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 | ₩64,453 | ₩64,480 | ₩64,360 | ₩64,480 | +0.04% | 700 |
| 2026.10.08 | ₩63,239 | ₩64,079 | ₩63,225 | ₩64,079 | +1.33% | 900 |
| 2026.10.07 | ₩63,172 | ₩63,239 | ₩63,105 | ₩63,212 | +0.06% | 2.5천 |
| 2026.10.06 | ₩63,025 | ₩63,065 | ₩62,905 | ₩63,025 | 0.00% | 1천 |
| 2026.10.05 | ₩62,424 | ₩62,518 | ₩62,424 | ₩62,518 | +0.15% | 1천 |
| 2026.10.02 | ₩62,571 | ₩62,571 | ₩62,411 | ₩62,411 | -0.26% | 400 |
| 2026.10.01 | ₩62,184 | ₩62,291 | ₩61,971 | ₩61,971 | -0.34% | 1.4천 |
| 2026.09.30 | ₩62,998 | ₩62,998 | ₩62,585 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,718 |
| -0.44% |
| 700 |
| 2026.09.29 | ₩63,038 | ₩63,158 | ₩62,865 | ₩63,158 | +0.19% | 600 |
|---|
| 2026.09.28 | ₩62,705 | ₩63,265 | ₩62,705 | ₩63,265 | +0.89% | 6.8천 |
|---|
| 2026.09.25 | ₩62,825 | ₩62,865 | ₩62,825 | ₩62,865 | +0.06% | 600 |
|---|
| 2026.09.24 | ₩63,666 | ₩63,666 | ₩62,678 | ₩62,678 | -1.55% | 900 |
|---|
| 2026.09.23 | ₩64,066 | ₩64,066 | ₩63,492 | ₩63,532 | -0.83% | 5.1천 |
|---|
| 2026.09.22 | ₩65,121 | ₩65,121 | ₩64,760 | ₩64,827 | -0.45% | 700 |
|---|
| 2026.09.21 | ₩64,947 | ₩65,134 | ₩64,934 | ₩65,000 | +0.08% | 900 |
|---|
| 2026.09.18 | ₩64,814 | ₩64,960 | ₩64,773 | ₩64,773 | -0.06% | 700 |
|---|
| 2026.09.17 | ₩65,401 | ₩65,534 | ₩65,401 | ₩65,427 | +0.04% | 1.1천 |
|---|
| 2026.09.16 | ₩65,307 | ₩65,307 | ₩65,307 | ₩65,307 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩65,361 | ₩65,601 | ₩65,174 | ₩65,174 | -0.29% | 1.3만 |
|---|
| 2026.09.14 | ₩65,948 | ₩65,948 | ₩65,908 | ₩65,908 | -0.06% | 400 |
|---|
| 2026.09.11 | ₩64,947 | ₩65,174 | ₩64,947 | ₩65,094 | +0.23% | 500 |
|---|
| 2026.09.10 | ₩65,294 | ₩65,321 | ₩65,294 | ₩65,321 | +0.04% | 700 |
|---|
| 2026.09.09 | ₩66,829 | ₩66,829 | ₩65,775 | ₩65,775 | -1.58% | 1.5천 |
|---|
| 2026.09.08 | ₩68,524 | ₩68,524 | ₩67,496 | ₩67,496 | -1.50% | 800 |
|---|
| 2026.09.04 | ₩69,045 | ₩69,071 | ₩68,924 | ₩68,924 | -0.17% | 2천 |
|---|
| 2026.09.03 | ₩69,151 | ₩69,151 | ₩69,151 | ₩69,151 | 0.00% | 200 |
|---|
| 2026.09.02 | ₩69,338 | ₩69,338 | ₩69,338 | ₩69,338 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩69,178 | ₩69,178 | ₩69,178 | ₩69,178 | 0.00% | 400 |
|---|
| 2026.08.31 | ₩69,618 | ₩69,618 | ₩69,618 | ₩69,618 | 0.00% | 300 |
|---|
| 2026.08.28 | ₩69,965 | ₩69,965 | ₩69,805 | ₩69,805 | -0.23% | 500 |
|---|
| 2026.08.27 | ₩70,126 | ₩70,126 | ₩69,432 | ₩69,485 | -0.91% | 1만 |
|---|
| 2026.08.26 | ₩70,833 | ₩70,833 | ₩70,579 | ₩70,579 | -0.36% | 600 |
|---|
| 2026.08.25 | ₩71,060 | ₩71,394 | ₩71,060 | ₩71,394 | +0.47% | 1.8천 |
|---|
| 2026.08.24 | ₩70,780 | ₩71,434 | ₩70,780 | ₩71,434 | +0.92% | 1.6천 |
|---|
| 2026.08.21 | ₩70,967 | ₩70,967 | ₩70,967 | ₩70,967 | 0.00% | 600 |
|---|
| 2026.08.20 | ₩70,780 | ₩70,780 | ₩70,366 | ₩70,366 | -0.58% | 1.4천 |
|---|
| 2026.08.19 | ₩69,311 | ₩71,474 | ₩69,311 | ₩71,474 | +3.12% | 1.8천 |
|---|
| 2026.08.18 | ₩68,484 | ₩69,712 | ₩68,484 | ₩69,485 | +1.46% | 1.6천 |
|---|
| 2026.08.17 | ₩68,484 | ₩68,791 | ₩68,431 | ₩68,591 | +0.16% | 2.9천 |
|---|
| 2026.08.14 | ₩69,725 | ₩69,725 | ₩69,405 | ₩69,418 | -0.44% | 3.6천 |
|---|
| 2026.08.13 | ₩69,098 | ₩69,418 | ₩69,098 | ₩69,392 | +0.42% | 3.2천 |
|---|
| 2026.08.12 | ₩68,924 | ₩69,205 | ₩68,924 | ₩69,205 | +0.41% | 700 |
|---|
| 2026.08.11 | ₩69,979 | ₩69,979 | ₩69,672 | ₩69,979 | 0.00% | 1.3천 |
|---|
| 2026.08.10 | ₩69,058 | ₩69,058 | ₩68,858 | ₩68,858 | -0.29% | 1천 |
|---|
| 2026.08.07 | ₩69,445 | ₩69,618 | ₩69,005 | ₩69,005 | -0.63% | 1.6천 |
|---|
| 2026.08.06 | ₩70,032 | ₩70,032 | ₩69,512 | ₩69,512 | -0.74% | 1천 |
|---|
| 2026.08.05 | ₩69,565 | ₩69,605 | ₩69,338 | ₩69,578 | +0.02% | 2.4천 |
|---|
| 2026.08.04 | ₩68,471 | ₩68,724 | ₩68,471 | ₩68,698 | +0.33% | 900 |
|---|
| 2026.08.03 | ₩68,017 | ₩68,350 | ₩67,737 | ₩67,777 | -0.35% | 1.7천 |
|---|
| 2026.07.31 | ₩67,536 | ₩67,536 | ₩67,216 | ₩67,283 | -0.38% | 1.1천 |
|---|
| 2026.07.30 | ₩68,150 | ₩68,150 | ₩67,296 | ₩67,616 | -0.78% | 3천 |
|---|
| 2026.07.29 | ₩68,150 | ₩68,564 | ₩67,857 | ₩68,244 | +0.14% | 4.3천 |
|---|
| 2026.07.28 | ₩67,042 | ₩68,270 | ₩67,042 | ₩68,070 | +1.53% | 900 |
|---|
| 2026.07.27 | ₩65,548 | ₩66,602 | ₩65,548 | ₩66,589 | +1.59% | 1.8천 |
|---|
| 2026.07.24 | ₩65,481 | ₩65,481 | ₩65,147 | ₩65,267 | -0.33% | 5.9천 |
|---|
| 2026.07.23 | ₩64,867 | ₩64,867 | ₩64,346 | ₩64,346 | -0.80% | 1.8천 |
|---|
| 2026.07.22 | ₩66,776 | ₩66,776 | ₩65,855 | ₩65,855 | -1.38% | 1.1천 |
|---|
| 2026.07.21 | ₩66,148 | ₩66,148 | ₩66,148 | ₩66,148 | 0.00% | 500 |
|---|
| 2026.07.20 | ₩65,921 | ₩66,162 | ₩65,881 | ₩66,162 | +0.36% | 1.2천 |
|---|
| 2026.07.17 | ₩66,602 | ₩66,669 | ₩65,881 | ₩66,095 | -0.76% | 900 |
|---|
| 2026.07.16 | ₩65,761 | ₩66,575 | ₩65,761 | ₩66,522 | +1.16% | 2.5천 |
|---|
| 2026.07.15 | ₩65,481 | ₩65,534 | ₩65,267 | ₩65,267 | -0.33% | 1.2천 |
|---|
| 2026.07.14 | ₩64,814 | ₩64,814 | ₩64,266 | ₩64,266 | -0.84% | 1.9천 |
|---|
| 2026.07.13 | ₩65,107 | ₩65,281 | ₩65,080 | ₩65,281 | +0.27% | 900 |
|---|
| 2026.07.10 | ₩64,773 | ₩65,174 | ₩64,773 | ₩64,814 | +0.06% | 1.3천 |
|---|
| 2026.07.09 | ₩64,200 | ₩64,867 | ₩64,200 | ₩64,733 | +0.83% | 500 |
|---|
| 2026.07.08 | ₩64,894 | ₩64,894 | ₩64,707 | ₩64,707 | -0.29% | 1.3천 |
|---|
| 2026.07.07 | ₩65,708 | ₩65,708 | ₩65,307 | ₩65,307 | -0.61% | 1.3천 |
|---|
| 2026.07.06 | ₩65,147 | ₩65,708 | ₩64,573 | ₩65,094 | -0.08% | 3.5천 |
|---|
| 2026.07.02 | ₩65,040 | ₩65,387 | ₩65,040 | ₩65,387 | +0.53% | 500 |
|---|
| 2026.07.01 | ₩63,933 | ₩64,186 | ₩63,933 | ₩64,106 | +0.27% | 1.9천 |
|---|
| 2026.06.30 | ₩64,440 | ₩64,440 | ₩63,599 | ₩63,933 | -0.79% | 3.4천 |
|---|
| 2026.06.29 | ₩64,293 | ₩64,840 | ₩64,293 | ₩64,480 | +0.29% | 2.9천 |
|---|
| 2026.06.26 | ₩63,986 | ₩64,200 | ₩63,986 | ₩64,119 | +0.21% | 500 |
|---|
| 2026.06.25 | ₩63,038 | ₩63,746 | ₩63,038 | ₩63,145 | +0.17% | 1천 |
|---|
| 2026.06.24 | ₩62,184 | ₩63,372 | ₩62,184 | ₩63,118 | +1.50% | 1.8천 |
|---|
| 2026.06.23 | ₩61,797 | ₩62,464 | ₩61,797 | ₩62,251 | +0.73% | 1.5천 |
|---|
| 2026.06.22 | ₩62,918 | ₩62,918 | ₩61,557 | ₩61,677 | -1.97% | 2.4천 |
|---|
| 2026.06.18 | ₩63,105 | ₩63,158 | ₩62,945 | ₩63,158 | +0.08% | 1.8천 |
|---|
| 2026.06.17 | ₩64,306 | ₩64,346 | ₩63,012 | ₩63,012 | -2.01% | 3.2천 |
|---|
| 2026.06.16 | ₩64,613 | ₩64,680 | ₩64,520 | ₩64,547 | -0.10% | 1.7천 |
|---|
| 2026.06.15 | ₩64,560 | ₩64,920 | ₩64,360 | ₩64,547 | -0.02% | 2.7만 |
|---|
| 2026.06.12 | ₩64,173 | ₩64,253 | ₩63,746 | ₩64,146 | -0.04% | 6.7천 |
|---|
| 2026.06.11 | ₩63,692 | ₩64,440 | ₩63,412 | ₩64,293 | +0.94% | 3.3만 |
|---|
| 2026.06.10 | ₩63,879 | ₩64,440 | ₩63,772 | ₩63,772 | -0.17% | 1.9만 |
|---|
| 2026.06.09 | ₩64,066 | ₩64,133 | ₩63,385 | ₩63,893 | -0.27% | 3.4만 |
|---|
| 2026.06.08 | ₩62,838 | ₩63,158 | ₩62,731 | ₩62,825 | -0.02% | 1.8천 |
|---|
| 2026.06.05 | ₩63,839 | ₩63,839 | ₩62,811 | ₩63,092 | -1.17% | 1.9천 |
|---|
| 2026.06.04 | ₩62,545 | ₩63,746 | ₩62,545 | ₩63,252 | +1.13% | 5.2천 |
|---|
| 2026.06.03 | ₩62,318 | ₩62,424 | ₩62,251 | ₩62,384 | +0.11% | 2천 |
|---|
| 2026.06.02 | ₩62,625 | ₩62,811 | ₩62,625 | ₩62,798 | +0.28% | 8.6천 |
|---|
| 2026.06.01 | ₩63,172 | ₩63,546 | ₩63,052 | ₩63,532 | +0.57% | 3천 |
|---|
| 2026.05.29 | ₩64,293 | ₩64,426 | ₩64,106 | ₩64,106 | -0.29% | 3.1천 |
|---|
| 2026.05.28 | ₩63,586 | ₩64,426 | ₩63,586 | ₩64,360 | +1.22% | 8.6천 |
|---|
| 2026.05.27 | ₩64,119 | ₩64,413 | ₩63,746 | ₩63,986 | -0.21% | 2.6만 |
|---|
| 2026.05.26 | ₩63,919 | ₩63,959 | ₩63,652 | ₩63,759 | -0.25% | 1.9천 |
|---|
| 2026.05.22 | ₩63,372 | ₩63,425 | ₩63,078 | ₩63,399 | +0.04% | 1.8천 |
|---|
| 2026.05.21 | ₩61,971 | ₩62,838 | ₩61,971 | ₩62,838 | +1.40% | 1.2만 |
|---|
| 2026.05.20 | ₩61,690 | ₩62,424 | ₩61,410 | ₩62,371 | +1.10% | 900 |
|---|
| 2026.05.19 | ₩62,184 | ₩62,291 | ₩61,584 | ₩61,584 | -0.97% | 1.2천 |
|---|
| 2026.05.18 | ₩61,343 | ₩62,291 | ₩61,343 | ₩62,171 | +1.35% | 2.8천 |
|---|
| 2026.05.15 | ₩61,944 | ₩61,944 | ₩61,557 | ₩61,557 | -0.62% | 3천 |
|---|
| 2026.05.14 | ₩62,064 | ₩62,384 | ₩61,437 | ₩61,944 | -0.19% | 5.1천 |
|---|
| 2026.05.13 | ₩62,224 | ₩62,224 | ₩61,557 | ₩61,744 | -0.77% | 3.9천 |
|---|
| 2026.05.12 | ₩62,518 | ₩63,145 | ₩62,518 | ₩62,771 | +0.41% | 5.2천 |
|---|
| 2026.05.11 | ₩64,440 | ₩64,440 | ₩62,892 | ₩62,892 | -2.40% | 4.3천 |
|---|
| 2026.05.08 | ₩65,881 | ₩65,881 | ₩64,827 | ₩65,040 | -1.28% | 4.2천 |
|---|
| 2026.05.07 | ₩67,002 | ₩67,016 | ₩65,508 | ₩65,828 | -1.75% | 5만 |
|---|
| 2026.05.06 | ₩68,230 | ₩68,657 | ₩67,777 | ₩67,990 | -0.35% | 6.8천 |
|---|
| 2026.05.05 | ₩68,551 | ₩68,644 | ₩68,084 | ₩68,364 | -0.27% | 1.8천 |
|---|
| 2026.05.04 | ₩68,858 | ₩69,311 | ₩68,471 | ₩68,471 | -0.56% | 2천 |
|---|
| 2026.05.01 | ₩69,298 | ₩69,739 | ₩69,298 | ₩69,512 | +0.31% | 1.2천 |
|---|
| 2026.04.30 | ₩69,178 | ₩69,458 | ₩69,071 | ₩69,458 | +0.41% | 1.5천 |
|---|
| 2026.04.29 | ₩69,325 | ₩69,325 | ₩68,711 | ₩68,978 | -0.50% | 1천 |
|---|
| 2026.04.28 | ₩70,072 | ₩70,072 | ₩69,472 | ₩69,472 | -0.86% | 900 |
|---|
| 2026.04.27 | ₩70,046 | ₩70,766 | ₩69,979 | ₩69,979 | -0.10% | 2.7천 |
|---|
| 2026.04.24 | ₩69,792 | ₩70,299 | ₩69,792 | ₩70,206 | +0.59% | 1.6천 |
|---|
| 2026.04.23 | ₩70,406 | ₩70,406 | ₩69,445 | ₩69,952 | -0.64% | 1.3천 |
|---|
| 2026.04.22 | ₩70,820 | ₩70,846 | ₩70,553 | ₩70,700 | -0.17% | 8.1천 |
|---|
| 2026.04.21 | ₩72,381 | ₩72,381 | ₩70,820 | ₩70,820 | -2.16% | 3.7천 |
|---|
| 2026.04.20 | ₩72,421 | ₩72,822 | ₩72,421 | ₩72,822 | +0.55% | 1.9천 |
|---|
| 2026.04.17 | ₩72,074 | ₩73,409 | ₩72,074 | ₩72,902 | +1.15% | 3.7천 |
|---|
| 2026.04.16 | ₩71,300 | ₩71,300 | ₩71,047 | ₩71,047 | -0.36% | 1.5천 |
|---|
| 2026.04.15 | ₩71,580 | ₩71,594 | ₩71,260 | ₩71,594 | +0.02% | 2천 |
|---|
| 2026.04.14 | ₩71,033 | ₩71,434 | ₩71,033 | ₩71,367 | +0.47% | 2천 |
|---|
| 2026.04.13 | ₩69,512 | ₩70,433 | ₩69,151 | ₩70,433 | +1.32% | 1.6천 |
|---|
| 2026.04.10 | ₩70,967 | ₩70,967 | ₩69,472 | ₩69,472 | -2.11% | 800 |
|---|
| 2026.04.09 | ₩69,819 | ₩70,499 | ₩69,739 | ₩70,353 | +0.76% | 1.8천 |
|---|
| 2026.04.08 | ₩70,606 | ₩70,900 | ₩70,299 | ₩70,299 | -0.43% | 9.8천 |
|---|
| 2026.04.07 | ₩68,511 | ₩68,751 | ₩68,204 | ₩68,751 | +0.35% | 1.3천 |
|---|
| 2026.04.06 | ₩68,324 | ₩68,751 | ₩67,817 | ₩68,751 | +0.63% | 1.6천 |
|---|
| 2026.04.02 | ₩67,763 | ₩68,671 | ₩67,763 | ₩68,591 | +1.22% | 1.3천 |
|---|
| 2026.04.01 | ₩68,631 | ₩68,684 | ₩68,564 | ₩68,684 | +0.08% | 700 |
|---|
| 2026.03.31 | ₩67,777 | ₩68,604 | ₩67,777 | ₩68,524 | +1.10% | 500 |
|---|
| 2026.03.30 | ₩66,882 | ₩67,496 | ₩66,856 | ₩67,002 | +0.18% | 1.2천 |
|---|
| 2026.03.27 | ₩67,229 | ₩67,229 | ₩66,789 | ₩66,789 | -0.66% | 1.1천 |
|---|
| 2026.03.26 | ₩68,350 | ₩68,364 | ₩67,910 | ₩67,910 | -0.64% | 1천 |
|---|
| 2026.03.25 | ₩68,177 | ₩68,244 | ₩67,656 | ₩68,070 | -0.16% | 4.8천 |
|---|
| 2026.03.24 | ₩67,109 | ₩67,109 | ₩66,455 | ₩66,776 | -0.50% | 1.7천 |
|---|
| 2026.03.23 | ₩67,483 | ₩67,656 | ₩67,483 | ₩67,656 | +0.26% | 600 |
|---|
| 2026.03.20 | ₩68,017 | ₩68,017 | ₩67,029 | ₩67,069 | -1.39% | 1.9천 |
|---|
| 2026.03.19 | ₩67,990 | ₩68,364 | ₩67,683 | ₩68,150 | +0.24% | 3.6천 |
|---|
| 2026.03.18 | ₩69,205 | ₩69,392 | ₩68,471 | ₩68,471 | -1.06% | 1.3천 |
|---|
| 2026.03.17 | ₩70,793 | ₩70,806 | ₩70,032 | ₩70,032 | -1.07% | 8.2천 |
|---|
| 2026.03.16 | ₩70,900 | ₩70,900 | ₩70,272 | ₩70,406 | -0.70% | 1.7천 |
|---|
| 2026.03.13 | ₩70,152 | ₩70,326 | ₩70,152 | ₩70,326 | +0.25% | 700 |
|---|
| 2026.03.12 | ₩71,140 | ₩71,420 | ₩70,272 | ₩70,272 | -1.22% | 1.9천 |
|---|
| 2026.03.11 | ₩71,367 | ₩71,367 | ₩71,140 | ₩71,300 | -0.09% | 2.3천 |
|---|
| 2026.03.10 | ₩72,275 | ₩72,541 | ₩71,754 | ₩71,754 | -0.72% | 1.2천 |
|---|
| 2026.03.09 | ₩71,714 | ₩72,515 | ₩71,380 | ₩72,515 | +1.12% | 1.5천 |
|---|
| 2026.03.06 | ₩72,488 | ₩72,488 | ₩72,074 | ₩72,261 | -0.31% | 2.5천 |
|---|
| 2026.03.05 | ₩73,689 | ₩73,689 | ₩72,795 | ₩73,155 | -0.72% | 1.4천 |
|---|
| 2026.03.04 | ₩73,543 | ₩74,210 | ₩73,342 | ₩74,170 | +0.85% | 2.1천 |
|---|
| 2026.03.03 | ₩74,010 | ₩74,410 | ₩73,062 | ₩74,317 | +0.41% | 1.5천 |
|---|
| 2026.03.02 | ₩75,691 | ₩75,691 | ₩75,158 | ₩75,518 | -0.23% | 1.1만 |
|---|
| 2026.02.27 | ₩76,546 | ₩76,666 | ₩76,466 | ₩76,666 | +0.16% | 1.8천 |
|---|
| 2026.02.26 | ₩75,945 | ₩76,239 | ₩75,785 | ₩76,052 | +0.14% | 1.9천 |
|---|
| 2026.02.25 | ₩75,198 | ₩75,678 | ₩75,051 | ₩75,678 | +0.64% | 2천 |
|---|
| 2026.02.24 | ₩75,224 | ₩75,545 | ₩75,224 | ₩75,545 | +0.43% | 1천 |
|---|
| 2026.02.23 | ₩74,770 | ₩74,770 | ₩74,130 | ₩74,410 | -0.48% | 1.4천 |
|---|
| 2026.02.20 | ₩74,504 | ₩75,224 | ₩74,504 | ₩75,224 | +0.97% | 1.6천 |
|---|
| 2026.02.19 | ₩74,357 | ₩74,797 | ₩74,210 | ₩74,797 | +0.59% | 1천 |
|---|
| 2026.02.18 | ₩74,010 | ₩74,317 | ₩73,943 | ₩74,317 | +0.41% | 2.3천 |
|---|
| 2026.02.17 | ₩73,476 | ₩73,850 | ₩73,382 | ₩73,850 | +0.51% | 4.1천 |
|---|
| 2026.02.13 | ₩73,796 | ₩73,823 | ₩73,422 | ₩73,422 | -0.51% | 1.7천 |
|---|
| 2026.02.12 | ₩74,103 | ₩74,463 | ₩73,369 | ₩73,382 | -0.97% | 4.1만 |
|---|
| 2026.02.11 | ₩74,223 | ₩74,250 | ₩73,956 | ₩74,116 | -0.14% | 2.7천 |
|---|
| 2026.02.10 | ₩74,677 | ₩75,278 | ₩74,610 | ₩74,610 | -0.09% | 3.8천 |
|---|
| 2026.02.09 | ₩74,330 | ₩74,450 | ₩73,169 | ₩74,303 | -0.04% | 5.2만 |
|---|
| 2026.02.06 | ₩74,237 | ₩74,717 | ₩74,237 | ₩74,717 | +0.65% | 800 |
|---|
| 2026.02.05 | ₩73,502 | ₩73,663 | ₩73,462 | ₩73,489 | -0.02% | 7.2천 |
|---|
| 2026.02.04 | ₩73,209 | ₩73,823 | ₩73,209 | ₩73,823 | +0.84% | 1.5만 |
|---|
| 2026.02.03 | ₩72,995 | ₩72,995 | ₩72,662 | ₩72,755 | -0.33% | 1.3천 |
|---|
| 2026.02.02 | ₩73,155 | ₩73,342 | ₩73,102 | ₩73,342 | +0.26% | 3.1천 |
|---|
| 2026.01.30 | ₩73,129 | ₩73,382 | ₩73,075 | ₩73,382 | +0.35% | 1.8천 |
|---|
| 2026.01.29 | ₩74,704 | ₩74,704 | ₩73,729 | ₩73,970 | -0.98% | 3천 |
|---|
| 2026.01.28 | ₩74,864 | ₩74,877 | ₩74,490 | ₩74,490 | -0.50% | 3.3천 |
|---|
| 2026.01.27 | ₩74,864 | ₩75,251 | ₩74,864 | ₩75,251 | +0.52% | 1.2천 |
|---|
| 2026.01.26 | ₩75,104 | ₩75,104 | ₩74,797 | ₩74,864 | -0.32% | 5.7천 |
|---|
| 2026.01.23 | ₩74,851 | ₩75,037 | ₩74,851 | ₩75,037 | +0.25% | 1.9천 |
|---|
| 2026.01.22 | ₩75,144 | ₩75,505 | ₩75,144 | ₩75,291 | +0.20% | 3.1천 |
|---|
| 2026.01.21 | ₩74,010 | ₩75,011 | ₩74,010 | ₩74,664 | +0.88% | 3.6천 |
|---|
| 2026.01.20 | ₩73,796 | ₩74,624 | ₩73,796 | ₩73,996 | +0.27% | 3.6천 |
|---|
| 2026.01.16 | ₩74,103 | ₩74,597 | ₩74,103 | ₩74,504 | +0.54% | 2천 |
|---|
| 2026.01.15 | ₩74,010 | ₩74,290 | ₩74,010 | ₩74,290 | +0.38% | 3.5천 |
|---|
| 2026.01.14 | ₩74,143 | ₩74,290 | ₩74,023 | ₩74,290 | +0.20% | 1천 |
|---|
| 2026.01.13 | ₩74,730 | ₩74,730 | ₩74,210 | ₩74,450 | -0.38% | 6.2천 |
|---|
| 2026.01.12 | ₩74,277 | ₩75,011 | ₩74,277 | ₩75,011 | +0.99% | 3.1천 |
|---|
| 2026.01.09 | ₩73,249 | ₩74,410 | ₩73,249 | ₩74,410 | +1.59% | 1.4천 |
|---|
| 2026.01.08 | ₩73,382 | ₩73,769 | ₩73,382 | ₩73,769 | +0.53% | 2천 |
|---|
| 2026.01.07 | ₩73,676 | ₩73,996 | ₩73,569 | ₩73,569 | -0.14% | 2.5천 |
|---|
| 2026.01.06 | ₩73,476 | ₩73,716 | ₩73,316 | ₩73,716 | +0.33% | 1.1천 |
|---|
| 2026.01.05 | ₩72,528 | ₩73,049 | ₩72,528 | ₩72,929 | +0.55% | 1.6천 |
|---|
| 2026.01.02 | ₩72,875 | ₩72,875 | ₩72,795 | ₩72,875 | 0.00% | 5.8천 |
|---|
| 2025.12.31 | ₩72,982 | ₩73,129 | ₩72,969 | ₩72,969 | -0.02% | 3.7천 |
|---|
| 2025.12.30 | ₩73,663 | ₩73,663 | ₩73,182 | ₩73,182 | -0.65% | 1.7천 |
|---|
| 2025.12.29 | ₩73,863 | ₩73,996 | ₩73,809 | ₩73,876 | +0.02% | 1.6천 |
|---|
| 2025.12.26 | ₩73,169 | ₩73,703 | ₩72,742 | ₩73,703 | +0.73% | 3.7천 |
|---|
| 2025.12.24 | ₩73,409 | ₩73,476 | ₩73,396 | ₩73,396 | -0.02% | 1천 |
|---|
| 2025.12.23 | ₩73,422 | ₩73,422 | ₩73,075 | ₩73,262 | -0.22% | 2.8천 |
|---|
| 2025.12.22 | ₩72,942 | ₩73,409 | ₩72,942 | ₩73,409 | +0.64% | 2.3만 |
|---|
| 2025.12.19 | ₩73,529 | ₩73,596 | ₩73,022 | ₩73,022 | -0.69% | 3천 |
|---|
| 2025.12.18 | ₩74,076 | ₩74,197 | ₩73,462 | ₩73,516 | -0.76% | 4.1만 |
|---|
| 2025.12.17 | ₩73,476 | ₩73,943 | ₩73,449 | ₩73,529 | +0.07% | 4천 |
|---|
| 2025.12.16 | ₩73,009 | ₩73,649 | ₩73,009 | ₩73,409 | +0.55% | 3천 |
|---|
| 2025.12.15 | ₩73,129 | ₩73,142 | ₩72,795 | ₩73,129 | 0.00% | 4.1천 |
|---|
| 2025.12.12 | ₩72,341 | ₩72,982 | ₩72,341 | ₩72,595 | +0.35% | 4.4천 |
|---|
| 2025.12.11 | ₩73,409 | ₩73,556 | ₩72,622 | ₩72,622 | -1.07% | 6.3천 |
|---|
| 2025.12.10 | ₩72,448 | ₩73,182 | ₩72,448 | ₩73,102 | +0.90% | 5.3천 |
|---|
| 2025.12.09 | ₩72,702 | ₩73,222 | ₩72,435 | ₩72,622 | -0.11% | 5천 |
|---|
| 2025.12.08 | ₩72,688 | ₩73,115 | ₩72,688 | ₩72,995 | +0.42% | 2.6만 |
|---|
| 2025.12.05 | ₩73,556 | ₩73,569 | ₩73,075 | ₩73,209 | -0.47% | 3.6천 |
|---|
| 2025.12.04 | ₩73,476 | ₩73,809 | ₩73,249 | ₩73,249 | -0.31% | 2.3천 |
|---|
| 2025.12.03 | ₩73,449 | ₩73,823 | ₩73,382 | ₩73,623 | +0.24% | 2.8천 |
|---|
| 2025.12.02 | ₩72,755 | ₩73,115 | ₩72,755 | ₩73,022 | +0.37% | 2.5천 |
|---|
| 2025.12.01 | ₩73,943 | ₩74,183 | ₩73,529 | ₩73,529 | -0.56% | 2.7천 |
|---|
| 2025.11.28 | ₩74,197 | ₩74,610 | ₩74,197 | ₩74,557 | +0.49% | 1.3천 |
|---|
| 2025.11.26 | ₩73,396 | ₩74,530 | ₩73,396 | ₩74,116 | +0.98% | 3.3천 |
|---|
| 2025.11.25 | ₩72,381 | ₩73,556 | ₩72,154 | ₩73,556 | +1.62% | 1.1만 |
|---|
| 2025.11.24 | ₩71,394 | ₩72,088 | ₩71,394 | ₩71,887 | +0.69% | 2.7천 |
|---|
| 2025.11.21 | ₩70,953 | ₩71,994 | ₩70,846 | ₩71,687 | +1.03% | 3.4천 |
|---|
| 2025.11.20 | ₩70,953 | ₩70,953 | ₩69,899 | ₩69,899 | -1.49% | 1.2천 |
|---|
| 2025.11.19 | ₩71,087 | ₩71,087 | ₩70,419 | ₩70,713 | -0.53% | 2.9천 |
|---|
| 2025.11.18 | ₩70,820 | ₩71,113 | ₩70,673 | ₩70,886 | +0.09% | 3천 |
|---|
| 2025.11.17 | ₩71,033 | ₩71,394 | ₩70,539 | ₩70,660 | -0.53% | 4.1천 |
|---|
| 2025.11.14 | ₩71,460 | ₩71,714 | ₩71,434 | ₩71,487 | +0.04% | 2천 |
|---|
| 2025.11.13 | ₩71,981 | ₩72,501 | ₩71,941 | ₩71,941 | -0.06% | 1천 |
|---|
| 2025.11.12 | ₩72,622 | ₩72,648 | ₩72,368 | ₩72,381 | -0.33% | 1.3천 |
|---|
| 2025.11.11 | ₩72,328 | ₩72,622 | ₩72,328 | ₩72,515 | +0.26% | 1.7천 |
|---|
| 2025.11.10 | ₩71,647 | ₩71,847 | ₩71,487 | ₩71,794 | +0.20% | 7.1천 |
|---|
| 2025.11.07 | ₩71,634 | ₩71,687 | ₩71,367 | ₩71,687 | +0.07% | 1.5천 |
|---|
| 2025.11.06 | ₩72,074 | ₩72,074 | ₩71,167 | ₩71,434 | -0.89% | 1.6천 |
|---|
| 2025.11.05 | ₩71,754 | ₩72,275 | ₩71,621 | ₩72,248 | +0.69% | 1.8천 |
|---|
| 2025.11.04 | ₩72,301 | ₩72,328 | ₩71,687 | ₩72,048 | -0.35% | 2.4천 |
|---|
| 2025.11.03 | ₩73,209 | ₩73,930 | ₩73,129 | ₩73,930 | +0.98% | 5.5천 |
|---|
| 2025.10.31 | ₩72,622 | ₩72,688 | ₩72,114 | ₩72,168 | -0.62% | 3.2천 |
|---|
| 2025.10.30 | ₩73,035 | ₩73,115 | ₩72,742 | ₩72,742 | -0.40% | 4.8천 |
|---|
| 2025.10.29 | ₩74,103 | ₩74,103 | ₩73,009 | ₩73,089 | -1.37% | 4천 |
|---|
| 2025.10.28 | ₩75,384 | ₩75,384 | ₩74,557 | ₩74,557 | -1.10% | 5.9천 |
|---|
| 2025.10.27 | ₩75,358 | ₩75,691 | ₩75,358 | ₩75,691 | +0.44% | 2.5천 |
|---|
| 2025.10.24 | ₩76,078 | ₩76,078 | ₩75,518 | ₩75,518 | -0.74% | 1.8천 |
|---|
| 2025.10.23 | ₩75,798 | ₩76,078 | ₩75,798 | ₩75,958 | +0.21% | 2.7천 |
|---|
| 2025.10.22 | ₩75,625 | ₩76,372 | ₩75,625 | ₩76,372 | +0.99% | 4.6천 |
|---|
| 2025.10.21 | ₩74,770 | ₩75,531 | ₩74,757 | ₩75,531 | +1.02% | 3.1천 |
|---|
| 2025.10.20 | ₩74,744 | ₩75,077 | ₩74,744 | ₩75,037 | +0.39% | 1.2만 |
|---|
| 2025.10.17 | ₩74,290 | ₩74,690 | ₩74,290 | ₩74,544 | +0.34% | 3.5천 |
|---|
| 2025.10.16 | ₩74,010 | ₩74,437 | ₩73,916 | ₩74,116 | +0.14% | 5.7천 |
|---|
| 2025.10.15 | ₩73,489 | ₩73,649 | ₩73,422 | ₩73,596 | +0.15% | 3.2천 |
|---|
| 2025.10.14 | ₩72,435 | ₩73,583 | ₩72,435 | ₩73,436 | +1.38% | 1.4만 |
|---|
| 2025.10.13 | ₩72,862 | ₩73,356 | ₩72,835 | ₩72,982 | +0.16% | 6.4천 |
|---|
| 2025.10.10 | ₩73,155 | ₩73,796 | ₩72,782 | ₩72,782 | -0.51% | 2.7천 |
|---|