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 | ₩75,132 | ₩76,521 | ₩75,132 | ₩76,521 | +1.85% | 3.2천 |
| 2026.10.08 | ₩73,903 | ₩74,758 | ₩73,903 | ₩74,758 | +1.16% | 3.8천 |
| 2026.10.07 | ₩73,369 | ₩74,144 | ₩73,369 | ₩74,144 | +1.06% | 900 |
| 2026.10.06 | ₩73,917 | ₩73,917 | ₩73,917 | ₩73,917 | 0.00% | 400 |
| 2026.10.05 | ₩72,474 | ₩73,863 | ₩72,474 | ₩73,529 | +1.46% | 3.1천 |
| 2026.10.02 | ₩72,207 | ₩72,380 | ₩72,113 | ₩72,234 | +0.04% | 2.2천 |
| 2026.10.01 | ₩72,514 | ₩72,621 | ₩72,167 | ₩72,314 | -0.28% | 7.1천 |
| 2026.09.30 | ₩72,394 | ₩72,928 | ₩72,394 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,407 |
| +0.02% |
| 4.7천 |
| 2026.09.29 | ₩72,113 | ₩72,113 | ₩71,940 | ₩72,100 | -0.02% | 900 |
|---|
| 2026.09.28 | ₩72,194 | ₩72,554 | ₩72,007 | ₩72,127 | -0.09% | 4.3천 |
|---|
| 2026.09.25 | ₩72,608 | ₩73,222 | ₩72,594 | ₩72,808 | +0.28% | 1.1천 |
|---|
| 2026.09.24 | ₩72,995 | ₩72,995 | ₩72,461 | ₩72,808 | -0.26% | 6.7천 |
|---|
| 2026.09.23 | ₩74,170 | ₩74,170 | ₩73,422 | ₩73,422 | -1.01% | 4.9천 |
|---|
| 2026.09.22 | ₩76,040 | ₩76,040 | ₩75,479 | ₩75,479 | -0.74% | 2.5천 |
|---|
| 2026.09.21 | ₩75,332 | ₩75,640 | ₩75,279 | ₩75,439 | +0.14% | 2.5천 |
|---|
| 2026.09.18 | ₩74,571 | ₩74,571 | ₩74,571 | ₩74,571 | 0.00% | 400 |
|---|
| 2026.09.17 | ₩74,718 | ₩74,718 | ₩74,144 | ₩74,144 | -0.77% | 2.8천 |
|---|
| 2026.09.16 | ₩74,144 | ₩74,464 | ₩73,422 | ₩73,623 | -0.70% | 4.1천 |
|---|
| 2026.09.15 | ₩75,466 | ₩75,466 | ₩74,050 | ₩74,077 | -1.84% | 2.6천 |
|---|
| 2026.09.14 | ₩74,518 | ₩76,214 | ₩74,518 | ₩75,733 | +1.63% | 9.1천 |
|---|
| 2026.09.11 | ₩74,932 | ₩75,212 | ₩74,932 | ₩75,092 | +0.21% | 3.1천 |
|---|
| 2026.09.10 | ₩74,077 | ₩74,210 | ₩74,077 | ₩74,210 | +0.18% | 1.1천 |
|---|
| 2026.09.09 | ₩74,691 | ₩74,691 | ₩74,464 | ₩74,478 | -0.29% | 1.8천 |
|---|
| 2026.09.08 | ₩75,586 | ₩76,040 | ₩75,399 | ₩75,960 | +0.49% | 3.8천 |
|---|
| 2026.09.04 | ₩76,655 | ₩77,002 | ₩76,655 | ₩76,882 | +0.30% | 1.2천 |
|---|
| 2026.09.03 | ₩77,149 | ₩77,176 | ₩77,055 | ₩77,069 | -0.10% | 1.1천 |
|---|
| 2026.09.02 | ₩76,241 | ₩76,908 | ₩76,241 | ₩76,908 | +0.88% | 1.3천 |
|---|
| 2026.09.01 | ₩76,441 | ₩76,534 | ₩76,254 | ₩76,347 | -0.12% | 1.4천 |
|---|
| 2026.08.31 | ₩77,817 | ₩77,817 | ₩77,349 | ₩77,469 | -0.45% | 5.6천 |
|---|
| 2026.08.28 | ₩79,660 | ₩79,660 | ₩79,526 | ₩79,580 | -0.10% | 2.7천 |
|---|
| 2026.08.27 | ₩78,391 | ₩78,605 | ₩77,937 | ₩78,111 | -0.36% | 1.6만 |
|---|
| 2026.08.26 | ₩79,233 | ₩79,233 | ₩78,872 | ₩78,912 | -0.40% | 2.2천 |
|---|
| 2026.08.25 | ₩79,580 | ₩79,740 | ₩79,446 | ₩79,727 | +0.18% | 3.3천 |
|---|
| 2026.08.24 | ₩79,299 | ₩79,566 | ₩79,233 | ₩79,566 | +0.34% | 4.9천 |
|---|
| 2026.08.21 | ₩79,179 | ₩79,179 | ₩78,511 | ₩78,565 | -0.78% | 4.4천 |
|---|
| 2026.08.20 | ₩78,845 | ₩79,379 | ₩78,818 | ₩79,313 | +0.59% | 2.2천 |
|---|
| 2026.08.19 | ₩79,540 | ₩80,274 | ₩79,473 | ₩80,274 | +0.92% | 1.2천 |
|---|
| 2026.08.18 | ₩78,578 | ₩78,578 | ₩77,843 | ₩77,884 | -0.88% | 3.9천 |
|---|
| 2026.08.17 | ₩79,366 | ₩79,366 | ₩78,097 | ₩78,097 | -1.60% | 1.8천 |
|---|
| 2026.08.14 | ₩79,647 | ₩79,647 | ₩79,246 | ₩79,286 | -0.45% | 3.9천 |
|---|
| 2026.08.13 | ₩79,874 | ₩80,127 | ₩79,273 | ₩79,607 | -0.33% | 7천 |
|---|
| 2026.08.12 | ₩81,049 | ₩81,049 | ₩80,021 | ₩80,034 | -1.25% | 9.2천 |
|---|
| 2026.08.11 | ₩81,984 | ₩81,984 | ₩80,875 | ₩81,303 | -0.83% | 1.5만 |
|---|
| 2026.08.10 | ₩81,570 | ₩81,837 | ₩81,570 | ₩81,770 | +0.25% | 1.7천 |
|---|
| 2026.08.07 | ₩82,812 | ₩82,972 | ₩81,637 | ₩81,891 | -1.11% | 3천 |
|---|
| 2026.08.06 | ₩80,715 | ₩80,742 | ₩79,940 | ₩80,421 | -0.36% | 6.1천 |
|---|
| 2026.08.05 | ₩83,133 | ₩83,133 | ₩81,690 | ₩81,784 | -1.62% | 3.7천 |
|---|
| 2026.08.04 | ₩81,463 | ₩82,785 | ₩81,463 | ₩82,411 | +1.16% | 7.2천 |
|---|
| 2026.08.03 | ₩80,288 | ₩81,797 | ₩80,288 | ₩81,543 | +1.56% | 6.3천 |
|---|
| 2026.07.31 | ₩78,658 | ₩79,460 | ₩78,525 | ₩79,460 | +1.02% | 6.5천 |
|---|
| 2026.07.30 | ₩75,212 | ₩76,321 | ₩75,212 | ₩76,227 | +1.35% | 1.1만 |
|---|
| 2026.07.29 | ₩76,054 | ₩76,775 | ₩75,773 | ₩75,773 | -0.37% | 4천 |
|---|
| 2026.07.28 | ₩75,439 | ₩76,281 | ₩75,439 | ₩76,281 | +1.12% | 5.1천 |
|---|
| 2026.07.27 | ₩73,917 | ₩75,292 | ₩73,917 | ₩75,292 | +1.86% | 4.9천 |
|---|
| 2026.07.24 | ₩72,661 | ₩73,556 | ₩72,661 | ₩73,128 | +0.64% | 4.1천 |
|---|
| 2026.07.23 | ₩72,781 | ₩73,182 | ₩72,527 | ₩73,035 | +0.35% | 2.1만 |
|---|
| 2026.07.22 | ₩76,027 | ₩76,027 | ₩75,119 | ₩75,292 | -0.97% | 1.7만 |
|---|
| 2026.07.21 | ₩76,788 | ₩76,788 | ₩76,588 | ₩76,601 | -0.24% | 6.7천 |
|---|
| 2026.07.20 | ₩77,282 | ₩78,217 | ₩77,282 | ₩77,616 | +0.43% | 6.4천 |
|---|
| 2026.07.17 | ₩76,575 | ₩77,269 | ₩76,575 | ₩76,895 | +0.42% | 5.5천 |
|---|
| 2026.07.16 | ₩78,859 | ₩79,126 | ₩77,750 | ₩78,111 | -0.95% | 2.2만 |
|---|
| 2026.07.15 | ₩78,725 | ₩78,725 | ₩78,284 | ₩78,338 | -0.49% | 1.1만 |
|---|
| 2026.07.14 | ₩75,960 | ₩76,561 | ₩75,960 | ₩76,561 | +0.79% | 3.6천 |
|---|
| 2026.07.13 | ₩76,481 | ₩77,002 | ₩76,120 | ₩76,201 | -0.37% | 4.3천 |
|---|
| 2026.07.10 | ₩77,510 | ₩77,590 | ₩76,561 | ₩76,641 | -1.12% | 3.4만 |
|---|
| 2026.07.09 | ₩76,040 | ₩76,534 | ₩76,027 | ₩76,521 | +0.63% | 1.5천 |
|---|
| 2026.07.08 | ₩75,185 | ₩75,266 | ₩74,090 | ₩75,266 | +0.11% | 2천 |
|---|
| 2026.07.07 | ₩75,132 | ₩75,132 | ₩74,798 | ₩74,932 | -0.27% | 3.5천 |
|---|
| 2026.07.06 | ₩74,798 | ₩75,439 | ₩74,771 | ₩75,252 | +0.61% | 1.8천 |
|---|
| 2026.07.02 | ₩74,584 | ₩74,731 | ₩74,518 | ₩74,611 | +0.04% | 1.4천 |
|---|
| 2026.07.01 | ₩72,701 | ₩74,798 | ₩72,701 | ₩74,411 | +2.35% | 5.8천 |
|---|
| 2026.06.30 | ₩72,594 | ₩72,688 | ₩72,274 | ₩72,674 | +0.11% | 2.6천 |
|---|
| 2026.06.29 | ₩73,262 | ₩73,957 | ₩73,062 | ₩73,249 | -0.02% | 4.5천 |
|---|
| 2026.06.26 | ₩70,951 | ₩72,527 | ₩70,951 | ₩72,527 | +2.22% | 5.1천 |
|---|
| 2026.06.25 | ₩72,447 | ₩72,768 | ₩71,379 | ₩71,379 | -1.47% | 2.8천 |
|---|
| 2026.06.24 | ₩73,262 | ₩74,317 | ₩73,262 | ₩73,449 | +0.26% | 6.1천 |
|---|
| 2026.06.23 | ₩71,900 | ₩72,354 | ₩71,900 | ₩72,247 | +0.48% | 4.1천 |
|---|
| 2026.06.22 | ₩73,529 | ₩73,529 | ₩71,419 | ₩71,539 | -2.71% | 7.2천 |
|---|
| 2026.06.18 | ₩73,022 | ₩73,997 | ₩73,022 | ₩73,970 | +1.30% | 3.2천 |
|---|
| 2026.06.17 | ₩73,703 | ₩74,277 | ₩72,447 | ₩72,447 | -1.70% | 2.5천 |
|---|
| 2026.06.16 | ₩73,970 | ₩74,731 | ₩73,970 | ₩74,144 | +0.23% | 3.5천 |
|---|
| 2026.06.15 | ₩74,023 | ₩74,852 | ₩73,836 | ₩74,090 | +0.09% | 5.2천 |
|---|
| 2026.06.12 | ₩73,155 | ₩73,155 | ₩71,886 | ₩72,594 | -0.77% | 5.3천 |
|---|
| 2026.06.11 | ₩71,579 | ₩72,821 | ₩71,232 | ₩72,821 | +1.74% | 8.5천 |
|---|
| 2026.06.10 | ₩72,234 | ₩73,035 | ₩71,352 | ₩71,352 | -1.22% | 5.9천 |
|---|
| 2026.06.09 | ₩73,543 | ₩73,543 | ₩71,846 | ₩73,182 | -0.49% | 9.1천 |
|---|
| 2026.06.08 | ₩72,688 | ₩72,955 | ₩72,327 | ₩72,327 | -0.50% | 3.8천 |
|---|
| 2026.06.05 | ₩74,090 | ₩74,665 | ₩72,661 | ₩72,661 | -1.93% | 3.4천 |
|---|
| 2026.06.04 | ₩74,291 | ₩74,958 | ₩74,291 | ₩74,504 | +0.29% | 5.7천 |
|---|
| 2026.06.03 | ₩75,052 | ₩75,052 | ₩73,382 | ₩73,930 | -1.49% | 6.5천 |
|---|
| 2026.06.02 | ₩75,519 | ₩76,281 | ₩75,519 | ₩75,533 | +0.02% | 1.8만 |
|---|
| 2026.06.01 | ₩76,521 | ₩76,534 | ₩76,054 | ₩76,508 | -0.02% | 3.7천 |
|---|
| 2026.05.29 | ₩77,416 | ₩77,416 | ₩76,668 | ₩76,735 | -0.88% | 2.4만 |
|---|
| 2026.05.28 | ₩76,855 | ₩77,897 | ₩76,855 | ₩77,897 | +1.36% | 6.2천 |
|---|
| 2026.05.27 | ₩77,242 | ₩78,164 | ₩77,242 | ₩77,616 | +0.48% | 4.5천 |
|---|
| 2026.05.26 | ₩77,296 | ₩77,563 | ₩76,949 | ₩77,055 | -0.31% | 7.3천 |
|---|
| 2026.05.22 | ₩76,949 | ₩77,015 | ₩76,534 | ₩76,534 | -0.54% | 9.2천 |
|---|
| 2026.05.21 | ₩75,453 | ₩76,828 | ₩75,439 | ₩76,695 | +1.65% | 3.1천 |
|---|
| 2026.05.20 | ₩75,412 | ₩76,334 | ₩75,372 | ₩76,307 | +1.19% | 2.4천 |
|---|
| 2026.05.19 | ₩74,531 | ₩74,531 | ₩73,850 | ₩74,063 | -0.63% | 9천 |
|---|
| 2026.05.18 | ₩75,292 | ₩75,599 | ₩74,624 | ₩75,065 | -0.30% | 1.4만 |
|---|
| 2026.05.15 | ₩75,252 | ₩75,319 | ₩74,691 | ₩74,998 | -0.34% | 3.4천 |
|---|
| 2026.05.14 | ₩76,641 | ₩76,735 | ₩76,120 | ₩76,294 | -0.45% | 4.5천 |
|---|
| 2026.05.13 | ₩75,640 | ₩77,136 | ₩75,266 | ₩76,922 | +1.70% | 7.3천 |
|---|
| 2026.05.12 | ₩76,561 | ₩76,561 | ₩75,412 | ₩75,827 | -0.96% | 8.3천 |
|---|
| 2026.05.11 | ₩77,924 | ₩77,924 | ₩76,508 | ₩76,548 | -1.77% | 6.7천 |
|---|
| 2026.05.08 | ₩78,538 | ₩78,538 | ₩78,137 | ₩78,431 | -0.14% | 2만 |
|---|
| 2026.05.07 | ₩80,996 | ₩80,996 | ₩79,914 | ₩79,914 | -1.34% | 1.3만 |
|---|
| 2026.05.06 | ₩80,221 | ₩80,715 | ₩79,647 | ₩80,542 | +0.40% | 5.9천 |
|---|
| 2026.05.05 | ₩80,274 | ₩80,595 | ₩79,406 | ₩79,406 | -1.08% | 4.8천 |
|---|
| 2026.05.04 | ₩80,942 | ₩81,129 | ₩80,007 | ₩80,021 | -1.14% | 8.6천 |
|---|
| 2026.05.01 | ₩79,566 | ₩80,435 | ₩79,259 | ₩80,208 | +0.81% | 4.4천 |
|---|
| 2026.04.30 | ₩80,555 | ₩80,555 | ₩78,498 | ₩79,486 | -1.33% | 7.2천 |
|---|
| 2026.04.29 | ₩80,234 | ₩80,234 | ₩79,273 | ₩79,914 | -0.40% | 4.2천 |
|---|
| 2026.04.28 | ₩80,688 | ₩80,688 | ₩79,152 | ₩79,152 | -1.90% | 8.8천 |
|---|
| 2026.04.27 | ₩80,875 | ₩81,249 | ₩80,301 | ₩80,328 | -0.68% | 8.6천 |
|---|
| 2026.04.24 | ₩80,622 | ₩81,597 | ₩80,622 | ₩81,263 | +0.80% | 7.5천 |
|---|
| 2026.04.23 | ₩81,463 | ₩81,463 | ₩79,473 | ₩80,261 | -1.48% | 1.4만 |
|---|
| 2026.04.22 | ₩81,917 | ₩81,957 | ₩81,356 | ₩81,957 | +0.05% | 9.8천 |
|---|
| 2026.04.21 | ₩82,438 | ₩82,612 | ₩81,089 | ₩81,089 | -1.64% | 5.7천 |
|---|
| 2026.04.20 | ₩81,316 | ₩82,171 | ₩81,143 | ₩82,131 | +1.00% | 1.2만 |
|---|
| 2026.04.17 | ₩81,183 | ₩82,866 | ₩81,183 | ₩81,877 | +0.86% | 1.1만 |
|---|
| 2026.04.16 | ₩79,540 | ₩80,061 | ₩79,540 | ₩79,900 | +0.45% | 1.8만 |
|---|
| 2026.04.15 | ₩77,897 | ₩78,885 | ₩77,897 | ₩78,872 | +1.25% | 5.3천 |
|---|
| 2026.04.14 | ₩76,120 | ₩78,044 | ₩76,120 | ₩77,697 | +2.07% | 1.5만 |
|---|
| 2026.04.13 | ₩74,250 | ₩75,680 | ₩74,104 | ₩75,626 | +1.85% | 1.2만 |
|---|
| 2026.04.10 | ₩74,985 | ₩75,079 | ₩74,491 | ₩74,731 | -0.34% | 6.5천 |
|---|
| 2026.04.09 | ₩73,810 | ₩74,825 | ₩72,982 | ₩74,771 | +1.30% | 1만 |
|---|
| 2026.04.08 | ₩74,384 | ₩74,758 | ₩73,596 | ₩73,836 | -0.74% | 7.2천 |
|---|
| 2026.04.07 | ₩71,205 | ₩71,205 | ₩70,564 | ₩71,005 | -0.28% | 5.5천 |
|---|
| 2026.04.06 | ₩71,058 | ₩72,007 | ₩71,058 | ₩71,993 | +1.32% | 1.2만 |
|---|
| 2026.04.02 | ₩69,576 | ₩71,005 | ₩69,576 | ₩71,005 | +2.05% | 1.1천 |
|---|
| 2026.04.01 | ₩71,459 | ₩71,713 | ₩71,098 | ₩71,232 | -0.32% | 7.2천 |
|---|
| 2026.03.31 | ₩69,242 | ₩71,272 | ₩69,242 | ₩71,072 | +2.64% | 2.5천 |
|---|
| 2026.03.30 | ₩69,001 | ₩69,001 | ₩67,946 | ₩68,173 | -1.20% | 4.4천 |
|---|
| 2026.03.27 | ₩69,162 | ₩69,162 | ₩68,160 | ₩68,307 | -1.24% | 3.4천 |
|---|
| 2026.03.26 | ₩70,791 | ₩70,791 | ₩70,270 | ₩70,283 | -0.72% | 3.2천 |
|---|
| 2026.03.25 | ₩71,085 | ₩71,900 | ₩71,085 | ₩71,846 | +1.07% | 7.3천 |
|---|
| 2026.03.24 | ₩69,869 | ₩69,869 | ₩69,068 | ₩69,722 | -0.21% | 4.3천 |
|---|
| 2026.03.23 | ₩70,230 | ₩71,352 | ₩70,230 | ₩70,631 | +0.57% | 9.3천 |
|---|
| 2026.03.20 | ₩70,404 | ₩70,404 | ₩68,454 | ₩68,734 | -2.37% | 3.8천 |
|---|
| 2026.03.19 | ₩70,230 | ₩70,751 | ₩69,589 | ₩70,484 | +0.36% | 1.1만 |
|---|
| 2026.03.18 | ₩73,035 | ₩73,235 | ₩71,539 | ₩71,592 | -1.98% | 1.2만 |
|---|
| 2026.03.17 | ₩72,901 | ₩73,876 | ₩72,901 | ₩73,315 | +0.57% | 9.7천 |
|---|
| 2026.03.16 | ₩72,781 | ₩72,915 | ₩72,274 | ₩72,487 | -0.40% | 3.1천 |
|---|
| 2026.03.13 | ₩71,646 | ₩71,646 | ₩70,938 | ₩71,379 | -0.37% | 1만 |
|---|
| 2026.03.12 | ₩71,926 | ₩71,966 | ₩70,911 | ₩70,911 | -1.41% | 3.1천 |
|---|
| 2026.03.11 | ₩72,501 | ₩72,728 | ₩72,140 | ₩72,714 | +0.29% | 2.4천 |
|---|
| 2026.03.10 | ₩73,462 | ₩73,796 | ₩73,048 | ₩73,048 | -0.56% | 3.7천 |
|---|
| 2026.03.09 | ₩72,207 | ₩73,209 | ₩70,671 | ₩73,209 | +1.39% | 7.4천 |
|---|
| 2026.03.06 | ₩73,369 | ₩73,703 | ₩73,142 | ₩73,329 | -0.05% | 8.4천 |
|---|
| 2026.03.05 | ₩73,436 | ₩74,638 | ₩73,436 | ₩74,624 | +1.62% | 2.1만 |
|---|
| 2026.03.04 | ₩73,262 | ₩74,157 | ₩73,262 | ₩73,876 | +0.84% | 7.9천 |
|---|
| 2026.03.03 | ₩71,152 | ₩72,888 | ₩70,764 | ₩72,861 | +2.40% | 1.6만 |
|---|
| 2026.03.02 | ₩72,394 | ₩73,890 | ₩72,340 | ₩73,703 | +1.81% | 8.1천 |
|---|
| 2026.02.27 | ₩73,917 | ₩74,397 | ₩73,796 | ₩74,397 | +0.65% | 7.3천 |
|---|
| 2026.02.26 | ₩73,983 | ₩74,357 | ₩73,249 | ₩74,304 | +0.43% | 8천 |
|---|
| 2026.02.25 | ₩72,073 | ₩72,247 | ₩71,259 | ₩72,167 | +0.13% | 7.1천 |
|---|
| 2026.02.24 | ₩71,526 | ₩72,688 | ₩71,526 | ₩72,541 | +1.42% | 1.6만 |
|---|
| 2026.02.23 | ₩73,262 | ₩73,262 | ₩71,045 | ₩71,499 | -2.41% | 1.8만 |
|---|
| 2026.02.20 | ₩72,020 | ₩74,050 | ₩72,020 | ₩73,703 | +2.34% | 1.7만 |
|---|
| 2026.02.19 | ₩71,966 | ₩72,514 | ₩71,766 | ₩72,287 | +0.45% | 1.2만 |
|---|
| 2026.02.18 | ₩70,911 | ₩72,434 | ₩70,911 | ₩72,047 | +1.60% | 1.1만 |
|---|
| 2026.02.17 | ₩70,056 | ₩70,631 | ₩69,682 | ₩70,564 | +0.72% | 7천 |
|---|
| 2026.02.13 | ₩70,390 | ₩71,112 | ₩69,883 | ₩70,430 | +0.06% | 7천 |
|---|
| 2026.02.12 | ₩73,382 | ₩73,382 | ₩70,270 | ₩70,324 | -4.17% | 1만 |
|---|
| 2026.02.11 | ₩73,943 | ₩73,943 | ₩72,821 | ₩72,875 | -1.45% | 4.8천 |
|---|
| 2026.02.10 | ₩75,506 | ₩76,254 | ₩74,918 | ₩74,918 | -0.78% | 5.1천 |
|---|
| 2026.02.09 | ₩75,065 | ₩75,827 | ₩75,065 | ₩75,546 | +0.64% | 7천 |
|---|
| 2026.02.06 | ₩74,037 | ₩75,546 | ₩73,983 | ₩75,399 | +1.84% | 1.6만 |
|---|
| 2026.02.05 | ₩75,586 | ₩75,907 | ₩74,357 | ₩74,785 | -1.06% | 4.9만 |
|---|
| 2026.02.04 | ₩79,099 | ₩79,166 | ₩75,773 | ₩76,868 | -2.82% | 1.5만 |
|---|
| 2026.02.03 | ₩80,608 | ₩80,608 | ₩78,244 | ₩79,072 | -1.91% | 1.1만 |
|---|
| 2026.02.02 | ₩78,899 | ₩80,942 | ₩78,899 | ₩80,368 | +1.86% | 1.5만 |
|---|
| 2026.01.30 | ₩80,902 | ₩80,902 | ₩79,540 | ₩79,540 | -1.68% | 8.3만 |
|---|
| 2026.01.29 | ₩82,652 | ₩82,652 | ₩80,969 | ₩81,570 | -1.31% | 7.3천 |
|---|
| 2026.01.28 | ₩83,186 | ₩83,186 | ₩82,411 | ₩82,438 | -0.90% | 7.9천 |
|---|
| 2026.01.27 | ₩83,547 | ₩83,667 | ₩82,518 | ₩83,306 | -0.29% | 6천 |
|---|
| 2026.01.26 | ₩83,159 | ₩83,587 | ₩82,946 | ₩83,079 | -0.10% | 7.4천 |
|---|
| 2026.01.23 | ₩83,453 | ₩83,453 | ₩83,066 | ₩83,159 | -0.35% | 9.4천 |
|---|
| 2026.01.22 | ₩83,614 | ₩84,669 | ₩83,614 | ₩83,854 | +0.29% | 8.9천 |
|---|
| 2026.01.21 | ₩82,011 | ₩82,345 | ₩81,263 | ₩82,345 | +0.41% | 4천 |
|---|
| 2026.01.20 | ₩81,463 | ₩82,278 | ₩80,915 | ₩81,209 | -0.31% | 6.4천 |
|---|
| 2026.01.16 | ₩84,923 | ₩84,923 | ₩83,320 | ₩83,413 | -1.78% | 4.4만 |
|---|
| 2026.01.15 | ₩84,148 | ₩84,976 | ₩83,894 | ₩84,642 | +0.59% | 1.2만 |
|---|
| 2026.01.14 | ₩84,468 | ₩84,468 | ₩83,440 | ₩83,533 | -1.11% | 4천 |
|---|
| 2026.01.13 | ₩85,096 | ₩85,096 | ₩83,988 | ₩84,562 | -0.63% | 3.7천 |
|---|
| 2026.01.12 | ₩84,001 | ₩85,403 | ₩84,001 | ₩85,056 | +1.26% | 1.4만 |
|---|
| 2026.01.09 | ₩83,373 | ₩83,827 | ₩82,612 | ₩83,787 | +0.50% | 9.7천 |
|---|
| 2026.01.08 | ₩82,158 | ₩83,814 | ₩82,158 | ₩83,627 | +1.79% | 1.1만 |
|---|
| 2026.01.07 | ₩82,812 | ₩83,173 | ₩82,331 | ₩82,345 | -0.56% | 9.4천 |
|---|
| 2026.01.06 | ₩81,236 | ₩82,999 | ₩81,236 | ₩82,826 | +1.96% | 1.3만 |
|---|
| 2026.01.05 | ₩80,114 | ₩81,677 | ₩80,114 | ₩81,396 | +1.60% | 2.2만 |
|---|
| 2026.01.02 | ₩80,154 | ₩80,154 | ₩79,366 | ₩79,767 | -0.48% | 9.8천 |
|---|
| 2025.12.31 | ₩79,313 | ₩79,486 | ₩79,126 | ₩79,126 | -0.24% | 2만 |
|---|
| 2025.12.30 | ₩80,234 | ₩80,234 | ₩79,540 | ₩79,673 | -0.70% | 5.2천 |
|---|
| 2025.12.29 | ₩79,794 | ₩80,194 | ₩79,794 | ₩80,194 | +0.50% | 6.5천 |
|---|
| 2025.12.26 | ₩79,981 | ₩80,341 | ₩79,981 | ₩80,248 | +0.33% | 6.5천 |
|---|
| 2025.12.24 | ₩79,540 | ₩79,794 | ₩79,540 | ₩79,740 | +0.25% | 2.3천 |
|---|
| 2025.12.23 | ₩79,500 | ₩79,700 | ₩78,912 | ₩79,593 | +0.12% | 13.7만 |
|---|
| 2025.12.22 | ₩80,074 | ₩80,074 | ₩79,607 | ₩79,700 | -0.47% | 1.6만 |
|---|
| 2025.12.19 | ₩79,633 | ₩80,221 | ₩79,620 | ₩79,713 | +0.10% | 7천 |
|---|
| 2025.12.18 | ₩79,967 | ₩80,301 | ₩79,166 | ₩79,192 | -0.97% | 7천 |
|---|
| 2025.12.17 | ₩79,473 | ₩79,473 | ₩78,137 | ₩78,177 | -1.63% | 4.9천 |
|---|
| 2025.12.16 | ₩79,032 | ₩79,233 | ₩78,725 | ₩79,099 | +0.08% | 5.9천 |
|---|
| 2025.12.15 | ₩79,513 | ₩79,593 | ₩78,872 | ₩78,872 | -0.81% | 2.1천 |
|---|
| 2025.12.12 | ₩80,702 | ₩80,702 | ₩80,435 | ₩80,488 | -0.26% | 1.4천 |
|---|
| 2025.12.11 | ₩80,608 | ₩81,276 | ₩80,608 | ₩81,062 | +0.56% | 6.4천 |
|---|
| 2025.12.10 | ₩81,276 | ₩81,850 | ₩80,889 | ₩81,263 | -0.02% | 1.7만 |
|---|
| 2025.12.09 | ₩80,381 | ₩80,875 | ₩80,381 | ₩80,875 | +0.61% | 7.7천 |
|---|
| 2025.12.08 | ₩80,622 | ₩80,622 | ₩80,221 | ₩80,221 | -0.50% | 3.9천 |
|---|
| 2025.12.05 | ₩80,221 | ₩80,648 | ₩79,981 | ₩79,981 | -0.30% | 3.5천 |
|---|
| 2025.12.04 | ₩79,433 | ₩79,847 | ₩79,433 | ₩79,847 | +0.52% | 1.8천 |
|---|
| 2025.12.03 | ₩79,847 | ₩80,635 | ₩79,847 | ₩80,381 | +0.67% | 1.8천 |
|---|
| 2025.12.02 | ₩80,395 | ₩80,395 | ₩79,767 | ₩80,127 | -0.33% | 3.4만 |
|---|
| 2025.12.01 | ₩79,139 | ₩80,702 | ₩79,139 | ₩80,301 | +1.47% | 3.9천 |
|---|
| 2025.11.28 | ₩79,366 | ₩79,727 | ₩79,366 | ₩79,593 | +0.29% | 2.3천 |
|---|
| 2025.11.26 | ₩78,859 | ₩79,580 | ₩78,859 | ₩78,992 | +0.17% | 1.3만 |
|---|
| 2025.11.25 | ₩77,122 | ₩78,471 | ₩77,122 | ₩78,431 | +1.70% | 6.3천 |
|---|
| 2025.11.24 | ₩76,975 | ₩77,082 | ₩76,735 | ₩77,015 | +0.05% | 3.5천 |
|---|
| 2025.11.21 | ₩74,317 | ₩76,080 | ₩74,170 | ₩75,573 | +1.69% | 1.2만 |
|---|
| 2025.11.20 | ₩77,323 | ₩77,323 | ₩74,010 | ₩74,157 | -4.09% | 15.3만 |
|---|
| 2025.11.19 | ₩75,586 | ₩76,254 | ₩75,493 | ₩76,000 | +0.55% | 6.4천 |
|---|
| 2025.11.18 | ₩75,933 | ₩76,441 | ₩75,493 | ₩75,907 | -0.04% | 4.3천 |
|---|
| 2025.11.17 | ₩77,229 | ₩77,790 | ₩76,147 | ₩76,668 | -0.73% | 7.6천 |
|---|
| 2025.11.14 | ₩77,202 | ₩78,391 | ₩77,082 | ₩77,109 | -0.12% | 1만 |
|---|
| 2025.11.13 | ₩80,288 | ₩80,742 | ₩78,498 | ₩78,565 | -2.15% | 5.8천 |
|---|
| 2025.11.12 | ₩81,623 | ₩81,623 | ₩80,488 | ₩80,488 | -1.39% | 1.5만 |
|---|
| 2025.11.11 | ₩81,102 | ₩81,476 | ₩80,648 | ₩81,049 | -0.07% | 9.4천 |
|---|
| 2025.11.10 | ₩80,862 | ₩81,249 | ₩80,475 | ₩81,249 | +0.48% | 6.6천 |
|---|
| 2025.11.07 | ₩77,429 | ₩79,847 | ₩77,429 | ₩79,847 | +3.12% | 6.7천 |
|---|
| 2025.11.06 | ₩79,740 | ₩79,740 | ₩77,563 | ₩77,563 | -2.73% | 2.4만 |
|---|
| 2025.11.05 | ₩79,166 | ₩80,087 | ₩78,792 | ₩79,673 | +0.64% | 9.4천 |
|---|
| 2025.11.04 | ₩79,206 | ₩79,820 | ₩79,032 | ₩79,059 | -0.19% | 8.4천 |
|---|
| 2025.11.03 | ₩81,116 | ₩81,116 | ₩80,007 | ₩80,835 | -0.35% | 2만 |
|---|
| 2025.10.31 | ₩80,956 | ₩80,956 | ₩79,713 | ₩80,074 | -1.09% | 1.2만 |
|---|
| 2025.10.30 | ₩79,486 | ₩80,034 | ₩78,685 | ₩78,685 | -1.01% | 2만 |
|---|
| 2025.10.29 | ₩83,039 | ₩83,213 | ₩81,757 | ₩82,158 | -1.06% | 4.6천 |
|---|
| 2025.10.28 | ₩82,398 | ₩83,026 | ₩82,305 | ₩82,852 | +0.55% | 1.8만 |
|---|
| 2025.10.27 | ₩82,118 | ₩82,305 | ₩81,971 | ₩81,971 | -0.18% | 6.5천 |
|---|
| 2025.10.24 | ₩80,769 | ₩81,343 | ₩80,715 | ₩80,715 | -0.07% | 4.1천 |
|---|
| 2025.10.23 | ₩78,965 | ₩80,034 | ₩78,818 | ₩79,940 | +1.23% | 5.6천 |
|---|
| 2025.10.22 | ₩79,259 | ₩79,259 | ₩77,977 | ₩78,685 | -0.72% | 7.9천 |
|---|
| 2025.10.21 | ₩79,393 | ₩79,900 | ₩79,393 | ₩79,780 | +0.49% | 2.8천 |
|---|
| 2025.10.20 | ₩78,204 | ₩79,780 | ₩78,204 | ₩79,566 | +1.74% | 2.6만 |
|---|
| 2025.10.17 | ₩77,416 | ₩78,044 | ₩77,282 | ₩77,616 | +0.26% | 8.1천 |
|---|
| 2025.10.16 | ₩78,765 | ₩79,099 | ₩77,469 | ₩77,843 | -1.17% | 5.4천 |
|---|
| 2025.10.15 | ₩79,366 | ₩79,647 | ₩78,044 | ₩78,351 | -1.28% | 6.9천 |
|---|
| 2025.10.14 | ₩76,561 | ₩78,845 | ₩76,361 | ₩78,391 | +2.39% | 8.8천 |
|---|
| 2025.10.13 | ₩78,164 | ₩78,672 | ₩78,164 | ₩78,284 | +0.15% | 7.9천 |
|---|
| 2025.10.10 | ₩80,395 | ₩80,582 | ₩76,615 | ₩76,615 | -4.70% | 8.8천 |
|---|