시장 데이터를 불러오는 중
전체 종목
ProShares Short Real Estate 과거 주가
ProShares Short Real Estate · REK · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ProShares Short Real Estate · REK · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩22,249 | ₩22,303 | ₩22,049 | ₩22,062 | -0.84% | 3.9만 |
| 2026.10.08 | ₩22,703 | ₩22,783 | ₩22,463 | ₩22,476 | -1.00% | 17.3만 |
| 2026.10.07 | ₩22,343 | ₩22,650 | ₩22,343 | ₩22,650 | +1.37% | 4.9만 |
| 2026.10.06 | ₩22,596 | ₩22,596 | ₩22,249 | ₩22,329 | -1.18% | 4만 |
| 2026.10.05 | ₩22,556 | ₩22,663 | ₩22,489 | ₩22,583 | +0.12% | 6.9만 |
| 2026.10.02 | ₩22,396 | ₩22,530 | ₩22,262 | ₩22,503 | +0.48% | 4.3만 |
| 2026.10.01 | ₩22,543 | ₩22,690 | ₩22,543 | ₩22,556 | +0.06% | 16.6만 |
| 2026.09.30 | ₩22,102 | ₩22,409 | ₩22,102 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,409 |
| +1.39% |
| 2.6만 |
| 2026.09.29 | ₩22,262 | ₩22,289 | ₩22,116 | ₩22,196 | -0.30% | 6.6만 |
|---|
| 2026.09.28 | ₩22,209 | ₩22,222 | ₩21,995 | ₩22,156 | -0.24% | 1.9만 |
|---|
| 2026.09.25 | ₩21,915 | ₩22,169 | ₩21,915 | ₩22,075 | +0.73% | 3.2만 |
|---|
| 2026.09.24 | ₩21,875 | ₩21,995 | ₩21,808 | ₩21,995 | +0.55% | 4.6만 |
|---|
| 2026.09.23 | ₩21,688 | ₩21,889 | ₩21,635 | ₩21,889 | +0.92% | 1.3만 |
|---|
| 2026.09.22 | ₩21,661 | ₩21,715 | ₩21,635 | ₩21,702 | +0.18% | 2.9천 |
|---|
| 2026.09.21 | ₩21,702 | ₩21,768 | ₩21,621 | ₩21,648 | -0.25% | 1.9만 |
|---|
| 2026.09.18 | ₩21,808 | ₩21,875 | ₩21,728 | ₩21,875 | +0.31% | 7.5천 |
|---|
| 2026.09.17 | ₩21,608 | ₩21,675 | ₩21,555 | ₩21,648 | +0.19% | 1.3만 |
|---|
| 2026.09.16 | ₩21,488 | ₩21,808 | ₩21,368 | ₩21,688 | +0.93% | 1.8만 |
|---|
| 2026.09.15 | ₩21,555 | ₩21,742 | ₩21,555 | ₩21,555 | 0.00% | 7.9만 |
|---|
| 2026.09.14 | ₩21,341 | ₩21,581 | ₩21,341 | ₩21,541 | +0.94% | 1.4만 |
|---|
| 2026.09.11 | ₩21,394 | ₩21,448 | ₩21,328 | ₩21,394 | 0.00% | 9.2천 |
|---|
| 2026.09.10 | ₩21,368 | ₩21,608 | ₩21,368 | ₩21,595 | +1.06% | 9.6천 |
|---|
| 2026.09.09 | ₩21,234 | ₩21,394 | ₩21,141 | ₩21,368 | +0.63% | 1.2만 |
|---|
| 2026.09.08 | ₩21,141 | ₩21,167 | ₩20,980 | ₩21,167 | +0.13% | 3.2천 |
|---|
| 2026.09.04 | ₩20,994 | ₩21,127 | ₩20,994 | ₩21,127 | +0.64% | 6천 |
|---|
| 2026.09.03 | ₩21,020 | ₩21,127 | ₩20,980 | ₩20,980 | -0.19% | 6.4천 |
|---|
| 2026.09.02 | ₩20,980 | ₩21,221 | ₩20,980 | ₩21,194 | +1.02% | 1.3만 |
|---|
| 2026.09.01 | ₩20,994 | ₩21,101 | ₩20,967 | ₩21,087 | +0.45% | 2.8천 |
|---|
| 2026.08.31 | ₩21,034 | ₩21,114 | ₩20,980 | ₩20,994 | -0.19% | 7.3천 |
|---|
| 2026.08.28 | ₩20,687 | ₩20,874 | ₩20,687 | ₩20,833 | +0.71% | 1.4만 |
|---|
| 2026.08.27 | ₩20,633 | ₩20,740 | ₩20,633 | ₩20,740 | +0.52% | 1.8천 |
|---|
| 2026.08.26 | ₩20,379 | ₩20,526 | ₩20,379 | ₩20,526 | +0.72% | 1천 |
|---|
| 2026.08.25 | ₩20,393 | ₩20,433 | ₩20,393 | ₩20,433 | +0.20% | 400 |
|---|
| 2026.08.24 | ₩20,606 | ₩20,606 | ₩20,446 | ₩20,446 | -0.78% | 2.3천 |
|---|
| 2026.08.21 | ₩20,460 | ₩20,580 | ₩20,460 | ₩20,540 | +0.39% | 4.1천 |
|---|
| 2026.08.20 | ₩20,566 | ₩20,566 | ₩20,460 | ₩20,540 | -0.13% | 2.7천 |
|---|
| 2026.08.19 | ₩20,566 | ₩20,673 | ₩20,553 | ₩20,593 | +0.13% | 1.9만 |
|---|
| 2026.08.18 | ₩20,593 | ₩20,713 | ₩20,513 | ₩20,713 | +0.58% | 3.8천 |
|---|
| 2026.08.17 | ₩20,500 | ₩20,687 | ₩20,500 | ₩20,647 | +0.72% | 5.1천 |
|---|
| 2026.08.14 | ₩20,433 | ₩20,500 | ₩20,433 | ₩20,446 | +0.07% | 1.6천 |
|---|
| 2026.08.13 | ₩20,540 | ₩20,566 | ₩20,460 | ₩20,486 | -0.26% | 8.2천 |
|---|
| 2026.08.12 | ₩20,887 | ₩20,887 | ₩20,767 | ₩20,793 | -0.45% | 4.1천 |
|---|
| 2026.08.11 | ₩20,900 | ₩20,994 | ₩20,887 | ₩20,994 | +0.45% | 2.7천 |
|---|
| 2026.08.10 | ₩20,593 | ₩20,887 | ₩20,593 | ₩20,820 | +1.10% | 3.4천 |
|---|
| 2026.08.07 | ₩20,673 | ₩20,673 | ₩20,553 | ₩20,553 | -0.58% | 1.9천 |
|---|
| 2026.08.06 | ₩20,540 | ₩20,660 | ₩20,540 | ₩20,647 | +0.52% | 9.2천 |
|---|
| 2026.08.05 | ₩20,566 | ₩20,566 | ₩20,433 | ₩20,433 | -0.65% | 1.2천 |
|---|
| 2026.08.04 | ₩20,540 | ₩20,767 | ₩20,433 | ₩20,446 | -0.46% | 1만 |
|---|
| 2026.08.03 | ₩20,406 | ₩20,540 | ₩20,406 | ₩20,433 | +0.13% | 2천 |
|---|
| 2026.07.31 | ₩20,540 | ₩20,553 | ₩20,446 | ₩20,500 | -0.20% | 2.2천 |
|---|
| 2026.07.30 | ₩20,326 | ₩20,500 | ₩20,326 | ₩20,393 | +0.33% | 4.7천 |
|---|
| 2026.07.29 | ₩20,046 | ₩20,139 | ₩20,046 | ₩20,099 | +0.27% | 2.5천 |
|---|
| 2026.07.28 | ₩19,912 | ₩20,046 | ₩19,885 | ₩20,046 | +0.67% | 3.3천 |
|---|
| 2026.07.27 | ₩20,139 | ₩20,179 | ₩20,086 | ₩20,139 | 0.00% | 6.7천 |
|---|
| 2026.07.24 | ₩20,286 | ₩20,353 | ₩20,032 | ₩20,086 | -0.99% | 4.9천 |
|---|
| 2026.07.23 | ₩20,593 | ₩20,593 | ₩20,393 | ₩20,540 | -0.26% | 8.4천 |
|---|
| 2026.07.22 | ₩20,406 | ₩20,500 | ₩20,326 | ₩20,486 | +0.39% | 5.4천 |
|---|
| 2026.07.21 | ₩20,406 | ₩20,433 | ₩20,339 | ₩20,406 | 0.00% | 6.7천 |
|---|
| 2026.07.20 | ₩20,313 | ₩20,460 | ₩20,313 | ₩20,406 | +0.46% | 1.4천 |
|---|
| 2026.07.17 | ₩20,126 | ₩20,326 | ₩20,126 | ₩20,326 | +1.00% | 1.3천 |
|---|
| 2026.07.16 | ₩20,406 | ₩20,406 | ₩20,273 | ₩20,273 | -0.65% | 2.7천 |
|---|
| 2026.07.15 | ₩20,673 | ₩20,727 | ₩20,673 | ₩20,673 | 0.00% | 2.9천 |
|---|
| 2026.07.14 | ₩20,580 | ₩20,874 | ₩20,580 | ₩20,700 | +0.58% | 18.2만 |
|---|
| 2026.07.13 | ₩20,566 | ₩20,700 | ₩20,526 | ₩20,593 | +0.13% | 2.8천 |
|---|
| 2026.07.10 | ₩20,940 | ₩20,940 | ₩20,673 | ₩20,673 | -1.28% | 2.6만 |
|---|
| 2026.07.09 | ₩20,740 | ₩20,847 | ₩20,700 | ₩20,847 | +0.52% | 6.8천 |
|---|
| 2026.07.08 | ₩20,606 | ₩20,860 | ₩20,606 | ₩20,833 | +1.10% | 2.3만 |
|---|
| 2026.07.07 | ₩20,473 | ₩20,526 | ₩20,326 | ₩20,526 | +0.26% | 1.1만 |
|---|
| 2026.07.06 | ₩20,553 | ₩20,874 | ₩20,553 | ₩20,833 | +1.36% | 6.3천 |
|---|
| 2026.07.02 | ₩20,820 | ₩20,820 | ₩20,566 | ₩20,566 | -1.22% | 6.8천 |
|---|
| 2026.07.01 | ₩20,967 | ₩20,967 | ₩20,700 | ₩20,833 | -0.64% | 3만 |
|---|
| 2026.06.30 | ₩20,713 | ₩20,874 | ₩20,713 | ₩20,874 | +0.77% | 6.8천 |
|---|
| 2026.06.29 | ₩20,393 | ₩20,620 | ₩20,393 | ₩20,500 | +0.52% | 7.1천 |
|---|
| 2026.06.26 | ₩20,526 | ₩20,526 | ₩20,286 | ₩20,286 | -1.17% | 3.3만 |
|---|
| 2026.06.25 | ₩20,606 | ₩20,820 | ₩20,606 | ₩20,647 | +0.19% | 4.2천 |
|---|
| 2026.06.24 | ₩20,606 | ₩20,740 | ₩20,606 | ₩20,647 | +0.19% | 3.7천 |
|---|
| 2026.06.23 | ₩20,967 | ₩21,007 | ₩20,740 | ₩20,767 | -0.96% | 6.4천 |
|---|
| 2026.06.22 | ₩21,141 | ₩21,167 | ₩21,061 | ₩21,061 | -0.38% | 4.4천 |
|---|
| 2026.06.18 | ₩21,101 | ₩21,288 | ₩21,101 | ₩21,288 | +0.89% | 1.1천 |
|---|
| 2026.06.17 | ₩20,833 | ₩21,301 | ₩20,833 | ₩21,234 | +1.92% | 5.8천 |
|---|
| 2026.06.16 | ₩20,700 | ₩20,753 | ₩20,633 | ₩20,727 | +0.13% | 3.5천 |
|---|
| 2026.06.15 | ₩20,526 | ₩20,807 | ₩20,526 | ₩20,767 | +1.17% | 2.4천 |
|---|
| 2026.06.12 | ₩20,620 | ₩20,673 | ₩20,540 | ₩20,580 | -0.19% | 3천 |
|---|
| 2026.06.11 | ₩20,687 | ₩20,860 | ₩20,660 | ₩20,767 | +0.39% | 2.1천 |
|---|
| 2026.06.10 | ₩20,687 | ₩20,727 | ₩20,633 | ₩20,727 | +0.19% | 1.1만 |
|---|
| 2026.06.09 | ₩20,940 | ₩20,940 | ₩20,673 | ₩20,780 | -0.77% | 1.5천 |
|---|
| 2026.06.08 | ₩20,967 | ₩21,221 | ₩20,940 | ₩21,207 | +1.15% | 8.6천 |
|---|
| 2026.06.05 | ₩20,900 | ₩20,900 | ₩20,780 | ₩20,833 | -0.32% | 1.2천 |
|---|
| 2026.06.04 | ₩21,234 | ₩21,288 | ₩21,020 | ₩21,047 | -0.88% | 1.7천 |
|---|
| 2026.06.03 | ₩21,448 | ₩21,448 | ₩21,274 | ₩21,368 | -0.37% | 2천 |
|---|
| 2026.06.02 | ₩21,528 | ₩21,528 | ₩21,475 | ₩21,475 | -0.25% | 6.5천 |
|---|
| 2026.06.01 | ₩21,488 | ₩21,541 | ₩21,408 | ₩21,541 | +0.25% | 1.3만 |
|---|
| 2026.05.29 | ₩21,167 | ₩21,207 | ₩21,154 | ₩21,194 | +0.13% | 8.6천 |
|---|
| 2026.05.28 | ₩20,874 | ₩21,020 | ₩20,860 | ₩21,020 | +0.70% | 8.2천 |
|---|
| 2026.05.27 | ₩20,887 | ₩20,980 | ₩20,727 | ₩20,914 | +0.13% | 1만 |
|---|
| 2026.05.26 | ₩20,767 | ₩20,900 | ₩20,767 | ₩20,860 | +0.45% | 1.1만 |
|---|
| 2026.05.22 | ₩20,954 | ₩20,994 | ₩20,900 | ₩20,900 | -0.25% | 6.8천 |
|---|
| 2026.05.21 | ₩20,940 | ₩21,034 | ₩20,940 | ₩20,940 | 0.00% | 2.7천 |
|---|
| 2026.05.20 | ₩21,274 | ₩21,274 | ₩20,954 | ₩20,954 | -1.51% | 5천 |
|---|
| 2026.05.19 | ₩21,288 | ₩21,341 | ₩21,221 | ₩21,221 | -0.31% | 2.8천 |
|---|
| 2026.05.18 | ₩21,608 | ₩21,608 | ₩21,274 | ₩21,274 | -1.55% | 4.1천 |
|---|
| 2026.05.15 | ₩21,368 | ₩21,568 | ₩21,368 | ₩21,568 | +0.94% | 2.6천 |
|---|
| 2026.05.14 | ₩21,047 | ₩21,221 | ₩20,994 | ₩21,221 | +0.82% | 3.8천 |
|---|
| 2026.05.13 | ₩21,181 | ₩21,181 | ₩20,980 | ₩21,007 | -0.82% | 8.9천 |
|---|
| 2026.05.12 | ₩20,780 | ₩20,994 | ₩20,780 | ₩20,860 | +0.39% | 7.1천 |
|---|
| 2026.05.11 | ₩20,900 | ₩20,940 | ₩20,833 | ₩20,874 | -0.13% | 8천 |
|---|
| 2026.05.08 | ₩20,833 | ₩20,994 | ₩20,820 | ₩20,900 | +0.32% | 1.7만 |
|---|
| 2026.05.07 | ₩20,874 | ₩21,007 | ₩20,860 | ₩20,967 | +0.45% | 3.2천 |
|---|
| 2026.05.06 | ₩20,847 | ₩20,874 | ₩20,740 | ₩20,767 | -0.38% | 3.4천 |
|---|
| 2026.05.05 | ₩21,114 | ₩21,194 | ₩21,007 | ₩21,061 | -0.25% | 10.5만 |
|---|
| 2026.05.04 | ₩21,047 | ₩21,141 | ₩20,940 | ₩21,087 | +0.19% | 7.6천 |
|---|
| 2026.05.01 | ₩20,940 | ₩20,994 | ₩20,874 | ₩20,994 | +0.26% | 1만 |
|---|
| 2026.04.30 | ₩21,234 | ₩21,234 | ₩20,647 | ₩20,914 | -1.51% | 1.1만 |
|---|
| 2026.04.29 | ₩21,261 | ₩21,341 | ₩21,247 | ₩21,288 | +0.13% | 3.8천 |
|---|
| 2026.04.28 | ₩21,288 | ₩21,288 | ₩21,101 | ₩21,114 | -0.82% | 3.8천 |
|---|
| 2026.04.27 | ₩21,207 | ₩21,381 | ₩21,207 | ₩21,381 | +0.82% | 6천 |
|---|
| 2026.04.24 | ₩21,101 | ₩21,194 | ₩21,087 | ₩21,194 | +0.44% | 1.1만 |
|---|
| 2026.04.23 | ₩21,194 | ₩21,261 | ₩21,114 | ₩21,114 | -0.38% | 6.9천 |
|---|
| 2026.04.22 | ₩21,127 | ₩21,408 | ₩21,127 | ₩21,381 | +1.20% | 1.5만 |
|---|
| 2026.04.21 | ₩20,847 | ₩21,194 | ₩20,847 | ₩21,194 | +1.67% | 2.7천 |
|---|
| 2026.04.20 | ₩20,900 | ₩20,940 | ₩20,820 | ₩20,820 | -0.38% | 5.2천 |
|---|
| 2026.04.17 | ₩21,034 | ₩21,061 | ₩20,833 | ₩20,860 | -0.83% | 1.3만 |
|---|
| 2026.04.16 | ₩21,234 | ₩21,314 | ₩21,181 | ₩21,194 | -0.19% | 2만 |
|---|
| 2026.04.15 | ₩21,448 | ₩21,501 | ₩21,381 | ₩21,381 | -0.31% | 2.7천 |
|---|
| 2026.04.14 | ₩21,555 | ₩21,555 | ₩21,341 | ₩21,354 | -0.93% | 7.3천 |
|---|
| 2026.04.13 | ₩21,835 | ₩21,835 | ₩21,568 | ₩21,581 | -1.16% | 7.1천 |
|---|
| 2026.04.10 | ₩21,621 | ₩21,742 | ₩21,621 | ₩21,661 | +0.19% | 2.8천 |
|---|
| 2026.04.09 | ₩21,862 | ₩21,862 | ₩21,501 | ₩21,688 | -0.79% | 6.9천 |
|---|
| 2026.04.08 | ₩21,808 | ₩21,942 | ₩21,808 | ₩21,862 | +0.24% | 1.8만 |
|---|
| 2026.04.07 | ₩22,303 | ₩22,316 | ₩22,182 | ₩22,222 | -0.36% | 1.1만 |
|---|
| 2026.04.06 | ₩22,209 | ₩22,236 | ₩22,169 | ₩22,222 | +0.06% | 1.3만 |
|---|
| 2026.04.02 | ₩22,917 | ₩22,917 | ₩22,262 | ₩22,262 | -2.86% | 1.2만 |
|---|
| 2026.04.01 | ₩22,516 | ₩22,650 | ₩22,516 | ₩22,610 | +0.42% | 4.7천 |
|---|
| 2026.03.31 | ₩22,890 | ₩22,890 | ₩22,610 | ₩22,690 | -0.88% | 6.3천 |
|---|
| 2026.03.30 | ₩22,997 | ₩23,037 | ₩22,770 | ₩23,037 | +0.17% | 9.1천 |
|---|
| 2026.03.27 | ₩23,144 | ₩23,144 | ₩22,903 | ₩23,131 | -0.06% | 1.4만 |
|---|
| 2026.03.26 | ₩23,024 | ₩23,037 | ₩22,823 | ₩22,997 | -0.12% | 1.7만 |
|---|
| 2026.03.25 | ₩22,984 | ₩23,064 | ₩22,837 | ₩22,997 | +0.06% | 1만 |
|---|
| 2026.03.24 | ₩23,037 | ₩23,104 | ₩22,890 | ₩23,104 | +0.29% | 7.5만 |
|---|
| 2026.03.23 | ₩22,850 | ₩22,890 | ₩22,663 | ₩22,890 | +0.18% | 1.2만 |
|---|
| 2026.03.20 | ₩22,369 | ₩23,117 | ₩22,369 | ₩23,064 | +3.10% | 2.5만 |
|---|
| 2026.03.19 | ₩22,329 | ₩22,463 | ₩22,262 | ₩22,356 | +0.12% | 2.5만 |
|---|
| 2026.03.18 | ₩22,049 | ₩22,276 | ₩22,049 | ₩22,276 | +1.03% | 4.7천 |
|---|
| 2026.03.17 | ₩21,835 | ₩21,942 | ₩21,782 | ₩21,942 | +0.49% | 1.1만 |
|---|
| 2026.03.16 | ₩22,049 | ₩22,049 | ₩21,875 | ₩21,995 | -0.24% | 1.3만 |
|---|
| 2026.03.13 | ₩21,982 | ₩22,156 | ₩21,969 | ₩22,156 | +0.79% | 3천 |
|---|
| 2026.03.12 | ₩22,289 | ₩22,289 | ₩22,089 | ₩22,209 | -0.36% | 7.3천 |
|---|
| 2026.03.11 | ₩21,942 | ₩22,102 | ₩21,942 | ₩22,075 | +0.61% | 8.7천 |
|---|
| 2026.03.10 | ₩21,808 | ₩21,808 | ₩21,635 | ₩21,795 | -0.06% | 1.1만 |
|---|
| 2026.03.09 | ₩22,035 | ₩22,262 | ₩21,782 | ₩21,782 | -1.15% | 7.3만 |
|---|
| 2026.03.06 | ₩21,822 | ₩21,902 | ₩21,782 | ₩21,808 | -0.06% | 2.5만 |
|---|
| 2026.03.05 | ₩21,595 | ₩21,715 | ₩21,568 | ₩21,568 | -0.12% | 1.1만 |
|---|
| 2026.03.04 | ₩21,515 | ₩21,568 | ₩21,354 | ₩21,354 | -0.74% | 1.6만 |
|---|
| 2026.03.03 | ₩21,702 | ₩21,702 | ₩21,341 | ₩21,394 | -1.42% | 6.4천 |
|---|
| 2026.03.02 | ₩21,408 | ₩21,408 | ₩21,274 | ₩21,274 | -0.62% | 5.3천 |
|---|
| 2026.02.27 | ₩21,368 | ₩21,394 | ₩21,234 | ₩21,314 | -0.25% | 6.5천 |
|---|
| 2026.02.26 | ₩21,421 | ₩21,421 | ₩21,381 | ₩21,421 | 0.00% | 5.4천 |
|---|
| 2026.02.25 | ₩21,434 | ₩21,528 | ₩21,434 | ₩21,488 | +0.25% | 8.7천 |
|---|
| 2026.02.24 | ₩21,314 | ₩21,421 | ₩21,314 | ₩21,354 | +0.19% | 4.6천 |
|---|
| 2026.02.23 | ₩21,621 | ₩21,621 | ₩21,301 | ₩21,394 | -1.05% | 6.8천 |
|---|
| 2026.02.20 | ₩21,528 | ₩21,568 | ₩21,434 | ₩21,434 | -0.43% | 5.4천 |
|---|
| 2026.02.19 | ₩21,501 | ₩21,648 | ₩21,501 | ₩21,608 | +0.50% | 3.7천 |
|---|
| 2026.02.18 | ₩21,194 | ₩21,555 | ₩21,194 | ₩21,515 | +1.51% | 1.6만 |
|---|
| 2026.02.17 | ₩21,394 | ₩21,461 | ₩21,221 | ₩21,234 | -0.75% | 1.8만 |
|---|
| 2026.02.13 | ₩21,608 | ₩21,608 | ₩21,354 | ₩21,448 | -0.74% | 5.2천 |
|---|
| 2026.02.12 | ₩21,475 | ₩21,715 | ₩21,354 | ₩21,702 | +1.06% | 1.4만 |
|---|
| 2026.02.11 | ₩21,742 | ₩21,822 | ₩21,688 | ₩21,768 | +0.12% | 4.5천 |
|---|
| 2026.02.10 | ₩22,035 | ₩22,035 | ₩21,715 | ₩21,768 | -1.21% | 4.1천 |
|---|
| 2026.02.09 | ₩22,303 | ₩22,303 | ₩22,062 | ₩22,062 | -1.08% | 4.1천 |
|---|
| 2026.02.06 | ₩22,570 | ₩22,570 | ₩22,169 | ₩22,169 | -1.78% | 5.1만 |
|---|
| 2026.02.05 | ₩22,703 | ₩22,703 | ₩22,449 | ₩22,570 | -0.59% | 1.5만 |
|---|
| 2026.02.04 | ₩22,676 | ₩22,730 | ₩22,369 | ₩22,463 | -0.94% | 2.4만 |
|---|
| 2026.02.03 | ₩22,690 | ₩22,970 | ₩22,690 | ₩22,810 | +0.53% | 2만 |
|---|
| 2026.02.02 | ₩22,556 | ₩22,730 | ₩22,436 | ₩22,730 | +0.77% | 3.3만 |
|---|
| 2026.01.30 | ₩22,556 | ₩22,757 | ₩22,463 | ₩22,463 | -0.41% | 1.2만 |
|---|
| 2026.01.29 | ₩22,757 | ₩22,770 | ₩22,463 | ₩22,516 | -1.06% | 2.1만 |
|---|
| 2026.01.28 | ₩22,516 | ₩22,810 | ₩22,516 | ₩22,783 | +1.19% | 1.8만 |
|---|
| 2026.01.27 | ₩22,596 | ₩22,610 | ₩22,516 | ₩22,556 | -0.18% | 5.4천 |
|---|
| 2026.01.26 | ₩22,409 | ₩22,570 | ₩22,409 | ₩22,556 | +0.66% | 2.6만 |
|---|
| 2026.01.23 | ₩22,543 | ₩22,703 | ₩22,516 | ₩22,543 | 0.00% | 9.6천 |
|---|
| 2026.01.22 | ₩22,423 | ₩22,596 | ₩22,369 | ₩22,596 | +0.77% | 4.2천 |
|---|
| 2026.01.21 | ₩22,289 | ₩22,543 | ₩22,276 | ₩22,369 | +0.36% | 1.6만 |
|---|
| 2026.01.20 | ₩22,102 | ₩22,476 | ₩22,102 | ₩22,449 | +1.57% | 3.6만 |
|---|
| 2026.01.16 | ₩22,356 | ₩22,356 | ₩21,969 | ₩22,022 | -1.49% | 2만 |
|---|
| 2026.01.15 | ₩22,343 | ₩22,369 | ₩22,209 | ₩22,303 | -0.18% | 3.2만 |
|---|
| 2026.01.14 | ₩22,610 | ₩22,676 | ₩22,476 | ₩22,476 | -0.59% | 8.5천 |
|---|
| 2026.01.13 | ₩22,890 | ₩23,050 | ₩22,717 | ₩22,717 | -0.76% | 8.8천 |
|---|
| 2026.01.12 | ₩23,024 | ₩23,024 | ₩22,783 | ₩22,877 | -0.64% | 1.3만 |
|---|
| 2026.01.09 | ₩22,850 | ₩22,930 | ₩22,797 | ₩22,917 | +0.29% | 1.6만 |
|---|
| 2026.01.08 | ₩23,131 | ₩23,131 | ₩22,850 | ₩22,944 | -0.81% | 1.7만 |
|---|
| 2026.01.07 | ₩22,650 | ₩23,117 | ₩22,650 | ₩23,117 | +2.06% | 2.7만 |
|---|
| 2026.01.06 | ₩22,903 | ₩22,970 | ₩22,743 | ₩22,797 | -0.47% | 4.5천 |
|---|
| 2026.01.05 | ₩23,077 | ₩23,157 | ₩22,877 | ₩22,944 | -0.58% | 9.5천 |
|---|
| 2026.01.02 | ₩22,984 | ₩23,131 | ₩22,903 | ₩22,997 | +0.06% | 1.9만 |
|---|
| 2025.12.31 | ₩22,850 | ₩22,984 | ₩22,850 | ₩22,984 | +0.58% | 4.3천 |
|---|
| 2025.12.30 | ₩22,850 | ₩22,850 | ₩22,770 | ₩22,770 | -0.35% | 3.1천 |
|---|
| 2025.12.29 | ₩22,783 | ₩22,863 | ₩22,783 | ₩22,823 | +0.18% | 2.6천 |
|---|
| 2025.12.26 | ₩22,850 | ₩22,984 | ₩22,850 | ₩22,877 | +0.12% | 6.5천 |
|---|
| 2025.12.24 | ₩22,984 | ₩22,984 | ₩22,877 | ₩22,890 | -0.41% | 8.8천 |
|---|
| 2025.12.23 | ₩23,331 | ₩23,344 | ₩23,251 | ₩23,251 | -0.34% | 5.4천 |
|---|
| 2025.12.22 | ₩23,558 | ₩23,558 | ₩23,224 | ₩23,251 | -1.30% | 4.9천 |
|---|
| 2025.12.19 | ₩23,384 | ₩23,398 | ₩23,264 | ₩23,398 | +0.06% | 8.4천 |
|---|
| 2025.12.18 | ₩23,050 | ₩23,331 | ₩23,050 | ₩23,317 | +1.16% | 1.5만 |
|---|
| 2025.12.17 | ₩23,157 | ₩23,251 | ₩23,104 | ₩23,157 | 0.00% | 2.2천 |
|---|
| 2025.12.16 | ₩23,024 | ₩23,237 | ₩23,024 | ₩23,237 | +0.93% | 9천 |
|---|
| 2025.12.15 | ₩23,171 | ₩23,184 | ₩23,024 | ₩23,050 | -0.52% | 2.5천 |
|---|
| 2025.12.12 | ₩22,823 | ₩23,197 | ₩22,823 | ₩23,117 | +1.29% | 6.2천 |
|---|
| 2025.12.11 | ₩23,157 | ₩23,184 | ₩23,050 | ₩23,131 | -0.12% | 6.5천 |
|---|
| 2025.12.10 | ₩23,197 | ₩23,224 | ₩23,050 | ₩23,224 | +0.12% | 4.8천 |
|---|
| 2025.12.09 | ₩23,024 | ₩23,264 | ₩23,024 | ₩23,264 | +1.04% | 5.2천 |
|---|
| 2025.12.08 | ₩23,037 | ₩23,117 | ₩23,037 | ₩23,117 | +0.35% | 3천 |
|---|
| 2025.12.05 | ₩22,877 | ₩22,970 | ₩22,877 | ₩22,970 | +0.41% | 1.6천 |
|---|
| 2025.12.04 | ₩22,903 | ₩22,970 | ₩22,783 | ₩22,970 | +0.29% | 1.9천 |
|---|
| 2025.12.03 | ₩22,944 | ₩22,997 | ₩22,903 | ₩22,917 | -0.12% | 3천 |
|---|
| 2025.12.02 | ₩22,837 | ₩23,010 | ₩22,837 | ₩22,944 | +0.47% | 8.1천 |
|---|
| 2025.12.01 | ₩22,797 | ₩22,890 | ₩22,757 | ₩22,890 | +0.41% | 3.4천 |
|---|
| 2025.11.28 | ₩22,610 | ₩22,650 | ₩22,516 | ₩22,596 | -0.06% | 3.7천 |
|---|
| 2025.11.26 | ₩22,623 | ₩22,650 | ₩22,556 | ₩22,636 | +0.06% | 4.2천 |
|---|
| 2025.11.25 | ₩22,877 | ₩22,877 | ₩22,676 | ₩22,757 | -0.53% | 3.1천 |
|---|
| 2025.11.24 | ₩22,984 | ₩22,984 | ₩22,944 | ₩22,944 | -0.17% | 2.1천 |
|---|
| 2025.11.21 | ₩23,197 | ₩23,197 | ₩22,890 | ₩22,930 | -1.15% | 1.5만 |
|---|
| 2025.11.20 | ₩22,944 | ₩23,251 | ₩22,944 | ₩23,251 | +1.34% | 4.4천 |
|---|
| 2025.11.19 | ₩23,104 | ₩23,251 | ₩23,010 | ₩23,171 | +0.29% | 6.8천 |
|---|
| 2025.11.18 | ₩23,144 | ₩23,157 | ₩22,957 | ₩22,984 | -0.69% | 7.4천 |
|---|
| 2025.11.17 | ₩22,997 | ₩23,144 | ₩22,877 | ₩23,090 | +0.41% | 5.6만 |
|---|
| 2025.11.14 | ₩22,997 | ₩23,024 | ₩22,903 | ₩22,903 | -0.41% | 7.4천 |
|---|
| 2025.11.13 | ₩22,703 | ₩22,984 | ₩22,703 | ₩22,984 | +1.24% | 3.6천 |
|---|
| 2025.11.12 | ₩22,409 | ₩22,663 | ₩22,409 | ₩22,663 | +1.13% | 2.6천 |
|---|
| 2025.11.11 | ₩22,610 | ₩22,636 | ₩22,476 | ₩22,476 | -0.59% | 5천 |
|---|
| 2025.11.10 | ₩22,690 | ₩22,890 | ₩22,663 | ₩22,730 | +0.18% | 6.6천 |
|---|
| 2025.11.07 | ₩22,703 | ₩22,944 | ₩22,703 | ₩22,717 | +0.06% | 1.1만 |
|---|
| 2025.11.06 | ₩22,917 | ₩22,997 | ₩22,877 | ₩22,997 | +0.35% | 6.4천 |
|---|
| 2025.11.05 | ₩22,930 | ₩22,997 | ₩22,823 | ₩22,877 | -0.23% | 1.2만 |
|---|
| 2025.11.04 | ₩22,984 | ₩22,984 | ₩22,890 | ₩22,890 | -0.41% | 8.2천 |
|---|
| 2025.11.03 | ₩23,064 | ₩23,211 | ₩22,944 | ₩22,944 | -0.52% | 8.6천 |
|---|
| 2025.10.31 | ₩22,997 | ₩23,090 | ₩22,823 | ₩22,863 | -0.58% | 8.7천 |
|---|
| 2025.10.30 | ₩23,090 | ₩23,090 | ₩22,823 | ₩22,890 | -0.87% | 3.6천 |
|---|
| 2025.10.29 | ₩22,610 | ₩23,090 | ₩22,610 | ₩23,024 | +1.83% | 6.5천 |
|---|
| 2025.10.28 | ₩22,089 | ₩22,423 | ₩22,089 | ₩22,423 | +1.51% | 1.1만 |
|---|
| 2025.10.27 | ₩21,995 | ₩22,035 | ₩21,902 | ₩21,942 | -0.24% | 2.4천 |
|---|
| 2025.10.24 | ₩21,875 | ₩21,929 | ₩21,862 | ₩21,929 | +0.24% | 2.6만 |
|---|
| 2025.10.23 | ₩22,169 | ₩22,182 | ₩21,982 | ₩22,022 | -0.66% | 1.5만 |
|---|
| 2025.10.22 | ₩22,035 | ₩22,116 | ₩21,969 | ₩22,009 | -0.12% | 8.1천 |
|---|
| 2025.10.21 | ₩22,129 | ₩22,129 | ₩21,969 | ₩22,102 | -0.12% | 9.5천 |
|---|
| 2025.10.20 | ₩22,303 | ₩22,303 | ₩22,035 | ₩22,035 | -1.20% | 6.3천 |
|---|
| 2025.10.17 | ₩22,476 | ₩22,476 | ₩22,222 | ₩22,236 | -1.07% | 1.4만 |
|---|
| 2025.10.16 | ₩22,249 | ₩22,369 | ₩22,209 | ₩22,369 | +0.54% | 6.9천 |
|---|
| 2025.10.15 | ₩22,449 | ₩22,449 | ₩22,236 | ₩22,316 | -0.59% | 1.8만 |
|---|
| 2025.10.14 | ₩22,837 | ₩22,863 | ₩22,610 | ₩22,636 | -0.88% | 3만 |
|---|
| 2025.10.13 | ₩22,917 | ₩22,970 | ₩22,850 | ₩22,850 | -0.29% | 4천 |
|---|
| 2025.10.10 | ₩22,743 | ₩22,984 | ₩22,730 | ₩22,957 | +0.94% | 3.4만 |
|---|