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 | ₩19,437 | ₩19,437 | ₩19,424 | ₩19,424 | -0.07% | 1.4천 |
| 2026.10.08 | ₩19,998 | ₩20,345 | ₩19,998 | ₩20,011 | +0.07% | 2.2천 |
| 2026.10.07 | ₩20,292 | ₩20,292 | ₩19,624 | ₩19,865 | -2.11% | 5.5천 |
| 2026.10.06 | ₩20,305 | ₩20,305 | ₩19,784 | ₩20,279 | -0.13% | 1.7만 |
| 2026.10.05 | ₩20,599 | ₩20,626 | ₩20,118 | ₩20,185 | -2.01% | 6.1천 |
| 2026.10.02 | ₩20,586 | ₩20,626 | ₩20,439 | ₩20,479 | -0.52% | 3.8천 |
| 2026.10.01 | ₩19,798 | ₩20,466 | ₩19,798 | ₩20,399 | +3.04% | 3.1만 |
| 2026.09.30 | ₩19,477 | ₩19,998 | ₩19,477 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,798 |
| +1.65% |
| 1.2만 |
| 2026.09.29 | ₩19,263 | ₩19,651 | ₩19,263 | ₩19,410 | +0.76% | 1.8천 |
|---|
| 2026.09.28 | ₩19,330 | ₩19,891 | ₩19,277 | ₩19,664 | +1.73% | 2.8천 |
|---|
| 2026.09.25 | ₩19,357 | ₩19,704 | ₩19,344 | ₩19,357 | 0.00% | 2.1천 |
|---|
| 2026.09.24 | ₩19,971 | ₩19,971 | ₩19,237 | ₩19,531 | -2.21% | 1만 |
|---|
| 2026.09.23 | ₩19,718 | ₩19,798 | ₩19,597 | ₩19,798 | +0.41% | 1.5천 |
|---|
| 2026.09.22 | ₩19,865 | ₩19,945 | ₩19,624 | ₩19,664 | -1.01% | 1.9천 |
|---|
| 2026.09.21 | ₩20,172 | ₩20,172 | ₩19,838 | ₩19,891 | -1.39% | 7.1천 |
|---|
| 2026.09.18 | ₩20,092 | ₩20,279 | ₩20,092 | ₩20,185 | +0.47% | 4천 |
|---|
| 2026.09.17 | ₩20,118 | ₩20,185 | ₩19,437 | ₩20,065 | -0.27% | 2.4만 |
|---|
| 2026.09.16 | ₩20,439 | ₩20,479 | ₩20,305 | ₩20,332 | -0.52% | 7.9천 |
|---|
| 2026.09.15 | ₩20,359 | ₩20,466 | ₩20,359 | ₩20,399 | +0.20% | 9천 |
|---|
| 2026.09.14 | ₩20,065 | ₩20,492 | ₩20,065 | ₩20,332 | +1.33% | 5.1천 |
|---|
| 2026.09.11 | ₩20,760 | ₩20,907 | ₩20,666 | ₩20,907 | +0.71% | 1.9천 |
|---|
| 2026.09.10 | ₩20,719 | ₩20,840 | ₩20,693 | ₩20,840 | +0.58% | 3.2천 |
|---|
| 2026.09.09 | ₩20,573 | ₩20,626 | ₩20,519 | ₩20,586 | +0.06% | 3.3천 |
|---|
| 2026.09.08 | ₩20,386 | ₩20,546 | ₩20,239 | ₩20,412 | +0.13% | 1.7만 |
|---|
| 2026.09.04 | ₩19,410 | ₩19,517 | ₩19,384 | ₩19,464 | +0.28% | 1.9만 |
|---|
| 2026.09.03 | ₩18,729 | ₩19,344 | ₩18,729 | ₩19,090 | +1.93% | 1.1만 |
|---|
| 2026.09.02 | ₩18,889 | ₩19,157 | ₩18,889 | ₩19,116 | +1.20% | 5.6천 |
|---|
| 2026.09.01 | ₩19,143 | ₩19,517 | ₩19,143 | ₩19,450 | +1.61% | 1.3만 |
|---|
| 2026.08.31 | ₩19,691 | ₩19,731 | ₩19,517 | ₩19,637 | -0.27% | 1.1만 |
|---|
| 2026.08.28 | ₩19,517 | ₩19,637 | ₩19,517 | ₩19,531 | +0.07% | 7.9천 |
|---|
| 2026.08.27 | ₩19,344 | ₩19,424 | ₩19,143 | ₩19,384 | +0.21% | 1.6만 |
|---|
| 2026.08.26 | ₩18,782 | ₩18,969 | ₩18,782 | ₩18,943 | +0.85% | 4.6천 |
|---|
| 2026.08.25 | ₩18,702 | ₩18,702 | ₩18,462 | ₩18,582 | -0.64% | 1.2만 |
|---|
| 2026.08.24 | ₩18,889 | ₩18,996 | ₩18,622 | ₩18,689 | -1.06% | 2.4만 |
|---|
| 2026.08.21 | ₩19,237 | ₩19,237 | ₩18,595 | ₩18,756 | -2.50% | 1.5만 |
|---|
| 2026.08.20 | ₩18,996 | ₩19,170 | ₩18,609 | ₩19,170 | +0.91% | 1.4만 |
|---|
| 2026.08.19 | ₩19,531 | ₩19,531 | ₩18,408 | ₩18,529 | -5.13% | 2.9만 |
|---|
| 2026.08.18 | ₩19,971 | ₩19,971 | ₩19,824 | ₩19,891 | -0.40% | 1.3만 |
|---|
| 2026.08.17 | ₩20,439 | ₩20,599 | ₩20,439 | ₩20,599 | +0.78% | 3.1천 |
|---|
| 2026.08.14 | ₩20,372 | ₩20,613 | ₩20,372 | ₩20,466 | +0.46% | 2천 |
|---|
| 2026.08.13 | ₩20,185 | ₩20,252 | ₩20,011 | ₩20,172 | -0.07% | 1.2만 |
|---|
| 2026.08.12 | ₩20,359 | ₩20,372 | ₩20,185 | ₩20,199 | -0.79% | 1.6천 |
|---|
| 2026.08.11 | ₩20,239 | ₩20,372 | ₩20,199 | ₩20,359 | +0.59% | 6.8천 |
|---|
| 2026.08.10 | ₩20,372 | ₩20,372 | ₩20,185 | ₩20,185 | -0.92% | 8.6천 |
|---|
| 2026.08.07 | ₩21,053 | ₩21,094 | ₩20,880 | ₩20,907 | -0.70% | 4.1천 |
|---|
| 2026.08.06 | ₩21,481 | ₩21,481 | ₩21,187 | ₩21,200 | -1.31% | 2.1천 |
|---|
| 2026.08.05 | ₩21,080 | ₩21,521 | ₩21,080 | ₩21,214 | +0.63% | 1.5천 |
|---|
| 2026.08.04 | ₩21,989 | ₩22,029 | ₩21,788 | ₩21,802 | -0.85% | 3.1천 |
|---|
| 2026.08.03 | ₩21,628 | ₩21,882 | ₩21,615 | ₩21,695 | +0.31% | 8.7천 |
|---|
| 2026.07.31 | ₩21,949 | ₩22,082 | ₩21,454 | ₩21,534 | -1.89% | 2.4만 |
|---|
| 2026.07.30 | ₩21,708 | ₩21,748 | ₩21,374 | ₩21,441 | -1.23% | 2.4만 |
|---|
| 2026.07.29 | ₩20,452 | ₩20,786 | ₩20,359 | ₩20,626 | +0.85% | 1.5만 |
|---|
| 2026.07.28 | ₩20,987 | ₩20,987 | ₩20,305 | ₩20,426 | -2.67% | 5.4천 |
|---|
| 2026.07.27 | ₩21,147 | ₩21,521 | ₩21,147 | ₩21,468 | +1.52% | 1.7만 |
|---|
| 2026.07.24 | ₩21,695 | ₩21,735 | ₩21,681 | ₩21,681 | -0.06% | 5.6천 |
|---|
| 2026.07.23 | ₩22,216 | ₩22,216 | ₩21,949 | ₩22,029 | -0.84% | 2.8천 |
|---|
| 2026.07.22 | ₩22,376 | ₩22,616 | ₩22,376 | ₩22,550 | +0.78% | 1.1만 |
|---|
| 2026.07.21 | ₩22,844 | ₩22,844 | ₩22,296 | ₩22,336 | -2.22% | 1.9만 |
|---|
| 2026.07.20 | ₩22,269 | ₩22,763 | ₩21,895 | ₩22,523 | +1.14% | 4.9천 |
|---|
| 2026.07.17 | ₩21,468 | ₩22,029 | ₩21,468 | ₩22,029 | +2.61% | 1.2천 |
|---|
| 2026.07.16 | ₩21,708 | ₩21,949 | ₩21,708 | ₩21,788 | +0.37% | 2.3천 |
|---|
| 2026.07.15 | ₩23,244 | ₩23,244 | ₩22,576 | ₩22,857 | -1.67% | 8.9천 |
|---|
| 2026.07.14 | ₩22,670 | ₩22,857 | ₩22,670 | ₩22,830 | +0.71% | 1.1만 |
|---|
| 2026.07.13 | ₩22,002 | ₩22,109 | ₩21,855 | ₩22,069 | +0.30% | 1.7만 |
|---|
| 2026.07.10 | ₩22,042 | ₩22,229 | ₩21,908 | ₩22,109 | +0.30% | 1.3만 |
|---|
| 2026.07.09 | ₩21,775 | ₩21,775 | ₩21,708 | ₩21,708 | -0.31% | 3.1천 |
|---|
| 2026.07.08 | ₩21,641 | ₩21,775 | ₩21,414 | ₩21,695 | +0.25% | 5.1천 |
|---|
| 2026.07.07 | ₩21,147 | ₩21,361 | ₩20,947 | ₩21,134 | -0.06% | 9.4천 |
|---|
| 2026.07.06 | ₩21,922 | ₩22,069 | ₩21,668 | ₩21,761 | -0.73% | 1.6천 |
|---|
| 2026.07.02 | ₩22,095 | ₩22,095 | ₩21,441 | ₩21,441 | -2.96% | 2.1천 |
|---|
| 2026.07.01 | ₩22,349 | ₩22,657 | ₩22,349 | ₩22,443 | +0.42% | 5.3천 |
|---|
| 2026.06.30 | ₩22,844 | ₩22,844 | ₩22,443 | ₩22,710 | -0.58% | 3천 |
|---|
| 2026.06.29 | ₩22,363 | ₩22,389 | ₩22,189 | ₩22,309 | -0.24% | 2.8천 |
|---|
| 2026.06.26 | ₩22,977 | ₩22,977 | ₩22,323 | ₩22,376 | -2.62% | 1.3만 |
|---|
| 2026.06.25 | ₩23,351 | ₩23,658 | ₩23,351 | ₩23,658 | +1.32% | 800 |
|---|
| 2026.06.24 | ₩23,685 | ₩24,714 | ₩23,685 | ₩24,420 | +3.10% | 5.4천 |
|---|
| 2026.06.23 | ₩24,981 | ₩24,981 | ₩24,981 | ₩24,981 | 0.00% | 300 |
|---|
| 2026.06.22 | ₩25,970 | ₩25,970 | ₩25,676 | ₩25,676 | -1.13% | 4.1천 |
|---|
| 2026.06.18 | ₩26,210 | ₩26,437 | ₩26,116 | ₩26,116 | -0.36% | 800 |
|---|
| 2026.06.17 | ₩25,689 | ₩25,689 | ₩25,689 | ₩25,689 | 0.00% | 200 |
|---|
| 2026.06.16 | ₩24,968 | ₩24,968 | ₩24,968 | ₩24,968 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩24,954 | ₩24,954 | ₩24,954 | ₩24,954 | 0.00% | 200 |
|---|
| 2026.06.12 | ₩24,754 | ₩24,754 | ₩24,500 | ₩24,700 | -0.22% | 900 |
|---|
| 2026.06.11 | ₩24,513 | ₩24,513 | ₩24,513 | ₩24,513 | 0.00% | 300 |
|---|
| 2026.06.10 | ₩24,420 | ₩24,847 | ₩24,420 | ₩24,847 | +1.75% | 2.3천 |
|---|
| 2026.06.09 | ₩24,607 | ₩24,607 | ₩24,380 | ₩24,393 | -0.87% | 4.4천 |
|---|
| 2026.06.08 | ₩24,674 | ₩25,048 | ₩24,594 | ₩25,034 | +1.46% | 1.7천 |
|---|
| 2026.06.05 | ₩24,527 | ₩25,008 | ₩24,420 | ₩24,928 | +1.63% | 3.4천 |
|---|
| 2026.06.04 | ₩25,288 | ₩25,288 | ₩25,195 | ₩25,208 | -0.32% | 2.5천 |
|---|
| 2026.06.03 | ₩26,758 | ₩26,758 | ₩26,758 | ₩26,758 | 0.00% | 300 |
|---|
| 2026.06.02 | ₩27,519 | ₩27,519 | ₩27,212 | ₩27,252 | -0.97% | 2.7천 |
|---|
| 2026.06.01 | ₩26,931 | ₩26,931 | ₩26,584 | ₩26,758 | -0.64% | 2천 |
|---|
| 2026.05.29 | ₩25,756 | ₩26,183 | ₩25,742 | ₩26,063 | +1.19% | 2.7천 |
|---|
| 2026.05.28 | ₩25,676 | ₩25,716 | ₩25,502 | ₩25,569 | -0.42% | 5천 |
|---|
| 2026.05.27 | ₩26,157 | ₩26,450 | ₩25,916 | ₩26,397 | +0.92% | 1.1천 |
|---|
| 2026.05.26 | ₩25,809 | ₩26,504 | ₩25,809 | ₩26,397 | +2.28% | 5.5천 |
|---|
| 2026.05.22 | ₩26,183 | ₩26,183 | ₩25,863 | ₩25,970 | -0.82% | 4천 |
|---|
| 2026.05.21 | ₩26,958 | ₩27,065 | ₩26,450 | ₩26,557 | -1.49% | 9.3천 |
|---|
| 2026.05.20 | ₩26,824 | ₩27,145 | ₩26,771 | ₩27,011 | +0.70% | 6천 |
|---|
| 2026.05.19 | ₩27,118 | ₩27,118 | ₩26,637 | ₩27,011 | -0.39% | 2.5천 |
|---|
| 2026.05.18 | ₩27,786 | ₩27,813 | ₩27,492 | ₩27,519 | -0.96% | 3.2천 |
|---|
| 2026.05.15 | ₩26,851 | ₩27,813 | ₩26,851 | ₩27,706 | +3.18% | 4.7천 |
|---|
| 2026.05.14 | ₩27,118 | ₩27,359 | ₩26,931 | ₩27,199 | +0.30% | 3.9천 |
|---|
| 2026.05.13 | ₩27,866 | ₩27,866 | ₩27,011 | ₩27,118 | -2.68% | 5.9천 |
|---|
| 2026.05.12 | ₩28,321 | ₩28,321 | ₩26,878 | ₩27,412 | -3.21% | 2천 |
|---|
| 2026.05.11 | ₩27,947 | ₩28,668 | ₩27,893 | ₩28,534 | +2.10% | 6.7천 |
|---|
| 2026.05.08 | ₩28,053 | ₩28,454 | ₩28,027 | ₩28,187 | +0.48% | 7.1천 |
|---|
| 2026.05.07 | ₩27,546 | ₩28,027 | ₩27,519 | ₩27,893 | +1.26% | 4.6천 |
|---|
| 2026.05.06 | ₩27,573 | ₩27,573 | ₩27,466 | ₩27,466 | -0.39% | 4.5천 |
|---|
| 2026.05.05 | ₩27,626 | ₩27,760 | ₩27,519 | ₩27,573 | -0.19% | 5.1천 |
|---|
| 2026.05.04 | ₩27,679 | ₩27,920 | ₩27,679 | ₩27,786 | +0.39% | 900 |
|---|
| 2026.05.01 | ₩26,878 | ₩27,599 | ₩26,878 | ₩27,599 | +2.68% | 9.4천 |
|---|
| 2026.04.30 | ₩28,080 | ₩28,080 | ₩26,557 | ₩27,172 | -3.24% | 11만 |
|---|
| 2026.04.29 | ₩28,721 | ₩29,683 | ₩28,428 | ₩28,721 | 0.00% | 6.8만 |
|---|
| 2026.04.28 | ₩27,973 | ₩28,401 | ₩27,947 | ₩28,267 | +1.05% | 4.1만 |
|---|
| 2026.04.27 | ₩28,027 | ₩28,321 | ₩27,679 | ₩28,214 | +0.67% | 1.6만 |
|---|
| 2026.04.24 | ₩27,920 | ₩28,294 | ₩27,920 | ₩27,947 | +0.10% | 8.2천 |
|---|
| 2026.04.23 | ₩27,279 | ₩27,386 | ₩27,145 | ₩27,225 | -0.20% | 4.6천 |
|---|
| 2026.04.22 | ₩26,771 | ₩27,225 | ₩26,771 | ₩27,199 | +1.60% | 5.5천 |
|---|
| 2026.04.21 | ₩26,771 | ₩27,279 | ₩26,718 | ₩27,279 | +1.90% | 3천 |
|---|
| 2026.04.20 | ₩26,424 | ₩26,878 | ₩26,344 | ₩26,744 | +1.21% | 4.2천 |
|---|
| 2026.04.17 | ₩26,210 | ₩26,397 | ₩26,103 | ₩26,263 | +0.20% | 1.8천 |
|---|
| 2026.04.16 | ₩26,637 | ₩27,145 | ₩26,637 | ₩27,038 | +1.50% | 1.1천 |
|---|
| 2026.04.15 | ₩26,664 | ₩26,718 | ₩26,584 | ₩26,584 | -0.30% | 400 |
|---|
| 2026.04.14 | ₩26,637 | ₩26,637 | ₩25,996 | ₩26,290 | -1.30% | 7.3천 |
|---|
| 2026.04.13 | ₩27,092 | ₩27,252 | ₩25,702 | ₩26,504 | -2.17% | 9.6천 |
|---|
| 2026.04.10 | ₩26,504 | ₩26,824 | ₩26,317 | ₩26,798 | +1.11% | 6.8천 |
|---|
| 2026.04.09 | ₩26,103 | ₩26,237 | ₩25,756 | ₩26,050 | -0.20% | 4.8천 |
|---|
| 2026.04.08 | ₩26,344 | ₩26,477 | ₩25,889 | ₩25,889 | -1.72% | 1.6만 |
|---|
| 2026.04.07 | ₩27,092 | ₩27,733 | ₩26,985 | ₩27,118 | +0.10% | 8천 |
|---|
| 2026.04.06 | ₩27,386 | ₩27,386 | ₩26,905 | ₩27,199 | -0.68% | 5.1천 |
|---|
| 2026.04.02 | ₩26,824 | ₩27,118 | ₩26,664 | ₩26,985 | +0.60% | 7.1천 |
|---|
| 2026.04.01 | ₩26,985 | ₩26,985 | ₩26,210 | ₩26,557 | -1.58% | 4.7천 |
|---|
| 2026.03.31 | ₩27,386 | ₩27,733 | ₩26,344 | ₩27,092 | -1.07% | 1.6만 |
|---|
| 2026.03.30 | ₩28,187 | ₩28,187 | ₩27,866 | ₩28,107 | -0.28% | 950 |
|---|
| 2026.03.27 | ₩27,599 | ₩28,347 | ₩27,305 | ₩28,294 | +2.52% | 3.2천 |
|---|
| 2026.03.26 | ₩27,332 | ₩27,386 | ₩26,958 | ₩27,359 | +0.10% | 6.2천 |
|---|
| 2026.03.25 | ₩27,145 | ₩27,279 | ₩27,145 | ₩27,199 | +0.20% | 1.1천 |
|---|
| 2026.03.24 | ₩28,107 | ₩28,107 | ₩27,626 | ₩27,813 | -1.05% | 4.5만 |
|---|
| 2026.03.23 | ₩26,744 | ₩27,733 | ₩26,744 | ₩27,706 | +3.60% | 3.5천 |
|---|
| 2026.03.20 | ₩27,305 | ₩27,973 | ₩27,252 | ₩27,733 | +1.57% | 4천 |
|---|
| 2026.03.19 | ₩27,439 | ₩27,439 | ₩26,771 | ₩27,252 | -0.68% | 8.1천 |
|---|
| 2026.03.18 | ₩26,664 | ₩27,065 | ₩26,611 | ₩27,065 | +1.50% | 4.9천 |
|---|
| 2026.03.17 | ₩25,676 | ₩26,183 | ₩25,676 | ₩26,183 | +1.98% | 1.6천 |
|---|
| 2026.03.16 | ₩25,515 | ₩25,836 | ₩25,515 | ₩25,702 | +0.73% | 6.4천 |
|---|
| 2026.03.13 | ₩25,863 | ₩26,157 | ₩25,462 | ₩26,103 | +0.93% | 2.2천 |
|---|
| 2026.03.12 | ₩25,569 | ₩25,996 | ₩25,248 | ₩25,916 | +1.36% | 5.4천 |
|---|
| 2026.03.11 | ₩25,088 | ₩25,328 | ₩25,061 | ₩25,061 | -0.11% | 2.2천 |
|---|
| 2026.03.10 | ₩24,847 | ₩25,008 | ₩24,714 | ₩24,981 | +0.54% | 9.4천 |
|---|
| 2026.03.09 | ₩25,462 | ₩25,622 | ₩24,634 | ₩24,634 | -3.25% | 6.3만 |
|---|
| 2026.03.06 | ₩25,248 | ₩25,622 | ₩25,088 | ₩25,088 | -0.63% | 1.7만 |
|---|
| 2026.03.05 | ₩24,580 | ₩25,115 | ₩24,420 | ₩24,740 | +0.65% | 1.9만 |
|---|
| 2026.03.04 | ₩23,886 | ₩24,153 | ₩23,538 | ₩23,699 | -0.78% | 1.7천 |
|---|
| 2026.03.03 | ₩23,912 | ₩24,126 | ₩23,752 | ₩23,859 | -0.22% | 1.2천 |
|---|
| 2026.03.02 | ₩22,977 | ₩23,378 | ₩22,977 | ₩23,271 | +1.28% | 1.8천 |
|---|
| 2026.02.27 | ₩23,538 | ₩23,538 | ₩22,870 | ₩22,870 | -2.84% | 2.5천 |
|---|
| 2026.02.26 | ₩23,699 | ₩24,046 | ₩23,672 | ₩23,672 | -0.11% | 800 |
|---|
| 2026.02.25 | ₩23,271 | ₩23,592 | ₩23,244 | ₩23,485 | +0.92% | 1.6천 |
|---|
| 2026.02.24 | ₩23,431 | ₩23,485 | ₩23,298 | ₩23,485 | +0.23% | 1천 |
|---|
| 2026.02.23 | ₩23,351 | ₩23,511 | ₩23,218 | ₩23,351 | 0.00% | 3.9만 |
|---|
| 2026.02.20 | ₩23,966 | ₩23,992 | ₩23,805 | ₩23,832 | -0.56% | 2.9천 |
|---|
| 2026.02.19 | ₩23,859 | ₩23,886 | ₩23,672 | ₩23,672 | -0.78% | 2천 |
|---|
| 2026.02.18 | ₩23,725 | ₩23,805 | ₩23,511 | ₩23,511 | -0.90% | 500 |
|---|
| 2026.02.17 | ₩23,405 | ₩23,752 | ₩23,324 | ₩23,565 | +0.68% | 3.6천 |
|---|
| 2026.02.13 | ₩23,752 | ₩23,752 | ₩23,324 | ₩23,592 | -0.67% | 5.2천 |
|---|
| 2026.02.12 | ₩24,179 | ₩24,179 | ₩23,618 | ₩23,992 | -0.77% | 2.4천 |
|---|
| 2026.02.11 | ₩24,527 | ₩24,527 | ₩23,912 | ₩23,912 | -2.51% | 1.5만 |
|---|
| 2026.02.10 | ₩23,645 | ₩24,260 | ₩23,645 | ₩24,233 | +2.49% | 7.9천 |
|---|
| 2026.02.09 | ₩23,725 | ₩23,886 | ₩23,672 | ₩23,886 | +0.68% | 450 |
|---|
| 2026.02.06 | ₩23,699 | ₩23,699 | ₩23,458 | ₩23,458 | -1.01% | 600 |
|---|
| 2026.02.05 | ₩24,073 | ₩24,340 | ₩24,073 | ₩24,340 | +1.11% | 700 |
|---|
| 2026.02.04 | ₩24,126 | ₩24,286 | ₩23,752 | ₩23,992 | -0.55% | 2.7천 |
|---|
| 2026.02.03 | ₩23,752 | ₩24,660 | ₩23,725 | ₩24,553 | +3.37% | 5.6천 |
|---|
| 2026.02.02 | ₩24,313 | ₩24,313 | ₩23,966 | ₩24,073 | -0.99% | 1.5천 |
|---|
| 2026.01.30 | ₩24,767 | ₩24,847 | ₩24,340 | ₩24,393 | -1.51% | 1.2만 |
|---|
| 2026.01.29 | ₩24,447 | ₩24,660 | ₩24,447 | ₩24,660 | +0.87% | 1.1천 |
|---|
| 2026.01.28 | ₩24,527 | ₩24,767 | ₩24,473 | ₩24,500 | -0.11% | 8.9천 |
|---|
| 2026.01.27 | ₩24,340 | ₩24,340 | ₩23,618 | ₩24,126 | -0.88% | 5.9천 |
|---|
| 2026.01.26 | ₩23,324 | ₩23,324 | ₩23,271 | ₩23,324 | 0.00% | 1.9천 |
|---|
| 2026.01.23 | ₩23,645 | ₩23,645 | ₩23,511 | ₩23,538 | -0.45% | 350 |
|---|
| 2026.01.22 | ₩23,378 | ₩23,378 | ₩23,137 | ₩23,271 | -0.46% | 500 |
|---|
| 2026.01.21 | ₩23,218 | ₩23,298 | ₩23,218 | ₩23,271 | +0.23% | 200 |
|---|
| 2026.01.20 | ₩24,340 | ₩24,340 | ₩23,992 | ₩24,179 | -0.66% | 7.6천 |
|---|
| 2026.01.16 | ₩23,859 | ₩23,992 | ₩23,859 | ₩23,992 | +0.56% | 300 |
|---|
| 2026.01.15 | ₩23,324 | ₩23,859 | ₩23,324 | ₩23,672 | +1.49% | 5.7천 |
|---|
| 2026.01.14 | ₩23,511 | ₩23,699 | ₩23,378 | ₩23,378 | -0.57% | 1.2천 |
|---|
| 2026.01.13 | ₩23,779 | ₩23,966 | ₩23,672 | ₩23,725 | -0.22% | 1.1천 |
|---|
| 2026.01.12 | ₩23,752 | ₩23,779 | ₩23,485 | ₩23,485 | -1.12% | 1.1천 |
|---|
| 2026.01.09 | ₩23,324 | ₩23,485 | ₩23,324 | ₩23,485 | +0.69% | 250 |
|---|
| 2026.01.08 | ₩22,603 | ₩23,218 | ₩22,603 | ₩23,218 | +2.72% | 2천 |
|---|
| 2026.01.07 | ₩22,790 | ₩22,897 | ₩22,790 | ₩22,790 | 0.00% | 700 |
|---|
| 2026.01.06 | ₩24,019 | ₩24,019 | ₩23,271 | ₩23,271 | -3.11% | 3.8천 |
|---|
| 2026.01.05 | ₩24,286 | ₩24,740 | ₩24,099 | ₩24,260 | -0.11% | 3.9천 |
|---|
| 2026.01.02 | ₩24,073 | ₩24,099 | ₩24,019 | ₩24,019 | -0.22% | 2.6천 |
|---|
| 2025.12.31 | ₩24,099 | ₩24,260 | ₩23,966 | ₩24,233 | +0.55% | 4.5천 |
|---|
| 2025.12.30 | ₩23,912 | ₩24,073 | ₩23,832 | ₩24,073 | +0.67% | 3천 |
|---|
| 2025.12.29 | ₩23,832 | ₩23,912 | ₩23,832 | ₩23,912 | +0.34% | 600 |
|---|
| 2025.12.26 | ₩24,046 | ₩24,126 | ₩23,859 | ₩23,859 | -0.78% | 3.6천 |
|---|
| 2025.12.24 | ₩23,966 | ₩23,992 | ₩23,859 | ₩23,886 | -0.33% | 1.6천 |
|---|
| 2025.12.23 | ₩24,500 | ₩24,500 | ₩24,286 | ₩24,340 | -0.65% | 1.9천 |
|---|
| 2025.12.22 | ₩24,527 | ₩24,527 | ₩24,206 | ₩24,206 | -1.31% | 1.6천 |
|---|
| 2025.12.19 | ₩24,981 | ₩24,981 | ₩24,420 | ₩24,580 | -1.60% | 3.4천 |
|---|
| 2025.12.18 | ₩24,580 | ₩24,821 | ₩24,500 | ₩24,821 | +0.98% | 1.8천 |
|---|
| 2025.12.17 | ₩24,714 | ₩24,901 | ₩24,714 | ₩24,847 | +0.54% | 850 |
|---|
| 2025.12.16 | ₩24,580 | ₩25,088 | ₩24,580 | ₩24,767 | +0.76% | 2.1천 |
|---|
| 2025.12.15 | ₩24,634 | ₩24,634 | ₩24,126 | ₩24,126 | -2.06% | 4.9천 |
|---|
| 2025.12.12 | ₩24,714 | ₩24,954 | ₩24,687 | ₩24,767 | +0.22% | 9.2천 |
|---|
| 2025.12.11 | ₩24,928 | ₩24,981 | ₩24,928 | ₩24,981 | +0.21% | 250 |
|---|
| 2025.12.10 | ₩26,263 | ₩26,263 | ₩25,408 | ₩25,435 | -3.15% | 9.6천 |
|---|
| 2025.12.09 | ₩25,435 | ₩26,210 | ₩25,435 | ₩26,210 | +3.05% | 6.9천 |
|---|
| 2025.12.08 | ₩25,382 | ₩25,756 | ₩25,382 | ₩25,702 | +1.26% | 3.2천 |
|---|
| 2025.12.05 | ₩24,847 | ₩25,141 | ₩24,794 | ₩25,008 | +0.65% | 2.5천 |
|---|
| 2025.12.04 | ₩24,500 | ₩24,981 | ₩24,500 | ₩24,901 | +1.64% | 3.4천 |
|---|
| 2025.12.03 | ₩24,420 | ₩24,527 | ₩24,340 | ₩24,420 | 0.00% | 6천 |
|---|
| 2025.12.02 | ₩24,607 | ₩24,687 | ₩24,420 | ₩24,660 | +0.22% | 1.3만 |
|---|
| 2025.12.01 | ₩24,046 | ₩24,393 | ₩23,805 | ₩24,366 | +1.33% | 7.6천 |
|---|
| 2025.11.28 | ₩22,977 | ₩23,832 | ₩22,977 | ₩23,672 | +3.02% | 9.4천 |
|---|
| 2025.11.26 | ₩23,271 | ₩23,458 | ₩23,271 | ₩23,351 | +0.34% | 2.8천 |
|---|
| 2025.11.25 | ₩23,912 | ₩23,912 | ₩23,298 | ₩23,324 | -2.46% | 8.1천 |
|---|
| 2025.11.24 | ₩24,660 | ₩24,660 | ₩24,206 | ₩24,366 | -1.19% | 5천 |
|---|
| 2025.11.21 | ₩25,355 | ₩25,355 | ₩24,340 | ₩24,473 | -3.48% | 1.1만 |
|---|
| 2025.11.20 | ₩25,168 | ₩25,649 | ₩25,088 | ₩25,649 | +1.91% | 2.3천 |
|---|
| 2025.11.19 | ₩25,408 | ₩25,515 | ₩25,328 | ₩25,328 | -0.32% | 3.4천 |
|---|
| 2025.11.18 | ₩25,542 | ₩25,542 | ₩25,168 | ₩25,221 | -1.26% | 2.5천 |
|---|
| 2025.11.17 | ₩26,157 | ₩26,157 | ₩25,034 | ₩25,542 | -2.35% | 1.6만 |
|---|
| 2025.11.14 | ₩25,382 | ₩25,649 | ₩25,168 | ₩25,489 | +0.42% | 1.1만 |
|---|
| 2025.11.13 | ₩24,928 | ₩25,195 | ₩24,607 | ₩25,168 | +0.96% | 1만 |
|---|
| 2025.11.12 | ₩25,782 | ₩25,782 | ₩25,115 | ₩25,141 | -2.49% | 1.3만 |
|---|
| 2025.11.11 | ₩26,851 | ₩26,851 | ₩25,782 | ₩25,809 | -3.88% | 9.8천 |
|---|
| 2025.11.10 | ₩27,492 | ₩27,492 | ₩27,092 | ₩27,118 | -1.36% | 3.2천 |
|---|
| 2025.11.07 | ₩27,920 | ₩28,027 | ₩27,573 | ₩27,573 | -1.24% | 8.8천 |
|---|
| 2025.11.06 | ₩28,134 | ₩28,134 | ₩27,546 | ₩27,573 | -1.99% | 6.1천 |
|---|
| 2025.11.05 | ₩27,840 | ₩27,973 | ₩27,492 | ₩27,679 | -0.58% | 2.3천 |
|---|
| 2025.11.04 | ₩28,187 | ₩28,187 | ₩27,813 | ₩28,053 | -0.47% | 2.7천 |
|---|
| 2025.11.03 | ₩28,695 | ₩28,695 | ₩28,214 | ₩28,214 | -1.68% | 550 |
|---|
| 2025.10.31 | ₩28,428 | ₩28,428 | ₩28,134 | ₩28,134 | -1.03% | 500 |
|---|
| 2025.10.30 | ₩27,733 | ₩28,187 | ₩27,733 | ₩28,187 | +1.64% | 950 |
|---|
| 2025.10.29 | ₩28,000 | ₩28,321 | ₩27,760 | ₩28,160 | +0.57% | 1.3천 |
|---|
| 2025.10.28 | ₩27,706 | ₩27,760 | ₩27,706 | ₩27,706 | 0.00% | 1.9천 |
|---|
| 2025.10.27 | ₩27,653 | ₩27,679 | ₩27,279 | ₩27,466 | -0.68% | 1.4천 |
|---|
| 2025.10.24 | ₩27,412 | ₩27,439 | ₩27,412 | ₩27,439 | +0.10% | 350 |
|---|
| 2025.10.23 | ₩27,466 | ₩27,466 | ₩27,466 | ₩27,466 | 0.00% | 600 |
|---|
| 2025.10.22 | ₩27,466 | ₩27,466 | ₩27,466 | ₩27,466 | 0.00% | 50 |
|---|
| 2025.10.21 | ₩27,893 | ₩27,973 | ₩27,706 | ₩27,760 | -0.48% | 1.1천 |
|---|
| 2025.10.20 | ₩28,160 | ₩28,187 | ₩27,813 | ₩28,000 | -0.57% | 6.6천 |
|---|
| 2025.10.17 | ₩28,882 | ₩28,882 | ₩28,481 | ₩28,534 | -1.20% | 3천 |
|---|
| 2025.10.16 | ₩28,428 | ₩28,935 | ₩28,374 | ₩28,908 | +1.69% | 1.9천 |
|---|
| 2025.10.15 | ₩29,202 | ₩29,202 | ₩28,748 | ₩28,828 | -1.28% | 850 |
|---|
| 2025.10.14 | ₩29,176 | ₩29,176 | ₩28,828 | ₩28,828 | -1.19% | 1.5천 |
|---|
| 2025.10.13 | ₩29,095 | ₩29,095 | ₩28,695 | ₩28,935 | -0.55% | 3.2천 |
|---|
| 2025.10.10 | ₩28,107 | ₩28,882 | ₩28,107 | ₩28,828 | +2.57% | 1.6천 |
|---|