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 | ₩64,442 | ₩64,468 | ₩64,348 | ₩64,468 | +0.04% | 700 |
| 2026.10.08 | ₩63,227 | ₩64,068 | ₩63,214 | ₩64,068 | +1.33% | 900 |
| 2026.10.07 | ₩63,160 | ₩63,227 | ₩63,094 | ₩63,201 | +0.06% | 2.5천 |
| 2026.10.06 | ₩63,014 | ₩63,054 | ₩62,894 | ₩63,014 | 0.00% | 1천 |
| 2026.10.05 | ₩62,413 | ₩62,507 | ₩62,413 | ₩62,507 | +0.15% | 1천 |
| 2026.10.02 | ₩62,560 | ₩62,560 | ₩62,400 | ₩62,400 | -0.26% | 400 |
| 2026.10.01 | ₩62,173 | ₩62,280 | ₩61,959 | ₩61,959 | -0.34% | 1.4천 |
| 2026.09.30 | ₩62,987 | ₩62,987 | ₩62,573 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,707 |
| -0.44% |
| 700 |
| 2026.09.29 | ₩63,027 | ₩63,147 | ₩62,854 | ₩63,147 | +0.19% | 600 |
|---|
| 2026.09.28 | ₩62,693 | ₩63,254 | ₩62,693 | ₩63,254 | +0.89% | 6.8천 |
|---|
| 2026.09.25 | ₩62,814 | ₩62,854 | ₩62,814 | ₩62,854 | +0.06% | 600 |
|---|
| 2026.09.24 | ₩63,654 | ₩63,654 | ₩62,667 | ₩62,667 | -1.55% | 900 |
|---|
| 2026.09.23 | ₩64,055 | ₩64,055 | ₩63,481 | ₩63,521 | -0.83% | 5.1천 |
|---|
| 2026.09.22 | ₩65,109 | ₩65,109 | ₩64,748 | ₩64,815 | -0.45% | 700 |
|---|
| 2026.09.21 | ₩64,935 | ₩65,122 | ₩64,922 | ₩64,989 | +0.08% | 900 |
|---|
| 2026.09.18 | ₩64,802 | ₩64,949 | ₩64,762 | ₩64,762 | -0.06% | 700 |
|---|
| 2026.09.17 | ₩65,389 | ₩65,522 | ₩65,389 | ₩65,416 | +0.04% | 1.1천 |
|---|
| 2026.09.16 | ₩65,296 | ₩65,296 | ₩65,296 | ₩65,296 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩65,349 | ₩65,589 | ₩65,162 | ₩65,162 | -0.29% | 1.3만 |
|---|
| 2026.09.14 | ₩65,936 | ₩65,936 | ₩65,896 | ₩65,896 | -0.06% | 400 |
|---|
| 2026.09.11 | ₩64,935 | ₩65,162 | ₩64,935 | ₩65,082 | +0.23% | 500 |
|---|
| 2026.09.10 | ₩65,282 | ₩65,309 | ₩65,282 | ₩65,309 | +0.04% | 700 |
|---|
| 2026.09.09 | ₩66,817 | ₩66,817 | ₩65,763 | ₩65,763 | -1.58% | 1.5천 |
|---|
| 2026.09.08 | ₩68,512 | ₩68,512 | ₩67,484 | ₩67,484 | -1.50% | 800 |
|---|
| 2026.09.04 | ₩69,032 | ₩69,059 | ₩68,912 | ₩68,912 | -0.17% | 2천 |
|---|
| 2026.09.03 | ₩69,139 | ₩69,139 | ₩69,139 | ₩69,139 | 0.00% | 200 |
|---|
| 2026.09.02 | ₩69,326 | ₩69,326 | ₩69,326 | ₩69,326 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩69,166 | ₩69,166 | ₩69,166 | ₩69,166 | 0.00% | 400 |
|---|
| 2026.08.31 | ₩69,606 | ₩69,606 | ₩69,606 | ₩69,606 | 0.00% | 300 |
|---|
| 2026.08.28 | ₩69,953 | ₩69,953 | ₩69,793 | ₩69,793 | -0.23% | 500 |
|---|
| 2026.08.27 | ₩70,113 | ₩70,113 | ₩69,419 | ₩69,473 | -0.91% | 1만 |
|---|
| 2026.08.26 | ₩70,820 | ₩70,820 | ₩70,567 | ₩70,567 | -0.36% | 600 |
|---|
| 2026.08.25 | ₩71,047 | ₩71,381 | ₩71,047 | ₩71,381 | +0.47% | 1.8천 |
|---|
| 2026.08.24 | ₩70,767 | ₩71,421 | ₩70,767 | ₩71,421 | +0.92% | 1.6천 |
|---|
| 2026.08.21 | ₩70,954 | ₩70,954 | ₩70,954 | ₩70,954 | 0.00% | 600 |
|---|
| 2026.08.20 | ₩70,767 | ₩70,767 | ₩70,353 | ₩70,353 | -0.58% | 1.4천 |
|---|
| 2026.08.19 | ₩69,299 | ₩71,461 | ₩69,299 | ₩71,461 | +3.12% | 1.8천 |
|---|
| 2026.08.18 | ₩68,472 | ₩69,699 | ₩68,472 | ₩69,473 | +1.46% | 1.6천 |
|---|
| 2026.08.17 | ₩68,472 | ₩68,779 | ₩68,418 | ₩68,578 | +0.16% | 2.9천 |
|---|
| 2026.08.14 | ₩69,713 | ₩69,713 | ₩69,392 | ₩69,406 | -0.44% | 3.6천 |
|---|
| 2026.08.13 | ₩69,086 | ₩69,406 | ₩69,086 | ₩69,379 | +0.42% | 3.2천 |
|---|
| 2026.08.12 | ₩68,912 | ₩69,192 | ₩68,912 | ₩69,192 | +0.41% | 700 |
|---|
| 2026.08.11 | ₩69,966 | ₩69,966 | ₩69,659 | ₩69,966 | 0.00% | 1.3천 |
|---|
| 2026.08.10 | ₩69,045 | ₩69,045 | ₩68,845 | ₩68,845 | -0.29% | 1천 |
|---|
| 2026.08.07 | ₩69,432 | ₩69,606 | ₩68,992 | ₩68,992 | -0.63% | 1.6천 |
|---|
| 2026.08.06 | ₩70,020 | ₩70,020 | ₩69,499 | ₩69,499 | -0.74% | 1천 |
|---|
| 2026.08.05 | ₩69,553 | ₩69,593 | ₩69,326 | ₩69,566 | +0.02% | 2.4천 |
|---|
| 2026.08.04 | ₩68,458 | ₩68,712 | ₩68,458 | ₩68,685 | +0.33% | 900 |
|---|
| 2026.08.03 | ₩68,005 | ₩68,338 | ₩67,724 | ₩67,764 | -0.35% | 1.7천 |
|---|
| 2026.07.31 | ₩67,524 | ₩67,524 | ₩67,204 | ₩67,271 | -0.38% | 1.1천 |
|---|
| 2026.07.30 | ₩68,138 | ₩68,138 | ₩67,284 | ₩67,604 | -0.78% | 3천 |
|---|
| 2026.07.29 | ₩68,138 | ₩68,552 | ₩67,844 | ₩68,231 | +0.14% | 4.3천 |
|---|
| 2026.07.28 | ₩67,030 | ₩68,258 | ₩67,030 | ₩68,058 | +1.53% | 900 |
|---|
| 2026.07.27 | ₩65,536 | ₩66,590 | ₩65,536 | ₩66,577 | +1.59% | 1.8천 |
|---|
| 2026.07.24 | ₩65,469 | ₩65,469 | ₩65,135 | ₩65,256 | -0.33% | 5.9천 |
|---|
| 2026.07.23 | ₩64,855 | ₩64,855 | ₩64,335 | ₩64,335 | -0.80% | 1.8천 |
|---|
| 2026.07.22 | ₩66,764 | ₩66,764 | ₩65,843 | ₩65,843 | -1.38% | 1.1천 |
|---|
| 2026.07.21 | ₩66,136 | ₩66,136 | ₩66,136 | ₩66,136 | 0.00% | 500 |
|---|
| 2026.07.20 | ₩65,909 | ₩66,150 | ₩65,869 | ₩66,150 | +0.36% | 1.2천 |
|---|
| 2026.07.17 | ₩66,590 | ₩66,657 | ₩65,869 | ₩66,083 | -0.76% | 900 |
|---|
| 2026.07.16 | ₩65,749 | ₩66,563 | ₩65,749 | ₩66,510 | +1.16% | 2.5천 |
|---|
| 2026.07.15 | ₩65,469 | ₩65,522 | ₩65,256 | ₩65,256 | -0.33% | 1.2천 |
|---|
| 2026.07.14 | ₩64,802 | ₩64,802 | ₩64,255 | ₩64,255 | -0.84% | 1.9천 |
|---|
| 2026.07.13 | ₩65,095 | ₩65,269 | ₩65,069 | ₩65,269 | +0.27% | 900 |
|---|
| 2026.07.10 | ₩64,762 | ₩65,162 | ₩64,762 | ₩64,802 | +0.06% | 1.3천 |
|---|
| 2026.07.09 | ₩64,188 | ₩64,855 | ₩64,188 | ₩64,722 | +0.83% | 500 |
|---|
| 2026.07.08 | ₩64,882 | ₩64,882 | ₩64,695 | ₩64,695 | -0.29% | 1.3천 |
|---|
| 2026.07.07 | ₩65,696 | ₩65,696 | ₩65,296 | ₩65,296 | -0.61% | 1.3천 |
|---|
| 2026.07.06 | ₩65,135 | ₩65,696 | ₩64,562 | ₩65,082 | -0.08% | 3.5천 |
|---|
| 2026.07.02 | ₩65,029 | ₩65,376 | ₩65,029 | ₩65,376 | +0.53% | 500 |
|---|
| 2026.07.01 | ₩63,921 | ₩64,175 | ₩63,921 | ₩64,095 | +0.27% | 1.9천 |
|---|
| 2026.06.30 | ₩64,428 | ₩64,428 | ₩63,587 | ₩63,921 | -0.79% | 3.4천 |
|---|
| 2026.06.29 | ₩64,281 | ₩64,829 | ₩64,281 | ₩64,468 | +0.29% | 2.9천 |
|---|
| 2026.06.26 | ₩63,974 | ₩64,188 | ₩63,974 | ₩64,108 | +0.21% | 500 |
|---|
| 2026.06.25 | ₩63,027 | ₩63,734 | ₩63,027 | ₩63,134 | +0.17% | 1천 |
|---|
| 2026.06.24 | ₩62,173 | ₩63,361 | ₩62,173 | ₩63,107 | +1.50% | 1.8천 |
|---|
| 2026.06.23 | ₩61,786 | ₩62,453 | ₩61,786 | ₩62,240 | +0.73% | 1.5천 |
|---|
| 2026.06.22 | ₩62,907 | ₩62,907 | ₩61,546 | ₩61,666 | -1.97% | 2.4천 |
|---|
| 2026.06.18 | ₩63,094 | ₩63,147 | ₩62,934 | ₩63,147 | +0.08% | 1.8천 |
|---|
| 2026.06.17 | ₩64,295 | ₩64,335 | ₩63,000 | ₩63,000 | -2.01% | 3.2천 |
|---|
| 2026.06.16 | ₩64,602 | ₩64,668 | ₩64,508 | ₩64,535 | -0.10% | 1.7천 |
|---|
| 2026.06.15 | ₩64,548 | ₩64,909 | ₩64,348 | ₩64,535 | -0.02% | 2.7만 |
|---|
| 2026.06.12 | ₩64,161 | ₩64,241 | ₩63,734 | ₩64,135 | -0.04% | 6.7천 |
|---|
| 2026.06.11 | ₩63,681 | ₩64,428 | ₩63,401 | ₩64,281 | +0.94% | 3.3만 |
|---|
| 2026.06.10 | ₩63,868 | ₩64,428 | ₩63,761 | ₩63,761 | -0.17% | 1.9만 |
|---|
| 2026.06.09 | ₩64,055 | ₩64,121 | ₩63,374 | ₩63,881 | -0.27% | 3.4만 |
|---|
| 2026.06.08 | ₩62,827 | ₩63,147 | ₩62,720 | ₩62,814 | -0.02% | 1.8천 |
|---|
| 2026.06.05 | ₩63,828 | ₩63,828 | ₩62,800 | ₩63,080 | -1.17% | 1.9천 |
|---|
| 2026.06.04 | ₩62,533 | ₩63,734 | ₩62,533 | ₩63,241 | +1.13% | 5.2천 |
|---|
| 2026.06.03 | ₩62,306 | ₩62,413 | ₩62,240 | ₩62,373 | +0.11% | 2천 |
|---|
| 2026.06.02 | ₩62,613 | ₩62,800 | ₩62,613 | ₩62,787 | +0.28% | 8.6천 |
|---|
| 2026.06.01 | ₩63,160 | ₩63,534 | ₩63,040 | ₩63,521 | +0.57% | 3천 |
|---|
| 2026.05.29 | ₩64,281 | ₩64,415 | ₩64,095 | ₩64,095 | -0.29% | 3.1천 |
|---|
| 2026.05.28 | ₩63,574 | ₩64,415 | ₩63,574 | ₩64,348 | +1.22% | 8.6천 |
|---|
| 2026.05.27 | ₩64,108 | ₩64,402 | ₩63,734 | ₩63,974 | -0.21% | 2.6만 |
|---|
| 2026.05.26 | ₩63,908 | ₩63,948 | ₩63,641 | ₩63,748 | -0.25% | 1.9천 |
|---|
| 2026.05.22 | ₩63,361 | ₩63,414 | ₩63,067 | ₩63,387 | +0.04% | 1.8천 |
|---|
| 2026.05.21 | ₩61,959 | ₩62,827 | ₩61,959 | ₩62,827 | +1.40% | 1.2만 |
|---|
| 2026.05.20 | ₩61,679 | ₩62,413 | ₩61,399 | ₩62,360 | +1.10% | 900 |
|---|
| 2026.05.19 | ₩62,173 | ₩62,280 | ₩61,572 | ₩61,572 | -0.97% | 1.2천 |
|---|
| 2026.05.18 | ₩61,332 | ₩62,280 | ₩61,332 | ₩62,160 | +1.35% | 2.8천 |
|---|
| 2026.05.15 | ₩61,933 | ₩61,933 | ₩61,546 | ₩61,546 | -0.62% | 3천 |
|---|
| 2026.05.14 | ₩62,053 | ₩62,373 | ₩61,426 | ₩61,933 | -0.19% | 5.1천 |
|---|
| 2026.05.13 | ₩62,213 | ₩62,213 | ₩61,546 | ₩61,733 | -0.77% | 3.9천 |
|---|
| 2026.05.12 | ₩62,507 | ₩63,134 | ₩62,507 | ₩62,760 | +0.41% | 5.2천 |
|---|
| 2026.05.11 | ₩64,428 | ₩64,428 | ₩62,880 | ₩62,880 | -2.40% | 4.3천 |
|---|
| 2026.05.08 | ₩65,869 | ₩65,869 | ₩64,815 | ₩65,029 | -1.28% | 4.2천 |
|---|
| 2026.05.07 | ₩66,990 | ₩67,004 | ₩65,496 | ₩65,816 | -1.75% | 5만 |
|---|
| 2026.05.06 | ₩68,218 | ₩68,645 | ₩67,764 | ₩67,978 | -0.35% | 6.8천 |
|---|
| 2026.05.05 | ₩68,538 | ₩68,632 | ₩68,071 | ₩68,352 | -0.27% | 1.8천 |
|---|
| 2026.05.04 | ₩68,845 | ₩69,299 | ₩68,458 | ₩68,458 | -0.56% | 2천 |
|---|
| 2026.05.01 | ₩69,286 | ₩69,726 | ₩69,286 | ₩69,499 | +0.31% | 1.2천 |
|---|
| 2026.04.30 | ₩69,166 | ₩69,446 | ₩69,059 | ₩69,446 | +0.41% | 1.5천 |
|---|
| 2026.04.29 | ₩69,312 | ₩69,312 | ₩68,699 | ₩68,965 | -0.50% | 1천 |
|---|
| 2026.04.28 | ₩70,060 | ₩70,060 | ₩69,459 | ₩69,459 | -0.86% | 900 |
|---|
| 2026.04.27 | ₩70,033 | ₩70,754 | ₩69,966 | ₩69,966 | -0.10% | 2.7천 |
|---|
| 2026.04.24 | ₩69,779 | ₩70,287 | ₩69,779 | ₩70,193 | +0.59% | 1.6천 |
|---|
| 2026.04.23 | ₩70,393 | ₩70,393 | ₩69,432 | ₩69,940 | -0.64% | 1.3천 |
|---|
| 2026.04.22 | ₩70,807 | ₩70,834 | ₩70,540 | ₩70,687 | -0.17% | 8.1천 |
|---|
| 2026.04.21 | ₩72,368 | ₩72,368 | ₩70,807 | ₩70,807 | -2.16% | 3.7천 |
|---|
| 2026.04.20 | ₩72,408 | ₩72,809 | ₩72,408 | ₩72,809 | +0.55% | 1.9천 |
|---|
| 2026.04.17 | ₩72,061 | ₩73,396 | ₩72,061 | ₩72,889 | +1.15% | 3.7천 |
|---|
| 2026.04.16 | ₩71,287 | ₩71,287 | ₩71,034 | ₩71,034 | -0.36% | 1.5천 |
|---|
| 2026.04.15 | ₩71,568 | ₩71,581 | ₩71,247 | ₩71,581 | +0.02% | 2천 |
|---|
| 2026.04.14 | ₩71,020 | ₩71,421 | ₩71,020 | ₩71,354 | +0.47% | 2천 |
|---|
| 2026.04.13 | ₩69,499 | ₩70,420 | ₩69,139 | ₩70,420 | +1.32% | 1.6천 |
|---|
| 2026.04.10 | ₩70,954 | ₩70,954 | ₩69,459 | ₩69,459 | -2.11% | 800 |
|---|
| 2026.04.09 | ₩69,806 | ₩70,487 | ₩69,726 | ₩70,340 | +0.76% | 1.8천 |
|---|
| 2026.04.08 | ₩70,593 | ₩70,887 | ₩70,287 | ₩70,287 | -0.43% | 9.8천 |
|---|
| 2026.04.07 | ₩68,498 | ₩68,739 | ₩68,191 | ₩68,739 | +0.35% | 1.3천 |
|---|
| 2026.04.06 | ₩68,312 | ₩68,739 | ₩67,804 | ₩68,739 | +0.63% | 1.6천 |
|---|
| 2026.04.02 | ₩67,751 | ₩68,658 | ₩67,751 | ₩68,578 | +1.22% | 1.3천 |
|---|
| 2026.04.01 | ₩68,618 | ₩68,672 | ₩68,552 | ₩68,672 | +0.08% | 700 |
|---|
| 2026.03.31 | ₩67,764 | ₩68,592 | ₩67,764 | ₩68,512 | +1.10% | 500 |
|---|
| 2026.03.30 | ₩66,870 | ₩67,484 | ₩66,844 | ₩66,990 | +0.18% | 1.2천 |
|---|
| 2026.03.27 | ₩67,217 | ₩67,217 | ₩66,777 | ₩66,777 | -0.66% | 1.1천 |
|---|
| 2026.03.26 | ₩68,338 | ₩68,352 | ₩67,898 | ₩67,898 | -0.64% | 1천 |
|---|
| 2026.03.25 | ₩68,165 | ₩68,231 | ₩67,644 | ₩68,058 | -0.16% | 4.8천 |
|---|
| 2026.03.24 | ₩67,097 | ₩67,097 | ₩66,443 | ₩66,764 | -0.50% | 1.7천 |
|---|
| 2026.03.23 | ₩67,471 | ₩67,644 | ₩67,471 | ₩67,644 | +0.26% | 600 |
|---|
| 2026.03.20 | ₩68,005 | ₩68,005 | ₩67,017 | ₩67,057 | -1.39% | 1.9천 |
|---|
| 2026.03.19 | ₩67,978 | ₩68,352 | ₩67,671 | ₩68,138 | +0.24% | 3.6천 |
|---|
| 2026.03.18 | ₩69,192 | ₩69,379 | ₩68,458 | ₩68,458 | -1.06% | 1.3천 |
|---|
| 2026.03.17 | ₩70,780 | ₩70,794 | ₩70,020 | ₩70,020 | -1.07% | 8.2천 |
|---|
| 2026.03.16 | ₩70,887 | ₩70,887 | ₩70,260 | ₩70,393 | -0.70% | 1.7천 |
|---|
| 2026.03.13 | ₩70,140 | ₩70,313 | ₩70,140 | ₩70,313 | +0.25% | 700 |
|---|
| 2026.03.12 | ₩71,127 | ₩71,407 | ₩70,260 | ₩70,260 | -1.22% | 1.9천 |
|---|
| 2026.03.11 | ₩71,354 | ₩71,354 | ₩71,127 | ₩71,287 | -0.09% | 2.3천 |
|---|
| 2026.03.10 | ₩72,262 | ₩72,528 | ₩71,741 | ₩71,741 | -0.72% | 1.2천 |
|---|
| 2026.03.09 | ₩71,701 | ₩72,502 | ₩71,367 | ₩72,502 | +1.12% | 1.5천 |
|---|
| 2026.03.06 | ₩72,475 | ₩72,475 | ₩72,061 | ₩72,248 | -0.31% | 2.5천 |
|---|
| 2026.03.05 | ₩73,676 | ₩73,676 | ₩72,782 | ₩73,142 | -0.72% | 1.4천 |
|---|
| 2026.03.04 | ₩73,529 | ₩74,197 | ₩73,329 | ₩74,156 | +0.85% | 2.1천 |
|---|
| 2026.03.03 | ₩73,996 | ₩74,397 | ₩73,049 | ₩74,303 | +0.41% | 1.5천 |
|---|
| 2026.03.02 | ₩75,678 | ₩75,678 | ₩75,144 | ₩75,504 | -0.23% | 1.1만 |
|---|
| 2026.02.27 | ₩76,532 | ₩76,652 | ₩76,452 | ₩76,652 | +0.16% | 1.8천 |
|---|
| 2026.02.26 | ₩75,931 | ₩76,225 | ₩75,771 | ₩76,038 | +0.14% | 1.9천 |
|---|
| 2026.02.25 | ₩75,184 | ₩75,664 | ₩75,037 | ₩75,664 | +0.64% | 2천 |
|---|
| 2026.02.24 | ₩75,211 | ₩75,531 | ₩75,211 | ₩75,531 | +0.43% | 1천 |
|---|
| 2026.02.23 | ₩74,757 | ₩74,757 | ₩74,116 | ₩74,397 | -0.48% | 1.4천 |
|---|
| 2026.02.20 | ₩74,490 | ₩75,211 | ₩74,490 | ₩75,211 | +0.97% | 1.6천 |
|---|
| 2026.02.19 | ₩74,343 | ₩74,784 | ₩74,197 | ₩74,784 | +0.59% | 1천 |
|---|
| 2026.02.18 | ₩73,996 | ₩74,303 | ₩73,930 | ₩74,303 | +0.41% | 2.3천 |
|---|
| 2026.02.17 | ₩73,463 | ₩73,836 | ₩73,369 | ₩73,836 | +0.51% | 4.1천 |
|---|
| 2026.02.13 | ₩73,783 | ₩73,810 | ₩73,409 | ₩73,409 | -0.51% | 1.7천 |
|---|
| 2026.02.12 | ₩74,090 | ₩74,450 | ₩73,356 | ₩73,369 | -0.97% | 4.1만 |
|---|
| 2026.02.11 | ₩74,210 | ₩74,237 | ₩73,943 | ₩74,103 | -0.14% | 2.7천 |
|---|
| 2026.02.10 | ₩74,664 | ₩75,264 | ₩74,597 | ₩74,597 | -0.09% | 3.8천 |
|---|
| 2026.02.09 | ₩74,317 | ₩74,437 | ₩73,156 | ₩74,290 | -0.04% | 5.2만 |
|---|
| 2026.02.06 | ₩74,223 | ₩74,704 | ₩74,223 | ₩74,704 | +0.65% | 800 |
|---|
| 2026.02.05 | ₩73,489 | ₩73,649 | ₩73,449 | ₩73,476 | -0.02% | 7.2천 |
|---|
| 2026.02.04 | ₩73,196 | ₩73,810 | ₩73,196 | ₩73,810 | +0.84% | 1.5만 |
|---|
| 2026.02.03 | ₩72,982 | ₩72,982 | ₩72,649 | ₩72,742 | -0.33% | 1.3천 |
|---|
| 2026.02.02 | ₩73,142 | ₩73,329 | ₩73,089 | ₩73,329 | +0.26% | 3.1천 |
|---|
| 2026.01.30 | ₩73,116 | ₩73,369 | ₩73,062 | ₩73,369 | +0.35% | 1.8천 |
|---|
| 2026.01.29 | ₩74,690 | ₩74,690 | ₩73,716 | ₩73,956 | -0.98% | 3천 |
|---|
| 2026.01.28 | ₩74,850 | ₩74,864 | ₩74,477 | ₩74,477 | -0.50% | 3.3천 |
|---|
| 2026.01.27 | ₩74,850 | ₩75,237 | ₩74,850 | ₩75,237 | +0.52% | 1.2천 |
|---|
| 2026.01.26 | ₩75,091 | ₩75,091 | ₩74,784 | ₩74,850 | -0.32% | 5.7천 |
|---|
| 2026.01.23 | ₩74,837 | ₩75,024 | ₩74,837 | ₩75,024 | +0.25% | 1.9천 |
|---|
| 2026.01.22 | ₩75,131 | ₩75,491 | ₩75,131 | ₩75,277 | +0.20% | 3.1천 |
|---|
| 2026.01.21 | ₩73,996 | ₩74,997 | ₩73,996 | ₩74,650 | +0.88% | 3.6천 |
|---|
| 2026.01.20 | ₩73,783 | ₩74,610 | ₩73,783 | ₩73,983 | +0.27% | 3.6천 |
|---|
| 2026.01.16 | ₩74,090 | ₩74,584 | ₩74,090 | ₩74,490 | +0.54% | 2천 |
|---|
| 2026.01.15 | ₩73,996 | ₩74,277 | ₩73,996 | ₩74,277 | +0.38% | 3.5천 |
|---|
| 2026.01.14 | ₩74,130 | ₩74,277 | ₩74,010 | ₩74,277 | +0.20% | 1천 |
|---|
| 2026.01.13 | ₩74,717 | ₩74,717 | ₩74,197 | ₩74,437 | -0.38% | 6.2천 |
|---|
| 2026.01.12 | ₩74,263 | ₩74,997 | ₩74,263 | ₩74,997 | +0.99% | 3.1천 |
|---|
| 2026.01.09 | ₩73,236 | ₩74,397 | ₩73,236 | ₩74,397 | +1.59% | 1.4천 |
|---|
| 2026.01.08 | ₩73,369 | ₩73,756 | ₩73,369 | ₩73,756 | +0.53% | 2천 |
|---|
| 2026.01.07 | ₩73,663 | ₩73,983 | ₩73,556 | ₩73,556 | -0.14% | 2.5천 |
|---|
| 2026.01.06 | ₩73,463 | ₩73,703 | ₩73,302 | ₩73,703 | +0.33% | 1.1천 |
|---|
| 2026.01.05 | ₩72,515 | ₩73,036 | ₩72,515 | ₩72,915 | +0.55% | 1.6천 |
|---|
| 2026.01.02 | ₩72,862 | ₩72,862 | ₩72,782 | ₩72,862 | 0.00% | 5.8천 |
|---|
| 2025.12.31 | ₩72,969 | ₩73,116 | ₩72,955 | ₩72,955 | -0.02% | 3.7천 |
|---|
| 2025.12.30 | ₩73,649 | ₩73,649 | ₩73,169 | ₩73,169 | -0.65% | 1.7천 |
|---|
| 2025.12.29 | ₩73,850 | ₩73,983 | ₩73,796 | ₩73,863 | +0.02% | 1.6천 |
|---|
| 2025.12.26 | ₩73,156 | ₩73,689 | ₩72,729 | ₩73,689 | +0.73% | 3.7천 |
|---|
| 2025.12.24 | ₩73,396 | ₩73,463 | ₩73,383 | ₩73,383 | -0.02% | 1천 |
|---|
| 2025.12.23 | ₩73,409 | ₩73,409 | ₩73,062 | ₩73,249 | -0.22% | 2.8천 |
|---|
| 2025.12.22 | ₩72,929 | ₩73,396 | ₩72,929 | ₩73,396 | +0.64% | 2.3만 |
|---|
| 2025.12.19 | ₩73,516 | ₩73,583 | ₩73,009 | ₩73,009 | -0.69% | 3천 |
|---|
| 2025.12.18 | ₩74,063 | ₩74,183 | ₩73,449 | ₩73,503 | -0.76% | 4.1만 |
|---|
| 2025.12.17 | ₩73,463 | ₩73,930 | ₩73,436 | ₩73,516 | +0.07% | 4천 |
|---|
| 2025.12.16 | ₩72,996 | ₩73,636 | ₩72,996 | ₩73,396 | +0.55% | 3천 |
|---|
| 2025.12.15 | ₩73,116 | ₩73,129 | ₩72,782 | ₩73,116 | 0.00% | 4.1천 |
|---|
| 2025.12.12 | ₩72,328 | ₩72,969 | ₩72,328 | ₩72,582 | +0.35% | 4.4천 |
|---|
| 2025.12.11 | ₩73,396 | ₩73,543 | ₩72,609 | ₩72,609 | -1.07% | 6.3천 |
|---|
| 2025.12.10 | ₩72,435 | ₩73,169 | ₩72,435 | ₩73,089 | +0.90% | 5.3천 |
|---|
| 2025.12.09 | ₩72,689 | ₩73,209 | ₩72,422 | ₩72,609 | -0.11% | 5천 |
|---|
| 2025.12.08 | ₩72,675 | ₩73,102 | ₩72,675 | ₩72,982 | +0.42% | 2.6만 |
|---|
| 2025.12.05 | ₩73,543 | ₩73,556 | ₩73,062 | ₩73,196 | -0.47% | 3.6천 |
|---|
| 2025.12.04 | ₩73,463 | ₩73,796 | ₩73,236 | ₩73,236 | -0.31% | 2.3천 |
|---|
| 2025.12.03 | ₩73,436 | ₩73,810 | ₩73,369 | ₩73,609 | +0.24% | 2.8천 |
|---|
| 2025.12.02 | ₩72,742 | ₩73,102 | ₩72,742 | ₩73,009 | +0.37% | 2.5천 |
|---|
| 2025.12.01 | ₩73,930 | ₩74,170 | ₩73,516 | ₩73,516 | -0.56% | 2.7천 |
|---|
| 2025.11.28 | ₩74,183 | ₩74,597 | ₩74,183 | ₩74,543 | +0.49% | 1.3천 |
|---|
| 2025.11.26 | ₩73,383 | ₩74,517 | ₩73,383 | ₩74,103 | +0.98% | 3.3천 |
|---|
| 2025.11.25 | ₩72,368 | ₩73,543 | ₩72,141 | ₩73,543 | +1.62% | 1.1만 |
|---|
| 2025.11.24 | ₩71,381 | ₩72,075 | ₩71,381 | ₩71,875 | +0.69% | 2.7천 |
|---|
| 2025.11.21 | ₩70,940 | ₩71,981 | ₩70,834 | ₩71,674 | +1.03% | 3.4천 |
|---|
| 2025.11.20 | ₩70,940 | ₩70,940 | ₩69,886 | ₩69,886 | -1.49% | 1.2천 |
|---|
| 2025.11.19 | ₩71,074 | ₩71,074 | ₩70,407 | ₩70,700 | -0.53% | 2.9천 |
|---|
| 2025.11.18 | ₩70,807 | ₩71,101 | ₩70,660 | ₩70,874 | +0.09% | 3천 |
|---|
| 2025.11.17 | ₩71,020 | ₩71,381 | ₩70,527 | ₩70,647 | -0.53% | 4.1천 |
|---|
| 2025.11.14 | ₩71,448 | ₩71,701 | ₩71,421 | ₩71,474 | +0.04% | 2천 |
|---|
| 2025.11.13 | ₩71,968 | ₩72,488 | ₩71,928 | ₩71,928 | -0.06% | 1천 |
|---|
| 2025.11.12 | ₩72,609 | ₩72,635 | ₩72,355 | ₩72,368 | -0.33% | 1.3천 |
|---|
| 2025.11.11 | ₩72,315 | ₩72,609 | ₩72,315 | ₩72,502 | +0.26% | 1.7천 |
|---|
| 2025.11.10 | ₩71,634 | ₩71,835 | ₩71,474 | ₩71,781 | +0.20% | 7.1천 |
|---|
| 2025.11.07 | ₩71,621 | ₩71,674 | ₩71,354 | ₩71,674 | +0.07% | 1.5천 |
|---|
| 2025.11.06 | ₩72,061 | ₩72,061 | ₩71,154 | ₩71,421 | -0.89% | 1.6천 |
|---|
| 2025.11.05 | ₩71,741 | ₩72,262 | ₩71,608 | ₩72,235 | +0.69% | 1.8천 |
|---|
| 2025.11.04 | ₩72,288 | ₩72,315 | ₩71,674 | ₩72,035 | -0.35% | 2.4천 |
|---|
| 2025.11.03 | ₩73,196 | ₩73,916 | ₩73,116 | ₩73,916 | +0.98% | 5.5천 |
|---|
| 2025.10.31 | ₩72,609 | ₩72,675 | ₩72,101 | ₩72,155 | -0.62% | 3.2천 |
|---|
| 2025.10.30 | ₩73,022 | ₩73,102 | ₩72,729 | ₩72,729 | -0.40% | 4.8천 |
|---|
| 2025.10.29 | ₩74,090 | ₩74,090 | ₩72,996 | ₩73,076 | -1.37% | 4천 |
|---|
| 2025.10.28 | ₩75,371 | ₩75,371 | ₩74,543 | ₩74,543 | -1.10% | 5.9천 |
|---|
| 2025.10.27 | ₩75,344 | ₩75,678 | ₩75,344 | ₩75,678 | +0.44% | 2.5천 |
|---|
| 2025.10.24 | ₩76,065 | ₩76,065 | ₩75,504 | ₩75,504 | -0.74% | 1.8천 |
|---|
| 2025.10.23 | ₩75,785 | ₩76,065 | ₩75,785 | ₩75,945 | +0.21% | 2.7천 |
|---|
| 2025.10.22 | ₩75,611 | ₩76,358 | ₩75,611 | ₩76,358 | +0.99% | 4.6천 |
|---|
| 2025.10.21 | ₩74,757 | ₩75,518 | ₩74,744 | ₩75,518 | +1.02% | 3.1천 |
|---|
| 2025.10.20 | ₩74,730 | ₩75,064 | ₩74,730 | ₩75,024 | +0.39% | 1.2만 |
|---|
| 2025.10.17 | ₩74,277 | ₩74,677 | ₩74,277 | ₩74,530 | +0.34% | 3.5천 |
|---|
| 2025.10.16 | ₩73,996 | ₩74,423 | ₩73,903 | ₩74,103 | +0.14% | 5.7천 |
|---|
| 2025.10.15 | ₩73,476 | ₩73,636 | ₩73,409 | ₩73,583 | +0.15% | 3.2천 |
|---|
| 2025.10.14 | ₩72,422 | ₩73,569 | ₩72,422 | ₩73,423 | +1.38% | 1.4만 |
|---|
| 2025.10.13 | ₩72,849 | ₩73,342 | ₩72,822 | ₩72,969 | +0.16% | 6.4천 |
|---|
| 2025.10.10 | ₩73,142 | ₩73,783 | ₩72,769 | ₩72,769 | -0.51% | 2.7천 |
|---|