시장 데이터를 불러오는 중
전체 종목
ProShares Inflation Expectations ETF 과거 주가
ProShares Inflation Expectations ETF · RINF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ProShares Inflation Expectations ETF · RINF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩43,738 | ₩43,752 | ₩43,510 | ₩43,658 | -0.18% | 1.8만 |
| 2026.10.08 | ₩43,832 | ₩43,832 | ₩43,685 | ₩43,685 | -0.34% | 6.1천 |
| 2026.10.07 | ₩43,926 | ₩43,939 | ₩43,805 | ₩43,859 | -0.15% | 1.4천 |
| 2026.10.06 | ₩43,591 | ₩43,725 | ₩43,591 | ₩43,725 | +0.31% | 300 |
| 2026.10.05 | ₩43,859 | ₩43,859 | ₩43,725 | ₩43,725 | -0.31% | 1.5천 |
| 2026.10.02 | ₩43,752 | ₩43,792 | ₩43,698 | ₩43,792 | +0.09% | 2.8천 |
| 2026.10.01 | ₩43,859 | ₩43,859 | ₩43,725 | ₩43,725 | -0.31% | 1천 |
| 2026.09.30 | ₩43,886 | ₩43,899 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,859 |
| -0.06% |
| 2.2천 |
| 2026.09.29 | ₩43,711 | ₩43,939 | ₩43,711 | ₩43,765 | +0.12% | 4.8천 |
|---|
| 2026.09.28 | ₩43,752 | ₩43,752 | ₩43,631 | ₩43,685 | -0.15% | 1천 |
|---|
| 2026.09.25 | ₩43,618 | ₩43,631 | ₩43,376 | ₩43,577 | -0.09% | 4.9천 |
|---|
| 2026.09.24 | ₩43,403 | ₩43,430 | ₩43,403 | ₩43,403 | 0.00% | 2.1천 |
|---|
| 2026.09.23 | ₩43,510 | ₩43,510 | ₩43,430 | ₩43,457 | -0.12% | 900 |
|---|
| 2026.09.22 | ₩43,845 | ₩43,859 | ₩43,738 | ₩43,792 | -0.12% | 8천 |
|---|
| 2026.09.21 | ₩43,711 | ₩43,939 | ₩43,698 | ₩43,939 | +0.52% | 7.9천 |
|---|
| 2026.09.18 | ₩43,698 | ₩43,792 | ₩43,618 | ₩43,752 | +0.12% | 6.5천 |
|---|
| 2026.09.17 | ₩43,577 | ₩43,698 | ₩43,470 | ₩43,671 | +0.22% | 7.6천 |
|---|
| 2026.09.16 | ₩44,194 | ₩44,288 | ₩43,939 | ₩43,939 | -0.58% | 2.4천 |
|---|
| 2026.09.15 | ₩44,127 | ₩44,234 | ₩44,113 | ₩44,221 | +0.21% | 4.1천 |
|---|
| 2026.09.14 | ₩44,087 | ₩44,247 | ₩44,087 | ₩44,100 | +0.03% | 6.2천 |
|---|
| 2026.09.11 | ₩44,140 | ₩44,261 | ₩44,046 | ₩44,060 | -0.18% | 9.4천 |
|---|
| 2026.09.10 | ₩44,207 | ₩44,341 | ₩44,207 | ₩44,328 | +0.27% | 1.1만 |
|---|
| 2026.09.09 | ₩44,154 | ₩44,154 | ₩44,154 | ₩44,154 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩44,113 | ₩44,113 | ₩44,100 | ₩44,100 | -0.03% | 1.1천 |
|---|
| 2026.09.04 | ₩43,979 | ₩44,060 | ₩43,979 | ₩44,060 | +0.18% | 400 |
|---|
| 2026.09.03 | ₩44,073 | ₩44,087 | ₩44,073 | ₩44,087 | +0.03% | 200 |
|---|
| 2026.09.02 | ₩44,046 | ₩44,140 | ₩44,046 | ₩44,140 | +0.21% | 900 |
|---|
| 2026.09.01 | ₩43,765 | ₩44,087 | ₩43,738 | ₩44,033 | +0.61% | 1.5만 |
|---|
| 2026.08.31 | ₩43,805 | ₩44,274 | ₩43,805 | ₩43,819 | +0.03% | 1.3만 |
|---|
| 2026.08.28 | ₩43,899 | ₩43,899 | ₩43,792 | ₩43,792 | -0.24% | 2.3천 |
|---|
| 2026.08.27 | ₩43,926 | ₩43,926 | ₩43,926 | ₩43,926 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩43,792 | ₩43,872 | ₩43,792 | ₩43,872 | +0.18% | 1.9천 |
|---|
| 2026.08.25 | ₩43,805 | ₩43,805 | ₩43,752 | ₩43,752 | -0.12% | 3.4천 |
|---|
| 2026.08.24 | ₩43,832 | ₩43,872 | ₩43,805 | ₩43,845 | +0.03% | 8.2천 |
|---|
| 2026.08.21 | ₩43,979 | ₩44,020 | ₩43,872 | ₩43,872 | -0.24% | 8.5천 |
|---|
| 2026.08.20 | ₩43,819 | ₩44,113 | ₩43,819 | ₩44,113 | +0.67% | 4천 |
|---|
| 2026.08.19 | ₩43,899 | ₩43,899 | ₩43,805 | ₩43,805 | -0.21% | 800 |
|---|
| 2026.08.18 | ₩43,765 | ₩43,872 | ₩43,765 | ₩43,872 | +0.24% | 1천 |
|---|
| 2026.08.17 | ₩43,792 | ₩43,792 | ₩43,792 | ₩43,792 | 0.00% | 300 |
|---|
| 2026.08.14 | ₩43,832 | ₩43,886 | ₩43,832 | ₩43,886 | +0.12% | 500 |
|---|
| 2026.08.13 | ₩43,711 | ₩43,778 | ₩43,711 | ₩43,778 | +0.15% | 200 |
|---|
| 2026.08.12 | ₩43,765 | ₩43,859 | ₩43,765 | ₩43,859 | +0.21% | 400 |
|---|
| 2026.08.11 | ₩43,765 | ₩43,792 | ₩43,765 | ₩43,792 | +0.06% | 900 |
|---|
| 2026.08.10 | ₩43,832 | ₩43,832 | ₩43,832 | ₩43,832 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩43,725 | ₩43,725 | ₩43,711 | ₩43,711 | -0.03% | 3.1천 |
|---|
| 2026.08.06 | ₩43,658 | ₩43,725 | ₩43,658 | ₩43,725 | +0.15% | 2.7천 |
|---|
| 2026.08.05 | ₩43,685 | ₩43,698 | ₩43,685 | ₩43,698 | +0.03% | 300 |
|---|
| 2026.08.04 | ₩43,765 | ₩43,765 | ₩43,752 | ₩43,752 | -0.03% | 700 |
|---|
| 2026.08.03 | ₩43,912 | ₩43,939 | ₩43,859 | ₩43,859 | -0.12% | 1.3천 |
|---|
| 2026.07.31 | ₩43,872 | ₩43,899 | ₩43,872 | ₩43,899 | +0.06% | 400 |
|---|
| 2026.07.30 | ₩43,805 | ₩43,805 | ₩43,685 | ₩43,698 | -0.24% | 400 |
|---|
| 2026.07.29 | ₩43,537 | ₩43,698 | ₩43,497 | ₩43,698 | +0.37% | 1.6만 |
|---|
| 2026.07.28 | ₩43,256 | ₩43,283 | ₩43,256 | ₩43,283 | +0.06% | 600 |
|---|
| 2026.07.27 | ₩43,403 | ₩43,484 | ₩43,283 | ₩43,296 | -0.25% | 8.3천 |
|---|
| 2026.07.24 | ₩43,510 | ₩43,551 | ₩43,484 | ₩43,524 | +0.03% | 3.6천 |
|---|
| 2026.07.23 | ₩43,564 | ₩43,564 | ₩43,564 | ₩43,564 | 0.00% | 200 |
|---|
| 2026.07.22 | ₩43,671 | ₩43,671 | ₩43,618 | ₩43,658 | -0.03% | 1.2천 |
|---|
| 2026.07.21 | ₩43,537 | ₩43,537 | ₩43,537 | ₩43,537 | 0.00% | 200 |
|---|
| 2026.07.20 | ₩43,470 | ₩43,484 | ₩43,390 | ₩43,443 | -0.06% | 5.8천 |
|---|
| 2026.07.17 | ₩43,296 | ₩43,363 | ₩43,256 | ₩43,363 | +0.15% | 6.5천 |
|---|
| 2026.07.16 | ₩43,376 | ₩43,390 | ₩43,229 | ₩43,229 | -0.34% | 2.6천 |
|---|
| 2026.07.15 | ₩43,350 | ₩43,417 | ₩43,309 | ₩43,309 | -0.09% | 6.4천 |
|---|
| 2026.07.14 | ₩43,376 | ₩43,510 | ₩43,376 | ₩43,510 | +0.31% | 5.9천 |
|---|
| 2026.07.13 | ₩43,417 | ₩43,457 | ₩43,296 | ₩43,457 | +0.09% | 5.2천 |
|---|
| 2026.07.10 | ₩43,417 | ₩43,417 | ₩43,417 | ₩43,417 | 0.00% | 300 |
|---|
| 2026.07.09 | ₩43,323 | ₩43,376 | ₩43,323 | ₩43,376 | +0.12% | 700 |
|---|
| 2026.07.08 | ₩43,417 | ₩43,417 | ₩43,323 | ₩43,350 | -0.15% | 6.4천 |
|---|
| 2026.07.07 | ₩43,336 | ₩43,430 | ₩43,229 | ₩43,430 | +0.22% | 3.7천 |
|---|
| 2026.07.06 | ₩43,309 | ₩43,309 | ₩43,283 | ₩43,283 | -0.06% | 200 |
|---|
| 2026.07.02 | ₩43,202 | ₩43,269 | ₩43,082 | ₩43,269 | +0.16% | 6천 |
|---|
| 2026.07.01 | ₩43,256 | ₩43,256 | ₩43,149 | ₩43,149 | -0.25% | 2.9천 |
|---|
| 2026.06.30 | ₩43,229 | ₩43,350 | ₩43,095 | ₩43,108 | -0.28% | 8.2천 |
|---|
| 2026.06.29 | ₩43,082 | ₩43,108 | ₩43,082 | ₩43,108 | +0.06% | 700 |
|---|
| 2026.06.26 | ₩42,974 | ₩43,015 | ₩42,974 | ₩43,015 | +0.09% | 600 |
|---|
| 2026.06.25 | ₩42,881 | ₩42,961 | ₩42,773 | ₩42,961 | +0.19% | 6천 |
|---|
| 2026.06.24 | ₩42,840 | ₩42,881 | ₩42,720 | ₩42,840 | 0.00% | 5.7천 |
|---|
| 2026.06.23 | ₩43,350 | ₩43,417 | ₩43,350 | ₩43,376 | +0.06% | 6.5천 |
|---|
| 2026.06.22 | ₩43,564 | ₩43,698 | ₩43,470 | ₩43,470 | -0.22% | 6.2천 |
|---|
| 2026.06.18 | ₩43,470 | ₩43,671 | ₩43,470 | ₩43,551 | +0.18% | 2.3만 |
|---|
| 2026.06.17 | ₩43,711 | ₩43,711 | ₩43,484 | ₩43,484 | -0.52% | 2.9천 |
|---|
| 2026.06.16 | ₩43,859 | ₩43,899 | ₩43,725 | ₩43,752 | -0.24% | 4.6천 |
|---|
| 2026.06.15 | ₩43,765 | ₩43,845 | ₩43,752 | ₩43,845 | +0.18% | 1.8천 |
|---|
| 2026.06.12 | ₩43,738 | ₩43,805 | ₩43,631 | ₩43,805 | +0.15% | 7.1천 |
|---|
| 2026.06.11 | ₩43,859 | ₩44,100 | ₩43,524 | ₩43,618 | -0.55% | 1.2만 |
|---|
| 2026.06.10 | ₩43,912 | ₩44,100 | ₩43,805 | ₩43,805 | -0.24% | 1.5만 |
|---|
| 2026.06.09 | ₩43,966 | ₩43,966 | ₩43,832 | ₩43,859 | -0.24% | 3천 |
|---|
| 2026.06.08 | ₩43,912 | ₩44,020 | ₩43,805 | ₩43,899 | -0.03% | 5.5천 |
|---|
| 2026.06.05 | ₩44,006 | ₩44,020 | ₩43,939 | ₩43,939 | -0.15% | 1.7천 |
|---|
| 2026.06.04 | ₩43,872 | ₩43,979 | ₩43,805 | ₩43,939 | +0.15% | 1.2천 |
|---|
| 2026.06.03 | ₩43,979 | ₩43,979 | ₩43,899 | ₩43,899 | -0.18% | 200 |
|---|
| 2026.06.02 | ₩43,993 | ₩43,993 | ₩43,926 | ₩43,926 | -0.15% | 1.1천 |
|---|
| 2026.06.01 | ₩44,167 | ₩44,221 | ₩43,993 | ₩43,993 | -0.39% | 1.9천 |
|---|
| 2026.05.29 | ₩43,845 | ₩43,939 | ₩43,819 | ₩43,939 | +0.21% | 2.8천 |
|---|
| 2026.05.28 | ₩43,979 | ₩43,979 | ₩43,832 | ₩43,886 | -0.21% | 4.5천 |
|---|
| 2026.05.27 | ₩44,006 | ₩44,020 | ₩43,993 | ₩43,993 | -0.03% | 1.1천 |
|---|
| 2026.05.26 | ₩43,899 | ₩43,993 | ₩43,899 | ₩43,993 | +0.21% | 300 |
|---|
| 2026.05.22 | ₩43,966 | ₩44,113 | ₩43,966 | ₩43,966 | 0.00% | 2.8천 |
|---|
| 2026.05.21 | ₩44,046 | ₩44,046 | ₩43,886 | ₩43,886 | -0.37% | 600 |
|---|
| 2026.05.20 | ₩44,261 | ₩44,261 | ₩43,979 | ₩43,979 | -0.64% | 3.5천 |
|---|
| 2026.05.19 | ₩44,167 | ₩44,288 | ₩44,100 | ₩44,194 | +0.06% | 6.6천 |
|---|
| 2026.05.18 | ₩44,100 | ₩44,113 | ₩44,006 | ₩44,073 | -0.06% | 2.3천 |
|---|
| 2026.05.15 | ₩43,966 | ₩44,046 | ₩43,966 | ₩44,046 | +0.18% | 800 |
|---|
| 2026.05.14 | ₩43,792 | ₩43,819 | ₩43,711 | ₩43,778 | -0.03% | 7.3천 |
|---|
| 2026.05.13 | ₩43,872 | ₩43,872 | ₩43,685 | ₩43,792 | -0.18% | 6.9천 |
|---|
| 2026.05.12 | ₩43,752 | ₩43,765 | ₩43,685 | ₩43,685 | -0.15% | 600 |
|---|
| 2026.05.11 | ₩43,618 | ₩43,685 | ₩43,618 | ₩43,685 | +0.15% | 1.3천 |
|---|
| 2026.05.08 | ₩43,631 | ₩43,631 | ₩43,577 | ₩43,631 | 0.00% | 1.1천 |
|---|
| 2026.05.07 | ₩43,390 | ₩43,577 | ₩43,390 | ₩43,577 | +0.43% | 2.8천 |
|---|
| 2026.05.06 | ₩43,564 | ₩43,631 | ₩43,376 | ₩43,417 | -0.34% | 6천 |
|---|
| 2026.05.05 | ₩43,631 | ₩43,631 | ₩43,564 | ₩43,618 | -0.03% | 5.4천 |
|---|
| 2026.05.04 | ₩43,658 | ₩43,711 | ₩43,658 | ₩43,711 | +0.12% | 600 |
|---|
| 2026.05.01 | ₩43,685 | ₩43,685 | ₩43,564 | ₩43,631 | -0.12% | 4.5천 |
|---|
| 2026.04.30 | ₩43,336 | ₩43,430 | ₩43,336 | ₩43,430 | +0.22% | 1천 |
|---|
| 2026.04.29 | ₩43,309 | ₩43,430 | ₩43,296 | ₩43,309 | 0.00% | 1.6천 |
|---|
| 2026.04.28 | ₩43,283 | ₩43,283 | ₩43,189 | ₩43,283 | 0.00% | 1.9천 |
|---|
| 2026.04.27 | ₩43,216 | ₩43,229 | ₩43,216 | ₩43,229 | +0.03% | 300 |
|---|
| 2026.04.24 | ₩43,296 | ₩43,350 | ₩43,175 | ₩43,229 | -0.15% | 3.3천 |
|---|
| 2026.04.23 | ₩43,162 | ₩43,309 | ₩42,974 | ₩43,229 | +0.16% | 2.2만 |
|---|
| 2026.04.22 | ₩43,122 | ₩43,229 | ₩43,122 | ₩43,162 | +0.09% | 2천 |
|---|
| 2026.04.21 | ₩42,934 | ₩43,068 | ₩42,934 | ₩43,068 | +0.31% | 2.1천 |
|---|
| 2026.04.20 | ₩43,001 | ₩43,015 | ₩42,934 | ₩42,934 | -0.16% | 2.1천 |
|---|
| 2026.04.17 | ₩42,934 | ₩43,028 | ₩42,881 | ₩42,988 | +0.12% | 1.6천 |
|---|
| 2026.04.16 | ₩43,189 | ₩43,189 | ₩43,149 | ₩43,149 | -0.09% | 1.1천 |
|---|
| 2026.04.15 | ₩43,162 | ₩43,202 | ₩43,135 | ₩43,189 | +0.06% | 1.6만 |
|---|
| 2026.04.14 | ₩42,948 | ₩43,082 | ₩42,948 | ₩43,082 | +0.31% | 1천 |
|---|
| 2026.04.13 | ₩43,082 | ₩43,082 | ₩43,068 | ₩43,082 | 0.00% | 2.2천 |
|---|
| 2026.04.10 | ₩43,041 | ₩43,122 | ₩43,041 | ₩43,122 | +0.19% | 1.5천 |
|---|
| 2026.04.09 | ₩42,867 | ₩42,881 | ₩42,693 | ₩42,881 | +0.03% | 2.5천 |
|---|
| 2026.04.08 | ₩42,934 | ₩42,934 | ₩42,840 | ₩42,840 | -0.22% | 4.6천 |
|---|
| 2026.04.07 | ₩43,015 | ₩43,015 | ₩42,854 | ₩42,907 | -0.25% | 9.9천 |
|---|
| 2026.04.06 | ₩43,028 | ₩43,028 | ₩42,747 | ₩42,948 | -0.19% | 3.7천 |
|---|
| 2026.04.02 | ₩42,894 | ₩43,028 | ₩42,773 | ₩42,907 | +0.03% | 5.9천 |
|---|
| 2026.04.01 | ₩42,599 | ₩42,693 | ₩42,599 | ₩42,680 | +0.19% | 3.8천 |
|---|
| 2026.03.31 | ₩42,572 | ₩42,572 | ₩42,559 | ₩42,559 | -0.03% | 3.8천 |
|---|
| 2026.03.30 | ₩42,613 | ₩42,613 | ₩42,532 | ₩42,532 | -0.19% | 1.2천 |
|---|
| 2026.03.27 | ₩42,747 | ₩42,747 | ₩42,586 | ₩42,639 | -0.25% | 2만 |
|---|
| 2026.03.26 | ₩42,773 | ₩42,867 | ₩42,693 | ₩42,720 | -0.13% | 7.1천 |
|---|
| 2026.03.25 | ₩42,559 | ₩42,733 | ₩42,546 | ₩42,706 | +0.35% | 2만 |
|---|
| 2026.03.24 | ₩43,108 | ₩43,108 | ₩42,881 | ₩42,881 | -0.53% | 2.5천 |
|---|
| 2026.03.23 | ₩42,867 | ₩43,041 | ₩42,867 | ₩43,001 | +0.31% | 5.1천 |
|---|
| 2026.03.20 | ₩43,068 | ₩43,376 | ₩43,001 | ₩43,001 | -0.16% | 4.1만 |
|---|
| 2026.03.19 | ₩43,095 | ₩43,162 | ₩43,001 | ₩43,082 | -0.03% | 5.3천 |
|---|
| 2026.03.18 | ₩43,296 | ₩43,296 | ₩43,256 | ₩43,296 | 0.00% | 1.7천 |
|---|
| 2026.03.17 | ₩43,055 | ₩43,108 | ₩43,041 | ₩43,108 | +0.12% | 1.9천 |
|---|
| 2026.03.16 | ₩42,988 | ₩43,015 | ₩42,988 | ₩43,001 | +0.03% | 1.4천 |
|---|
| 2026.03.13 | ₩43,068 | ₩43,082 | ₩43,055 | ₩43,082 | +0.03% | 1.5천 |
|---|
| 2026.03.12 | ₩43,162 | ₩43,175 | ₩43,068 | ₩43,108 | -0.12% | 6.4천 |
|---|
| 2026.03.11 | ₩43,095 | ₩43,162 | ₩43,055 | ₩43,095 | 0.00% | 1.2만 |
|---|
| 2026.03.10 | ₩42,854 | ₩42,907 | ₩42,814 | ₩42,827 | -0.06% | 3.4천 |
|---|
| 2026.03.09 | ₩42,800 | ₩42,800 | ₩42,559 | ₩42,787 | -0.03% | 7.7천 |
|---|
| 2026.03.06 | ₩43,041 | ₩43,041 | ₩42,867 | ₩42,881 | -0.37% | 3천 |
|---|
| 2026.03.05 | ₩42,867 | ₩42,988 | ₩42,867 | ₩42,894 | +0.06% | 2.2천 |
|---|
| 2026.03.04 | ₩42,800 | ₩42,907 | ₩42,773 | ₩42,773 | -0.06% | 3.6천 |
|---|
| 2026.03.03 | ₩42,867 | ₩42,881 | ₩42,867 | ₩42,881 | +0.03% | 3.1천 |
|---|
| 2026.03.02 | ₩42,760 | ₩42,840 | ₩42,747 | ₩42,800 | +0.09% | 4.5천 |
|---|
| 2026.02.27 | ₩42,760 | ₩42,760 | ₩42,572 | ₩42,599 | -0.38% | 1.4천 |
|---|
| 2026.02.26 | ₩42,907 | ₩42,907 | ₩42,773 | ₩42,867 | -0.09% | 1.2천 |
|---|
| 2026.02.25 | ₩42,827 | ₩42,854 | ₩42,706 | ₩42,854 | +0.06% | 1.5천 |
|---|
| 2026.02.24 | ₩42,773 | ₩42,773 | ₩42,760 | ₩42,760 | -0.03% | 2.3천 |
|---|
| 2026.02.23 | ₩42,934 | ₩42,948 | ₩42,693 | ₩42,800 | -0.31% | 1.5천 |
|---|
| 2026.02.20 | ₩43,001 | ₩43,041 | ₩43,001 | ₩43,041 | +0.09% | 1.8천 |
|---|
| 2026.02.19 | ₩42,934 | ₩43,001 | ₩42,867 | ₩42,974 | +0.09% | 9.9천 |
|---|
| 2026.02.18 | ₩42,974 | ₩43,202 | ₩42,948 | ₩42,948 | -0.06% | 9.3천 |
|---|
| 2026.02.17 | ₩42,934 | ₩42,974 | ₩42,881 | ₩42,894 | -0.09% | 7천 |
|---|
| 2026.02.13 | ₩43,162 | ₩43,162 | ₩42,974 | ₩43,082 | -0.19% | 3.1천 |
|---|
| 2026.02.12 | ₩43,323 | ₩43,323 | ₩43,108 | ₩43,108 | -0.49% | 2천 |
|---|
| 2026.02.11 | ₩43,229 | ₩43,269 | ₩43,229 | ₩43,269 | +0.09% | 200 |
|---|
| 2026.02.10 | ₩43,175 | ₩43,202 | ₩43,122 | ₩43,135 | -0.09% | 2.2천 |
|---|
| 2026.02.09 | ₩43,323 | ₩43,323 | ₩43,283 | ₩43,309 | -0.03% | 800 |
|---|
| 2026.02.06 | ₩43,269 | ₩43,269 | ₩43,242 | ₩43,269 | 0.00% | 800 |
|---|
| 2026.02.05 | ₩43,256 | ₩43,256 | ₩43,095 | ₩43,202 | -0.12% | 7.4천 |
|---|
| 2026.02.04 | ₩43,242 | ₩43,497 | ₩43,242 | ₩43,350 | +0.25% | 1.2만 |
|---|
| 2026.02.03 | ₩43,430 | ₩43,430 | ₩43,162 | ₩43,430 | 0.00% | 9.7천 |
|---|
| 2026.02.02 | ₩43,189 | ₩43,309 | ₩43,189 | ₩43,309 | +0.28% | 400 |
|---|
| 2026.01.30 | ₩43,256 | ₩43,296 | ₩43,216 | ₩43,269 | +0.03% | 6.2천 |
|---|
| 2026.01.29 | ₩43,390 | ₩43,417 | ₩43,296 | ₩43,336 | -0.12% | 3.8천 |
|---|
| 2026.01.28 | ₩43,484 | ₩43,524 | ₩43,457 | ₩43,524 | +0.09% | 1.2천 |
|---|
| 2026.01.27 | ₩43,189 | ₩43,430 | ₩43,189 | ₩43,430 | +0.56% | 1.3천 |
|---|
| 2026.01.26 | ₩43,216 | ₩43,283 | ₩43,216 | ₩43,283 | +0.16% | 3.1천 |
|---|
| 2026.01.23 | ₩43,283 | ₩43,309 | ₩43,283 | ₩43,309 | +0.06% | 2.7천 |
|---|
| 2026.01.22 | ₩43,417 | ₩43,457 | ₩43,296 | ₩43,296 | -0.28% | 4.3천 |
|---|
| 2026.01.21 | ₩43,363 | ₩43,443 | ₩43,296 | ₩43,443 | +0.19% | 1.6천 |
|---|
| 2026.01.20 | ₩43,229 | ₩43,403 | ₩43,229 | ₩43,336 | +0.25% | 3.2천 |
|---|
| 2026.01.16 | ₩43,269 | ₩43,283 | ₩43,242 | ₩43,269 | 0.00% | 500 |
|---|
| 2026.01.15 | ₩43,189 | ₩43,189 | ₩43,189 | ₩43,189 | 0.00% | 200 |
|---|
| 2026.01.14 | ₩43,242 | ₩43,242 | ₩43,068 | ₩43,122 | -0.28% | 3.5천 |
|---|
| 2026.01.13 | ₩43,229 | ₩43,256 | ₩43,229 | ₩43,256 | +0.06% | 800 |
|---|
| 2026.01.12 | ₩43,149 | ₩43,283 | ₩43,149 | ₩43,189 | +0.09% | 2.8천 |
|---|
| 2026.01.09 | ₩43,189 | ₩43,189 | ₩43,162 | ₩43,189 | 0.00% | 1.7천 |
|---|
| 2026.01.08 | ₩43,189 | ₩43,189 | ₩43,055 | ₩43,175 | -0.03% | 4.3천 |
|---|
| 2026.01.07 | ₩43,122 | ₩43,122 | ₩43,095 | ₩43,122 | 0.00% | 3.1천 |
|---|
| 2026.01.06 | ₩43,256 | ₩43,256 | ₩43,229 | ₩43,229 | -0.06% | 400 |
|---|
| 2026.01.05 | ₩43,135 | ₩43,202 | ₩43,041 | ₩43,202 | +0.16% | 1.4천 |
|---|
| 2026.01.02 | ₩43,269 | ₩43,269 | ₩43,256 | ₩43,256 | -0.03% | 600 |
|---|
| 2025.12.31 | ₩42,974 | ₩43,162 | ₩42,974 | ₩43,162 | +0.44% | 1.8천 |
|---|
| 2025.12.30 | ₩42,934 | ₩43,068 | ₩42,894 | ₩43,015 | +0.19% | 8.6천 |
|---|
| 2025.12.29 | ₩43,015 | ₩43,015 | ₩42,881 | ₩42,934 | -0.19% | 1.5천 |
|---|
| 2025.12.26 | ₩42,974 | ₩42,974 | ₩42,934 | ₩42,961 | -0.03% | 1.3천 |
|---|
| 2025.12.24 | ₩42,974 | ₩42,974 | ₩42,974 | ₩42,974 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩43,470 | ₩43,510 | ₩43,470 | ₩43,510 | +0.09% | 900 |
|---|
| 2025.12.22 | ₩43,443 | ₩43,497 | ₩43,350 | ₩43,417 | -0.06% | 2.9천 |
|---|
| 2025.12.19 | ₩43,484 | ₩43,524 | ₩43,470 | ₩43,484 | 0.00% | 1.7천 |
|---|
| 2025.12.18 | ₩43,417 | ₩43,510 | ₩43,283 | ₩43,510 | +0.22% | 6.9천 |
|---|
| 2025.12.17 | ₩43,524 | ₩43,551 | ₩43,484 | ₩43,484 | -0.09% | 1.2천 |
|---|
| 2025.12.16 | ₩43,537 | ₩43,564 | ₩43,510 | ₩43,510 | -0.06% | 1.4천 |
|---|
| 2025.12.15 | ₩43,524 | ₩43,618 | ₩43,524 | ₩43,618 | +0.22% | 1.2천 |
|---|
| 2025.12.12 | ₩43,671 | ₩43,671 | ₩43,658 | ₩43,671 | 0.00% | 1.5천 |
|---|
| 2025.12.11 | ₩43,591 | ₩43,591 | ₩43,524 | ₩43,524 | -0.15% | 300 |
|---|
| 2025.12.10 | ₩43,510 | ₩43,551 | ₩43,510 | ₩43,537 | +0.06% | 1.9천 |
|---|
| 2025.12.09 | ₩43,577 | ₩43,577 | ₩43,537 | ₩43,551 | -0.06% | 5.2천 |
|---|
| 2025.12.08 | ₩43,510 | ₩43,551 | ₩43,510 | ₩43,551 | +0.09% | 1.4천 |
|---|
| 2025.12.05 | ₩43,618 | ₩43,618 | ₩43,457 | ₩43,537 | -0.18% | 1.1천 |
|---|
| 2025.12.04 | ₩43,430 | ₩43,497 | ₩43,430 | ₩43,497 | +0.15% | 2천 |
|---|
| 2025.12.03 | ₩43,149 | ₩43,363 | ₩43,149 | ₩43,350 | +0.47% | 1.4천 |
|---|
| 2025.12.02 | ₩43,457 | ₩43,470 | ₩43,376 | ₩43,376 | -0.19% | 1.9천 |
|---|
| 2025.12.01 | ₩43,350 | ₩43,390 | ₩43,336 | ₩43,363 | +0.03% | 4.3천 |
|---|
| 2025.11.28 | ₩43,189 | ₩43,189 | ₩43,189 | ₩43,189 | 0.00% | 200 |
|---|
| 2025.11.26 | ₩43,283 | ₩43,323 | ₩43,229 | ₩43,256 | -0.06% | 900 |
|---|
| 2025.11.25 | ₩43,015 | ₩43,149 | ₩42,974 | ₩43,135 | +0.28% | 3.7천 |
|---|
| 2025.11.24 | ₩43,082 | ₩43,242 | ₩43,082 | ₩43,135 | +0.12% | 2천 |
|---|
| 2025.11.21 | ₩43,256 | ₩43,269 | ₩43,175 | ₩43,256 | 0.00% | 4.8천 |
|---|
| 2025.11.20 | ₩43,430 | ₩43,430 | ₩43,269 | ₩43,269 | -0.37% | 600 |
|---|
| 2025.11.19 | ₩43,430 | ₩43,443 | ₩43,430 | ₩43,443 | +0.03% | 500 |
|---|
| 2025.11.18 | ₩43,430 | ₩43,510 | ₩43,430 | ₩43,470 | +0.09% | 600 |
|---|
| 2025.11.17 | ₩43,591 | ₩43,591 | ₩43,551 | ₩43,551 | -0.09% | 400 |
|---|
| 2025.11.14 | ₩43,564 | ₩43,618 | ₩43,470 | ₩43,618 | +0.12% | 1.8만 |
|---|
| 2025.11.13 | ₩43,497 | ₩43,497 | ₩43,417 | ₩43,457 | -0.09% | 2.7천 |
|---|
| 2025.11.12 | ₩43,484 | ₩43,510 | ₩43,457 | ₩43,457 | -0.06% | 1.1천 |
|---|
| 2025.11.11 | ₩43,457 | ₩43,564 | ₩43,457 | ₩43,564 | +0.25% | 1.1천 |
|---|
| 2025.11.10 | ₩43,363 | ₩43,510 | ₩43,363 | ₩43,497 | +0.31% | 4.1천 |
|---|
| 2025.11.07 | ₩43,296 | ₩43,403 | ₩43,296 | ₩43,376 | +0.19% | 1.4천 |
|---|
| 2025.11.06 | ₩43,363 | ₩43,363 | ₩43,323 | ₩43,323 | -0.09% | 1.7천 |
|---|
| 2025.11.05 | ₩43,457 | ₩43,510 | ₩43,457 | ₩43,497 | +0.09% | 1.8천 |
|---|
| 2025.11.04 | ₩43,336 | ₩43,443 | ₩43,296 | ₩43,296 | -0.09% | 2.9천 |
|---|
| 2025.11.03 | ₩43,551 | ₩43,551 | ₩43,443 | ₩43,443 | -0.25% | 4.1천 |
|---|
| 2025.10.31 | ₩43,363 | ₩43,430 | ₩43,149 | ₩43,403 | +0.09% | 2.5만 |
|---|
| 2025.10.30 | ₩43,443 | ₩43,443 | ₩43,336 | ₩43,336 | -0.25% | 2.8천 |
|---|
| 2025.10.29 | ₩43,376 | ₩43,430 | ₩43,323 | ₩43,417 | +0.09% | 1.9천 |
|---|
| 2025.10.28 | ₩43,323 | ₩43,363 | ₩43,283 | ₩43,350 | +0.06% | 1.4천 |
|---|
| 2025.10.27 | ₩43,350 | ₩43,470 | ₩43,283 | ₩43,283 | -0.15% | 7.9천 |
|---|
| 2025.10.24 | ₩43,189 | ₩43,323 | ₩43,189 | ₩43,323 | +0.31% | 1.1천 |
|---|
| 2025.10.23 | ₩43,296 | ₩43,309 | ₩43,256 | ₩43,296 | 0.00% | 1.2천 |
|---|
| 2025.10.22 | ₩43,068 | ₩43,189 | ₩43,068 | ₩43,189 | +0.28% | 1.1천 |
|---|
| 2025.10.21 | ₩43,055 | ₩43,055 | ₩43,041 | ₩43,041 | -0.03% | 1천 |
|---|
| 2025.10.20 | ₩43,041 | ₩43,041 | ₩42,988 | ₩43,001 | -0.09% | 1.7천 |
|---|
| 2025.10.17 | ₩43,202 | ₩43,229 | ₩43,055 | ₩43,055 | -0.34% | 2.2천 |
|---|
| 2025.10.16 | ₩43,229 | ₩43,229 | ₩43,041 | ₩43,082 | -0.34% | 1.2만 |
|---|
| 2025.10.15 | ₩43,202 | ₩43,202 | ₩43,135 | ₩43,162 | -0.09% | 1.2천 |
|---|
| 2025.10.14 | ₩43,216 | ₩43,216 | ₩43,135 | ₩43,149 | -0.16% | 1.7천 |
|---|
| 2025.10.13 | ₩43,229 | ₩43,229 | ₩43,229 | ₩43,229 | 0.00% | 200 |
|---|
| 2025.10.10 | ₩43,350 | ₩43,350 | ₩43,229 | ₩43,269 | -0.19% | 1.7천 |
|---|