시장 데이터를 불러오는 중
전체 종목
ProShares UltraShort Technology 과거 주가
ProShares UltraShort Technology · REW · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ProShares UltraShort Technology · REW · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩13,336 | ₩13,523 | ₩13,336 | ₩13,376 | +0.30% | 4.5만 |
| 2026.10.08 | ₩13,270 | ₩13,630 | ₩13,056 | ₩13,483 | +1.61% | 4.8만 |
| 2026.10.07 | ₩13,203 | ₩13,243 | ₩13,003 | ₩13,003 | -1.52% | 2.3만 |
| 2026.10.06 | ₩12,870 | ₩12,936 | ₩12,803 | ₩12,936 | +0.52% | 4.7만 |
| 2026.10.05 | ₩13,150 | ₩13,163 | ₩13,056 | ₩13,056 | -0.71% | 1.4만 |
| 2026.10.02 | ₩13,016 | ₩13,243 | ₩13,016 | ₩13,230 | +1.64% | 2.9만 |
| 2026.10.01 | ₩13,763 | ₩13,763 | ₩13,430 | ₩13,483 | -2.03% | 1.5만 |
| 2026.09.30 | ₩13,856 | ₩13,856 | ₩13,603 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,763 |
| -0.67% |
| 3만 |
| 2026.09.29 | ₩13,763 | ₩13,990 | ₩13,763 | ₩13,976 | +1.55% | 4.1천 |
|---|
| 2026.09.28 | ₩13,816 | ₩14,163 | ₩13,803 | ₩13,950 | +0.97% | 2만 |
|---|
| 2026.09.25 | ₩13,656 | ₩13,830 | ₩13,603 | ₩13,683 | +0.20% | 3.9만 |
|---|
| 2026.09.24 | ₩14,163 | ₩14,203 | ₩13,843 | ₩13,896 | -1.88% | 3.6만 |
|---|
| 2026.09.23 | ₩13,670 | ₩14,016 | ₩13,670 | ₩13,856 | +1.37% | 2.4만 |
|---|
| 2026.09.22 | ₩13,976 | ₩13,976 | ₩13,763 | ₩13,776 | -1.43% | 1.9만 |
|---|
| 2026.09.21 | ₩14,510 | ₩14,523 | ₩13,896 | ₩13,963 | -3.77% | 22만 |
|---|
| 2026.09.18 | ₩14,937 | ₩15,150 | ₩14,817 | ₩14,817 | -0.80% | 1.9만 |
|---|
| 2026.09.17 | ₩15,203 | ₩15,283 | ₩15,003 | ₩15,057 | -0.96% | 1.6만 |
|---|
| 2026.09.16 | ₩15,657 | ₩15,924 | ₩15,470 | ₩15,764 | +0.68% | 2.2만 |
|---|
| 2026.09.15 | ₩15,603 | ₩15,830 | ₩15,577 | ₩15,804 | +1.28% | 4.2만 |
|---|
| 2026.09.14 | ₩15,844 | ₩16,030 | ₩15,483 | ₩15,710 | -0.84% | 6.4만 |
|---|
| 2026.09.11 | ₩15,163 | ₩15,243 | ₩15,030 | ₩15,150 | -0.09% | 10.7만 |
|---|
| 2026.09.10 | ₩15,617 | ₩15,630 | ₩15,377 | ₩15,523 | -0.60% | 7.5만 |
|---|
| 2026.09.09 | ₩15,177 | ₩15,350 | ₩14,990 | ₩15,137 | -0.26% | 5.1만 |
|---|
| 2026.09.08 | ₩15,190 | ₩15,417 | ₩14,977 | ₩15,137 | -0.35% | 9.6천 |
|---|
| 2026.09.04 | ₩15,137 | ₩15,297 | ₩15,123 | ₩15,203 | +0.44% | 11.7만 |
|---|
| 2026.09.03 | ₩15,750 | ₩15,790 | ₩15,363 | ₩15,443 | -1.95% | 6.4만 |
|---|
| 2026.09.02 | ₩15,870 | ₩15,924 | ₩15,750 | ₩15,790 | -0.50% | 7.2만 |
|---|
| 2026.09.01 | ₩15,844 | ₩15,964 | ₩15,617 | ₩15,830 | -0.08% | 3.5만 |
|---|
| 2026.08.31 | ₩15,417 | ₩15,510 | ₩15,297 | ₩15,310 | -0.69% | 4.9만 |
|---|
| 2026.08.28 | ₩15,363 | ₩15,470 | ₩15,017 | ₩15,430 | +0.43% | 8.3만 |
|---|
| 2026.08.27 | ₩15,417 | ₩15,457 | ₩14,950 | ₩14,950 | -3.03% | 2.6만 |
|---|
| 2026.08.26 | ₩16,164 | ₩16,190 | ₩15,897 | ₩15,977 | -1.16% | 2.4만 |
|---|
| 2026.08.25 | ₩16,070 | ₩16,337 | ₩16,030 | ₩16,137 | +0.41% | 3.1만 |
|---|
| 2026.08.24 | ₩16,217 | ₩16,657 | ₩16,217 | ₩16,484 | +1.64% | 2.7만 |
|---|
| 2026.08.21 | ₩15,764 | ₩16,124 | ₩15,764 | ₩15,897 | +0.85% | 6.9천 |
|---|
| 2026.08.20 | ₩15,924 | ₩15,950 | ₩15,737 | ₩15,937 | +0.08% | 1.7만 |
|---|
| 2026.08.19 | ₩15,403 | ₩16,017 | ₩15,363 | ₩15,844 | +2.86% | 1.8만 |
|---|
| 2026.08.18 | ₩15,337 | ₩15,683 | ₩15,230 | ₩15,497 | +1.04% | 3.6만 |
|---|
| 2026.08.17 | ₩14,723 | ₩14,777 | ₩14,697 | ₩14,777 | +0.36% | 3.2천 |
|---|
| 2026.08.14 | ₩14,737 | ₩14,870 | ₩14,670 | ₩14,803 | +0.45% | 7.2천 |
|---|
| 2026.08.13 | ₩14,803 | ₩14,803 | ₩14,510 | ₩14,697 | -0.72% | 1.5만 |
|---|
| 2026.08.12 | ₩14,843 | ₩15,017 | ₩14,843 | ₩14,977 | +0.90% | 4.5만 |
|---|
| 2026.08.11 | ₩15,443 | ₩15,523 | ₩15,230 | ₩15,417 | -0.17% | 9.2천 |
|---|
| 2026.08.10 | ₩15,270 | ₩15,390 | ₩14,990 | ₩15,390 | +0.79% | 1.3만 |
|---|
| 2026.08.07 | ₩15,070 | ₩15,337 | ₩15,070 | ₩15,097 | +0.18% | 1.6만 |
|---|
| 2026.08.06 | ₩15,817 | ₩15,884 | ₩15,390 | ₩15,537 | -1.77% | 1.1만 |
|---|
| 2026.08.05 | ₩15,270 | ₩15,377 | ₩15,110 | ₩15,377 | +0.70% | 5.3만 |
|---|
| 2026.08.04 | ₩16,124 | ₩16,230 | ₩15,137 | ₩15,257 | -5.38% | 6.3만 |
|---|
| 2026.08.03 | ₩17,777 | ₩17,871 | ₩16,857 | ₩16,950 | -4.65% | 11.3만 |
|---|
| 2026.07.31 | ₩17,030 | ₩17,937 | ₩16,910 | ₩17,417 | +2.27% | 6.7만 |
|---|
| 2026.07.30 | ₩18,217 | ₩18,217 | ₩17,351 | ₩17,404 | -4.47% | 3.6만 |
|---|
| 2026.07.29 | ₩18,631 | ₩19,511 | ₩18,324 | ₩19,511 | +4.72% | 3.9만 |
|---|
| 2026.07.28 | ₩18,471 | ₩19,258 | ₩18,364 | ₩18,511 | +0.22% | 2.4만 |
|---|
| 2026.07.27 | ₩17,204 | ₩18,271 | ₩17,177 | ₩17,897 | +4.03% | 7만 |
|---|
| 2026.07.24 | ₩17,124 | ₩17,697 | ₩17,124 | ₩17,617 | +2.88% | 9.3천 |
|---|
| 2026.07.23 | ₩17,057 | ₩17,497 | ₩16,790 | ₩17,070 | +0.08% | 2만 |
|---|
| 2026.07.22 | ₩17,110 | ₩17,110 | ₩16,564 | ₩16,724 | -2.26% | 1.9만 |
|---|
| 2026.07.21 | ₩16,924 | ₩17,110 | ₩16,590 | ₩16,590 | -1.97% | 7.7만 |
|---|
| 2026.07.20 | ₩17,271 | ₩17,644 | ₩17,124 | ₩17,644 | +2.16% | 5.4만 |
|---|
| 2026.07.17 | ₩18,244 | ₩18,471 | ₩17,217 | ₩17,577 | -3.65% | 6.1만 |
|---|
| 2026.07.16 | ₩17,030 | ₩17,457 | ₩17,030 | ₩17,284 | +1.49% | 2.4만 |
|---|
| 2026.07.15 | ₩15,830 | ₩17,004 | ₩15,830 | ₩16,550 | +4.55% | 1.9만 |
|---|
| 2026.07.14 | ₩16,084 | ₩16,564 | ₩16,044 | ₩16,150 | +0.41% | 2만 |
|---|
| 2026.07.13 | ₩16,337 | ₩16,657 | ₩16,177 | ₩16,564 | +1.39% | 1.7만 |
|---|
| 2026.07.10 | ₩16,057 | ₩16,150 | ₩15,750 | ₩15,830 | -1.41% | 1.2만 |
|---|
| 2026.07.09 | ₩15,977 | ₩16,137 | ₩15,683 | ₩15,897 | -0.50% | 6.9만 |
|---|
| 2026.07.08 | ₩16,937 | ₩17,324 | ₩16,310 | ₩16,537 | -2.36% | 2.2만 |
|---|
| 2026.07.07 | ₩16,844 | ₩17,364 | ₩16,804 | ₩17,017 | +1.03% | 2.9만 |
|---|
| 2026.07.06 | ₩16,364 | ₩16,430 | ₩15,897 | ₩16,217 | -0.90% | 1.4만 |
|---|
| 2026.07.02 | ₩15,870 | ₩17,057 | ₩15,657 | ₩16,817 | +5.97% | 2.4만 |
|---|
| 2026.07.01 | ₩15,737 | ₩15,897 | ₩15,537 | ₩15,897 | +1.02% | 1.8만 |
|---|
| 2026.06.30 | ₩15,964 | ₩15,964 | ₩15,070 | ₩15,083 | -5.51% | 3.7만 |
|---|
| 2026.06.29 | ₩16,364 | ₩17,324 | ₩15,977 | ₩15,977 | -2.36% | 1.1만 |
|---|
| 2026.06.26 | ₩16,804 | ₩17,004 | ₩16,430 | ₩16,777 | -0.16% | 2.2만 |
|---|
| 2026.06.25 | ₩15,537 | ₩16,657 | ₩15,510 | ₩16,177 | +4.12% | 8.7천 |
|---|
| 2026.06.24 | ₩16,190 | ₩16,644 | ₩16,070 | ₩16,510 | +1.98% | 3.4만 |
|---|
| 2026.06.23 | ₩16,457 | ₩16,537 | ₩16,044 | ₩16,497 | +0.24% | 4.2만 |
|---|
| 2026.06.22 | ₩15,137 | ₩15,350 | ₩14,857 | ₩15,217 | +0.53% | 1.5만 |
|---|
| 2026.06.18 | ₩15,550 | ₩15,710 | ₩15,270 | ₩15,323 | -1.46% | 1.8만 |
|---|
| 2026.06.17 | ₩15,830 | ₩16,404 | ₩15,737 | ₩16,337 | +3.20% | 2만 |
|---|
| 2026.06.16 | ₩15,390 | ₩16,204 | ₩15,390 | ₩16,204 | +5.29% | 1.5만 |
|---|
| 2026.06.15 | ₩15,550 | ₩15,683 | ₩15,337 | ₩15,337 | -1.37% | 3.7만 |
|---|
| 2026.06.12 | ₩16,937 | ₩17,124 | ₩16,417 | ₩16,577 | -2.13% | 4.3만 |
|---|
| 2026.06.11 | ₩17,964 | ₩18,177 | ₩16,844 | ₩16,884 | -6.01% | 4.4만 |
|---|
| 2026.06.10 | ₩17,964 | ₩18,297 | ₩17,257 | ₩18,284 | +1.78% | 2.8만 |
|---|
| 2026.06.09 | ₩16,430 | ₩18,871 | ₩16,297 | ₩17,431 | +6.09% | 8.7만 |
|---|
| 2026.06.08 | ₩16,590 | ₩16,977 | ₩16,390 | ₩16,790 | +1.21% | 5.7만 |
|---|
| 2026.06.05 | ₩16,137 | ₩17,604 | ₩16,137 | ₩17,591 | +9.01% | 21.9만 |
|---|
| 2026.06.04 | ₩15,817 | ₩15,990 | ₩15,297 | ₩15,510 | -1.94% | 2.6만 |
|---|
| 2026.06.03 | ₩14,710 | ₩15,177 | ₩14,710 | ₩15,043 | +2.27% | 1.4만 |
|---|
| 2026.06.02 | ₩15,003 | ₩15,017 | ₩14,723 | ₩14,723 | -1.87% | 1.4만 |
|---|
| 2026.06.01 | ₩15,737 | ₩15,737 | ₩15,003 | ₩15,123 | -3.90% | 9.9천 |
|---|
| 2026.05.29 | ₩15,910 | ₩16,070 | ₩15,830 | ₩15,870 | -0.25% | 8.5천 |
|---|
| 2026.05.28 | ₩16,964 | ₩16,964 | ₩16,537 | ₩16,630 | -1.97% | 3.1천 |
|---|
| 2026.05.27 | ₩16,777 | ₩17,337 | ₩16,777 | ₩17,097 | +1.91% | 5천 |
|---|
| 2026.05.26 | ₩17,257 | ₩17,364 | ₩16,777 | ₩16,937 | -1.85% | 7.1만 |
|---|
| 2026.05.22 | ₩17,951 | ₩17,951 | ₩17,631 | ₩17,871 | -0.45% | 2만 |
|---|
| 2026.05.21 | ₩18,697 | ₩18,697 | ₩18,164 | ₩18,244 | -2.43% | 1.1만 |
|---|
| 2026.05.20 | ₩19,044 | ₩19,204 | ₩18,511 | ₩18,511 | -2.80% | 8.2천 |
|---|
| 2026.05.19 | ₩19,578 | ₩19,871 | ₩19,044 | ₩19,418 | -0.82% | 1.7만 |
|---|
| 2026.05.18 | ₩18,484 | ₩19,551 | ₩18,484 | ₩19,151 | +3.61% | 2.4만 |
|---|
| 2026.05.15 | ₩18,724 | ₩18,911 | ₩18,351 | ₩18,697 | -0.14% | 1.1만 |
|---|
| 2026.05.14 | ₩18,564 | ₩18,564 | ₩17,924 | ₩18,057 | -2.73% | 1.4만 |
|---|
| 2026.05.13 | ₩18,484 | ₩19,124 | ₩18,484 | ₩18,617 | +0.72% | 2.7만 |
|---|
| 2026.05.12 | ₩18,911 | ₩19,764 | ₩18,671 | ₩18,991 | +0.42% | 2.9만 |
|---|
| 2026.05.11 | ₩18,751 | ₩18,751 | ₩18,351 | ₩18,431 | -1.71% | 1.2만 |
|---|
| 2026.05.08 | ₩19,924 | ₩19,924 | ₩18,911 | ₩18,938 | -4.95% | 2.3만 |
|---|
| 2026.05.07 | ₩20,191 | ₩20,511 | ₩19,871 | ₩20,431 | +1.19% | 1.2만 |
|---|
| 2026.05.06 | ₩20,885 | ₩20,911 | ₩20,218 | ₩20,218 | -3.19% | 2.1만 |
|---|
| 2026.05.05 | ₩21,818 | ₩21,818 | ₩21,258 | ₩21,365 | -2.08% | 1.7만 |
|---|
| 2026.05.04 | ₩22,112 | ₩22,618 | ₩22,032 | ₩22,352 | +1.09% | 1.5만 |
|---|
| 2026.05.01 | ₩22,725 | ₩22,725 | ₩22,272 | ₩22,352 | -1.64% | 3.1만 |
|---|
| 2026.04.30 | ₩23,232 | ₩23,685 | ₩22,992 | ₩23,072 | -0.69% | 3.3만 |
|---|
| 2026.04.29 | ₩23,499 | ₩23,525 | ₩23,152 | ₩23,205 | -1.25% | 4.8만 |
|---|
| 2026.04.28 | ₩23,552 | ₩23,952 | ₩23,312 | ₩23,525 | -0.11% | 5.9만 |
|---|
| 2026.04.27 | ₩22,885 | ₩23,232 | ₩22,725 | ₩22,725 | -0.70% | 7.5천 |
|---|
| 2026.04.24 | ₩23,232 | ₩23,472 | ₩22,805 | ₩22,832 | -1.72% | 1.7만 |
|---|
| 2026.04.23 | ₩23,899 | ₩24,672 | ₩23,605 | ₩24,192 | +1.23% | 2.3만 |
|---|
| 2026.04.22 | ₩24,165 | ₩24,325 | ₩23,499 | ₩23,499 | -2.76% | 2.3만 |
|---|
| 2026.04.21 | ₩24,485 | ₩24,672 | ₩24,139 | ₩24,592 | +0.44% | 3만 |
|---|
| 2026.04.20 | ₩24,592 | ₩25,019 | ₩24,592 | ₩24,592 | 0.00% | 2.9만 |
|---|
| 2026.04.17 | ₩24,726 | ₩24,859 | ₩24,485 | ₩24,672 | -0.22% | 1.8만 |
|---|
| 2026.04.16 | ₩25,846 | ₩26,192 | ₩25,419 | ₩25,419 | -1.65% | 2.2만 |
|---|
| 2026.04.15 | ₩26,859 | ₩26,859 | ₩25,979 | ₩26,006 | -3.18% | 3만 |
|---|
| 2026.04.14 | ₩27,206 | ₩27,553 | ₩26,886 | ₩26,886 | -1.18% | 1.9만 |
|---|
| 2026.04.13 | ₩29,153 | ₩29,153 | ₩27,740 | ₩27,793 | -4.67% | 1.6만 |
|---|
| 2026.04.10 | ₩28,966 | ₩29,126 | ₩28,646 | ₩28,966 | 0.00% | 1.2만 |
|---|
| 2026.04.09 | ₩29,553 | ₩29,820 | ₩29,100 | ₩29,180 | -1.26% | 1.3만 |
|---|
| 2026.04.08 | ₩28,806 | ₩29,687 | ₩28,460 | ₩29,313 | +1.76% | 7.5만 |
|---|
| 2026.04.07 | ₩31,794 | ₩32,727 | ₩31,234 | ₩31,234 | -1.76% | 2.5만 |
|---|
| 2026.04.06 | ₩31,660 | ₩32,007 | ₩31,420 | ₩31,527 | -0.42% | 2만 |
|---|
| 2026.04.02 | ₩33,981 | ₩34,061 | ₩31,900 | ₩31,927 | -6.04% | 5.2만 |
|---|
| 2026.04.01 | ₩32,701 | ₩32,727 | ₩31,874 | ₩32,247 | -1.39% | 7.8만 |
|---|
| 2026.03.31 | ₩35,635 | ₩35,635 | ₩33,314 | ₩33,341 | -6.44% | 5.7만 |
|---|
| 2026.03.30 | ₩34,541 | ₩36,915 | ₩34,461 | ₩36,461 | +5.56% | 4.3만 |
|---|
| 2026.03.27 | ₩34,461 | ₩35,315 | ₩34,194 | ₩35,154 | +2.01% | 4만 |
|---|
| 2026.03.26 | ₩32,754 | ₩33,848 | ₩32,487 | ₩33,794 | +3.18% | 2.4만 |
|---|
| 2026.03.25 | ₩31,394 | ₩31,927 | ₩31,340 | ₩31,820 | +1.36% | 9.3천 |
|---|
| 2026.03.24 | ₩32,354 | ₩32,807 | ₩32,087 | ₩32,301 | -0.16% | 1.8만 |
|---|
| 2026.03.23 | ₩31,740 | ₩32,221 | ₩30,860 | ₩31,847 | +0.34% | 3.3만 |
|---|
| 2026.03.20 | ₩31,794 | ₩33,181 | ₩31,687 | ₩32,807 | +3.19% | 11.4만 |
|---|
| 2026.03.19 | ₩32,621 | ₩32,674 | ₩31,100 | ₩31,340 | -3.92% | 2.1만 |
|---|
| 2026.03.18 | ₩30,834 | ₩31,527 | ₩30,673 | ₩31,527 | +2.25% | 5.3만 |
|---|
| 2026.03.17 | ₩30,807 | ₩31,047 | ₩30,593 | ₩30,860 | +0.17% | 1.7만 |
|---|
| 2026.03.16 | ₩31,447 | ₩31,447 | ₩30,673 | ₩31,154 | -0.93% | 2.8만 |
|---|
| 2026.03.13 | ₩31,474 | ₩32,247 | ₩31,047 | ₩32,114 | +2.03% | 3.5만 |
|---|
| 2026.03.12 | ₩31,100 | ₩31,714 | ₩30,860 | ₩31,660 | +1.80% | 1.3만 |
|---|
| 2026.03.11 | ₩30,593 | ₩30,754 | ₩30,193 | ₩30,460 | -0.44% | 9.5천 |
|---|
| 2026.03.10 | ₩30,647 | ₩30,967 | ₩30,113 | ₩30,727 | +0.26% | 1만 |
|---|
| 2026.03.09 | ₩32,834 | ₩32,834 | ₩30,700 | ₩30,727 | -6.42% | 2.6만 |
|---|
| 2026.03.06 | ₩31,554 | ₩32,060 | ₩30,860 | ₩31,874 | +1.01% | 2.8만 |
|---|
| 2026.03.05 | ₩31,180 | ₩31,420 | ₩30,167 | ₩30,647 | -1.71% | 1.7만 |
|---|
| 2026.03.04 | ₩31,580 | ₩31,580 | ₩30,380 | ₩30,700 | -2.79% | 6.7만 |
|---|
| 2026.03.03 | ₩32,461 | ₩32,941 | ₩31,500 | ₩31,847 | -1.89% | 8만 |
|---|
| 2026.03.02 | ₩32,327 | ₩32,327 | ₩30,727 | ₩30,887 | -4.46% | 3.5만 |
|---|
| 2026.02.27 | ₩31,527 | ₩31,634 | ₩30,887 | ₩31,180 | -1.10% | 2.9만 |
|---|
| 2026.02.26 | ₩29,367 | ₩30,887 | ₩29,367 | ₩30,273 | +3.09% | 2.7만 |
|---|
| 2026.02.25 | ₩30,273 | ₩30,273 | ₩29,313 | ₩29,420 | -2.82% | 1.5만 |
|---|
| 2026.02.24 | ₩31,100 | ₩31,420 | ₩30,327 | ₩30,647 | -1.46% | 2.3만 |
|---|
| 2026.02.23 | ₩30,567 | ₩31,660 | ₩30,567 | ₩31,420 | +2.79% | 2.7만 |
|---|
| 2026.02.20 | ₩31,074 | ₩31,074 | ₩30,060 | ₩30,433 | -2.06% | 1.2만 |
|---|
| 2026.02.19 | ₩30,834 | ₩30,967 | ₩30,460 | ₩30,647 | -0.61% | 9.2천 |
|---|
| 2026.02.18 | ₩30,780 | ₩30,940 | ₩29,793 | ₩30,273 | -1.65% | 2.9만 |
|---|
| 2026.02.17 | ₩31,474 | ₩32,007 | ₩30,567 | ₩30,994 | -1.53% | 2.4만 |
|---|
| 2026.02.13 | ₩31,047 | ₩31,634 | ₩30,353 | ₩30,914 | -0.43% | 4.6만 |
|---|
| 2026.02.12 | ₩29,393 | ₩31,180 | ₩29,393 | ₩31,020 | +5.54% | 3.3만 |
|---|
| 2026.02.11 | ₩28,753 | ₩29,980 | ₩28,753 | ₩29,447 | +2.41% | 1.1만 |
|---|
| 2026.02.10 | ₩29,180 | ₩29,687 | ₩29,073 | ₩29,633 | +1.55% | 1.1만 |
|---|
| 2026.02.09 | ₩30,433 | ₩30,593 | ₩29,046 | ₩29,260 | -3.86% | 3.8만 |
|---|
| 2026.02.06 | ₩31,874 | ₩31,874 | ₩30,113 | ₩30,327 | -4.85% | 3.4만 |
|---|
| 2026.02.05 | ₩32,381 | ₩33,127 | ₩31,660 | ₩32,967 | +1.81% | 4.8만 |
|---|
| 2026.02.04 | ₩30,647 | ₩32,487 | ₩30,647 | ₩31,820 | +3.83% | 4.2만 |
|---|
| 2026.02.03 | ₩28,620 | ₩30,834 | ₩28,620 | ₩30,113 | +5.22% | 5.3만 |
|---|
| 2026.02.02 | ₩29,713 | ₩29,713 | ₩28,460 | ₩28,806 | -3.05% | 1.4만 |
|---|
| 2026.01.30 | ₩28,593 | ₩29,607 | ₩28,326 | ₩29,340 | +2.61% | 2.4만 |
|---|
| 2026.01.29 | ₩27,793 | ₩29,500 | ₩27,793 | ₩28,220 | +1.54% | 2만 |
|---|
| 2026.01.28 | ₩27,313 | ₩27,526 | ₩27,099 | ₩27,286 | -0.10% | 1.5만 |
|---|
| 2026.01.27 | ₩27,980 | ₩28,060 | ₩27,553 | ₩27,793 | -0.67% | 1.3만 |
|---|
| 2026.01.26 | ₩28,700 | ₩28,700 | ₩28,273 | ₩28,486 | -0.74% | 1.7만 |
|---|
| 2026.01.23 | ₩29,233 | ₩29,420 | ₩28,646 | ₩28,940 | -1.00% | 1.2만 |
|---|
| 2026.01.22 | ₩28,753 | ₩29,233 | ₩28,753 | ₩28,993 | +0.83% | 9.5천 |
|---|
| 2026.01.21 | ₩29,927 | ₩30,113 | ₩28,966 | ₩29,367 | -1.87% | 2.3만 |
|---|
| 2026.01.20 | ₩29,633 | ₩30,273 | ₩29,420 | ₩30,247 | +2.07% | 4.5만 |
|---|
| 2026.01.16 | ₩28,380 | ₩28,886 | ₩28,273 | ₩28,753 | +1.32% | 1.6만 |
|---|
| 2026.01.15 | ₩28,193 | ₩28,806 | ₩27,926 | ₩28,726 | +1.89% | 1.6만 |
|---|
| 2026.01.14 | ₩28,833 | ₩29,553 | ₩28,673 | ₩29,126 | +1.02% | 1.5만 |
|---|
| 2026.01.13 | ₩28,246 | ₩28,593 | ₩28,220 | ₩28,433 | +0.66% | 4.9천 |
|---|
| 2026.01.12 | ₩28,966 | ₩28,966 | ₩28,086 | ₩28,273 | -2.39% | 3.1천 |
|---|
| 2026.01.09 | ₩29,153 | ₩29,233 | ₩28,353 | ₩28,513 | -2.20% | 1.6만 |
|---|
| 2026.01.08 | ₩28,513 | ₩29,420 | ₩28,513 | ₩29,180 | +2.34% | 1.2만 |
|---|
| 2026.01.07 | ₩28,380 | ₩28,406 | ₩28,060 | ₩28,300 | -0.28% | 6.7천 |
|---|
| 2026.01.06 | ₩28,833 | ₩28,993 | ₩28,246 | ₩28,273 | -1.94% | 3.4만 |
|---|
| 2026.01.05 | ₩28,566 | ₩29,153 | ₩28,540 | ₩29,153 | +2.05% | 4.9만 |
|---|
| 2026.01.02 | ₩28,593 | ₩29,393 | ₩28,353 | ₩29,233 | +2.24% | 1.5천 |
|---|
| 2025.12.31 | ₩28,860 | ₩29,367 | ₩28,860 | ₩29,367 | +1.76% | 2.2만 |
|---|
| 2025.12.30 | ₩28,513 | ₩28,753 | ₩28,460 | ₩28,753 | +0.84% | 1.6만 |
|---|
| 2025.12.29 | ₩28,753 | ₩28,886 | ₩28,540 | ₩28,566 | -0.65% | 1.5만 |
|---|
| 2025.12.26 | ₩28,246 | ₩28,326 | ₩28,140 | ₩28,300 | +0.19% | 4.2천 |
|---|
| 2025.12.24 | ₩28,620 | ₩28,620 | ₩28,300 | ₩28,353 | -0.93% | 2.8천 |
|---|
| 2025.12.23 | ₩29,527 | ₩29,527 | ₩28,966 | ₩28,966 | -1.90% | 6천 |
|---|
| 2025.12.22 | ₩29,020 | ₩29,447 | ₩28,993 | ₩29,260 | +0.83% | 4.7천 |
|---|
| 2025.12.19 | ₩30,380 | ₩30,433 | ₩29,553 | ₩29,607 | -2.55% | 9.4천 |
|---|
| 2025.12.18 | ₩30,647 | ₩31,100 | ₩30,540 | ₩30,860 | +0.70% | 3.1만 |
|---|
| 2025.12.17 | ₩30,327 | ₩31,874 | ₩30,327 | ₩31,847 | +5.01% | 1.8만 |
|---|
| 2025.12.16 | ₩30,754 | ₩31,047 | ₩30,380 | ₩30,460 | -0.95% | 7.1천 |
|---|
| 2025.12.15 | ₩29,580 | ₩30,727 | ₩29,580 | ₩30,593 | +3.43% | 2.2만 |
|---|
| 2025.12.12 | ₩28,806 | ₩30,060 | ₩28,806 | ₩30,033 | +4.26% | 8.2천 |
|---|
| 2025.12.11 | ₩28,726 | ₩29,287 | ₩28,326 | ₩28,326 | -1.39% | 3.5천 |
|---|
| 2025.12.10 | ₩28,406 | ₩28,753 | ₩27,926 | ₩28,060 | -1.22% | 6.8천 |
|---|
| 2025.12.09 | ₩28,540 | ₩28,540 | ₩28,246 | ₩28,326 | -0.75% | 2.9천 |
|---|
| 2025.12.08 | ₩28,513 | ₩28,700 | ₩28,300 | ₩28,566 | +0.19% | 1.1만 |
|---|
| 2025.12.05 | ₩28,646 | ₩29,046 | ₩28,593 | ₩28,886 | +0.84% | 2.1만 |
|---|
| 2025.12.04 | ₩29,500 | ₩29,607 | ₩29,180 | ₩29,313 | -0.63% | 6.8천 |
|---|
| 2025.12.03 | ₩29,847 | ₩30,060 | ₩29,447 | ₩29,447 | -1.34% | 8.1천 |
|---|
| 2025.12.02 | ₩29,633 | ₩29,793 | ₩29,313 | ₩29,553 | -0.27% | 2.3만 |
|---|
| 2025.12.01 | ₩30,914 | ₩30,914 | ₩30,167 | ₩30,273 | -2.07% | 1.1만 |
|---|
| 2025.11.28 | ₩30,780 | ₩30,780 | ₩30,273 | ₩30,273 | -1.65% | 1.5만 |
|---|
| 2025.11.26 | ₩30,807 | ₩31,127 | ₩30,513 | ₩30,754 | -0.17% | 2.3만 |
|---|
| 2025.11.25 | ₩32,327 | ₩32,914 | ₩31,340 | ₩31,447 | -2.72% | 1.4만 |
|---|
| 2025.11.24 | ₩32,967 | ₩32,967 | ₩31,447 | ₩31,634 | -4.05% | 5.1만 |
|---|
| 2025.11.21 | ₩33,501 | ₩34,568 | ₩32,461 | ₩33,261 | -0.72% | 3.8만 |
|---|
| 2025.11.20 | ₩29,900 | ₩33,474 | ₩29,820 | ₩33,394 | +11.69% | 3.5만 |
|---|
| 2025.11.19 | ₩31,954 | ₩32,007 | ₩30,780 | ₩31,474 | -1.50% | 1.9만 |
|---|
| 2025.11.18 | ₩31,634 | ₩32,487 | ₩31,314 | ₩31,900 | +0.84% | 3만 |
|---|
| 2025.11.17 | ₩30,620 | ₩31,314 | ₩29,980 | ₩30,940 | +1.05% | 2.2만 |
|---|
| 2025.11.14 | ₩31,314 | ₩31,580 | ₩29,447 | ₩29,980 | -4.26% | 3.5만 |
|---|
| 2025.11.13 | ₩29,447 | ₩30,513 | ₩29,180 | ₩30,300 | +2.90% | 1.4만 |
|---|
| 2025.11.12 | ₩28,593 | ₩29,126 | ₩28,593 | ₩28,806 | +0.75% | 1만 |
|---|
| 2025.11.11 | ₩28,806 | ₩29,340 | ₩28,806 | ₩28,966 | +0.56% | 7.9천 |
|---|
| 2025.11.10 | ₩28,806 | ₩29,180 | ₩28,380 | ₩28,486 | -1.11% | 2.5만 |
|---|
| 2025.11.07 | ₩30,407 | ₩31,314 | ₩30,033 | ₩30,033 | -1.23% | 4.6만 |
|---|
| 2025.11.06 | ₩28,806 | ₩30,087 | ₩28,806 | ₩29,820 | +3.52% | 2.2만 |
|---|
| 2025.11.05 | ₩29,020 | ₩29,020 | ₩28,220 | ₩28,646 | -1.29% | 7.6천 |
|---|
| 2025.11.04 | ₩28,433 | ₩28,913 | ₩28,113 | ₩28,860 | +1.50% | 1.9만 |
|---|
| 2025.11.03 | ₩27,153 | ₩27,686 | ₩27,153 | ₩27,419 | +0.98% | 6.1천 |
|---|
| 2025.10.31 | ₩27,153 | ₩27,900 | ₩27,153 | ₩27,633 | +1.77% | 2.2만 |
|---|
| 2025.10.30 | ₩27,366 | ₩27,633 | ₩27,046 | ₩27,579 | +0.78% | 9.5천 |
|---|
| 2025.10.29 | ₩26,833 | ₩27,366 | ₩26,619 | ₩27,046 | +0.80% | 8.9천 |
|---|
| 2025.10.28 | ₩27,633 | ₩27,793 | ₩27,153 | ₩27,366 | -0.97% | 2.5만 |
|---|
| 2025.10.27 | ₩28,166 | ₩28,220 | ₩27,846 | ₩27,900 | -0.95% | 2.7만 |
|---|
| 2025.10.24 | ₩29,233 | ₩29,233 | ₩28,753 | ₩28,966 | -0.91% | 4만 |
|---|
| 2025.10.23 | ₩30,567 | ₩30,567 | ₩29,767 | ₩29,873 | -2.27% | 1.1만 |
|---|
| 2025.10.22 | ₩30,140 | ₩31,314 | ₩29,980 | ₩30,673 | +1.77% | 3.7만 |
|---|
| 2025.10.21 | ₩30,087 | ₩30,300 | ₩29,873 | ₩29,927 | -0.53% | 6.5천 |
|---|
| 2025.10.20 | ₩30,300 | ₩30,407 | ₩29,820 | ₩30,033 | -0.88% | 3.5만 |
|---|
| 2025.10.17 | ₩30,994 | ₩31,527 | ₩30,620 | ₩30,727 | -0.86% | 6.9천 |
|---|
| 2025.10.16 | ₩30,460 | ₩31,207 | ₩30,193 | ₩30,834 | +1.23% | 9.7천 |
|---|
| 2025.10.15 | ₩30,834 | ₩31,580 | ₩30,353 | ₩30,887 | +0.17% | 7.3천 |
|---|
| 2025.10.14 | ₩31,527 | ₩32,114 | ₩30,887 | ₩31,474 | -0.17% | 1.2만 |
|---|
| 2025.10.13 | ₩30,673 | ₩31,047 | ₩30,460 | ₩30,620 | -0.17% | 3.2만 |
|---|
| 2025.10.10 | ₩29,660 | ₩32,221 | ₩29,607 | ₩32,221 | +8.63% | 1.8만 |
|---|