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 | ₩43,617 | ₩43,631 | ₩43,390 | ₩43,537 | -0.18% | 1.8만 |
| 2026.10.08 | ₩43,711 | ₩43,711 | ₩43,564 | ₩43,564 | -0.34% | 6.1천 |
| 2026.10.07 | ₩43,805 | ₩43,818 | ₩43,684 | ₩43,738 | -0.15% | 1.4천 |
| 2026.10.06 | ₩43,470 | ₩43,604 | ₩43,470 | ₩43,604 | +0.31% | 300 |
| 2026.10.05 | ₩43,738 | ₩43,738 | ₩43,604 | ₩43,604 | -0.31% | 1.5천 |
| 2026.10.02 | ₩43,631 | ₩43,671 | ₩43,577 | ₩43,671 | +0.09% | 2.8천 |
| 2026.10.01 | ₩43,738 | ₩43,738 | ₩43,604 | ₩43,604 | -0.31% | 1천 |
| 2026.09.30 | ₩43,764 | ₩43,778 | ₩43,738 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,738 |
| -0.06% |
| 2.2천 |
| 2026.09.29 | ₩43,591 | ₩43,818 | ₩43,591 | ₩43,644 | +0.12% | 4.8천 |
|---|
| 2026.09.28 | ₩43,631 | ₩43,631 | ₩43,511 | ₩43,564 | -0.15% | 1천 |
|---|
| 2026.09.25 | ₩43,497 | ₩43,511 | ₩43,257 | ₩43,457 | -0.09% | 4.9천 |
|---|
| 2026.09.24 | ₩43,283 | ₩43,310 | ₩43,283 | ₩43,283 | 0.00% | 2.1천 |
|---|
| 2026.09.23 | ₩43,390 | ₩43,390 | ₩43,310 | ₩43,337 | -0.12% | 900 |
|---|
| 2026.09.22 | ₩43,724 | ₩43,738 | ₩43,617 | ₩43,671 | -0.12% | 8천 |
|---|
| 2026.09.21 | ₩43,591 | ₩43,818 | ₩43,577 | ₩43,818 | +0.52% | 7.9천 |
|---|
| 2026.09.18 | ₩43,577 | ₩43,671 | ₩43,497 | ₩43,631 | +0.12% | 6.5천 |
|---|
| 2026.09.17 | ₩43,457 | ₩43,577 | ₩43,350 | ₩43,551 | +0.22% | 7.6천 |
|---|
| 2026.09.16 | ₩44,072 | ₩44,165 | ₩43,818 | ₩43,818 | -0.58% | 2.4천 |
|---|
| 2026.09.15 | ₩44,005 | ₩44,112 | ₩43,992 | ₩44,099 | +0.21% | 4.1천 |
|---|
| 2026.09.14 | ₩43,965 | ₩44,125 | ₩43,965 | ₩43,978 | +0.03% | 6.2천 |
|---|
| 2026.09.11 | ₩44,018 | ₩44,139 | ₩43,925 | ₩43,938 | -0.18% | 9.4천 |
|---|
| 2026.09.10 | ₩44,085 | ₩44,219 | ₩44,085 | ₩44,205 | +0.27% | 1.1만 |
|---|
| 2026.09.09 | ₩44,032 | ₩44,032 | ₩44,032 | ₩44,032 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩43,992 | ₩43,992 | ₩43,978 | ₩43,978 | -0.03% | 1.1천 |
|---|
| 2026.09.04 | ₩43,858 | ₩43,938 | ₩43,858 | ₩43,938 | +0.18% | 400 |
|---|
| 2026.09.03 | ₩43,952 | ₩43,965 | ₩43,952 | ₩43,965 | +0.03% | 200 |
|---|
| 2026.09.02 | ₩43,925 | ₩44,018 | ₩43,925 | ₩44,018 | +0.21% | 900 |
|---|
| 2026.09.01 | ₩43,644 | ₩43,965 | ₩43,617 | ₩43,911 | +0.61% | 1.5만 |
|---|
| 2026.08.31 | ₩43,684 | ₩44,152 | ₩43,684 | ₩43,698 | +0.03% | 1.3만 |
|---|
| 2026.08.28 | ₩43,778 | ₩43,778 | ₩43,671 | ₩43,671 | -0.24% | 2.3천 |
|---|
| 2026.08.27 | ₩43,805 | ₩43,805 | ₩43,805 | ₩43,805 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩43,671 | ₩43,751 | ₩43,671 | ₩43,751 | +0.18% | 1.9천 |
|---|
| 2026.08.25 | ₩43,684 | ₩43,684 | ₩43,631 | ₩43,631 | -0.12% | 3.4천 |
|---|
| 2026.08.24 | ₩43,711 | ₩43,751 | ₩43,684 | ₩43,724 | +0.03% | 8.2천 |
|---|
| 2026.08.21 | ₩43,858 | ₩43,898 | ₩43,751 | ₩43,751 | -0.24% | 8.5천 |
|---|
| 2026.08.20 | ₩43,698 | ₩43,992 | ₩43,698 | ₩43,992 | +0.67% | 4천 |
|---|
| 2026.08.19 | ₩43,778 | ₩43,778 | ₩43,684 | ₩43,684 | -0.21% | 800 |
|---|
| 2026.08.18 | ₩43,644 | ₩43,751 | ₩43,644 | ₩43,751 | +0.24% | 1천 |
|---|
| 2026.08.17 | ₩43,671 | ₩43,671 | ₩43,671 | ₩43,671 | 0.00% | 300 |
|---|
| 2026.08.14 | ₩43,711 | ₩43,764 | ₩43,711 | ₩43,764 | +0.12% | 500 |
|---|
| 2026.08.13 | ₩43,591 | ₩43,658 | ₩43,591 | ₩43,658 | +0.15% | 200 |
|---|
| 2026.08.12 | ₩43,644 | ₩43,738 | ₩43,644 | ₩43,738 | +0.21% | 400 |
|---|
| 2026.08.11 | ₩43,644 | ₩43,671 | ₩43,644 | ₩43,671 | +0.06% | 900 |
|---|
| 2026.08.10 | ₩43,711 | ₩43,711 | ₩43,711 | ₩43,711 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩43,604 | ₩43,604 | ₩43,591 | ₩43,591 | -0.03% | 3.1천 |
|---|
| 2026.08.06 | ₩43,537 | ₩43,604 | ₩43,537 | ₩43,604 | +0.15% | 2.7천 |
|---|
| 2026.08.05 | ₩43,564 | ₩43,577 | ₩43,564 | ₩43,577 | +0.03% | 300 |
|---|
| 2026.08.04 | ₩43,644 | ₩43,644 | ₩43,631 | ₩43,631 | -0.03% | 700 |
|---|
| 2026.08.03 | ₩43,791 | ₩43,818 | ₩43,738 | ₩43,738 | -0.12% | 1.3천 |
|---|
| 2026.07.31 | ₩43,751 | ₩43,778 | ₩43,751 | ₩43,778 | +0.06% | 400 |
|---|
| 2026.07.30 | ₩43,684 | ₩43,684 | ₩43,564 | ₩43,577 | -0.24% | 400 |
|---|
| 2026.07.29 | ₩43,417 | ₩43,577 | ₩43,377 | ₩43,577 | +0.37% | 1.6만 |
|---|
| 2026.07.28 | ₩43,136 | ₩43,163 | ₩43,136 | ₩43,163 | +0.06% | 600 |
|---|
| 2026.07.27 | ₩43,283 | ₩43,364 | ₩43,163 | ₩43,177 | -0.25% | 8.3천 |
|---|
| 2026.07.24 | ₩43,390 | ₩43,430 | ₩43,364 | ₩43,404 | +0.03% | 3.6천 |
|---|
| 2026.07.23 | ₩43,444 | ₩43,444 | ₩43,444 | ₩43,444 | 0.00% | 200 |
|---|
| 2026.07.22 | ₩43,551 | ₩43,551 | ₩43,497 | ₩43,537 | -0.03% | 1.2천 |
|---|
| 2026.07.21 | ₩43,417 | ₩43,417 | ₩43,417 | ₩43,417 | 0.00% | 200 |
|---|
| 2026.07.20 | ₩43,350 | ₩43,364 | ₩43,270 | ₩43,323 | -0.06% | 5.8천 |
|---|
| 2026.07.17 | ₩43,177 | ₩43,243 | ₩43,136 | ₩43,243 | +0.15% | 6.5천 |
|---|
| 2026.07.16 | ₩43,257 | ₩43,270 | ₩43,110 | ₩43,110 | -0.34% | 2.6천 |
|---|
| 2026.07.15 | ₩43,230 | ₩43,297 | ₩43,190 | ₩43,190 | -0.09% | 6.4천 |
|---|
| 2026.07.14 | ₩43,257 | ₩43,390 | ₩43,257 | ₩43,390 | +0.31% | 5.9천 |
|---|
| 2026.07.13 | ₩43,297 | ₩43,337 | ₩43,177 | ₩43,337 | +0.09% | 5.2천 |
|---|
| 2026.07.10 | ₩43,297 | ₩43,297 | ₩43,297 | ₩43,297 | 0.00% | 300 |
|---|
| 2026.07.09 | ₩43,203 | ₩43,257 | ₩43,203 | ₩43,257 | +0.12% | 700 |
|---|
| 2026.07.08 | ₩43,297 | ₩43,297 | ₩43,203 | ₩43,230 | -0.15% | 6.4천 |
|---|
| 2026.07.07 | ₩43,217 | ₩43,310 | ₩43,110 | ₩43,310 | +0.22% | 3.7천 |
|---|
| 2026.07.06 | ₩43,190 | ₩43,190 | ₩43,163 | ₩43,163 | -0.06% | 200 |
|---|
| 2026.07.02 | ₩43,083 | ₩43,150 | ₩42,963 | ₩43,150 | +0.16% | 6천 |
|---|
| 2026.07.01 | ₩43,136 | ₩43,136 | ₩43,030 | ₩43,030 | -0.25% | 2.9천 |
|---|
| 2026.06.30 | ₩43,110 | ₩43,230 | ₩42,976 | ₩42,989 | -0.28% | 8.2천 |
|---|
| 2026.06.29 | ₩42,963 | ₩42,989 | ₩42,963 | ₩42,989 | +0.06% | 700 |
|---|
| 2026.06.26 | ₩42,856 | ₩42,896 | ₩42,856 | ₩42,896 | +0.09% | 600 |
|---|
| 2026.06.25 | ₩42,762 | ₩42,842 | ₩42,655 | ₩42,842 | +0.19% | 6천 |
|---|
| 2026.06.24 | ₩42,722 | ₩42,762 | ₩42,602 | ₩42,722 | 0.00% | 5.7천 |
|---|
| 2026.06.23 | ₩43,230 | ₩43,297 | ₩43,230 | ₩43,257 | +0.06% | 6.5천 |
|---|
| 2026.06.22 | ₩43,444 | ₩43,577 | ₩43,350 | ₩43,350 | -0.22% | 6.2천 |
|---|
| 2026.06.18 | ₩43,350 | ₩43,551 | ₩43,350 | ₩43,430 | +0.18% | 2.3만 |
|---|
| 2026.06.17 | ₩43,591 | ₩43,591 | ₩43,364 | ₩43,364 | -0.52% | 2.9천 |
|---|
| 2026.06.16 | ₩43,738 | ₩43,778 | ₩43,604 | ₩43,631 | -0.24% | 4.6천 |
|---|
| 2026.06.15 | ₩43,644 | ₩43,724 | ₩43,631 | ₩43,724 | +0.18% | 1.8천 |
|---|
| 2026.06.12 | ₩43,617 | ₩43,684 | ₩43,511 | ₩43,684 | +0.15% | 7.1천 |
|---|
| 2026.06.11 | ₩43,738 | ₩43,978 | ₩43,404 | ₩43,497 | -0.55% | 1.2만 |
|---|
| 2026.06.10 | ₩43,791 | ₩43,978 | ₩43,684 | ₩43,684 | -0.24% | 1.5만 |
|---|
| 2026.06.09 | ₩43,845 | ₩43,845 | ₩43,711 | ₩43,738 | -0.24% | 3천 |
|---|
| 2026.06.08 | ₩43,791 | ₩43,898 | ₩43,684 | ₩43,778 | -0.03% | 5.5천 |
|---|
| 2026.06.05 | ₩43,885 | ₩43,898 | ₩43,818 | ₩43,818 | -0.15% | 1.7천 |
|---|
| 2026.06.04 | ₩43,751 | ₩43,858 | ₩43,684 | ₩43,818 | +0.15% | 1.2천 |
|---|
| 2026.06.03 | ₩43,858 | ₩43,858 | ₩43,778 | ₩43,778 | -0.18% | 200 |
|---|
| 2026.06.02 | ₩43,871 | ₩43,871 | ₩43,805 | ₩43,805 | -0.15% | 1.1천 |
|---|
| 2026.06.01 | ₩44,045 | ₩44,099 | ₩43,871 | ₩43,871 | -0.39% | 1.9천 |
|---|
| 2026.05.29 | ₩43,724 | ₩43,818 | ₩43,698 | ₩43,818 | +0.21% | 2.8천 |
|---|
| 2026.05.28 | ₩43,858 | ₩43,858 | ₩43,711 | ₩43,764 | -0.21% | 4.5천 |
|---|
| 2026.05.27 | ₩43,885 | ₩43,898 | ₩43,871 | ₩43,871 | -0.03% | 1.1천 |
|---|
| 2026.05.26 | ₩43,778 | ₩43,871 | ₩43,778 | ₩43,871 | +0.21% | 300 |
|---|
| 2026.05.22 | ₩43,845 | ₩43,992 | ₩43,845 | ₩43,845 | 0.00% | 2.8천 |
|---|
| 2026.05.21 | ₩43,925 | ₩43,925 | ₩43,764 | ₩43,764 | -0.37% | 600 |
|---|
| 2026.05.20 | ₩44,139 | ₩44,139 | ₩43,858 | ₩43,858 | -0.64% | 3.5천 |
|---|
| 2026.05.19 | ₩44,045 | ₩44,165 | ₩43,978 | ₩44,072 | +0.06% | 6.6천 |
|---|
| 2026.05.18 | ₩43,978 | ₩43,992 | ₩43,885 | ₩43,952 | -0.06% | 2.3천 |
|---|
| 2026.05.15 | ₩43,845 | ₩43,925 | ₩43,845 | ₩43,925 | +0.18% | 800 |
|---|
| 2026.05.14 | ₩43,671 | ₩43,698 | ₩43,591 | ₩43,658 | -0.03% | 7.3천 |
|---|
| 2026.05.13 | ₩43,751 | ₩43,751 | ₩43,564 | ₩43,671 | -0.18% | 6.9천 |
|---|
| 2026.05.12 | ₩43,631 | ₩43,644 | ₩43,564 | ₩43,564 | -0.15% | 600 |
|---|
| 2026.05.11 | ₩43,497 | ₩43,564 | ₩43,497 | ₩43,564 | +0.15% | 1.3천 |
|---|
| 2026.05.08 | ₩43,511 | ₩43,511 | ₩43,457 | ₩43,511 | 0.00% | 1.1천 |
|---|
| 2026.05.07 | ₩43,270 | ₩43,457 | ₩43,270 | ₩43,457 | +0.43% | 2.8천 |
|---|
| 2026.05.06 | ₩43,444 | ₩43,511 | ₩43,257 | ₩43,297 | -0.34% | 6천 |
|---|
| 2026.05.05 | ₩43,511 | ₩43,511 | ₩43,444 | ₩43,497 | -0.03% | 5.4천 |
|---|
| 2026.05.04 | ₩43,537 | ₩43,591 | ₩43,537 | ₩43,591 | +0.12% | 600 |
|---|
| 2026.05.01 | ₩43,564 | ₩43,564 | ₩43,444 | ₩43,511 | -0.12% | 4.5천 |
|---|
| 2026.04.30 | ₩43,217 | ₩43,310 | ₩43,217 | ₩43,310 | +0.22% | 1천 |
|---|
| 2026.04.29 | ₩43,190 | ₩43,310 | ₩43,177 | ₩43,190 | 0.00% | 1.6천 |
|---|
| 2026.04.28 | ₩43,163 | ₩43,163 | ₩43,070 | ₩43,163 | 0.00% | 1.9천 |
|---|
| 2026.04.27 | ₩43,096 | ₩43,110 | ₩43,096 | ₩43,110 | +0.03% | 300 |
|---|
| 2026.04.24 | ₩43,177 | ₩43,230 | ₩43,056 | ₩43,110 | -0.15% | 3.3천 |
|---|
| 2026.04.23 | ₩43,043 | ₩43,190 | ₩42,856 | ₩43,110 | +0.16% | 2.2만 |
|---|
| 2026.04.22 | ₩43,003 | ₩43,110 | ₩43,003 | ₩43,043 | +0.09% | 2천 |
|---|
| 2026.04.21 | ₩42,816 | ₩42,949 | ₩42,816 | ₩42,949 | +0.31% | 2.1천 |
|---|
| 2026.04.20 | ₩42,883 | ₩42,896 | ₩42,816 | ₩42,816 | -0.16% | 2.1천 |
|---|
| 2026.04.17 | ₩42,816 | ₩42,909 | ₩42,762 | ₩42,869 | +0.12% | 1.6천 |
|---|
| 2026.04.16 | ₩43,070 | ₩43,070 | ₩43,030 | ₩43,030 | -0.09% | 1.1천 |
|---|
| 2026.04.15 | ₩43,043 | ₩43,083 | ₩43,016 | ₩43,070 | +0.06% | 1.6만 |
|---|
| 2026.04.14 | ₩42,829 | ₩42,963 | ₩42,829 | ₩42,963 | +0.31% | 1천 |
|---|
| 2026.04.13 | ₩42,963 | ₩42,963 | ₩42,949 | ₩42,963 | 0.00% | 2.2천 |
|---|
| 2026.04.10 | ₩42,923 | ₩43,003 | ₩42,923 | ₩43,003 | +0.19% | 1.5천 |
|---|
| 2026.04.09 | ₩42,749 | ₩42,762 | ₩42,575 | ₩42,762 | +0.03% | 2.5천 |
|---|
| 2026.04.08 | ₩42,816 | ₩42,816 | ₩42,722 | ₩42,722 | -0.22% | 4.6천 |
|---|
| 2026.04.07 | ₩42,896 | ₩42,896 | ₩42,736 | ₩42,789 | -0.25% | 9.9천 |
|---|
| 2026.04.06 | ₩42,909 | ₩42,909 | ₩42,629 | ₩42,829 | -0.19% | 3.7천 |
|---|
| 2026.04.02 | ₩42,776 | ₩42,909 | ₩42,655 | ₩42,789 | +0.03% | 5.9천 |
|---|
| 2026.04.01 | ₩42,482 | ₩42,575 | ₩42,482 | ₩42,562 | +0.19% | 3.8천 |
|---|
| 2026.03.31 | ₩42,455 | ₩42,455 | ₩42,442 | ₩42,442 | -0.03% | 3.8천 |
|---|
| 2026.03.30 | ₩42,495 | ₩42,495 | ₩42,415 | ₩42,415 | -0.19% | 1.2천 |
|---|
| 2026.03.27 | ₩42,629 | ₩42,629 | ₩42,468 | ₩42,522 | -0.25% | 2만 |
|---|
| 2026.03.26 | ₩42,655 | ₩42,749 | ₩42,575 | ₩42,602 | -0.13% | 7.1천 |
|---|
| 2026.03.25 | ₩42,442 | ₩42,615 | ₩42,428 | ₩42,589 | +0.35% | 2만 |
|---|
| 2026.03.24 | ₩42,989 | ₩42,989 | ₩42,762 | ₩42,762 | -0.53% | 2.5천 |
|---|
| 2026.03.23 | ₩42,749 | ₩42,923 | ₩42,749 | ₩42,883 | +0.31% | 5.1천 |
|---|
| 2026.03.20 | ₩42,949 | ₩43,257 | ₩42,883 | ₩42,883 | -0.16% | 4.1만 |
|---|
| 2026.03.19 | ₩42,976 | ₩43,043 | ₩42,883 | ₩42,963 | -0.03% | 5.3천 |
|---|
| 2026.03.18 | ₩43,177 | ₩43,177 | ₩43,136 | ₩43,177 | 0.00% | 1.7천 |
|---|
| 2026.03.17 | ₩42,936 | ₩42,989 | ₩42,923 | ₩42,989 | +0.12% | 1.9천 |
|---|
| 2026.03.16 | ₩42,869 | ₩42,896 | ₩42,869 | ₩42,883 | +0.03% | 1.4천 |
|---|
| 2026.03.13 | ₩42,949 | ₩42,963 | ₩42,936 | ₩42,963 | +0.03% | 1.5천 |
|---|
| 2026.03.12 | ₩43,043 | ₩43,056 | ₩42,949 | ₩42,989 | -0.12% | 6.4천 |
|---|
| 2026.03.11 | ₩42,976 | ₩43,043 | ₩42,936 | ₩42,976 | 0.00% | 1.2만 |
|---|
| 2026.03.10 | ₩42,736 | ₩42,789 | ₩42,695 | ₩42,709 | -0.06% | 3.4천 |
|---|
| 2026.03.09 | ₩42,682 | ₩42,682 | ₩42,442 | ₩42,669 | -0.03% | 7.7천 |
|---|
| 2026.03.06 | ₩42,923 | ₩42,923 | ₩42,749 | ₩42,762 | -0.37% | 3천 |
|---|
| 2026.03.05 | ₩42,749 | ₩42,869 | ₩42,749 | ₩42,776 | +0.06% | 2.2천 |
|---|
| 2026.03.04 | ₩42,682 | ₩42,789 | ₩42,655 | ₩42,655 | -0.06% | 3.6천 |
|---|
| 2026.03.03 | ₩42,749 | ₩42,762 | ₩42,749 | ₩42,762 | +0.03% | 3.1천 |
|---|
| 2026.03.02 | ₩42,642 | ₩42,722 | ₩42,629 | ₩42,682 | +0.09% | 4.5천 |
|---|
| 2026.02.27 | ₩42,642 | ₩42,642 | ₩42,455 | ₩42,482 | -0.38% | 1.4천 |
|---|
| 2026.02.26 | ₩42,789 | ₩42,789 | ₩42,655 | ₩42,749 | -0.09% | 1.2천 |
|---|
| 2026.02.25 | ₩42,709 | ₩42,736 | ₩42,589 | ₩42,736 | +0.06% | 1.5천 |
|---|
| 2026.02.24 | ₩42,655 | ₩42,655 | ₩42,642 | ₩42,642 | -0.03% | 2.3천 |
|---|
| 2026.02.23 | ₩42,816 | ₩42,829 | ₩42,575 | ₩42,682 | -0.31% | 1.5천 |
|---|
| 2026.02.20 | ₩42,883 | ₩42,923 | ₩42,883 | ₩42,923 | +0.09% | 1.8천 |
|---|
| 2026.02.19 | ₩42,816 | ₩42,883 | ₩42,749 | ₩42,856 | +0.09% | 9.9천 |
|---|
| 2026.02.18 | ₩42,856 | ₩43,083 | ₩42,829 | ₩42,829 | -0.06% | 9.3천 |
|---|
| 2026.02.17 | ₩42,816 | ₩42,856 | ₩42,762 | ₩42,776 | -0.09% | 7천 |
|---|
| 2026.02.13 | ₩43,043 | ₩43,043 | ₩42,856 | ₩42,963 | -0.19% | 3.1천 |
|---|
| 2026.02.12 | ₩43,203 | ₩43,203 | ₩42,989 | ₩42,989 | -0.49% | 2천 |
|---|
| 2026.02.11 | ₩43,110 | ₩43,150 | ₩43,110 | ₩43,150 | +0.09% | 200 |
|---|
| 2026.02.10 | ₩43,056 | ₩43,083 | ₩43,003 | ₩43,016 | -0.09% | 2.2천 |
|---|
| 2026.02.09 | ₩43,203 | ₩43,203 | ₩43,163 | ₩43,190 | -0.03% | 800 |
|---|
| 2026.02.06 | ₩43,150 | ₩43,150 | ₩43,123 | ₩43,150 | 0.00% | 800 |
|---|
| 2026.02.05 | ₩43,136 | ₩43,136 | ₩42,976 | ₩43,083 | -0.12% | 7.4천 |
|---|
| 2026.02.04 | ₩43,123 | ₩43,377 | ₩43,123 | ₩43,230 | +0.25% | 1.2만 |
|---|
| 2026.02.03 | ₩43,310 | ₩43,310 | ₩43,043 | ₩43,310 | 0.00% | 9.7천 |
|---|
| 2026.02.02 | ₩43,070 | ₩43,190 | ₩43,070 | ₩43,190 | +0.28% | 400 |
|---|
| 2026.01.30 | ₩43,136 | ₩43,177 | ₩43,096 | ₩43,150 | +0.03% | 6.2천 |
|---|
| 2026.01.29 | ₩43,270 | ₩43,297 | ₩43,177 | ₩43,217 | -0.12% | 3.8천 |
|---|
| 2026.01.28 | ₩43,364 | ₩43,404 | ₩43,337 | ₩43,404 | +0.09% | 1.2천 |
|---|
| 2026.01.27 | ₩43,070 | ₩43,310 | ₩43,070 | ₩43,310 | +0.56% | 1.3천 |
|---|
| 2026.01.26 | ₩43,096 | ₩43,163 | ₩43,096 | ₩43,163 | +0.16% | 3.1천 |
|---|
| 2026.01.23 | ₩43,163 | ₩43,190 | ₩43,163 | ₩43,190 | +0.06% | 2.7천 |
|---|
| 2026.01.22 | ₩43,297 | ₩43,337 | ₩43,177 | ₩43,177 | -0.28% | 4.3천 |
|---|
| 2026.01.21 | ₩43,243 | ₩43,323 | ₩43,177 | ₩43,323 | +0.19% | 1.6천 |
|---|
| 2026.01.20 | ₩43,110 | ₩43,283 | ₩43,110 | ₩43,217 | +0.25% | 3.2천 |
|---|
| 2026.01.16 | ₩43,150 | ₩43,163 | ₩43,123 | ₩43,150 | 0.00% | 500 |
|---|
| 2026.01.15 | ₩43,070 | ₩43,070 | ₩43,070 | ₩43,070 | 0.00% | 200 |
|---|
| 2026.01.14 | ₩43,123 | ₩43,123 | ₩42,949 | ₩43,003 | -0.28% | 3.5천 |
|---|
| 2026.01.13 | ₩43,110 | ₩43,136 | ₩43,110 | ₩43,136 | +0.06% | 800 |
|---|
| 2026.01.12 | ₩43,030 | ₩43,163 | ₩43,030 | ₩43,070 | +0.09% | 2.8천 |
|---|
| 2026.01.09 | ₩43,070 | ₩43,070 | ₩43,043 | ₩43,070 | 0.00% | 1.7천 |
|---|
| 2026.01.08 | ₩43,070 | ₩43,070 | ₩42,936 | ₩43,056 | -0.03% | 4.3천 |
|---|
| 2026.01.07 | ₩43,003 | ₩43,003 | ₩42,976 | ₩43,003 | 0.00% | 3.1천 |
|---|
| 2026.01.06 | ₩43,136 | ₩43,136 | ₩43,110 | ₩43,110 | -0.06% | 400 |
|---|
| 2026.01.05 | ₩43,016 | ₩43,083 | ₩42,923 | ₩43,083 | +0.16% | 1.4천 |
|---|
| 2026.01.02 | ₩43,150 | ₩43,150 | ₩43,136 | ₩43,136 | -0.03% | 600 |
|---|
| 2025.12.31 | ₩42,856 | ₩43,043 | ₩42,856 | ₩43,043 | +0.44% | 1.8천 |
|---|
| 2025.12.30 | ₩42,816 | ₩42,949 | ₩42,776 | ₩42,896 | +0.19% | 8.6천 |
|---|
| 2025.12.29 | ₩42,896 | ₩42,896 | ₩42,762 | ₩42,816 | -0.19% | 1.5천 |
|---|
| 2025.12.26 | ₩42,856 | ₩42,856 | ₩42,816 | ₩42,842 | -0.03% | 1.3천 |
|---|
| 2025.12.24 | ₩42,856 | ₩42,856 | ₩42,856 | ₩42,856 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩43,350 | ₩43,390 | ₩43,350 | ₩43,390 | +0.09% | 900 |
|---|
| 2025.12.22 | ₩43,323 | ₩43,377 | ₩43,230 | ₩43,297 | -0.06% | 2.9천 |
|---|
| 2025.12.19 | ₩43,364 | ₩43,404 | ₩43,350 | ₩43,364 | 0.00% | 1.7천 |
|---|
| 2025.12.18 | ₩43,297 | ₩43,390 | ₩43,163 | ₩43,390 | +0.22% | 6.9천 |
|---|
| 2025.12.17 | ₩43,404 | ₩43,430 | ₩43,364 | ₩43,364 | -0.09% | 1.2천 |
|---|
| 2025.12.16 | ₩43,417 | ₩43,444 | ₩43,390 | ₩43,390 | -0.06% | 1.4천 |
|---|
| 2025.12.15 | ₩43,404 | ₩43,497 | ₩43,404 | ₩43,497 | +0.22% | 1.2천 |
|---|
| 2025.12.12 | ₩43,551 | ₩43,551 | ₩43,537 | ₩43,551 | 0.00% | 1.5천 |
|---|
| 2025.12.11 | ₩43,470 | ₩43,470 | ₩43,404 | ₩43,404 | -0.15% | 300 |
|---|
| 2025.12.10 | ₩43,390 | ₩43,430 | ₩43,390 | ₩43,417 | +0.06% | 1.9천 |
|---|
| 2025.12.09 | ₩43,457 | ₩43,457 | ₩43,417 | ₩43,430 | -0.06% | 5.2천 |
|---|
| 2025.12.08 | ₩43,390 | ₩43,430 | ₩43,390 | ₩43,430 | +0.09% | 1.4천 |
|---|
| 2025.12.05 | ₩43,497 | ₩43,497 | ₩43,337 | ₩43,417 | -0.18% | 1.1천 |
|---|
| 2025.12.04 | ₩43,310 | ₩43,377 | ₩43,310 | ₩43,377 | +0.15% | 2천 |
|---|
| 2025.12.03 | ₩43,030 | ₩43,243 | ₩43,030 | ₩43,230 | +0.47% | 1.4천 |
|---|
| 2025.12.02 | ₩43,337 | ₩43,350 | ₩43,257 | ₩43,257 | -0.19% | 1.9천 |
|---|
| 2025.12.01 | ₩43,230 | ₩43,270 | ₩43,217 | ₩43,243 | +0.03% | 4.3천 |
|---|
| 2025.11.28 | ₩43,070 | ₩43,070 | ₩43,070 | ₩43,070 | 0.00% | 200 |
|---|
| 2025.11.26 | ₩43,163 | ₩43,203 | ₩43,110 | ₩43,136 | -0.06% | 900 |
|---|
| 2025.11.25 | ₩42,896 | ₩43,030 | ₩42,856 | ₩43,016 | +0.28% | 3.7천 |
|---|
| 2025.11.24 | ₩42,963 | ₩43,123 | ₩42,963 | ₩43,016 | +0.12% | 2천 |
|---|
| 2025.11.21 | ₩43,136 | ₩43,150 | ₩43,056 | ₩43,136 | 0.00% | 4.8천 |
|---|
| 2025.11.20 | ₩43,310 | ₩43,310 | ₩43,150 | ₩43,150 | -0.37% | 600 |
|---|
| 2025.11.19 | ₩43,310 | ₩43,323 | ₩43,310 | ₩43,323 | +0.03% | 500 |
|---|
| 2025.11.18 | ₩43,310 | ₩43,390 | ₩43,310 | ₩43,350 | +0.09% | 600 |
|---|
| 2025.11.17 | ₩43,470 | ₩43,470 | ₩43,430 | ₩43,430 | -0.09% | 400 |
|---|
| 2025.11.14 | ₩43,444 | ₩43,497 | ₩43,350 | ₩43,497 | +0.12% | 1.8만 |
|---|
| 2025.11.13 | ₩43,377 | ₩43,377 | ₩43,297 | ₩43,337 | -0.09% | 2.7천 |
|---|
| 2025.11.12 | ₩43,364 | ₩43,390 | ₩43,337 | ₩43,337 | -0.06% | 1.1천 |
|---|
| 2025.11.11 | ₩43,337 | ₩43,444 | ₩43,337 | ₩43,444 | +0.25% | 1.1천 |
|---|
| 2025.11.10 | ₩43,243 | ₩43,390 | ₩43,243 | ₩43,377 | +0.31% | 4.1천 |
|---|
| 2025.11.07 | ₩43,177 | ₩43,283 | ₩43,177 | ₩43,257 | +0.19% | 1.4천 |
|---|
| 2025.11.06 | ₩43,243 | ₩43,243 | ₩43,203 | ₩43,203 | -0.09% | 1.7천 |
|---|
| 2025.11.05 | ₩43,337 | ₩43,390 | ₩43,337 | ₩43,377 | +0.09% | 1.8천 |
|---|
| 2025.11.04 | ₩43,217 | ₩43,323 | ₩43,177 | ₩43,177 | -0.09% | 2.9천 |
|---|
| 2025.11.03 | ₩43,430 | ₩43,430 | ₩43,323 | ₩43,323 | -0.25% | 4.1천 |
|---|
| 2025.10.31 | ₩43,243 | ₩43,310 | ₩43,030 | ₩43,283 | +0.09% | 2.5만 |
|---|
| 2025.10.30 | ₩43,323 | ₩43,323 | ₩43,217 | ₩43,217 | -0.25% | 2.8천 |
|---|
| 2025.10.29 | ₩43,257 | ₩43,310 | ₩43,203 | ₩43,297 | +0.09% | 1.9천 |
|---|
| 2025.10.28 | ₩43,203 | ₩43,243 | ₩43,163 | ₩43,230 | +0.06% | 1.4천 |
|---|
| 2025.10.27 | ₩43,230 | ₩43,350 | ₩43,163 | ₩43,163 | -0.15% | 7.9천 |
|---|
| 2025.10.24 | ₩43,070 | ₩43,203 | ₩43,070 | ₩43,203 | +0.31% | 1.1천 |
|---|
| 2025.10.23 | ₩43,177 | ₩43,190 | ₩43,136 | ₩43,177 | 0.00% | 1.2천 |
|---|
| 2025.10.22 | ₩42,949 | ₩43,070 | ₩42,949 | ₩43,070 | +0.28% | 1.1천 |
|---|
| 2025.10.21 | ₩42,936 | ₩42,936 | ₩42,923 | ₩42,923 | -0.03% | 1천 |
|---|
| 2025.10.20 | ₩42,923 | ₩42,923 | ₩42,869 | ₩42,883 | -0.09% | 1.7천 |
|---|
| 2025.10.17 | ₩43,083 | ₩43,110 | ₩42,936 | ₩42,936 | -0.34% | 2.2천 |
|---|
| 2025.10.16 | ₩43,110 | ₩43,110 | ₩42,923 | ₩42,963 | -0.34% | 1.2만 |
|---|
| 2025.10.15 | ₩43,083 | ₩43,083 | ₩43,016 | ₩43,043 | -0.09% | 1.2천 |
|---|
| 2025.10.14 | ₩43,096 | ₩43,096 | ₩43,016 | ₩43,030 | -0.16% | 1.7천 |
|---|
| 2025.10.13 | ₩43,110 | ₩43,110 | ₩43,110 | ₩43,110 | 0.00% | 200 |
|---|
| 2025.10.10 | ₩43,230 | ₩43,230 | ₩43,110 | ₩43,150 | -0.19% | 1.7천 |
|---|