4천 |
|---|
| 2026.01.16 | ₩85,076 | ₩85,076 | ₩83,470 | ₩83,564 | -1.78% | 4.4만 |
|---|
| 2026.01.15 | ₩84,300 | ₩85,129 | ₩84,045 | ₩84,795 | +0.59% | 1.2만 |
|---|
| 2026.01.14 | ₩84,621 | ₩84,621 | ₩83,590 | ₩83,684 | -1.11% | 4천 |
|---|
| 2026.01.13 | ₩85,250 | ₩85,250 | ₩84,139 | ₩84,714 | -0.63% | 3.7천 |
|---|
| 2026.01.12 | ₩84,152 | ₩85,557 | ₩84,152 | ₩85,210 | +1.26% | 1.4만 |
|---|
| 2026.01.09 | ₩83,524 | ₩83,979 | ₩82,761 | ₩83,938 | +0.50% | 9.7천 |
|---|
| 2026.01.08 | ₩82,306 | ₩83,965 | ₩82,306 | ₩83,778 | +1.79% | 1.1만 |
|---|
| 2026.01.07 | ₩82,962 | ₩83,323 | ₩82,480 | ₩82,493 | -0.56% | 9.4천 |
|---|
| 2026.01.06 | ₩81,383 | ₩83,149 | ₩81,383 | ₩82,975 | +1.96% | 1.3만 |
|---|
| 2026.01.05 | ₩80,259 | ₩81,824 | ₩80,259 | ₩81,543 | +1.60% | 2.2만 |
|---|
| 2026.01.02 | ₩80,299 | ₩80,299 | ₩79,509 | ₩79,911 | -0.48% | 9.8천 |
|---|
| 2025.12.31 | ₩79,456 | ₩79,630 | ₩79,268 | ₩79,268 | -0.24% | 2만 |
|---|
| 2025.12.30 | ₩80,379 | ₩80,379 | ₩79,683 | ₩79,817 | -0.70% | 5.2천 |
|---|
| 2025.12.29 | ₩79,937 | ₩80,339 | ₩79,937 | ₩80,339 | +0.50% | 6.5천 |
|---|
| 2025.12.26 | ₩80,125 | ₩80,486 | ₩80,125 | ₩80,392 | +0.33% | 6.5천 |
|---|
| 2025.12.24 | ₩79,683 | ₩79,937 | ₩79,683 | ₩79,884 | +0.25% | 2.3천 |
|---|
| 2025.12.23 | ₩79,643 | ₩79,844 | ₩79,054 | ₩79,737 | +0.12% | 13.7만 |
|---|
| 2025.12.22 | ₩80,218 | ₩80,218 | ₩79,750 | ₩79,844 | -0.47% | 1.6만 |
|---|
| 2025.12.19 | ₩79,777 | ₩80,366 | ₩79,764 | ₩79,857 | +0.10% | 7천 |
|---|
| 2025.12.18 | ₩80,111 | ₩80,446 | ₩79,309 | ₩79,335 | -0.97% | 7천 |
|---|
| 2025.12.17 | ₩79,616 | ₩79,616 | ₩78,278 | ₩78,318 | -1.63% | 4.9천 |
|---|
| 2025.12.16 | ₩79,175 | ₩79,375 | ₩78,867 | ₩79,242 | +0.08% | 5.9천 |
|---|
| 2025.12.15 | ₩79,656 | ₩79,737 | ₩79,014 | ₩79,014 | -0.81% | 2.1천 |
|---|
| 2025.12.12 | ₩80,847 | ₩80,847 | ₩80,580 | ₩80,633 | -0.26% | 1.4천 |
|---|
| 2025.12.11 | ₩80,754 | ₩81,423 | ₩80,754 | ₩81,209 | +0.56% | 6.4천 |
|---|
| 2025.12.10 | ₩81,423 | ₩81,998 | ₩81,035 | ₩81,409 | -0.02% | 1.7만 |
|---|
| 2025.12.09 | ₩80,526 | ₩81,021 | ₩80,526 | ₩81,021 | +0.61% | 7.7천 |
|---|
| 2025.12.08 | ₩80,767 | ₩80,767 | ₩80,366 | ₩80,366 | -0.50% | 3.9천 |
|---|
| 2025.12.05 | ₩80,366 | ₩80,794 | ₩80,125 | ₩80,125 | -0.30% | 3.5천 |
|---|
| 2025.12.04 | ₩79,576 | ₩79,991 | ₩79,576 | ₩79,991 | +0.52% | 1.8천 |
|---|
| 2025.12.03 | ₩79,991 | ₩80,780 | ₩79,991 | ₩80,526 | +0.67% | 1.8천 |
|---|
| 2025.12.02 | ₩80,540 | ₩80,540 | ₩79,911 | ₩80,272 | -0.33% | 3.4만 |
|---|
| 2025.12.01 | ₩79,282 | ₩80,847 | ₩79,282 | ₩80,446 | +1.47% | 3.9천 |
|---|
| 2025.11.28 | ₩79,509 | ₩79,871 | ₩79,509 | ₩79,737 | +0.29% | 2.3천 |
|---|
| 2025.11.26 | ₩79,001 | ₩79,723 | ₩79,001 | ₩79,135 | +0.17% | 1.3만 |
|---|
| 2025.11.25 | ₩77,261 | ₩78,613 | ₩77,261 | ₩78,573 | +1.70% | 6.3천 |
|---|
| 2025.11.24 | ₩77,114 | ₩77,221 | ₩76,873 | ₩77,154 | +0.05% | 3.5천 |
|---|
| 2025.11.21 | ₩74,451 | ₩76,218 | ₩74,304 | ₩75,709 | +1.69% | 1.2만 |
|---|
| 2025.11.20 | ₩77,462 | ₩77,462 | ₩74,144 | ₩74,291 | -4.09% | 15.3만 |
|---|
| 2025.11.19 | ₩75,723 | ₩76,392 | ₩75,629 | ₩76,137 | +0.55% | 6.4천 |
|---|
| 2025.11.18 | ₩76,070 | ₩76,579 | ₩75,629 | ₩76,044 | -0.04% | 4.3천 |
|---|
| 2025.11.17 | ₩77,368 | ₩77,930 | ₩76,285 | ₩76,806 | -0.73% | 7.6천 |
|---|
| 2025.11.14 | ₩77,342 | ₩78,533 | ₩77,221 | ₩77,248 | -0.12% | 1만 |
|---|
| 2025.11.13 | ₩80,433 | ₩80,888 | ₩78,640 | ₩78,706 | -2.15% | 5.8천 |
|---|
| 2025.11.12 | ₩81,771 | ₩81,771 | ₩80,633 | ₩80,633 | -1.39% | 1.5만 |
|---|
| 2025.11.11 | ₩81,249 | ₩81,623 | ₩80,794 | ₩81,195 | -0.07% | 9.4천 |
|---|
| 2025.11.10 | ₩81,008 | ₩81,396 | ₩80,620 | ₩81,396 | +0.48% | 6.6천 |
|---|
| 2025.11.07 | ₩77,569 | ₩79,991 | ₩77,569 | ₩79,991 | +3.12% | 6.7천 |
|---|
| 2025.11.06 | ₩79,884 | ₩79,884 | ₩77,703 | ₩77,703 | -2.73% | 2.4만 |
|---|
| 2025.11.05 | ₩79,309 | ₩80,232 | ₩78,934 | ₩79,817 | +0.64% | 9.4천 |
|---|
| 2025.11.04 | ₩79,349 | ₩79,964 | ₩79,175 | ₩79,202 | -0.19% | 8.4천 |
|---|
| 2025.11.03 | ₩81,262 | ₩81,262 | ₩80,152 | ₩80,981 | -0.35% | 2만 |
|---|
| 2025.10.31 | ₩81,102 | ₩81,102 | ₩79,857 | ₩80,218 | -1.09% | 1.2만 |
|---|
| 2025.10.30 | ₩79,630 | ₩80,178 | ₩78,827 | ₩78,827 | -1.01% | 2만 |
|---|
| 2025.10.29 | ₩83,189 | ₩83,363 | ₩81,904 | ₩82,306 | -1.06% | 4.6천 |
|---|
| 2025.10.28 | ₩82,547 | ₩83,176 | ₩82,453 | ₩83,002 | +0.55% | 1.8만 |
|---|
| 2025.10.27 | ₩82,266 | ₩82,453 | ₩82,119 | ₩82,119 | -0.18% | 6.5천 |
|---|
| 2025.10.24 | ₩80,914 | ₩81,490 | ₩80,861 | ₩80,861 | -0.07% | 4.1천 |
|---|
| 2025.10.23 | ₩79,108 | ₩80,178 | ₩78,961 | ₩80,085 | +1.23% | 5.6천 |
|---|
| 2025.10.22 | ₩79,402 | ₩79,402 | ₩78,118 | ₩78,827 | -0.72% | 7.9천 |
|---|
| 2025.10.21 | ₩79,536 | ₩80,045 | ₩79,536 | ₩79,924 | +0.49% | 2.8천 |
|---|
| 2025.10.20 | ₩78,345 | ₩79,924 | ₩78,345 | ₩79,710 | +1.74% | 2.6만 |
|---|
| 2025.10.17 | ₩77,556 | ₩78,185 | ₩77,422 | ₩77,756 | +0.26% | 8.1천 |
|---|
| 2025.10.16 | ₩78,907 | ₩79,242 | ₩77,609 | ₩77,984 | -1.17% | 5.4천 |
|---|
| 2025.10.15 | ₩79,509 | ₩79,790 | ₩78,185 | ₩78,492 | -1.28% | 6.9천 |
|---|
| 2025.10.14 | ₩76,699 | ₩78,987 | ₩76,499 | ₩78,533 | +2.39% | 8.8천 |
|---|
| 2025.10.13 | ₩78,305 | ₩78,814 | ₩78,305 | ₩78,425 | +0.15% | 7.9천 |
|---|
| 2025.10.10 | ₩80,540 | ₩80,727 | ₩76,753 | ₩76,753 | -4.70% | 8.8천 |
|---|