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 | ₩64,445 | ₩64,472 | ₩64,352 | ₩64,472 | +0.04% | 700 |
| 2026.10.08 | ₩63,231 | ₩64,071 | ₩63,217 | ₩64,071 | +1.33% | 900 |
| 2026.10.07 | ₩63,164 | ₩63,231 | ₩63,097 | ₩63,204 | +0.06% | 2.5천 |
| 2026.10.06 | ₩63,017 | ₩63,057 | ₩62,897 | ₩63,017 | 0.00% | 1천 |
| 2026.10.05 | ₩62,416 | ₩62,510 | ₩62,416 | ₩62,510 | +0.15% | 1천 |
| 2026.10.02 | ₩62,563 | ₩62,563 | ₩62,403 | ₩62,403 | -0.26% | 400 |
| 2026.10.01 | ₩62,176 | ₩62,283 | ₩61,963 | ₩61,963 | -0.34% | 1.4천 |
| 2026.09.30 | ₩62,990 | ₩62,990 | ₩62,577 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,710 |
| -0.44% |
| 700 |
| 2026.09.29 | ₩63,030 | ₩63,150 | ₩62,857 | ₩63,150 | +0.19% | 600 |
|---|
| 2026.09.28 | ₩62,697 | ₩63,257 | ₩62,697 | ₩63,257 | +0.89% | 6.8천 |
|---|
| 2026.09.25 | ₩62,817 | ₩62,857 | ₩62,817 | ₩62,857 | +0.06% | 600 |
|---|
| 2026.09.24 | ₩63,658 | ₩63,658 | ₩62,670 | ₩62,670 | -1.55% | 900 |
|---|
| 2026.09.23 | ₩64,058 | ₩64,058 | ₩63,484 | ₩63,524 | -0.83% | 5.1천 |
|---|
| 2026.09.22 | ₩65,112 | ₩65,112 | ₩64,752 | ₩64,819 | -0.45% | 700 |
|---|
| 2026.09.21 | ₩64,939 | ₩65,126 | ₩64,925 | ₩64,992 | +0.08% | 900 |
|---|
| 2026.09.18 | ₩64,805 | ₩64,952 | ₩64,765 | ₩64,765 | -0.06% | 700 |
|---|
| 2026.09.17 | ₩65,392 | ₩65,526 | ₩65,392 | ₩65,419 | +0.04% | 1.1천 |
|---|
| 2026.09.16 | ₩65,299 | ₩65,299 | ₩65,299 | ₩65,299 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩65,352 | ₩65,593 | ₩65,166 | ₩65,166 | -0.29% | 1.3만 |
|---|
| 2026.09.14 | ₩65,940 | ₩65,940 | ₩65,900 | ₩65,900 | -0.06% | 400 |
|---|
| 2026.09.11 | ₩64,939 | ₩65,166 | ₩64,939 | ₩65,086 | +0.23% | 500 |
|---|
| 2026.09.10 | ₩65,286 | ₩65,312 | ₩65,286 | ₩65,312 | +0.04% | 700 |
|---|
| 2026.09.09 | ₩66,820 | ₩66,820 | ₩65,766 | ₩65,766 | -1.58% | 1.5천 |
|---|
| 2026.09.08 | ₩68,515 | ₩68,515 | ₩67,488 | ₩67,488 | -1.50% | 800 |
|---|
| 2026.09.04 | ₩69,036 | ₩69,062 | ₩68,916 | ₩68,916 | -0.17% | 2천 |
|---|
| 2026.09.03 | ₩69,143 | ₩69,143 | ₩69,143 | ₩69,143 | 0.00% | 200 |
|---|
| 2026.09.02 | ₩69,329 | ₩69,329 | ₩69,329 | ₩69,329 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩69,169 | ₩69,169 | ₩69,169 | ₩69,169 | 0.00% | 400 |
|---|
| 2026.08.31 | ₩69,610 | ₩69,610 | ₩69,610 | ₩69,610 | 0.00% | 300 |
|---|
| 2026.08.28 | ₩69,957 | ₩69,957 | ₩69,796 | ₩69,796 | -0.23% | 500 |
|---|
| 2026.08.27 | ₩70,117 | ₩70,117 | ₩69,423 | ₩69,476 | -0.91% | 1만 |
|---|
| 2026.08.26 | ₩70,824 | ₩70,824 | ₩70,570 | ₩70,570 | -0.36% | 600 |
|---|
| 2026.08.25 | ₩71,051 | ₩71,385 | ₩71,051 | ₩71,385 | +0.47% | 1.8천 |
|---|
| 2026.08.24 | ₩70,771 | ₩71,425 | ₩70,771 | ₩71,425 | +0.92% | 1.6천 |
|---|
| 2026.08.21 | ₩70,957 | ₩70,957 | ₩70,957 | ₩70,957 | 0.00% | 600 |
|---|
| 2026.08.20 | ₩70,771 | ₩70,771 | ₩70,357 | ₩70,357 | -0.58% | 1.4천 |
|---|
| 2026.08.19 | ₩69,303 | ₩71,465 | ₩69,303 | ₩71,465 | +3.12% | 1.8천 |
|---|
| 2026.08.18 | ₩68,475 | ₩69,703 | ₩68,475 | ₩69,476 | +1.46% | 1.6천 |
|---|
| 2026.08.17 | ₩68,475 | ₩68,782 | ₩68,422 | ₩68,582 | +0.16% | 2.9천 |
|---|
| 2026.08.14 | ₩69,716 | ₩69,716 | ₩69,396 | ₩69,409 | -0.44% | 3.6천 |
|---|
| 2026.08.13 | ₩69,089 | ₩69,409 | ₩69,089 | ₩69,383 | +0.42% | 3.2천 |
|---|
| 2026.08.12 | ₩68,916 | ₩69,196 | ₩68,916 | ₩69,196 | +0.41% | 700 |
|---|
| 2026.08.11 | ₩69,970 | ₩69,970 | ₩69,663 | ₩69,970 | 0.00% | 1.3천 |
|---|
| 2026.08.10 | ₩69,049 | ₩69,049 | ₩68,849 | ₩68,849 | -0.29% | 1천 |
|---|
| 2026.08.07 | ₩69,436 | ₩69,610 | ₩68,996 | ₩68,996 | -0.63% | 1.6천 |
|---|
| 2026.08.06 | ₩70,023 | ₩70,023 | ₩69,503 | ₩69,503 | -0.74% | 1천 |
|---|
| 2026.08.05 | ₩69,556 | ₩69,596 | ₩69,329 | ₩69,570 | +0.02% | 2.4천 |
|---|
| 2026.08.04 | ₩68,462 | ₩68,715 | ₩68,462 | ₩68,689 | +0.33% | 900 |
|---|
| 2026.08.03 | ₩68,008 | ₩68,342 | ₩67,728 | ₩67,768 | -0.35% | 1.7천 |
|---|
| 2026.07.31 | ₩67,528 | ₩67,528 | ₩67,207 | ₩67,274 | -0.38% | 1.1천 |
|---|
| 2026.07.30 | ₩68,142 | ₩68,142 | ₩67,288 | ₩67,608 | -0.78% | 3천 |
|---|
| 2026.07.29 | ₩68,142 | ₩68,555 | ₩67,848 | ₩68,235 | +0.14% | 4.3천 |
|---|
| 2026.07.28 | ₩67,034 | ₩68,262 | ₩67,034 | ₩68,062 | +1.53% | 900 |
|---|
| 2026.07.27 | ₩65,539 | ₩66,594 | ₩65,539 | ₩66,580 | +1.59% | 1.8천 |
|---|
| 2026.07.24 | ₩65,473 | ₩65,473 | ₩65,139 | ₩65,259 | -0.33% | 5.9천 |
|---|
| 2026.07.23 | ₩64,859 | ₩64,859 | ₩64,338 | ₩64,338 | -0.80% | 1.8천 |
|---|
| 2026.07.22 | ₩66,767 | ₩66,767 | ₩65,846 | ₩65,846 | -1.38% | 1.1천 |
|---|
| 2026.07.21 | ₩66,140 | ₩66,140 | ₩66,140 | ₩66,140 | 0.00% | 500 |
|---|
| 2026.07.20 | ₩65,913 | ₩66,153 | ₩65,873 | ₩66,153 | +0.36% | 1.2천 |
|---|
| 2026.07.17 | ₩66,594 | ₩66,660 | ₩65,873 | ₩66,086 | -0.76% | 900 |
|---|
| 2026.07.16 | ₩65,753 | ₩66,567 | ₩65,753 | ₩66,513 | +1.16% | 2.5천 |
|---|
| 2026.07.15 | ₩65,473 | ₩65,526 | ₩65,259 | ₩65,259 | -0.33% | 1.2천 |
|---|
| 2026.07.14 | ₩64,805 | ₩64,805 | ₩64,258 | ₩64,258 | -0.84% | 1.9천 |
|---|
| 2026.07.13 | ₩65,099 | ₩65,272 | ₩65,072 | ₩65,272 | +0.27% | 900 |
|---|
| 2026.07.10 | ₩64,765 | ₩65,166 | ₩64,765 | ₩64,805 | +0.06% | 1.3천 |
|---|
| 2026.07.09 | ₩64,191 | ₩64,859 | ₩64,191 | ₩64,725 | +0.83% | 500 |
|---|
| 2026.07.08 | ₩64,885 | ₩64,885 | ₩64,698 | ₩64,698 | -0.29% | 1.3천 |
|---|
| 2026.07.07 | ₩65,699 | ₩65,699 | ₩65,299 | ₩65,299 | -0.61% | 1.3천 |
|---|
| 2026.07.06 | ₩65,139 | ₩65,699 | ₩64,565 | ₩65,086 | -0.08% | 3.5천 |
|---|
| 2026.07.02 | ₩65,032 | ₩65,379 | ₩65,032 | ₩65,379 | +0.53% | 500 |
|---|
| 2026.07.01 | ₩63,924 | ₩64,178 | ₩63,924 | ₩64,098 | +0.27% | 1.9천 |
|---|
| 2026.06.30 | ₩64,432 | ₩64,432 | ₩63,591 | ₩63,924 | -0.79% | 3.4천 |
|---|
| 2026.06.29 | ₩64,285 | ₩64,832 | ₩64,285 | ₩64,472 | +0.29% | 2.9천 |
|---|
| 2026.06.26 | ₩63,978 | ₩64,191 | ₩63,978 | ₩64,111 | +0.21% | 500 |
|---|
| 2026.06.25 | ₩63,030 | ₩63,738 | ₩63,030 | ₩63,137 | +0.17% | 1천 |
|---|
| 2026.06.24 | ₩62,176 | ₩63,364 | ₩62,176 | ₩63,110 | +1.50% | 1.8천 |
|---|
| 2026.06.23 | ₩61,789 | ₩62,456 | ₩61,789 | ₩62,243 | +0.73% | 1.5천 |
|---|
| 2026.06.22 | ₩62,910 | ₩62,910 | ₩61,549 | ₩61,669 | -1.97% | 2.4천 |
|---|
| 2026.06.18 | ₩63,097 | ₩63,150 | ₩62,937 | ₩63,150 | +0.08% | 1.8천 |
|---|
| 2026.06.17 | ₩64,298 | ₩64,338 | ₩63,004 | ₩63,004 | -2.01% | 3.2천 |
|---|
| 2026.06.16 | ₩64,605 | ₩64,672 | ₩64,512 | ₩64,538 | -0.10% | 1.7천 |
|---|
| 2026.06.15 | ₩64,552 | ₩64,912 | ₩64,352 | ₩64,538 | -0.02% | 2.7만 |
|---|
| 2026.06.12 | ₩64,165 | ₩64,245 | ₩63,738 | ₩64,138 | -0.04% | 6.7천 |
|---|
| 2026.06.11 | ₩63,684 | ₩64,432 | ₩63,404 | ₩64,285 | +0.94% | 3.3만 |
|---|
| 2026.06.10 | ₩63,871 | ₩64,432 | ₩63,764 | ₩63,764 | -0.17% | 1.9만 |
|---|
| 2026.06.09 | ₩64,058 | ₩64,125 | ₩63,377 | ₩63,884 | -0.27% | 3.4만 |
|---|
| 2026.06.08 | ₩62,830 | ₩63,150 | ₩62,723 | ₩62,817 | -0.02% | 1.8천 |
|---|
| 2026.06.05 | ₩63,831 | ₩63,831 | ₩62,803 | ₩63,084 | -1.17% | 1.9천 |
|---|
| 2026.06.04 | ₩62,537 | ₩63,738 | ₩62,537 | ₩63,244 | +1.13% | 5.2천 |
|---|
| 2026.06.03 | ₩62,310 | ₩62,416 | ₩62,243 | ₩62,376 | +0.11% | 2천 |
|---|
| 2026.06.02 | ₩62,617 | ₩62,803 | ₩62,617 | ₩62,790 | +0.28% | 8.6천 |
|---|
| 2026.06.01 | ₩63,164 | ₩63,537 | ₩63,044 | ₩63,524 | +0.57% | 3천 |
|---|
| 2026.05.29 | ₩64,285 | ₩64,418 | ₩64,098 | ₩64,098 | -0.29% | 3.1천 |
|---|
| 2026.05.28 | ₩63,577 | ₩64,418 | ₩63,577 | ₩64,352 | +1.22% | 8.6천 |
|---|
| 2026.05.27 | ₩64,111 | ₩64,405 | ₩63,738 | ₩63,978 | -0.21% | 2.6만 |
|---|
| 2026.05.26 | ₩63,911 | ₩63,951 | ₩63,644 | ₩63,751 | -0.25% | 1.9천 |
|---|
| 2026.05.22 | ₩63,364 | ₩63,417 | ₩63,070 | ₩63,391 | +0.04% | 1.8천 |
|---|
| 2026.05.21 | ₩61,963 | ₩62,830 | ₩61,963 | ₩62,830 | +1.40% | 1.2만 |
|---|
| 2026.05.20 | ₩61,682 | ₩62,416 | ₩61,402 | ₩62,363 | +1.10% | 900 |
|---|
| 2026.05.19 | ₩62,176 | ₩62,283 | ₩61,576 | ₩61,576 | -0.97% | 1.2천 |
|---|
| 2026.05.18 | ₩61,335 | ₩62,283 | ₩61,335 | ₩62,163 | +1.35% | 2.8천 |
|---|
| 2026.05.15 | ₩61,936 | ₩61,936 | ₩61,549 | ₩61,549 | -0.62% | 3천 |
|---|
| 2026.05.14 | ₩62,056 | ₩62,376 | ₩61,429 | ₩61,936 | -0.19% | 5.1천 |
|---|
| 2026.05.13 | ₩62,216 | ₩62,216 | ₩61,549 | ₩61,736 | -0.77% | 3.9천 |
|---|
| 2026.05.12 | ₩62,510 | ₩63,137 | ₩62,510 | ₩62,763 | +0.41% | 5.2천 |
|---|
| 2026.05.11 | ₩64,432 | ₩64,432 | ₩62,884 | ₩62,884 | -2.40% | 4.3천 |
|---|
| 2026.05.08 | ₩65,873 | ₩65,873 | ₩64,819 | ₩65,032 | -1.28% | 4.2천 |
|---|
| 2026.05.07 | ₩66,994 | ₩67,007 | ₩65,499 | ₩65,820 | -1.75% | 5만 |
|---|
| 2026.05.06 | ₩68,222 | ₩68,649 | ₩67,768 | ₩67,981 | -0.35% | 6.8천 |
|---|
| 2026.05.05 | ₩68,542 | ₩68,635 | ₩68,075 | ₩68,355 | -0.27% | 1.8천 |
|---|
| 2026.05.04 | ₩68,849 | ₩69,303 | ₩68,462 | ₩68,462 | -0.56% | 2천 |
|---|
| 2026.05.01 | ₩69,289 | ₩69,730 | ₩69,289 | ₩69,503 | +0.31% | 1.2천 |
|---|
| 2026.04.30 | ₩69,169 | ₩69,449 | ₩69,062 | ₩69,449 | +0.41% | 1.5천 |
|---|
| 2026.04.29 | ₩69,316 | ₩69,316 | ₩68,702 | ₩68,969 | -0.50% | 1천 |
|---|
| 2026.04.28 | ₩70,063 | ₩70,063 | ₩69,463 | ₩69,463 | -0.86% | 900 |
|---|
| 2026.04.27 | ₩70,037 | ₩70,757 | ₩69,970 | ₩69,970 | -0.10% | 2.7천 |
|---|
| 2026.04.24 | ₩69,783 | ₩70,290 | ₩69,783 | ₩70,197 | +0.59% | 1.6천 |
|---|
| 2026.04.23 | ₩70,397 | ₩70,397 | ₩69,436 | ₩69,943 | -0.64% | 1.3천 |
|---|
| 2026.04.22 | ₩70,811 | ₩70,837 | ₩70,544 | ₩70,691 | -0.17% | 8.1천 |
|---|
| 2026.04.21 | ₩72,372 | ₩72,372 | ₩70,811 | ₩70,811 | -2.16% | 3.7천 |
|---|
| 2026.04.20 | ₩72,412 | ₩72,813 | ₩72,412 | ₩72,813 | +0.55% | 1.9천 |
|---|
| 2026.04.17 | ₩72,065 | ₩73,400 | ₩72,065 | ₩72,893 | +1.15% | 3.7천 |
|---|
| 2026.04.16 | ₩71,291 | ₩71,291 | ₩71,038 | ₩71,038 | -0.36% | 1.5천 |
|---|
| 2026.04.15 | ₩71,571 | ₩71,585 | ₩71,251 | ₩71,585 | +0.02% | 2천 |
|---|
| 2026.04.14 | ₩71,024 | ₩71,425 | ₩71,024 | ₩71,358 | +0.47% | 2천 |
|---|
| 2026.04.13 | ₩69,503 | ₩70,424 | ₩69,143 | ₩70,424 | +1.32% | 1.6천 |
|---|
| 2026.04.10 | ₩70,957 | ₩70,957 | ₩69,463 | ₩69,463 | -2.11% | 800 |
|---|
| 2026.04.09 | ₩69,810 | ₩70,490 | ₩69,730 | ₩70,344 | +0.76% | 1.8천 |
|---|
| 2026.04.08 | ₩70,597 | ₩70,891 | ₩70,290 | ₩70,290 | -0.43% | 9.8천 |
|---|
| 2026.04.07 | ₩68,502 | ₩68,742 | ₩68,195 | ₩68,742 | +0.35% | 1.3천 |
|---|
| 2026.04.06 | ₩68,315 | ₩68,742 | ₩67,808 | ₩68,742 | +0.63% | 1.6천 |
|---|
| 2026.04.02 | ₩67,755 | ₩68,662 | ₩67,755 | ₩68,582 | +1.22% | 1.3천 |
|---|
| 2026.04.01 | ₩68,622 | ₩68,675 | ₩68,555 | ₩68,675 | +0.08% | 700 |
|---|
| 2026.03.31 | ₩67,768 | ₩68,595 | ₩67,768 | ₩68,515 | +1.10% | 500 |
|---|
| 2026.03.30 | ₩66,874 | ₩67,488 | ₩66,847 | ₩66,994 | +0.18% | 1.2천 |
|---|
| 2026.03.27 | ₩67,221 | ₩67,221 | ₩66,780 | ₩66,780 | -0.66% | 1.1천 |
|---|
| 2026.03.26 | ₩68,342 | ₩68,355 | ₩67,901 | ₩67,901 | -0.64% | 1천 |
|---|
| 2026.03.25 | ₩68,168 | ₩68,235 | ₩67,648 | ₩68,062 | -0.16% | 4.8천 |
|---|
| 2026.03.24 | ₩67,101 | ₩67,101 | ₩66,447 | ₩66,767 | -0.50% | 1.7천 |
|---|
| 2026.03.23 | ₩67,474 | ₩67,648 | ₩67,474 | ₩67,648 | +0.26% | 600 |
|---|
| 2026.03.20 | ₩68,008 | ₩68,008 | ₩67,021 | ₩67,061 | -1.39% | 1.9천 |
|---|
| 2026.03.19 | ₩67,981 | ₩68,355 | ₩67,675 | ₩68,142 | +0.24% | 3.6천 |
|---|
| 2026.03.18 | ₩69,196 | ₩69,383 | ₩68,462 | ₩68,462 | -1.06% | 1.3천 |
|---|
| 2026.03.17 | ₩70,784 | ₩70,797 | ₩70,023 | ₩70,023 | -1.07% | 8.2천 |
|---|
| 2026.03.16 | ₩70,891 | ₩70,891 | ₩70,264 | ₩70,397 | -0.70% | 1.7천 |
|---|
| 2026.03.13 | ₩70,143 | ₩70,317 | ₩70,143 | ₩70,317 | +0.25% | 700 |
|---|
| 2026.03.12 | ₩71,131 | ₩71,411 | ₩70,264 | ₩70,264 | -1.22% | 1.9천 |
|---|
| 2026.03.11 | ₩71,358 | ₩71,358 | ₩71,131 | ₩71,291 | -0.09% | 2.3천 |
|---|
| 2026.03.10 | ₩72,265 | ₩72,532 | ₩71,745 | ₩71,745 | -0.72% | 1.2천 |
|---|
| 2026.03.09 | ₩71,705 | ₩72,506 | ₩71,371 | ₩72,506 | +1.12% | 1.5천 |
|---|
| 2026.03.06 | ₩72,479 | ₩72,479 | ₩72,065 | ₩72,252 | -0.31% | 2.5천 |
|---|
| 2026.03.05 | ₩73,680 | ₩73,680 | ₩72,786 | ₩73,146 | -0.72% | 1.4천 |
|---|
| 2026.03.04 | ₩73,533 | ₩74,200 | ₩73,333 | ₩74,160 | +0.85% | 2.1천 |
|---|
| 2026.03.03 | ₩74,000 | ₩74,401 | ₩73,053 | ₩74,307 | +0.41% | 1.5천 |
|---|
| 2026.03.02 | ₩75,682 | ₩75,682 | ₩75,148 | ₩75,508 | -0.23% | 1.1만 |
|---|
| 2026.02.27 | ₩76,536 | ₩76,656 | ₩76,456 | ₩76,656 | +0.16% | 1.8천 |
|---|
| 2026.02.26 | ₩75,935 | ₩76,229 | ₩75,775 | ₩76,042 | +0.14% | 1.9천 |
|---|
| 2026.02.25 | ₩75,188 | ₩75,668 | ₩75,041 | ₩75,668 | +0.64% | 2천 |
|---|
| 2026.02.24 | ₩75,215 | ₩75,535 | ₩75,215 | ₩75,535 | +0.43% | 1천 |
|---|
| 2026.02.23 | ₩74,761 | ₩74,761 | ₩74,120 | ₩74,401 | -0.48% | 1.4천 |
|---|
| 2026.02.20 | ₩74,494 | ₩75,215 | ₩74,494 | ₩75,215 | +0.97% | 1.6천 |
|---|
| 2026.02.19 | ₩74,347 | ₩74,788 | ₩74,200 | ₩74,788 | +0.59% | 1천 |
|---|
| 2026.02.18 | ₩74,000 | ₩74,307 | ₩73,934 | ₩74,307 | +0.41% | 2.3천 |
|---|
| 2026.02.17 | ₩73,466 | ₩73,840 | ₩73,373 | ₩73,840 | +0.51% | 4.1천 |
|---|
| 2026.02.13 | ₩73,787 | ₩73,813 | ₩73,413 | ₩73,413 | -0.51% | 1.7천 |
|---|
| 2026.02.12 | ₩74,094 | ₩74,454 | ₩73,360 | ₩73,373 | -0.97% | 4.1만 |
|---|
| 2026.02.11 | ₩74,214 | ₩74,240 | ₩73,947 | ₩74,107 | -0.14% | 2.7천 |
|---|
| 2026.02.10 | ₩74,668 | ₩75,268 | ₩74,601 | ₩74,601 | -0.09% | 3.8천 |
|---|
| 2026.02.09 | ₩74,321 | ₩74,441 | ₩73,159 | ₩74,294 | -0.04% | 5.2만 |
|---|
| 2026.02.06 | ₩74,227 | ₩74,708 | ₩74,227 | ₩74,708 | +0.65% | 800 |
|---|
| 2026.02.05 | ₩73,493 | ₩73,653 | ₩73,453 | ₩73,480 | -0.02% | 7.2천 |
|---|
| 2026.02.04 | ₩73,200 | ₩73,813 | ₩73,200 | ₩73,813 | +0.84% | 1.5만 |
|---|
| 2026.02.03 | ₩72,986 | ₩72,986 | ₩72,652 | ₩72,746 | -0.33% | 1.3천 |
|---|
| 2026.02.02 | ₩73,146 | ₩73,333 | ₩73,093 | ₩73,333 | +0.26% | 3.1천 |
|---|
| 2026.01.30 | ₩73,119 | ₩73,373 | ₩73,066 | ₩73,373 | +0.35% | 1.8천 |
|---|
| 2026.01.29 | ₩74,694 | ₩74,694 | ₩73,720 | ₩73,960 | -0.98% | 3천 |
|---|
| 2026.01.28 | ₩74,854 | ₩74,868 | ₩74,481 | ₩74,481 | -0.50% | 3.3천 |
|---|
| 2026.01.27 | ₩74,854 | ₩75,241 | ₩74,854 | ₩75,241 | +0.52% | 1.2천 |
|---|
| 2026.01.26 | ₩75,095 | ₩75,095 | ₩74,788 | ₩74,854 | -0.32% | 5.7천 |
|---|
| 2026.01.23 | ₩74,841 | ₩75,028 | ₩74,841 | ₩75,028 | +0.25% | 1.9천 |
|---|
| 2026.01.22 | ₩75,135 | ₩75,495 | ₩75,135 | ₩75,281 | +0.20% | 3.1천 |
|---|
| 2026.01.21 | ₩74,000 | ₩75,001 | ₩74,000 | ₩74,654 | +0.88% | 3.6천 |
|---|
| 2026.01.20 | ₩73,787 | ₩74,614 | ₩73,787 | ₩73,987 | +0.27% | 3.6천 |
|---|
| 2026.01.16 | ₩74,094 | ₩74,587 | ₩74,094 | ₩74,494 | +0.54% | 2천 |
|---|
| 2026.01.15 | ₩74,000 | ₩74,280 | ₩74,000 | ₩74,280 | +0.38% | 3.5천 |
|---|
| 2026.01.14 | ₩74,134 | ₩74,280 | ₩74,014 | ₩74,280 | +0.20% | 1천 |
|---|
| 2026.01.13 | ₩74,721 | ₩74,721 | ₩74,200 | ₩74,441 | -0.38% | 6.2천 |
|---|
| 2026.01.12 | ₩74,267 | ₩75,001 | ₩74,267 | ₩75,001 | +0.99% | 3.1천 |
|---|
| 2026.01.09 | ₩73,240 | ₩74,401 | ₩73,240 | ₩74,401 | +1.59% | 1.4천 |
|---|
| 2026.01.08 | ₩73,373 | ₩73,760 | ₩73,373 | ₩73,760 | +0.53% | 2천 |
|---|
| 2026.01.07 | ₩73,667 | ₩73,987 | ₩73,560 | ₩73,560 | -0.14% | 2.5천 |
|---|
| 2026.01.06 | ₩73,466 | ₩73,707 | ₩73,306 | ₩73,707 | +0.33% | 1.1천 |
|---|
| 2026.01.05 | ₩72,519 | ₩73,039 | ₩72,519 | ₩72,919 | +0.55% | 1.6천 |
|---|
| 2026.01.02 | ₩72,866 | ₩72,866 | ₩72,786 | ₩72,866 | 0.00% | 5.8천 |
|---|
| 2025.12.31 | ₩72,973 | ₩73,119 | ₩72,959 | ₩72,959 | -0.02% | 3.7천 |
|---|
| 2025.12.30 | ₩73,653 | ₩73,653 | ₩73,173 | ₩73,173 | -0.65% | 1.7천 |
|---|
| 2025.12.29 | ₩73,853 | ₩73,987 | ₩73,800 | ₩73,867 | +0.02% | 1.6천 |
|---|
| 2025.12.26 | ₩73,159 | ₩73,693 | ₩72,732 | ₩73,693 | +0.73% | 3.7천 |
|---|
| 2025.12.24 | ₩73,400 | ₩73,466 | ₩73,386 | ₩73,386 | -0.02% | 1천 |
|---|
| 2025.12.23 | ₩73,413 | ₩73,413 | ₩73,066 | ₩73,253 | -0.22% | 2.8천 |
|---|
| 2025.12.22 | ₩72,933 | ₩73,400 | ₩72,933 | ₩73,400 | +0.64% | 2.3만 |
|---|
| 2025.12.19 | ₩73,520 | ₩73,587 | ₩73,013 | ₩73,013 | -0.69% | 3천 |
|---|
| 2025.12.18 | ₩74,067 | ₩74,187 | ₩73,453 | ₩73,506 | -0.76% | 4.1만 |
|---|
| 2025.12.17 | ₩73,466 | ₩73,934 | ₩73,440 | ₩73,520 | +0.07% | 4천 |
|---|
| 2025.12.16 | ₩72,999 | ₩73,640 | ₩72,999 | ₩73,400 | +0.55% | 3천 |
|---|
| 2025.12.15 | ₩73,119 | ₩73,133 | ₩72,786 | ₩73,119 | 0.00% | 4.1천 |
|---|
| 2025.12.12 | ₩72,332 | ₩72,973 | ₩72,332 | ₩72,586 | +0.35% | 4.4천 |
|---|
| 2025.12.11 | ₩73,400 | ₩73,547 | ₩72,612 | ₩72,612 | -1.07% | 6.3천 |
|---|
| 2025.12.10 | ₩72,439 | ₩73,173 | ₩72,439 | ₩73,093 | +0.90% | 5.3천 |
|---|
| 2025.12.09 | ₩72,692 | ₩73,213 | ₩72,425 | ₩72,612 | -0.11% | 5천 |
|---|
| 2025.12.08 | ₩72,679 | ₩73,106 | ₩72,679 | ₩72,986 | +0.42% | 2.6만 |
|---|
| 2025.12.05 | ₩73,547 | ₩73,560 | ₩73,066 | ₩73,200 | -0.47% | 3.6천 |
|---|
| 2025.12.04 | ₩73,466 | ₩73,800 | ₩73,240 | ₩73,240 | -0.31% | 2.3천 |
|---|
| 2025.12.03 | ₩73,440 | ₩73,813 | ₩73,373 | ₩73,613 | +0.24% | 2.8천 |
|---|
| 2025.12.02 | ₩72,746 | ₩73,106 | ₩72,746 | ₩73,013 | +0.37% | 2.5천 |
|---|
| 2025.12.01 | ₩73,934 | ₩74,174 | ₩73,520 | ₩73,520 | -0.56% | 2.7천 |
|---|
| 2025.11.28 | ₩74,187 | ₩74,601 | ₩74,187 | ₩74,547 | +0.49% | 1.3천 |
|---|
| 2025.11.26 | ₩73,386 | ₩74,521 | ₩73,386 | ₩74,107 | +0.98% | 3.3천 |
|---|
| 2025.11.25 | ₩72,372 | ₩73,547 | ₩72,145 | ₩73,547 | +1.62% | 1.1만 |
|---|
| 2025.11.24 | ₩71,385 | ₩72,079 | ₩71,385 | ₩71,878 | +0.69% | 2.7천 |
|---|
| 2025.11.21 | ₩70,944 | ₩71,985 | ₩70,837 | ₩71,678 | +1.03% | 3.4천 |
|---|
| 2025.11.20 | ₩70,944 | ₩70,944 | ₩69,890 | ₩69,890 | -1.49% | 1.2천 |
|---|
| 2025.11.19 | ₩71,078 | ₩71,078 | ₩70,410 | ₩70,704 | -0.53% | 2.9천 |
|---|
| 2025.11.18 | ₩70,811 | ₩71,104 | ₩70,664 | ₩70,877 | +0.09% | 3천 |
|---|
| 2025.11.17 | ₩71,024 | ₩71,385 | ₩70,530 | ₩70,651 | -0.53% | 4.1천 |
|---|
| 2025.11.14 | ₩71,451 | ₩71,705 | ₩71,425 | ₩71,478 | +0.04% | 2천 |
|---|
| 2025.11.13 | ₩71,972 | ₩72,492 | ₩71,932 | ₩71,932 | -0.06% | 1천 |
|---|
| 2025.11.12 | ₩72,612 | ₩72,639 | ₩72,359 | ₩72,372 | -0.33% | 1.3천 |
|---|
| 2025.11.11 | ₩72,319 | ₩72,612 | ₩72,319 | ₩72,506 | +0.26% | 1.7천 |
|---|
| 2025.11.10 | ₩71,638 | ₩71,838 | ₩71,478 | ₩71,785 | +0.20% | 7.1천 |
|---|
| 2025.11.07 | ₩71,625 | ₩71,678 | ₩71,358 | ₩71,678 | +0.07% | 1.5천 |
|---|
| 2025.11.06 | ₩72,065 | ₩72,065 | ₩71,158 | ₩71,425 | -0.89% | 1.6천 |
|---|
| 2025.11.05 | ₩71,745 | ₩72,265 | ₩71,611 | ₩72,239 | +0.69% | 1.8천 |
|---|
| 2025.11.04 | ₩72,292 | ₩72,319 | ₩71,678 | ₩72,038 | -0.35% | 2.4천 |
|---|
| 2025.11.03 | ₩73,200 | ₩73,920 | ₩73,119 | ₩73,920 | +0.98% | 5.5천 |
|---|
| 2025.10.31 | ₩72,612 | ₩72,679 | ₩72,105 | ₩72,159 | -0.62% | 3.2천 |
|---|
| 2025.10.30 | ₩73,026 | ₩73,106 | ₩72,732 | ₩72,732 | -0.40% | 4.8천 |
|---|
| 2025.10.29 | ₩74,094 | ₩74,094 | ₩72,999 | ₩73,079 | -1.37% | 4천 |
|---|
| 2025.10.28 | ₩75,375 | ₩75,375 | ₩74,547 | ₩74,547 | -1.10% | 5.9천 |
|---|
| 2025.10.27 | ₩75,348 | ₩75,682 | ₩75,348 | ₩75,682 | +0.44% | 2.5천 |
|---|
| 2025.10.24 | ₩76,069 | ₩76,069 | ₩75,508 | ₩75,508 | -0.74% | 1.8천 |
|---|
| 2025.10.23 | ₩75,789 | ₩76,069 | ₩75,789 | ₩75,949 | +0.21% | 2.7천 |
|---|
| 2025.10.22 | ₩75,615 | ₩76,362 | ₩75,615 | ₩76,362 | +0.99% | 4.6천 |
|---|
| 2025.10.21 | ₩74,761 | ₩75,522 | ₩74,748 | ₩75,522 | +1.02% | 3.1천 |
|---|
| 2025.10.20 | ₩74,734 | ₩75,068 | ₩74,734 | ₩75,028 | +0.39% | 1.2만 |
|---|
| 2025.10.17 | ₩74,280 | ₩74,681 | ₩74,280 | ₩74,534 | +0.34% | 3.5천 |
|---|
| 2025.10.16 | ₩74,000 | ₩74,427 | ₩73,907 | ₩74,107 | +0.14% | 5.7천 |
|---|
| 2025.10.15 | ₩73,480 | ₩73,640 | ₩73,413 | ₩73,587 | +0.15% | 3.2천 |
|---|
| 2025.10.14 | ₩72,425 | ₩73,573 | ₩72,425 | ₩73,426 | +1.38% | 1.4만 |
|---|
| 2025.10.13 | ₩72,853 | ₩73,346 | ₩72,826 | ₩72,973 | +0.16% | 6.4천 |
|---|
| 2025.10.10 | ₩73,146 | ₩73,787 | ₩72,772 | ₩72,772 | -0.51% | 2.7천 |
|---|