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 | ₩43,587 | ₩43,600 | ₩43,360 | ₩43,507 | -0.18% | 1.8만 |
| 2026.10.08 | ₩43,680 | ₩43,680 | ₩43,533 | ₩43,533 | -0.34% | 6.1천 |
| 2026.10.07 | ₩43,774 | ₩43,787 | ₩43,654 | ₩43,707 | -0.15% | 1.4천 |
| 2026.10.06 | ₩43,440 | ₩43,573 | ₩43,440 | ₩43,573 | +0.31% | 300 |
| 2026.10.05 | ₩43,707 | ₩43,707 | ₩43,573 | ₩43,573 | -0.31% | 1.5천 |
| 2026.10.02 | ₩43,600 | ₩43,640 | ₩43,547 | ₩43,640 | +0.09% | 2.8천 |
| 2026.10.01 | ₩43,707 | ₩43,707 | ₩43,573 | ₩43,573 | -0.31% | 1천 |
| 2026.09.30 | ₩43,734 | ₩43,747 | ₩43,707 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,707 |
| -0.06% |
| 2.2천 |
| 2026.09.29 | ₩43,560 | ₩43,787 | ₩43,560 | ₩43,614 | +0.12% | 4.8천 |
|---|
| 2026.09.28 | ₩43,600 | ₩43,600 | ₩43,480 | ₩43,533 | -0.15% | 1천 |
|---|
| 2026.09.25 | ₩43,467 | ₩43,480 | ₩43,226 | ₩43,427 | -0.09% | 4.9천 |
|---|
| 2026.09.24 | ₩43,253 | ₩43,280 | ₩43,253 | ₩43,253 | 0.00% | 2.1천 |
|---|
| 2026.09.23 | ₩43,360 | ₩43,360 | ₩43,280 | ₩43,306 | -0.12% | 900 |
|---|
| 2026.09.22 | ₩43,694 | ₩43,707 | ₩43,587 | ₩43,640 | -0.12% | 8천 |
|---|
| 2026.09.21 | ₩43,560 | ₩43,787 | ₩43,547 | ₩43,787 | +0.52% | 7.9천 |
|---|
| 2026.09.18 | ₩43,547 | ₩43,640 | ₩43,467 | ₩43,600 | +0.12% | 6.5천 |
|---|
| 2026.09.17 | ₩43,427 | ₩43,547 | ₩43,320 | ₩43,520 | +0.22% | 7.6천 |
|---|
| 2026.09.16 | ₩44,041 | ₩44,134 | ₩43,787 | ₩43,787 | -0.58% | 2.4천 |
|---|
| 2026.09.15 | ₩43,974 | ₩44,081 | ₩43,961 | ₩44,068 | +0.21% | 4.1천 |
|---|
| 2026.09.14 | ₩43,934 | ₩44,094 | ₩43,934 | ₩43,947 | +0.03% | 6.2천 |
|---|
| 2026.09.11 | ₩43,987 | ₩44,108 | ₩43,894 | ₩43,907 | -0.18% | 9.4천 |
|---|
| 2026.09.10 | ₩44,054 | ₩44,188 | ₩44,054 | ₩44,174 | +0.27% | 1.1만 |
|---|
| 2026.09.09 | ₩44,001 | ₩44,001 | ₩44,001 | ₩44,001 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩43,961 | ₩43,961 | ₩43,947 | ₩43,947 | -0.03% | 1.1천 |
|---|
| 2026.09.04 | ₩43,827 | ₩43,907 | ₩43,827 | ₩43,907 | +0.18% | 400 |
|---|
| 2026.09.03 | ₩43,921 | ₩43,934 | ₩43,921 | ₩43,934 | +0.03% | 200 |
|---|
| 2026.09.02 | ₩43,894 | ₩43,987 | ₩43,894 | ₩43,987 | +0.21% | 900 |
|---|
| 2026.09.01 | ₩43,614 | ₩43,934 | ₩43,587 | ₩43,881 | +0.61% | 1.5만 |
|---|
| 2026.08.31 | ₩43,654 | ₩44,121 | ₩43,654 | ₩43,667 | +0.03% | 1.3만 |
|---|
| 2026.08.28 | ₩43,747 | ₩43,747 | ₩43,640 | ₩43,640 | -0.24% | 2.3천 |
|---|
| 2026.08.27 | ₩43,774 | ₩43,774 | ₩43,774 | ₩43,774 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩43,640 | ₩43,720 | ₩43,640 | ₩43,720 | +0.18% | 1.9천 |
|---|
| 2026.08.25 | ₩43,654 | ₩43,654 | ₩43,600 | ₩43,600 | -0.12% | 3.4천 |
|---|
| 2026.08.24 | ₩43,680 | ₩43,720 | ₩43,654 | ₩43,694 | +0.03% | 8.2천 |
|---|
| 2026.08.21 | ₩43,827 | ₩43,867 | ₩43,720 | ₩43,720 | -0.24% | 8.5천 |
|---|
| 2026.08.20 | ₩43,667 | ₩43,961 | ₩43,667 | ₩43,961 | +0.67% | 4천 |
|---|
| 2026.08.19 | ₩43,747 | ₩43,747 | ₩43,654 | ₩43,654 | -0.21% | 800 |
|---|
| 2026.08.18 | ₩43,614 | ₩43,720 | ₩43,614 | ₩43,720 | +0.24% | 1천 |
|---|
| 2026.08.17 | ₩43,640 | ₩43,640 | ₩43,640 | ₩43,640 | 0.00% | 300 |
|---|
| 2026.08.14 | ₩43,680 | ₩43,734 | ₩43,680 | ₩43,734 | +0.12% | 500 |
|---|
| 2026.08.13 | ₩43,560 | ₩43,627 | ₩43,560 | ₩43,627 | +0.15% | 200 |
|---|
| 2026.08.12 | ₩43,614 | ₩43,707 | ₩43,614 | ₩43,707 | +0.21% | 400 |
|---|
| 2026.08.11 | ₩43,614 | ₩43,640 | ₩43,614 | ₩43,640 | +0.06% | 900 |
|---|
| 2026.08.10 | ₩43,680 | ₩43,680 | ₩43,680 | ₩43,680 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩43,573 | ₩43,573 | ₩43,560 | ₩43,560 | -0.03% | 3.1천 |
|---|
| 2026.08.06 | ₩43,507 | ₩43,573 | ₩43,507 | ₩43,573 | +0.15% | 2.7천 |
|---|
| 2026.08.05 | ₩43,533 | ₩43,547 | ₩43,533 | ₩43,547 | +0.03% | 300 |
|---|
| 2026.08.04 | ₩43,614 | ₩43,614 | ₩43,600 | ₩43,600 | -0.03% | 700 |
|---|
| 2026.08.03 | ₩43,760 | ₩43,787 | ₩43,707 | ₩43,707 | -0.12% | 1.3천 |
|---|
| 2026.07.31 | ₩43,720 | ₩43,747 | ₩43,720 | ₩43,747 | +0.06% | 400 |
|---|
| 2026.07.30 | ₩43,654 | ₩43,654 | ₩43,533 | ₩43,547 | -0.24% | 400 |
|---|
| 2026.07.29 | ₩43,386 | ₩43,547 | ₩43,346 | ₩43,547 | +0.37% | 1.6만 |
|---|
| 2026.07.28 | ₩43,106 | ₩43,133 | ₩43,106 | ₩43,133 | +0.06% | 600 |
|---|
| 2026.07.27 | ₩43,253 | ₩43,333 | ₩43,133 | ₩43,146 | -0.25% | 8.3천 |
|---|
| 2026.07.24 | ₩43,360 | ₩43,400 | ₩43,333 | ₩43,373 | +0.03% | 3.6천 |
|---|
| 2026.07.23 | ₩43,413 | ₩43,413 | ₩43,413 | ₩43,413 | 0.00% | 200 |
|---|
| 2026.07.22 | ₩43,520 | ₩43,520 | ₩43,467 | ₩43,507 | -0.03% | 1.2천 |
|---|
| 2026.07.21 | ₩43,386 | ₩43,386 | ₩43,386 | ₩43,386 | 0.00% | 200 |
|---|
| 2026.07.20 | ₩43,320 | ₩43,333 | ₩43,240 | ₩43,293 | -0.06% | 5.8천 |
|---|
| 2026.07.17 | ₩43,146 | ₩43,213 | ₩43,106 | ₩43,213 | +0.15% | 6.5천 |
|---|
| 2026.07.16 | ₩43,226 | ₩43,240 | ₩43,079 | ₩43,079 | -0.34% | 2.6천 |
|---|
| 2026.07.15 | ₩43,200 | ₩43,266 | ₩43,159 | ₩43,159 | -0.09% | 6.4천 |
|---|
| 2026.07.14 | ₩43,226 | ₩43,360 | ₩43,226 | ₩43,360 | +0.31% | 5.9천 |
|---|
| 2026.07.13 | ₩43,266 | ₩43,306 | ₩43,146 | ₩43,306 | +0.09% | 5.2천 |
|---|
| 2026.07.10 | ₩43,266 | ₩43,266 | ₩43,266 | ₩43,266 | 0.00% | 300 |
|---|
| 2026.07.09 | ₩43,173 | ₩43,226 | ₩43,173 | ₩43,226 | +0.12% | 700 |
|---|
| 2026.07.08 | ₩43,266 | ₩43,266 | ₩43,173 | ₩43,200 | -0.15% | 6.4천 |
|---|
| 2026.07.07 | ₩43,186 | ₩43,280 | ₩43,079 | ₩43,280 | +0.22% | 3.7천 |
|---|
| 2026.07.06 | ₩43,159 | ₩43,159 | ₩43,133 | ₩43,133 | -0.06% | 200 |
|---|
| 2026.07.02 | ₩43,053 | ₩43,119 | ₩42,932 | ₩43,119 | +0.16% | 6천 |
|---|
| 2026.07.01 | ₩43,106 | ₩43,106 | ₩42,999 | ₩42,999 | -0.25% | 2.9천 |
|---|
| 2026.06.30 | ₩43,079 | ₩43,200 | ₩42,946 | ₩42,959 | -0.28% | 8.2천 |
|---|
| 2026.06.29 | ₩42,932 | ₩42,959 | ₩42,932 | ₩42,959 | +0.06% | 700 |
|---|
| 2026.06.26 | ₩42,826 | ₩42,866 | ₩42,826 | ₩42,866 | +0.09% | 600 |
|---|
| 2026.06.25 | ₩42,732 | ₩42,812 | ₩42,625 | ₩42,812 | +0.19% | 6천 |
|---|
| 2026.06.24 | ₩42,692 | ₩42,732 | ₩42,572 | ₩42,692 | 0.00% | 5.7천 |
|---|
| 2026.06.23 | ₩43,200 | ₩43,266 | ₩43,200 | ₩43,226 | +0.06% | 6.5천 |
|---|
| 2026.06.22 | ₩43,413 | ₩43,547 | ₩43,320 | ₩43,320 | -0.22% | 6.2천 |
|---|
| 2026.06.18 | ₩43,320 | ₩43,520 | ₩43,320 | ₩43,400 | +0.18% | 2.3만 |
|---|
| 2026.06.17 | ₩43,560 | ₩43,560 | ₩43,333 | ₩43,333 | -0.52% | 2.9천 |
|---|
| 2026.06.16 | ₩43,707 | ₩43,747 | ₩43,573 | ₩43,600 | -0.24% | 4.6천 |
|---|
| 2026.06.15 | ₩43,614 | ₩43,694 | ₩43,600 | ₩43,694 | +0.18% | 1.8천 |
|---|
| 2026.06.12 | ₩43,587 | ₩43,654 | ₩43,480 | ₩43,654 | +0.15% | 7.1천 |
|---|
| 2026.06.11 | ₩43,707 | ₩43,947 | ₩43,373 | ₩43,467 | -0.55% | 1.2만 |
|---|
| 2026.06.10 | ₩43,760 | ₩43,947 | ₩43,654 | ₩43,654 | -0.24% | 1.5만 |
|---|
| 2026.06.09 | ₩43,814 | ₩43,814 | ₩43,680 | ₩43,707 | -0.24% | 3천 |
|---|
| 2026.06.08 | ₩43,760 | ₩43,867 | ₩43,654 | ₩43,747 | -0.03% | 5.5천 |
|---|
| 2026.06.05 | ₩43,854 | ₩43,867 | ₩43,787 | ₩43,787 | -0.15% | 1.7천 |
|---|
| 2026.06.04 | ₩43,720 | ₩43,827 | ₩43,654 | ₩43,787 | +0.15% | 1.2천 |
|---|
| 2026.06.03 | ₩43,827 | ₩43,827 | ₩43,747 | ₩43,747 | -0.18% | 200 |
|---|
| 2026.06.02 | ₩43,841 | ₩43,841 | ₩43,774 | ₩43,774 | -0.15% | 1.1천 |
|---|
| 2026.06.01 | ₩44,014 | ₩44,068 | ₩43,841 | ₩43,841 | -0.39% | 1.9천 |
|---|
| 2026.05.29 | ₩43,694 | ₩43,787 | ₩43,667 | ₩43,787 | +0.21% | 2.8천 |
|---|
| 2026.05.28 | ₩43,827 | ₩43,827 | ₩43,680 | ₩43,734 | -0.21% | 4.5천 |
|---|
| 2026.05.27 | ₩43,854 | ₩43,867 | ₩43,841 | ₩43,841 | -0.03% | 1.1천 |
|---|
| 2026.05.26 | ₩43,747 | ₩43,841 | ₩43,747 | ₩43,841 | +0.21% | 300 |
|---|
| 2026.05.22 | ₩43,814 | ₩43,961 | ₩43,814 | ₩43,814 | 0.00% | 2.8천 |
|---|
| 2026.05.21 | ₩43,894 | ₩43,894 | ₩43,734 | ₩43,734 | -0.37% | 600 |
|---|
| 2026.05.20 | ₩44,108 | ₩44,108 | ₩43,827 | ₩43,827 | -0.64% | 3.5천 |
|---|
| 2026.05.19 | ₩44,014 | ₩44,134 | ₩43,947 | ₩44,041 | +0.06% | 6.6천 |
|---|
| 2026.05.18 | ₩43,947 | ₩43,961 | ₩43,854 | ₩43,921 | -0.06% | 2.3천 |
|---|
| 2026.05.15 | ₩43,814 | ₩43,894 | ₩43,814 | ₩43,894 | +0.18% | 800 |
|---|
| 2026.05.14 | ₩43,640 | ₩43,667 | ₩43,560 | ₩43,627 | -0.03% | 7.3천 |
|---|
| 2026.05.13 | ₩43,720 | ₩43,720 | ₩43,533 | ₩43,640 | -0.18% | 6.9천 |
|---|
| 2026.05.12 | ₩43,600 | ₩43,614 | ₩43,533 | ₩43,533 | -0.15% | 600 |
|---|
| 2026.05.11 | ₩43,467 | ₩43,533 | ₩43,467 | ₩43,533 | +0.15% | 1.3천 |
|---|
| 2026.05.08 | ₩43,480 | ₩43,480 | ₩43,427 | ₩43,480 | 0.00% | 1.1천 |
|---|
| 2026.05.07 | ₩43,240 | ₩43,427 | ₩43,240 | ₩43,427 | +0.43% | 2.8천 |
|---|
| 2026.05.06 | ₩43,413 | ₩43,480 | ₩43,226 | ₩43,266 | -0.34% | 6천 |
|---|
| 2026.05.05 | ₩43,480 | ₩43,480 | ₩43,413 | ₩43,467 | -0.03% | 5.4천 |
|---|
| 2026.05.04 | ₩43,507 | ₩43,560 | ₩43,507 | ₩43,560 | +0.12% | 600 |
|---|
| 2026.05.01 | ₩43,533 | ₩43,533 | ₩43,413 | ₩43,480 | -0.12% | 4.5천 |
|---|
| 2026.04.30 | ₩43,186 | ₩43,280 | ₩43,186 | ₩43,280 | +0.22% | 1천 |
|---|
| 2026.04.29 | ₩43,159 | ₩43,280 | ₩43,146 | ₩43,159 | 0.00% | 1.6천 |
|---|
| 2026.04.28 | ₩43,133 | ₩43,133 | ₩43,039 | ₩43,133 | 0.00% | 1.9천 |
|---|
| 2026.04.27 | ₩43,066 | ₩43,079 | ₩43,066 | ₩43,079 | +0.03% | 300 |
|---|
| 2026.04.24 | ₩43,146 | ₩43,200 | ₩43,026 | ₩43,079 | -0.15% | 3.3천 |
|---|
| 2026.04.23 | ₩43,013 | ₩43,159 | ₩42,826 | ₩43,079 | +0.16% | 2.2만 |
|---|
| 2026.04.22 | ₩42,973 | ₩43,079 | ₩42,973 | ₩43,013 | +0.09% | 2천 |
|---|
| 2026.04.21 | ₩42,786 | ₩42,919 | ₩42,786 | ₩42,919 | +0.31% | 2.1천 |
|---|
| 2026.04.20 | ₩42,852 | ₩42,866 | ₩42,786 | ₩42,786 | -0.16% | 2.1천 |
|---|
| 2026.04.17 | ₩42,786 | ₩42,879 | ₩42,732 | ₩42,839 | +0.12% | 1.6천 |
|---|
| 2026.04.16 | ₩43,039 | ₩43,039 | ₩42,999 | ₩42,999 | -0.09% | 1.1천 |
|---|
| 2026.04.15 | ₩43,013 | ₩43,053 | ₩42,986 | ₩43,039 | +0.06% | 1.6만 |
|---|
| 2026.04.14 | ₩42,799 | ₩42,932 | ₩42,799 | ₩42,932 | +0.31% | 1천 |
|---|
| 2026.04.13 | ₩42,932 | ₩42,932 | ₩42,919 | ₩42,932 | 0.00% | 2.2천 |
|---|
| 2026.04.10 | ₩42,892 | ₩42,973 | ₩42,892 | ₩42,973 | +0.19% | 1.5천 |
|---|
| 2026.04.09 | ₩42,719 | ₩42,732 | ₩42,545 | ₩42,732 | +0.03% | 2.5천 |
|---|
| 2026.04.08 | ₩42,786 | ₩42,786 | ₩42,692 | ₩42,692 | -0.22% | 4.6천 |
|---|
| 2026.04.07 | ₩42,866 | ₩42,866 | ₩42,705 | ₩42,759 | -0.25% | 9.9천 |
|---|
| 2026.04.06 | ₩42,879 | ₩42,879 | ₩42,599 | ₩42,799 | -0.19% | 3.7천 |
|---|
| 2026.04.02 | ₩42,746 | ₩42,879 | ₩42,625 | ₩42,759 | +0.03% | 5.9천 |
|---|
| 2026.04.01 | ₩42,452 | ₩42,545 | ₩42,452 | ₩42,532 | +0.19% | 3.8천 |
|---|
| 2026.03.31 | ₩42,425 | ₩42,425 | ₩42,412 | ₩42,412 | -0.03% | 3.8천 |
|---|
| 2026.03.30 | ₩42,465 | ₩42,465 | ₩42,385 | ₩42,385 | -0.19% | 1.2천 |
|---|
| 2026.03.27 | ₩42,599 | ₩42,599 | ₩42,438 | ₩42,492 | -0.25% | 2만 |
|---|
| 2026.03.26 | ₩42,625 | ₩42,719 | ₩42,545 | ₩42,572 | -0.13% | 7.1천 |
|---|
| 2026.03.25 | ₩42,412 | ₩42,585 | ₩42,398 | ₩42,559 | +0.35% | 2만 |
|---|
| 2026.03.24 | ₩42,959 | ₩42,959 | ₩42,732 | ₩42,732 | -0.53% | 2.5천 |
|---|
| 2026.03.23 | ₩42,719 | ₩42,892 | ₩42,719 | ₩42,852 | +0.31% | 5.1천 |
|---|
| 2026.03.20 | ₩42,919 | ₩43,226 | ₩42,852 | ₩42,852 | -0.16% | 4.1만 |
|---|
| 2026.03.19 | ₩42,946 | ₩43,013 | ₩42,852 | ₩42,932 | -0.03% | 5.3천 |
|---|
| 2026.03.18 | ₩43,146 | ₩43,146 | ₩43,106 | ₩43,146 | 0.00% | 1.7천 |
|---|
| 2026.03.17 | ₩42,906 | ₩42,959 | ₩42,892 | ₩42,959 | +0.12% | 1.9천 |
|---|
| 2026.03.16 | ₩42,839 | ₩42,866 | ₩42,839 | ₩42,852 | +0.03% | 1.4천 |
|---|
| 2026.03.13 | ₩42,919 | ₩42,932 | ₩42,906 | ₩42,932 | +0.03% | 1.5천 |
|---|
| 2026.03.12 | ₩43,013 | ₩43,026 | ₩42,919 | ₩42,959 | -0.12% | 6.4천 |
|---|
| 2026.03.11 | ₩42,946 | ₩43,013 | ₩42,906 | ₩42,946 | 0.00% | 1.2만 |
|---|
| 2026.03.10 | ₩42,705 | ₩42,759 | ₩42,665 | ₩42,679 | -0.06% | 3.4천 |
|---|
| 2026.03.09 | ₩42,652 | ₩42,652 | ₩42,412 | ₩42,639 | -0.03% | 7.7천 |
|---|
| 2026.03.06 | ₩42,892 | ₩42,892 | ₩42,719 | ₩42,732 | -0.37% | 3천 |
|---|
| 2026.03.05 | ₩42,719 | ₩42,839 | ₩42,719 | ₩42,746 | +0.06% | 2.2천 |
|---|
| 2026.03.04 | ₩42,652 | ₩42,759 | ₩42,625 | ₩42,625 | -0.06% | 3.6천 |
|---|
| 2026.03.03 | ₩42,719 | ₩42,732 | ₩42,719 | ₩42,732 | +0.03% | 3.1천 |
|---|
| 2026.03.02 | ₩42,612 | ₩42,692 | ₩42,599 | ₩42,652 | +0.09% | 4.5천 |
|---|
| 2026.02.27 | ₩42,612 | ₩42,612 | ₩42,425 | ₩42,452 | -0.38% | 1.4천 |
|---|
| 2026.02.26 | ₩42,759 | ₩42,759 | ₩42,625 | ₩42,719 | -0.09% | 1.2천 |
|---|
| 2026.02.25 | ₩42,679 | ₩42,705 | ₩42,559 | ₩42,705 | +0.06% | 1.5천 |
|---|
| 2026.02.24 | ₩42,625 | ₩42,625 | ₩42,612 | ₩42,612 | -0.03% | 2.3천 |
|---|
| 2026.02.23 | ₩42,786 | ₩42,799 | ₩42,545 | ₩42,652 | -0.31% | 1.5천 |
|---|
| 2026.02.20 | ₩42,852 | ₩42,892 | ₩42,852 | ₩42,892 | +0.09% | 1.8천 |
|---|
| 2026.02.19 | ₩42,786 | ₩42,852 | ₩42,719 | ₩42,826 | +0.09% | 9.9천 |
|---|
| 2026.02.18 | ₩42,826 | ₩43,053 | ₩42,799 | ₩42,799 | -0.06% | 9.3천 |
|---|
| 2026.02.17 | ₩42,786 | ₩42,826 | ₩42,732 | ₩42,746 | -0.09% | 7천 |
|---|
| 2026.02.13 | ₩43,013 | ₩43,013 | ₩42,826 | ₩42,932 | -0.19% | 3.1천 |
|---|
| 2026.02.12 | ₩43,173 | ₩43,173 | ₩42,959 | ₩42,959 | -0.49% | 2천 |
|---|
| 2026.02.11 | ₩43,079 | ₩43,119 | ₩43,079 | ₩43,119 | +0.09% | 200 |
|---|
| 2026.02.10 | ₩43,026 | ₩43,053 | ₩42,973 | ₩42,986 | -0.09% | 2.2천 |
|---|
| 2026.02.09 | ₩43,173 | ₩43,173 | ₩43,133 | ₩43,159 | -0.03% | 800 |
|---|
| 2026.02.06 | ₩43,119 | ₩43,119 | ₩43,093 | ₩43,119 | 0.00% | 800 |
|---|
| 2026.02.05 | ₩43,106 | ₩43,106 | ₩42,946 | ₩43,053 | -0.12% | 7.4천 |
|---|
| 2026.02.04 | ₩43,093 | ₩43,346 | ₩43,093 | ₩43,200 | +0.25% | 1.2만 |
|---|
| 2026.02.03 | ₩43,280 | ₩43,280 | ₩43,013 | ₩43,280 | 0.00% | 9.7천 |
|---|
| 2026.02.02 | ₩43,039 | ₩43,159 | ₩43,039 | ₩43,159 | +0.28% | 400 |
|---|
| 2026.01.30 | ₩43,106 | ₩43,146 | ₩43,066 | ₩43,119 | +0.03% | 6.2천 |
|---|
| 2026.01.29 | ₩43,240 | ₩43,266 | ₩43,146 | ₩43,186 | -0.12% | 3.8천 |
|---|
| 2026.01.28 | ₩43,333 | ₩43,373 | ₩43,306 | ₩43,373 | +0.09% | 1.2천 |
|---|
| 2026.01.27 | ₩43,039 | ₩43,280 | ₩43,039 | ₩43,280 | +0.56% | 1.3천 |
|---|
| 2026.01.26 | ₩43,066 | ₩43,133 | ₩43,066 | ₩43,133 | +0.16% | 3.1천 |
|---|
| 2026.01.23 | ₩43,133 | ₩43,159 | ₩43,133 | ₩43,159 | +0.06% | 2.7천 |
|---|
| 2026.01.22 | ₩43,266 | ₩43,306 | ₩43,146 | ₩43,146 | -0.28% | 4.3천 |
|---|
| 2026.01.21 | ₩43,213 | ₩43,293 | ₩43,146 | ₩43,293 | +0.19% | 1.6천 |
|---|
| 2026.01.20 | ₩43,079 | ₩43,253 | ₩43,079 | ₩43,186 | +0.25% | 3.2천 |
|---|
| 2026.01.16 | ₩43,119 | ₩43,133 | ₩43,093 | ₩43,119 | 0.00% | 500 |
|---|
| 2026.01.15 | ₩43,039 | ₩43,039 | ₩43,039 | ₩43,039 | 0.00% | 200 |
|---|
| 2026.01.14 | ₩43,093 | ₩43,093 | ₩42,919 | ₩42,973 | -0.28% | 3.5천 |
|---|
| 2026.01.13 | ₩43,079 | ₩43,106 | ₩43,079 | ₩43,106 | +0.06% | 800 |
|---|
| 2026.01.12 | ₩42,999 | ₩43,133 | ₩42,999 | ₩43,039 | +0.09% | 2.8천 |
|---|
| 2026.01.09 | ₩43,039 | ₩43,039 | ₩43,013 | ₩43,039 | 0.00% | 1.7천 |
|---|
| 2026.01.08 | ₩43,039 | ₩43,039 | ₩42,906 | ₩43,026 | -0.03% | 4.3천 |
|---|
| 2026.01.07 | ₩42,973 | ₩42,973 | ₩42,946 | ₩42,973 | 0.00% | 3.1천 |
|---|
| 2026.01.06 | ₩43,106 | ₩43,106 | ₩43,079 | ₩43,079 | -0.06% | 400 |
|---|
| 2026.01.05 | ₩42,986 | ₩43,053 | ₩42,892 | ₩43,053 | +0.16% | 1.4천 |
|---|
| 2026.01.02 | ₩43,119 | ₩43,119 | ₩43,106 | ₩43,106 | -0.03% | 600 |
|---|
| 2025.12.31 | ₩42,826 | ₩43,013 | ₩42,826 | ₩43,013 | +0.44% | 1.8천 |
|---|
| 2025.12.30 | ₩42,786 | ₩42,919 | ₩42,746 | ₩42,866 | +0.19% | 8.6천 |
|---|
| 2025.12.29 | ₩42,866 | ₩42,866 | ₩42,732 | ₩42,786 | -0.19% | 1.5천 |
|---|
| 2025.12.26 | ₩42,826 | ₩42,826 | ₩42,786 | ₩42,812 | -0.03% | 1.3천 |
|---|
| 2025.12.24 | ₩42,826 | ₩42,826 | ₩42,826 | ₩42,826 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩43,320 | ₩43,360 | ₩43,320 | ₩43,360 | +0.09% | 900 |
|---|
| 2025.12.22 | ₩43,293 | ₩43,346 | ₩43,200 | ₩43,266 | -0.06% | 2.9천 |
|---|
| 2025.12.19 | ₩43,333 | ₩43,373 | ₩43,320 | ₩43,333 | 0.00% | 1.7천 |
|---|
| 2025.12.18 | ₩43,266 | ₩43,360 | ₩43,133 | ₩43,360 | +0.22% | 6.9천 |
|---|
| 2025.12.17 | ₩43,373 | ₩43,400 | ₩43,333 | ₩43,333 | -0.09% | 1.2천 |
|---|
| 2025.12.16 | ₩43,386 | ₩43,413 | ₩43,360 | ₩43,360 | -0.06% | 1.4천 |
|---|
| 2025.12.15 | ₩43,373 | ₩43,467 | ₩43,373 | ₩43,467 | +0.22% | 1.2천 |
|---|
| 2025.12.12 | ₩43,520 | ₩43,520 | ₩43,507 | ₩43,520 | 0.00% | 1.5천 |
|---|
| 2025.12.11 | ₩43,440 | ₩43,440 | ₩43,373 | ₩43,373 | -0.15% | 300 |
|---|
| 2025.12.10 | ₩43,360 | ₩43,400 | ₩43,360 | ₩43,386 | +0.06% | 1.9천 |
|---|
| 2025.12.09 | ₩43,427 | ₩43,427 | ₩43,386 | ₩43,400 | -0.06% | 5.2천 |
|---|
| 2025.12.08 | ₩43,360 | ₩43,400 | ₩43,360 | ₩43,400 | +0.09% | 1.4천 |
|---|
| 2025.12.05 | ₩43,467 | ₩43,467 | ₩43,306 | ₩43,386 | -0.18% | 1.1천 |
|---|
| 2025.12.04 | ₩43,280 | ₩43,346 | ₩43,280 | ₩43,346 | +0.15% | 2천 |
|---|
| 2025.12.03 | ₩42,999 | ₩43,213 | ₩42,999 | ₩43,200 | +0.47% | 1.4천 |
|---|
| 2025.12.02 | ₩43,306 | ₩43,320 | ₩43,226 | ₩43,226 | -0.19% | 1.9천 |
|---|
| 2025.12.01 | ₩43,200 | ₩43,240 | ₩43,186 | ₩43,213 | +0.03% | 4.3천 |
|---|
| 2025.11.28 | ₩43,039 | ₩43,039 | ₩43,039 | ₩43,039 | 0.00% | 200 |
|---|
| 2025.11.26 | ₩43,133 | ₩43,173 | ₩43,079 | ₩43,106 | -0.06% | 900 |
|---|
| 2025.11.25 | ₩42,866 | ₩42,999 | ₩42,826 | ₩42,986 | +0.28% | 3.7천 |
|---|
| 2025.11.24 | ₩42,932 | ₩43,093 | ₩42,932 | ₩42,986 | +0.12% | 2천 |
|---|
| 2025.11.21 | ₩43,106 | ₩43,119 | ₩43,026 | ₩43,106 | 0.00% | 4.8천 |
|---|
| 2025.11.20 | ₩43,280 | ₩43,280 | ₩43,119 | ₩43,119 | -0.37% | 600 |
|---|
| 2025.11.19 | ₩43,280 | ₩43,293 | ₩43,280 | ₩43,293 | +0.03% | 500 |
|---|
| 2025.11.18 | ₩43,280 | ₩43,360 | ₩43,280 | ₩43,320 | +0.09% | 600 |
|---|
| 2025.11.17 | ₩43,440 | ₩43,440 | ₩43,400 | ₩43,400 | -0.09% | 400 |
|---|
| 2025.11.14 | ₩43,413 | ₩43,467 | ₩43,320 | ₩43,467 | +0.12% | 1.8만 |
|---|
| 2025.11.13 | ₩43,346 | ₩43,346 | ₩43,266 | ₩43,306 | -0.09% | 2.7천 |
|---|
| 2025.11.12 | ₩43,333 | ₩43,360 | ₩43,306 | ₩43,306 | -0.06% | 1.1천 |
|---|
| 2025.11.11 | ₩43,306 | ₩43,413 | ₩43,306 | ₩43,413 | +0.25% | 1.1천 |
|---|
| 2025.11.10 | ₩43,213 | ₩43,360 | ₩43,213 | ₩43,346 | +0.31% | 4.1천 |
|---|
| 2025.11.07 | ₩43,146 | ₩43,253 | ₩43,146 | ₩43,226 | +0.19% | 1.4천 |
|---|
| 2025.11.06 | ₩43,213 | ₩43,213 | ₩43,173 | ₩43,173 | -0.09% | 1.7천 |
|---|
| 2025.11.05 | ₩43,306 | ₩43,360 | ₩43,306 | ₩43,346 | +0.09% | 1.8천 |
|---|
| 2025.11.04 | ₩43,186 | ₩43,293 | ₩43,146 | ₩43,146 | -0.09% | 2.9천 |
|---|
| 2025.11.03 | ₩43,400 | ₩43,400 | ₩43,293 | ₩43,293 | -0.25% | 4.1천 |
|---|
| 2025.10.31 | ₩43,213 | ₩43,280 | ₩42,999 | ₩43,253 | +0.09% | 2.5만 |
|---|
| 2025.10.30 | ₩43,293 | ₩43,293 | ₩43,186 | ₩43,186 | -0.25% | 2.8천 |
|---|
| 2025.10.29 | ₩43,226 | ₩43,280 | ₩43,173 | ₩43,266 | +0.09% | 1.9천 |
|---|
| 2025.10.28 | ₩43,173 | ₩43,213 | ₩43,133 | ₩43,200 | +0.06% | 1.4천 |
|---|
| 2025.10.27 | ₩43,200 | ₩43,320 | ₩43,133 | ₩43,133 | -0.15% | 7.9천 |
|---|
| 2025.10.24 | ₩43,039 | ₩43,173 | ₩43,039 | ₩43,173 | +0.31% | 1.1천 |
|---|
| 2025.10.23 | ₩43,146 | ₩43,159 | ₩43,106 | ₩43,146 | 0.00% | 1.2천 |
|---|
| 2025.10.22 | ₩42,919 | ₩43,039 | ₩42,919 | ₩43,039 | +0.28% | 1.1천 |
|---|
| 2025.10.21 | ₩42,906 | ₩42,906 | ₩42,892 | ₩42,892 | -0.03% | 1천 |
|---|
| 2025.10.20 | ₩42,892 | ₩42,892 | ₩42,839 | ₩42,852 | -0.09% | 1.7천 |
|---|
| 2025.10.17 | ₩43,053 | ₩43,079 | ₩42,906 | ₩42,906 | -0.34% | 2.2천 |
|---|
| 2025.10.16 | ₩43,079 | ₩43,079 | ₩42,892 | ₩42,932 | -0.34% | 1.2만 |
|---|
| 2025.10.15 | ₩43,053 | ₩43,053 | ₩42,986 | ₩43,013 | -0.09% | 1.2천 |
|---|
| 2025.10.14 | ₩43,066 | ₩43,066 | ₩42,986 | ₩42,999 | -0.16% | 1.7천 |
|---|
| 2025.10.13 | ₩43,079 | ₩43,079 | ₩43,079 | ₩43,079 | 0.00% | 200 |
|---|
| 2025.10.10 | ₩43,200 | ₩43,200 | ₩43,079 | ₩43,119 | -0.19% | 1.7천 |
|---|