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 | ₩19,420 | ₩19,420 | ₩19,406 | ₩19,406 | -0.07% | 1.4천 |
| 2026.10.08 | ₩19,980 | ₩20,327 | ₩19,980 | ₩19,994 | +0.07% | 2.2천 |
| 2026.10.07 | ₩20,274 | ₩20,274 | ₩19,606 | ₩19,847 | -2.11% | 5.5천 |
| 2026.10.06 | ₩20,287 | ₩20,287 | ₩19,767 | ₩20,260 | -0.13% | 1.7만 |
| 2026.10.05 | ₩20,581 | ₩20,607 | ₩20,100 | ₩20,167 | -2.01% | 6.1천 |
| 2026.10.02 | ₩20,567 | ₩20,607 | ₩20,421 | ₩20,461 | -0.52% | 3.8천 |
| 2026.10.01 | ₩19,780 | ₩20,447 | ₩19,780 | ₩20,381 | +3.04% | 3.1만 |
| 2026.09.30 | ₩19,460 | ₩19,980 | ₩19,460 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,780 |
| +1.65% |
| 1.2만 |
| 2026.09.29 | ₩19,246 | ₩19,633 | ₩19,246 | ₩19,393 | +0.76% | 1.8천 |
|---|
| 2026.09.28 | ₩19,313 | ₩19,873 | ₩19,259 | ₩19,646 | +1.73% | 2.8천 |
|---|
| 2026.09.25 | ₩19,340 | ₩19,687 | ₩19,326 | ₩19,340 | 0.00% | 2.1천 |
|---|
| 2026.09.24 | ₩19,953 | ₩19,953 | ₩19,219 | ₩19,513 | -2.21% | 1만 |
|---|
| 2026.09.23 | ₩19,700 | ₩19,780 | ₩19,580 | ₩19,780 | +0.41% | 1.5천 |
|---|
| 2026.09.22 | ₩19,847 | ₩19,927 | ₩19,606 | ₩19,646 | -1.01% | 1.9천 |
|---|
| 2026.09.21 | ₩20,154 | ₩20,154 | ₩19,820 | ₩19,873 | -1.39% | 7.1천 |
|---|
| 2026.09.18 | ₩20,074 | ₩20,260 | ₩20,074 | ₩20,167 | +0.47% | 4천 |
|---|
| 2026.09.17 | ₩20,100 | ₩20,167 | ₩19,420 | ₩20,047 | -0.27% | 2.4만 |
|---|
| 2026.09.16 | ₩20,421 | ₩20,461 | ₩20,287 | ₩20,314 | -0.52% | 7.9천 |
|---|
| 2026.09.15 | ₩20,341 | ₩20,447 | ₩20,341 | ₩20,381 | +0.20% | 9천 |
|---|
| 2026.09.14 | ₩20,047 | ₩20,474 | ₩20,047 | ₩20,314 | +1.33% | 5.1천 |
|---|
| 2026.09.11 | ₩20,741 | ₩20,888 | ₩20,647 | ₩20,888 | +0.71% | 1.9천 |
|---|
| 2026.09.10 | ₩20,701 | ₩20,821 | ₩20,674 | ₩20,821 | +0.58% | 3.2천 |
|---|
| 2026.09.09 | ₩20,554 | ₩20,607 | ₩20,501 | ₩20,567 | +0.06% | 3.3천 |
|---|
| 2026.09.08 | ₩20,367 | ₩20,527 | ₩20,220 | ₩20,394 | +0.13% | 1.7만 |
|---|
| 2026.09.04 | ₩19,393 | ₩19,500 | ₩19,366 | ₩19,446 | +0.28% | 1.9만 |
|---|
| 2026.09.03 | ₩18,712 | ₩19,326 | ₩18,712 | ₩19,073 | +1.93% | 1.1만 |
|---|
| 2026.09.02 | ₩18,872 | ₩19,139 | ₩18,872 | ₩19,099 | +1.20% | 5.6천 |
|---|
| 2026.09.01 | ₩19,126 | ₩19,500 | ₩19,126 | ₩19,433 | +1.61% | 1.3만 |
|---|
| 2026.08.31 | ₩19,673 | ₩19,713 | ₩19,500 | ₩19,620 | -0.27% | 1.1만 |
|---|
| 2026.08.28 | ₩19,500 | ₩19,620 | ₩19,500 | ₩19,513 | +0.07% | 7.9천 |
|---|
| 2026.08.27 | ₩19,326 | ₩19,406 | ₩19,126 | ₩19,366 | +0.21% | 1.6만 |
|---|
| 2026.08.26 | ₩18,766 | ₩18,952 | ₩18,766 | ₩18,926 | +0.85% | 4.6천 |
|---|
| 2026.08.25 | ₩18,686 | ₩18,686 | ₩18,445 | ₩18,565 | -0.64% | 1.2만 |
|---|
| 2026.08.24 | ₩18,872 | ₩18,979 | ₩18,605 | ₩18,672 | -1.06% | 2.4만 |
|---|
| 2026.08.21 | ₩19,219 | ₩19,219 | ₩18,579 | ₩18,739 | -2.50% | 1.5만 |
|---|
| 2026.08.20 | ₩18,979 | ₩19,153 | ₩18,592 | ₩19,153 | +0.91% | 1.4만 |
|---|
| 2026.08.19 | ₩19,513 | ₩19,513 | ₩18,392 | ₩18,512 | -5.13% | 2.9만 |
|---|
| 2026.08.18 | ₩19,953 | ₩19,953 | ₩19,807 | ₩19,873 | -0.40% | 1.3만 |
|---|
| 2026.08.17 | ₩20,421 | ₩20,581 | ₩20,421 | ₩20,581 | +0.78% | 3.1천 |
|---|
| 2026.08.14 | ₩20,354 | ₩20,594 | ₩20,354 | ₩20,447 | +0.46% | 2천 |
|---|
| 2026.08.13 | ₩20,167 | ₩20,234 | ₩19,994 | ₩20,154 | -0.07% | 1.2만 |
|---|
| 2026.08.12 | ₩20,341 | ₩20,354 | ₩20,167 | ₩20,180 | -0.79% | 1.6천 |
|---|
| 2026.08.11 | ₩20,220 | ₩20,354 | ₩20,180 | ₩20,341 | +0.59% | 6.8천 |
|---|
| 2026.08.10 | ₩20,354 | ₩20,354 | ₩20,167 | ₩20,167 | -0.92% | 8.6천 |
|---|
| 2026.08.07 | ₩21,035 | ₩21,075 | ₩20,861 | ₩20,888 | -0.70% | 4.1천 |
|---|
| 2026.08.06 | ₩21,462 | ₩21,462 | ₩21,168 | ₩21,181 | -1.31% | 2.1천 |
|---|
| 2026.08.05 | ₩21,061 | ₩21,502 | ₩21,061 | ₩21,195 | +0.63% | 1.5천 |
|---|
| 2026.08.04 | ₩21,969 | ₩22,009 | ₩21,769 | ₩21,782 | -0.85% | 3.1천 |
|---|
| 2026.08.03 | ₩21,608 | ₩21,862 | ₩21,595 | ₩21,675 | +0.31% | 8.7천 |
|---|
| 2026.07.31 | ₩21,929 | ₩22,062 | ₩21,435 | ₩21,515 | -1.89% | 2.4만 |
|---|
| 2026.07.30 | ₩21,689 | ₩21,729 | ₩21,355 | ₩21,422 | -1.23% | 2.4만 |
|---|
| 2026.07.29 | ₩20,434 | ₩20,768 | ₩20,341 | ₩20,607 | +0.85% | 1.5만 |
|---|
| 2026.07.28 | ₩20,968 | ₩20,968 | ₩20,287 | ₩20,407 | -2.67% | 5.4천 |
|---|
| 2026.07.27 | ₩21,128 | ₩21,502 | ₩21,128 | ₩21,448 | +1.52% | 1.7만 |
|---|
| 2026.07.24 | ₩21,675 | ₩21,715 | ₩21,662 | ₩21,662 | -0.06% | 5.6천 |
|---|
| 2026.07.23 | ₩22,196 | ₩22,196 | ₩21,929 | ₩22,009 | -0.84% | 2.8천 |
|---|
| 2026.07.22 | ₩22,356 | ₩22,596 | ₩22,356 | ₩22,529 | +0.78% | 1.1만 |
|---|
| 2026.07.21 | ₩22,823 | ₩22,823 | ₩22,276 | ₩22,316 | -2.22% | 1.9만 |
|---|
| 2026.07.20 | ₩22,249 | ₩22,743 | ₩21,875 | ₩22,503 | +1.14% | 4.9천 |
|---|
| 2026.07.17 | ₩21,448 | ₩22,009 | ₩21,448 | ₩22,009 | +2.61% | 1.2천 |
|---|
| 2026.07.16 | ₩21,689 | ₩21,929 | ₩21,689 | ₩21,769 | +0.37% | 2.3천 |
|---|
| 2026.07.15 | ₩23,223 | ₩23,223 | ₩22,556 | ₩22,836 | -1.67% | 8.9천 |
|---|
| 2026.07.14 | ₩22,650 | ₩22,836 | ₩22,650 | ₩22,810 | +0.71% | 1.1만 |
|---|
| 2026.07.13 | ₩21,982 | ₩22,089 | ₩21,835 | ₩22,049 | +0.30% | 1.7만 |
|---|
| 2026.07.10 | ₩22,022 | ₩22,209 | ₩21,889 | ₩22,089 | +0.30% | 1.3만 |
|---|
| 2026.07.09 | ₩21,755 | ₩21,755 | ₩21,689 | ₩21,689 | -0.31% | 3.1천 |
|---|
| 2026.07.08 | ₩21,622 | ₩21,755 | ₩21,395 | ₩21,675 | +0.25% | 5.1천 |
|---|
| 2026.07.07 | ₩21,128 | ₩21,342 | ₩20,928 | ₩21,115 | -0.06% | 9.4천 |
|---|
| 2026.07.06 | ₩21,902 | ₩22,049 | ₩21,649 | ₩21,742 | -0.73% | 1.6천 |
|---|
| 2026.07.02 | ₩22,076 | ₩22,076 | ₩21,422 | ₩21,422 | -2.96% | 2.1천 |
|---|
| 2026.07.01 | ₩22,329 | ₩22,636 | ₩22,329 | ₩22,423 | +0.42% | 5.3천 |
|---|
| 2026.06.30 | ₩22,823 | ₩22,823 | ₩22,423 | ₩22,690 | -0.58% | 3천 |
|---|
| 2026.06.29 | ₩22,343 | ₩22,369 | ₩22,169 | ₩22,289 | -0.24% | 2.8천 |
|---|
| 2026.06.26 | ₩22,956 | ₩22,956 | ₩22,303 | ₩22,356 | -2.62% | 1.3만 |
|---|
| 2026.06.25 | ₩23,330 | ₩23,637 | ₩23,330 | ₩23,637 | +1.32% | 800 |
|---|
| 2026.06.24 | ₩23,664 | ₩24,692 | ₩23,664 | ₩24,398 | +3.10% | 5.4천 |
|---|
| 2026.06.23 | ₩24,959 | ₩24,959 | ₩24,959 | ₩24,959 | 0.00% | 300 |
|---|
| 2026.06.22 | ₩25,946 | ₩25,946 | ₩25,653 | ₩25,653 | -1.13% | 4.1천 |
|---|
| 2026.06.18 | ₩26,186 | ₩26,413 | ₩26,093 | ₩26,093 | -0.36% | 800 |
|---|
| 2026.06.17 | ₩25,666 | ₩25,666 | ₩25,666 | ₩25,666 | 0.00% | 200 |
|---|
| 2026.06.16 | ₩24,945 | ₩24,945 | ₩24,945 | ₩24,945 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩24,932 | ₩24,932 | ₩24,932 | ₩24,932 | 0.00% | 200 |
|---|
| 2026.06.12 | ₩24,732 | ₩24,732 | ₩24,478 | ₩24,678 | -0.22% | 900 |
|---|
| 2026.06.11 | ₩24,491 | ₩24,491 | ₩24,491 | ₩24,491 | 0.00% | 300 |
|---|
| 2026.06.10 | ₩24,398 | ₩24,825 | ₩24,398 | ₩24,825 | +1.75% | 2.3천 |
|---|
| 2026.06.09 | ₩24,585 | ₩24,585 | ₩24,358 | ₩24,371 | -0.87% | 4.4천 |
|---|
| 2026.06.08 | ₩24,652 | ₩25,025 | ₩24,571 | ₩25,012 | +1.46% | 1.7천 |
|---|
| 2026.06.05 | ₩24,505 | ₩24,985 | ₩24,398 | ₩24,905 | +1.63% | 3.4천 |
|---|
| 2026.06.04 | ₩25,265 | ₩25,265 | ₩25,172 | ₩25,185 | -0.32% | 2.5천 |
|---|
| 2026.06.03 | ₩26,734 | ₩26,734 | ₩26,734 | ₩26,734 | 0.00% | 300 |
|---|
| 2026.06.02 | ₩27,494 | ₩27,494 | ₩27,187 | ₩27,227 | -0.97% | 2.7천 |
|---|
| 2026.06.01 | ₩26,907 | ₩26,907 | ₩26,560 | ₩26,734 | -0.64% | 2천 |
|---|
| 2026.05.29 | ₩25,733 | ₩26,160 | ₩25,719 | ₩26,040 | +1.19% | 2.7천 |
|---|
| 2026.05.28 | ₩25,653 | ₩25,693 | ₩25,479 | ₩25,546 | -0.42% | 5천 |
|---|
| 2026.05.27 | ₩26,133 | ₩26,427 | ₩25,893 | ₩26,373 | +0.92% | 1.1천 |
|---|
| 2026.05.26 | ₩25,786 | ₩26,480 | ₩25,786 | ₩26,373 | +2.28% | 5.5천 |
|---|
| 2026.05.22 | ₩26,160 | ₩26,160 | ₩25,839 | ₩25,946 | -0.82% | 4천 |
|---|
| 2026.05.21 | ₩26,934 | ₩27,041 | ₩26,427 | ₩26,533 | -1.49% | 9.3천 |
|---|
| 2026.05.20 | ₩26,800 | ₩27,121 | ₩26,747 | ₩26,987 | +0.70% | 6천 |
|---|
| 2026.05.19 | ₩27,094 | ₩27,094 | ₩26,614 | ₩26,987 | -0.39% | 2.5천 |
|---|
| 2026.05.18 | ₩27,761 | ₩27,788 | ₩27,468 | ₩27,494 | -0.96% | 3.2천 |
|---|
| 2026.05.15 | ₩26,827 | ₩27,788 | ₩26,827 | ₩27,681 | +3.18% | 4.7천 |
|---|
| 2026.05.14 | ₩27,094 | ₩27,334 | ₩26,907 | ₩27,174 | +0.30% | 3.9천 |
|---|
| 2026.05.13 | ₩27,841 | ₩27,841 | ₩26,987 | ₩27,094 | -2.68% | 5.9천 |
|---|
| 2026.05.12 | ₩28,295 | ₩28,295 | ₩26,854 | ₩27,388 | -3.21% | 2천 |
|---|
| 2026.05.11 | ₩27,922 | ₩28,642 | ₩27,868 | ₩28,509 | +2.10% | 6.7천 |
|---|
| 2026.05.08 | ₩28,028 | ₩28,429 | ₩28,002 | ₩28,162 | +0.48% | 7.1천 |
|---|
| 2026.05.07 | ₩27,521 | ₩28,002 | ₩27,494 | ₩27,868 | +1.26% | 4.6천 |
|---|
| 2026.05.06 | ₩27,548 | ₩27,548 | ₩27,441 | ₩27,441 | -0.39% | 4.5천 |
|---|
| 2026.05.05 | ₩27,601 | ₩27,735 | ₩27,494 | ₩27,548 | -0.19% | 5.1천 |
|---|
| 2026.05.04 | ₩27,655 | ₩27,895 | ₩27,655 | ₩27,761 | +0.39% | 900 |
|---|
| 2026.05.01 | ₩26,854 | ₩27,574 | ₩26,854 | ₩27,574 | +2.68% | 9.4천 |
|---|
| 2026.04.30 | ₩28,055 | ₩28,055 | ₩26,533 | ₩27,147 | -3.24% | 11만 |
|---|
| 2026.04.29 | ₩28,696 | ₩29,657 | ₩28,402 | ₩28,696 | 0.00% | 6.8만 |
|---|
| 2026.04.28 | ₩27,948 | ₩28,375 | ₩27,922 | ₩28,242 | +1.05% | 4.1만 |
|---|
| 2026.04.27 | ₩28,002 | ₩28,295 | ₩27,655 | ₩28,188 | +0.67% | 1.6만 |
|---|
| 2026.04.24 | ₩27,895 | ₩28,269 | ₩27,895 | ₩27,922 | +0.10% | 8.2천 |
|---|
| 2026.04.23 | ₩27,254 | ₩27,361 | ₩27,121 | ₩27,201 | -0.20% | 4.6천 |
|---|
| 2026.04.22 | ₩26,747 | ₩27,201 | ₩26,747 | ₩27,174 | +1.60% | 5.5천 |
|---|
| 2026.04.21 | ₩26,747 | ₩27,254 | ₩26,694 | ₩27,254 | +1.90% | 3천 |
|---|
| 2026.04.20 | ₩26,400 | ₩26,854 | ₩26,320 | ₩26,720 | +1.21% | 4.2천 |
|---|
| 2026.04.17 | ₩26,186 | ₩26,373 | ₩26,080 | ₩26,240 | +0.20% | 1.8천 |
|---|
| 2026.04.16 | ₩26,614 | ₩27,121 | ₩26,614 | ₩27,014 | +1.50% | 1.1천 |
|---|
| 2026.04.15 | ₩26,640 | ₩26,694 | ₩26,560 | ₩26,560 | -0.30% | 400 |
|---|
| 2026.04.14 | ₩26,614 | ₩26,614 | ₩25,973 | ₩26,267 | -1.30% | 7.3천 |
|---|
| 2026.04.13 | ₩27,067 | ₩27,227 | ₩25,679 | ₩26,480 | -2.17% | 9.6천 |
|---|
| 2026.04.10 | ₩26,480 | ₩26,800 | ₩26,293 | ₩26,774 | +1.11% | 6.8천 |
|---|
| 2026.04.09 | ₩26,080 | ₩26,213 | ₩25,733 | ₩26,026 | -0.20% | 4.8천 |
|---|
| 2026.04.08 | ₩26,320 | ₩26,453 | ₩25,866 | ₩25,866 | -1.72% | 1.6만 |
|---|
| 2026.04.07 | ₩27,067 | ₩27,708 | ₩26,961 | ₩27,094 | +0.10% | 8천 |
|---|
| 2026.04.06 | ₩27,361 | ₩27,361 | ₩26,880 | ₩27,174 | -0.68% | 5.1천 |
|---|
| 2026.04.02 | ₩26,800 | ₩27,094 | ₩26,640 | ₩26,961 | +0.60% | 7.1천 |
|---|
| 2026.04.01 | ₩26,961 | ₩26,961 | ₩26,186 | ₩26,533 | -1.58% | 4.7천 |
|---|
| 2026.03.31 | ₩27,361 | ₩27,708 | ₩26,320 | ₩27,067 | -1.07% | 1.6만 |
|---|
| 2026.03.30 | ₩28,162 | ₩28,162 | ₩27,841 | ₩28,082 | -0.28% | 950 |
|---|
| 2026.03.27 | ₩27,574 | ₩28,322 | ₩27,281 | ₩28,269 | +2.52% | 3.2천 |
|---|
| 2026.03.26 | ₩27,308 | ₩27,361 | ₩26,934 | ₩27,334 | +0.10% | 6.2천 |
|---|
| 2026.03.25 | ₩27,121 | ₩27,254 | ₩27,121 | ₩27,174 | +0.20% | 1.1천 |
|---|
| 2026.03.24 | ₩28,082 | ₩28,082 | ₩27,601 | ₩27,788 | -1.05% | 4.5만 |
|---|
| 2026.03.23 | ₩26,720 | ₩27,708 | ₩26,720 | ₩27,681 | +3.60% | 3.5천 |
|---|
| 2026.03.20 | ₩27,281 | ₩27,948 | ₩27,227 | ₩27,708 | +1.57% | 4천 |
|---|
| 2026.03.19 | ₩27,414 | ₩27,414 | ₩26,747 | ₩27,227 | -0.68% | 8.1천 |
|---|
| 2026.03.18 | ₩26,640 | ₩27,041 | ₩26,587 | ₩27,041 | +1.50% | 4.9천 |
|---|
| 2026.03.17 | ₩25,653 | ₩26,160 | ₩25,653 | ₩26,160 | +1.98% | 1.6천 |
|---|
| 2026.03.16 | ₩25,492 | ₩25,813 | ₩25,492 | ₩25,679 | +0.73% | 6.4천 |
|---|
| 2026.03.13 | ₩25,839 | ₩26,133 | ₩25,439 | ₩26,080 | +0.93% | 2.2천 |
|---|
| 2026.03.12 | ₩25,546 | ₩25,973 | ₩25,225 | ₩25,893 | +1.36% | 5.4천 |
|---|
| 2026.03.11 | ₩25,065 | ₩25,306 | ₩25,039 | ₩25,039 | -0.11% | 2.2천 |
|---|
| 2026.03.10 | ₩24,825 | ₩24,985 | ₩24,692 | ₩24,959 | +0.54% | 9.4천 |
|---|
| 2026.03.09 | ₩25,439 | ₩25,599 | ₩24,611 | ₩24,611 | -3.25% | 6.3만 |
|---|
| 2026.03.06 | ₩25,225 | ₩25,599 | ₩25,065 | ₩25,065 | -0.63% | 1.7만 |
|---|
| 2026.03.05 | ₩24,558 | ₩25,092 | ₩24,398 | ₩24,718 | +0.65% | 1.9만 |
|---|
| 2026.03.04 | ₩23,864 | ₩24,131 | ₩23,517 | ₩23,677 | -0.78% | 1.7천 |
|---|
| 2026.03.03 | ₩23,891 | ₩24,104 | ₩23,731 | ₩23,837 | -0.22% | 1.2천 |
|---|
| 2026.03.02 | ₩22,956 | ₩23,357 | ₩22,956 | ₩23,250 | +1.28% | 1.8천 |
|---|
| 2026.02.27 | ₩23,517 | ₩23,517 | ₩22,850 | ₩22,850 | -2.84% | 2.5천 |
|---|
| 2026.02.26 | ₩23,677 | ₩24,024 | ₩23,651 | ₩23,651 | -0.11% | 800 |
|---|
| 2026.02.25 | ₩23,250 | ₩23,570 | ₩23,223 | ₩23,464 | +0.92% | 1.6천 |
|---|
| 2026.02.24 | ₩23,410 | ₩23,464 | ₩23,277 | ₩23,464 | +0.23% | 1천 |
|---|
| 2026.02.23 | ₩23,330 | ₩23,490 | ₩23,197 | ₩23,330 | 0.00% | 3.9만 |
|---|
| 2026.02.20 | ₩23,944 | ₩23,971 | ₩23,784 | ₩23,811 | -0.56% | 2.9천 |
|---|
| 2026.02.19 | ₩23,837 | ₩23,864 | ₩23,651 | ₩23,651 | -0.78% | 2천 |
|---|
| 2026.02.18 | ₩23,704 | ₩23,784 | ₩23,490 | ₩23,490 | -0.90% | 500 |
|---|
| 2026.02.17 | ₩23,384 | ₩23,731 | ₩23,304 | ₩23,544 | +0.68% | 3.6천 |
|---|
| 2026.02.13 | ₩23,731 | ₩23,731 | ₩23,304 | ₩23,570 | -0.67% | 5.2천 |
|---|
| 2026.02.12 | ₩24,158 | ₩24,158 | ₩23,597 | ₩23,971 | -0.77% | 2.4천 |
|---|
| 2026.02.11 | ₩24,505 | ₩24,505 | ₩23,891 | ₩23,891 | -2.51% | 1.5만 |
|---|
| 2026.02.10 | ₩23,624 | ₩24,238 | ₩23,624 | ₩24,211 | +2.49% | 7.9천 |
|---|
| 2026.02.09 | ₩23,704 | ₩23,864 | ₩23,651 | ₩23,864 | +0.68% | 450 |
|---|
| 2026.02.06 | ₩23,677 | ₩23,677 | ₩23,437 | ₩23,437 | -1.01% | 600 |
|---|
| 2026.02.05 | ₩24,051 | ₩24,318 | ₩24,051 | ₩24,318 | +1.11% | 700 |
|---|
| 2026.02.04 | ₩24,104 | ₩24,264 | ₩23,731 | ₩23,971 | -0.55% | 2.7천 |
|---|
| 2026.02.03 | ₩23,731 | ₩24,638 | ₩23,704 | ₩24,531 | +3.37% | 5.6천 |
|---|
| 2026.02.02 | ₩24,291 | ₩24,291 | ₩23,944 | ₩24,051 | -0.99% | 1.5천 |
|---|
| 2026.01.30 | ₩24,745 | ₩24,825 | ₩24,318 | ₩24,371 | -1.51% | 1.2만 |
|---|
| 2026.01.29 | ₩24,425 | ₩24,638 | ₩24,425 | ₩24,638 | +0.87% | 1.1천 |
|---|
| 2026.01.28 | ₩24,505 | ₩24,745 | ₩24,451 | ₩24,478 | -0.11% | 8.9천 |
|---|
| 2026.01.27 | ₩24,318 | ₩24,318 | ₩23,597 | ₩24,104 | -0.88% | 5.9천 |
|---|
| 2026.01.26 | ₩23,304 | ₩23,304 | ₩23,250 | ₩23,304 | 0.00% | 1.9천 |
|---|
| 2026.01.23 | ₩23,624 | ₩23,624 | ₩23,490 | ₩23,517 | -0.45% | 350 |
|---|
| 2026.01.22 | ₩23,357 | ₩23,357 | ₩23,117 | ₩23,250 | -0.46% | 500 |
|---|
| 2026.01.21 | ₩23,197 | ₩23,277 | ₩23,197 | ₩23,250 | +0.23% | 200 |
|---|
| 2026.01.20 | ₩24,318 | ₩24,318 | ₩23,971 | ₩24,158 | -0.66% | 7.6천 |
|---|
| 2026.01.16 | ₩23,837 | ₩23,971 | ₩23,837 | ₩23,971 | +0.56% | 300 |
|---|
| 2026.01.15 | ₩23,304 | ₩23,837 | ₩23,304 | ₩23,651 | +1.49% | 5.7천 |
|---|
| 2026.01.14 | ₩23,490 | ₩23,677 | ₩23,357 | ₩23,357 | -0.57% | 1.2천 |
|---|
| 2026.01.13 | ₩23,757 | ₩23,944 | ₩23,651 | ₩23,704 | -0.22% | 1.1천 |
|---|
| 2026.01.12 | ₩23,731 | ₩23,757 | ₩23,464 | ₩23,464 | -1.12% | 1.1천 |
|---|
| 2026.01.09 | ₩23,304 | ₩23,464 | ₩23,304 | ₩23,464 | +0.69% | 250 |
|---|
| 2026.01.08 | ₩22,583 | ₩23,197 | ₩22,583 | ₩23,197 | +2.72% | 2천 |
|---|
| 2026.01.07 | ₩22,770 | ₩22,876 | ₩22,770 | ₩22,770 | 0.00% | 700 |
|---|
| 2026.01.06 | ₩23,998 | ₩23,998 | ₩23,250 | ₩23,250 | -3.11% | 3.8천 |
|---|
| 2026.01.05 | ₩24,264 | ₩24,718 | ₩24,078 | ₩24,238 | -0.11% | 3.9천 |
|---|
| 2026.01.02 | ₩24,051 | ₩24,078 | ₩23,998 | ₩23,998 | -0.22% | 2.6천 |
|---|
| 2025.12.31 | ₩24,078 | ₩24,238 | ₩23,944 | ₩24,211 | +0.55% | 4.5천 |
|---|
| 2025.12.30 | ₩23,891 | ₩24,051 | ₩23,811 | ₩24,051 | +0.67% | 3천 |
|---|
| 2025.12.29 | ₩23,811 | ₩23,891 | ₩23,811 | ₩23,891 | +0.34% | 600 |
|---|
| 2025.12.26 | ₩24,024 | ₩24,104 | ₩23,837 | ₩23,837 | -0.78% | 3.6천 |
|---|
| 2025.12.24 | ₩23,944 | ₩23,971 | ₩23,837 | ₩23,864 | -0.33% | 1.6천 |
|---|
| 2025.12.23 | ₩24,478 | ₩24,478 | ₩24,264 | ₩24,318 | -0.65% | 1.9천 |
|---|
| 2025.12.22 | ₩24,505 | ₩24,505 | ₩24,184 | ₩24,184 | -1.31% | 1.6천 |
|---|
| 2025.12.19 | ₩24,959 | ₩24,959 | ₩24,398 | ₩24,558 | -1.60% | 3.4천 |
|---|
| 2025.12.18 | ₩24,558 | ₩24,798 | ₩24,478 | ₩24,798 | +0.98% | 1.8천 |
|---|
| 2025.12.17 | ₩24,692 | ₩24,878 | ₩24,692 | ₩24,825 | +0.54% | 850 |
|---|
| 2025.12.16 | ₩24,558 | ₩25,065 | ₩24,558 | ₩24,745 | +0.76% | 2.1천 |
|---|
| 2025.12.15 | ₩24,611 | ₩24,611 | ₩24,104 | ₩24,104 | -2.06% | 4.9천 |
|---|
| 2025.12.12 | ₩24,692 | ₩24,932 | ₩24,665 | ₩24,745 | +0.22% | 9.2천 |
|---|
| 2025.12.11 | ₩24,905 | ₩24,959 | ₩24,905 | ₩24,959 | +0.21% | 250 |
|---|
| 2025.12.10 | ₩26,240 | ₩26,240 | ₩25,386 | ₩25,412 | -3.15% | 9.6천 |
|---|
| 2025.12.09 | ₩25,412 | ₩26,186 | ₩25,412 | ₩26,186 | +3.05% | 6.9천 |
|---|
| 2025.12.08 | ₩25,359 | ₩25,733 | ₩25,359 | ₩25,679 | +1.26% | 3.2천 |
|---|
| 2025.12.05 | ₩24,825 | ₩25,119 | ₩24,772 | ₩24,985 | +0.65% | 2.5천 |
|---|
| 2025.12.04 | ₩24,478 | ₩24,959 | ₩24,478 | ₩24,878 | +1.64% | 3.4천 |
|---|
| 2025.12.03 | ₩24,398 | ₩24,505 | ₩24,318 | ₩24,398 | 0.00% | 6천 |
|---|
| 2025.12.02 | ₩24,585 | ₩24,665 | ₩24,398 | ₩24,638 | +0.22% | 1.3만 |
|---|
| 2025.12.01 | ₩24,024 | ₩24,371 | ₩23,784 | ₩24,345 | +1.33% | 7.6천 |
|---|
| 2025.11.28 | ₩22,956 | ₩23,811 | ₩22,956 | ₩23,651 | +3.02% | 9.4천 |
|---|
| 2025.11.26 | ₩23,250 | ₩23,437 | ₩23,250 | ₩23,330 | +0.34% | 2.8천 |
|---|
| 2025.11.25 | ₩23,891 | ₩23,891 | ₩23,277 | ₩23,304 | -2.46% | 8.1천 |
|---|
| 2025.11.24 | ₩24,638 | ₩24,638 | ₩24,184 | ₩24,345 | -1.19% | 5천 |
|---|
| 2025.11.21 | ₩25,332 | ₩25,332 | ₩24,318 | ₩24,451 | -3.48% | 1.1만 |
|---|
| 2025.11.20 | ₩25,145 | ₩25,626 | ₩25,065 | ₩25,626 | +1.91% | 2.3천 |
|---|
| 2025.11.19 | ₩25,386 | ₩25,492 | ₩25,306 | ₩25,306 | -0.32% | 3.4천 |
|---|
| 2025.11.18 | ₩25,519 | ₩25,519 | ₩25,145 | ₩25,199 | -1.26% | 2.5천 |
|---|
| 2025.11.17 | ₩26,133 | ₩26,133 | ₩25,012 | ₩25,519 | -2.35% | 1.6만 |
|---|
| 2025.11.14 | ₩25,359 | ₩25,626 | ₩25,145 | ₩25,466 | +0.42% | 1.1만 |
|---|
| 2025.11.13 | ₩24,905 | ₩25,172 | ₩24,585 | ₩25,145 | +0.96% | 1만 |
|---|
| 2025.11.12 | ₩25,759 | ₩25,759 | ₩25,092 | ₩25,119 | -2.49% | 1.3만 |
|---|
| 2025.11.11 | ₩26,827 | ₩26,827 | ₩25,759 | ₩25,786 | -3.88% | 9.8천 |
|---|
| 2025.11.10 | ₩27,468 | ₩27,468 | ₩27,067 | ₩27,094 | -1.36% | 3.2천 |
|---|
| 2025.11.07 | ₩27,895 | ₩28,002 | ₩27,548 | ₩27,548 | -1.24% | 8.8천 |
|---|
| 2025.11.06 | ₩28,108 | ₩28,108 | ₩27,521 | ₩27,548 | -1.99% | 6.1천 |
|---|
| 2025.11.05 | ₩27,815 | ₩27,948 | ₩27,468 | ₩27,655 | -0.58% | 2.3천 |
|---|
| 2025.11.04 | ₩28,162 | ₩28,162 | ₩27,788 | ₩28,028 | -0.47% | 2.7천 |
|---|
| 2025.11.03 | ₩28,669 | ₩28,669 | ₩28,188 | ₩28,188 | -1.68% | 550 |
|---|
| 2025.10.31 | ₩28,402 | ₩28,402 | ₩28,108 | ₩28,108 | -1.03% | 500 |
|---|
| 2025.10.30 | ₩27,708 | ₩28,162 | ₩27,708 | ₩28,162 | +1.64% | 950 |
|---|
| 2025.10.29 | ₩27,975 | ₩28,295 | ₩27,735 | ₩28,135 | +0.57% | 1.3천 |
|---|
| 2025.10.28 | ₩27,681 | ₩27,735 | ₩27,681 | ₩27,681 | 0.00% | 1.9천 |
|---|
| 2025.10.27 | ₩27,628 | ₩27,655 | ₩27,254 | ₩27,441 | -0.68% | 1.4천 |
|---|
| 2025.10.24 | ₩27,388 | ₩27,414 | ₩27,388 | ₩27,414 | +0.10% | 350 |
|---|
| 2025.10.23 | ₩27,441 | ₩27,441 | ₩27,441 | ₩27,441 | 0.00% | 600 |
|---|
| 2025.10.22 | ₩27,441 | ₩27,441 | ₩27,441 | ₩27,441 | 0.00% | 50 |
|---|
| 2025.10.21 | ₩27,868 | ₩27,948 | ₩27,681 | ₩27,735 | -0.48% | 1.1천 |
|---|
| 2025.10.20 | ₩28,135 | ₩28,162 | ₩27,788 | ₩27,975 | -0.57% | 6.6천 |
|---|
| 2025.10.17 | ₩28,856 | ₩28,856 | ₩28,455 | ₩28,509 | -1.20% | 3천 |
|---|
| 2025.10.16 | ₩28,402 | ₩28,909 | ₩28,349 | ₩28,882 | +1.69% | 1.9천 |
|---|
| 2025.10.15 | ₩29,176 | ₩29,176 | ₩28,722 | ₩28,802 | -1.28% | 850 |
|---|
| 2025.10.14 | ₩29,149 | ₩29,149 | ₩28,802 | ₩28,802 | -1.19% | 1.5천 |
|---|
| 2025.10.13 | ₩29,069 | ₩29,069 | ₩28,669 | ₩28,909 | -0.55% | 3.2천 |
|---|
| 2025.10.10 | ₩28,082 | ₩28,856 | ₩28,082 | ₩28,802 | +2.57% | 1.6천 |
|---|