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 | ₩64,413 | ₩64,440 | ₩64,320 | ₩64,440 | +0.04% | 700 |
| 2026.10.08 | ₩63,199 | ₩64,040 | ₩63,186 | ₩64,040 | +1.33% | 900 |
| 2026.10.07 | ₩63,133 | ₩63,199 | ₩63,066 | ₩63,173 | +0.06% | 2.5천 |
| 2026.10.06 | ₩62,986 | ₩63,026 | ₩62,866 | ₩62,986 | 0.00% | 1천 |
| 2026.10.05 | ₩62,386 | ₩62,479 | ₩62,386 | ₩62,479 | +0.15% | 1천 |
| 2026.10.02 | ₩62,532 | ₩62,532 | ₩62,372 | ₩62,372 | -0.26% | 400 |
| 2026.10.01 | ₩62,145 | ₩62,252 | ₩61,932 | ₩61,932 | -0.34% | 1.4천 |
| 2026.09.30 | ₩62,959 | ₩62,959 | ₩62,546 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,679 |
| -0.44% |
| 700 |
| 2026.09.29 | ₩62,999 | ₩63,119 | ₩62,826 | ₩63,119 | +0.19% | 600 |
|---|
| 2026.09.28 | ₩62,666 | ₩63,226 | ₩62,666 | ₩63,226 | +0.89% | 6.8천 |
|---|
| 2026.09.25 | ₩62,786 | ₩62,826 | ₩62,786 | ₩62,826 | +0.06% | 600 |
|---|
| 2026.09.24 | ₩63,626 | ₩63,626 | ₩62,639 | ₩62,639 | -1.55% | 900 |
|---|
| 2026.09.23 | ₩64,026 | ₩64,026 | ₩63,453 | ₩63,493 | -0.83% | 5.1천 |
|---|
| 2026.09.22 | ₩65,080 | ₩65,080 | ₩64,720 | ₩64,787 | -0.45% | 700 |
|---|
| 2026.09.21 | ₩64,907 | ₩65,093 | ₩64,893 | ₩64,960 | +0.08% | 900 |
|---|
| 2026.09.18 | ₩64,773 | ₩64,920 | ₩64,733 | ₩64,733 | -0.06% | 700 |
|---|
| 2026.09.17 | ₩65,360 | ₩65,494 | ₩65,360 | ₩65,387 | +0.04% | 1.1천 |
|---|
| 2026.09.16 | ₩65,267 | ₩65,267 | ₩65,267 | ₩65,267 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩65,320 | ₩65,560 | ₩65,133 | ₩65,133 | -0.29% | 1.3만 |
|---|
| 2026.09.14 | ₩65,907 | ₩65,907 | ₩65,867 | ₩65,867 | -0.06% | 400 |
|---|
| 2026.09.11 | ₩64,907 | ₩65,133 | ₩64,907 | ₩65,053 | +0.23% | 500 |
|---|
| 2026.09.10 | ₩65,253 | ₩65,280 | ₩65,253 | ₩65,280 | +0.04% | 700 |
|---|
| 2026.09.09 | ₩66,787 | ₩66,787 | ₩65,734 | ₩65,734 | -1.58% | 1.5천 |
|---|
| 2026.09.08 | ₩68,481 | ₩68,481 | ₩67,454 | ₩67,454 | -1.50% | 800 |
|---|
| 2026.09.04 | ₩69,002 | ₩69,028 | ₩68,882 | ₩68,882 | -0.17% | 2천 |
|---|
| 2026.09.03 | ₩69,108 | ₩69,108 | ₩69,108 | ₩69,108 | 0.00% | 200 |
|---|
| 2026.09.02 | ₩69,295 | ₩69,295 | ₩69,295 | ₩69,295 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩69,135 | ₩69,135 | ₩69,135 | ₩69,135 | 0.00% | 400 |
|---|
| 2026.08.31 | ₩69,575 | ₩69,575 | ₩69,575 | ₩69,575 | 0.00% | 300 |
|---|
| 2026.08.28 | ₩69,922 | ₩69,922 | ₩69,762 | ₩69,762 | -0.23% | 500 |
|---|
| 2026.08.27 | ₩70,082 | ₩70,082 | ₩69,388 | ₩69,442 | -0.91% | 1만 |
|---|
| 2026.08.26 | ₩70,789 | ₩70,789 | ₩70,536 | ₩70,536 | -0.36% | 600 |
|---|
| 2026.08.25 | ₩71,016 | ₩71,349 | ₩71,016 | ₩71,349 | +0.47% | 1.8천 |
|---|
| 2026.08.24 | ₩70,736 | ₩71,389 | ₩70,736 | ₩71,389 | +0.92% | 1.6천 |
|---|
| 2026.08.21 | ₩70,922 | ₩70,922 | ₩70,922 | ₩70,922 | 0.00% | 600 |
|---|
| 2026.08.20 | ₩70,736 | ₩70,736 | ₩70,322 | ₩70,322 | -0.58% | 1.4천 |
|---|
| 2026.08.19 | ₩69,268 | ₩71,429 | ₩69,268 | ₩71,429 | +3.12% | 1.8천 |
|---|
| 2026.08.18 | ₩68,441 | ₩69,669 | ₩68,441 | ₩69,442 | +1.46% | 1.6천 |
|---|
| 2026.08.17 | ₩68,441 | ₩68,748 | ₩68,388 | ₩68,548 | +0.16% | 2.9천 |
|---|
| 2026.08.14 | ₩69,682 | ₩69,682 | ₩69,362 | ₩69,375 | -0.44% | 3.6천 |
|---|
| 2026.08.13 | ₩69,055 | ₩69,375 | ₩69,055 | ₩69,348 | +0.42% | 3.2천 |
|---|
| 2026.08.12 | ₩68,882 | ₩69,162 | ₩68,882 | ₩69,162 | +0.41% | 700 |
|---|
| 2026.08.11 | ₩69,935 | ₩69,935 | ₩69,629 | ₩69,935 | 0.00% | 1.3천 |
|---|
| 2026.08.10 | ₩69,015 | ₩69,015 | ₩68,815 | ₩68,815 | -0.29% | 1천 |
|---|
| 2026.08.07 | ₩69,402 | ₩69,575 | ₩68,962 | ₩68,962 | -0.63% | 1.6천 |
|---|
| 2026.08.06 | ₩69,989 | ₩69,989 | ₩69,468 | ₩69,468 | -0.74% | 1천 |
|---|
| 2026.08.05 | ₩69,522 | ₩69,562 | ₩69,295 | ₩69,535 | +0.02% | 2.4천 |
|---|
| 2026.08.04 | ₩68,428 | ₩68,681 | ₩68,428 | ₩68,655 | +0.33% | 900 |
|---|
| 2026.08.03 | ₩67,975 | ₩68,308 | ₩67,694 | ₩67,734 | -0.35% | 1.7천 |
|---|
| 2026.07.31 | ₩67,494 | ₩67,494 | ₩67,174 | ₩67,241 | -0.38% | 1.1천 |
|---|
| 2026.07.30 | ₩68,108 | ₩68,108 | ₩67,254 | ₩67,574 | -0.78% | 3천 |
|---|
| 2026.07.29 | ₩68,108 | ₩68,521 | ₩67,814 | ₩68,201 | +0.14% | 4.3천 |
|---|
| 2026.07.28 | ₩67,001 | ₩68,228 | ₩67,001 | ₩68,028 | +1.53% | 900 |
|---|
| 2026.07.27 | ₩65,507 | ₩66,561 | ₩65,507 | ₩66,547 | +1.59% | 1.8천 |
|---|
| 2026.07.24 | ₩65,440 | ₩65,440 | ₩65,107 | ₩65,227 | -0.33% | 5.9천 |
|---|
| 2026.07.23 | ₩64,827 | ₩64,827 | ₩64,306 | ₩64,306 | -0.80% | 1.8천 |
|---|
| 2026.07.22 | ₩66,734 | ₩66,734 | ₩65,814 | ₩65,814 | -1.38% | 1.1천 |
|---|
| 2026.07.21 | ₩66,107 | ₩66,107 | ₩66,107 | ₩66,107 | 0.00% | 500 |
|---|
| 2026.07.20 | ₩65,880 | ₩66,120 | ₩65,840 | ₩66,120 | +0.36% | 1.2천 |
|---|
| 2026.07.17 | ₩66,561 | ₩66,627 | ₩65,840 | ₩66,054 | -0.76% | 900 |
|---|
| 2026.07.16 | ₩65,720 | ₩66,534 | ₩65,720 | ₩66,481 | +1.16% | 2.5천 |
|---|
| 2026.07.15 | ₩65,440 | ₩65,494 | ₩65,227 | ₩65,227 | -0.33% | 1.2천 |
|---|
| 2026.07.14 | ₩64,773 | ₩64,773 | ₩64,226 | ₩64,226 | -0.84% | 1.9천 |
|---|
| 2026.07.13 | ₩65,067 | ₩65,240 | ₩65,040 | ₩65,240 | +0.27% | 900 |
|---|
| 2026.07.10 | ₩64,733 | ₩65,133 | ₩64,733 | ₩64,773 | +0.06% | 1.3천 |
|---|
| 2026.07.09 | ₩64,160 | ₩64,827 | ₩64,160 | ₩64,693 | +0.83% | 500 |
|---|
| 2026.07.08 | ₩64,853 | ₩64,853 | ₩64,667 | ₩64,667 | -0.29% | 1.3천 |
|---|
| 2026.07.07 | ₩65,667 | ₩65,667 | ₩65,267 | ₩65,267 | -0.61% | 1.3천 |
|---|
| 2026.07.06 | ₩65,107 | ₩65,667 | ₩64,533 | ₩65,053 | -0.08% | 3.5천 |
|---|
| 2026.07.02 | ₩65,000 | ₩65,347 | ₩65,000 | ₩65,347 | +0.53% | 500 |
|---|
| 2026.07.01 | ₩63,893 | ₩64,146 | ₩63,893 | ₩64,066 | +0.27% | 1.9천 |
|---|
| 2026.06.30 | ₩64,400 | ₩64,400 | ₩63,559 | ₩63,893 | -0.79% | 3.4천 |
|---|
| 2026.06.29 | ₩64,253 | ₩64,800 | ₩64,253 | ₩64,440 | +0.29% | 2.9천 |
|---|
| 2026.06.26 | ₩63,946 | ₩64,160 | ₩63,946 | ₩64,080 | +0.21% | 500 |
|---|
| 2026.06.25 | ₩62,999 | ₩63,706 | ₩62,999 | ₩63,106 | +0.17% | 1천 |
|---|
| 2026.06.24 | ₩62,145 | ₩63,333 | ₩62,145 | ₩63,079 | +1.50% | 1.8천 |
|---|
| 2026.06.23 | ₩61,759 | ₩62,426 | ₩61,759 | ₩62,212 | +0.73% | 1.5천 |
|---|
| 2026.06.22 | ₩62,879 | ₩62,879 | ₩61,519 | ₩61,639 | -1.97% | 2.4천 |
|---|
| 2026.06.18 | ₩63,066 | ₩63,119 | ₩62,906 | ₩63,119 | +0.08% | 1.8천 |
|---|
| 2026.06.17 | ₩64,266 | ₩64,306 | ₩62,972 | ₩62,972 | -2.01% | 3.2천 |
|---|
| 2026.06.16 | ₩64,573 | ₩64,640 | ₩64,480 | ₩64,506 | -0.10% | 1.7천 |
|---|
| 2026.06.15 | ₩64,520 | ₩64,880 | ₩64,320 | ₩64,506 | -0.02% | 2.7만 |
|---|
| 2026.06.12 | ₩64,133 | ₩64,213 | ₩63,706 | ₩64,106 | -0.04% | 6.7천 |
|---|
| 2026.06.11 | ₩63,653 | ₩64,400 | ₩63,373 | ₩64,253 | +0.94% | 3.3만 |
|---|
| 2026.06.10 | ₩63,839 | ₩64,400 | ₩63,733 | ₩63,733 | -0.17% | 1.9만 |
|---|
| 2026.06.09 | ₩64,026 | ₩64,093 | ₩63,346 | ₩63,853 | -0.27% | 3.4만 |
|---|
| 2026.06.08 | ₩62,799 | ₩63,119 | ₩62,692 | ₩62,786 | -0.02% | 1.8천 |
|---|
| 2026.06.05 | ₩63,799 | ₩63,799 | ₩62,772 | ₩63,053 | -1.17% | 1.9천 |
|---|
| 2026.06.04 | ₩62,506 | ₩63,706 | ₩62,506 | ₩63,213 | +1.13% | 5.2천 |
|---|
| 2026.06.03 | ₩62,279 | ₩62,386 | ₩62,212 | ₩62,346 | +0.11% | 2천 |
|---|
| 2026.06.02 | ₩62,586 | ₩62,772 | ₩62,586 | ₩62,759 | +0.28% | 8.6천 |
|---|
| 2026.06.01 | ₩63,133 | ₩63,506 | ₩63,012 | ₩63,493 | +0.57% | 3천 |
|---|
| 2026.05.29 | ₩64,253 | ₩64,386 | ₩64,066 | ₩64,066 | -0.29% | 3.1천 |
|---|
| 2026.05.28 | ₩63,546 | ₩64,386 | ₩63,546 | ₩64,320 | +1.22% | 8.6천 |
|---|
| 2026.05.27 | ₩64,080 | ₩64,373 | ₩63,706 | ₩63,946 | -0.21% | 2.6만 |
|---|
| 2026.05.26 | ₩63,880 | ₩63,920 | ₩63,613 | ₩63,719 | -0.25% | 1.9천 |
|---|
| 2026.05.22 | ₩63,333 | ₩63,386 | ₩63,039 | ₩63,359 | +0.04% | 1.8천 |
|---|
| 2026.05.21 | ₩61,932 | ₩62,799 | ₩61,932 | ₩62,799 | +1.40% | 1.2만 |
|---|
| 2026.05.20 | ₩61,652 | ₩62,386 | ₩61,372 | ₩62,332 | +1.10% | 900 |
|---|
| 2026.05.19 | ₩62,145 | ₩62,252 | ₩61,545 | ₩61,545 | -0.97% | 1.2천 |
|---|
| 2026.05.18 | ₩61,305 | ₩62,252 | ₩61,305 | ₩62,132 | +1.35% | 2.8천 |
|---|
| 2026.05.15 | ₩61,905 | ₩61,905 | ₩61,519 | ₩61,519 | -0.62% | 3천 |
|---|
| 2026.05.14 | ₩62,025 | ₩62,346 | ₩61,398 | ₩61,905 | -0.19% | 5.1천 |
|---|
| 2026.05.13 | ₩62,185 | ₩62,185 | ₩61,519 | ₩61,705 | -0.77% | 3.9천 |
|---|
| 2026.05.12 | ₩62,479 | ₩63,106 | ₩62,479 | ₩62,732 | +0.41% | 5.2천 |
|---|
| 2026.05.11 | ₩64,400 | ₩64,400 | ₩62,852 | ₩62,852 | -2.40% | 4.3천 |
|---|
| 2026.05.08 | ₩65,840 | ₩65,840 | ₩64,787 | ₩65,000 | -1.28% | 4.2천 |
|---|
| 2026.05.07 | ₩66,961 | ₩66,974 | ₩65,467 | ₩65,787 | -1.75% | 5만 |
|---|
| 2026.05.06 | ₩68,188 | ₩68,615 | ₩67,734 | ₩67,948 | -0.35% | 6.8천 |
|---|
| 2026.05.05 | ₩68,508 | ₩68,601 | ₩68,041 | ₩68,321 | -0.27% | 1.8천 |
|---|
| 2026.05.04 | ₩68,815 | ₩69,268 | ₩68,428 | ₩68,428 | -0.56% | 2천 |
|---|
| 2026.05.01 | ₩69,255 | ₩69,695 | ₩69,255 | ₩69,468 | +0.31% | 1.2천 |
|---|
| 2026.04.30 | ₩69,135 | ₩69,415 | ₩69,028 | ₩69,415 | +0.41% | 1.5천 |
|---|
| 2026.04.29 | ₩69,282 | ₩69,282 | ₩68,668 | ₩68,935 | -0.50% | 1천 |
|---|
| 2026.04.28 | ₩70,029 | ₩70,029 | ₩69,428 | ₩69,428 | -0.86% | 900 |
|---|
| 2026.04.27 | ₩70,002 | ₩70,722 | ₩69,935 | ₩69,935 | -0.10% | 2.7천 |
|---|
| 2026.04.24 | ₩69,749 | ₩70,255 | ₩69,749 | ₩70,162 | +0.59% | 1.6천 |
|---|
| 2026.04.23 | ₩70,362 | ₩70,362 | ₩69,402 | ₩69,909 | -0.64% | 1.3천 |
|---|
| 2026.04.22 | ₩70,776 | ₩70,802 | ₩70,509 | ₩70,656 | -0.17% | 8.1천 |
|---|
| 2026.04.21 | ₩72,336 | ₩72,336 | ₩70,776 | ₩70,776 | -2.16% | 3.7천 |
|---|
| 2026.04.20 | ₩72,376 | ₩72,776 | ₩72,376 | ₩72,776 | +0.55% | 1.9천 |
|---|
| 2026.04.17 | ₩72,030 | ₩73,363 | ₩72,030 | ₩72,857 | +1.15% | 3.7천 |
|---|
| 2026.04.16 | ₩71,256 | ₩71,256 | ₩71,002 | ₩71,002 | -0.36% | 1.5천 |
|---|
| 2026.04.15 | ₩71,536 | ₩71,549 | ₩71,216 | ₩71,549 | +0.02% | 2천 |
|---|
| 2026.04.14 | ₩70,989 | ₩71,389 | ₩70,989 | ₩71,323 | +0.47% | 2천 |
|---|
| 2026.04.13 | ₩69,468 | ₩70,389 | ₩69,108 | ₩70,389 | +1.32% | 1.6천 |
|---|
| 2026.04.10 | ₩70,922 | ₩70,922 | ₩69,428 | ₩69,428 | -2.11% | 800 |
|---|
| 2026.04.09 | ₩69,775 | ₩70,456 | ₩69,695 | ₩70,309 | +0.76% | 1.8천 |
|---|
| 2026.04.08 | ₩70,562 | ₩70,856 | ₩70,255 | ₩70,255 | -0.43% | 9.8천 |
|---|
| 2026.04.07 | ₩68,468 | ₩68,708 | ₩68,161 | ₩68,708 | +0.35% | 1.3천 |
|---|
| 2026.04.06 | ₩68,281 | ₩68,708 | ₩67,774 | ₩68,708 | +0.63% | 1.6천 |
|---|
| 2026.04.02 | ₩67,721 | ₩68,628 | ₩67,721 | ₩68,548 | +1.22% | 1.3천 |
|---|
| 2026.04.01 | ₩68,588 | ₩68,641 | ₩68,521 | ₩68,641 | +0.08% | 700 |
|---|
| 2026.03.31 | ₩67,734 | ₩68,561 | ₩67,734 | ₩68,481 | +1.10% | 500 |
|---|
| 2026.03.30 | ₩66,841 | ₩67,454 | ₩66,814 | ₩66,961 | +0.18% | 1.2천 |
|---|
| 2026.03.27 | ₩67,188 | ₩67,188 | ₩66,747 | ₩66,747 | -0.66% | 1.1천 |
|---|
| 2026.03.26 | ₩68,308 | ₩68,321 | ₩67,868 | ₩67,868 | -0.64% | 1천 |
|---|
| 2026.03.25 | ₩68,135 | ₩68,201 | ₩67,614 | ₩68,028 | -0.16% | 4.8천 |
|---|
| 2026.03.24 | ₩67,067 | ₩67,067 | ₩66,414 | ₩66,734 | -0.50% | 1.7천 |
|---|
| 2026.03.23 | ₩67,441 | ₩67,614 | ₩67,441 | ₩67,614 | +0.26% | 600 |
|---|
| 2026.03.20 | ₩67,975 | ₩67,975 | ₩66,987 | ₩67,027 | -1.39% | 1.9천 |
|---|
| 2026.03.19 | ₩67,948 | ₩68,321 | ₩67,641 | ₩68,108 | +0.24% | 3.6천 |
|---|
| 2026.03.18 | ₩69,162 | ₩69,348 | ₩68,428 | ₩68,428 | -1.06% | 1.3천 |
|---|
| 2026.03.17 | ₩70,749 | ₩70,762 | ₩69,989 | ₩69,989 | -1.07% | 8.2천 |
|---|
| 2026.03.16 | ₩70,856 | ₩70,856 | ₩70,229 | ₩70,362 | -0.70% | 1.7천 |
|---|
| 2026.03.13 | ₩70,109 | ₩70,282 | ₩70,109 | ₩70,282 | +0.25% | 700 |
|---|
| 2026.03.12 | ₩71,096 | ₩71,376 | ₩70,229 | ₩70,229 | -1.22% | 1.9천 |
|---|
| 2026.03.11 | ₩71,323 | ₩71,323 | ₩71,096 | ₩71,256 | -0.09% | 2.3천 |
|---|
| 2026.03.10 | ₩72,230 | ₩72,496 | ₩71,709 | ₩71,709 | -0.72% | 1.2천 |
|---|
| 2026.03.09 | ₩71,669 | ₩72,470 | ₩71,336 | ₩72,470 | +1.12% | 1.5천 |
|---|
| 2026.03.06 | ₩72,443 | ₩72,443 | ₩72,030 | ₩72,216 | -0.31% | 2.5천 |
|---|
| 2026.03.05 | ₩73,644 | ₩73,644 | ₩72,750 | ₩73,110 | -0.72% | 1.4천 |
|---|
| 2026.03.04 | ₩73,497 | ₩74,164 | ₩73,297 | ₩74,124 | +0.85% | 2.1천 |
|---|
| 2026.03.03 | ₩73,964 | ₩74,364 | ₩73,017 | ₩74,270 | +0.41% | 1.5천 |
|---|
| 2026.03.02 | ₩75,644 | ₩75,644 | ₩75,111 | ₩75,471 | -0.23% | 1.1만 |
|---|
| 2026.02.27 | ₩76,498 | ₩76,618 | ₩76,418 | ₩76,618 | +0.16% | 1.8천 |
|---|
| 2026.02.26 | ₩75,898 | ₩76,191 | ₩75,738 | ₩76,004 | +0.14% | 1.9천 |
|---|
| 2026.02.25 | ₩75,151 | ₩75,631 | ₩75,004 | ₩75,631 | +0.64% | 2천 |
|---|
| 2026.02.24 | ₩75,177 | ₩75,498 | ₩75,177 | ₩75,498 | +0.43% | 1천 |
|---|
| 2026.02.23 | ₩74,724 | ₩74,724 | ₩74,084 | ₩74,364 | -0.48% | 1.4천 |
|---|
| 2026.02.20 | ₩74,457 | ₩75,177 | ₩74,457 | ₩75,177 | +0.97% | 1.6천 |
|---|
| 2026.02.19 | ₩74,310 | ₩74,751 | ₩74,164 | ₩74,751 | +0.59% | 1천 |
|---|
| 2026.02.18 | ₩73,964 | ₩74,270 | ₩73,897 | ₩74,270 | +0.41% | 2.3천 |
|---|
| 2026.02.17 | ₩73,430 | ₩73,804 | ₩73,337 | ₩73,804 | +0.51% | 4.1천 |
|---|
| 2026.02.13 | ₩73,750 | ₩73,777 | ₩73,377 | ₩73,377 | -0.51% | 1.7천 |
|---|
| 2026.02.12 | ₩74,057 | ₩74,417 | ₩73,323 | ₩73,337 | -0.97% | 4.1만 |
|---|
| 2026.02.11 | ₩74,177 | ₩74,204 | ₩73,910 | ₩74,070 | -0.14% | 2.7천 |
|---|
| 2026.02.10 | ₩74,631 | ₩75,231 | ₩74,564 | ₩74,564 | -0.09% | 3.8천 |
|---|
| 2026.02.09 | ₩74,284 | ₩74,404 | ₩73,123 | ₩74,257 | -0.04% | 5.2만 |
|---|
| 2026.02.06 | ₩74,190 | ₩74,671 | ₩74,190 | ₩74,671 | +0.65% | 800 |
|---|
| 2026.02.05 | ₩73,457 | ₩73,617 | ₩73,417 | ₩73,443 | -0.02% | 7.2천 |
|---|
| 2026.02.04 | ₩73,163 | ₩73,777 | ₩73,163 | ₩73,777 | +0.84% | 1.5만 |
|---|
| 2026.02.03 | ₩72,950 | ₩72,950 | ₩72,616 | ₩72,710 | -0.33% | 1.3천 |
|---|
| 2026.02.02 | ₩73,110 | ₩73,297 | ₩73,057 | ₩73,297 | +0.26% | 3.1천 |
|---|
| 2026.01.30 | ₩73,083 | ₩73,337 | ₩73,030 | ₩73,337 | +0.35% | 1.8천 |
|---|
| 2026.01.29 | ₩74,657 | ₩74,657 | ₩73,684 | ₩73,924 | -0.98% | 3천 |
|---|
| 2026.01.28 | ₩74,817 | ₩74,831 | ₩74,444 | ₩74,444 | -0.50% | 3.3천 |
|---|
| 2026.01.27 | ₩74,817 | ₩75,204 | ₩74,817 | ₩75,204 | +0.52% | 1.2천 |
|---|
| 2026.01.26 | ₩75,057 | ₩75,057 | ₩74,751 | ₩74,817 | -0.32% | 5.7천 |
|---|
| 2026.01.23 | ₩74,804 | ₩74,991 | ₩74,804 | ₩74,991 | +0.25% | 1.9천 |
|---|
| 2026.01.22 | ₩75,097 | ₩75,458 | ₩75,097 | ₩75,244 | +0.20% | 3.1천 |
|---|
| 2026.01.21 | ₩73,964 | ₩74,964 | ₩73,964 | ₩74,617 | +0.88% | 3.6천 |
|---|
| 2026.01.20 | ₩73,750 | ₩74,577 | ₩73,750 | ₩73,950 | +0.27% | 3.6천 |
|---|
| 2026.01.16 | ₩74,057 | ₩74,551 | ₩74,057 | ₩74,457 | +0.54% | 2천 |
|---|
| 2026.01.15 | ₩73,964 | ₩74,244 | ₩73,964 | ₩74,244 | +0.38% | 3.5천 |
|---|
| 2026.01.14 | ₩74,097 | ₩74,244 | ₩73,977 | ₩74,244 | +0.20% | 1천 |
|---|
| 2026.01.13 | ₩74,684 | ₩74,684 | ₩74,164 | ₩74,404 | -0.38% | 6.2천 |
|---|
| 2026.01.12 | ₩74,230 | ₩74,964 | ₩74,230 | ₩74,964 | +0.99% | 3.1천 |
|---|
| 2026.01.09 | ₩73,203 | ₩74,364 | ₩73,203 | ₩74,364 | +1.59% | 1.4천 |
|---|
| 2026.01.08 | ₩73,337 | ₩73,724 | ₩73,337 | ₩73,724 | +0.53% | 2천 |
|---|
| 2026.01.07 | ₩73,630 | ₩73,950 | ₩73,523 | ₩73,523 | -0.14% | 2.5천 |
|---|
| 2026.01.06 | ₩73,430 | ₩73,670 | ₩73,270 | ₩73,670 | +0.33% | 1.1천 |
|---|
| 2026.01.05 | ₩72,483 | ₩73,003 | ₩72,483 | ₩72,883 | +0.55% | 1.6천 |
|---|
| 2026.01.02 | ₩72,830 | ₩72,830 | ₩72,750 | ₩72,830 | 0.00% | 5.8천 |
|---|
| 2025.12.31 | ₩72,937 | ₩73,083 | ₩72,923 | ₩72,923 | -0.02% | 3.7천 |
|---|
| 2025.12.30 | ₩73,617 | ₩73,617 | ₩73,137 | ₩73,137 | -0.65% | 1.7천 |
|---|
| 2025.12.29 | ₩73,817 | ₩73,950 | ₩73,764 | ₩73,830 | +0.02% | 1.6천 |
|---|
| 2025.12.26 | ₩73,123 | ₩73,657 | ₩72,696 | ₩73,657 | +0.73% | 3.7천 |
|---|
| 2025.12.24 | ₩73,363 | ₩73,430 | ₩73,350 | ₩73,350 | -0.02% | 1천 |
|---|
| 2025.12.23 | ₩73,377 | ₩73,377 | ₩73,030 | ₩73,217 | -0.22% | 2.8천 |
|---|
| 2025.12.22 | ₩72,897 | ₩73,363 | ₩72,897 | ₩73,363 | +0.64% | 2.3만 |
|---|
| 2025.12.19 | ₩73,483 | ₩73,550 | ₩72,977 | ₩72,977 | -0.69% | 3천 |
|---|
| 2025.12.18 | ₩74,030 | ₩74,150 | ₩73,417 | ₩73,470 | -0.76% | 4.1만 |
|---|
| 2025.12.17 | ₩73,430 | ₩73,897 | ₩73,403 | ₩73,483 | +0.07% | 4천 |
|---|
| 2025.12.16 | ₩72,963 | ₩73,603 | ₩72,963 | ₩73,363 | +0.55% | 3천 |
|---|
| 2025.12.15 | ₩73,083 | ₩73,097 | ₩72,750 | ₩73,083 | 0.00% | 4.1천 |
|---|
| 2025.12.12 | ₩72,296 | ₩72,937 | ₩72,296 | ₩72,550 | +0.35% | 4.4천 |
|---|
| 2025.12.11 | ₩73,363 | ₩73,510 | ₩72,576 | ₩72,576 | -1.07% | 6.3천 |
|---|
| 2025.12.10 | ₩72,403 | ₩73,137 | ₩72,403 | ₩73,057 | +0.90% | 5.3천 |
|---|
| 2025.12.09 | ₩72,656 | ₩73,177 | ₩72,390 | ₩72,576 | -0.11% | 5천 |
|---|
| 2025.12.08 | ₩72,643 | ₩73,070 | ₩72,643 | ₩72,950 | +0.42% | 2.6만 |
|---|
| 2025.12.05 | ₩73,510 | ₩73,523 | ₩73,030 | ₩73,163 | -0.47% | 3.6천 |
|---|
| 2025.12.04 | ₩73,430 | ₩73,764 | ₩73,203 | ₩73,203 | -0.31% | 2.3천 |
|---|
| 2025.12.03 | ₩73,403 | ₩73,777 | ₩73,337 | ₩73,577 | +0.24% | 2.8천 |
|---|
| 2025.12.02 | ₩72,710 | ₩73,070 | ₩72,710 | ₩72,977 | +0.37% | 2.5천 |
|---|
| 2025.12.01 | ₩73,897 | ₩74,137 | ₩73,483 | ₩73,483 | -0.56% | 2.7천 |
|---|
| 2025.11.28 | ₩74,150 | ₩74,564 | ₩74,150 | ₩74,511 | +0.49% | 1.3천 |
|---|
| 2025.11.26 | ₩73,350 | ₩74,484 | ₩73,350 | ₩74,070 | +0.98% | 3.3천 |
|---|
| 2025.11.25 | ₩72,336 | ₩73,510 | ₩72,110 | ₩73,510 | +1.62% | 1.1만 |
|---|
| 2025.11.24 | ₩71,349 | ₩72,043 | ₩71,349 | ₩71,843 | +0.69% | 2.7천 |
|---|
| 2025.11.21 | ₩70,909 | ₩71,949 | ₩70,802 | ₩71,643 | +1.03% | 3.4천 |
|---|
| 2025.11.20 | ₩70,909 | ₩70,909 | ₩69,855 | ₩69,855 | -1.49% | 1.2천 |
|---|
| 2025.11.19 | ₩71,042 | ₩71,042 | ₩70,376 | ₩70,669 | -0.53% | 2.9천 |
|---|
| 2025.11.18 | ₩70,776 | ₩71,069 | ₩70,629 | ₩70,842 | +0.09% | 3천 |
|---|
| 2025.11.17 | ₩70,989 | ₩71,349 | ₩70,496 | ₩70,616 | -0.53% | 4.1천 |
|---|
| 2025.11.14 | ₩71,416 | ₩71,669 | ₩71,389 | ₩71,443 | +0.04% | 2천 |
|---|
| 2025.11.13 | ₩71,936 | ₩72,456 | ₩71,896 | ₩71,896 | -0.06% | 1천 |
|---|
| 2025.11.12 | ₩72,576 | ₩72,603 | ₩72,323 | ₩72,336 | -0.33% | 1.3천 |
|---|
| 2025.11.11 | ₩72,283 | ₩72,576 | ₩72,283 | ₩72,470 | +0.26% | 1.7천 |
|---|
| 2025.11.10 | ₩71,603 | ₩71,803 | ₩71,443 | ₩71,749 | +0.20% | 7.1천 |
|---|
| 2025.11.07 | ₩71,589 | ₩71,643 | ₩71,323 | ₩71,643 | +0.07% | 1.5천 |
|---|
| 2025.11.06 | ₩72,030 | ₩72,030 | ₩71,122 | ₩71,389 | -0.89% | 1.6천 |
|---|
| 2025.11.05 | ₩71,709 | ₩72,230 | ₩71,576 | ₩72,203 | +0.69% | 1.8천 |
|---|
| 2025.11.04 | ₩72,256 | ₩72,283 | ₩71,643 | ₩72,003 | -0.35% | 2.4천 |
|---|
| 2025.11.03 | ₩73,163 | ₩73,884 | ₩73,083 | ₩73,884 | +0.98% | 5.5천 |
|---|
| 2025.10.31 | ₩72,576 | ₩72,643 | ₩72,070 | ₩72,123 | -0.62% | 3.2천 |
|---|
| 2025.10.30 | ₩72,990 | ₩73,070 | ₩72,696 | ₩72,696 | -0.40% | 4.8천 |
|---|
| 2025.10.29 | ₩74,057 | ₩74,057 | ₩72,963 | ₩73,043 | -1.37% | 4천 |
|---|
| 2025.10.28 | ₩75,338 | ₩75,338 | ₩74,511 | ₩74,511 | -1.10% | 5.9천 |
|---|
| 2025.10.27 | ₩75,311 | ₩75,644 | ₩75,311 | ₩75,644 | +0.44% | 2.5천 |
|---|
| 2025.10.24 | ₩76,031 | ₩76,031 | ₩75,471 | ₩75,471 | -0.74% | 1.8천 |
|---|
| 2025.10.23 | ₩75,751 | ₩76,031 | ₩75,751 | ₩75,911 | +0.21% | 2.7천 |
|---|
| 2025.10.22 | ₩75,578 | ₩76,325 | ₩75,578 | ₩76,325 | +0.99% | 4.6천 |
|---|
| 2025.10.21 | ₩74,724 | ₩75,484 | ₩74,711 | ₩75,484 | +1.02% | 3.1천 |
|---|
| 2025.10.20 | ₩74,697 | ₩75,031 | ₩74,697 | ₩74,991 | +0.39% | 1.2만 |
|---|
| 2025.10.17 | ₩74,244 | ₩74,644 | ₩74,244 | ₩74,497 | +0.34% | 3.5천 |
|---|
| 2025.10.16 | ₩73,964 | ₩74,390 | ₩73,870 | ₩74,070 | +0.14% | 5.7천 |
|---|
| 2025.10.15 | ₩73,443 | ₩73,603 | ₩73,377 | ₩73,550 | +0.15% | 3.2천 |
|---|
| 2025.10.14 | ₩72,390 | ₩73,537 | ₩72,390 | ₩73,390 | +1.38% | 1.4만 |
|---|
| 2025.10.13 | ₩72,817 | ₩73,310 | ₩72,790 | ₩72,937 | +0.16% | 6.4천 |
|---|
| 2025.10.10 | ₩73,110 | ₩73,750 | ₩72,736 | ₩72,736 | -0.51% | 2.7천 |
|---|