시장 데이터를 불러오는 중
전체 종목
ProShares Pet Care ETF 과거 주가
ProShares Pet Care ETF · PAWZ · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ProShares Pet Care ETF · PAWZ · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩64,752 | ₩64,779 | ₩64,658 | ₩64,779 | +0.04% | 700 |
| 2026.10.08 | ₩63,532 | ₩64,377 | ₩63,518 | ₩64,377 | +1.33% | 900 |
| 2026.10.07 | ₩63,465 | ₩63,532 | ₩63,398 | ₩63,505 | +0.06% | 2.5천 |
| 2026.10.06 | ₩63,317 | ₩63,358 | ₩63,197 | ₩63,317 | 0.00% | 1천 |
| 2026.10.05 | ₩62,714 | ₩62,808 | ₩62,714 | ₩62,808 | +0.15% | 1천 |
| 2026.10.02 | ₩62,861 | ₩62,861 | ₩62,700 | ₩62,700 | -0.26% | 400 |
| 2026.10.01 | ₩62,473 | ₩62,580 | ₩62,258 | ₩62,258 | -0.34% | 1.4천 |
| 2026.09.30 | ₩63,290 | ₩63,290 | ₩62,875 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,009 |
| -0.44% |
| 700 |
| 2026.09.29 | ₩63,331 | ₩63,451 | ₩63,156 | ₩63,451 | +0.19% | 600 |
|---|
| 2026.09.28 | ₩62,995 | ₩63,559 | ₩62,995 | ₩63,559 | +0.89% | 6.8천 |
|---|
| 2026.09.25 | ₩63,116 | ₩63,156 | ₩63,116 | ₩63,156 | +0.06% | 600 |
|---|
| 2026.09.24 | ₩63,961 | ₩63,961 | ₩62,969 | ₩62,969 | -1.55% | 900 |
|---|
| 2026.09.23 | ₩64,363 | ₩64,363 | ₩63,787 | ₩63,827 | -0.83% | 5.1천 |
|---|
| 2026.09.22 | ₩65,423 | ₩65,423 | ₩65,060 | ₩65,128 | -0.45% | 700 |
|---|
| 2026.09.21 | ₩65,248 | ₩65,436 | ₩65,235 | ₩65,302 | +0.08% | 900 |
|---|
| 2026.09.18 | ₩65,114 | ₩65,262 | ₩65,074 | ₩65,074 | -0.06% | 700 |
|---|
| 2026.09.17 | ₩65,704 | ₩65,838 | ₩65,704 | ₩65,731 | +0.04% | 1.1천 |
|---|
| 2026.09.16 | ₩65,610 | ₩65,610 | ₩65,610 | ₩65,610 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩65,664 | ₩65,905 | ₩65,476 | ₩65,476 | -0.29% | 1.3만 |
|---|
| 2026.09.14 | ₩66,254 | ₩66,254 | ₩66,214 | ₩66,214 | -0.06% | 400 |
|---|
| 2026.09.11 | ₩65,248 | ₩65,476 | ₩65,248 | ₩65,396 | +0.23% | 500 |
|---|
| 2026.09.10 | ₩65,597 | ₩65,624 | ₩65,597 | ₩65,624 | +0.04% | 700 |
|---|
| 2026.09.09 | ₩67,139 | ₩67,139 | ₩66,080 | ₩66,080 | -1.58% | 1.5천 |
|---|
| 2026.09.08 | ₩68,842 | ₩68,842 | ₩67,809 | ₩67,809 | -1.50% | 800 |
|---|
| 2026.09.04 | ₩69,365 | ₩69,392 | ₩69,244 | ₩69,244 | -0.17% | 2천 |
|---|
| 2026.09.03 | ₩69,472 | ₩69,472 | ₩69,472 | ₩69,472 | 0.00% | 200 |
|---|
| 2026.09.02 | ₩69,660 | ₩69,660 | ₩69,660 | ₩69,660 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩69,499 | ₩69,499 | ₩69,499 | ₩69,499 | 0.00% | 400 |
|---|
| 2026.08.31 | ₩69,941 | ₩69,941 | ₩69,941 | ₩69,941 | 0.00% | 300 |
|---|
| 2026.08.28 | ₩70,290 | ₩70,290 | ₩70,129 | ₩70,129 | -0.23% | 500 |
|---|
| 2026.08.27 | ₩70,451 | ₩70,451 | ₩69,754 | ₩69,807 | -0.91% | 1만 |
|---|
| 2026.08.26 | ₩71,162 | ₩71,162 | ₩70,907 | ₩70,907 | -0.36% | 600 |
|---|
| 2026.08.25 | ₩71,390 | ₩71,725 | ₩71,390 | ₩71,725 | +0.47% | 1.8천 |
|---|
| 2026.08.24 | ₩71,108 | ₩71,765 | ₩71,108 | ₩71,765 | +0.92% | 1.6천 |
|---|
| 2026.08.21 | ₩71,296 | ₩71,296 | ₩71,296 | ₩71,296 | 0.00% | 600 |
|---|
| 2026.08.20 | ₩71,108 | ₩71,108 | ₩70,692 | ₩70,692 | -0.58% | 1.4천 |
|---|
| 2026.08.19 | ₩69,633 | ₩71,805 | ₩69,633 | ₩71,805 | +3.12% | 1.8천 |
|---|
| 2026.08.18 | ₩68,802 | ₩70,035 | ₩68,802 | ₩69,807 | +1.46% | 1.6천 |
|---|
| 2026.08.17 | ₩68,802 | ₩69,110 | ₩68,748 | ₩68,909 | +0.16% | 2.9천 |
|---|
| 2026.08.14 | ₩70,049 | ₩70,049 | ₩69,727 | ₩69,740 | -0.44% | 3.6천 |
|---|
| 2026.08.13 | ₩69,418 | ₩69,740 | ₩69,418 | ₩69,713 | +0.42% | 3.2천 |
|---|
| 2026.08.12 | ₩69,244 | ₩69,526 | ₩69,244 | ₩69,526 | +0.41% | 700 |
|---|
| 2026.08.11 | ₩70,303 | ₩70,303 | ₩69,995 | ₩70,303 | 0.00% | 1.3천 |
|---|
| 2026.08.10 | ₩69,378 | ₩69,378 | ₩69,177 | ₩69,177 | -0.29% | 1천 |
|---|
| 2026.08.07 | ₩69,767 | ₩69,941 | ₩69,325 | ₩69,325 | -0.63% | 1.6천 |
|---|
| 2026.08.06 | ₩70,357 | ₩70,357 | ₩69,834 | ₩69,834 | -0.74% | 1천 |
|---|
| 2026.08.05 | ₩69,888 | ₩69,928 | ₩69,660 | ₩69,901 | +0.02% | 2.4천 |
|---|
| 2026.08.04 | ₩68,788 | ₩69,043 | ₩68,788 | ₩69,016 | +0.33% | 900 |
|---|
| 2026.08.03 | ₩68,332 | ₩68,667 | ₩68,051 | ₩68,091 | -0.35% | 1.7천 |
|---|
| 2026.07.31 | ₩67,850 | ₩67,850 | ₩67,528 | ₩67,595 | -0.38% | 1.1천 |
|---|
| 2026.07.30 | ₩68,466 | ₩68,466 | ₩67,608 | ₩67,930 | -0.78% | 3천 |
|---|
| 2026.07.29 | ₩68,466 | ₩68,882 | ₩68,171 | ₩68,560 | +0.14% | 4.3천 |
|---|
| 2026.07.28 | ₩67,353 | ₩68,587 | ₩67,353 | ₩68,386 | +1.53% | 900 |
|---|
| 2026.07.27 | ₩65,852 | ₩66,911 | ₩65,852 | ₩66,898 | +1.59% | 1.8천 |
|---|
| 2026.07.24 | ₩65,785 | ₩65,785 | ₩65,449 | ₩65,570 | -0.33% | 5.9천 |
|---|
| 2026.07.23 | ₩65,168 | ₩65,168 | ₩64,645 | ₩64,645 | -0.80% | 1.8천 |
|---|
| 2026.07.22 | ₩67,085 | ₩67,085 | ₩66,160 | ₩66,160 | -1.38% | 1.1천 |
|---|
| 2026.07.21 | ₩66,455 | ₩66,455 | ₩66,455 | ₩66,455 | 0.00% | 500 |
|---|
| 2026.07.20 | ₩66,227 | ₩66,468 | ₩66,187 | ₩66,468 | +0.36% | 1.2천 |
|---|
| 2026.07.17 | ₩66,911 | ₩66,978 | ₩66,187 | ₩66,401 | -0.76% | 900 |
|---|
| 2026.07.16 | ₩66,066 | ₩66,884 | ₩66,066 | ₩66,830 | +1.16% | 2.5천 |
|---|
| 2026.07.15 | ₩65,785 | ₩65,838 | ₩65,570 | ₩65,570 | -0.33% | 1.2천 |
|---|
| 2026.07.14 | ₩65,114 | ₩65,114 | ₩64,564 | ₩64,564 | -0.84% | 1.9천 |
|---|
| 2026.07.13 | ₩65,409 | ₩65,583 | ₩65,382 | ₩65,583 | +0.27% | 900 |
|---|
| 2026.07.10 | ₩65,074 | ₩65,476 | ₩65,074 | ₩65,114 | +0.06% | 1.3천 |
|---|
| 2026.07.09 | ₩64,497 | ₩65,168 | ₩64,497 | ₩65,034 | +0.83% | 500 |
|---|
| 2026.07.08 | ₩65,195 | ₩65,195 | ₩65,007 | ₩65,007 | -0.29% | 1.3천 |
|---|
| 2026.07.07 | ₩66,013 | ₩66,013 | ₩65,610 | ₩65,610 | -0.61% | 1.3천 |
|---|
| 2026.07.06 | ₩65,449 | ₩66,013 | ₩64,873 | ₩65,396 | -0.08% | 3.5천 |
|---|
| 2026.07.02 | ₩65,342 | ₩65,691 | ₩65,342 | ₩65,691 | +0.53% | 500 |
|---|
| 2026.07.01 | ₩64,229 | ₩64,484 | ₩64,229 | ₩64,403 | +0.27% | 1.9천 |
|---|
| 2026.06.30 | ₩64,739 | ₩64,739 | ₩63,894 | ₩64,229 | -0.79% | 3.4천 |
|---|
| 2026.06.29 | ₩64,591 | ₩65,141 | ₩64,591 | ₩64,779 | +0.29% | 2.9천 |
|---|
| 2026.06.26 | ₩64,283 | ₩64,497 | ₩64,283 | ₩64,417 | +0.21% | 500 |
|---|
| 2026.06.25 | ₩63,331 | ₩64,041 | ₩63,331 | ₩63,438 | +0.17% | 1천 |
|---|
| 2026.06.24 | ₩62,473 | ₩63,666 | ₩62,473 | ₩63,411 | +1.50% | 1.8천 |
|---|
| 2026.06.23 | ₩62,084 | ₩62,754 | ₩62,084 | ₩62,540 | +0.73% | 1.5천 |
|---|
| 2026.06.22 | ₩63,210 | ₩63,210 | ₩61,842 | ₩61,963 | -1.97% | 2.4천 |
|---|
| 2026.06.18 | ₩63,398 | ₩63,451 | ₩63,237 | ₩63,451 | +0.08% | 1.8천 |
|---|
| 2026.06.17 | ₩64,605 | ₩64,645 | ₩63,304 | ₩63,304 | -2.01% | 3.2천 |
|---|
| 2026.06.16 | ₩64,913 | ₩64,980 | ₩64,819 | ₩64,846 | -0.10% | 1.7천 |
|---|
| 2026.06.15 | ₩64,859 | ₩65,221 | ₩64,658 | ₩64,846 | -0.02% | 2.7만 |
|---|
| 2026.06.12 | ₩64,470 | ₩64,551 | ₩64,041 | ₩64,444 | -0.04% | 6.7천 |
|---|
| 2026.06.11 | ₩63,988 | ₩64,739 | ₩63,706 | ₩64,591 | +0.94% | 3.3만 |
|---|
| 2026.06.10 | ₩64,175 | ₩64,739 | ₩64,068 | ₩64,068 | -0.17% | 1.9만 |
|---|
| 2026.06.09 | ₩64,363 | ₩64,430 | ₩63,679 | ₩64,189 | -0.27% | 3.4만 |
|---|
| 2026.06.08 | ₩63,130 | ₩63,451 | ₩63,022 | ₩63,116 | -0.02% | 1.8천 |
|---|
| 2026.06.05 | ₩64,135 | ₩64,135 | ₩63,103 | ₩63,384 | -1.17% | 1.9천 |
|---|
| 2026.06.04 | ₩62,835 | ₩64,041 | ₩62,835 | ₩63,545 | +1.13% | 5.2천 |
|---|
| 2026.06.03 | ₩62,607 | ₩62,714 | ₩62,540 | ₩62,674 | +0.11% | 2천 |
|---|
| 2026.06.02 | ₩62,915 | ₩63,103 | ₩62,915 | ₩63,089 | +0.28% | 8.6천 |
|---|
| 2026.06.01 | ₩63,465 | ₩63,840 | ₩63,344 | ₩63,827 | +0.57% | 3천 |
|---|
| 2026.05.29 | ₩64,591 | ₩64,725 | ₩64,403 | ₩64,403 | -0.29% | 3.1천 |
|---|
| 2026.05.28 | ₩63,880 | ₩64,725 | ₩63,880 | ₩64,658 | +1.22% | 8.6천 |
|---|
| 2026.05.27 | ₩64,417 | ₩64,712 | ₩64,041 | ₩64,283 | -0.21% | 2.6만 |
|---|
| 2026.05.26 | ₩64,216 | ₩64,256 | ₩63,948 | ₩64,055 | -0.25% | 1.9천 |
|---|
| 2026.05.22 | ₩63,666 | ₩63,720 | ₩63,371 | ₩63,693 | +0.04% | 1.8천 |
|---|
| 2026.05.21 | ₩62,258 | ₩63,130 | ₩62,258 | ₩63,130 | +1.40% | 1.2만 |
|---|
| 2026.05.20 | ₩61,976 | ₩62,714 | ₩61,695 | ₩62,660 | +1.10% | 900 |
|---|
| 2026.05.19 | ₩62,473 | ₩62,580 | ₩61,869 | ₩61,869 | -0.97% | 1.2천 |
|---|
| 2026.05.18 | ₩61,628 | ₩62,580 | ₩61,628 | ₩62,459 | +1.35% | 2.8천 |
|---|
| 2026.05.15 | ₩62,231 | ₩62,231 | ₩61,842 | ₩61,842 | -0.62% | 3천 |
|---|
| 2026.05.14 | ₩62,352 | ₩62,674 | ₩61,722 | ₩62,231 | -0.19% | 5.1천 |
|---|
| 2026.05.13 | ₩62,513 | ₩62,513 | ₩61,842 | ₩62,030 | -0.77% | 3.9천 |
|---|
| 2026.05.12 | ₩62,808 | ₩63,438 | ₩62,808 | ₩63,063 | +0.41% | 5.2천 |
|---|
| 2026.05.11 | ₩64,739 | ₩64,739 | ₩63,183 | ₩63,183 | -2.40% | 4.3천 |
|---|
| 2026.05.08 | ₩66,187 | ₩66,187 | ₩65,128 | ₩65,342 | -1.28% | 4.2천 |
|---|
| 2026.05.07 | ₩67,313 | ₩67,327 | ₩65,811 | ₩66,133 | -1.75% | 5만 |
|---|
| 2026.05.06 | ₩68,547 | ₩68,976 | ₩68,091 | ₩68,305 | -0.35% | 6.8천 |
|---|
| 2026.05.05 | ₩68,869 | ₩68,962 | ₩68,399 | ₩68,681 | -0.27% | 1.8천 |
|---|
| 2026.05.04 | ₩69,177 | ₩69,633 | ₩68,788 | ₩68,788 | -0.56% | 2천 |
|---|
| 2026.05.01 | ₩69,620 | ₩70,062 | ₩69,620 | ₩69,834 | +0.31% | 1.2천 |
|---|
| 2026.04.30 | ₩69,499 | ₩69,780 | ₩69,392 | ₩69,780 | +0.41% | 1.5천 |
|---|
| 2026.04.29 | ₩69,646 | ₩69,646 | ₩69,030 | ₩69,298 | -0.50% | 1천 |
|---|
| 2026.04.28 | ₩70,397 | ₩70,397 | ₩69,794 | ₩69,794 | -0.86% | 900 |
|---|
| 2026.04.27 | ₩70,370 | ₩71,095 | ₩70,303 | ₩70,303 | -0.10% | 2.7천 |
|---|
| 2026.04.24 | ₩70,116 | ₩70,625 | ₩70,116 | ₩70,531 | +0.59% | 1.6천 |
|---|
| 2026.04.23 | ₩70,732 | ₩70,732 | ₩69,767 | ₩70,277 | -0.64% | 1.3천 |
|---|
| 2026.04.22 | ₩71,148 | ₩71,175 | ₩70,880 | ₩71,027 | -0.17% | 8.1천 |
|---|
| 2026.04.21 | ₩72,717 | ₩72,717 | ₩71,148 | ₩71,148 | -2.16% | 3.7천 |
|---|
| 2026.04.20 | ₩72,757 | ₩73,160 | ₩72,757 | ₩73,160 | +0.55% | 1.9천 |
|---|
| 2026.04.17 | ₩72,409 | ₩73,750 | ₩72,409 | ₩73,240 | +1.15% | 3.7천 |
|---|
| 2026.04.16 | ₩71,631 | ₩71,631 | ₩71,376 | ₩71,376 | -0.36% | 1.5천 |
|---|
| 2026.04.15 | ₩71,912 | ₩71,926 | ₩71,591 | ₩71,926 | +0.02% | 2천 |
|---|
| 2026.04.14 | ₩71,363 | ₩71,765 | ₩71,363 | ₩71,698 | +0.47% | 2천 |
|---|
| 2026.04.13 | ₩69,834 | ₩70,759 | ₩69,472 | ₩70,759 | +1.32% | 1.6천 |
|---|
| 2026.04.10 | ₩71,296 | ₩71,296 | ₩69,794 | ₩69,794 | -2.11% | 800 |
|---|
| 2026.04.09 | ₩70,142 | ₩70,826 | ₩70,062 | ₩70,679 | +0.76% | 1.8천 |
|---|
| 2026.04.08 | ₩70,934 | ₩71,229 | ₩70,625 | ₩70,625 | -0.43% | 9.8천 |
|---|
| 2026.04.07 | ₩68,828 | ₩69,070 | ₩68,520 | ₩69,070 | +0.35% | 1.3천 |
|---|
| 2026.04.06 | ₩68,641 | ₩69,070 | ₩68,131 | ₩69,070 | +0.63% | 1.6천 |
|---|
| 2026.04.02 | ₩68,077 | ₩68,989 | ₩68,077 | ₩68,909 | +1.22% | 1.3천 |
|---|
| 2026.04.01 | ₩68,949 | ₩69,003 | ₩68,882 | ₩69,003 | +0.08% | 700 |
|---|
| 2026.03.31 | ₩68,091 | ₩68,922 | ₩68,091 | ₩68,842 | +1.10% | 500 |
|---|
| 2026.03.30 | ₩67,192 | ₩67,809 | ₩67,166 | ₩67,313 | +0.18% | 1.2천 |
|---|
| 2026.03.27 | ₩67,541 | ₩67,541 | ₩67,099 | ₩67,099 | -0.66% | 1.1천 |
|---|
| 2026.03.26 | ₩68,667 | ₩68,681 | ₩68,225 | ₩68,225 | -0.64% | 1천 |
|---|
| 2026.03.25 | ₩68,493 | ₩68,560 | ₩67,970 | ₩68,386 | -0.16% | 4.8천 |
|---|
| 2026.03.24 | ₩67,420 | ₩67,420 | ₩66,763 | ₩67,085 | -0.50% | 1.7천 |
|---|
| 2026.03.23 | ₩67,796 | ₩67,970 | ₩67,796 | ₩67,970 | +0.26% | 600 |
|---|
| 2026.03.20 | ₩68,332 | ₩68,332 | ₩67,340 | ₩67,380 | -1.39% | 1.9천 |
|---|
| 2026.03.19 | ₩68,305 | ₩68,681 | ₩67,997 | ₩68,466 | +0.24% | 3.6천 |
|---|
| 2026.03.18 | ₩69,526 | ₩69,713 | ₩68,788 | ₩68,788 | -1.06% | 1.3천 |
|---|
| 2026.03.17 | ₩71,121 | ₩71,135 | ₩70,357 | ₩70,357 | -1.07% | 8.2천 |
|---|
| 2026.03.16 | ₩71,229 | ₩71,229 | ₩70,598 | ₩70,732 | -0.70% | 1.7천 |
|---|
| 2026.03.13 | ₩70,478 | ₩70,652 | ₩70,478 | ₩70,652 | +0.25% | 700 |
|---|
| 2026.03.12 | ₩71,470 | ₩71,752 | ₩70,598 | ₩70,598 | -1.22% | 1.9천 |
|---|
| 2026.03.11 | ₩71,698 | ₩71,698 | ₩71,470 | ₩71,631 | -0.09% | 2.3천 |
|---|
| 2026.03.10 | ₩72,610 | ₩72,878 | ₩72,087 | ₩72,087 | -0.72% | 1.2천 |
|---|
| 2026.03.09 | ₩72,047 | ₩72,851 | ₩71,711 | ₩72,851 | +1.12% | 1.5천 |
|---|
| 2026.03.06 | ₩72,824 | ₩72,824 | ₩72,409 | ₩72,596 | -0.31% | 2.5천 |
|---|
| 2026.03.05 | ₩74,031 | ₩74,031 | ₩73,133 | ₩73,495 | -0.72% | 1.4천 |
|---|
| 2026.03.04 | ₩73,884 | ₩74,554 | ₩73,682 | ₩74,514 | +0.85% | 2.1천 |
|---|
| 2026.03.03 | ₩74,353 | ₩74,755 | ₩73,401 | ₩74,661 | +0.41% | 1.5천 |
|---|
| 2026.03.02 | ₩76,042 | ₩76,042 | ₩75,506 | ₩75,868 | -0.23% | 1.1만 |
|---|
| 2026.02.27 | ₩76,901 | ₩77,021 | ₩76,820 | ₩77,021 | +0.16% | 1.8천 |
|---|
| 2026.02.26 | ₩76,297 | ₩76,592 | ₩76,136 | ₩76,404 | +0.14% | 1.9천 |
|---|
| 2026.02.25 | ₩75,546 | ₩76,029 | ₩75,399 | ₩76,029 | +0.64% | 2천 |
|---|
| 2026.02.24 | ₩75,573 | ₩75,895 | ₩75,573 | ₩75,895 | +0.43% | 1천 |
|---|
| 2026.02.23 | ₩75,117 | ₩75,117 | ₩74,474 | ₩74,755 | -0.48% | 1.4천 |
|---|
| 2026.02.20 | ₩74,849 | ₩75,573 | ₩74,849 | ₩75,573 | +0.97% | 1.6천 |
|---|
| 2026.02.19 | ₩74,702 | ₩75,144 | ₩74,554 | ₩75,144 | +0.59% | 1천 |
|---|
| 2026.02.18 | ₩74,353 | ₩74,661 | ₩74,286 | ₩74,661 | +0.41% | 2.3천 |
|---|
| 2026.02.17 | ₩73,817 | ₩74,192 | ₩73,723 | ₩74,192 | +0.51% | 4.1천 |
|---|
| 2026.02.13 | ₩74,138 | ₩74,165 | ₩73,763 | ₩73,763 | -0.51% | 1.7천 |
|---|
| 2026.02.12 | ₩74,447 | ₩74,809 | ₩73,709 | ₩73,723 | -0.97% | 4.1만 |
|---|
| 2026.02.11 | ₩74,567 | ₩74,594 | ₩74,299 | ₩74,460 | -0.14% | 2.7천 |
|---|
| 2026.02.10 | ₩75,023 | ₩75,627 | ₩74,956 | ₩74,956 | -0.09% | 3.8천 |
|---|
| 2026.02.09 | ₩74,675 | ₩74,795 | ₩73,508 | ₩74,648 | -0.04% | 5.2만 |
|---|
| 2026.02.06 | ₩74,581 | ₩75,064 | ₩74,581 | ₩75,064 | +0.65% | 800 |
|---|
| 2026.02.05 | ₩73,843 | ₩74,004 | ₩73,803 | ₩73,830 | -0.02% | 7.2천 |
|---|
| 2026.02.04 | ₩73,548 | ₩74,165 | ₩73,548 | ₩74,165 | +0.84% | 1.5만 |
|---|
| 2026.02.03 | ₩73,334 | ₩73,334 | ₩72,999 | ₩73,092 | -0.33% | 1.3천 |
|---|
| 2026.02.02 | ₩73,495 | ₩73,682 | ₩73,441 | ₩73,682 | +0.26% | 3.1천 |
|---|
| 2026.01.30 | ₩73,468 | ₩73,723 | ₩73,414 | ₩73,723 | +0.35% | 1.8천 |
|---|
| 2026.01.29 | ₩75,050 | ₩75,050 | ₩74,071 | ₩74,313 | -0.98% | 3천 |
|---|
| 2026.01.28 | ₩75,211 | ₩75,224 | ₩74,836 | ₩74,836 | -0.50% | 3.3천 |
|---|
| 2026.01.27 | ₩75,211 | ₩75,600 | ₩75,211 | ₩75,600 | +0.52% | 1.2천 |
|---|
| 2026.01.26 | ₩75,452 | ₩75,452 | ₩75,144 | ₩75,211 | -0.32% | 5.7천 |
|---|
| 2026.01.23 | ₩75,198 | ₩75,385 | ₩75,198 | ₩75,385 | +0.25% | 1.9천 |
|---|
| 2026.01.22 | ₩75,493 | ₩75,855 | ₩75,493 | ₩75,640 | +0.20% | 3.1천 |
|---|
| 2026.01.21 | ₩74,353 | ₩75,359 | ₩74,353 | ₩75,010 | +0.88% | 3.6천 |
|---|
| 2026.01.20 | ₩74,138 | ₩74,970 | ₩74,138 | ₩74,339 | +0.27% | 3.6천 |
|---|
| 2026.01.16 | ₩74,447 | ₩74,943 | ₩74,447 | ₩74,849 | +0.54% | 2천 |
|---|
| 2026.01.15 | ₩74,353 | ₩74,634 | ₩74,353 | ₩74,634 | +0.38% | 3.5천 |
|---|
| 2026.01.14 | ₩74,487 | ₩74,634 | ₩74,366 | ₩74,634 | +0.20% | 1천 |
|---|
| 2026.01.13 | ₩75,077 | ₩75,077 | ₩74,554 | ₩74,795 | -0.38% | 6.2천 |
|---|
| 2026.01.12 | ₩74,621 | ₩75,359 | ₩74,621 | ₩75,359 | +0.99% | 3.1천 |
|---|
| 2026.01.09 | ₩73,589 | ₩74,755 | ₩73,589 | ₩74,755 | +1.59% | 1.4천 |
|---|
| 2026.01.08 | ₩73,723 | ₩74,112 | ₩73,723 | ₩74,112 | +0.53% | 2천 |
|---|
| 2026.01.07 | ₩74,018 | ₩74,339 | ₩73,910 | ₩73,910 | -0.14% | 2.5천 |
|---|
| 2026.01.06 | ₩73,817 | ₩74,058 | ₩73,656 | ₩74,058 | +0.33% | 1.1천 |
|---|
| 2026.01.05 | ₩72,865 | ₩73,387 | ₩72,865 | ₩73,267 | +0.55% | 1.6천 |
|---|
| 2026.01.02 | ₩73,213 | ₩73,213 | ₩73,133 | ₩73,213 | 0.00% | 5.8천 |
|---|
| 2025.12.31 | ₩73,320 | ₩73,468 | ₩73,307 | ₩73,307 | -0.02% | 3.7천 |
|---|
| 2025.12.30 | ₩74,004 | ₩74,004 | ₩73,522 | ₩73,522 | -0.65% | 1.7천 |
|---|
| 2025.12.29 | ₩74,205 | ₩74,339 | ₩74,152 | ₩74,219 | +0.02% | 1.6천 |
|---|
| 2025.12.26 | ₩73,508 | ₩74,044 | ₩73,079 | ₩74,044 | +0.73% | 3.7천 |
|---|
| 2025.12.24 | ₩73,750 | ₩73,817 | ₩73,736 | ₩73,736 | -0.02% | 1천 |
|---|
| 2025.12.23 | ₩73,763 | ₩73,763 | ₩73,414 | ₩73,602 | -0.22% | 2.8천 |
|---|
| 2025.12.22 | ₩73,280 | ₩73,750 | ₩73,280 | ₩73,750 | +0.64% | 2.3만 |
|---|
| 2025.12.19 | ₩73,870 | ₩73,937 | ₩73,361 | ₩73,361 | -0.69% | 3천 |
|---|
| 2025.12.18 | ₩74,420 | ₩74,541 | ₩73,803 | ₩73,857 | -0.76% | 4.1만 |
|---|
| 2025.12.17 | ₩73,817 | ₩74,286 | ₩73,790 | ₩73,870 | +0.07% | 4천 |
|---|
| 2025.12.16 | ₩73,347 | ₩73,991 | ₩73,347 | ₩73,750 | +0.55% | 3천 |
|---|
| 2025.12.15 | ₩73,468 | ₩73,481 | ₩73,133 | ₩73,468 | 0.00% | 4.1천 |
|---|
| 2025.12.12 | ₩72,677 | ₩73,320 | ₩72,677 | ₩72,932 | +0.35% | 4.4천 |
|---|
| 2025.12.11 | ₩73,750 | ₩73,897 | ₩72,958 | ₩72,958 | -1.07% | 6.3천 |
|---|
| 2025.12.10 | ₩72,784 | ₩73,522 | ₩72,784 | ₩73,441 | +0.90% | 5.3천 |
|---|
| 2025.12.09 | ₩73,039 | ₩73,562 | ₩72,771 | ₩72,958 | -0.11% | 5천 |
|---|
| 2025.12.08 | ₩73,025 | ₩73,455 | ₩73,025 | ₩73,334 | +0.42% | 2.6만 |
|---|
| 2025.12.05 | ₩73,897 | ₩73,910 | ₩73,414 | ₩73,548 | -0.47% | 3.6천 |
|---|
| 2025.12.04 | ₩73,817 | ₩74,152 | ₩73,589 | ₩73,589 | -0.31% | 2.3천 |
|---|
| 2025.12.03 | ₩73,790 | ₩74,165 | ₩73,723 | ₩73,964 | +0.24% | 2.8천 |
|---|
| 2025.12.02 | ₩73,092 | ₩73,455 | ₩73,092 | ₩73,361 | +0.37% | 2.5천 |
|---|
| 2025.12.01 | ₩74,286 | ₩74,527 | ₩73,870 | ₩73,870 | -0.56% | 2.7천 |
|---|
| 2025.11.28 | ₩74,541 | ₩74,956 | ₩74,541 | ₩74,903 | +0.49% | 1.3천 |
|---|
| 2025.11.26 | ₩73,736 | ₩74,876 | ₩73,736 | ₩74,460 | +0.98% | 3.3천 |
|---|
| 2025.11.25 | ₩72,717 | ₩73,897 | ₩72,489 | ₩73,897 | +1.62% | 1.1만 |
|---|
| 2025.11.24 | ₩71,725 | ₩72,422 | ₩71,725 | ₩72,221 | +0.69% | 2.7천 |
|---|
| 2025.11.21 | ₩71,282 | ₩72,328 | ₩71,175 | ₩72,020 | +1.03% | 3.4천 |
|---|
| 2025.11.20 | ₩71,282 | ₩71,282 | ₩70,223 | ₩70,223 | -1.49% | 1.2천 |
|---|
| 2025.11.19 | ₩71,416 | ₩71,416 | ₩70,746 | ₩71,041 | -0.53% | 2.9천 |
|---|
| 2025.11.18 | ₩71,148 | ₩71,443 | ₩71,001 | ₩71,215 | +0.09% | 3천 |
|---|
| 2025.11.17 | ₩71,363 | ₩71,725 | ₩70,867 | ₩70,987 | -0.53% | 4.1천 |
|---|
| 2025.11.14 | ₩71,792 | ₩72,047 | ₩71,765 | ₩71,819 | +0.04% | 2천 |
|---|
| 2025.11.13 | ₩72,315 | ₩72,838 | ₩72,275 | ₩72,275 | -0.06% | 1천 |
|---|
| 2025.11.12 | ₩72,958 | ₩72,985 | ₩72,704 | ₩72,717 | -0.33% | 1.3천 |
|---|
| 2025.11.11 | ₩72,663 | ₩72,958 | ₩72,663 | ₩72,851 | +0.26% | 1.7천 |
|---|
| 2025.11.10 | ₩71,980 | ₩72,181 | ₩71,819 | ₩72,127 | +0.20% | 7.1천 |
|---|
| 2025.11.07 | ₩71,966 | ₩72,020 | ₩71,698 | ₩72,020 | +0.07% | 1.5천 |
|---|
| 2025.11.06 | ₩72,409 | ₩72,409 | ₩71,497 | ₩71,765 | -0.89% | 1.6천 |
|---|
| 2025.11.05 | ₩72,087 | ₩72,610 | ₩71,953 | ₩72,583 | +0.69% | 1.8천 |
|---|
| 2025.11.04 | ₩72,637 | ₩72,663 | ₩72,020 | ₩72,382 | -0.35% | 2.4천 |
|---|
| 2025.11.03 | ₩73,548 | ₩74,272 | ₩73,468 | ₩74,272 | +0.98% | 5.5천 |
|---|
| 2025.10.31 | ₩72,958 | ₩73,025 | ₩72,449 | ₩72,502 | -0.62% | 3.2천 |
|---|
| 2025.10.30 | ₩73,374 | ₩73,455 | ₩73,079 | ₩73,079 | -0.40% | 4.8천 |
|---|
| 2025.10.29 | ₩74,447 | ₩74,447 | ₩73,347 | ₩73,428 | -1.37% | 4천 |
|---|
| 2025.10.28 | ₩75,734 | ₩75,734 | ₩74,903 | ₩74,903 | -1.10% | 5.9천 |
|---|
| 2025.10.27 | ₩75,707 | ₩76,042 | ₩75,707 | ₩76,042 | +0.44% | 2.5천 |
|---|
| 2025.10.24 | ₩76,431 | ₩76,431 | ₩75,868 | ₩75,868 | -0.74% | 1.8천 |
|---|
| 2025.10.23 | ₩76,150 | ₩76,431 | ₩76,150 | ₩76,311 | +0.21% | 2.7천 |
|---|
| 2025.10.22 | ₩75,975 | ₩76,726 | ₩75,975 | ₩76,726 | +0.99% | 4.6천 |
|---|
| 2025.10.21 | ₩75,117 | ₩75,882 | ₩75,104 | ₩75,882 | +1.02% | 3.1천 |
|---|
| 2025.10.20 | ₩75,090 | ₩75,426 | ₩75,090 | ₩75,385 | +0.39% | 1.2만 |
|---|
| 2025.10.17 | ₩74,634 | ₩75,037 | ₩74,634 | ₩74,889 | +0.34% | 3.5천 |
|---|
| 2025.10.16 | ₩74,353 | ₩74,782 | ₩74,259 | ₩74,460 | +0.14% | 5.7천 |
|---|
| 2025.10.15 | ₩73,830 | ₩73,991 | ₩73,763 | ₩73,937 | +0.15% | 3.2천 |
|---|
| 2025.10.14 | ₩72,771 | ₩73,924 | ₩72,771 | ₩73,776 | +1.38% | 1.4만 |
|---|
| 2025.10.13 | ₩73,200 | ₩73,696 | ₩73,173 | ₩73,320 | +0.16% | 6.4천 |
|---|
| 2025.10.10 | ₩73,495 | ₩74,138 | ₩73,119 | ₩73,119 | -0.51% | 2.7천 |
|---|