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 | ₩64,472 | ₩64,499 | ₩64,379 | ₩64,499 | +0.04% | 700 |
| 2026.10.08 | ₩63,257 | ₩64,098 | ₩63,244 | ₩64,098 | +1.33% | 900 |
| 2026.10.07 | ₩63,190 | ₩63,257 | ₩63,124 | ₩63,230 | +0.06% | 2.5천 |
| 2026.10.06 | ₩63,043 | ₩63,083 | ₩62,923 | ₩63,043 | 0.00% | 1천 |
| 2026.10.05 | ₩62,443 | ₩62,536 | ₩62,443 | ₩62,536 | +0.15% | 1천 |
| 2026.10.02 | ₩62,589 | ₩62,589 | ₩62,429 | ₩62,429 | -0.26% | 400 |
| 2026.10.01 | ₩62,202 | ₩62,309 | ₩61,989 | ₩61,989 | -0.34% | 1.4천 |
| 2026.09.30 | ₩63,017 | ₩63,017 | ₩62,603 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,736 |
| -0.44% |
| 700 |
| 2026.09.29 | ₩63,057 | ₩63,177 | ₩62,883 | ₩63,177 | +0.19% | 600 |
|---|
| 2026.09.28 | ₩62,723 | ₩63,284 | ₩62,723 | ₩63,284 | +0.89% | 6.8천 |
|---|
| 2026.09.25 | ₩62,843 | ₩62,883 | ₩62,843 | ₩62,883 | +0.06% | 600 |
|---|
| 2026.09.24 | ₩63,684 | ₩63,684 | ₩62,696 | ₩62,696 | -1.55% | 900 |
|---|
| 2026.09.23 | ₩64,085 | ₩64,085 | ₩63,511 | ₩63,551 | -0.83% | 5.1천 |
|---|
| 2026.09.22 | ₩65,140 | ₩65,140 | ₩64,779 | ₩64,846 | -0.45% | 700 |
|---|
| 2026.09.21 | ₩64,966 | ₩65,153 | ₩64,953 | ₩65,019 | +0.08% | 900 |
|---|
| 2026.09.18 | ₩64,832 | ₩64,979 | ₩64,792 | ₩64,792 | -0.06% | 700 |
|---|
| 2026.09.17 | ₩65,420 | ₩65,553 | ₩65,420 | ₩65,447 | +0.04% | 1.1천 |
|---|
| 2026.09.16 | ₩65,326 | ₩65,326 | ₩65,326 | ₩65,326 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩65,380 | ₩65,620 | ₩65,193 | ₩65,193 | -0.29% | 1.3만 |
|---|
| 2026.09.14 | ₩65,967 | ₩65,967 | ₩65,927 | ₩65,927 | -0.06% | 400 |
|---|
| 2026.09.11 | ₩64,966 | ₩65,193 | ₩64,966 | ₩65,113 | +0.23% | 500 |
|---|
| 2026.09.10 | ₩65,313 | ₩65,340 | ₩65,313 | ₩65,340 | +0.04% | 700 |
|---|
| 2026.09.09 | ₩66,848 | ₩66,848 | ₩65,794 | ₩65,794 | -1.58% | 1.5천 |
|---|
| 2026.09.08 | ₩68,544 | ₩68,544 | ₩67,516 | ₩67,516 | -1.50% | 800 |
|---|
| 2026.09.04 | ₩69,065 | ₩69,091 | ₩68,945 | ₩68,945 | -0.17% | 2천 |
|---|
| 2026.09.03 | ₩69,172 | ₩69,172 | ₩69,172 | ₩69,172 | 0.00% | 200 |
|---|
| 2026.09.02 | ₩69,358 | ₩69,358 | ₩69,358 | ₩69,358 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩69,198 | ₩69,198 | ₩69,198 | ₩69,198 | 0.00% | 400 |
|---|
| 2026.08.31 | ₩69,639 | ₩69,639 | ₩69,639 | ₩69,639 | 0.00% | 300 |
|---|
| 2026.08.28 | ₩69,986 | ₩69,986 | ₩69,826 | ₩69,826 | -0.23% | 500 |
|---|
| 2026.08.27 | ₩70,146 | ₩70,146 | ₩69,452 | ₩69,505 | -0.91% | 1만 |
|---|
| 2026.08.26 | ₩70,854 | ₩70,854 | ₩70,600 | ₩70,600 | -0.36% | 600 |
|---|
| 2026.08.25 | ₩71,081 | ₩71,415 | ₩71,081 | ₩71,415 | +0.47% | 1.8천 |
|---|
| 2026.08.24 | ₩70,800 | ₩71,455 | ₩70,800 | ₩71,455 | +0.92% | 1.6천 |
|---|
| 2026.08.21 | ₩70,987 | ₩70,987 | ₩70,987 | ₩70,987 | 0.00% | 600 |
|---|
| 2026.08.20 | ₩70,800 | ₩70,800 | ₩70,386 | ₩70,386 | -0.58% | 1.4천 |
|---|
| 2026.08.19 | ₩69,332 | ₩71,495 | ₩69,332 | ₩71,495 | +3.12% | 1.8천 |
|---|
| 2026.08.18 | ₩68,504 | ₩69,732 | ₩68,504 | ₩69,505 | +1.46% | 1.6천 |
|---|
| 2026.08.17 | ₩68,504 | ₩68,811 | ₩68,451 | ₩68,611 | +0.16% | 2.9천 |
|---|
| 2026.08.14 | ₩69,746 | ₩69,746 | ₩69,425 | ₩69,439 | -0.44% | 3.6천 |
|---|
| 2026.08.13 | ₩69,118 | ₩69,439 | ₩69,118 | ₩69,412 | +0.42% | 3.2천 |
|---|
| 2026.08.12 | ₩68,945 | ₩69,225 | ₩68,945 | ₩69,225 | +0.41% | 700 |
|---|
| 2026.08.11 | ₩69,999 | ₩69,999 | ₩69,692 | ₩69,999 | 0.00% | 1.3천 |
|---|
| 2026.08.10 | ₩69,078 | ₩69,078 | ₩68,878 | ₩68,878 | -0.29% | 1천 |
|---|
| 2026.08.07 | ₩69,465 | ₩69,639 | ₩69,025 | ₩69,025 | -0.63% | 1.6천 |
|---|
| 2026.08.06 | ₩70,053 | ₩70,053 | ₩69,532 | ₩69,532 | -0.74% | 1천 |
|---|
| 2026.08.05 | ₩69,585 | ₩69,625 | ₩69,358 | ₩69,599 | +0.02% | 2.4천 |
|---|
| 2026.08.04 | ₩68,491 | ₩68,744 | ₩68,491 | ₩68,718 | +0.33% | 900 |
|---|
| 2026.08.03 | ₩68,037 | ₩68,370 | ₩67,756 | ₩67,796 | -0.35% | 1.7천 |
|---|
| 2026.07.31 | ₩67,556 | ₩67,556 | ₩67,236 | ₩67,302 | -0.38% | 1.1천 |
|---|
| 2026.07.30 | ₩68,170 | ₩68,170 | ₩67,316 | ₩67,636 | -0.78% | 3천 |
|---|
| 2026.07.29 | ₩68,170 | ₩68,584 | ₩67,876 | ₩68,264 | +0.14% | 4.3천 |
|---|
| 2026.07.28 | ₩67,062 | ₩68,290 | ₩67,062 | ₩68,090 | +1.53% | 900 |
|---|
| 2026.07.27 | ₩65,567 | ₩66,621 | ₩65,567 | ₩66,608 | +1.59% | 1.8천 |
|---|
| 2026.07.24 | ₩65,500 | ₩65,500 | ₩65,166 | ₩65,286 | -0.33% | 5.9천 |
|---|
| 2026.07.23 | ₩64,886 | ₩64,886 | ₩64,365 | ₩64,365 | -0.80% | 1.8천 |
|---|
| 2026.07.22 | ₩66,795 | ₩66,795 | ₩65,874 | ₩65,874 | -1.38% | 1.1천 |
|---|
| 2026.07.21 | ₩66,168 | ₩66,168 | ₩66,168 | ₩66,168 | 0.00% | 500 |
|---|
| 2026.07.20 | ₩65,941 | ₩66,181 | ₩65,901 | ₩66,181 | +0.36% | 1.2천 |
|---|
| 2026.07.17 | ₩66,621 | ₩66,688 | ₩65,901 | ₩66,114 | -0.76% | 900 |
|---|
| 2026.07.16 | ₩65,780 | ₩66,595 | ₩65,780 | ₩66,541 | +1.16% | 2.5천 |
|---|
| 2026.07.15 | ₩65,500 | ₩65,553 | ₩65,286 | ₩65,286 | -0.33% | 1.2천 |
|---|
| 2026.07.14 | ₩64,832 | ₩64,832 | ₩64,285 | ₩64,285 | -0.84% | 1.9천 |
|---|
| 2026.07.13 | ₩65,126 | ₩65,300 | ₩65,099 | ₩65,300 | +0.27% | 900 |
|---|
| 2026.07.10 | ₩64,792 | ₩65,193 | ₩64,792 | ₩64,832 | +0.06% | 1.3천 |
|---|
| 2026.07.09 | ₩64,218 | ₩64,886 | ₩64,218 | ₩64,752 | +0.83% | 500 |
|---|
| 2026.07.08 | ₩64,913 | ₩64,913 | ₩64,726 | ₩64,726 | -0.29% | 1.3천 |
|---|
| 2026.07.07 | ₩65,727 | ₩65,727 | ₩65,326 | ₩65,326 | -0.61% | 1.3천 |
|---|
| 2026.07.06 | ₩65,166 | ₩65,727 | ₩64,592 | ₩65,113 | -0.08% | 3.5천 |
|---|
| 2026.07.02 | ₩65,059 | ₩65,407 | ₩65,059 | ₩65,407 | +0.53% | 500 |
|---|
| 2026.07.01 | ₩63,951 | ₩64,205 | ₩63,951 | ₩64,125 | +0.27% | 1.9천 |
|---|
| 2026.06.30 | ₩64,459 | ₩64,459 | ₩63,618 | ₩63,951 | -0.79% | 3.4천 |
|---|
| 2026.06.29 | ₩64,312 | ₩64,859 | ₩64,312 | ₩64,499 | +0.29% | 2.9천 |
|---|
| 2026.06.26 | ₩64,005 | ₩64,218 | ₩64,005 | ₩64,138 | +0.21% | 500 |
|---|
| 2026.06.25 | ₩63,057 | ₩63,764 | ₩63,057 | ₩63,164 | +0.17% | 1천 |
|---|
| 2026.06.24 | ₩62,202 | ₩63,391 | ₩62,202 | ₩63,137 | +1.50% | 1.8천 |
|---|
| 2026.06.23 | ₩61,815 | ₩62,483 | ₩61,815 | ₩62,269 | +0.73% | 1.5천 |
|---|
| 2026.06.22 | ₩62,937 | ₩62,937 | ₩61,575 | ₩61,695 | -1.97% | 2.4천 |
|---|
| 2026.06.18 | ₩63,124 | ₩63,177 | ₩62,963 | ₩63,177 | +0.08% | 1.8천 |
|---|
| 2026.06.17 | ₩64,325 | ₩64,365 | ₩63,030 | ₩63,030 | -2.01% | 3.2천 |
|---|
| 2026.06.16 | ₩64,632 | ₩64,699 | ₩64,539 | ₩64,565 | -0.10% | 1.7천 |
|---|
| 2026.06.15 | ₩64,579 | ₩64,939 | ₩64,379 | ₩64,565 | -0.02% | 2.7만 |
|---|
| 2026.06.12 | ₩64,192 | ₩64,272 | ₩63,764 | ₩64,165 | -0.04% | 6.7천 |
|---|
| 2026.06.11 | ₩63,711 | ₩64,459 | ₩63,431 | ₩64,312 | +0.94% | 3.3만 |
|---|
| 2026.06.10 | ₩63,898 | ₩64,459 | ₩63,791 | ₩63,791 | -0.17% | 1.9만 |
|---|
| 2026.06.09 | ₩64,085 | ₩64,152 | ₩63,404 | ₩63,911 | -0.27% | 3.4만 |
|---|
| 2026.06.08 | ₩62,857 | ₩63,177 | ₩62,750 | ₩62,843 | -0.02% | 1.8천 |
|---|
| 2026.06.05 | ₩63,858 | ₩63,858 | ₩62,830 | ₩63,110 | -1.17% | 1.9천 |
|---|
| 2026.06.04 | ₩62,563 | ₩63,764 | ₩62,563 | ₩63,270 | +1.13% | 5.2천 |
|---|
| 2026.06.03 | ₩62,336 | ₩62,443 | ₩62,269 | ₩62,403 | +0.11% | 2천 |
|---|
| 2026.06.02 | ₩62,643 | ₩62,830 | ₩62,643 | ₩62,816 | +0.28% | 8.6천 |
|---|
| 2026.06.01 | ₩63,190 | ₩63,564 | ₩63,070 | ₩63,551 | +0.57% | 3천 |
|---|
| 2026.05.29 | ₩64,312 | ₩64,445 | ₩64,125 | ₩64,125 | -0.29% | 3.1천 |
|---|
| 2026.05.28 | ₩63,604 | ₩64,445 | ₩63,604 | ₩64,379 | +1.22% | 8.6천 |
|---|
| 2026.05.27 | ₩64,138 | ₩64,432 | ₩63,764 | ₩64,005 | -0.21% | 2.6만 |
|---|
| 2026.05.26 | ₩63,938 | ₩63,978 | ₩63,671 | ₩63,778 | -0.25% | 1.9천 |
|---|
| 2026.05.22 | ₩63,391 | ₩63,444 | ₩63,097 | ₩63,417 | +0.04% | 1.8천 |
|---|
| 2026.05.21 | ₩61,989 | ₩62,857 | ₩61,989 | ₩62,857 | +1.40% | 1.2만 |
|---|
| 2026.05.20 | ₩61,708 | ₩62,443 | ₩61,428 | ₩62,389 | +1.10% | 900 |
|---|
| 2026.05.19 | ₩62,202 | ₩62,309 | ₩61,602 | ₩61,602 | -0.97% | 1.2천 |
|---|
| 2026.05.18 | ₩61,361 | ₩62,309 | ₩61,361 | ₩62,189 | +1.35% | 2.8천 |
|---|
| 2026.05.15 | ₩61,962 | ₩61,962 | ₩61,575 | ₩61,575 | -0.62% | 3천 |
|---|
| 2026.05.14 | ₩62,082 | ₩62,403 | ₩61,455 | ₩61,962 | -0.19% | 5.1천 |
|---|
| 2026.05.13 | ₩62,242 | ₩62,242 | ₩61,575 | ₩61,762 | -0.77% | 3.9천 |
|---|
| 2026.05.12 | ₩62,536 | ₩63,164 | ₩62,536 | ₩62,790 | +0.41% | 5.2천 |
|---|
| 2026.05.11 | ₩64,459 | ₩64,459 | ₩62,910 | ₩62,910 | -2.40% | 4.3천 |
|---|
| 2026.05.08 | ₩65,901 | ₩65,901 | ₩64,846 | ₩65,059 | -1.28% | 4.2천 |
|---|
| 2026.05.07 | ₩67,022 | ₩67,035 | ₩65,527 | ₩65,847 | -1.75% | 5만 |
|---|
| 2026.05.06 | ₩68,250 | ₩68,678 | ₩67,796 | ₩68,010 | -0.35% | 6.8천 |
|---|
| 2026.05.05 | ₩68,571 | ₩68,664 | ₩68,103 | ₩68,384 | -0.27% | 1.8천 |
|---|
| 2026.05.04 | ₩68,878 | ₩69,332 | ₩68,491 | ₩68,491 | -0.56% | 2천 |
|---|
| 2026.05.01 | ₩69,318 | ₩69,759 | ₩69,318 | ₩69,532 | +0.31% | 1.2천 |
|---|
| 2026.04.30 | ₩69,198 | ₩69,479 | ₩69,091 | ₩69,479 | +0.41% | 1.5천 |
|---|
| 2026.04.29 | ₩69,345 | ₩69,345 | ₩68,731 | ₩68,998 | -0.50% | 1천 |
|---|
| 2026.04.28 | ₩70,093 | ₩70,093 | ₩69,492 | ₩69,492 | -0.86% | 900 |
|---|
| 2026.04.27 | ₩70,066 | ₩70,787 | ₩69,999 | ₩69,999 | -0.10% | 2.7천 |
|---|
| 2026.04.24 | ₩69,812 | ₩70,320 | ₩69,812 | ₩70,226 | +0.59% | 1.6천 |
|---|
| 2026.04.23 | ₩70,427 | ₩70,427 | ₩69,465 | ₩69,973 | -0.64% | 1.3천 |
|---|
| 2026.04.22 | ₩70,840 | ₩70,867 | ₩70,573 | ₩70,720 | -0.17% | 8.1천 |
|---|
| 2026.04.21 | ₩72,402 | ₩72,402 | ₩70,840 | ₩70,840 | -2.16% | 3.7천 |
|---|
| 2026.04.20 | ₩72,443 | ₩72,843 | ₩72,443 | ₩72,843 | +0.55% | 1.9천 |
|---|
| 2026.04.17 | ₩72,095 | ₩73,431 | ₩72,095 | ₩72,923 | +1.15% | 3.7천 |
|---|
| 2026.04.16 | ₩71,321 | ₩71,321 | ₩71,067 | ₩71,067 | -0.36% | 1.5천 |
|---|
| 2026.04.15 | ₩71,601 | ₩71,615 | ₩71,281 | ₩71,615 | +0.02% | 2천 |
|---|
| 2026.04.14 | ₩71,054 | ₩71,455 | ₩71,054 | ₩71,388 | +0.47% | 2천 |
|---|
| 2026.04.13 | ₩69,532 | ₩70,453 | ₩69,172 | ₩70,453 | +1.32% | 1.6천 |
|---|
| 2026.04.10 | ₩70,987 | ₩70,987 | ₩69,492 | ₩69,492 | -2.11% | 800 |
|---|
| 2026.04.09 | ₩69,839 | ₩70,520 | ₩69,759 | ₩70,373 | +0.76% | 1.8천 |
|---|
| 2026.04.08 | ₩70,627 | ₩70,921 | ₩70,320 | ₩70,320 | -0.43% | 9.8천 |
|---|
| 2026.04.07 | ₩68,531 | ₩68,771 | ₩68,224 | ₩68,771 | +0.35% | 1.3천 |
|---|
| 2026.04.06 | ₩68,344 | ₩68,771 | ₩67,836 | ₩68,771 | +0.63% | 1.6천 |
|---|
| 2026.04.02 | ₩67,783 | ₩68,691 | ₩67,783 | ₩68,611 | +1.22% | 1.3천 |
|---|
| 2026.04.01 | ₩68,651 | ₩68,704 | ₩68,584 | ₩68,704 | +0.08% | 700 |
|---|
| 2026.03.31 | ₩67,796 | ₩68,624 | ₩67,796 | ₩68,544 | +1.10% | 500 |
|---|
| 2026.03.30 | ₩66,902 | ₩67,516 | ₩66,875 | ₩67,022 | +0.18% | 1.2천 |
|---|
| 2026.03.27 | ₩67,249 | ₩67,249 | ₩66,808 | ₩66,808 | -0.66% | 1.1천 |
|---|
| 2026.03.26 | ₩68,370 | ₩68,384 | ₩67,930 | ₩67,930 | -0.64% | 1천 |
|---|
| 2026.03.25 | ₩68,197 | ₩68,264 | ₩67,676 | ₩68,090 | -0.16% | 4.8천 |
|---|
| 2026.03.24 | ₩67,129 | ₩67,129 | ₩66,475 | ₩66,795 | -0.50% | 1.7천 |
|---|
| 2026.03.23 | ₩67,503 | ₩67,676 | ₩67,503 | ₩67,676 | +0.26% | 600 |
|---|
| 2026.03.20 | ₩68,037 | ₩68,037 | ₩67,049 | ₩67,089 | -1.39% | 1.9천 |
|---|
| 2026.03.19 | ₩68,010 | ₩68,384 | ₩67,703 | ₩68,170 | +0.24% | 3.6천 |
|---|
| 2026.03.18 | ₩69,225 | ₩69,412 | ₩68,491 | ₩68,491 | -1.06% | 1.3천 |
|---|
| 2026.03.17 | ₩70,814 | ₩70,827 | ₩70,053 | ₩70,053 | -1.07% | 8.2천 |
|---|
| 2026.03.16 | ₩70,921 | ₩70,921 | ₩70,293 | ₩70,427 | -0.70% | 1.7천 |
|---|
| 2026.03.13 | ₩70,173 | ₩70,346 | ₩70,173 | ₩70,346 | +0.25% | 700 |
|---|
| 2026.03.12 | ₩71,161 | ₩71,441 | ₩70,293 | ₩70,293 | -1.22% | 1.9천 |
|---|
| 2026.03.11 | ₩71,388 | ₩71,388 | ₩71,161 | ₩71,321 | -0.09% | 2.3천 |
|---|
| 2026.03.10 | ₩72,296 | ₩72,563 | ₩71,775 | ₩71,775 | -0.72% | 1.2천 |
|---|
| 2026.03.09 | ₩71,735 | ₩72,536 | ₩71,401 | ₩72,536 | +1.12% | 1.5천 |
|---|
| 2026.03.06 | ₩72,509 | ₩72,509 | ₩72,095 | ₩72,282 | -0.31% | 2.5천 |
|---|
| 2026.03.05 | ₩73,711 | ₩73,711 | ₩72,816 | ₩73,177 | -0.72% | 1.4천 |
|---|
| 2026.03.04 | ₩73,564 | ₩74,232 | ₩73,364 | ₩74,192 | +0.85% | 2.1천 |
|---|
| 2026.03.03 | ₩74,031 | ₩74,432 | ₩73,083 | ₩74,338 | +0.41% | 1.5천 |
|---|
| 2026.03.02 | ₩75,714 | ₩75,714 | ₩75,179 | ₩75,540 | -0.23% | 1.1만 |
|---|
| 2026.02.27 | ₩76,568 | ₩76,688 | ₩76,488 | ₩76,688 | +0.16% | 1.8천 |
|---|
| 2026.02.26 | ₩75,967 | ₩76,261 | ₩75,807 | ₩76,074 | +0.14% | 1.9천 |
|---|
| 2026.02.25 | ₩75,220 | ₩75,700 | ₩75,073 | ₩75,700 | +0.64% | 2천 |
|---|
| 2026.02.24 | ₩75,246 | ₩75,567 | ₩75,246 | ₩75,567 | +0.43% | 1천 |
|---|
| 2026.02.23 | ₩74,792 | ₩74,792 | ₩74,151 | ₩74,432 | -0.48% | 1.4천 |
|---|
| 2026.02.20 | ₩74,525 | ₩75,246 | ₩74,525 | ₩75,246 | +0.97% | 1.6천 |
|---|
| 2026.02.19 | ₩74,378 | ₩74,819 | ₩74,232 | ₩74,819 | +0.59% | 1천 |
|---|
| 2026.02.18 | ₩74,031 | ₩74,338 | ₩73,965 | ₩74,338 | +0.41% | 2.3천 |
|---|
| 2026.02.17 | ₩73,497 | ₩73,871 | ₩73,404 | ₩73,871 | +0.51% | 4.1천 |
|---|
| 2026.02.13 | ₩73,818 | ₩73,844 | ₩73,444 | ₩73,444 | -0.51% | 1.7천 |
|---|
| 2026.02.12 | ₩74,125 | ₩74,485 | ₩73,390 | ₩73,404 | -0.97% | 4.1만 |
|---|
| 2026.02.11 | ₩74,245 | ₩74,272 | ₩73,978 | ₩74,138 | -0.14% | 2.7천 |
|---|
| 2026.02.10 | ₩74,699 | ₩75,300 | ₩74,632 | ₩74,632 | -0.09% | 3.8천 |
|---|
| 2026.02.09 | ₩74,352 | ₩74,472 | ₩73,190 | ₩74,325 | -0.04% | 5.2만 |
|---|
| 2026.02.06 | ₩74,258 | ₩74,739 | ₩74,258 | ₩74,739 | +0.65% | 800 |
|---|
| 2026.02.05 | ₩73,524 | ₩73,684 | ₩73,484 | ₩73,511 | -0.02% | 7.2천 |
|---|
| 2026.02.04 | ₩73,230 | ₩73,844 | ₩73,230 | ₩73,844 | +0.84% | 1.5만 |
|---|
| 2026.02.03 | ₩73,017 | ₩73,017 | ₩72,683 | ₩72,776 | -0.33% | 1.3천 |
|---|
| 2026.02.02 | ₩73,177 | ₩73,364 | ₩73,123 | ₩73,364 | +0.26% | 3.1천 |
|---|
| 2026.01.30 | ₩73,150 | ₩73,404 | ₩73,097 | ₩73,404 | +0.35% | 1.8천 |
|---|
| 2026.01.29 | ₩74,726 | ₩74,726 | ₩73,751 | ₩73,991 | -0.98% | 3천 |
|---|
| 2026.01.28 | ₩74,886 | ₩74,899 | ₩74,512 | ₩74,512 | -0.50% | 3.3천 |
|---|
| 2026.01.27 | ₩74,886 | ₩75,273 | ₩74,886 | ₩75,273 | +0.52% | 1.2천 |
|---|
| 2026.01.26 | ₩75,126 | ₩75,126 | ₩74,819 | ₩74,886 | -0.32% | 5.7천 |
|---|
| 2026.01.23 | ₩74,872 | ₩75,059 | ₩74,872 | ₩75,059 | +0.25% | 1.9천 |
|---|
| 2026.01.22 | ₩75,166 | ₩75,527 | ₩75,166 | ₩75,313 | +0.20% | 3.1천 |
|---|
| 2026.01.21 | ₩74,031 | ₩75,033 | ₩74,031 | ₩74,685 | +0.88% | 3.6천 |
|---|
| 2026.01.20 | ₩73,818 | ₩74,645 | ₩73,818 | ₩74,018 | +0.27% | 3.6천 |
|---|
| 2026.01.16 | ₩74,125 | ₩74,619 | ₩74,125 | ₩74,525 | +0.54% | 2천 |
|---|
| 2026.01.15 | ₩74,031 | ₩74,312 | ₩74,031 | ₩74,312 | +0.38% | 3.5천 |
|---|
| 2026.01.14 | ₩74,165 | ₩74,312 | ₩74,045 | ₩74,312 | +0.20% | 1천 |
|---|
| 2026.01.13 | ₩74,752 | ₩74,752 | ₩74,232 | ₩74,472 | -0.38% | 6.2천 |
|---|
| 2026.01.12 | ₩74,298 | ₩75,033 | ₩74,298 | ₩75,033 | +0.99% | 3.1천 |
|---|
| 2026.01.09 | ₩73,270 | ₩74,432 | ₩73,270 | ₩74,432 | +1.59% | 1.4천 |
|---|
| 2026.01.08 | ₩73,404 | ₩73,791 | ₩73,404 | ₩73,791 | +0.53% | 2천 |
|---|
| 2026.01.07 | ₩73,698 | ₩74,018 | ₩73,591 | ₩73,591 | -0.14% | 2.5천 |
|---|
| 2026.01.06 | ₩73,497 | ₩73,738 | ₩73,337 | ₩73,738 | +0.33% | 1.1천 |
|---|
| 2026.01.05 | ₩72,549 | ₩73,070 | ₩72,549 | ₩72,950 | +0.55% | 1.6천 |
|---|
| 2026.01.02 | ₩72,896 | ₩72,896 | ₩72,816 | ₩72,896 | 0.00% | 5.8천 |
|---|
| 2025.12.31 | ₩73,003 | ₩73,150 | ₩72,990 | ₩72,990 | -0.02% | 3.7천 |
|---|
| 2025.12.30 | ₩73,684 | ₩73,684 | ₩73,204 | ₩73,204 | -0.65% | 1.7천 |
|---|
| 2025.12.29 | ₩73,884 | ₩74,018 | ₩73,831 | ₩73,898 | +0.02% | 1.6천 |
|---|
| 2025.12.26 | ₩73,190 | ₩73,724 | ₩72,763 | ₩73,724 | +0.73% | 3.7천 |
|---|
| 2025.12.24 | ₩73,431 | ₩73,497 | ₩73,417 | ₩73,417 | -0.02% | 1천 |
|---|
| 2025.12.23 | ₩73,444 | ₩73,444 | ₩73,097 | ₩73,284 | -0.22% | 2.8천 |
|---|
| 2025.12.22 | ₩72,963 | ₩73,431 | ₩72,963 | ₩73,431 | +0.64% | 2.3만 |
|---|
| 2025.12.19 | ₩73,551 | ₩73,617 | ₩73,043 | ₩73,043 | -0.69% | 3천 |
|---|
| 2025.12.18 | ₩74,098 | ₩74,218 | ₩73,484 | ₩73,537 | -0.76% | 4.1만 |
|---|
| 2025.12.17 | ₩73,497 | ₩73,965 | ₩73,471 | ₩73,551 | +0.07% | 4천 |
|---|
| 2025.12.16 | ₩73,030 | ₩73,671 | ₩73,030 | ₩73,431 | +0.55% | 3천 |
|---|
| 2025.12.15 | ₩73,150 | ₩73,163 | ₩72,816 | ₩73,150 | 0.00% | 4.1천 |
|---|
| 2025.12.12 | ₩72,362 | ₩73,003 | ₩72,362 | ₩72,616 | +0.35% | 4.4천 |
|---|
| 2025.12.11 | ₩73,431 | ₩73,577 | ₩72,643 | ₩72,643 | -1.07% | 6.3천 |
|---|
| 2025.12.10 | ₩72,469 | ₩73,204 | ₩72,469 | ₩73,123 | +0.90% | 5.3천 |
|---|
| 2025.12.09 | ₩72,723 | ₩73,244 | ₩72,456 | ₩72,643 | -0.11% | 5천 |
|---|
| 2025.12.08 | ₩72,710 | ₩73,137 | ₩72,710 | ₩73,017 | +0.42% | 2.6만 |
|---|
| 2025.12.05 | ₩73,577 | ₩73,591 | ₩73,097 | ₩73,230 | -0.47% | 3.6천 |
|---|
| 2025.12.04 | ₩73,497 | ₩73,831 | ₩73,270 | ₩73,270 | -0.31% | 2.3천 |
|---|
| 2025.12.03 | ₩73,471 | ₩73,844 | ₩73,404 | ₩73,644 | +0.24% | 2.8천 |
|---|
| 2025.12.02 | ₩72,776 | ₩73,137 | ₩72,776 | ₩73,043 | +0.37% | 2.5천 |
|---|
| 2025.12.01 | ₩73,965 | ₩74,205 | ₩73,551 | ₩73,551 | -0.56% | 2.7천 |
|---|
| 2025.11.28 | ₩74,218 | ₩74,632 | ₩74,218 | ₩74,579 | +0.49% | 1.3천 |
|---|
| 2025.11.26 | ₩73,417 | ₩74,552 | ₩73,417 | ₩74,138 | +0.98% | 3.3천 |
|---|
| 2025.11.25 | ₩72,402 | ₩73,577 | ₩72,176 | ₩73,577 | +1.62% | 1.1만 |
|---|
| 2025.11.24 | ₩71,415 | ₩72,109 | ₩71,415 | ₩71,908 | +0.69% | 2.7천 |
|---|
| 2025.11.21 | ₩70,974 | ₩72,015 | ₩70,867 | ₩71,708 | +1.03% | 3.4천 |
|---|
| 2025.11.20 | ₩70,974 | ₩70,974 | ₩69,919 | ₩69,919 | -1.49% | 1.2천 |
|---|
| 2025.11.19 | ₩71,107 | ₩71,107 | ₩70,440 | ₩70,734 | -0.53% | 2.9천 |
|---|
| 2025.11.18 | ₩70,840 | ₩71,134 | ₩70,694 | ₩70,907 | +0.09% | 3천 |
|---|
| 2025.11.17 | ₩71,054 | ₩71,415 | ₩70,560 | ₩70,680 | -0.53% | 4.1천 |
|---|
| 2025.11.14 | ₩71,481 | ₩71,735 | ₩71,455 | ₩71,508 | +0.04% | 2천 |
|---|
| 2025.11.13 | ₩72,002 | ₩72,523 | ₩71,962 | ₩71,962 | -0.06% | 1천 |
|---|
| 2025.11.12 | ₩72,643 | ₩72,669 | ₩72,389 | ₩72,402 | -0.33% | 1.3천 |
|---|
| 2025.11.11 | ₩72,349 | ₩72,643 | ₩72,349 | ₩72,536 | +0.26% | 1.7천 |
|---|
| 2025.11.10 | ₩71,668 | ₩71,868 | ₩71,508 | ₩71,815 | +0.20% | 7.1천 |
|---|
| 2025.11.07 | ₩71,655 | ₩71,708 | ₩71,388 | ₩71,708 | +0.07% | 1.5천 |
|---|
| 2025.11.06 | ₩72,095 | ₩72,095 | ₩71,188 | ₩71,455 | -0.89% | 1.6천 |
|---|
| 2025.11.05 | ₩71,775 | ₩72,296 | ₩71,641 | ₩72,269 | +0.69% | 1.8천 |
|---|
| 2025.11.04 | ₩72,322 | ₩72,349 | ₩71,708 | ₩72,069 | -0.35% | 2.4천 |
|---|
| 2025.11.03 | ₩73,230 | ₩73,951 | ₩73,150 | ₩73,951 | +0.98% | 5.5천 |
|---|
| 2025.10.31 | ₩72,643 | ₩72,710 | ₩72,135 | ₩72,189 | -0.62% | 3.2천 |
|---|
| 2025.10.30 | ₩73,057 | ₩73,137 | ₩72,763 | ₩72,763 | -0.40% | 4.8천 |
|---|
| 2025.10.29 | ₩74,125 | ₩74,125 | ₩73,030 | ₩73,110 | -1.37% | 4천 |
|---|
| 2025.10.28 | ₩75,406 | ₩75,406 | ₩74,579 | ₩74,579 | -1.10% | 5.9천 |
|---|
| 2025.10.27 | ₩75,380 | ₩75,714 | ₩75,380 | ₩75,714 | +0.44% | 2.5천 |
|---|
| 2025.10.24 | ₩76,101 | ₩76,101 | ₩75,540 | ₩75,540 | -0.74% | 1.8천 |
|---|
| 2025.10.23 | ₩75,820 | ₩76,101 | ₩75,820 | ₩75,981 | +0.21% | 2.7천 |
|---|
| 2025.10.22 | ₩75,647 | ₩76,394 | ₩75,647 | ₩76,394 | +0.99% | 4.6천 |
|---|
| 2025.10.21 | ₩74,792 | ₩75,553 | ₩74,779 | ₩75,553 | +1.02% | 3.1천 |
|---|
| 2025.10.20 | ₩74,766 | ₩75,099 | ₩74,766 | ₩75,059 | +0.39% | 1.2만 |
|---|
| 2025.10.17 | ₩74,312 | ₩74,712 | ₩74,312 | ₩74,565 | +0.34% | 3.5천 |
|---|
| 2025.10.16 | ₩74,031 | ₩74,459 | ₩73,938 | ₩74,138 | +0.14% | 5.7천 |
|---|
| 2025.10.15 | ₩73,511 | ₩73,671 | ₩73,444 | ₩73,617 | +0.15% | 3.2천 |
|---|
| 2025.10.14 | ₩72,456 | ₩73,604 | ₩72,456 | ₩73,457 | +1.38% | 1.4만 |
|---|
| 2025.10.13 | ₩72,883 | ₩73,377 | ₩72,856 | ₩73,003 | +0.16% | 6.4천 |
|---|
| 2025.10.10 | ₩73,177 | ₩73,818 | ₩72,803 | ₩72,803 | -0.51% | 2.7천 |
|---|