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 | ₩43,567 | ₩43,580 | ₩43,340 | ₩43,487 | -0.18% | 1.8만 |
| 2026.10.08 | ₩43,660 | ₩43,660 | ₩43,513 | ₩43,513 | -0.34% | 6.1천 |
| 2026.10.07 | ₩43,754 | ₩43,767 | ₩43,634 | ₩43,687 | -0.15% | 1.4천 |
| 2026.10.06 | ₩43,420 | ₩43,554 | ₩43,420 | ₩43,554 | +0.31% | 300 |
| 2026.10.05 | ₩43,687 | ₩43,687 | ₩43,554 | ₩43,554 | -0.31% | 1.5천 |
| 2026.10.02 | ₩43,580 | ₩43,620 | ₩43,527 | ₩43,620 | +0.09% | 2.8천 |
| 2026.10.01 | ₩43,687 | ₩43,687 | ₩43,554 | ₩43,554 | -0.31% | 1천 |
| 2026.09.30 | ₩43,714 | ₩43,727 | ₩43,687 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,687 |
| -0.06% |
| 2.2천 |
| 2026.09.29 | ₩43,540 | ₩43,767 | ₩43,540 | ₩43,594 | +0.12% | 4.8천 |
|---|
| 2026.09.28 | ₩43,580 | ₩43,580 | ₩43,460 | ₩43,513 | -0.15% | 1천 |
|---|
| 2026.09.25 | ₩43,447 | ₩43,460 | ₩43,207 | ₩43,407 | -0.09% | 4.9천 |
|---|
| 2026.09.24 | ₩43,233 | ₩43,260 | ₩43,233 | ₩43,233 | 0.00% | 2.1천 |
|---|
| 2026.09.23 | ₩43,340 | ₩43,340 | ₩43,260 | ₩43,287 | -0.12% | 900 |
|---|
| 2026.09.22 | ₩43,674 | ₩43,687 | ₩43,567 | ₩43,620 | -0.12% | 8천 |
|---|
| 2026.09.21 | ₩43,540 | ₩43,767 | ₩43,527 | ₩43,767 | +0.52% | 7.9천 |
|---|
| 2026.09.18 | ₩43,527 | ₩43,620 | ₩43,447 | ₩43,580 | +0.12% | 6.5천 |
|---|
| 2026.09.17 | ₩43,407 | ₩43,527 | ₩43,300 | ₩43,500 | +0.22% | 7.6천 |
|---|
| 2026.09.16 | ₩44,021 | ₩44,114 | ₩43,767 | ₩43,767 | -0.58% | 2.4천 |
|---|
| 2026.09.15 | ₩43,954 | ₩44,061 | ₩43,941 | ₩44,047 | +0.21% | 4.1천 |
|---|
| 2026.09.14 | ₩43,914 | ₩44,074 | ₩43,914 | ₩43,927 | +0.03% | 6.2천 |
|---|
| 2026.09.11 | ₩43,967 | ₩44,087 | ₩43,874 | ₩43,887 | -0.18% | 9.4천 |
|---|
| 2026.09.10 | ₩44,034 | ₩44,168 | ₩44,034 | ₩44,154 | +0.27% | 1.1만 |
|---|
| 2026.09.09 | ₩43,981 | ₩43,981 | ₩43,981 | ₩43,981 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩43,941 | ₩43,941 | ₩43,927 | ₩43,927 | -0.03% | 1.1천 |
|---|
| 2026.09.04 | ₩43,807 | ₩43,887 | ₩43,807 | ₩43,887 | +0.18% | 400 |
|---|
| 2026.09.03 | ₩43,901 | ₩43,914 | ₩43,901 | ₩43,914 | +0.03% | 200 |
|---|
| 2026.09.02 | ₩43,874 | ₩43,967 | ₩43,874 | ₩43,967 | +0.21% | 900 |
|---|
| 2026.09.01 | ₩43,594 | ₩43,914 | ₩43,567 | ₩43,861 | +0.61% | 1.5만 |
|---|
| 2026.08.31 | ₩43,634 | ₩44,101 | ₩43,634 | ₩43,647 | +0.03% | 1.3만 |
|---|
| 2026.08.28 | ₩43,727 | ₩43,727 | ₩43,620 | ₩43,620 | -0.24% | 2.3천 |
|---|
| 2026.08.27 | ₩43,754 | ₩43,754 | ₩43,754 | ₩43,754 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩43,620 | ₩43,700 | ₩43,620 | ₩43,700 | +0.18% | 1.9천 |
|---|
| 2026.08.25 | ₩43,634 | ₩43,634 | ₩43,580 | ₩43,580 | -0.12% | 3.4천 |
|---|
| 2026.08.24 | ₩43,660 | ₩43,700 | ₩43,634 | ₩43,674 | +0.03% | 8.2천 |
|---|
| 2026.08.21 | ₩43,807 | ₩43,847 | ₩43,700 | ₩43,700 | -0.24% | 8.5천 |
|---|
| 2026.08.20 | ₩43,647 | ₩43,941 | ₩43,647 | ₩43,941 | +0.67% | 4천 |
|---|
| 2026.08.19 | ₩43,727 | ₩43,727 | ₩43,634 | ₩43,634 | -0.21% | 800 |
|---|
| 2026.08.18 | ₩43,594 | ₩43,700 | ₩43,594 | ₩43,700 | +0.24% | 1천 |
|---|
| 2026.08.17 | ₩43,620 | ₩43,620 | ₩43,620 | ₩43,620 | 0.00% | 300 |
|---|
| 2026.08.14 | ₩43,660 | ₩43,714 | ₩43,660 | ₩43,714 | +0.12% | 500 |
|---|
| 2026.08.13 | ₩43,540 | ₩43,607 | ₩43,540 | ₩43,607 | +0.15% | 200 |
|---|
| 2026.08.12 | ₩43,594 | ₩43,687 | ₩43,594 | ₩43,687 | +0.21% | 400 |
|---|
| 2026.08.11 | ₩43,594 | ₩43,620 | ₩43,594 | ₩43,620 | +0.06% | 900 |
|---|
| 2026.08.10 | ₩43,660 | ₩43,660 | ₩43,660 | ₩43,660 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩43,554 | ₩43,554 | ₩43,540 | ₩43,540 | -0.03% | 3.1천 |
|---|
| 2026.08.06 | ₩43,487 | ₩43,554 | ₩43,487 | ₩43,554 | +0.15% | 2.7천 |
|---|
| 2026.08.05 | ₩43,513 | ₩43,527 | ₩43,513 | ₩43,527 | +0.03% | 300 |
|---|
| 2026.08.04 | ₩43,594 | ₩43,594 | ₩43,580 | ₩43,580 | -0.03% | 700 |
|---|
| 2026.08.03 | ₩43,740 | ₩43,767 | ₩43,687 | ₩43,687 | -0.12% | 1.3천 |
|---|
| 2026.07.31 | ₩43,700 | ₩43,727 | ₩43,700 | ₩43,727 | +0.06% | 400 |
|---|
| 2026.07.30 | ₩43,634 | ₩43,634 | ₩43,513 | ₩43,527 | -0.24% | 400 |
|---|
| 2026.07.29 | ₩43,367 | ₩43,527 | ₩43,327 | ₩43,527 | +0.37% | 1.6만 |
|---|
| 2026.07.28 | ₩43,086 | ₩43,113 | ₩43,086 | ₩43,113 | +0.06% | 600 |
|---|
| 2026.07.27 | ₩43,233 | ₩43,313 | ₩43,113 | ₩43,126 | -0.25% | 8.3천 |
|---|
| 2026.07.24 | ₩43,340 | ₩43,380 | ₩43,313 | ₩43,353 | +0.03% | 3.6천 |
|---|
| 2026.07.23 | ₩43,393 | ₩43,393 | ₩43,393 | ₩43,393 | 0.00% | 200 |
|---|
| 2026.07.22 | ₩43,500 | ₩43,500 | ₩43,447 | ₩43,487 | -0.03% | 1.2천 |
|---|
| 2026.07.21 | ₩43,367 | ₩43,367 | ₩43,367 | ₩43,367 | 0.00% | 200 |
|---|
| 2026.07.20 | ₩43,300 | ₩43,313 | ₩43,220 | ₩43,273 | -0.06% | 5.8천 |
|---|
| 2026.07.17 | ₩43,126 | ₩43,193 | ₩43,086 | ₩43,193 | +0.15% | 6.5천 |
|---|
| 2026.07.16 | ₩43,207 | ₩43,220 | ₩43,060 | ₩43,060 | -0.34% | 2.6천 |
|---|
| 2026.07.15 | ₩43,180 | ₩43,247 | ₩43,140 | ₩43,140 | -0.09% | 6.4천 |
|---|
| 2026.07.14 | ₩43,207 | ₩43,340 | ₩43,207 | ₩43,340 | +0.31% | 5.9천 |
|---|
| 2026.07.13 | ₩43,247 | ₩43,287 | ₩43,126 | ₩43,287 | +0.09% | 5.2천 |
|---|
| 2026.07.10 | ₩43,247 | ₩43,247 | ₩43,247 | ₩43,247 | 0.00% | 300 |
|---|
| 2026.07.09 | ₩43,153 | ₩43,207 | ₩43,153 | ₩43,207 | +0.12% | 700 |
|---|
| 2026.07.08 | ₩43,247 | ₩43,247 | ₩43,153 | ₩43,180 | -0.15% | 6.4천 |
|---|
| 2026.07.07 | ₩43,166 | ₩43,260 | ₩43,060 | ₩43,260 | +0.22% | 3.7천 |
|---|
| 2026.07.06 | ₩43,140 | ₩43,140 | ₩43,113 | ₩43,113 | -0.06% | 200 |
|---|
| 2026.07.02 | ₩43,033 | ₩43,100 | ₩42,913 | ₩43,100 | +0.16% | 6천 |
|---|
| 2026.07.01 | ₩43,086 | ₩43,086 | ₩42,980 | ₩42,980 | -0.25% | 2.9천 |
|---|
| 2026.06.30 | ₩43,060 | ₩43,180 | ₩42,926 | ₩42,940 | -0.28% | 8.2천 |
|---|
| 2026.06.29 | ₩42,913 | ₩42,940 | ₩42,913 | ₩42,940 | +0.06% | 700 |
|---|
| 2026.06.26 | ₩42,806 | ₩42,846 | ₩42,806 | ₩42,846 | +0.09% | 600 |
|---|
| 2026.06.25 | ₩42,713 | ₩42,793 | ₩42,606 | ₩42,793 | +0.19% | 6천 |
|---|
| 2026.06.24 | ₩42,673 | ₩42,713 | ₩42,552 | ₩42,673 | 0.00% | 5.7천 |
|---|
| 2026.06.23 | ₩43,180 | ₩43,247 | ₩43,180 | ₩43,207 | +0.06% | 6.5천 |
|---|
| 2026.06.22 | ₩43,393 | ₩43,527 | ₩43,300 | ₩43,300 | -0.22% | 6.2천 |
|---|
| 2026.06.18 | ₩43,300 | ₩43,500 | ₩43,300 | ₩43,380 | +0.18% | 2.3만 |
|---|
| 2026.06.17 | ₩43,540 | ₩43,540 | ₩43,313 | ₩43,313 | -0.52% | 2.9천 |
|---|
| 2026.06.16 | ₩43,687 | ₩43,727 | ₩43,554 | ₩43,580 | -0.24% | 4.6천 |
|---|
| 2026.06.15 | ₩43,594 | ₩43,674 | ₩43,580 | ₩43,674 | +0.18% | 1.8천 |
|---|
| 2026.06.12 | ₩43,567 | ₩43,634 | ₩43,460 | ₩43,634 | +0.15% | 7.1천 |
|---|
| 2026.06.11 | ₩43,687 | ₩43,927 | ₩43,353 | ₩43,447 | -0.55% | 1.2만 |
|---|
| 2026.06.10 | ₩43,740 | ₩43,927 | ₩43,634 | ₩43,634 | -0.24% | 1.5만 |
|---|
| 2026.06.09 | ₩43,794 | ₩43,794 | ₩43,660 | ₩43,687 | -0.24% | 3천 |
|---|
| 2026.06.08 | ₩43,740 | ₩43,847 | ₩43,634 | ₩43,727 | -0.03% | 5.5천 |
|---|
| 2026.06.05 | ₩43,834 | ₩43,847 | ₩43,767 | ₩43,767 | -0.15% | 1.7천 |
|---|
| 2026.06.04 | ₩43,700 | ₩43,807 | ₩43,634 | ₩43,767 | +0.15% | 1.2천 |
|---|
| 2026.06.03 | ₩43,807 | ₩43,807 | ₩43,727 | ₩43,727 | -0.18% | 200 |
|---|
| 2026.06.02 | ₩43,821 | ₩43,821 | ₩43,754 | ₩43,754 | -0.15% | 1.1천 |
|---|
| 2026.06.01 | ₩43,994 | ₩44,047 | ₩43,821 | ₩43,821 | -0.39% | 1.9천 |
|---|
| 2026.05.29 | ₩43,674 | ₩43,767 | ₩43,647 | ₩43,767 | +0.21% | 2.8천 |
|---|
| 2026.05.28 | ₩43,807 | ₩43,807 | ₩43,660 | ₩43,714 | -0.21% | 4.5천 |
|---|
| 2026.05.27 | ₩43,834 | ₩43,847 | ₩43,821 | ₩43,821 | -0.03% | 1.1천 |
|---|
| 2026.05.26 | ₩43,727 | ₩43,821 | ₩43,727 | ₩43,821 | +0.21% | 300 |
|---|
| 2026.05.22 | ₩43,794 | ₩43,941 | ₩43,794 | ₩43,794 | 0.00% | 2.8천 |
|---|
| 2026.05.21 | ₩43,874 | ₩43,874 | ₩43,714 | ₩43,714 | -0.37% | 600 |
|---|
| 2026.05.20 | ₩44,087 | ₩44,087 | ₩43,807 | ₩43,807 | -0.64% | 3.5천 |
|---|
| 2026.05.19 | ₩43,994 | ₩44,114 | ₩43,927 | ₩44,021 | +0.06% | 6.6천 |
|---|
| 2026.05.18 | ₩43,927 | ₩43,941 | ₩43,834 | ₩43,901 | -0.06% | 2.3천 |
|---|
| 2026.05.15 | ₩43,794 | ₩43,874 | ₩43,794 | ₩43,874 | +0.18% | 800 |
|---|
| 2026.05.14 | ₩43,620 | ₩43,647 | ₩43,540 | ₩43,607 | -0.03% | 7.3천 |
|---|
| 2026.05.13 | ₩43,700 | ₩43,700 | ₩43,513 | ₩43,620 | -0.18% | 6.9천 |
|---|
| 2026.05.12 | ₩43,580 | ₩43,594 | ₩43,513 | ₩43,513 | -0.15% | 600 |
|---|
| 2026.05.11 | ₩43,447 | ₩43,513 | ₩43,447 | ₩43,513 | +0.15% | 1.3천 |
|---|
| 2026.05.08 | ₩43,460 | ₩43,460 | ₩43,407 | ₩43,460 | 0.00% | 1.1천 |
|---|
| 2026.05.07 | ₩43,220 | ₩43,407 | ₩43,220 | ₩43,407 | +0.43% | 2.8천 |
|---|
| 2026.05.06 | ₩43,393 | ₩43,460 | ₩43,207 | ₩43,247 | -0.34% | 6천 |
|---|
| 2026.05.05 | ₩43,460 | ₩43,460 | ₩43,393 | ₩43,447 | -0.03% | 5.4천 |
|---|
| 2026.05.04 | ₩43,487 | ₩43,540 | ₩43,487 | ₩43,540 | +0.12% | 600 |
|---|
| 2026.05.01 | ₩43,513 | ₩43,513 | ₩43,393 | ₩43,460 | -0.12% | 4.5천 |
|---|
| 2026.04.30 | ₩43,166 | ₩43,260 | ₩43,166 | ₩43,260 | +0.22% | 1천 |
|---|
| 2026.04.29 | ₩43,140 | ₩43,260 | ₩43,126 | ₩43,140 | 0.00% | 1.6천 |
|---|
| 2026.04.28 | ₩43,113 | ₩43,113 | ₩43,020 | ₩43,113 | 0.00% | 1.9천 |
|---|
| 2026.04.27 | ₩43,046 | ₩43,060 | ₩43,046 | ₩43,060 | +0.03% | 300 |
|---|
| 2026.04.24 | ₩43,126 | ₩43,180 | ₩43,006 | ₩43,060 | -0.15% | 3.3천 |
|---|
| 2026.04.23 | ₩42,993 | ₩43,140 | ₩42,806 | ₩43,060 | +0.16% | 2.2만 |
|---|
| 2026.04.22 | ₩42,953 | ₩43,060 | ₩42,953 | ₩42,993 | +0.09% | 2천 |
|---|
| 2026.04.21 | ₩42,766 | ₩42,900 | ₩42,766 | ₩42,900 | +0.31% | 2.1천 |
|---|
| 2026.04.20 | ₩42,833 | ₩42,846 | ₩42,766 | ₩42,766 | -0.16% | 2.1천 |
|---|
| 2026.04.17 | ₩42,766 | ₩42,859 | ₩42,713 | ₩42,819 | +0.12% | 1.6천 |
|---|
| 2026.04.16 | ₩43,020 | ₩43,020 | ₩42,980 | ₩42,980 | -0.09% | 1.1천 |
|---|
| 2026.04.15 | ₩42,993 | ₩43,033 | ₩42,966 | ₩43,020 | +0.06% | 1.6만 |
|---|
| 2026.04.14 | ₩42,779 | ₩42,913 | ₩42,779 | ₩42,913 | +0.31% | 1천 |
|---|
| 2026.04.13 | ₩42,913 | ₩42,913 | ₩42,900 | ₩42,913 | 0.00% | 2.2천 |
|---|
| 2026.04.10 | ₩42,873 | ₩42,953 | ₩42,873 | ₩42,953 | +0.19% | 1.5천 |
|---|
| 2026.04.09 | ₩42,699 | ₩42,713 | ₩42,526 | ₩42,713 | +0.03% | 2.5천 |
|---|
| 2026.04.08 | ₩42,766 | ₩42,766 | ₩42,673 | ₩42,673 | -0.22% | 4.6천 |
|---|
| 2026.04.07 | ₩42,846 | ₩42,846 | ₩42,686 | ₩42,739 | -0.25% | 9.9천 |
|---|
| 2026.04.06 | ₩42,859 | ₩42,859 | ₩42,579 | ₩42,779 | -0.19% | 3.7천 |
|---|
| 2026.04.02 | ₩42,726 | ₩42,859 | ₩42,606 | ₩42,739 | +0.03% | 5.9천 |
|---|
| 2026.04.01 | ₩42,432 | ₩42,526 | ₩42,432 | ₩42,512 | +0.19% | 3.8천 |
|---|
| 2026.03.31 | ₩42,406 | ₩42,406 | ₩42,392 | ₩42,392 | -0.03% | 3.8천 |
|---|
| 2026.03.30 | ₩42,446 | ₩42,446 | ₩42,366 | ₩42,366 | -0.19% | 1.2천 |
|---|
| 2026.03.27 | ₩42,579 | ₩42,579 | ₩42,419 | ₩42,472 | -0.25% | 2만 |
|---|
| 2026.03.26 | ₩42,606 | ₩42,699 | ₩42,526 | ₩42,552 | -0.13% | 7.1천 |
|---|
| 2026.03.25 | ₩42,392 | ₩42,566 | ₩42,379 | ₩42,539 | +0.35% | 2만 |
|---|
| 2026.03.24 | ₩42,940 | ₩42,940 | ₩42,713 | ₩42,713 | -0.53% | 2.5천 |
|---|
| 2026.03.23 | ₩42,699 | ₩42,873 | ₩42,699 | ₩42,833 | +0.31% | 5.1천 |
|---|
| 2026.03.20 | ₩42,900 | ₩43,207 | ₩42,833 | ₩42,833 | -0.16% | 4.1만 |
|---|
| 2026.03.19 | ₩42,926 | ₩42,993 | ₩42,833 | ₩42,913 | -0.03% | 5.3천 |
|---|
| 2026.03.18 | ₩43,126 | ₩43,126 | ₩43,086 | ₩43,126 | 0.00% | 1.7천 |
|---|
| 2026.03.17 | ₩42,886 | ₩42,940 | ₩42,873 | ₩42,940 | +0.12% | 1.9천 |
|---|
| 2026.03.16 | ₩42,819 | ₩42,846 | ₩42,819 | ₩42,833 | +0.03% | 1.4천 |
|---|
| 2026.03.13 | ₩42,900 | ₩42,913 | ₩42,886 | ₩42,913 | +0.03% | 1.5천 |
|---|
| 2026.03.12 | ₩42,993 | ₩43,006 | ₩42,900 | ₩42,940 | -0.12% | 6.4천 |
|---|
| 2026.03.11 | ₩42,926 | ₩42,993 | ₩42,886 | ₩42,926 | 0.00% | 1.2만 |
|---|
| 2026.03.10 | ₩42,686 | ₩42,739 | ₩42,646 | ₩42,659 | -0.06% | 3.4천 |
|---|
| 2026.03.09 | ₩42,633 | ₩42,633 | ₩42,392 | ₩42,619 | -0.03% | 7.7천 |
|---|
| 2026.03.06 | ₩42,873 | ₩42,873 | ₩42,699 | ₩42,713 | -0.37% | 3천 |
|---|
| 2026.03.05 | ₩42,699 | ₩42,819 | ₩42,699 | ₩42,726 | +0.06% | 2.2천 |
|---|
| 2026.03.04 | ₩42,633 | ₩42,739 | ₩42,606 | ₩42,606 | -0.06% | 3.6천 |
|---|
| 2026.03.03 | ₩42,699 | ₩42,713 | ₩42,699 | ₩42,713 | +0.03% | 3.1천 |
|---|
| 2026.03.02 | ₩42,593 | ₩42,673 | ₩42,579 | ₩42,633 | +0.09% | 4.5천 |
|---|
| 2026.02.27 | ₩42,593 | ₩42,593 | ₩42,406 | ₩42,432 | -0.38% | 1.4천 |
|---|
| 2026.02.26 | ₩42,739 | ₩42,739 | ₩42,606 | ₩42,699 | -0.09% | 1.2천 |
|---|
| 2026.02.25 | ₩42,659 | ₩42,686 | ₩42,539 | ₩42,686 | +0.06% | 1.5천 |
|---|
| 2026.02.24 | ₩42,606 | ₩42,606 | ₩42,593 | ₩42,593 | -0.03% | 2.3천 |
|---|
| 2026.02.23 | ₩42,766 | ₩42,779 | ₩42,526 | ₩42,633 | -0.31% | 1.5천 |
|---|
| 2026.02.20 | ₩42,833 | ₩42,873 | ₩42,833 | ₩42,873 | +0.09% | 1.8천 |
|---|
| 2026.02.19 | ₩42,766 | ₩42,833 | ₩42,699 | ₩42,806 | +0.09% | 9.9천 |
|---|
| 2026.02.18 | ₩42,806 | ₩43,033 | ₩42,779 | ₩42,779 | -0.06% | 9.3천 |
|---|
| 2026.02.17 | ₩42,766 | ₩42,806 | ₩42,713 | ₩42,726 | -0.09% | 7천 |
|---|
| 2026.02.13 | ₩42,993 | ₩42,993 | ₩42,806 | ₩42,913 | -0.19% | 3.1천 |
|---|
| 2026.02.12 | ₩43,153 | ₩43,153 | ₩42,940 | ₩42,940 | -0.49% | 2천 |
|---|
| 2026.02.11 | ₩43,060 | ₩43,100 | ₩43,060 | ₩43,100 | +0.09% | 200 |
|---|
| 2026.02.10 | ₩43,006 | ₩43,033 | ₩42,953 | ₩42,966 | -0.09% | 2.2천 |
|---|
| 2026.02.09 | ₩43,153 | ₩43,153 | ₩43,113 | ₩43,140 | -0.03% | 800 |
|---|
| 2026.02.06 | ₩43,100 | ₩43,100 | ₩43,073 | ₩43,100 | 0.00% | 800 |
|---|
| 2026.02.05 | ₩43,086 | ₩43,086 | ₩42,926 | ₩43,033 | -0.12% | 7.4천 |
|---|
| 2026.02.04 | ₩43,073 | ₩43,327 | ₩43,073 | ₩43,180 | +0.25% | 1.2만 |
|---|
| 2026.02.03 | ₩43,260 | ₩43,260 | ₩42,993 | ₩43,260 | 0.00% | 9.7천 |
|---|
| 2026.02.02 | ₩43,020 | ₩43,140 | ₩43,020 | ₩43,140 | +0.28% | 400 |
|---|
| 2026.01.30 | ₩43,086 | ₩43,126 | ₩43,046 | ₩43,100 | +0.03% | 6.2천 |
|---|
| 2026.01.29 | ₩43,220 | ₩43,247 | ₩43,126 | ₩43,166 | -0.12% | 3.8천 |
|---|
| 2026.01.28 | ₩43,313 | ₩43,353 | ₩43,287 | ₩43,353 | +0.09% | 1.2천 |
|---|
| 2026.01.27 | ₩43,020 | ₩43,260 | ₩43,020 | ₩43,260 | +0.56% | 1.3천 |
|---|
| 2026.01.26 | ₩43,046 | ₩43,113 | ₩43,046 | ₩43,113 | +0.16% | 3.1천 |
|---|
| 2026.01.23 | ₩43,113 | ₩43,140 | ₩43,113 | ₩43,140 | +0.06% | 2.7천 |
|---|
| 2026.01.22 | ₩43,247 | ₩43,287 | ₩43,126 | ₩43,126 | -0.28% | 4.3천 |
|---|
| 2026.01.21 | ₩43,193 | ₩43,273 | ₩43,126 | ₩43,273 | +0.19% | 1.6천 |
|---|
| 2026.01.20 | ₩43,060 | ₩43,233 | ₩43,060 | ₩43,166 | +0.25% | 3.2천 |
|---|
| 2026.01.16 | ₩43,100 | ₩43,113 | ₩43,073 | ₩43,100 | 0.00% | 500 |
|---|
| 2026.01.15 | ₩43,020 | ₩43,020 | ₩43,020 | ₩43,020 | 0.00% | 200 |
|---|
| 2026.01.14 | ₩43,073 | ₩43,073 | ₩42,900 | ₩42,953 | -0.28% | 3.5천 |
|---|
| 2026.01.13 | ₩43,060 | ₩43,086 | ₩43,060 | ₩43,086 | +0.06% | 800 |
|---|
| 2026.01.12 | ₩42,980 | ₩43,113 | ₩42,980 | ₩43,020 | +0.09% | 2.8천 |
|---|
| 2026.01.09 | ₩43,020 | ₩43,020 | ₩42,993 | ₩43,020 | 0.00% | 1.7천 |
|---|
| 2026.01.08 | ₩43,020 | ₩43,020 | ₩42,886 | ₩43,006 | -0.03% | 4.3천 |
|---|
| 2026.01.07 | ₩42,953 | ₩42,953 | ₩42,926 | ₩42,953 | 0.00% | 3.1천 |
|---|
| 2026.01.06 | ₩43,086 | ₩43,086 | ₩43,060 | ₩43,060 | -0.06% | 400 |
|---|
| 2026.01.05 | ₩42,966 | ₩43,033 | ₩42,873 | ₩43,033 | +0.16% | 1.4천 |
|---|
| 2026.01.02 | ₩43,100 | ₩43,100 | ₩43,086 | ₩43,086 | -0.03% | 600 |
|---|
| 2025.12.31 | ₩42,806 | ₩42,993 | ₩42,806 | ₩42,993 | +0.44% | 1.8천 |
|---|
| 2025.12.30 | ₩42,766 | ₩42,900 | ₩42,726 | ₩42,846 | +0.19% | 8.6천 |
|---|
| 2025.12.29 | ₩42,846 | ₩42,846 | ₩42,713 | ₩42,766 | -0.19% | 1.5천 |
|---|
| 2025.12.26 | ₩42,806 | ₩42,806 | ₩42,766 | ₩42,793 | -0.03% | 1.3천 |
|---|
| 2025.12.24 | ₩42,806 | ₩42,806 | ₩42,806 | ₩42,806 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩43,300 | ₩43,340 | ₩43,300 | ₩43,340 | +0.09% | 900 |
|---|
| 2025.12.22 | ₩43,273 | ₩43,327 | ₩43,180 | ₩43,247 | -0.06% | 2.9천 |
|---|
| 2025.12.19 | ₩43,313 | ₩43,353 | ₩43,300 | ₩43,313 | 0.00% | 1.7천 |
|---|
| 2025.12.18 | ₩43,247 | ₩43,340 | ₩43,113 | ₩43,340 | +0.22% | 6.9천 |
|---|
| 2025.12.17 | ₩43,353 | ₩43,380 | ₩43,313 | ₩43,313 | -0.09% | 1.2천 |
|---|
| 2025.12.16 | ₩43,367 | ₩43,393 | ₩43,340 | ₩43,340 | -0.06% | 1.4천 |
|---|
| 2025.12.15 | ₩43,353 | ₩43,447 | ₩43,353 | ₩43,447 | +0.22% | 1.2천 |
|---|
| 2025.12.12 | ₩43,500 | ₩43,500 | ₩43,487 | ₩43,500 | 0.00% | 1.5천 |
|---|
| 2025.12.11 | ₩43,420 | ₩43,420 | ₩43,353 | ₩43,353 | -0.15% | 300 |
|---|
| 2025.12.10 | ₩43,340 | ₩43,380 | ₩43,340 | ₩43,367 | +0.06% | 1.9천 |
|---|
| 2025.12.09 | ₩43,407 | ₩43,407 | ₩43,367 | ₩43,380 | -0.06% | 5.2천 |
|---|
| 2025.12.08 | ₩43,340 | ₩43,380 | ₩43,340 | ₩43,380 | +0.09% | 1.4천 |
|---|
| 2025.12.05 | ₩43,447 | ₩43,447 | ₩43,287 | ₩43,367 | -0.18% | 1.1천 |
|---|
| 2025.12.04 | ₩43,260 | ₩43,327 | ₩43,260 | ₩43,327 | +0.15% | 2천 |
|---|
| 2025.12.03 | ₩42,980 | ₩43,193 | ₩42,980 | ₩43,180 | +0.47% | 1.4천 |
|---|
| 2025.12.02 | ₩43,287 | ₩43,300 | ₩43,207 | ₩43,207 | -0.19% | 1.9천 |
|---|
| 2025.12.01 | ₩43,180 | ₩43,220 | ₩43,166 | ₩43,193 | +0.03% | 4.3천 |
|---|
| 2025.11.28 | ₩43,020 | ₩43,020 | ₩43,020 | ₩43,020 | 0.00% | 200 |
|---|
| 2025.11.26 | ₩43,113 | ₩43,153 | ₩43,060 | ₩43,086 | -0.06% | 900 |
|---|
| 2025.11.25 | ₩42,846 | ₩42,980 | ₩42,806 | ₩42,966 | +0.28% | 3.7천 |
|---|
| 2025.11.24 | ₩42,913 | ₩43,073 | ₩42,913 | ₩42,966 | +0.12% | 2천 |
|---|
| 2025.11.21 | ₩43,086 | ₩43,100 | ₩43,006 | ₩43,086 | 0.00% | 4.8천 |
|---|
| 2025.11.20 | ₩43,260 | ₩43,260 | ₩43,100 | ₩43,100 | -0.37% | 600 |
|---|
| 2025.11.19 | ₩43,260 | ₩43,273 | ₩43,260 | ₩43,273 | +0.03% | 500 |
|---|
| 2025.11.18 | ₩43,260 | ₩43,340 | ₩43,260 | ₩43,300 | +0.09% | 600 |
|---|
| 2025.11.17 | ₩43,420 | ₩43,420 | ₩43,380 | ₩43,380 | -0.09% | 400 |
|---|
| 2025.11.14 | ₩43,393 | ₩43,447 | ₩43,300 | ₩43,447 | +0.12% | 1.8만 |
|---|
| 2025.11.13 | ₩43,327 | ₩43,327 | ₩43,247 | ₩43,287 | -0.09% | 2.7천 |
|---|
| 2025.11.12 | ₩43,313 | ₩43,340 | ₩43,287 | ₩43,287 | -0.06% | 1.1천 |
|---|
| 2025.11.11 | ₩43,287 | ₩43,393 | ₩43,287 | ₩43,393 | +0.25% | 1.1천 |
|---|
| 2025.11.10 | ₩43,193 | ₩43,340 | ₩43,193 | ₩43,327 | +0.31% | 4.1천 |
|---|
| 2025.11.07 | ₩43,126 | ₩43,233 | ₩43,126 | ₩43,207 | +0.19% | 1.4천 |
|---|
| 2025.11.06 | ₩43,193 | ₩43,193 | ₩43,153 | ₩43,153 | -0.09% | 1.7천 |
|---|
| 2025.11.05 | ₩43,287 | ₩43,340 | ₩43,287 | ₩43,327 | +0.09% | 1.8천 |
|---|
| 2025.11.04 | ₩43,166 | ₩43,273 | ₩43,126 | ₩43,126 | -0.09% | 2.9천 |
|---|
| 2025.11.03 | ₩43,380 | ₩43,380 | ₩43,273 | ₩43,273 | -0.25% | 4.1천 |
|---|
| 2025.10.31 | ₩43,193 | ₩43,260 | ₩42,980 | ₩43,233 | +0.09% | 2.5만 |
|---|
| 2025.10.30 | ₩43,273 | ₩43,273 | ₩43,166 | ₩43,166 | -0.25% | 2.8천 |
|---|
| 2025.10.29 | ₩43,207 | ₩43,260 | ₩43,153 | ₩43,247 | +0.09% | 1.9천 |
|---|
| 2025.10.28 | ₩43,153 | ₩43,193 | ₩43,113 | ₩43,180 | +0.06% | 1.4천 |
|---|
| 2025.10.27 | ₩43,180 | ₩43,300 | ₩43,113 | ₩43,113 | -0.15% | 7.9천 |
|---|
| 2025.10.24 | ₩43,020 | ₩43,153 | ₩43,020 | ₩43,153 | +0.31% | 1.1천 |
|---|
| 2025.10.23 | ₩43,126 | ₩43,140 | ₩43,086 | ₩43,126 | 0.00% | 1.2천 |
|---|
| 2025.10.22 | ₩42,900 | ₩43,020 | ₩42,900 | ₩43,020 | +0.28% | 1.1천 |
|---|
| 2025.10.21 | ₩42,886 | ₩42,886 | ₩42,873 | ₩42,873 | -0.03% | 1천 |
|---|
| 2025.10.20 | ₩42,873 | ₩42,873 | ₩42,819 | ₩42,833 | -0.09% | 1.7천 |
|---|
| 2025.10.17 | ₩43,033 | ₩43,060 | ₩42,886 | ₩42,886 | -0.34% | 2.2천 |
|---|
| 2025.10.16 | ₩43,060 | ₩43,060 | ₩42,873 | ₩42,913 | -0.34% | 1.2만 |
|---|
| 2025.10.15 | ₩43,033 | ₩43,033 | ₩42,966 | ₩42,993 | -0.09% | 1.2천 |
|---|
| 2025.10.14 | ₩43,046 | ₩43,046 | ₩42,966 | ₩42,980 | -0.16% | 1.7천 |
|---|
| 2025.10.13 | ₩43,060 | ₩43,060 | ₩43,060 | ₩43,060 | 0.00% | 200 |
|---|
| 2025.10.10 | ₩43,180 | ₩43,180 | ₩43,060 | ₩43,100 | -0.19% | 1.7천 |
|---|