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 | ₩64,398 | ₩64,424 | ₩64,304 | ₩64,424 | +0.04% | 700 |
| 2026.10.08 | ₩63,184 | ₩64,024 | ₩63,171 | ₩64,024 | +1.33% | 900 |
| 2026.10.07 | ₩63,117 | ₩63,184 | ₩63,051 | ₩63,157 | +0.06% | 2.5천 |
| 2026.10.06 | ₩62,971 | ₩63,011 | ₩62,851 | ₩62,971 | 0.00% | 1천 |
| 2026.10.05 | ₩62,371 | ₩62,464 | ₩62,371 | ₩62,464 | +0.15% | 1천 |
| 2026.10.02 | ₩62,517 | ₩62,517 | ₩62,357 | ₩62,357 | -0.26% | 400 |
| 2026.10.01 | ₩62,131 | ₩62,237 | ₩61,917 | ₩61,917 | -0.34% | 1.4천 |
| 2026.09.30 | ₩62,944 | ₩62,944 | ₩62,531 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,664 |
| -0.44% |
| 700 |
| 2026.09.29 | ₩62,984 | ₩63,104 | ₩62,811 | ₩63,104 | +0.19% | 600 |
|---|
| 2026.09.28 | ₩62,651 | ₩63,211 | ₩62,651 | ₩63,211 | +0.89% | 6.8천 |
|---|
| 2026.09.25 | ₩62,771 | ₩62,811 | ₩62,771 | ₩62,811 | +0.06% | 600 |
|---|
| 2026.09.24 | ₩63,611 | ₩63,611 | ₩62,624 | ₩62,624 | -1.55% | 900 |
|---|
| 2026.09.23 | ₩64,011 | ₩64,011 | ₩63,437 | ₩63,477 | -0.83% | 5.1천 |
|---|
| 2026.09.22 | ₩65,064 | ₩65,064 | ₩64,704 | ₩64,771 | -0.45% | 700 |
|---|
| 2026.09.21 | ₩64,891 | ₩65,078 | ₩64,878 | ₩64,944 | +0.08% | 900 |
|---|
| 2026.09.18 | ₩64,758 | ₩64,904 | ₩64,718 | ₩64,718 | -0.06% | 700 |
|---|
| 2026.09.17 | ₩65,344 | ₩65,478 | ₩65,344 | ₩65,371 | +0.04% | 1.1천 |
|---|
| 2026.09.16 | ₩65,251 | ₩65,251 | ₩65,251 | ₩65,251 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩65,304 | ₩65,544 | ₩65,118 | ₩65,118 | -0.29% | 1.3만 |
|---|
| 2026.09.14 | ₩65,891 | ₩65,891 | ₩65,851 | ₩65,851 | -0.06% | 400 |
|---|
| 2026.09.11 | ₩64,891 | ₩65,118 | ₩64,891 | ₩65,038 | +0.23% | 500 |
|---|
| 2026.09.10 | ₩65,238 | ₩65,264 | ₩65,238 | ₩65,264 | +0.04% | 700 |
|---|
| 2026.09.09 | ₩66,771 | ₩66,771 | ₩65,718 | ₩65,718 | -1.58% | 1.5천 |
|---|
| 2026.09.08 | ₩68,465 | ₩68,465 | ₩67,438 | ₩67,438 | -1.50% | 800 |
|---|
| 2026.09.04 | ₩68,985 | ₩69,012 | ₩68,865 | ₩68,865 | -0.17% | 2천 |
|---|
| 2026.09.03 | ₩69,092 | ₩69,092 | ₩69,092 | ₩69,092 | 0.00% | 200 |
|---|
| 2026.09.02 | ₩69,278 | ₩69,278 | ₩69,278 | ₩69,278 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩69,118 | ₩69,118 | ₩69,118 | ₩69,118 | 0.00% | 400 |
|---|
| 2026.08.31 | ₩69,558 | ₩69,558 | ₩69,558 | ₩69,558 | 0.00% | 300 |
|---|
| 2026.08.28 | ₩69,905 | ₩69,905 | ₩69,745 | ₩69,745 | -0.23% | 500 |
|---|
| 2026.08.27 | ₩70,065 | ₩70,065 | ₩69,372 | ₩69,425 | -0.91% | 1만 |
|---|
| 2026.08.26 | ₩70,772 | ₩70,772 | ₩70,519 | ₩70,519 | -0.36% | 600 |
|---|
| 2026.08.25 | ₩70,999 | ₩71,332 | ₩70,999 | ₩71,332 | +0.47% | 1.8천 |
|---|
| 2026.08.24 | ₩70,719 | ₩71,372 | ₩70,719 | ₩71,372 | +0.92% | 1.6천 |
|---|
| 2026.08.21 | ₩70,905 | ₩70,905 | ₩70,905 | ₩70,905 | 0.00% | 600 |
|---|
| 2026.08.20 | ₩70,719 | ₩70,719 | ₩70,305 | ₩70,305 | -0.58% | 1.4천 |
|---|
| 2026.08.19 | ₩69,252 | ₩71,412 | ₩69,252 | ₩71,412 | +3.12% | 1.8천 |
|---|
| 2026.08.18 | ₩68,425 | ₩69,652 | ₩68,425 | ₩69,425 | +1.46% | 1.6천 |
|---|
| 2026.08.17 | ₩68,425 | ₩68,732 | ₩68,372 | ₩68,532 | +0.16% | 2.9천 |
|---|
| 2026.08.14 | ₩69,665 | ₩69,665 | ₩69,345 | ₩69,358 | -0.44% | 3.6천 |
|---|
| 2026.08.13 | ₩69,038 | ₩69,358 | ₩69,038 | ₩69,332 | +0.42% | 3.2천 |
|---|
| 2026.08.12 | ₩68,865 | ₩69,145 | ₩68,865 | ₩69,145 | +0.41% | 700 |
|---|
| 2026.08.11 | ₩69,919 | ₩69,919 | ₩69,612 | ₩69,919 | 0.00% | 1.3천 |
|---|
| 2026.08.10 | ₩68,998 | ₩68,998 | ₩68,798 | ₩68,798 | -0.29% | 1천 |
|---|
| 2026.08.07 | ₩69,385 | ₩69,558 | ₩68,945 | ₩68,945 | -0.63% | 1.6천 |
|---|
| 2026.08.06 | ₩69,972 | ₩69,972 | ₩69,452 | ₩69,452 | -0.74% | 1천 |
|---|
| 2026.08.05 | ₩69,505 | ₩69,545 | ₩69,278 | ₩69,518 | +0.02% | 2.4천 |
|---|
| 2026.08.04 | ₩68,412 | ₩68,665 | ₩68,412 | ₩68,638 | +0.33% | 900 |
|---|
| 2026.08.03 | ₩67,958 | ₩68,292 | ₩67,678 | ₩67,718 | -0.35% | 1.7천 |
|---|
| 2026.07.31 | ₩67,478 | ₩67,478 | ₩67,158 | ₩67,225 | -0.38% | 1.1천 |
|---|
| 2026.07.30 | ₩68,092 | ₩68,092 | ₩67,238 | ₩67,558 | -0.78% | 3천 |
|---|
| 2026.07.29 | ₩68,092 | ₩68,505 | ₩67,798 | ₩68,185 | +0.14% | 4.3천 |
|---|
| 2026.07.28 | ₩66,985 | ₩68,212 | ₩66,985 | ₩68,012 | +1.53% | 900 |
|---|
| 2026.07.27 | ₩65,491 | ₩66,545 | ₩65,491 | ₩66,531 | +1.59% | 1.8천 |
|---|
| 2026.07.24 | ₩65,424 | ₩65,424 | ₩65,091 | ₩65,211 | -0.33% | 5.9천 |
|---|
| 2026.07.23 | ₩64,811 | ₩64,811 | ₩64,291 | ₩64,291 | -0.80% | 1.8천 |
|---|
| 2026.07.22 | ₩66,718 | ₩66,718 | ₩65,798 | ₩65,798 | -1.38% | 1.1천 |
|---|
| 2026.07.21 | ₩66,091 | ₩66,091 | ₩66,091 | ₩66,091 | 0.00% | 500 |
|---|
| 2026.07.20 | ₩65,865 | ₩66,105 | ₩65,825 | ₩66,105 | +0.36% | 1.2천 |
|---|
| 2026.07.17 | ₩66,545 | ₩66,611 | ₩65,825 | ₩66,038 | -0.76% | 900 |
|---|
| 2026.07.16 | ₩65,705 | ₩66,518 | ₩65,705 | ₩66,465 | +1.16% | 2.5천 |
|---|
| 2026.07.15 | ₩65,424 | ₩65,478 | ₩65,211 | ₩65,211 | -0.33% | 1.2천 |
|---|
| 2026.07.14 | ₩64,758 | ₩64,758 | ₩64,211 | ₩64,211 | -0.84% | 1.9천 |
|---|
| 2026.07.13 | ₩65,051 | ₩65,224 | ₩65,024 | ₩65,224 | +0.27% | 900 |
|---|
| 2026.07.10 | ₩64,718 | ₩65,118 | ₩64,718 | ₩64,758 | +0.06% | 1.3천 |
|---|
| 2026.07.09 | ₩64,144 | ₩64,811 | ₩64,144 | ₩64,678 | +0.83% | 500 |
|---|
| 2026.07.08 | ₩64,838 | ₩64,838 | ₩64,651 | ₩64,651 | -0.29% | 1.3천 |
|---|
| 2026.07.07 | ₩65,651 | ₩65,651 | ₩65,251 | ₩65,251 | -0.61% | 1.3천 |
|---|
| 2026.07.06 | ₩65,091 | ₩65,651 | ₩64,518 | ₩65,038 | -0.08% | 3.5천 |
|---|
| 2026.07.02 | ₩64,984 | ₩65,331 | ₩64,984 | ₩65,331 | +0.53% | 500 |
|---|
| 2026.07.01 | ₩63,878 | ₩64,131 | ₩63,878 | ₩64,051 | +0.27% | 1.9천 |
|---|
| 2026.06.30 | ₩64,384 | ₩64,384 | ₩63,544 | ₩63,878 | -0.79% | 3.4천 |
|---|
| 2026.06.29 | ₩64,238 | ₩64,784 | ₩64,238 | ₩64,424 | +0.29% | 2.9천 |
|---|
| 2026.06.26 | ₩63,931 | ₩64,144 | ₩63,931 | ₩64,064 | +0.21% | 500 |
|---|
| 2026.06.25 | ₩62,984 | ₩63,691 | ₩62,984 | ₩63,091 | +0.17% | 1천 |
|---|
| 2026.06.24 | ₩62,131 | ₩63,317 | ₩62,131 | ₩63,064 | +1.50% | 1.8천 |
|---|
| 2026.06.23 | ₩61,744 | ₩62,411 | ₩61,744 | ₩62,197 | +0.73% | 1.5천 |
|---|
| 2026.06.22 | ₩62,864 | ₩62,864 | ₩61,504 | ₩61,624 | -1.97% | 2.4천 |
|---|
| 2026.06.18 | ₩63,051 | ₩63,104 | ₩62,891 | ₩63,104 | +0.08% | 1.8천 |
|---|
| 2026.06.17 | ₩64,251 | ₩64,291 | ₩62,957 | ₩62,957 | -2.01% | 3.2천 |
|---|
| 2026.06.16 | ₩64,558 | ₩64,624 | ₩64,464 | ₩64,491 | -0.10% | 1.7천 |
|---|
| 2026.06.15 | ₩64,504 | ₩64,864 | ₩64,304 | ₩64,491 | -0.02% | 2.7만 |
|---|
| 2026.06.12 | ₩64,118 | ₩64,198 | ₩63,691 | ₩64,091 | -0.04% | 6.7천 |
|---|
| 2026.06.11 | ₩63,637 | ₩64,384 | ₩63,357 | ₩64,238 | +0.94% | 3.3만 |
|---|
| 2026.06.10 | ₩63,824 | ₩64,384 | ₩63,717 | ₩63,717 | -0.17% | 1.9만 |
|---|
| 2026.06.09 | ₩64,011 | ₩64,078 | ₩63,331 | ₩63,838 | -0.27% | 3.4만 |
|---|
| 2026.06.08 | ₩62,784 | ₩63,104 | ₩62,677 | ₩62,771 | -0.02% | 1.8천 |
|---|
| 2026.06.05 | ₩63,784 | ₩63,784 | ₩62,757 | ₩63,037 | -1.17% | 1.9천 |
|---|
| 2026.06.04 | ₩62,491 | ₩63,691 | ₩62,491 | ₩63,197 | +1.13% | 5.2천 |
|---|
| 2026.06.03 | ₩62,264 | ₩62,371 | ₩62,197 | ₩62,331 | +0.11% | 2천 |
|---|
| 2026.06.02 | ₩62,571 | ₩62,757 | ₩62,571 | ₩62,744 | +0.28% | 8.6천 |
|---|
| 2026.06.01 | ₩63,117 | ₩63,491 | ₩62,997 | ₩63,477 | +0.57% | 3천 |
|---|
| 2026.05.29 | ₩64,238 | ₩64,371 | ₩64,051 | ₩64,051 | -0.29% | 3.1천 |
|---|
| 2026.05.28 | ₩63,531 | ₩64,371 | ₩63,531 | ₩64,304 | +1.22% | 8.6천 |
|---|
| 2026.05.27 | ₩64,064 | ₩64,358 | ₩63,691 | ₩63,931 | -0.21% | 2.6만 |
|---|
| 2026.05.26 | ₩63,864 | ₩63,904 | ₩63,597 | ₩63,704 | -0.25% | 1.9천 |
|---|
| 2026.05.22 | ₩63,317 | ₩63,371 | ₩63,024 | ₩63,344 | +0.04% | 1.8천 |
|---|
| 2026.05.21 | ₩61,917 | ₩62,784 | ₩61,917 | ₩62,784 | +1.40% | 1.2만 |
|---|
| 2026.05.20 | ₩61,637 | ₩62,371 | ₩61,357 | ₩62,317 | +1.10% | 900 |
|---|
| 2026.05.19 | ₩62,131 | ₩62,237 | ₩61,530 | ₩61,530 | -0.97% | 1.2천 |
|---|
| 2026.05.18 | ₩61,290 | ₩62,237 | ₩61,290 | ₩62,117 | +1.35% | 2.8천 |
|---|
| 2026.05.15 | ₩61,891 | ₩61,891 | ₩61,504 | ₩61,504 | -0.62% | 3천 |
|---|
| 2026.05.14 | ₩62,011 | ₩62,331 | ₩61,384 | ₩61,891 | -0.19% | 5.1천 |
|---|
| 2026.05.13 | ₩62,171 | ₩62,171 | ₩61,504 | ₩61,690 | -0.77% | 3.9천 |
|---|
| 2026.05.12 | ₩62,464 | ₩63,091 | ₩62,464 | ₩62,717 | +0.41% | 5.2천 |
|---|
| 2026.05.11 | ₩64,384 | ₩64,384 | ₩62,837 | ₩62,837 | -2.40% | 4.3천 |
|---|
| 2026.05.08 | ₩65,825 | ₩65,825 | ₩64,771 | ₩64,984 | -1.28% | 4.2천 |
|---|
| 2026.05.07 | ₩66,945 | ₩66,958 | ₩65,451 | ₩65,771 | -1.75% | 5만 |
|---|
| 2026.05.06 | ₩68,172 | ₩68,598 | ₩67,718 | ₩67,932 | -0.35% | 6.8천 |
|---|
| 2026.05.05 | ₩68,492 | ₩68,585 | ₩68,025 | ₩68,305 | -0.27% | 1.8천 |
|---|
| 2026.05.04 | ₩68,798 | ₩69,252 | ₩68,412 | ₩68,412 | -0.56% | 2천 |
|---|
| 2026.05.01 | ₩69,238 | ₩69,679 | ₩69,238 | ₩69,452 | +0.31% | 1.2천 |
|---|
| 2026.04.30 | ₩69,118 | ₩69,398 | ₩69,012 | ₩69,398 | +0.41% | 1.5천 |
|---|
| 2026.04.29 | ₩69,265 | ₩69,265 | ₩68,652 | ₩68,918 | -0.50% | 1천 |
|---|
| 2026.04.28 | ₩70,012 | ₩70,012 | ₩69,412 | ₩69,412 | -0.86% | 900 |
|---|
| 2026.04.27 | ₩69,985 | ₩70,705 | ₩69,919 | ₩69,919 | -0.10% | 2.7천 |
|---|
| 2026.04.24 | ₩69,732 | ₩70,239 | ₩69,732 | ₩70,145 | +0.59% | 1.6천 |
|---|
| 2026.04.23 | ₩70,345 | ₩70,345 | ₩69,385 | ₩69,892 | -0.64% | 1.3천 |
|---|
| 2026.04.22 | ₩70,759 | ₩70,785 | ₩70,492 | ₩70,639 | -0.17% | 8.1천 |
|---|
| 2026.04.21 | ₩72,319 | ₩72,319 | ₩70,759 | ₩70,759 | -2.16% | 3.7천 |
|---|
| 2026.04.20 | ₩72,359 | ₩72,759 | ₩72,359 | ₩72,759 | +0.55% | 1.9천 |
|---|
| 2026.04.17 | ₩72,012 | ₩73,346 | ₩72,012 | ₩72,839 | +1.15% | 3.7천 |
|---|
| 2026.04.16 | ₩71,239 | ₩71,239 | ₩70,985 | ₩70,985 | -0.36% | 1.5천 |
|---|
| 2026.04.15 | ₩71,519 | ₩71,532 | ₩71,199 | ₩71,532 | +0.02% | 2천 |
|---|
| 2026.04.14 | ₩70,972 | ₩71,372 | ₩70,972 | ₩71,305 | +0.47% | 2천 |
|---|
| 2026.04.13 | ₩69,452 | ₩70,372 | ₩69,092 | ₩70,372 | +1.32% | 1.6천 |
|---|
| 2026.04.10 | ₩70,905 | ₩70,905 | ₩69,412 | ₩69,412 | -2.11% | 800 |
|---|
| 2026.04.09 | ₩69,759 | ₩70,439 | ₩69,679 | ₩70,292 | +0.76% | 1.8천 |
|---|
| 2026.04.08 | ₩70,545 | ₩70,839 | ₩70,239 | ₩70,239 | -0.43% | 9.8천 |
|---|
| 2026.04.07 | ₩68,452 | ₩68,692 | ₩68,145 | ₩68,692 | +0.35% | 1.3천 |
|---|
| 2026.04.06 | ₩68,265 | ₩68,692 | ₩67,758 | ₩68,692 | +0.63% | 1.6천 |
|---|
| 2026.04.02 | ₩67,705 | ₩68,612 | ₩67,705 | ₩68,532 | +1.22% | 1.3천 |
|---|
| 2026.04.01 | ₩68,572 | ₩68,625 | ₩68,505 | ₩68,625 | +0.08% | 700 |
|---|
| 2026.03.31 | ₩67,718 | ₩68,545 | ₩67,718 | ₩68,465 | +1.10% | 500 |
|---|
| 2026.03.30 | ₩66,825 | ₩67,438 | ₩66,798 | ₩66,945 | +0.18% | 1.2천 |
|---|
| 2026.03.27 | ₩67,171 | ₩67,171 | ₩66,731 | ₩66,731 | -0.66% | 1.1천 |
|---|
| 2026.03.26 | ₩68,292 | ₩68,305 | ₩67,852 | ₩67,852 | -0.64% | 1천 |
|---|
| 2026.03.25 | ₩68,118 | ₩68,185 | ₩67,598 | ₩68,012 | -0.16% | 4.8천 |
|---|
| 2026.03.24 | ₩67,051 | ₩67,051 | ₩66,398 | ₩66,718 | -0.50% | 1.7천 |
|---|
| 2026.03.23 | ₩67,425 | ₩67,598 | ₩67,425 | ₩67,598 | +0.26% | 600 |
|---|
| 2026.03.20 | ₩67,958 | ₩67,958 | ₩66,971 | ₩67,011 | -1.39% | 1.9천 |
|---|
| 2026.03.19 | ₩67,932 | ₩68,305 | ₩67,625 | ₩68,092 | +0.24% | 3.6천 |
|---|
| 2026.03.18 | ₩69,145 | ₩69,332 | ₩68,412 | ₩68,412 | -1.06% | 1.3천 |
|---|
| 2026.03.17 | ₩70,732 | ₩70,745 | ₩69,972 | ₩69,972 | -1.07% | 8.2천 |
|---|
| 2026.03.16 | ₩70,839 | ₩70,839 | ₩70,212 | ₩70,345 | -0.70% | 1.7천 |
|---|
| 2026.03.13 | ₩70,092 | ₩70,265 | ₩70,092 | ₩70,265 | +0.25% | 700 |
|---|
| 2026.03.12 | ₩71,079 | ₩71,359 | ₩70,212 | ₩70,212 | -1.22% | 1.9천 |
|---|
| 2026.03.11 | ₩71,305 | ₩71,305 | ₩71,079 | ₩71,239 | -0.09% | 2.3천 |
|---|
| 2026.03.10 | ₩72,212 | ₩72,479 | ₩71,692 | ₩71,692 | -0.72% | 1.2천 |
|---|
| 2026.03.09 | ₩71,652 | ₩72,452 | ₩71,319 | ₩72,452 | +1.12% | 1.5천 |
|---|
| 2026.03.06 | ₩72,426 | ₩72,426 | ₩72,012 | ₩72,199 | -0.31% | 2.5천 |
|---|
| 2026.03.05 | ₩73,626 | ₩73,626 | ₩72,732 | ₩73,092 | -0.72% | 1.4천 |
|---|
| 2026.03.04 | ₩73,479 | ₩74,146 | ₩73,279 | ₩74,106 | +0.85% | 2.1천 |
|---|
| 2026.03.03 | ₩73,946 | ₩74,346 | ₩72,999 | ₩74,253 | +0.41% | 1.5천 |
|---|
| 2026.03.02 | ₩75,626 | ₩75,626 | ₩75,093 | ₩75,453 | -0.23% | 1.1만 |
|---|
| 2026.02.27 | ₩76,480 | ₩76,600 | ₩76,400 | ₩76,600 | +0.16% | 1.8천 |
|---|
| 2026.02.26 | ₩75,880 | ₩76,173 | ₩75,720 | ₩75,986 | +0.14% | 1.9천 |
|---|
| 2026.02.25 | ₩75,133 | ₩75,613 | ₩74,986 | ₩75,613 | +0.64% | 2천 |
|---|
| 2026.02.24 | ₩75,159 | ₩75,479 | ₩75,159 | ₩75,479 | +0.43% | 1천 |
|---|
| 2026.02.23 | ₩74,706 | ₩74,706 | ₩74,066 | ₩74,346 | -0.48% | 1.4천 |
|---|
| 2026.02.20 | ₩74,439 | ₩75,159 | ₩74,439 | ₩75,159 | +0.97% | 1.6천 |
|---|
| 2026.02.19 | ₩74,293 | ₩74,733 | ₩74,146 | ₩74,733 | +0.59% | 1천 |
|---|
| 2026.02.18 | ₩73,946 | ₩74,253 | ₩73,879 | ₩74,253 | +0.41% | 2.3천 |
|---|
| 2026.02.17 | ₩73,412 | ₩73,786 | ₩73,319 | ₩73,786 | +0.51% | 4.1천 |
|---|
| 2026.02.13 | ₩73,733 | ₩73,759 | ₩73,359 | ₩73,359 | -0.51% | 1.7천 |
|---|
| 2026.02.12 | ₩74,039 | ₩74,399 | ₩73,306 | ₩73,319 | -0.97% | 4.1만 |
|---|
| 2026.02.11 | ₩74,159 | ₩74,186 | ₩73,893 | ₩74,053 | -0.14% | 2.7천 |
|---|
| 2026.02.10 | ₩74,613 | ₩75,213 | ₩74,546 | ₩74,546 | -0.09% | 3.8천 |
|---|
| 2026.02.09 | ₩74,266 | ₩74,386 | ₩73,106 | ₩74,239 | -0.04% | 5.2만 |
|---|
| 2026.02.06 | ₩74,173 | ₩74,653 | ₩74,173 | ₩74,653 | +0.65% | 800 |
|---|
| 2026.02.05 | ₩73,439 | ₩73,599 | ₩73,399 | ₩73,426 | -0.02% | 7.2천 |
|---|
| 2026.02.04 | ₩73,146 | ₩73,759 | ₩73,146 | ₩73,759 | +0.84% | 1.5만 |
|---|
| 2026.02.03 | ₩72,932 | ₩72,932 | ₩72,599 | ₩72,692 | -0.33% | 1.3천 |
|---|
| 2026.02.02 | ₩73,092 | ₩73,279 | ₩73,039 | ₩73,279 | +0.26% | 3.1천 |
|---|
| 2026.01.30 | ₩73,066 | ₩73,319 | ₩73,012 | ₩73,319 | +0.35% | 1.8천 |
|---|
| 2026.01.29 | ₩74,639 | ₩74,639 | ₩73,666 | ₩73,906 | -0.98% | 3천 |
|---|
| 2026.01.28 | ₩74,799 | ₩74,813 | ₩74,426 | ₩74,426 | -0.50% | 3.3천 |
|---|
| 2026.01.27 | ₩74,799 | ₩75,186 | ₩74,799 | ₩75,186 | +0.52% | 1.2천 |
|---|
| 2026.01.26 | ₩75,039 | ₩75,039 | ₩74,733 | ₩74,799 | -0.32% | 5.7천 |
|---|
| 2026.01.23 | ₩74,786 | ₩74,973 | ₩74,786 | ₩74,973 | +0.25% | 1.9천 |
|---|
| 2026.01.22 | ₩75,079 | ₩75,439 | ₩75,079 | ₩75,226 | +0.20% | 3.1천 |
|---|
| 2026.01.21 | ₩73,946 | ₩74,946 | ₩73,946 | ₩74,599 | +0.88% | 3.6천 |
|---|
| 2026.01.20 | ₩73,733 | ₩74,559 | ₩73,733 | ₩73,933 | +0.27% | 3.6천 |
|---|
| 2026.01.16 | ₩74,039 | ₩74,533 | ₩74,039 | ₩74,439 | +0.54% | 2천 |
|---|
| 2026.01.15 | ₩73,946 | ₩74,226 | ₩73,946 | ₩74,226 | +0.38% | 3.5천 |
|---|
| 2026.01.14 | ₩74,079 | ₩74,226 | ₩73,959 | ₩74,226 | +0.20% | 1천 |
|---|
| 2026.01.13 | ₩74,666 | ₩74,666 | ₩74,146 | ₩74,386 | -0.38% | 6.2천 |
|---|
| 2026.01.12 | ₩74,213 | ₩74,946 | ₩74,213 | ₩74,946 | +0.99% | 3.1천 |
|---|
| 2026.01.09 | ₩73,186 | ₩74,346 | ₩73,186 | ₩74,346 | +1.59% | 1.4천 |
|---|
| 2026.01.08 | ₩73,319 | ₩73,706 | ₩73,319 | ₩73,706 | +0.53% | 2천 |
|---|
| 2026.01.07 | ₩73,613 | ₩73,933 | ₩73,506 | ₩73,506 | -0.14% | 2.5천 |
|---|
| 2026.01.06 | ₩73,412 | ₩73,653 | ₩73,252 | ₩73,653 | +0.33% | 1.1천 |
|---|
| 2026.01.05 | ₩72,466 | ₩72,986 | ₩72,466 | ₩72,866 | +0.55% | 1.6천 |
|---|
| 2026.01.02 | ₩72,812 | ₩72,812 | ₩72,732 | ₩72,812 | 0.00% | 5.8천 |
|---|
| 2025.12.31 | ₩72,919 | ₩73,066 | ₩72,906 | ₩72,906 | -0.02% | 3.7천 |
|---|
| 2025.12.30 | ₩73,599 | ₩73,599 | ₩73,119 | ₩73,119 | -0.65% | 1.7천 |
|---|
| 2025.12.29 | ₩73,799 | ₩73,933 | ₩73,746 | ₩73,813 | +0.02% | 1.6천 |
|---|
| 2025.12.26 | ₩73,106 | ₩73,639 | ₩72,679 | ₩73,639 | +0.73% | 3.7천 |
|---|
| 2025.12.24 | ₩73,346 | ₩73,412 | ₩73,332 | ₩73,332 | -0.02% | 1천 |
|---|
| 2025.12.23 | ₩73,359 | ₩73,359 | ₩73,012 | ₩73,199 | -0.22% | 2.8천 |
|---|
| 2025.12.22 | ₩72,879 | ₩73,346 | ₩72,879 | ₩73,346 | +0.64% | 2.3만 |
|---|
| 2025.12.19 | ₩73,466 | ₩73,532 | ₩72,959 | ₩72,959 | -0.69% | 3천 |
|---|
| 2025.12.18 | ₩74,013 | ₩74,133 | ₩73,399 | ₩73,452 | -0.76% | 4.1만 |
|---|
| 2025.12.17 | ₩73,412 | ₩73,879 | ₩73,386 | ₩73,466 | +0.07% | 4천 |
|---|
| 2025.12.16 | ₩72,946 | ₩73,586 | ₩72,946 | ₩73,346 | +0.55% | 3천 |
|---|
| 2025.12.15 | ₩73,066 | ₩73,079 | ₩72,732 | ₩73,066 | 0.00% | 4.1천 |
|---|
| 2025.12.12 | ₩72,279 | ₩72,919 | ₩72,279 | ₩72,532 | +0.35% | 4.4천 |
|---|
| 2025.12.11 | ₩73,346 | ₩73,492 | ₩72,559 | ₩72,559 | -1.07% | 6.3천 |
|---|
| 2025.12.10 | ₩72,386 | ₩73,119 | ₩72,386 | ₩73,039 | +0.90% | 5.3천 |
|---|
| 2025.12.09 | ₩72,639 | ₩73,159 | ₩72,372 | ₩72,559 | -0.11% | 5천 |
|---|
| 2025.12.08 | ₩72,626 | ₩73,052 | ₩72,626 | ₩72,932 | +0.42% | 2.6만 |
|---|
| 2025.12.05 | ₩73,492 | ₩73,506 | ₩73,012 | ₩73,146 | -0.47% | 3.6천 |
|---|
| 2025.12.04 | ₩73,412 | ₩73,746 | ₩73,186 | ₩73,186 | -0.31% | 2.3천 |
|---|
| 2025.12.03 | ₩73,386 | ₩73,759 | ₩73,319 | ₩73,559 | +0.24% | 2.8천 |
|---|
| 2025.12.02 | ₩72,692 | ₩73,052 | ₩72,692 | ₩72,959 | +0.37% | 2.5천 |
|---|
| 2025.12.01 | ₩73,879 | ₩74,119 | ₩73,466 | ₩73,466 | -0.56% | 2.7천 |
|---|
| 2025.11.28 | ₩74,133 | ₩74,546 | ₩74,133 | ₩74,493 | +0.49% | 1.3천 |
|---|
| 2025.11.26 | ₩73,332 | ₩74,466 | ₩73,332 | ₩74,053 | +0.98% | 3.3천 |
|---|
| 2025.11.25 | ₩72,319 | ₩73,492 | ₩72,092 | ₩73,492 | +1.62% | 1.1만 |
|---|
| 2025.11.24 | ₩71,332 | ₩72,026 | ₩71,332 | ₩71,826 | +0.69% | 2.7천 |
|---|
| 2025.11.21 | ₩70,892 | ₩71,932 | ₩70,785 | ₩71,626 | +1.03% | 3.4천 |
|---|
| 2025.11.20 | ₩70,892 | ₩70,892 | ₩69,839 | ₩69,839 | -1.49% | 1.2천 |
|---|
| 2025.11.19 | ₩71,025 | ₩71,025 | ₩70,359 | ₩70,652 | -0.53% | 2.9천 |
|---|
| 2025.11.18 | ₩70,759 | ₩71,052 | ₩70,612 | ₩70,825 | +0.09% | 3천 |
|---|
| 2025.11.17 | ₩70,972 | ₩71,332 | ₩70,479 | ₩70,599 | -0.53% | 4.1천 |
|---|
| 2025.11.14 | ₩71,399 | ₩71,652 | ₩71,372 | ₩71,425 | +0.04% | 2천 |
|---|
| 2025.11.13 | ₩71,919 | ₩72,439 | ₩71,879 | ₩71,879 | -0.06% | 1천 |
|---|
| 2025.11.12 | ₩72,559 | ₩72,586 | ₩72,306 | ₩72,319 | -0.33% | 1.3천 |
|---|
| 2025.11.11 | ₩72,266 | ₩72,559 | ₩72,266 | ₩72,452 | +0.26% | 1.7천 |
|---|
| 2025.11.10 | ₩71,586 | ₩71,786 | ₩71,425 | ₩71,732 | +0.20% | 7.1천 |
|---|
| 2025.11.07 | ₩71,572 | ₩71,626 | ₩71,305 | ₩71,626 | +0.07% | 1.5천 |
|---|
| 2025.11.06 | ₩72,012 | ₩72,012 | ₩71,105 | ₩71,372 | -0.89% | 1.6천 |
|---|
| 2025.11.05 | ₩71,692 | ₩72,212 | ₩71,559 | ₩72,186 | +0.69% | 1.8천 |
|---|
| 2025.11.04 | ₩72,239 | ₩72,266 | ₩71,626 | ₩71,986 | -0.35% | 2.4천 |
|---|
| 2025.11.03 | ₩73,146 | ₩73,866 | ₩73,066 | ₩73,866 | +0.98% | 5.5천 |
|---|
| 2025.10.31 | ₩72,559 | ₩72,626 | ₩72,052 | ₩72,106 | -0.62% | 3.2천 |
|---|
| 2025.10.30 | ₩72,972 | ₩73,052 | ₩72,679 | ₩72,679 | -0.40% | 4.8천 |
|---|
| 2025.10.29 | ₩74,039 | ₩74,039 | ₩72,946 | ₩73,026 | -1.37% | 4천 |
|---|
| 2025.10.28 | ₩75,319 | ₩75,319 | ₩74,493 | ₩74,493 | -1.10% | 5.9천 |
|---|
| 2025.10.27 | ₩75,293 | ₩75,626 | ₩75,293 | ₩75,626 | +0.44% | 2.5천 |
|---|
| 2025.10.24 | ₩76,013 | ₩76,013 | ₩75,453 | ₩75,453 | -0.74% | 1.8천 |
|---|
| 2025.10.23 | ₩75,733 | ₩76,013 | ₩75,733 | ₩75,893 | +0.21% | 2.7천 |
|---|
| 2025.10.22 | ₩75,560 | ₩76,306 | ₩75,560 | ₩76,306 | +0.99% | 4.6천 |
|---|
| 2025.10.21 | ₩74,706 | ₩75,466 | ₩74,693 | ₩75,466 | +1.02% | 3.1천 |
|---|
| 2025.10.20 | ₩74,679 | ₩75,013 | ₩74,679 | ₩74,973 | +0.39% | 1.2만 |
|---|
| 2025.10.17 | ₩74,226 | ₩74,626 | ₩74,226 | ₩74,479 | +0.34% | 3.5천 |
|---|
| 2025.10.16 | ₩73,946 | ₩74,373 | ₩73,853 | ₩74,053 | +0.14% | 5.7천 |
|---|
| 2025.10.15 | ₩73,426 | ₩73,586 | ₩73,359 | ₩73,532 | +0.15% | 3.2천 |
|---|
| 2025.10.14 | ₩72,372 | ₩73,519 | ₩72,372 | ₩73,372 | +1.38% | 1.4만 |
|---|
| 2025.10.13 | ₩72,799 | ₩73,292 | ₩72,772 | ₩72,919 | +0.16% | 6.4천 |
|---|
| 2025.10.10 | ₩73,092 | ₩73,733 | ₩72,719 | ₩72,719 | -0.51% | 2.7천 |
|---|