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 | ₩75,081 | ₩76,470 | ₩75,081 | ₩76,470 | +1.85% | 3.2천 |
| 2026.10.08 | ₩73,853 | ₩74,708 | ₩73,853 | ₩74,708 | +1.16% | 3.8천 |
| 2026.10.07 | ₩73,319 | ₩74,094 | ₩73,319 | ₩74,094 | +1.06% | 900 |
| 2026.10.06 | ₩73,867 | ₩73,867 | ₩73,867 | ₩73,867 | 0.00% | 400 |
| 2026.10.05 | ₩72,425 | ₩73,813 | ₩72,425 | ₩73,480 | +1.46% | 3.1천 |
| 2026.10.02 | ₩72,158 | ₩72,332 | ₩72,065 | ₩72,185 | +0.04% | 2.2천 |
| 2026.10.01 | ₩72,465 | ₩72,572 | ₩72,118 | ₩72,265 | -0.28% | 7.1천 |
| 2026.09.30 | ₩72,345 | ₩72,879 | ₩72,345 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,358 |
| +0.02% |
| 4.7천 |
| 2026.09.29 | ₩72,065 | ₩72,065 | ₩71,891 | ₩72,051 | -0.02% | 900 |
|---|
| 2026.09.28 | ₩72,145 | ₩72,505 | ₩71,958 | ₩72,078 | -0.09% | 4.3천 |
|---|
| 2026.09.25 | ₩72,559 | ₩73,173 | ₩72,545 | ₩72,759 | +0.28% | 1.1천 |
|---|
| 2026.09.24 | ₩72,946 | ₩72,946 | ₩72,412 | ₩72,759 | -0.26% | 6.7천 |
|---|
| 2026.09.23 | ₩74,120 | ₩74,120 | ₩73,373 | ₩73,373 | -1.01% | 4.9천 |
|---|
| 2026.09.22 | ₩75,989 | ₩75,989 | ₩75,428 | ₩75,428 | -0.74% | 2.5천 |
|---|
| 2026.09.21 | ₩75,282 | ₩75,589 | ₩75,228 | ₩75,388 | +0.14% | 2.5천 |
|---|
| 2026.09.18 | ₩74,521 | ₩74,521 | ₩74,521 | ₩74,521 | 0.00% | 400 |
|---|
| 2026.09.17 | ₩74,668 | ₩74,668 | ₩74,094 | ₩74,094 | -0.77% | 2.8천 |
|---|
| 2026.09.16 | ₩74,094 | ₩74,414 | ₩73,373 | ₩73,573 | -0.70% | 4.1천 |
|---|
| 2026.09.15 | ₩75,415 | ₩75,415 | ₩74,000 | ₩74,027 | -1.84% | 2.6천 |
|---|
| 2026.09.14 | ₩74,467 | ₩76,163 | ₩74,467 | ₩75,682 | +1.63% | 9.1천 |
|---|
| 2026.09.11 | ₩74,881 | ₩75,161 | ₩74,881 | ₩75,041 | +0.21% | 3.1천 |
|---|
| 2026.09.10 | ₩74,027 | ₩74,160 | ₩74,027 | ₩74,160 | +0.18% | 1.1천 |
|---|
| 2026.09.09 | ₩74,641 | ₩74,641 | ₩74,414 | ₩74,427 | -0.29% | 1.8천 |
|---|
| 2026.09.08 | ₩75,535 | ₩75,989 | ₩75,348 | ₩75,909 | +0.49% | 3.8천 |
|---|
| 2026.09.04 | ₩76,603 | ₩76,950 | ₩76,603 | ₩76,830 | +0.30% | 1.2천 |
|---|
| 2026.09.03 | ₩77,097 | ₩77,124 | ₩77,003 | ₩77,017 | -0.10% | 1.1천 |
|---|
| 2026.09.02 | ₩76,189 | ₩76,857 | ₩76,189 | ₩76,857 | +0.88% | 1.3천 |
|---|
| 2026.09.01 | ₩76,389 | ₩76,483 | ₩76,203 | ₩76,296 | -0.12% | 1.4천 |
|---|
| 2026.08.31 | ₩77,764 | ₩77,764 | ₩77,297 | ₩77,417 | -0.45% | 5.6천 |
|---|
| 2026.08.28 | ₩79,606 | ₩79,606 | ₩79,473 | ₩79,526 | -0.10% | 2.7천 |
|---|
| 2026.08.27 | ₩78,338 | ₩78,552 | ₩77,884 | ₩78,058 | -0.36% | 1.6만 |
|---|
| 2026.08.26 | ₩79,179 | ₩79,179 | ₩78,819 | ₩78,859 | -0.40% | 2.2천 |
|---|
| 2026.08.25 | ₩79,526 | ₩79,686 | ₩79,393 | ₩79,673 | +0.18% | 3.3천 |
|---|
| 2026.08.24 | ₩79,246 | ₩79,513 | ₩79,179 | ₩79,513 | +0.34% | 4.9천 |
|---|
| 2026.08.21 | ₩79,126 | ₩79,126 | ₩78,458 | ₩78,512 | -0.78% | 4.4천 |
|---|
| 2026.08.20 | ₩78,792 | ₩79,326 | ₩78,765 | ₩79,259 | +0.59% | 2.2천 |
|---|
| 2026.08.19 | ₩79,486 | ₩80,220 | ₩79,419 | ₩80,220 | +0.92% | 1.2천 |
|---|
| 2026.08.18 | ₩78,525 | ₩78,525 | ₩77,791 | ₩77,831 | -0.88% | 3.9천 |
|---|
| 2026.08.17 | ₩79,313 | ₩79,313 | ₩78,045 | ₩78,045 | -1.60% | 1.8천 |
|---|
| 2026.08.14 | ₩79,593 | ₩79,593 | ₩79,192 | ₩79,233 | -0.45% | 3.9천 |
|---|
| 2026.08.13 | ₩79,820 | ₩80,073 | ₩79,219 | ₩79,553 | -0.33% | 7천 |
|---|
| 2026.08.12 | ₩80,994 | ₩80,994 | ₩79,967 | ₩79,980 | -1.25% | 9.2천 |
|---|
| 2026.08.11 | ₩81,929 | ₩81,929 | ₩80,821 | ₩81,248 | -0.83% | 1.5만 |
|---|
| 2026.08.10 | ₩81,515 | ₩81,782 | ₩81,515 | ₩81,715 | +0.25% | 1.7천 |
|---|
| 2026.08.07 | ₩82,756 | ₩82,917 | ₩81,582 | ₩81,835 | -1.11% | 3천 |
|---|
| 2026.08.06 | ₩80,661 | ₩80,687 | ₩79,887 | ₩80,367 | -0.36% | 6.1천 |
|---|
| 2026.08.05 | ₩83,077 | ₩83,077 | ₩81,635 | ₩81,729 | -1.62% | 3.7천 |
|---|
| 2026.08.04 | ₩81,408 | ₩82,730 | ₩81,408 | ₩82,356 | +1.16% | 7.2천 |
|---|
| 2026.08.03 | ₩80,234 | ₩81,742 | ₩80,234 | ₩81,488 | +1.56% | 6.3천 |
|---|
| 2026.07.31 | ₩78,605 | ₩79,406 | ₩78,472 | ₩79,406 | +1.02% | 6.5천 |
|---|
| 2026.07.30 | ₩75,161 | ₩76,269 | ₩75,161 | ₩76,176 | +1.35% | 1.1만 |
|---|
| 2026.07.29 | ₩76,002 | ₩76,723 | ₩75,722 | ₩75,722 | -0.37% | 4천 |
|---|
| 2026.07.28 | ₩75,388 | ₩76,229 | ₩75,388 | ₩76,229 | +1.12% | 5.1천 |
|---|
| 2026.07.27 | ₩73,867 | ₩75,242 | ₩73,867 | ₩75,242 | +1.86% | 4.9천 |
|---|
| 2026.07.24 | ₩72,612 | ₩73,506 | ₩72,612 | ₩73,079 | +0.64% | 4.1천 |
|---|
| 2026.07.23 | ₩72,732 | ₩73,133 | ₩72,479 | ₩72,986 | +0.35% | 2.1만 |
|---|
| 2026.07.22 | ₩75,976 | ₩75,976 | ₩75,068 | ₩75,242 | -0.97% | 1.7만 |
|---|
| 2026.07.21 | ₩76,737 | ₩76,737 | ₩76,536 | ₩76,550 | -0.24% | 6.7천 |
|---|
| 2026.07.20 | ₩77,230 | ₩78,165 | ₩77,230 | ₩77,564 | +0.43% | 6.4천 |
|---|
| 2026.07.17 | ₩76,523 | ₩77,217 | ₩76,523 | ₩76,843 | +0.42% | 5.5천 |
|---|
| 2026.07.16 | ₩78,805 | ₩79,072 | ₩77,698 | ₩78,058 | -0.95% | 2.2만 |
|---|
| 2026.07.15 | ₩78,672 | ₩78,672 | ₩78,231 | ₩78,285 | -0.49% | 1.1만 |
|---|
| 2026.07.14 | ₩75,909 | ₩76,510 | ₩75,909 | ₩76,510 | +0.79% | 3.6천 |
|---|
| 2026.07.13 | ₩76,430 | ₩76,950 | ₩76,069 | ₩76,149 | -0.37% | 4.3천 |
|---|
| 2026.07.10 | ₩77,457 | ₩77,537 | ₩76,510 | ₩76,590 | -1.12% | 3.4만 |
|---|
| 2026.07.09 | ₩75,989 | ₩76,483 | ₩75,976 | ₩76,470 | +0.63% | 1.5천 |
|---|
| 2026.07.08 | ₩75,135 | ₩75,215 | ₩74,040 | ₩75,215 | +0.11% | 2천 |
|---|
| 2026.07.07 | ₩75,081 | ₩75,081 | ₩74,748 | ₩74,881 | -0.27% | 3.5천 |
|---|
| 2026.07.06 | ₩74,748 | ₩75,388 | ₩74,721 | ₩75,202 | +0.61% | 1.8천 |
|---|
| 2026.07.02 | ₩74,534 | ₩74,681 | ₩74,467 | ₩74,561 | +0.04% | 1.4천 |
|---|
| 2026.07.01 | ₩72,652 | ₩74,748 | ₩72,652 | ₩74,361 | +2.35% | 5.8천 |
|---|
| 2026.06.30 | ₩72,545 | ₩72,639 | ₩72,225 | ₩72,625 | +0.11% | 2.6천 |
|---|
| 2026.06.29 | ₩73,213 | ₩73,907 | ₩73,012 | ₩73,199 | -0.02% | 4.5천 |
|---|
| 2026.06.26 | ₩70,904 | ₩72,479 | ₩70,904 | ₩72,479 | +2.22% | 5.1천 |
|---|
| 2026.06.25 | ₩72,398 | ₩72,719 | ₩71,331 | ₩71,331 | -1.47% | 2.8천 |
|---|
| 2026.06.24 | ₩73,213 | ₩74,267 | ₩73,213 | ₩73,400 | +0.26% | 6.1천 |
|---|
| 2026.06.23 | ₩71,851 | ₩72,305 | ₩71,851 | ₩72,198 | +0.48% | 4.1천 |
|---|
| 2026.06.22 | ₩73,480 | ₩73,480 | ₩71,371 | ₩71,491 | -2.71% | 7.2천 |
|---|
| 2026.06.18 | ₩72,972 | ₩73,947 | ₩72,972 | ₩73,920 | +1.30% | 3.2천 |
|---|
| 2026.06.17 | ₩73,653 | ₩74,227 | ₩72,398 | ₩72,398 | -1.70% | 2.5천 |
|---|
| 2026.06.16 | ₩73,920 | ₩74,681 | ₩73,920 | ₩74,094 | +0.23% | 3.5천 |
|---|
| 2026.06.15 | ₩73,974 | ₩74,801 | ₩73,787 | ₩74,040 | +0.09% | 5.2천 |
|---|
| 2026.06.12 | ₩73,106 | ₩73,106 | ₩71,838 | ₩72,545 | -0.77% | 5.3천 |
|---|
| 2026.06.11 | ₩71,531 | ₩72,772 | ₩71,184 | ₩72,772 | +1.74% | 8.5천 |
|---|
| 2026.06.10 | ₩72,185 | ₩72,986 | ₩71,304 | ₩71,304 | -1.22% | 5.9천 |
|---|
| 2026.06.09 | ₩73,493 | ₩73,493 | ₩71,798 | ₩73,133 | -0.49% | 9.1천 |
|---|
| 2026.06.08 | ₩72,639 | ₩72,906 | ₩72,278 | ₩72,278 | -0.50% | 3.8천 |
|---|
| 2026.06.05 | ₩74,040 | ₩74,614 | ₩72,612 | ₩72,612 | -1.93% | 3.4천 |
|---|
| 2026.06.04 | ₩74,240 | ₩74,908 | ₩74,240 | ₩74,454 | +0.29% | 5.7천 |
|---|
| 2026.06.03 | ₩75,001 | ₩75,001 | ₩73,333 | ₩73,880 | -1.49% | 6.5천 |
|---|
| 2026.06.02 | ₩75,468 | ₩76,229 | ₩75,468 | ₩75,482 | +0.02% | 1.8만 |
|---|
| 2026.06.01 | ₩76,470 | ₩76,483 | ₩76,002 | ₩76,456 | -0.02% | 3.7천 |
|---|
| 2026.05.29 | ₩77,364 | ₩77,364 | ₩76,616 | ₩76,683 | -0.88% | 2.4만 |
|---|
| 2026.05.28 | ₩76,803 | ₩77,844 | ₩76,803 | ₩77,844 | +1.36% | 6.2천 |
|---|
| 2026.05.27 | ₩77,190 | ₩78,111 | ₩77,190 | ₩77,564 | +0.48% | 4.5천 |
|---|
| 2026.05.26 | ₩77,244 | ₩77,511 | ₩76,897 | ₩77,003 | -0.31% | 7.3천 |
|---|
| 2026.05.22 | ₩76,897 | ₩76,963 | ₩76,483 | ₩76,483 | -0.54% | 9.2천 |
|---|
| 2026.05.21 | ₩75,402 | ₩76,777 | ₩75,388 | ₩76,643 | +1.65% | 3.1천 |
|---|
| 2026.05.20 | ₩75,362 | ₩76,283 | ₩75,322 | ₩76,256 | +1.19% | 2.4천 |
|---|
| 2026.05.19 | ₩74,481 | ₩74,481 | ₩73,800 | ₩74,014 | -0.63% | 9천 |
|---|
| 2026.05.18 | ₩75,242 | ₩75,549 | ₩74,574 | ₩75,015 | -0.30% | 1.4만 |
|---|
| 2026.05.15 | ₩75,202 | ₩75,268 | ₩74,641 | ₩74,948 | -0.34% | 3.4천 |
|---|
| 2026.05.14 | ₩76,590 | ₩76,683 | ₩76,069 | ₩76,243 | -0.45% | 4.5천 |
|---|
| 2026.05.13 | ₩75,589 | ₩77,084 | ₩75,215 | ₩76,870 | +1.70% | 7.3천 |
|---|
| 2026.05.12 | ₩76,510 | ₩76,510 | ₩75,362 | ₩75,775 | -0.96% | 8.3천 |
|---|
| 2026.05.11 | ₩77,871 | ₩77,871 | ₩76,456 | ₩76,496 | -1.77% | 6.7천 |
|---|
| 2026.05.08 | ₩78,485 | ₩78,485 | ₩78,085 | ₩78,378 | -0.14% | 2만 |
|---|
| 2026.05.07 | ₩80,941 | ₩80,941 | ₩79,860 | ₩79,860 | -1.34% | 1.3만 |
|---|
| 2026.05.06 | ₩80,167 | ₩80,661 | ₩79,593 | ₩80,487 | +0.40% | 5.9천 |
|---|
| 2026.05.05 | ₩80,220 | ₩80,541 | ₩79,353 | ₩79,353 | -1.08% | 4.8천 |
|---|
| 2026.05.04 | ₩80,888 | ₩81,075 | ₩79,953 | ₩79,967 | -1.14% | 8.6천 |
|---|
| 2026.05.01 | ₩79,513 | ₩80,380 | ₩79,206 | ₩80,154 | +0.81% | 4.4천 |
|---|
| 2026.04.30 | ₩80,501 | ₩80,501 | ₩78,445 | ₩79,433 | -1.33% | 7.2천 |
|---|
| 2026.04.29 | ₩80,180 | ₩80,180 | ₩79,219 | ₩79,860 | -0.40% | 4.2천 |
|---|
| 2026.04.28 | ₩80,634 | ₩80,634 | ₩79,099 | ₩79,099 | -1.90% | 8.8천 |
|---|
| 2026.04.27 | ₩80,821 | ₩81,195 | ₩80,247 | ₩80,274 | -0.68% | 8.6천 |
|---|
| 2026.04.24 | ₩80,567 | ₩81,542 | ₩80,567 | ₩81,208 | +0.80% | 7.5천 |
|---|
| 2026.04.23 | ₩81,408 | ₩81,408 | ₩79,419 | ₩80,207 | -1.48% | 1.4만 |
|---|
| 2026.04.22 | ₩81,862 | ₩81,902 | ₩81,301 | ₩81,902 | +0.05% | 9.8천 |
|---|
| 2026.04.21 | ₩82,383 | ₩82,556 | ₩81,034 | ₩81,034 | -1.64% | 5.7천 |
|---|
| 2026.04.20 | ₩81,261 | ₩82,116 | ₩81,088 | ₩82,076 | +1.00% | 1.2만 |
|---|
| 2026.04.17 | ₩81,128 | ₩82,810 | ₩81,128 | ₩81,822 | +0.86% | 1.1만 |
|---|
| 2026.04.16 | ₩79,486 | ₩80,007 | ₩79,486 | ₩79,847 | +0.45% | 1.8만 |
|---|
| 2026.04.15 | ₩77,844 | ₩78,832 | ₩77,844 | ₩78,819 | +1.25% | 5.3천 |
|---|
| 2026.04.14 | ₩76,069 | ₩77,991 | ₩76,069 | ₩77,644 | +2.07% | 1.5만 |
|---|
| 2026.04.13 | ₩74,200 | ₩75,629 | ₩74,054 | ₩75,575 | +1.85% | 1.2만 |
|---|
| 2026.04.10 | ₩74,935 | ₩75,028 | ₩74,441 | ₩74,681 | -0.34% | 6.5천 |
|---|
| 2026.04.09 | ₩73,760 | ₩74,774 | ₩72,932 | ₩74,721 | +1.30% | 1만 |
|---|
| 2026.04.08 | ₩74,334 | ₩74,708 | ₩73,546 | ₩73,787 | -0.74% | 7.2천 |
|---|
| 2026.04.07 | ₩71,157 | ₩71,157 | ₩70,516 | ₩70,957 | -0.28% | 5.5천 |
|---|
| 2026.04.06 | ₩71,010 | ₩71,958 | ₩71,010 | ₩71,945 | +1.32% | 1.2만 |
|---|
| 2026.04.02 | ₩69,529 | ₩70,957 | ₩69,529 | ₩70,957 | +2.05% | 1.1천 |
|---|
| 2026.04.01 | ₩71,411 | ₩71,664 | ₩71,050 | ₩71,184 | -0.32% | 7.2천 |
|---|
| 2026.03.31 | ₩69,195 | ₩71,224 | ₩69,195 | ₩71,024 | +2.64% | 2.5천 |
|---|
| 2026.03.30 | ₩68,955 | ₩68,955 | ₩67,900 | ₩68,127 | -1.20% | 4.4천 |
|---|
| 2026.03.27 | ₩69,115 | ₩69,115 | ₩68,114 | ₩68,261 | -1.24% | 3.4천 |
|---|
| 2026.03.26 | ₩70,743 | ₩70,743 | ₩70,223 | ₩70,236 | -0.72% | 3.2천 |
|---|
| 2026.03.25 | ₩71,037 | ₩71,851 | ₩71,037 | ₩71,798 | +1.07% | 7.3천 |
|---|
| 2026.03.24 | ₩69,822 | ₩69,822 | ₩69,021 | ₩69,676 | -0.21% | 4.3천 |
|---|
| 2026.03.23 | ₩70,183 | ₩71,304 | ₩70,183 | ₩70,583 | +0.57% | 9.3천 |
|---|
| 2026.03.20 | ₩70,356 | ₩70,356 | ₩68,407 | ₩68,688 | -2.37% | 3.8천 |
|---|
| 2026.03.19 | ₩70,183 | ₩70,703 | ₩69,542 | ₩70,436 | +0.36% | 1.1만 |
|---|
| 2026.03.18 | ₩72,986 | ₩73,186 | ₩71,491 | ₩71,544 | -1.98% | 1.2만 |
|---|
| 2026.03.17 | ₩72,852 | ₩73,827 | ₩72,852 | ₩73,266 | +0.57% | 9.7천 |
|---|
| 2026.03.16 | ₩72,732 | ₩72,866 | ₩72,225 | ₩72,439 | -0.40% | 3.1천 |
|---|
| 2026.03.13 | ₩71,598 | ₩71,598 | ₩70,890 | ₩71,331 | -0.37% | 1만 |
|---|
| 2026.03.12 | ₩71,878 | ₩71,918 | ₩70,863 | ₩70,863 | -1.41% | 3.1천 |
|---|
| 2026.03.11 | ₩72,452 | ₩72,679 | ₩72,091 | ₩72,665 | +0.29% | 2.4천 |
|---|
| 2026.03.10 | ₩73,413 | ₩73,747 | ₩72,999 | ₩72,999 | -0.56% | 3.7천 |
|---|
| 2026.03.09 | ₩72,158 | ₩73,159 | ₩70,623 | ₩73,159 | +1.39% | 7.4천 |
|---|
| 2026.03.06 | ₩73,319 | ₩73,653 | ₩73,093 | ₩73,279 | -0.05% | 8.4천 |
|---|
| 2026.03.05 | ₩73,386 | ₩74,588 | ₩73,386 | ₩74,574 | +1.62% | 2.1만 |
|---|
| 2026.03.04 | ₩73,213 | ₩74,107 | ₩73,213 | ₩73,827 | +0.84% | 7.9천 |
|---|
| 2026.03.03 | ₩71,104 | ₩72,839 | ₩70,717 | ₩72,812 | +2.40% | 1.6만 |
|---|
| 2026.03.02 | ₩72,345 | ₩73,840 | ₩72,292 | ₩73,653 | +1.81% | 8.1천 |
|---|
| 2026.02.27 | ₩73,867 | ₩74,347 | ₩73,747 | ₩74,347 | +0.65% | 7.3천 |
|---|
| 2026.02.26 | ₩73,933 | ₩74,307 | ₩73,199 | ₩74,254 | +0.43% | 8천 |
|---|
| 2026.02.25 | ₩72,025 | ₩72,198 | ₩71,211 | ₩72,118 | +0.13% | 7.1천 |
|---|
| 2026.02.24 | ₩71,477 | ₩72,639 | ₩71,477 | ₩72,492 | +1.42% | 1.6만 |
|---|
| 2026.02.23 | ₩73,213 | ₩73,213 | ₩70,997 | ₩71,451 | -2.41% | 1.8만 |
|---|
| 2026.02.20 | ₩71,971 | ₩74,000 | ₩71,971 | ₩73,653 | +2.34% | 1.7만 |
|---|
| 2026.02.19 | ₩71,918 | ₩72,465 | ₩71,718 | ₩72,238 | +0.45% | 1.2만 |
|---|
| 2026.02.18 | ₩70,863 | ₩72,385 | ₩70,863 | ₩71,998 | +1.60% | 1.1만 |
|---|
| 2026.02.17 | ₩70,009 | ₩70,583 | ₩69,635 | ₩70,516 | +0.72% | 7천 |
|---|
| 2026.02.13 | ₩70,343 | ₩71,064 | ₩69,836 | ₩70,383 | +0.06% | 7천 |
|---|
| 2026.02.12 | ₩73,333 | ₩73,333 | ₩70,223 | ₩70,276 | -4.17% | 1만 |
|---|
| 2026.02.11 | ₩73,893 | ₩73,893 | ₩72,772 | ₩72,826 | -1.45% | 4.8천 |
|---|
| 2026.02.10 | ₩75,455 | ₩76,203 | ₩74,868 | ₩74,868 | -0.78% | 5.1천 |
|---|
| 2026.02.09 | ₩75,015 | ₩75,775 | ₩75,015 | ₩75,495 | +0.64% | 7천 |
|---|
| 2026.02.06 | ₩73,987 | ₩75,495 | ₩73,933 | ₩75,348 | +1.84% | 1.6만 |
|---|
| 2026.02.05 | ₩75,535 | ₩75,856 | ₩74,307 | ₩74,734 | -1.06% | 4.9만 |
|---|
| 2026.02.04 | ₩79,046 | ₩79,112 | ₩75,722 | ₩76,817 | -2.82% | 1.5만 |
|---|
| 2026.02.03 | ₩80,554 | ₩80,554 | ₩78,191 | ₩79,019 | -1.91% | 1.1만 |
|---|
| 2026.02.02 | ₩78,845 | ₩80,888 | ₩78,845 | ₩80,314 | +1.86% | 1.5만 |
|---|
| 2026.01.30 | ₩80,848 | ₩80,848 | ₩79,486 | ₩79,486 | -1.68% | 8.3만 |
|---|
| 2026.01.29 | ₩82,596 | ₩82,596 | ₩80,914 | ₩81,515 | -1.31% | 7.3천 |
|---|
| 2026.01.28 | ₩83,130 | ₩83,130 | ₩82,356 | ₩82,383 | -0.90% | 7.9천 |
|---|
| 2026.01.27 | ₩83,490 | ₩83,611 | ₩82,463 | ₩83,250 | -0.29% | 6천 |
|---|
| 2026.01.26 | ₩83,103 | ₩83,531 | ₩82,890 | ₩83,023 | -0.10% | 7.4천 |
|---|
| 2026.01.23 | ₩83,397 | ₩83,397 | ₩83,010 | ₩83,103 | -0.35% | 9.4천 |
|---|
| 2026.01.22 | ₩83,557 | ₩84,612 | ₩83,557 | ₩83,797 | +0.29% | 8.9천 |
|---|
| 2026.01.21 | ₩81,955 | ₩82,289 | ₩81,208 | ₩82,289 | +0.41% | 4천 |
|---|
| 2026.01.20 | ₩81,408 | ₩82,222 | ₩80,861 | ₩81,155 | -0.31% | 6.4천 |
|---|
| 2026.01.16 | ₩84,865 | ₩84,865 | ₩83,264 | ₩83,357 | -1.78% | 4.4만 |
|---|
| 2026.01.15 | ₩84,091 | ₩84,919 | ₩83,838 | ₩84,585 | +0.59% | 1.2만 |
|---|
| 2026.01.14 | ₩84,411 | ₩84,411 | ₩83,384 | ₩83,477 | -1.11% | 4천 |
|---|
| 2026.01.13 | ₩85,039 | ₩85,039 | ₩83,931 | ₩84,505 | -0.63% | 3.7천 |
|---|
| 2026.01.12 | ₩83,944 | ₩85,346 | ₩83,944 | ₩84,999 | +1.26% | 1.4만 |
|---|
| 2026.01.09 | ₩83,317 | ₩83,771 | ₩82,556 | ₩83,731 | +0.50% | 9.7천 |
|---|
| 2026.01.08 | ₩82,102 | ₩83,757 | ₩82,102 | ₩83,571 | +1.79% | 1.1만 |
|---|
| 2026.01.07 | ₩82,756 | ₩83,117 | ₩82,276 | ₩82,289 | -0.56% | 9.4천 |
|---|
| 2026.01.06 | ₩81,181 | ₩82,943 | ₩81,181 | ₩82,770 | +1.96% | 1.3만 |
|---|
| 2026.01.05 | ₩80,060 | ₩81,622 | ₩80,060 | ₩81,341 | +1.60% | 2.2만 |
|---|
| 2026.01.02 | ₩80,100 | ₩80,100 | ₩79,313 | ₩79,713 | -0.48% | 9.8천 |
|---|
| 2025.12.31 | ₩79,259 | ₩79,433 | ₩79,072 | ₩79,072 | -0.24% | 2만 |
|---|
| 2025.12.30 | ₩80,180 | ₩80,180 | ₩79,486 | ₩79,620 | -0.70% | 5.2천 |
|---|
| 2025.12.29 | ₩79,740 | ₩80,140 | ₩79,740 | ₩80,140 | +0.50% | 6.5천 |
|---|
| 2025.12.26 | ₩79,927 | ₩80,287 | ₩79,927 | ₩80,194 | +0.33% | 6.5천 |
|---|
| 2025.12.24 | ₩79,486 | ₩79,740 | ₩79,486 | ₩79,686 | +0.25% | 2.3천 |
|---|
| 2025.12.23 | ₩79,446 | ₩79,646 | ₩78,859 | ₩79,540 | +0.12% | 13.7만 |
|---|
| 2025.12.22 | ₩80,020 | ₩80,020 | ₩79,553 | ₩79,646 | -0.47% | 1.6만 |
|---|
| 2025.12.19 | ₩79,580 | ₩80,167 | ₩79,566 | ₩79,660 | +0.10% | 7천 |
|---|
| 2025.12.18 | ₩79,913 | ₩80,247 | ₩79,112 | ₩79,139 | -0.97% | 7천 |
|---|
| 2025.12.17 | ₩79,419 | ₩79,419 | ₩78,085 | ₩78,125 | -1.63% | 4.9천 |
|---|
| 2025.12.16 | ₩78,979 | ₩79,179 | ₩78,672 | ₩79,046 | +0.08% | 5.9천 |
|---|
| 2025.12.15 | ₩79,459 | ₩79,540 | ₩78,819 | ₩78,819 | -0.81% | 2.1천 |
|---|
| 2025.12.12 | ₩80,647 | ₩80,647 | ₩80,380 | ₩80,434 | -0.26% | 1.4천 |
|---|
| 2025.12.11 | ₩80,554 | ₩81,221 | ₩80,554 | ₩81,008 | +0.56% | 6.4천 |
|---|
| 2025.12.10 | ₩81,221 | ₩81,795 | ₩80,834 | ₩81,208 | -0.02% | 1.7만 |
|---|
| 2025.12.09 | ₩80,327 | ₩80,821 | ₩80,327 | ₩80,821 | +0.61% | 7.7천 |
|---|
| 2025.12.08 | ₩80,567 | ₩80,567 | ₩80,167 | ₩80,167 | -0.50% | 3.9천 |
|---|
| 2025.12.05 | ₩80,167 | ₩80,594 | ₩79,927 | ₩79,927 | -0.30% | 3.5천 |
|---|
| 2025.12.04 | ₩79,379 | ₩79,793 | ₩79,379 | ₩79,793 | +0.52% | 1.8천 |
|---|
| 2025.12.03 | ₩79,793 | ₩80,581 | ₩79,793 | ₩80,327 | +0.67% | 1.8천 |
|---|
| 2025.12.02 | ₩80,340 | ₩80,340 | ₩79,713 | ₩80,073 | -0.33% | 3.4만 |
|---|
| 2025.12.01 | ₩79,086 | ₩80,647 | ₩79,086 | ₩80,247 | +1.47% | 3.9천 |
|---|
| 2025.11.28 | ₩79,313 | ₩79,673 | ₩79,313 | ₩79,540 | +0.29% | 2.3천 |
|---|
| 2025.11.26 | ₩78,805 | ₩79,526 | ₩78,805 | ₩78,939 | +0.17% | 1.3만 |
|---|
| 2025.11.25 | ₩77,070 | ₩78,418 | ₩77,070 | ₩78,378 | +1.70% | 6.3천 |
|---|
| 2025.11.24 | ₩76,923 | ₩77,030 | ₩76,683 | ₩76,963 | +0.05% | 3.5천 |
|---|
| 2025.11.21 | ₩74,267 | ₩76,029 | ₩74,120 | ₩75,522 | +1.69% | 1.2만 |
|---|
| 2025.11.20 | ₩77,270 | ₩77,270 | ₩73,960 | ₩74,107 | -4.09% | 15.3만 |
|---|
| 2025.11.19 | ₩75,535 | ₩76,203 | ₩75,442 | ₩75,949 | +0.55% | 6.4천 |
|---|
| 2025.11.18 | ₩75,882 | ₩76,389 | ₩75,442 | ₩75,856 | -0.04% | 4.3천 |
|---|
| 2025.11.17 | ₩77,177 | ₩77,738 | ₩76,096 | ₩76,616 | -0.73% | 7.6천 |
|---|
| 2025.11.14 | ₩77,150 | ₩78,338 | ₩77,030 | ₩77,057 | -0.12% | 1만 |
|---|
| 2025.11.13 | ₩80,234 | ₩80,687 | ₩78,445 | ₩78,512 | -2.15% | 5.8천 |
|---|
| 2025.11.12 | ₩81,568 | ₩81,568 | ₩80,434 | ₩80,434 | -1.39% | 1.5만 |
|---|
| 2025.11.11 | ₩81,048 | ₩81,422 | ₩80,594 | ₩80,994 | -0.07% | 9.4천 |
|---|
| 2025.11.10 | ₩80,808 | ₩81,195 | ₩80,420 | ₩81,195 | +0.48% | 6.6천 |
|---|
| 2025.11.07 | ₩77,377 | ₩79,793 | ₩77,377 | ₩79,793 | +3.12% | 6.7천 |
|---|
| 2025.11.06 | ₩79,686 | ₩79,686 | ₩77,511 | ₩77,511 | -2.73% | 2.4만 |
|---|
| 2025.11.05 | ₩79,112 | ₩80,033 | ₩78,739 | ₩79,620 | +0.64% | 9.4천 |
|---|
| 2025.11.04 | ₩79,152 | ₩79,766 | ₩78,979 | ₩79,006 | -0.19% | 8.4천 |
|---|
| 2025.11.03 | ₩81,061 | ₩81,061 | ₩79,953 | ₩80,781 | -0.35% | 2만 |
|---|
| 2025.10.31 | ₩80,901 | ₩80,901 | ₩79,660 | ₩80,020 | -1.09% | 1.2만 |
|---|
| 2025.10.30 | ₩79,433 | ₩79,980 | ₩78,632 | ₩78,632 | -1.01% | 2만 |
|---|
| 2025.10.29 | ₩82,983 | ₩83,157 | ₩81,702 | ₩82,102 | -1.06% | 4.6천 |
|---|
| 2025.10.28 | ₩82,343 | ₩82,970 | ₩82,249 | ₩82,796 | +0.55% | 1.8만 |
|---|
| 2025.10.27 | ₩82,062 | ₩82,249 | ₩81,915 | ₩81,915 | -0.18% | 6.5천 |
|---|
| 2025.10.24 | ₩80,714 | ₩81,288 | ₩80,661 | ₩80,661 | -0.07% | 4.1천 |
|---|
| 2025.10.23 | ₩78,912 | ₩79,980 | ₩78,765 | ₩79,887 | +1.23% | 5.6천 |
|---|
| 2025.10.22 | ₩79,206 | ₩79,206 | ₩77,924 | ₩78,632 | -0.72% | 7.9천 |
|---|
| 2025.10.21 | ₩79,339 | ₩79,847 | ₩79,339 | ₩79,726 | +0.49% | 2.8천 |
|---|
| 2025.10.20 | ₩78,151 | ₩79,726 | ₩78,151 | ₩79,513 | +1.74% | 2.6만 |
|---|
| 2025.10.17 | ₩77,364 | ₩77,991 | ₩77,230 | ₩77,564 | +0.26% | 8.1천 |
|---|
| 2025.10.16 | ₩78,712 | ₩79,046 | ₩77,417 | ₩77,791 | -1.17% | 5.4천 |
|---|
| 2025.10.15 | ₩79,313 | ₩79,593 | ₩77,991 | ₩78,298 | -1.28% | 6.9천 |
|---|
| 2025.10.14 | ₩76,510 | ₩78,792 | ₩76,309 | ₩78,338 | +2.39% | 8.8천 |
|---|
| 2025.10.13 | ₩78,111 | ₩78,619 | ₩78,111 | ₩78,231 | +0.15% | 7.9천 |
|---|
| 2025.10.10 | ₩80,340 | ₩80,527 | ₩76,563 | ₩76,563 | -4.70% | 8.8천 |
|---|