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 | ₩64,433 | ₩64,460 | ₩64,340 | ₩64,460 | +0.04% | 700 |
| 2026.10.08 | ₩63,219 | ₩64,060 | ₩63,206 | ₩64,060 | +1.33% | 900 |
| 2026.10.07 | ₩63,152 | ₩63,219 | ₩63,086 | ₩63,192 | +0.06% | 2.5천 |
| 2026.10.06 | ₩63,006 | ₩63,046 | ₩62,886 | ₩63,006 | 0.00% | 1천 |
| 2026.10.05 | ₩62,405 | ₩62,499 | ₩62,405 | ₩62,499 | +0.15% | 1천 |
| 2026.10.02 | ₩62,552 | ₩62,552 | ₩62,392 | ₩62,392 | -0.26% | 400 |
| 2026.10.01 | ₩62,165 | ₩62,272 | ₩61,952 | ₩61,952 | -0.34% | 1.4천 |
| 2026.09.30 | ₩62,979 | ₩62,979 | ₩62,565 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,699 |
| -0.44% |
| 700 |
| 2026.09.29 | ₩63,019 | ₩63,139 | ₩62,846 | ₩63,139 | +0.19% | 600 |
|---|
| 2026.09.28 | ₩62,685 | ₩63,246 | ₩62,685 | ₩63,246 | +0.89% | 6.8천 |
|---|
| 2026.09.25 | ₩62,806 | ₩62,846 | ₩62,806 | ₩62,846 | +0.06% | 600 |
|---|
| 2026.09.24 | ₩63,646 | ₩63,646 | ₩62,659 | ₩62,659 | -1.55% | 900 |
|---|
| 2026.09.23 | ₩64,046 | ₩64,046 | ₩63,473 | ₩63,513 | -0.83% | 5.1천 |
|---|
| 2026.09.22 | ₩65,100 | ₩65,100 | ₩64,740 | ₩64,807 | -0.45% | 700 |
|---|
| 2026.09.21 | ₩64,927 | ₩65,114 | ₩64,914 | ₩64,980 | +0.08% | 900 |
|---|
| 2026.09.18 | ₩64,794 | ₩64,940 | ₩64,754 | ₩64,754 | -0.06% | 700 |
|---|
| 2026.09.17 | ₩65,381 | ₩65,514 | ₩65,381 | ₩65,407 | +0.04% | 1.1천 |
|---|
| 2026.09.16 | ₩65,287 | ₩65,287 | ₩65,287 | ₩65,287 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩65,341 | ₩65,581 | ₩65,154 | ₩65,154 | -0.29% | 1.3만 |
|---|
| 2026.09.14 | ₩65,928 | ₩65,928 | ₩65,888 | ₩65,888 | -0.06% | 400 |
|---|
| 2026.09.11 | ₩64,927 | ₩65,154 | ₩64,927 | ₩65,074 | +0.23% | 500 |
|---|
| 2026.09.10 | ₩65,274 | ₩65,301 | ₩65,274 | ₩65,301 | +0.04% | 700 |
|---|
| 2026.09.09 | ₩66,808 | ₩66,808 | ₩65,754 | ₩65,754 | -1.58% | 1.5천 |
|---|
| 2026.09.08 | ₩68,503 | ₩68,503 | ₩67,476 | ₩67,476 | -1.50% | 800 |
|---|
| 2026.09.04 | ₩69,023 | ₩69,050 | ₩68,903 | ₩68,903 | -0.17% | 2천 |
|---|
| 2026.09.03 | ₩69,130 | ₩69,130 | ₩69,130 | ₩69,130 | 0.00% | 200 |
|---|
| 2026.09.02 | ₩69,317 | ₩69,317 | ₩69,317 | ₩69,317 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩69,157 | ₩69,157 | ₩69,157 | ₩69,157 | 0.00% | 400 |
|---|
| 2026.08.31 | ₩69,597 | ₩69,597 | ₩69,597 | ₩69,597 | 0.00% | 300 |
|---|
| 2026.08.28 | ₩69,944 | ₩69,944 | ₩69,784 | ₩69,784 | -0.23% | 500 |
|---|
| 2026.08.27 | ₩70,104 | ₩70,104 | ₩69,410 | ₩69,464 | -0.91% | 1만 |
|---|
| 2026.08.26 | ₩70,811 | ₩70,811 | ₩70,558 | ₩70,558 | -0.36% | 600 |
|---|
| 2026.08.25 | ₩71,038 | ₩71,372 | ₩71,038 | ₩71,372 | +0.47% | 1.8천 |
|---|
| 2026.08.24 | ₩70,758 | ₩71,412 | ₩70,758 | ₩71,412 | +0.92% | 1.6천 |
|---|
| 2026.08.21 | ₩70,945 | ₩70,945 | ₩70,945 | ₩70,945 | 0.00% | 600 |
|---|
| 2026.08.20 | ₩70,758 | ₩70,758 | ₩70,344 | ₩70,344 | -0.58% | 1.4천 |
|---|
| 2026.08.19 | ₩69,290 | ₩71,452 | ₩69,290 | ₩71,452 | +3.12% | 1.8천 |
|---|
| 2026.08.18 | ₩68,463 | ₩69,690 | ₩68,463 | ₩69,464 | +1.46% | 1.6천 |
|---|
| 2026.08.17 | ₩68,463 | ₩68,770 | ₩68,410 | ₩68,570 | +0.16% | 2.9천 |
|---|
| 2026.08.14 | ₩69,704 | ₩69,704 | ₩69,384 | ₩69,397 | -0.44% | 3.6천 |
|---|
| 2026.08.13 | ₩69,077 | ₩69,397 | ₩69,077 | ₩69,370 | +0.42% | 3.2천 |
|---|
| 2026.08.12 | ₩68,903 | ₩69,183 | ₩68,903 | ₩69,183 | +0.41% | 700 |
|---|
| 2026.08.11 | ₩69,957 | ₩69,957 | ₩69,650 | ₩69,957 | 0.00% | 1.3천 |
|---|
| 2026.08.10 | ₩69,037 | ₩69,037 | ₩68,837 | ₩68,837 | -0.29% | 1천 |
|---|
| 2026.08.07 | ₩69,424 | ₩69,597 | ₩68,983 | ₩68,983 | -0.63% | 1.6천 |
|---|
| 2026.08.06 | ₩70,011 | ₩70,011 | ₩69,490 | ₩69,490 | -0.74% | 1천 |
|---|
| 2026.08.05 | ₩69,544 | ₩69,584 | ₩69,317 | ₩69,557 | +0.02% | 2.4천 |
|---|
| 2026.08.04 | ₩68,450 | ₩68,703 | ₩68,450 | ₩68,676 | +0.33% | 900 |
|---|
| 2026.08.03 | ₩67,996 | ₩68,330 | ₩67,716 | ₩67,756 | -0.35% | 1.7천 |
|---|
| 2026.07.31 | ₩67,516 | ₩67,516 | ₩67,195 | ₩67,262 | -0.38% | 1.1천 |
|---|
| 2026.07.30 | ₩68,129 | ₩68,129 | ₩67,275 | ₩67,596 | -0.78% | 3천 |
|---|
| 2026.07.29 | ₩68,129 | ₩68,543 | ₩67,836 | ₩68,223 | +0.14% | 4.3천 |
|---|
| 2026.07.28 | ₩67,022 | ₩68,249 | ₩67,022 | ₩68,049 | +1.53% | 900 |
|---|
| 2026.07.27 | ₩65,527 | ₩66,582 | ₩65,527 | ₩66,568 | +1.59% | 1.8천 |
|---|
| 2026.07.24 | ₩65,461 | ₩65,461 | ₩65,127 | ₩65,247 | -0.33% | 5.9천 |
|---|
| 2026.07.23 | ₩64,847 | ₩64,847 | ₩64,327 | ₩64,327 | -0.80% | 1.8천 |
|---|
| 2026.07.22 | ₩66,755 | ₩66,755 | ₩65,834 | ₩65,834 | -1.38% | 1.1천 |
|---|
| 2026.07.21 | ₩66,128 | ₩66,128 | ₩66,128 | ₩66,128 | 0.00% | 500 |
|---|
| 2026.07.20 | ₩65,901 | ₩66,141 | ₩65,861 | ₩66,141 | +0.36% | 1.2천 |
|---|
| 2026.07.17 | ₩66,582 | ₩66,648 | ₩65,861 | ₩66,075 | -0.76% | 900 |
|---|
| 2026.07.16 | ₩65,741 | ₩66,555 | ₩65,741 | ₩66,502 | +1.16% | 2.5천 |
|---|
| 2026.07.15 | ₩65,461 | ₩65,514 | ₩65,247 | ₩65,247 | -0.33% | 1.2천 |
|---|
| 2026.07.14 | ₩64,794 | ₩64,794 | ₩64,247 | ₩64,247 | -0.84% | 1.9천 |
|---|
| 2026.07.13 | ₩65,087 | ₩65,261 | ₩65,060 | ₩65,261 | +0.27% | 900 |
|---|
| 2026.07.10 | ₩64,754 | ₩65,154 | ₩64,754 | ₩64,794 | +0.06% | 1.3천 |
|---|
| 2026.07.09 | ₩64,180 | ₩64,847 | ₩64,180 | ₩64,714 | +0.83% | 500 |
|---|
| 2026.07.08 | ₩64,874 | ₩64,874 | ₩64,687 | ₩64,687 | -0.29% | 1.3천 |
|---|
| 2026.07.07 | ₩65,688 | ₩65,688 | ₩65,287 | ₩65,287 | -0.61% | 1.3천 |
|---|
| 2026.07.06 | ₩65,127 | ₩65,688 | ₩64,553 | ₩65,074 | -0.08% | 3.5천 |
|---|
| 2026.07.02 | ₩65,020 | ₩65,367 | ₩65,020 | ₩65,367 | +0.53% | 500 |
|---|
| 2026.07.01 | ₩63,913 | ₩64,166 | ₩63,913 | ₩64,086 | +0.27% | 1.9천 |
|---|
| 2026.06.30 | ₩64,420 | ₩64,420 | ₩63,579 | ₩63,913 | -0.79% | 3.4천 |
|---|
| 2026.06.29 | ₩64,273 | ₩64,820 | ₩64,273 | ₩64,460 | +0.29% | 2.9천 |
|---|
| 2026.06.26 | ₩63,966 | ₩64,180 | ₩63,966 | ₩64,100 | +0.21% | 500 |
|---|
| 2026.06.25 | ₩63,019 | ₩63,726 | ₩63,019 | ₩63,126 | +0.17% | 1천 |
|---|
| 2026.06.24 | ₩62,165 | ₩63,353 | ₩62,165 | ₩63,099 | +1.50% | 1.8천 |
|---|
| 2026.06.23 | ₩61,778 | ₩62,445 | ₩61,778 | ₩62,232 | +0.73% | 1.5천 |
|---|
| 2026.06.22 | ₩62,899 | ₩62,899 | ₩61,538 | ₩61,658 | -1.97% | 2.4천 |
|---|
| 2026.06.18 | ₩63,086 | ₩63,139 | ₩62,926 | ₩63,139 | +0.08% | 1.8천 |
|---|
| 2026.06.17 | ₩64,287 | ₩64,327 | ₩62,992 | ₩62,992 | -2.01% | 3.2천 |
|---|
| 2026.06.16 | ₩64,593 | ₩64,660 | ₩64,500 | ₩64,527 | -0.10% | 1.7천 |
|---|
| 2026.06.15 | ₩64,540 | ₩64,900 | ₩64,340 | ₩64,527 | -0.02% | 2.7만 |
|---|
| 2026.06.12 | ₩64,153 | ₩64,233 | ₩63,726 | ₩64,126 | -0.04% | 6.7천 |
|---|
| 2026.06.11 | ₩63,673 | ₩64,420 | ₩63,393 | ₩64,273 | +0.94% | 3.3만 |
|---|
| 2026.06.10 | ₩63,860 | ₩64,420 | ₩63,753 | ₩63,753 | -0.17% | 1.9만 |
|---|
| 2026.06.09 | ₩64,046 | ₩64,113 | ₩63,366 | ₩63,873 | -0.27% | 3.4만 |
|---|
| 2026.06.08 | ₩62,819 | ₩63,139 | ₩62,712 | ₩62,806 | -0.02% | 1.8천 |
|---|
| 2026.06.05 | ₩63,820 | ₩63,820 | ₩62,792 | ₩63,072 | -1.17% | 1.9천 |
|---|
| 2026.06.04 | ₩62,525 | ₩63,726 | ₩62,525 | ₩63,232 | +1.13% | 5.2천 |
|---|
| 2026.06.03 | ₩62,298 | ₩62,405 | ₩62,232 | ₩62,365 | +0.11% | 2천 |
|---|
| 2026.06.02 | ₩62,605 | ₩62,792 | ₩62,605 | ₩62,779 | +0.28% | 8.6천 |
|---|
| 2026.06.01 | ₩63,152 | ₩63,526 | ₩63,032 | ₩63,513 | +0.57% | 3천 |
|---|
| 2026.05.29 | ₩64,273 | ₩64,407 | ₩64,086 | ₩64,086 | -0.29% | 3.1천 |
|---|
| 2026.05.28 | ₩63,566 | ₩64,407 | ₩63,566 | ₩64,340 | +1.22% | 8.6천 |
|---|
| 2026.05.27 | ₩64,100 | ₩64,393 | ₩63,726 | ₩63,966 | -0.21% | 2.6만 |
|---|
| 2026.05.26 | ₩63,900 | ₩63,940 | ₩63,633 | ₩63,740 | -0.25% | 1.9천 |
|---|
| 2026.05.22 | ₩63,353 | ₩63,406 | ₩63,059 | ₩63,379 | +0.04% | 1.8천 |
|---|
| 2026.05.21 | ₩61,952 | ₩62,819 | ₩61,952 | ₩62,819 | +1.40% | 1.2만 |
|---|
| 2026.05.20 | ₩61,671 | ₩62,405 | ₩61,391 | ₩62,352 | +1.10% | 900 |
|---|
| 2026.05.19 | ₩62,165 | ₩62,272 | ₩61,565 | ₩61,565 | -0.97% | 1.2천 |
|---|
| 2026.05.18 | ₩61,324 | ₩62,272 | ₩61,324 | ₩62,152 | +1.35% | 2.8천 |
|---|
| 2026.05.15 | ₩61,925 | ₩61,925 | ₩61,538 | ₩61,538 | -0.62% | 3천 |
|---|
| 2026.05.14 | ₩62,045 | ₩62,365 | ₩61,418 | ₩61,925 | -0.19% | 5.1천 |
|---|
| 2026.05.13 | ₩62,205 | ₩62,205 | ₩61,538 | ₩61,725 | -0.77% | 3.9천 |
|---|
| 2026.05.12 | ₩62,499 | ₩63,126 | ₩62,499 | ₩62,752 | +0.41% | 5.2천 |
|---|
| 2026.05.11 | ₩64,420 | ₩64,420 | ₩62,872 | ₩62,872 | -2.40% | 4.3천 |
|---|
| 2026.05.08 | ₩65,861 | ₩65,861 | ₩64,807 | ₩65,020 | -1.28% | 4.2천 |
|---|
| 2026.05.07 | ₩66,982 | ₩66,995 | ₩65,487 | ₩65,808 | -1.75% | 5만 |
|---|
| 2026.05.06 | ₩68,209 | ₩68,636 | ₩67,756 | ₩67,969 | -0.35% | 6.8천 |
|---|
| 2026.05.05 | ₩68,530 | ₩68,623 | ₩68,063 | ₩68,343 | -0.27% | 1.8천 |
|---|
| 2026.05.04 | ₩68,837 | ₩69,290 | ₩68,450 | ₩68,450 | -0.56% | 2천 |
|---|
| 2026.05.01 | ₩69,277 | ₩69,717 | ₩69,277 | ₩69,490 | +0.31% | 1.2천 |
|---|
| 2026.04.30 | ₩69,157 | ₩69,437 | ₩69,050 | ₩69,437 | +0.41% | 1.5천 |
|---|
| 2026.04.29 | ₩69,304 | ₩69,304 | ₩68,690 | ₩68,957 | -0.50% | 1천 |
|---|
| 2026.04.28 | ₩70,051 | ₩70,051 | ₩69,450 | ₩69,450 | -0.86% | 900 |
|---|
| 2026.04.27 | ₩70,024 | ₩70,745 | ₩69,957 | ₩69,957 | -0.10% | 2.7천 |
|---|
| 2026.04.24 | ₩69,771 | ₩70,278 | ₩69,771 | ₩70,184 | +0.59% | 1.6천 |
|---|
| 2026.04.23 | ₩70,384 | ₩70,384 | ₩69,424 | ₩69,931 | -0.64% | 1.3천 |
|---|
| 2026.04.22 | ₩70,798 | ₩70,825 | ₩70,531 | ₩70,678 | -0.17% | 8.1천 |
|---|
| 2026.04.21 | ₩72,359 | ₩72,359 | ₩70,798 | ₩70,798 | -2.16% | 3.7천 |
|---|
| 2026.04.20 | ₩72,399 | ₩72,799 | ₩72,399 | ₩72,799 | +0.55% | 1.9천 |
|---|
| 2026.04.17 | ₩72,052 | ₩73,387 | ₩72,052 | ₩72,879 | +1.15% | 3.7천 |
|---|
| 2026.04.16 | ₩71,278 | ₩71,278 | ₩71,025 | ₩71,025 | -0.36% | 1.5천 |
|---|
| 2026.04.15 | ₩71,559 | ₩71,572 | ₩71,238 | ₩71,572 | +0.02% | 2천 |
|---|
| 2026.04.14 | ₩71,011 | ₩71,412 | ₩71,011 | ₩71,345 | +0.47% | 2천 |
|---|
| 2026.04.13 | ₩69,490 | ₩70,411 | ₩69,130 | ₩70,411 | +1.32% | 1.6천 |
|---|
| 2026.04.10 | ₩70,945 | ₩70,945 | ₩69,450 | ₩69,450 | -2.11% | 800 |
|---|
| 2026.04.09 | ₩69,797 | ₩70,478 | ₩69,717 | ₩70,331 | +0.76% | 1.8천 |
|---|
| 2026.04.08 | ₩70,584 | ₩70,878 | ₩70,278 | ₩70,278 | -0.43% | 9.8천 |
|---|
| 2026.04.07 | ₩68,490 | ₩68,730 | ₩68,183 | ₩68,730 | +0.35% | 1.3천 |
|---|
| 2026.04.06 | ₩68,303 | ₩68,730 | ₩67,796 | ₩68,730 | +0.63% | 1.6천 |
|---|
| 2026.04.02 | ₩67,742 | ₩68,650 | ₩67,742 | ₩68,570 | +1.22% | 1.3천 |
|---|
| 2026.04.01 | ₩68,610 | ₩68,663 | ₩68,543 | ₩68,663 | +0.08% | 700 |
|---|
| 2026.03.31 | ₩67,756 | ₩68,583 | ₩67,756 | ₩68,503 | +1.10% | 500 |
|---|
| 2026.03.30 | ₩66,862 | ₩67,476 | ₩66,835 | ₩66,982 | +0.18% | 1.2천 |
|---|
| 2026.03.27 | ₩67,209 | ₩67,209 | ₩66,768 | ₩66,768 | -0.66% | 1.1천 |
|---|
| 2026.03.26 | ₩68,330 | ₩68,343 | ₩67,889 | ₩67,889 | -0.64% | 1천 |
|---|
| 2026.03.25 | ₩68,156 | ₩68,223 | ₩67,636 | ₩68,049 | -0.16% | 4.8천 |
|---|
| 2026.03.24 | ₩67,089 | ₩67,089 | ₩66,435 | ₩66,755 | -0.50% | 1.7천 |
|---|
| 2026.03.23 | ₩67,462 | ₩67,636 | ₩67,462 | ₩67,636 | +0.26% | 600 |
|---|
| 2026.03.20 | ₩67,996 | ₩67,996 | ₩67,009 | ₩67,049 | -1.39% | 1.9천 |
|---|
| 2026.03.19 | ₩67,969 | ₩68,343 | ₩67,662 | ₩68,129 | +0.24% | 3.6천 |
|---|
| 2026.03.18 | ₩69,183 | ₩69,370 | ₩68,450 | ₩68,450 | -1.06% | 1.3천 |
|---|
| 2026.03.17 | ₩70,771 | ₩70,785 | ₩70,011 | ₩70,011 | -1.07% | 8.2천 |
|---|
| 2026.03.16 | ₩70,878 | ₩70,878 | ₩70,251 | ₩70,384 | -0.70% | 1.7천 |
|---|
| 2026.03.13 | ₩70,131 | ₩70,304 | ₩70,131 | ₩70,304 | +0.25% | 700 |
|---|
| 2026.03.12 | ₩71,118 | ₩71,398 | ₩70,251 | ₩70,251 | -1.22% | 1.9천 |
|---|
| 2026.03.11 | ₩71,345 | ₩71,345 | ₩71,118 | ₩71,278 | -0.09% | 2.3천 |
|---|
| 2026.03.10 | ₩72,252 | ₩72,519 | ₩71,732 | ₩71,732 | -0.72% | 1.2천 |
|---|
| 2026.03.09 | ₩71,692 | ₩72,493 | ₩71,358 | ₩72,493 | +1.12% | 1.5천 |
|---|
| 2026.03.06 | ₩72,466 | ₩72,466 | ₩72,052 | ₩72,239 | -0.31% | 2.5천 |
|---|
| 2026.03.05 | ₩73,667 | ₩73,667 | ₩72,773 | ₩73,133 | -0.72% | 1.4천 |
|---|
| 2026.03.04 | ₩73,520 | ₩74,187 | ₩73,320 | ₩74,147 | +0.85% | 2.1천 |
|---|
| 2026.03.03 | ₩73,987 | ₩74,387 | ₩73,040 | ₩74,294 | +0.41% | 1.5천 |
|---|
| 2026.03.02 | ₩75,668 | ₩75,668 | ₩75,134 | ₩75,495 | -0.23% | 1.1만 |
|---|
| 2026.02.27 | ₩76,522 | ₩76,642 | ₩76,442 | ₩76,642 | +0.16% | 1.8천 |
|---|
| 2026.02.26 | ₩75,922 | ₩76,215 | ₩75,762 | ₩76,028 | +0.14% | 1.9천 |
|---|
| 2026.02.25 | ₩75,174 | ₩75,655 | ₩75,028 | ₩75,655 | +0.64% | 2천 |
|---|
| 2026.02.24 | ₩75,201 | ₩75,521 | ₩75,201 | ₩75,521 | +0.43% | 1천 |
|---|
| 2026.02.23 | ₩74,747 | ₩74,747 | ₩74,107 | ₩74,387 | -0.48% | 1.4천 |
|---|
| 2026.02.20 | ₩74,481 | ₩75,201 | ₩74,481 | ₩75,201 | +0.97% | 1.6천 |
|---|
| 2026.02.19 | ₩74,334 | ₩74,774 | ₩74,187 | ₩74,774 | +0.59% | 1천 |
|---|
| 2026.02.18 | ₩73,987 | ₩74,294 | ₩73,920 | ₩74,294 | +0.41% | 2.3천 |
|---|
| 2026.02.17 | ₩73,453 | ₩73,827 | ₩73,360 | ₩73,827 | +0.51% | 4.1천 |
|---|
| 2026.02.13 | ₩73,773 | ₩73,800 | ₩73,400 | ₩73,400 | -0.51% | 1.7천 |
|---|
| 2026.02.12 | ₩74,080 | ₩74,441 | ₩73,346 | ₩73,360 | -0.97% | 4.1만 |
|---|
| 2026.02.11 | ₩74,200 | ₩74,227 | ₩73,934 | ₩74,094 | -0.14% | 2.7천 |
|---|
| 2026.02.10 | ₩74,654 | ₩75,255 | ₩74,587 | ₩74,587 | -0.09% | 3.8천 |
|---|
| 2026.02.09 | ₩74,307 | ₩74,427 | ₩73,146 | ₩74,280 | -0.04% | 5.2만 |
|---|
| 2026.02.06 | ₩74,214 | ₩74,694 | ₩74,214 | ₩74,694 | +0.65% | 800 |
|---|
| 2026.02.05 | ₩73,480 | ₩73,640 | ₩73,440 | ₩73,467 | -0.02% | 7.2천 |
|---|
| 2026.02.04 | ₩73,186 | ₩73,800 | ₩73,186 | ₩73,800 | +0.84% | 1.5만 |
|---|
| 2026.02.03 | ₩72,973 | ₩72,973 | ₩72,639 | ₩72,733 | -0.33% | 1.3천 |
|---|
| 2026.02.02 | ₩73,133 | ₩73,320 | ₩73,080 | ₩73,320 | +0.26% | 3.1천 |
|---|
| 2026.01.30 | ₩73,106 | ₩73,360 | ₩73,053 | ₩73,360 | +0.35% | 1.8천 |
|---|
| 2026.01.29 | ₩74,681 | ₩74,681 | ₩73,707 | ₩73,947 | -0.98% | 3천 |
|---|
| 2026.01.28 | ₩74,841 | ₩74,854 | ₩74,467 | ₩74,467 | -0.50% | 3.3천 |
|---|
| 2026.01.27 | ₩74,841 | ₩75,228 | ₩74,841 | ₩75,228 | +0.52% | 1.2천 |
|---|
| 2026.01.26 | ₩75,081 | ₩75,081 | ₩74,774 | ₩74,841 | -0.32% | 5.7천 |
|---|
| 2026.01.23 | ₩74,828 | ₩75,014 | ₩74,828 | ₩75,014 | +0.25% | 1.9천 |
|---|
| 2026.01.22 | ₩75,121 | ₩75,481 | ₩75,121 | ₩75,268 | +0.20% | 3.1천 |
|---|
| 2026.01.21 | ₩73,987 | ₩74,988 | ₩73,987 | ₩74,641 | +0.88% | 3.6천 |
|---|
| 2026.01.20 | ₩73,773 | ₩74,601 | ₩73,773 | ₩73,974 | +0.27% | 3.6천 |
|---|
| 2026.01.16 | ₩74,080 | ₩74,574 | ₩74,080 | ₩74,481 | +0.54% | 2천 |
|---|
| 2026.01.15 | ₩73,987 | ₩74,267 | ₩73,987 | ₩74,267 | +0.38% | 3.5천 |
|---|
| 2026.01.14 | ₩74,120 | ₩74,267 | ₩74,000 | ₩74,267 | +0.20% | 1천 |
|---|
| 2026.01.13 | ₩74,707 | ₩74,707 | ₩74,187 | ₩74,427 | -0.38% | 6.2천 |
|---|
| 2026.01.12 | ₩74,254 | ₩74,988 | ₩74,254 | ₩74,988 | +0.99% | 3.1천 |
|---|
| 2026.01.09 | ₩73,226 | ₩74,387 | ₩73,226 | ₩74,387 | +1.59% | 1.4천 |
|---|
| 2026.01.08 | ₩73,360 | ₩73,747 | ₩73,360 | ₩73,747 | +0.53% | 2천 |
|---|
| 2026.01.07 | ₩73,653 | ₩73,974 | ₩73,547 | ₩73,547 | -0.14% | 2.5천 |
|---|
| 2026.01.06 | ₩73,453 | ₩73,693 | ₩73,293 | ₩73,693 | +0.33% | 1.1천 |
|---|
| 2026.01.05 | ₩72,506 | ₩73,026 | ₩72,506 | ₩72,906 | +0.55% | 1.6천 |
|---|
| 2026.01.02 | ₩72,853 | ₩72,853 | ₩72,773 | ₩72,853 | 0.00% | 5.8천 |
|---|
| 2025.12.31 | ₩72,960 | ₩73,106 | ₩72,946 | ₩72,946 | -0.02% | 3.7천 |
|---|
| 2025.12.30 | ₩73,640 | ₩73,640 | ₩73,160 | ₩73,160 | -0.65% | 1.7천 |
|---|
| 2025.12.29 | ₩73,840 | ₩73,974 | ₩73,787 | ₩73,854 | +0.02% | 1.6천 |
|---|
| 2025.12.26 | ₩73,146 | ₩73,680 | ₩72,719 | ₩73,680 | +0.73% | 3.7천 |
|---|
| 2025.12.24 | ₩73,387 | ₩73,453 | ₩73,373 | ₩73,373 | -0.02% | 1천 |
|---|
| 2025.12.23 | ₩73,400 | ₩73,400 | ₩73,053 | ₩73,240 | -0.22% | 2.8천 |
|---|
| 2025.12.22 | ₩72,919 | ₩73,387 | ₩72,919 | ₩73,387 | +0.64% | 2.3만 |
|---|
| 2025.12.19 | ₩73,507 | ₩73,573 | ₩73,000 | ₩73,000 | -0.69% | 3천 |
|---|
| 2025.12.18 | ₩74,054 | ₩74,174 | ₩73,440 | ₩73,493 | -0.76% | 4.1만 |
|---|
| 2025.12.17 | ₩73,453 | ₩73,920 | ₩73,427 | ₩73,507 | +0.07% | 4천 |
|---|
| 2025.12.16 | ₩72,986 | ₩73,627 | ₩72,986 | ₩73,387 | +0.55% | 3천 |
|---|
| 2025.12.15 | ₩73,106 | ₩73,120 | ₩72,773 | ₩73,106 | 0.00% | 4.1천 |
|---|
| 2025.12.12 | ₩72,319 | ₩72,960 | ₩72,319 | ₩72,573 | +0.35% | 4.4천 |
|---|
| 2025.12.11 | ₩73,387 | ₩73,533 | ₩72,599 | ₩72,599 | -1.07% | 6.3천 |
|---|
| 2025.12.10 | ₩72,426 | ₩73,160 | ₩72,426 | ₩73,080 | +0.90% | 5.3천 |
|---|
| 2025.12.09 | ₩72,679 | ₩73,200 | ₩72,412 | ₩72,599 | -0.11% | 5천 |
|---|
| 2025.12.08 | ₩72,666 | ₩73,093 | ₩72,666 | ₩72,973 | +0.42% | 2.6만 |
|---|
| 2025.12.05 | ₩73,533 | ₩73,547 | ₩73,053 | ₩73,186 | -0.47% | 3.6천 |
|---|
| 2025.12.04 | ₩73,453 | ₩73,787 | ₩73,226 | ₩73,226 | -0.31% | 2.3천 |
|---|
| 2025.12.03 | ₩73,427 | ₩73,800 | ₩73,360 | ₩73,600 | +0.24% | 2.8천 |
|---|
| 2025.12.02 | ₩72,733 | ₩73,093 | ₩72,733 | ₩73,000 | +0.37% | 2.5천 |
|---|
| 2025.12.01 | ₩73,920 | ₩74,160 | ₩73,507 | ₩73,507 | -0.56% | 2.7천 |
|---|
| 2025.11.28 | ₩74,174 | ₩74,587 | ₩74,174 | ₩74,534 | +0.49% | 1.3천 |
|---|
| 2025.11.26 | ₩73,373 | ₩74,507 | ₩73,373 | ₩74,094 | +0.98% | 3.3천 |
|---|
| 2025.11.25 | ₩72,359 | ₩73,533 | ₩72,132 | ₩73,533 | +1.62% | 1.1만 |
|---|
| 2025.11.24 | ₩71,372 | ₩72,066 | ₩71,372 | ₩71,865 | +0.69% | 2.7천 |
|---|
| 2025.11.21 | ₩70,931 | ₩71,972 | ₩70,825 | ₩71,665 | +1.03% | 3.4천 |
|---|
| 2025.11.20 | ₩70,931 | ₩70,931 | ₩69,877 | ₩69,877 | -1.49% | 1.2천 |
|---|
| 2025.11.19 | ₩71,065 | ₩71,065 | ₩70,398 | ₩70,691 | -0.53% | 2.9천 |
|---|
| 2025.11.18 | ₩70,798 | ₩71,092 | ₩70,651 | ₩70,865 | +0.09% | 3천 |
|---|
| 2025.11.17 | ₩71,011 | ₩71,372 | ₩70,518 | ₩70,638 | -0.53% | 4.1천 |
|---|
| 2025.11.14 | ₩71,438 | ₩71,692 | ₩71,412 | ₩71,465 | +0.04% | 2천 |
|---|
| 2025.11.13 | ₩71,959 | ₩72,479 | ₩71,919 | ₩71,919 | -0.06% | 1천 |
|---|
| 2025.11.12 | ₩72,599 | ₩72,626 | ₩72,346 | ₩72,359 | -0.33% | 1.3천 |
|---|
| 2025.11.11 | ₩72,306 | ₩72,599 | ₩72,306 | ₩72,493 | +0.26% | 1.7천 |
|---|
| 2025.11.10 | ₩71,625 | ₩71,825 | ₩71,465 | ₩71,772 | +0.20% | 7.1천 |
|---|
| 2025.11.07 | ₩71,612 | ₩71,665 | ₩71,345 | ₩71,665 | +0.07% | 1.5천 |
|---|
| 2025.11.06 | ₩72,052 | ₩72,052 | ₩71,145 | ₩71,412 | -0.89% | 1.6천 |
|---|
| 2025.11.05 | ₩71,732 | ₩72,252 | ₩71,599 | ₩72,226 | +0.69% | 1.8천 |
|---|
| 2025.11.04 | ₩72,279 | ₩72,306 | ₩71,665 | ₩72,026 | -0.35% | 2.4천 |
|---|
| 2025.11.03 | ₩73,186 | ₩73,907 | ₩73,106 | ₩73,907 | +0.98% | 5.5천 |
|---|
| 2025.10.31 | ₩72,599 | ₩72,666 | ₩72,092 | ₩72,146 | -0.62% | 3.2천 |
|---|
| 2025.10.30 | ₩73,013 | ₩73,093 | ₩72,719 | ₩72,719 | -0.40% | 4.8천 |
|---|
| 2025.10.29 | ₩74,080 | ₩74,080 | ₩72,986 | ₩73,066 | -1.37% | 4천 |
|---|
| 2025.10.28 | ₩75,361 | ₩75,361 | ₩74,534 | ₩74,534 | -1.10% | 5.9천 |
|---|
| 2025.10.27 | ₩75,335 | ₩75,668 | ₩75,335 | ₩75,668 | +0.44% | 2.5천 |
|---|
| 2025.10.24 | ₩76,055 | ₩76,055 | ₩75,495 | ₩75,495 | -0.74% | 1.8천 |
|---|
| 2025.10.23 | ₩75,775 | ₩76,055 | ₩75,775 | ₩75,935 | +0.21% | 2.7천 |
|---|
| 2025.10.22 | ₩75,601 | ₩76,349 | ₩75,601 | ₩76,349 | +0.99% | 4.6천 |
|---|
| 2025.10.21 | ₩74,747 | ₩75,508 | ₩74,734 | ₩75,508 | +1.02% | 3.1천 |
|---|
| 2025.10.20 | ₩74,721 | ₩75,054 | ₩74,721 | ₩75,014 | +0.39% | 1.2만 |
|---|
| 2025.10.17 | ₩74,267 | ₩74,667 | ₩74,267 | ₩74,521 | +0.34% | 3.5천 |
|---|
| 2025.10.16 | ₩73,987 | ₩74,414 | ₩73,894 | ₩74,094 | +0.14% | 5.7천 |
|---|
| 2025.10.15 | ₩73,467 | ₩73,627 | ₩73,400 | ₩73,573 | +0.15% | 3.2천 |
|---|
| 2025.10.14 | ₩72,412 | ₩73,560 | ₩72,412 | ₩73,413 | +1.38% | 1.4만 |
|---|
| 2025.10.13 | ₩72,839 | ₩73,333 | ₩72,813 | ₩72,960 | +0.16% | 6.4천 |
|---|
| 2025.10.10 | ₩73,133 | ₩73,773 | ₩72,759 | ₩72,759 | -0.51% | 2.7천 |
|---|