시장 데이터를 불러오는 중
전체 종목
ProShares UltraShort Health Care 과거 주가
ProShares UltraShort Health Care · RXD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ProShares UltraShort Health Care · RXD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩19,497 | ₩19,497 | ₩19,484 | ₩19,484 | -0.07% | 1.4천 |
| 2026.10.08 | ₩20,060 | ₩20,409 | ₩20,060 | ₩20,073 | +0.07% | 2.2천 |
| 2026.10.07 | ₩20,355 | ₩20,355 | ₩19,685 | ₩19,926 | -2.11% | 5.5천 |
| 2026.10.06 | ₩20,368 | ₩20,368 | ₩19,846 | ₩20,342 | -0.13% | 1.7만 |
| 2026.10.05 | ₩20,663 | ₩20,690 | ₩20,181 | ₩20,248 | -2.01% | 6.1천 |
| 2026.10.02 | ₩20,650 | ₩20,690 | ₩20,502 | ₩20,543 | -0.52% | 3.8천 |
| 2026.10.01 | ₩19,859 | ₩20,529 | ₩19,859 | ₩20,462 | +3.04% | 3.1만 |
| 2026.09.30 | ₩19,537 | ₩20,060 | ₩19,537 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,859 |
| +1.65% |
| 1.2만 |
| 2026.09.29 | ₩19,323 | ₩19,712 | ₩19,323 | ₩19,470 | +0.76% | 1.8천 |
|---|
| 2026.09.28 | ₩19,390 | ₩19,953 | ₩19,336 | ₩19,725 | +1.73% | 2.8천 |
|---|
| 2026.09.25 | ₩19,417 | ₩19,765 | ₩19,403 | ₩19,417 | 0.00% | 2.1천 |
|---|
| 2026.09.24 | ₩20,033 | ₩20,033 | ₩19,296 | ₩19,591 | -2.21% | 1만 |
|---|
| 2026.09.23 | ₩19,779 | ₩19,859 | ₩19,658 | ₩19,859 | +0.41% | 1.5천 |
|---|
| 2026.09.22 | ₩19,926 | ₩20,006 | ₩19,685 | ₩19,725 | -1.01% | 1.9천 |
|---|
| 2026.09.21 | ₩20,234 | ₩20,234 | ₩19,899 | ₩19,953 | -1.39% | 7.1천 |
|---|
| 2026.09.18 | ₩20,154 | ₩20,342 | ₩20,154 | ₩20,248 | +0.47% | 4천 |
|---|
| 2026.09.17 | ₩20,181 | ₩20,248 | ₩19,497 | ₩20,127 | -0.27% | 2.4만 |
|---|
| 2026.09.16 | ₩20,502 | ₩20,543 | ₩20,368 | ₩20,395 | -0.52% | 7.9천 |
|---|
| 2026.09.15 | ₩20,422 | ₩20,529 | ₩20,422 | ₩20,462 | +0.20% | 9천 |
|---|
| 2026.09.14 | ₩20,127 | ₩20,556 | ₩20,127 | ₩20,395 | +1.33% | 5.1천 |
|---|
| 2026.09.11 | ₩20,824 | ₩20,971 | ₩20,730 | ₩20,971 | +0.71% | 1.9천 |
|---|
| 2026.09.10 | ₩20,784 | ₩20,904 | ₩20,757 | ₩20,904 | +0.58% | 3.2천 |
|---|
| 2026.09.09 | ₩20,636 | ₩20,690 | ₩20,583 | ₩20,650 | +0.06% | 3.3천 |
|---|
| 2026.09.08 | ₩20,449 | ₩20,610 | ₩20,301 | ₩20,476 | +0.13% | 1.7만 |
|---|
| 2026.09.04 | ₩19,470 | ₩19,578 | ₩19,444 | ₩19,524 | +0.28% | 1.9만 |
|---|
| 2026.09.03 | ₩18,787 | ₩19,403 | ₩18,787 | ₩19,149 | +1.93% | 1.1만 |
|---|
| 2026.09.02 | ₩18,948 | ₩19,216 | ₩18,948 | ₩19,176 | +1.20% | 5.6천 |
|---|
| 2026.09.01 | ₩19,202 | ₩19,578 | ₩19,202 | ₩19,511 | +1.61% | 1.3만 |
|---|
| 2026.08.31 | ₩19,752 | ₩19,792 | ₩19,578 | ₩19,698 | -0.27% | 1.1만 |
|---|
| 2026.08.28 | ₩19,578 | ₩19,698 | ₩19,578 | ₩19,591 | +0.07% | 7.9천 |
|---|
| 2026.08.27 | ₩19,403 | ₩19,484 | ₩19,202 | ₩19,444 | +0.21% | 1.6만 |
|---|
| 2026.08.26 | ₩18,841 | ₩19,028 | ₩18,841 | ₩19,001 | +0.85% | 4.6천 |
|---|
| 2026.08.25 | ₩18,760 | ₩18,760 | ₩18,519 | ₩18,640 | -0.64% | 1.2만 |
|---|
| 2026.08.24 | ₩18,948 | ₩19,055 | ₩18,680 | ₩18,747 | -1.06% | 2.4만 |
|---|
| 2026.08.21 | ₩19,296 | ₩19,296 | ₩18,653 | ₩18,814 | -2.50% | 1.5만 |
|---|
| 2026.08.20 | ₩19,055 | ₩19,229 | ₩18,666 | ₩19,229 | +0.91% | 1.4만 |
|---|
| 2026.08.19 | ₩19,591 | ₩19,591 | ₩18,465 | ₩18,586 | -5.13% | 2.9만 |
|---|
| 2026.08.18 | ₩20,033 | ₩20,033 | ₩19,886 | ₩19,953 | -0.40% | 1.3만 |
|---|
| 2026.08.17 | ₩20,502 | ₩20,663 | ₩20,502 | ₩20,663 | +0.78% | 3.1천 |
|---|
| 2026.08.14 | ₩20,435 | ₩20,677 | ₩20,435 | ₩20,529 | +0.46% | 2천 |
|---|
| 2026.08.13 | ₩20,248 | ₩20,315 | ₩20,073 | ₩20,234 | -0.07% | 1.2만 |
|---|
| 2026.08.12 | ₩20,422 | ₩20,435 | ₩20,248 | ₩20,261 | -0.79% | 1.6천 |
|---|
| 2026.08.11 | ₩20,301 | ₩20,435 | ₩20,261 | ₩20,422 | +0.59% | 6.8천 |
|---|
| 2026.08.10 | ₩20,435 | ₩20,435 | ₩20,248 | ₩20,248 | -0.92% | 8.6천 |
|---|
| 2026.08.07 | ₩21,119 | ₩21,159 | ₩20,945 | ₩20,971 | -0.70% | 4.1천 |
|---|
| 2026.08.06 | ₩21,548 | ₩21,548 | ₩21,253 | ₩21,266 | -1.31% | 2.1천 |
|---|
| 2026.08.05 | ₩21,146 | ₩21,588 | ₩21,146 | ₩21,280 | +0.63% | 1.5천 |
|---|
| 2026.08.04 | ₩22,057 | ₩22,097 | ₩21,856 | ₩21,869 | -0.85% | 3.1천 |
|---|
| 2026.08.03 | ₩21,695 | ₩21,950 | ₩21,682 | ₩21,762 | +0.31% | 8.7천 |
|---|
| 2026.07.31 | ₩22,017 | ₩22,151 | ₩21,521 | ₩21,601 | -1.89% | 2.4만 |
|---|
| 2026.07.30 | ₩21,775 | ₩21,816 | ₩21,440 | ₩21,507 | -1.23% | 2.4만 |
|---|
| 2026.07.29 | ₩20,516 | ₩20,851 | ₩20,422 | ₩20,690 | +0.85% | 1.5만 |
|---|
| 2026.07.28 | ₩21,052 | ₩21,052 | ₩20,368 | ₩20,489 | -2.67% | 5.4천 |
|---|
| 2026.07.27 | ₩21,213 | ₩21,588 | ₩21,213 | ₩21,534 | +1.52% | 1.7만 |
|---|
| 2026.07.24 | ₩21,762 | ₩21,802 | ₩21,749 | ₩21,749 | -0.06% | 5.6천 |
|---|
| 2026.07.23 | ₩22,285 | ₩22,285 | ₩22,017 | ₩22,097 | -0.84% | 2.8천 |
|---|
| 2026.07.22 | ₩22,445 | ₩22,687 | ₩22,445 | ₩22,620 | +0.78% | 1.1만 |
|---|
| 2026.07.21 | ₩22,914 | ₩22,914 | ₩22,365 | ₩22,405 | -2.22% | 1.9만 |
|---|
| 2026.07.20 | ₩22,338 | ₩22,834 | ₩21,963 | ₩22,593 | +1.14% | 4.9천 |
|---|
| 2026.07.17 | ₩21,534 | ₩22,097 | ₩21,534 | ₩22,097 | +2.61% | 1.2천 |
|---|
| 2026.07.16 | ₩21,775 | ₩22,017 | ₩21,775 | ₩21,856 | +0.37% | 2.3천 |
|---|
| 2026.07.15 | ₩23,316 | ₩23,316 | ₩22,646 | ₩22,928 | -1.67% | 8.9천 |
|---|
| 2026.07.14 | ₩22,740 | ₩22,928 | ₩22,740 | ₩22,901 | +0.71% | 1.1만 |
|---|
| 2026.07.13 | ₩22,070 | ₩22,177 | ₩21,923 | ₩22,137 | +0.30% | 1.7만 |
|---|
| 2026.07.10 | ₩22,110 | ₩22,298 | ₩21,976 | ₩22,177 | +0.30% | 1.3만 |
|---|
| 2026.07.09 | ₩21,842 | ₩21,842 | ₩21,775 | ₩21,775 | -0.31% | 3.1천 |
|---|
| 2026.07.08 | ₩21,708 | ₩21,842 | ₩21,481 | ₩21,762 | +0.25% | 5.1천 |
|---|
| 2026.07.07 | ₩21,213 | ₩21,427 | ₩21,012 | ₩21,199 | -0.06% | 9.4천 |
|---|
| 2026.07.06 | ₩21,990 | ₩22,137 | ₩21,735 | ₩21,829 | -0.73% | 1.6천 |
|---|
| 2026.07.02 | ₩22,164 | ₩22,164 | ₩21,507 | ₩21,507 | -2.96% | 2.1천 |
|---|
| 2026.07.01 | ₩22,419 | ₩22,727 | ₩22,419 | ₩22,512 | +0.42% | 5.3천 |
|---|
| 2026.06.30 | ₩22,914 | ₩22,914 | ₩22,512 | ₩22,780 | -0.58% | 3천 |
|---|
| 2026.06.29 | ₩22,432 | ₩22,459 | ₩22,258 | ₩22,378 | -0.24% | 2.8천 |
|---|
| 2026.06.26 | ₩23,048 | ₩23,048 | ₩22,392 | ₩22,445 | -2.62% | 1.3만 |
|---|
| 2026.06.25 | ₩23,424 | ₩23,732 | ₩23,424 | ₩23,732 | +1.32% | 800 |
|---|
| 2026.06.24 | ₩23,759 | ₩24,790 | ₩23,759 | ₩24,496 | +3.10% | 5.4천 |
|---|
| 2026.06.23 | ₩25,058 | ₩25,058 | ₩25,058 | ₩25,058 | 0.00% | 300 |
|---|
| 2026.06.22 | ₩26,050 | ₩26,050 | ₩25,755 | ₩25,755 | -1.13% | 4.1천 |
|---|
| 2026.06.18 | ₩26,291 | ₩26,519 | ₩26,197 | ₩26,197 | -0.36% | 800 |
|---|
| 2026.06.17 | ₩25,769 | ₩25,769 | ₩25,769 | ₩25,769 | 0.00% | 200 |
|---|
| 2026.06.16 | ₩25,045 | ₩25,045 | ₩25,045 | ₩25,045 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩25,032 | ₩25,032 | ₩25,032 | ₩25,032 | 0.00% | 200 |
|---|
| 2026.06.12 | ₩24,831 | ₩24,831 | ₩24,576 | ₩24,777 | -0.22% | 900 |
|---|
| 2026.06.11 | ₩24,589 | ₩24,589 | ₩24,589 | ₩24,589 | 0.00% | 300 |
|---|
| 2026.06.10 | ₩24,496 | ₩24,924 | ₩24,496 | ₩24,924 | +1.75% | 2.3천 |
|---|
| 2026.06.09 | ₩24,683 | ₩24,683 | ₩24,455 | ₩24,469 | -0.87% | 4.4천 |
|---|
| 2026.06.08 | ₩24,750 | ₩25,125 | ₩24,670 | ₩25,112 | +1.46% | 1.7천 |
|---|
| 2026.06.05 | ₩24,603 | ₩25,085 | ₩24,496 | ₩25,005 | +1.63% | 3.4천 |
|---|
| 2026.06.04 | ₩25,367 | ₩25,367 | ₩25,273 | ₩25,286 | -0.32% | 2.5천 |
|---|
| 2026.06.03 | ₩26,841 | ₩26,841 | ₩26,841 | ₩26,841 | 0.00% | 300 |
|---|
| 2026.06.02 | ₩27,604 | ₩27,604 | ₩27,296 | ₩27,336 | -0.97% | 2.7천 |
|---|
| 2026.06.01 | ₩27,015 | ₩27,015 | ₩26,666 | ₩26,841 | -0.64% | 2천 |
|---|
| 2026.05.29 | ₩25,836 | ₩26,264 | ₩25,822 | ₩26,144 | +1.19% | 2.7천 |
|---|
| 2026.05.28 | ₩25,755 | ₩25,795 | ₩25,581 | ₩25,648 | -0.42% | 5천 |
|---|
| 2026.05.27 | ₩26,238 | ₩26,532 | ₩25,996 | ₩26,479 | +0.92% | 1.1천 |
|---|
| 2026.05.26 | ₩25,889 | ₩26,586 | ₩25,889 | ₩26,479 | +2.28% | 5.5천 |
|---|
| 2026.05.22 | ₩26,264 | ₩26,264 | ₩25,943 | ₩26,050 | -0.82% | 4천 |
|---|
| 2026.05.21 | ₩27,042 | ₩27,149 | ₩26,532 | ₩26,640 | -1.49% | 9.3천 |
|---|
| 2026.05.20 | ₩26,908 | ₩27,229 | ₩26,854 | ₩27,095 | +0.70% | 6천 |
|---|
| 2026.05.19 | ₩27,202 | ₩27,202 | ₩26,720 | ₩27,095 | -0.39% | 2.5천 |
|---|
| 2026.05.18 | ₩27,872 | ₩27,899 | ₩27,578 | ₩27,604 | -0.96% | 3.2천 |
|---|
| 2026.05.15 | ₩26,934 | ₩27,899 | ₩26,934 | ₩27,792 | +3.18% | 4.7천 |
|---|
| 2026.05.14 | ₩27,202 | ₩27,444 | ₩27,015 | ₩27,283 | +0.30% | 3.9천 |
|---|
| 2026.05.13 | ₩27,953 | ₩27,953 | ₩27,095 | ₩27,202 | -2.68% | 5.9천 |
|---|
| 2026.05.12 | ₩28,408 | ₩28,408 | ₩26,961 | ₩27,497 | -3.21% | 2천 |
|---|
| 2026.05.11 | ₩28,033 | ₩28,757 | ₩27,980 | ₩28,623 | +2.10% | 6.7천 |
|---|
| 2026.05.08 | ₩28,140 | ₩28,542 | ₩28,114 | ₩28,274 | +0.48% | 7.1천 |
|---|
| 2026.05.07 | ₩27,631 | ₩28,114 | ₩27,604 | ₩27,980 | +1.26% | 4.6천 |
|---|
| 2026.05.06 | ₩27,658 | ₩27,658 | ₩27,551 | ₩27,551 | -0.39% | 4.5천 |
|---|
| 2026.05.05 | ₩27,712 | ₩27,846 | ₩27,604 | ₩27,658 | -0.19% | 5.1천 |
|---|
| 2026.05.04 | ₩27,765 | ₩28,006 | ₩27,765 | ₩27,872 | +0.39% | 900 |
|---|
| 2026.05.01 | ₩26,961 | ₩27,685 | ₩26,961 | ₩27,685 | +2.68% | 9.4천 |
|---|
| 2026.04.30 | ₩28,167 | ₩28,167 | ₩26,640 | ₩27,256 | -3.24% | 11만 |
|---|
| 2026.04.29 | ₩28,810 | ₩29,775 | ₩28,516 | ₩28,810 | 0.00% | 6.8만 |
|---|
| 2026.04.28 | ₩28,060 | ₩28,489 | ₩28,033 | ₩28,355 | +1.05% | 4.1만 |
|---|
| 2026.04.27 | ₩28,114 | ₩28,408 | ₩27,765 | ₩28,301 | +0.67% | 1.6만 |
|---|
| 2026.04.24 | ₩28,006 | ₩28,382 | ₩28,006 | ₩28,033 | +0.10% | 8.2천 |
|---|
| 2026.04.23 | ₩27,363 | ₩27,470 | ₩27,229 | ₩27,310 | -0.20% | 4.6천 |
|---|
| 2026.04.22 | ₩26,854 | ₩27,310 | ₩26,854 | ₩27,283 | +1.60% | 5.5천 |
|---|
| 2026.04.21 | ₩26,854 | ₩27,363 | ₩26,800 | ₩27,363 | +1.90% | 3천 |
|---|
| 2026.04.20 | ₩26,506 | ₩26,961 | ₩26,425 | ₩26,827 | +1.21% | 4.2천 |
|---|
| 2026.04.17 | ₩26,291 | ₩26,479 | ₩26,184 | ₩26,345 | +0.20% | 1.8천 |
|---|
| 2026.04.16 | ₩26,720 | ₩27,229 | ₩26,720 | ₩27,122 | +1.50% | 1.1천 |
|---|
| 2026.04.15 | ₩26,747 | ₩26,800 | ₩26,666 | ₩26,666 | -0.30% | 400 |
|---|
| 2026.04.14 | ₩26,720 | ₩26,720 | ₩26,077 | ₩26,372 | -1.30% | 7.3천 |
|---|
| 2026.04.13 | ₩27,176 | ₩27,336 | ₩25,782 | ₩26,586 | -2.17% | 9.6천 |
|---|
| 2026.04.10 | ₩26,586 | ₩26,908 | ₩26,398 | ₩26,881 | +1.11% | 6.8천 |
|---|
| 2026.04.09 | ₩26,184 | ₩26,318 | ₩25,836 | ₩26,130 | -0.20% | 4.8천 |
|---|
| 2026.04.08 | ₩26,425 | ₩26,559 | ₩25,970 | ₩25,970 | -1.72% | 1.6만 |
|---|
| 2026.04.07 | ₩27,176 | ₩27,819 | ₩27,068 | ₩27,202 | +0.10% | 8천 |
|---|
| 2026.04.06 | ₩27,470 | ₩27,470 | ₩26,988 | ₩27,283 | -0.68% | 5.1천 |
|---|
| 2026.04.02 | ₩26,908 | ₩27,202 | ₩26,747 | ₩27,068 | +0.60% | 7.1천 |
|---|
| 2026.04.01 | ₩27,068 | ₩27,068 | ₩26,291 | ₩26,640 | -1.58% | 4.7천 |
|---|
| 2026.03.31 | ₩27,470 | ₩27,819 | ₩26,425 | ₩27,176 | -1.07% | 1.6만 |
|---|
| 2026.03.30 | ₩28,274 | ₩28,274 | ₩27,953 | ₩28,194 | -0.28% | 950 |
|---|
| 2026.03.27 | ₩27,685 | ₩28,435 | ₩27,390 | ₩28,382 | +2.52% | 3.2천 |
|---|
| 2026.03.26 | ₩27,417 | ₩27,470 | ₩27,042 | ₩27,444 | +0.10% | 6.2천 |
|---|
| 2026.03.25 | ₩27,229 | ₩27,363 | ₩27,229 | ₩27,283 | +0.20% | 1.1천 |
|---|
| 2026.03.24 | ₩28,194 | ₩28,194 | ₩27,712 | ₩27,899 | -1.05% | 4.5만 |
|---|
| 2026.03.23 | ₩26,827 | ₩27,819 | ₩26,827 | ₩27,792 | +3.60% | 3.5천 |
|---|
| 2026.03.20 | ₩27,390 | ₩28,060 | ₩27,336 | ₩27,819 | +1.57% | 4천 |
|---|
| 2026.03.19 | ₩27,524 | ₩27,524 | ₩26,854 | ₩27,336 | -0.68% | 8.1천 |
|---|
| 2026.03.18 | ₩26,747 | ₩27,149 | ₩26,693 | ₩27,149 | +1.50% | 4.9천 |
|---|
| 2026.03.17 | ₩25,755 | ₩26,264 | ₩25,755 | ₩26,264 | +1.98% | 1.6천 |
|---|
| 2026.03.16 | ₩25,594 | ₩25,916 | ₩25,594 | ₩25,782 | +0.73% | 6.4천 |
|---|
| 2026.03.13 | ₩25,943 | ₩26,238 | ₩25,541 | ₩26,184 | +0.93% | 2.2천 |
|---|
| 2026.03.12 | ₩25,648 | ₩26,077 | ₩25,326 | ₩25,996 | +1.36% | 5.4천 |
|---|
| 2026.03.11 | ₩25,166 | ₩25,407 | ₩25,139 | ₩25,139 | -0.11% | 2.2천 |
|---|
| 2026.03.10 | ₩24,924 | ₩25,085 | ₩24,790 | ₩25,058 | +0.54% | 9.4천 |
|---|
| 2026.03.09 | ₩25,541 | ₩25,702 | ₩24,710 | ₩24,710 | -3.25% | 6.3만 |
|---|
| 2026.03.06 | ₩25,326 | ₩25,702 | ₩25,166 | ₩25,166 | -0.63% | 1.7만 |
|---|
| 2026.03.05 | ₩24,656 | ₩25,192 | ₩24,496 | ₩24,817 | +0.65% | 1.9만 |
|---|
| 2026.03.04 | ₩23,960 | ₩24,228 | ₩23,611 | ₩23,772 | -0.78% | 1.7천 |
|---|
| 2026.03.03 | ₩23,986 | ₩24,201 | ₩23,826 | ₩23,933 | -0.22% | 1.2천 |
|---|
| 2026.03.02 | ₩23,048 | ₩23,450 | ₩23,048 | ₩23,343 | +1.28% | 1.8천 |
|---|
| 2026.02.27 | ₩23,611 | ₩23,611 | ₩22,941 | ₩22,941 | -2.84% | 2.5천 |
|---|
| 2026.02.26 | ₩23,772 | ₩24,120 | ₩23,745 | ₩23,745 | -0.11% | 800 |
|---|
| 2026.02.25 | ₩23,343 | ₩23,665 | ₩23,316 | ₩23,558 | +0.92% | 1.6천 |
|---|
| 2026.02.24 | ₩23,504 | ₩23,558 | ₩23,370 | ₩23,558 | +0.23% | 1천 |
|---|
| 2026.02.23 | ₩23,424 | ₩23,584 | ₩23,290 | ₩23,424 | 0.00% | 3.9만 |
|---|
| 2026.02.20 | ₩24,040 | ₩24,067 | ₩23,879 | ₩23,906 | -0.56% | 2.9천 |
|---|
| 2026.02.19 | ₩23,933 | ₩23,960 | ₩23,745 | ₩23,745 | -0.78% | 2천 |
|---|
| 2026.02.18 | ₩23,799 | ₩23,879 | ₩23,584 | ₩23,584 | -0.90% | 500 |
|---|
| 2026.02.17 | ₩23,477 | ₩23,826 | ₩23,397 | ₩23,638 | +0.68% | 3.6천 |
|---|
| 2026.02.13 | ₩23,826 | ₩23,826 | ₩23,397 | ₩23,665 | -0.67% | 5.2천 |
|---|
| 2026.02.12 | ₩24,254 | ₩24,254 | ₩23,692 | ₩24,067 | -0.77% | 2.4천 |
|---|
| 2026.02.11 | ₩24,603 | ₩24,603 | ₩23,986 | ₩23,986 | -2.51% | 1.5만 |
|---|
| 2026.02.10 | ₩23,718 | ₩24,335 | ₩23,718 | ₩24,308 | +2.49% | 7.9천 |
|---|
| 2026.02.09 | ₩23,799 | ₩23,960 | ₩23,745 | ₩23,960 | +0.68% | 450 |
|---|
| 2026.02.06 | ₩23,772 | ₩23,772 | ₩23,531 | ₩23,531 | -1.01% | 600 |
|---|
| 2026.02.05 | ₩24,147 | ₩24,415 | ₩24,147 | ₩24,415 | +1.11% | 700 |
|---|
| 2026.02.04 | ₩24,201 | ₩24,362 | ₩23,826 | ₩24,067 | -0.55% | 2.7천 |
|---|
| 2026.02.03 | ₩23,826 | ₩24,737 | ₩23,799 | ₩24,630 | +3.37% | 5.6천 |
|---|
| 2026.02.02 | ₩24,388 | ₩24,388 | ₩24,040 | ₩24,147 | -0.99% | 1.5천 |
|---|
| 2026.01.30 | ₩24,844 | ₩24,924 | ₩24,415 | ₩24,469 | -1.51% | 1.2만 |
|---|
| 2026.01.29 | ₩24,522 | ₩24,737 | ₩24,522 | ₩24,737 | +0.87% | 1.1천 |
|---|
| 2026.01.28 | ₩24,603 | ₩24,844 | ₩24,549 | ₩24,576 | -0.11% | 8.9천 |
|---|
| 2026.01.27 | ₩24,415 | ₩24,415 | ₩23,692 | ₩24,201 | -0.88% | 5.9천 |
|---|
| 2026.01.26 | ₩23,397 | ₩23,397 | ₩23,343 | ₩23,397 | 0.00% | 1.9천 |
|---|
| 2026.01.23 | ₩23,718 | ₩23,718 | ₩23,584 | ₩23,611 | -0.45% | 350 |
|---|
| 2026.01.22 | ₩23,450 | ₩23,450 | ₩23,209 | ₩23,343 | -0.46% | 500 |
|---|
| 2026.01.21 | ₩23,290 | ₩23,370 | ₩23,290 | ₩23,343 | +0.23% | 200 |
|---|
| 2026.01.20 | ₩24,415 | ₩24,415 | ₩24,067 | ₩24,254 | -0.66% | 7.6천 |
|---|
| 2026.01.16 | ₩23,933 | ₩24,067 | ₩23,933 | ₩24,067 | +0.56% | 300 |
|---|
| 2026.01.15 | ₩23,397 | ₩23,933 | ₩23,397 | ₩23,745 | +1.49% | 5.7천 |
|---|
| 2026.01.14 | ₩23,584 | ₩23,772 | ₩23,450 | ₩23,450 | -0.57% | 1.2천 |
|---|
| 2026.01.13 | ₩23,852 | ₩24,040 | ₩23,745 | ₩23,799 | -0.22% | 1.1천 |
|---|
| 2026.01.12 | ₩23,826 | ₩23,852 | ₩23,558 | ₩23,558 | -1.12% | 1.1천 |
|---|
| 2026.01.09 | ₩23,397 | ₩23,558 | ₩23,397 | ₩23,558 | +0.69% | 250 |
|---|
| 2026.01.08 | ₩22,673 | ₩23,290 | ₩22,673 | ₩23,290 | +2.72% | 2천 |
|---|
| 2026.01.07 | ₩22,861 | ₩22,968 | ₩22,861 | ₩22,861 | 0.00% | 700 |
|---|
| 2026.01.06 | ₩24,094 | ₩24,094 | ₩23,343 | ₩23,343 | -3.11% | 3.8천 |
|---|
| 2026.01.05 | ₩24,362 | ₩24,817 | ₩24,174 | ₩24,335 | -0.11% | 3.9천 |
|---|
| 2026.01.02 | ₩24,147 | ₩24,174 | ₩24,094 | ₩24,094 | -0.22% | 2.6천 |
|---|
| 2025.12.31 | ₩24,174 | ₩24,335 | ₩24,040 | ₩24,308 | +0.55% | 4.5천 |
|---|
| 2025.12.30 | ₩23,986 | ₩24,147 | ₩23,906 | ₩24,147 | +0.67% | 3천 |
|---|
| 2025.12.29 | ₩23,906 | ₩23,986 | ₩23,906 | ₩23,986 | +0.34% | 600 |
|---|
| 2025.12.26 | ₩24,120 | ₩24,201 | ₩23,933 | ₩23,933 | -0.78% | 3.6천 |
|---|
| 2025.12.24 | ₩24,040 | ₩24,067 | ₩23,933 | ₩23,960 | -0.33% | 1.6천 |
|---|
| 2025.12.23 | ₩24,576 | ₩24,576 | ₩24,362 | ₩24,415 | -0.65% | 1.9천 |
|---|
| 2025.12.22 | ₩24,603 | ₩24,603 | ₩24,281 | ₩24,281 | -1.31% | 1.6천 |
|---|
| 2025.12.19 | ₩25,058 | ₩25,058 | ₩24,496 | ₩24,656 | -1.60% | 3.4천 |
|---|
| 2025.12.18 | ₩24,656 | ₩24,898 | ₩24,576 | ₩24,898 | +0.98% | 1.8천 |
|---|
| 2025.12.17 | ₩24,790 | ₩24,978 | ₩24,790 | ₩24,924 | +0.54% | 850 |
|---|
| 2025.12.16 | ₩24,656 | ₩25,166 | ₩24,656 | ₩24,844 | +0.76% | 2.1천 |
|---|
| 2025.12.15 | ₩24,710 | ₩24,710 | ₩24,201 | ₩24,201 | -2.06% | 4.9천 |
|---|
| 2025.12.12 | ₩24,790 | ₩25,032 | ₩24,764 | ₩24,844 | +0.22% | 9.2천 |
|---|
| 2025.12.11 | ₩25,005 | ₩25,058 | ₩25,005 | ₩25,058 | +0.21% | 250 |
|---|
| 2025.12.10 | ₩26,345 | ₩26,345 | ₩25,487 | ₩25,514 | -3.15% | 9.6천 |
|---|
| 2025.12.09 | ₩25,514 | ₩26,291 | ₩25,514 | ₩26,291 | +3.05% | 6.9천 |
|---|
| 2025.12.08 | ₩25,460 | ₩25,836 | ₩25,460 | ₩25,782 | +1.26% | 3.2천 |
|---|
| 2025.12.05 | ₩24,924 | ₩25,219 | ₩24,871 | ₩25,085 | +0.65% | 2.5천 |
|---|
| 2025.12.04 | ₩24,576 | ₩25,058 | ₩24,576 | ₩24,978 | +1.64% | 3.4천 |
|---|
| 2025.12.03 | ₩24,496 | ₩24,603 | ₩24,415 | ₩24,496 | 0.00% | 6천 |
|---|
| 2025.12.02 | ₩24,683 | ₩24,764 | ₩24,496 | ₩24,737 | +0.22% | 1.3만 |
|---|
| 2025.12.01 | ₩24,120 | ₩24,469 | ₩23,879 | ₩24,442 | +1.33% | 7.6천 |
|---|
| 2025.11.28 | ₩23,048 | ₩23,906 | ₩23,048 | ₩23,745 | +3.02% | 9.4천 |
|---|
| 2025.11.26 | ₩23,343 | ₩23,531 | ₩23,343 | ₩23,424 | +0.34% | 2.8천 |
|---|
| 2025.11.25 | ₩23,986 | ₩23,986 | ₩23,370 | ₩23,397 | -2.46% | 8.1천 |
|---|
| 2025.11.24 | ₩24,737 | ₩24,737 | ₩24,281 | ₩24,442 | -1.19% | 5천 |
|---|
| 2025.11.21 | ₩25,434 | ₩25,434 | ₩24,415 | ₩24,549 | -3.48% | 1.1만 |
|---|
| 2025.11.20 | ₩25,246 | ₩25,728 | ₩25,166 | ₩25,728 | +1.91% | 2.3천 |
|---|
| 2025.11.19 | ₩25,487 | ₩25,594 | ₩25,407 | ₩25,407 | -0.32% | 3.4천 |
|---|
| 2025.11.18 | ₩25,621 | ₩25,621 | ₩25,246 | ₩25,300 | -1.26% | 2.5천 |
|---|
| 2025.11.17 | ₩26,238 | ₩26,238 | ₩25,112 | ₩25,621 | -2.35% | 1.6만 |
|---|
| 2025.11.14 | ₩25,460 | ₩25,728 | ₩25,246 | ₩25,568 | +0.42% | 1.1만 |
|---|
| 2025.11.13 | ₩25,005 | ₩25,273 | ₩24,683 | ₩25,246 | +0.96% | 1만 |
|---|
| 2025.11.12 | ₩25,862 | ₩25,862 | ₩25,192 | ₩25,219 | -2.49% | 1.3만 |
|---|
| 2025.11.11 | ₩26,934 | ₩26,934 | ₩25,862 | ₩25,889 | -3.88% | 9.8천 |
|---|
| 2025.11.10 | ₩27,578 | ₩27,578 | ₩27,176 | ₩27,202 | -1.36% | 3.2천 |
|---|
| 2025.11.07 | ₩28,006 | ₩28,114 | ₩27,658 | ₩27,658 | -1.24% | 8.8천 |
|---|
| 2025.11.06 | ₩28,221 | ₩28,221 | ₩27,631 | ₩27,658 | -1.99% | 6.1천 |
|---|
| 2025.11.05 | ₩27,926 | ₩28,060 | ₩27,578 | ₩27,765 | -0.58% | 2.3천 |
|---|
| 2025.11.04 | ₩28,274 | ₩28,274 | ₩27,899 | ₩28,140 | -0.47% | 2.7천 |
|---|
| 2025.11.03 | ₩28,784 | ₩28,784 | ₩28,301 | ₩28,301 | -1.68% | 550 |
|---|
| 2025.10.31 | ₩28,516 | ₩28,516 | ₩28,221 | ₩28,221 | -1.03% | 500 |
|---|
| 2025.10.30 | ₩27,819 | ₩28,274 | ₩27,819 | ₩28,274 | +1.64% | 950 |
|---|
| 2025.10.29 | ₩28,087 | ₩28,408 | ₩27,846 | ₩28,248 | +0.57% | 1.3천 |
|---|
| 2025.10.28 | ₩27,792 | ₩27,846 | ₩27,792 | ₩27,792 | 0.00% | 1.9천 |
|---|
| 2025.10.27 | ₩27,738 | ₩27,765 | ₩27,363 | ₩27,551 | -0.68% | 1.4천 |
|---|
| 2025.10.24 | ₩27,497 | ₩27,524 | ₩27,497 | ₩27,524 | +0.10% | 350 |
|---|
| 2025.10.23 | ₩27,551 | ₩27,551 | ₩27,551 | ₩27,551 | 0.00% | 600 |
|---|
| 2025.10.22 | ₩27,551 | ₩27,551 | ₩27,551 | ₩27,551 | 0.00% | 50 |
|---|
| 2025.10.21 | ₩27,980 | ₩28,060 | ₩27,792 | ₩27,846 | -0.48% | 1.1천 |
|---|
| 2025.10.20 | ₩28,248 | ₩28,274 | ₩27,899 | ₩28,087 | -0.57% | 6.6천 |
|---|
| 2025.10.17 | ₩28,971 | ₩28,971 | ₩28,569 | ₩28,623 | -1.20% | 3천 |
|---|
| 2025.10.16 | ₩28,516 | ₩29,025 | ₩28,462 | ₩28,998 | +1.69% | 1.9천 |
|---|
| 2025.10.15 | ₩29,293 | ₩29,293 | ₩28,837 | ₩28,918 | -1.28% | 850 |
|---|
| 2025.10.14 | ₩29,266 | ₩29,266 | ₩28,918 | ₩28,918 | -1.19% | 1.5천 |
|---|
| 2025.10.13 | ₩29,186 | ₩29,186 | ₩28,784 | ₩29,025 | -0.55% | 3.2천 |
|---|
| 2025.10.10 | ₩28,194 | ₩28,971 | ₩28,194 | ₩28,918 | +2.57% | 1.6천 |
|---|