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 | ₩64,438 | ₩64,465 | ₩64,345 | ₩64,465 | +0.04% | 700 |
| 2026.10.08 | ₩63,224 | ₩64,065 | ₩63,211 | ₩64,065 | +1.33% | 900 |
| 2026.10.07 | ₩63,157 | ₩63,224 | ₩63,090 | ₩63,197 | +0.06% | 2.5천 |
| 2026.10.06 | ₩63,010 | ₩63,050 | ₩62,890 | ₩63,010 | 0.00% | 1천 |
| 2026.10.05 | ₩62,410 | ₩62,503 | ₩62,410 | ₩62,503 | +0.15% | 1천 |
| 2026.10.02 | ₩62,557 | ₩62,557 | ₩62,397 | ₩62,397 | -0.26% | 400 |
| 2026.10.01 | ₩62,170 | ₩62,276 | ₩61,956 | ₩61,956 | -0.34% | 1.4천 |
| 2026.09.30 | ₩62,984 | ₩62,984 | ₩62,570 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,703 |
| -0.44% |
| 700 |
| 2026.09.29 | ₩63,024 | ₩63,144 | ₩62,850 | ₩63,144 | +0.19% | 600 |
|---|
| 2026.09.28 | ₩62,690 | ₩63,251 | ₩62,690 | ₩63,251 | +0.89% | 6.8천 |
|---|
| 2026.09.25 | ₩62,810 | ₩62,850 | ₩62,810 | ₩62,850 | +0.06% | 600 |
|---|
| 2026.09.24 | ₩63,651 | ₩63,651 | ₩62,663 | ₩62,663 | -1.55% | 900 |
|---|
| 2026.09.23 | ₩64,051 | ₩64,051 | ₩63,477 | ₩63,517 | -0.83% | 5.1천 |
|---|
| 2026.09.22 | ₩65,105 | ₩65,105 | ₩64,745 | ₩64,812 | -0.45% | 700 |
|---|
| 2026.09.21 | ₩64,932 | ₩65,119 | ₩64,919 | ₩64,985 | +0.08% | 900 |
|---|
| 2026.09.18 | ₩64,798 | ₩64,945 | ₩64,758 | ₩64,758 | -0.06% | 700 |
|---|
| 2026.09.17 | ₩65,386 | ₩65,519 | ₩65,386 | ₩65,412 | +0.04% | 1.1천 |
|---|
| 2026.09.16 | ₩65,292 | ₩65,292 | ₩65,292 | ₩65,292 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩65,346 | ₩65,586 | ₩65,159 | ₩65,159 | -0.29% | 1.3만 |
|---|
| 2026.09.14 | ₩65,933 | ₩65,933 | ₩65,893 | ₩65,893 | -0.06% | 400 |
|---|
| 2026.09.11 | ₩64,932 | ₩65,159 | ₩64,932 | ₩65,079 | +0.23% | 500 |
|---|
| 2026.09.10 | ₩65,279 | ₩65,306 | ₩65,279 | ₩65,306 | +0.04% | 700 |
|---|
| 2026.09.09 | ₩66,813 | ₩66,813 | ₩65,759 | ₩65,759 | -1.58% | 1.5천 |
|---|
| 2026.09.08 | ₩68,508 | ₩68,508 | ₩67,481 | ₩67,481 | -1.50% | 800 |
|---|
| 2026.09.04 | ₩69,029 | ₩69,055 | ₩68,908 | ₩68,908 | -0.17% | 2천 |
|---|
| 2026.09.03 | ₩69,135 | ₩69,135 | ₩69,135 | ₩69,135 | 0.00% | 200 |
|---|
| 2026.09.02 | ₩69,322 | ₩69,322 | ₩69,322 | ₩69,322 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩69,162 | ₩69,162 | ₩69,162 | ₩69,162 | 0.00% | 400 |
|---|
| 2026.08.31 | ₩69,602 | ₩69,602 | ₩69,602 | ₩69,602 | 0.00% | 300 |
|---|
| 2026.08.28 | ₩69,949 | ₩69,949 | ₩69,789 | ₩69,789 | -0.23% | 500 |
|---|
| 2026.08.27 | ₩70,109 | ₩70,109 | ₩69,415 | ₩69,469 | -0.91% | 1만 |
|---|
| 2026.08.26 | ₩70,817 | ₩70,817 | ₩70,563 | ₩70,563 | -0.36% | 600 |
|---|
| 2026.08.25 | ₩71,043 | ₩71,377 | ₩71,043 | ₩71,377 | +0.47% | 1.8천 |
|---|
| 2026.08.24 | ₩70,763 | ₩71,417 | ₩70,763 | ₩71,417 | +0.92% | 1.6천 |
|---|
| 2026.08.21 | ₩70,950 | ₩70,950 | ₩70,950 | ₩70,950 | 0.00% | 600 |
|---|
| 2026.08.20 | ₩70,763 | ₩70,763 | ₩70,350 | ₩70,350 | -0.58% | 1.4천 |
|---|
| 2026.08.19 | ₩69,295 | ₩71,457 | ₩69,295 | ₩71,457 | +3.12% | 1.8천 |
|---|
| 2026.08.18 | ₩68,468 | ₩69,696 | ₩68,468 | ₩69,469 | +1.46% | 1.6천 |
|---|
| 2026.08.17 | ₩68,468 | ₩68,775 | ₩68,415 | ₩68,575 | +0.16% | 2.9천 |
|---|
| 2026.08.14 | ₩69,709 | ₩69,709 | ₩69,389 | ₩69,402 | -0.44% | 3.6천 |
|---|
| 2026.08.13 | ₩69,082 | ₩69,402 | ₩69,082 | ₩69,375 | +0.42% | 3.2천 |
|---|
| 2026.08.12 | ₩68,908 | ₩69,189 | ₩68,908 | ₩69,189 | +0.41% | 700 |
|---|
| 2026.08.11 | ₩69,963 | ₩69,963 | ₩69,656 | ₩69,963 | 0.00% | 1.3천 |
|---|
| 2026.08.10 | ₩69,042 | ₩69,042 | ₩68,842 | ₩68,842 | -0.29% | 1천 |
|---|
| 2026.08.07 | ₩69,429 | ₩69,602 | ₩68,988 | ₩68,988 | -0.63% | 1.6천 |
|---|
| 2026.08.06 | ₩70,016 | ₩70,016 | ₩69,496 | ₩69,496 | -0.74% | 1천 |
|---|
| 2026.08.05 | ₩69,549 | ₩69,589 | ₩69,322 | ₩69,562 | +0.02% | 2.4천 |
|---|
| 2026.08.04 | ₩68,455 | ₩68,708 | ₩68,455 | ₩68,682 | +0.33% | 900 |
|---|
| 2026.08.03 | ₩68,001 | ₩68,335 | ₩67,721 | ₩67,761 | -0.35% | 1.7천 |
|---|
| 2026.07.31 | ₩67,521 | ₩67,521 | ₩67,200 | ₩67,267 | -0.38% | 1.1천 |
|---|
| 2026.07.30 | ₩68,134 | ₩68,134 | ₩67,280 | ₩67,601 | -0.78% | 3천 |
|---|
| 2026.07.29 | ₩68,134 | ₩68,548 | ₩67,841 | ₩68,228 | +0.14% | 4.3천 |
|---|
| 2026.07.28 | ₩67,027 | ₩68,255 | ₩67,027 | ₩68,054 | +1.53% | 900 |
|---|
| 2026.07.27 | ₩65,532 | ₩66,587 | ₩65,532 | ₩66,573 | +1.59% | 1.8천 |
|---|
| 2026.07.24 | ₩65,466 | ₩65,466 | ₩65,132 | ₩65,252 | -0.33% | 5.9천 |
|---|
| 2026.07.23 | ₩64,852 | ₩64,852 | ₩64,331 | ₩64,331 | -0.80% | 1.8천 |
|---|
| 2026.07.22 | ₩66,760 | ₩66,760 | ₩65,839 | ₩65,839 | -1.38% | 1.1천 |
|---|
| 2026.07.21 | ₩66,133 | ₩66,133 | ₩66,133 | ₩66,133 | 0.00% | 500 |
|---|
| 2026.07.20 | ₩65,906 | ₩66,146 | ₩65,866 | ₩66,146 | +0.36% | 1.2천 |
|---|
| 2026.07.17 | ₩66,587 | ₩66,653 | ₩65,866 | ₩66,079 | -0.76% | 900 |
|---|
| 2026.07.16 | ₩65,746 | ₩66,560 | ₩65,746 | ₩66,506 | +1.16% | 2.5천 |
|---|
| 2026.07.15 | ₩65,466 | ₩65,519 | ₩65,252 | ₩65,252 | -0.33% | 1.2천 |
|---|
| 2026.07.14 | ₩64,798 | ₩64,798 | ₩64,251 | ₩64,251 | -0.84% | 1.9천 |
|---|
| 2026.07.13 | ₩65,092 | ₩65,266 | ₩65,065 | ₩65,266 | +0.27% | 900 |
|---|
| 2026.07.10 | ₩64,758 | ₩65,159 | ₩64,758 | ₩64,798 | +0.06% | 1.3천 |
|---|
| 2026.07.09 | ₩64,185 | ₩64,852 | ₩64,185 | ₩64,718 | +0.83% | 500 |
|---|
| 2026.07.08 | ₩64,879 | ₩64,879 | ₩64,692 | ₩64,692 | -0.29% | 1.3천 |
|---|
| 2026.07.07 | ₩65,693 | ₩65,693 | ₩65,292 | ₩65,292 | -0.61% | 1.3천 |
|---|
| 2026.07.06 | ₩65,132 | ₩65,693 | ₩64,558 | ₩65,079 | -0.08% | 3.5천 |
|---|
| 2026.07.02 | ₩65,025 | ₩65,372 | ₩65,025 | ₩65,372 | +0.53% | 500 |
|---|
| 2026.07.01 | ₩63,918 | ₩64,171 | ₩63,918 | ₩64,091 | +0.27% | 1.9천 |
|---|
| 2026.06.30 | ₩64,425 | ₩64,425 | ₩63,584 | ₩63,918 | -0.79% | 3.4천 |
|---|
| 2026.06.29 | ₩64,278 | ₩64,825 | ₩64,278 | ₩64,465 | +0.29% | 2.9천 |
|---|
| 2026.06.26 | ₩63,971 | ₩64,185 | ₩63,971 | ₩64,105 | +0.21% | 500 |
|---|
| 2026.06.25 | ₩63,024 | ₩63,731 | ₩63,024 | ₩63,130 | +0.17% | 1천 |
|---|
| 2026.06.24 | ₩62,170 | ₩63,357 | ₩62,170 | ₩63,104 | +1.50% | 1.8천 |
|---|
| 2026.06.23 | ₩61,783 | ₩62,450 | ₩61,783 | ₩62,236 | +0.73% | 1.5천 |
|---|
| 2026.06.22 | ₩62,904 | ₩62,904 | ₩61,543 | ₩61,663 | -1.97% | 2.4천 |
|---|
| 2026.06.18 | ₩63,090 | ₩63,144 | ₩62,930 | ₩63,144 | +0.08% | 1.8천 |
|---|
| 2026.06.17 | ₩64,291 | ₩64,331 | ₩62,997 | ₩62,997 | -2.01% | 3.2천 |
|---|
| 2026.06.16 | ₩64,598 | ₩64,665 | ₩64,505 | ₩64,532 | -0.10% | 1.7천 |
|---|
| 2026.06.15 | ₩64,545 | ₩64,905 | ₩64,345 | ₩64,532 | -0.02% | 2.7만 |
|---|
| 2026.06.12 | ₩64,158 | ₩64,238 | ₩63,731 | ₩64,131 | -0.04% | 6.7천 |
|---|
| 2026.06.11 | ₩63,678 | ₩64,425 | ₩63,397 | ₩64,278 | +0.94% | 3.3만 |
|---|
| 2026.06.10 | ₩63,864 | ₩64,425 | ₩63,758 | ₩63,758 | -0.17% | 1.9만 |
|---|
| 2026.06.09 | ₩64,051 | ₩64,118 | ₩63,371 | ₩63,878 | -0.27% | 3.4만 |
|---|
| 2026.06.08 | ₩62,824 | ₩63,144 | ₩62,717 | ₩62,810 | -0.02% | 1.8천 |
|---|
| 2026.06.05 | ₩63,824 | ₩63,824 | ₩62,797 | ₩63,077 | -1.17% | 1.9천 |
|---|
| 2026.06.04 | ₩62,530 | ₩63,731 | ₩62,530 | ₩63,237 | +1.13% | 5.2천 |
|---|
| 2026.06.03 | ₩62,303 | ₩62,410 | ₩62,236 | ₩62,370 | +0.11% | 2천 |
|---|
| 2026.06.02 | ₩62,610 | ₩62,797 | ₩62,610 | ₩62,784 | +0.28% | 8.6천 |
|---|
| 2026.06.01 | ₩63,157 | ₩63,531 | ₩63,037 | ₩63,517 | +0.57% | 3천 |
|---|
| 2026.05.29 | ₩64,278 | ₩64,411 | ₩64,091 | ₩64,091 | -0.29% | 3.1천 |
|---|
| 2026.05.28 | ₩63,571 | ₩64,411 | ₩63,571 | ₩64,345 | +1.22% | 8.6천 |
|---|
| 2026.05.27 | ₩64,105 | ₩64,398 | ₩63,731 | ₩63,971 | -0.21% | 2.6만 |
|---|
| 2026.05.26 | ₩63,904 | ₩63,944 | ₩63,638 | ₩63,744 | -0.25% | 1.9천 |
|---|
| 2026.05.22 | ₩63,357 | ₩63,411 | ₩63,064 | ₩63,384 | +0.04% | 1.8천 |
|---|
| 2026.05.21 | ₩61,956 | ₩62,824 | ₩61,956 | ₩62,824 | +1.40% | 1.2만 |
|---|
| 2026.05.20 | ₩61,676 | ₩62,410 | ₩61,396 | ₩62,357 | +1.10% | 900 |
|---|
| 2026.05.19 | ₩62,170 | ₩62,276 | ₩61,569 | ₩61,569 | -0.97% | 1.2천 |
|---|
| 2026.05.18 | ₩61,329 | ₩62,276 | ₩61,329 | ₩62,156 | +1.35% | 2.8천 |
|---|
| 2026.05.15 | ₩61,930 | ₩61,930 | ₩61,543 | ₩61,543 | -0.62% | 3천 |
|---|
| 2026.05.14 | ₩62,050 | ₩62,370 | ₩61,422 | ₩61,930 | -0.19% | 5.1천 |
|---|
| 2026.05.13 | ₩62,210 | ₩62,210 | ₩61,543 | ₩61,729 | -0.77% | 3.9천 |
|---|
| 2026.05.12 | ₩62,503 | ₩63,130 | ₩62,503 | ₩62,757 | +0.41% | 5.2천 |
|---|
| 2026.05.11 | ₩64,425 | ₩64,425 | ₩62,877 | ₩62,877 | -2.40% | 4.3천 |
|---|
| 2026.05.08 | ₩65,866 | ₩65,866 | ₩64,812 | ₩65,025 | -1.28% | 4.2천 |
|---|
| 2026.05.07 | ₩66,987 | ₩67,000 | ₩65,492 | ₩65,813 | -1.75% | 5만 |
|---|
| 2026.05.06 | ₩68,215 | ₩68,642 | ₩67,761 | ₩67,974 | -0.35% | 6.8천 |
|---|
| 2026.05.05 | ₩68,535 | ₩68,628 | ₩68,068 | ₩68,348 | -0.27% | 1.8천 |
|---|
| 2026.05.04 | ₩68,842 | ₩69,295 | ₩68,455 | ₩68,455 | -0.56% | 2천 |
|---|
| 2026.05.01 | ₩69,282 | ₩69,722 | ₩69,282 | ₩69,496 | +0.31% | 1.2천 |
|---|
| 2026.04.30 | ₩69,162 | ₩69,442 | ₩69,055 | ₩69,442 | +0.41% | 1.5천 |
|---|
| 2026.04.29 | ₩69,309 | ₩69,309 | ₩68,695 | ₩68,962 | -0.50% | 1천 |
|---|
| 2026.04.28 | ₩70,056 | ₩70,056 | ₩69,456 | ₩69,456 | -0.86% | 900 |
|---|
| 2026.04.27 | ₩70,029 | ₩70,750 | ₩69,963 | ₩69,963 | -0.10% | 2.7천 |
|---|
| 2026.04.24 | ₩69,776 | ₩70,283 | ₩69,776 | ₩70,189 | +0.59% | 1.6천 |
|---|
| 2026.04.23 | ₩70,390 | ₩70,390 | ₩69,429 | ₩69,936 | -0.64% | 1.3천 |
|---|
| 2026.04.22 | ₩70,803 | ₩70,830 | ₩70,536 | ₩70,683 | -0.17% | 8.1천 |
|---|
| 2026.04.21 | ₩72,365 | ₩72,365 | ₩70,803 | ₩70,803 | -2.16% | 3.7천 |
|---|
| 2026.04.20 | ₩72,405 | ₩72,805 | ₩72,405 | ₩72,805 | +0.55% | 1.9천 |
|---|
| 2026.04.17 | ₩72,058 | ₩73,392 | ₩72,058 | ₩72,885 | +1.15% | 3.7천 |
|---|
| 2026.04.16 | ₩71,284 | ₩71,284 | ₩71,030 | ₩71,030 | -0.36% | 1.5천 |
|---|
| 2026.04.15 | ₩71,564 | ₩71,577 | ₩71,244 | ₩71,577 | +0.02% | 2천 |
|---|
| 2026.04.14 | ₩71,017 | ₩71,417 | ₩71,017 | ₩71,350 | +0.47% | 2천 |
|---|
| 2026.04.13 | ₩69,496 | ₩70,416 | ₩69,135 | ₩70,416 | +1.32% | 1.6천 |
|---|
| 2026.04.10 | ₩70,950 | ₩70,950 | ₩69,456 | ₩69,456 | -2.11% | 800 |
|---|
| 2026.04.09 | ₩69,802 | ₩70,483 | ₩69,722 | ₩70,336 | +0.76% | 1.8천 |
|---|
| 2026.04.08 | ₩70,590 | ₩70,883 | ₩70,283 | ₩70,283 | -0.43% | 9.8천 |
|---|
| 2026.04.07 | ₩68,495 | ₩68,735 | ₩68,188 | ₩68,735 | +0.35% | 1.3천 |
|---|
| 2026.04.06 | ₩68,308 | ₩68,735 | ₩67,801 | ₩68,735 | +0.63% | 1.6천 |
|---|
| 2026.04.02 | ₩67,747 | ₩68,655 | ₩67,747 | ₩68,575 | +1.22% | 1.3천 |
|---|
| 2026.04.01 | ₩68,615 | ₩68,668 | ₩68,548 | ₩68,668 | +0.08% | 700 |
|---|
| 2026.03.31 | ₩67,761 | ₩68,588 | ₩67,761 | ₩68,508 | +1.10% | 500 |
|---|
| 2026.03.30 | ₩66,867 | ₩67,481 | ₩66,840 | ₩66,987 | +0.18% | 1.2천 |
|---|
| 2026.03.27 | ₩67,214 | ₩67,214 | ₩66,773 | ₩66,773 | -0.66% | 1.1천 |
|---|
| 2026.03.26 | ₩68,335 | ₩68,348 | ₩67,894 | ₩67,894 | -0.64% | 1천 |
|---|
| 2026.03.25 | ₩68,161 | ₩68,228 | ₩67,641 | ₩68,054 | -0.16% | 4.8천 |
|---|
| 2026.03.24 | ₩67,094 | ₩67,094 | ₩66,440 | ₩66,760 | -0.50% | 1.7천 |
|---|
| 2026.03.23 | ₩67,467 | ₩67,641 | ₩67,467 | ₩67,641 | +0.26% | 600 |
|---|
| 2026.03.20 | ₩68,001 | ₩68,001 | ₩67,014 | ₩67,054 | -1.39% | 1.9천 |
|---|
| 2026.03.19 | ₩67,974 | ₩68,348 | ₩67,667 | ₩68,134 | +0.24% | 3.6천 |
|---|
| 2026.03.18 | ₩69,189 | ₩69,375 | ₩68,455 | ₩68,455 | -1.06% | 1.3천 |
|---|
| 2026.03.17 | ₩70,777 | ₩70,790 | ₩70,016 | ₩70,016 | -1.07% | 8.2천 |
|---|
| 2026.03.16 | ₩70,883 | ₩70,883 | ₩70,256 | ₩70,390 | -0.70% | 1.7천 |
|---|
| 2026.03.13 | ₩70,136 | ₩70,310 | ₩70,136 | ₩70,310 | +0.25% | 700 |
|---|
| 2026.03.12 | ₩71,124 | ₩71,404 | ₩70,256 | ₩70,256 | -1.22% | 1.9천 |
|---|
| 2026.03.11 | ₩71,350 | ₩71,350 | ₩71,124 | ₩71,284 | -0.09% | 2.3천 |
|---|
| 2026.03.10 | ₩72,258 | ₩72,525 | ₩71,737 | ₩71,737 | -0.72% | 1.2천 |
|---|
| 2026.03.09 | ₩71,697 | ₩72,498 | ₩71,364 | ₩72,498 | +1.12% | 1.5천 |
|---|
| 2026.03.06 | ₩72,471 | ₩72,471 | ₩72,058 | ₩72,244 | -0.31% | 2.5천 |
|---|
| 2026.03.05 | ₩73,672 | ₩73,672 | ₩72,778 | ₩73,138 | -0.72% | 1.4천 |
|---|
| 2026.03.04 | ₩73,525 | ₩74,193 | ₩73,325 | ₩74,153 | +0.85% | 2.1천 |
|---|
| 2026.03.03 | ₩73,992 | ₩74,393 | ₩73,045 | ₩74,299 | +0.41% | 1.5천 |
|---|
| 2026.03.02 | ₩75,674 | ₩75,674 | ₩75,140 | ₩75,500 | -0.23% | 1.1만 |
|---|
| 2026.02.27 | ₩76,528 | ₩76,648 | ₩76,448 | ₩76,648 | +0.16% | 1.8천 |
|---|
| 2026.02.26 | ₩75,927 | ₩76,221 | ₩75,767 | ₩76,034 | +0.14% | 1.9천 |
|---|
| 2026.02.25 | ₩75,180 | ₩75,660 | ₩75,033 | ₩75,660 | +0.64% | 2천 |
|---|
| 2026.02.24 | ₩75,207 | ₩75,527 | ₩75,207 | ₩75,527 | +0.43% | 1천 |
|---|
| 2026.02.23 | ₩74,753 | ₩74,753 | ₩74,113 | ₩74,393 | -0.48% | 1.4천 |
|---|
| 2026.02.20 | ₩74,486 | ₩75,207 | ₩74,486 | ₩75,207 | +0.97% | 1.6천 |
|---|
| 2026.02.19 | ₩74,339 | ₩74,780 | ₩74,193 | ₩74,780 | +0.59% | 1천 |
|---|
| 2026.02.18 | ₩73,992 | ₩74,299 | ₩73,926 | ₩74,299 | +0.41% | 2.3천 |
|---|
| 2026.02.17 | ₩73,459 | ₩73,832 | ₩73,365 | ₩73,832 | +0.51% | 4.1천 |
|---|
| 2026.02.13 | ₩73,779 | ₩73,806 | ₩73,405 | ₩73,405 | -0.51% | 1.7천 |
|---|
| 2026.02.12 | ₩74,086 | ₩74,446 | ₩73,352 | ₩73,365 | -0.97% | 4.1만 |
|---|
| 2026.02.11 | ₩74,206 | ₩74,233 | ₩73,939 | ₩74,099 | -0.14% | 2.7천 |
|---|
| 2026.02.10 | ₩74,660 | ₩75,260 | ₩74,593 | ₩74,593 | -0.09% | 3.8천 |
|---|
| 2026.02.09 | ₩74,313 | ₩74,433 | ₩73,152 | ₩74,286 | -0.04% | 5.2만 |
|---|
| 2026.02.06 | ₩74,219 | ₩74,700 | ₩74,219 | ₩74,700 | +0.65% | 800 |
|---|
| 2026.02.05 | ₩73,485 | ₩73,646 | ₩73,445 | ₩73,472 | -0.02% | 7.2천 |
|---|
| 2026.02.04 | ₩73,192 | ₩73,806 | ₩73,192 | ₩73,806 | +0.84% | 1.5만 |
|---|
| 2026.02.03 | ₩72,978 | ₩72,978 | ₩72,645 | ₩72,738 | -0.33% | 1.3천 |
|---|
| 2026.02.02 | ₩73,138 | ₩73,325 | ₩73,085 | ₩73,325 | +0.26% | 3.1천 |
|---|
| 2026.01.30 | ₩73,112 | ₩73,365 | ₩73,058 | ₩73,365 | +0.35% | 1.8천 |
|---|
| 2026.01.29 | ₩74,686 | ₩74,686 | ₩73,712 | ₩73,952 | -0.98% | 3천 |
|---|
| 2026.01.28 | ₩74,846 | ₩74,860 | ₩74,473 | ₩74,473 | -0.50% | 3.3천 |
|---|
| 2026.01.27 | ₩74,846 | ₩75,233 | ₩74,846 | ₩75,233 | +0.52% | 1.2천 |
|---|
| 2026.01.26 | ₩75,087 | ₩75,087 | ₩74,780 | ₩74,846 | -0.32% | 5.7천 |
|---|
| 2026.01.23 | ₩74,833 | ₩75,020 | ₩74,833 | ₩75,020 | +0.25% | 1.9천 |
|---|
| 2026.01.22 | ₩75,127 | ₩75,487 | ₩75,127 | ₩75,274 | +0.20% | 3.1천 |
|---|
| 2026.01.21 | ₩73,992 | ₩74,993 | ₩73,992 | ₩74,646 | +0.88% | 3.6천 |
|---|
| 2026.01.20 | ₩73,779 | ₩74,606 | ₩73,779 | ₩73,979 | +0.27% | 3.6천 |
|---|
| 2026.01.16 | ₩74,086 | ₩74,580 | ₩74,086 | ₩74,486 | +0.54% | 2천 |
|---|
| 2026.01.15 | ₩73,992 | ₩74,273 | ₩73,992 | ₩74,273 | +0.38% | 3.5천 |
|---|
| 2026.01.14 | ₩74,126 | ₩74,273 | ₩74,006 | ₩74,273 | +0.20% | 1천 |
|---|
| 2026.01.13 | ₩74,713 | ₩74,713 | ₩74,193 | ₩74,433 | -0.38% | 6.2천 |
|---|
| 2026.01.12 | ₩74,259 | ₩74,993 | ₩74,259 | ₩74,993 | +0.99% | 3.1천 |
|---|
| 2026.01.09 | ₩73,232 | ₩74,393 | ₩73,232 | ₩74,393 | +1.59% | 1.4천 |
|---|
| 2026.01.08 | ₩73,365 | ₩73,752 | ₩73,365 | ₩73,752 | +0.53% | 2천 |
|---|
| 2026.01.07 | ₩73,659 | ₩73,979 | ₩73,552 | ₩73,552 | -0.14% | 2.5천 |
|---|
| 2026.01.06 | ₩73,459 | ₩73,699 | ₩73,299 | ₩73,699 | +0.33% | 1.1천 |
|---|
| 2026.01.05 | ₩72,511 | ₩73,032 | ₩72,511 | ₩72,912 | +0.55% | 1.6천 |
|---|
| 2026.01.02 | ₩72,858 | ₩72,858 | ₩72,778 | ₩72,858 | 0.00% | 5.8천 |
|---|
| 2025.12.31 | ₩72,965 | ₩73,112 | ₩72,952 | ₩72,952 | -0.02% | 3.7천 |
|---|
| 2025.12.30 | ₩73,646 | ₩73,646 | ₩73,165 | ₩73,165 | -0.65% | 1.7천 |
|---|
| 2025.12.29 | ₩73,846 | ₩73,979 | ₩73,792 | ₩73,859 | +0.02% | 1.6천 |
|---|
| 2025.12.26 | ₩73,152 | ₩73,686 | ₩72,725 | ₩73,686 | +0.73% | 3.7천 |
|---|
| 2025.12.24 | ₩73,392 | ₩73,459 | ₩73,379 | ₩73,379 | -0.02% | 1천 |
|---|
| 2025.12.23 | ₩73,405 | ₩73,405 | ₩73,058 | ₩73,245 | -0.22% | 2.8천 |
|---|
| 2025.12.22 | ₩72,925 | ₩73,392 | ₩72,925 | ₩73,392 | +0.64% | 2.3만 |
|---|
| 2025.12.19 | ₩73,512 | ₩73,579 | ₩73,005 | ₩73,005 | -0.69% | 3천 |
|---|
| 2025.12.18 | ₩74,059 | ₩74,179 | ₩73,445 | ₩73,499 | -0.76% | 4.1만 |
|---|
| 2025.12.17 | ₩73,459 | ₩73,926 | ₩73,432 | ₩73,512 | +0.07% | 4천 |
|---|
| 2025.12.16 | ₩72,992 | ₩73,632 | ₩72,992 | ₩73,392 | +0.55% | 3천 |
|---|
| 2025.12.15 | ₩73,112 | ₩73,125 | ₩72,778 | ₩73,112 | 0.00% | 4.1천 |
|---|
| 2025.12.12 | ₩72,324 | ₩72,965 | ₩72,324 | ₩72,578 | +0.35% | 4.4천 |
|---|
| 2025.12.11 | ₩73,392 | ₩73,539 | ₩72,605 | ₩72,605 | -1.07% | 6.3천 |
|---|
| 2025.12.10 | ₩72,431 | ₩73,165 | ₩72,431 | ₩73,085 | +0.90% | 5.3천 |
|---|
| 2025.12.09 | ₩72,685 | ₩73,205 | ₩72,418 | ₩72,605 | -0.11% | 5천 |
|---|
| 2025.12.08 | ₩72,671 | ₩73,098 | ₩72,671 | ₩72,978 | +0.42% | 2.6만 |
|---|
| 2025.12.05 | ₩73,539 | ₩73,552 | ₩73,058 | ₩73,192 | -0.47% | 3.6천 |
|---|
| 2025.12.04 | ₩73,459 | ₩73,792 | ₩73,232 | ₩73,232 | -0.31% | 2.3천 |
|---|
| 2025.12.03 | ₩73,432 | ₩73,806 | ₩73,365 | ₩73,606 | +0.24% | 2.8천 |
|---|
| 2025.12.02 | ₩72,738 | ₩73,098 | ₩72,738 | ₩73,005 | +0.37% | 2.5천 |
|---|
| 2025.12.01 | ₩73,926 | ₩74,166 | ₩73,512 | ₩73,512 | -0.56% | 2.7천 |
|---|
| 2025.11.28 | ₩74,179 | ₩74,593 | ₩74,179 | ₩74,540 | +0.49% | 1.3천 |
|---|
| 2025.11.26 | ₩73,379 | ₩74,513 | ₩73,379 | ₩74,099 | +0.98% | 3.3천 |
|---|
| 2025.11.25 | ₩72,365 | ₩73,539 | ₩72,138 | ₩73,539 | +1.62% | 1.1만 |
|---|
| 2025.11.24 | ₩71,377 | ₩72,071 | ₩71,377 | ₩71,871 | +0.69% | 2.7천 |
|---|
| 2025.11.21 | ₩70,937 | ₩71,978 | ₩70,830 | ₩71,671 | +1.03% | 3.4천 |
|---|
| 2025.11.20 | ₩70,937 | ₩70,937 | ₩69,883 | ₩69,883 | -1.49% | 1.2천 |
|---|
| 2025.11.19 | ₩71,070 | ₩71,070 | ₩70,403 | ₩70,697 | -0.53% | 2.9천 |
|---|
| 2025.11.18 | ₩70,803 | ₩71,097 | ₩70,656 | ₩70,870 | +0.09% | 3천 |
|---|
| 2025.11.17 | ₩71,017 | ₩71,377 | ₩70,523 | ₩70,643 | -0.53% | 4.1천 |
|---|
| 2025.11.14 | ₩71,444 | ₩71,697 | ₩71,417 | ₩71,470 | +0.04% | 2천 |
|---|
| 2025.11.13 | ₩71,964 | ₩72,485 | ₩71,924 | ₩71,924 | -0.06% | 1천 |
|---|
| 2025.11.12 | ₩72,605 | ₩72,631 | ₩72,351 | ₩72,365 | -0.33% | 1.3천 |
|---|
| 2025.11.11 | ₩72,311 | ₩72,605 | ₩72,311 | ₩72,498 | +0.26% | 1.7천 |
|---|
| 2025.11.10 | ₩71,631 | ₩71,831 | ₩71,470 | ₩71,777 | +0.20% | 7.1천 |
|---|
| 2025.11.07 | ₩71,617 | ₩71,671 | ₩71,350 | ₩71,671 | +0.07% | 1.5천 |
|---|
| 2025.11.06 | ₩72,058 | ₩72,058 | ₩71,150 | ₩71,417 | -0.89% | 1.6천 |
|---|
| 2025.11.05 | ₩71,737 | ₩72,258 | ₩71,604 | ₩72,231 | +0.69% | 1.8천 |
|---|
| 2025.11.04 | ₩72,284 | ₩72,311 | ₩71,671 | ₩72,031 | -0.35% | 2.4천 |
|---|
| 2025.11.03 | ₩73,192 | ₩73,912 | ₩73,112 | ₩73,912 | +0.98% | 5.5천 |
|---|
| 2025.10.31 | ₩72,605 | ₩72,671 | ₩72,098 | ₩72,151 | -0.62% | 3.2천 |
|---|
| 2025.10.30 | ₩73,018 | ₩73,098 | ₩72,725 | ₩72,725 | -0.40% | 4.8천 |
|---|
| 2025.10.29 | ₩74,086 | ₩74,086 | ₩72,992 | ₩73,072 | -1.37% | 4천 |
|---|
| 2025.10.28 | ₩75,367 | ₩75,367 | ₩74,540 | ₩74,540 | -1.10% | 5.9천 |
|---|
| 2025.10.27 | ₩75,340 | ₩75,674 | ₩75,340 | ₩75,674 | +0.44% | 2.5천 |
|---|
| 2025.10.24 | ₩76,061 | ₩76,061 | ₩75,500 | ₩75,500 | -0.74% | 1.8천 |
|---|
| 2025.10.23 | ₩75,781 | ₩76,061 | ₩75,781 | ₩75,941 | +0.21% | 2.7천 |
|---|
| 2025.10.22 | ₩75,607 | ₩76,354 | ₩75,607 | ₩76,354 | +0.99% | 4.6천 |
|---|
| 2025.10.21 | ₩74,753 | ₩75,514 | ₩74,740 | ₩75,514 | +1.02% | 3.1천 |
|---|
| 2025.10.20 | ₩74,726 | ₩75,060 | ₩74,726 | ₩75,020 | +0.39% | 1.2만 |
|---|
| 2025.10.17 | ₩74,273 | ₩74,673 | ₩74,273 | ₩74,526 | +0.34% | 3.5천 |
|---|
| 2025.10.16 | ₩73,992 | ₩74,419 | ₩73,899 | ₩74,099 | +0.14% | 5.7천 |
|---|
| 2025.10.15 | ₩73,472 | ₩73,632 | ₩73,405 | ₩73,579 | +0.15% | 3.2천 |
|---|
| 2025.10.14 | ₩72,418 | ₩73,565 | ₩72,418 | ₩73,419 | +1.38% | 1.4만 |
|---|
| 2025.10.13 | ₩72,845 | ₩73,339 | ₩72,818 | ₩72,965 | +0.16% | 6.4천 |
|---|
| 2025.10.10 | ₩73,138 | ₩73,779 | ₩72,765 | ₩72,765 | -0.51% | 2.7천 |
|---|