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 | ₩19,415 | ₩19,415 | ₩19,402 | ₩19,402 | -0.07% | 1.4천 |
| 2026.10.08 | ₩19,976 | ₩20,323 | ₩19,976 | ₩19,989 | +0.07% | 2.2천 |
| 2026.10.07 | ₩20,269 | ₩20,269 | ₩19,602 | ₩19,842 | -2.11% | 5.5천 |
| 2026.10.06 | ₩20,283 | ₩20,283 | ₩19,762 | ₩20,256 | -0.13% | 1.7만 |
| 2026.10.05 | ₩20,576 | ₩20,603 | ₩20,096 | ₩20,162 | -2.01% | 6.1천 |
| 2026.10.02 | ₩20,563 | ₩20,603 | ₩20,416 | ₩20,456 | -0.52% | 3.8천 |
| 2026.10.01 | ₩19,776 | ₩20,443 | ₩19,776 | ₩20,376 | +3.04% | 3.1만 |
| 2026.09.30 | ₩19,455 | ₩19,976 | ₩19,455 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,776 |
| +1.65% |
| 1.2만 |
| 2026.09.29 | ₩19,242 | ₩19,629 | ₩19,242 | ₩19,389 | +0.76% | 1.8천 |
|---|
| 2026.09.28 | ₩19,308 | ₩19,869 | ₩19,255 | ₩19,642 | +1.73% | 2.8천 |
|---|
| 2026.09.25 | ₩19,335 | ₩19,682 | ₩19,322 | ₩19,335 | 0.00% | 2.1천 |
|---|
| 2026.09.24 | ₩19,949 | ₩19,949 | ₩19,215 | ₩19,509 | -2.21% | 1만 |
|---|
| 2026.09.23 | ₩19,695 | ₩19,776 | ₩19,575 | ₩19,776 | +0.41% | 1.5천 |
|---|
| 2026.09.22 | ₩19,842 | ₩19,922 | ₩19,602 | ₩19,642 | -1.01% | 1.9천 |
|---|
| 2026.09.21 | ₩20,149 | ₩20,149 | ₩19,816 | ₩19,869 | -1.39% | 7.1천 |
|---|
| 2026.09.18 | ₩20,069 | ₩20,256 | ₩20,069 | ₩20,162 | +0.47% | 4천 |
|---|
| 2026.09.17 | ₩20,096 | ₩20,162 | ₩19,415 | ₩20,042 | -0.27% | 2.4만 |
|---|
| 2026.09.16 | ₩20,416 | ₩20,456 | ₩20,283 | ₩20,309 | -0.52% | 7.9천 |
|---|
| 2026.09.15 | ₩20,336 | ₩20,443 | ₩20,336 | ₩20,376 | +0.20% | 9천 |
|---|
| 2026.09.14 | ₩20,042 | ₩20,469 | ₩20,042 | ₩20,309 | +1.33% | 5.1천 |
|---|
| 2026.09.11 | ₩20,736 | ₩20,883 | ₩20,643 | ₩20,883 | +0.71% | 1.9천 |
|---|
| 2026.09.10 | ₩20,696 | ₩20,816 | ₩20,670 | ₩20,816 | +0.58% | 3.2천 |
|---|
| 2026.09.09 | ₩20,549 | ₩20,603 | ₩20,496 | ₩20,563 | +0.06% | 3.3천 |
|---|
| 2026.09.08 | ₩20,363 | ₩20,523 | ₩20,216 | ₩20,389 | +0.13% | 1.7만 |
|---|
| 2026.09.04 | ₩19,389 | ₩19,495 | ₩19,362 | ₩19,442 | +0.28% | 1.9만 |
|---|
| 2026.09.03 | ₩18,708 | ₩19,322 | ₩18,708 | ₩19,068 | +1.93% | 1.1만 |
|---|
| 2026.09.02 | ₩18,868 | ₩19,135 | ₩18,868 | ₩19,095 | +1.20% | 5.6천 |
|---|
| 2026.09.01 | ₩19,122 | ₩19,495 | ₩19,122 | ₩19,429 | +1.61% | 1.3만 |
|---|
| 2026.08.31 | ₩19,669 | ₩19,709 | ₩19,495 | ₩19,615 | -0.27% | 1.1만 |
|---|
| 2026.08.28 | ₩19,495 | ₩19,615 | ₩19,495 | ₩19,509 | +0.07% | 7.9천 |
|---|
| 2026.08.27 | ₩19,322 | ₩19,402 | ₩19,122 | ₩19,362 | +0.21% | 1.6만 |
|---|
| 2026.08.26 | ₩18,761 | ₩18,948 | ₩18,761 | ₩18,922 | +0.85% | 4.6천 |
|---|
| 2026.08.25 | ₩18,681 | ₩18,681 | ₩18,441 | ₩18,561 | -0.64% | 1.2만 |
|---|
| 2026.08.24 | ₩18,868 | ₩18,975 | ₩18,601 | ₩18,668 | -1.06% | 2.4만 |
|---|
| 2026.08.21 | ₩19,215 | ₩19,215 | ₩18,575 | ₩18,735 | -2.50% | 1.5만 |
|---|
| 2026.08.20 | ₩18,975 | ₩19,148 | ₩18,588 | ₩19,148 | +0.91% | 1.4만 |
|---|
| 2026.08.19 | ₩19,509 | ₩19,509 | ₩18,388 | ₩18,508 | -5.13% | 2.9만 |
|---|
| 2026.08.18 | ₩19,949 | ₩19,949 | ₩19,802 | ₩19,869 | -0.40% | 1.3만 |
|---|
| 2026.08.17 | ₩20,416 | ₩20,576 | ₩20,416 | ₩20,576 | +0.78% | 3.1천 |
|---|
| 2026.08.14 | ₩20,349 | ₩20,589 | ₩20,349 | ₩20,443 | +0.46% | 2천 |
|---|
| 2026.08.13 | ₩20,162 | ₩20,229 | ₩19,989 | ₩20,149 | -0.07% | 1.2만 |
|---|
| 2026.08.12 | ₩20,336 | ₩20,349 | ₩20,162 | ₩20,176 | -0.79% | 1.6천 |
|---|
| 2026.08.11 | ₩20,216 | ₩20,349 | ₩20,176 | ₩20,336 | +0.59% | 6.8천 |
|---|
| 2026.08.10 | ₩20,349 | ₩20,349 | ₩20,162 | ₩20,162 | -0.92% | 8.6천 |
|---|
| 2026.08.07 | ₩21,030 | ₩21,070 | ₩20,856 | ₩20,883 | -0.70% | 4.1천 |
|---|
| 2026.08.06 | ₩21,457 | ₩21,457 | ₩21,163 | ₩21,177 | -1.31% | 2.1천 |
|---|
| 2026.08.05 | ₩21,057 | ₩21,497 | ₩21,057 | ₩21,190 | +0.63% | 1.5천 |
|---|
| 2026.08.04 | ₩21,964 | ₩22,004 | ₩21,764 | ₩21,777 | -0.85% | 3.1천 |
|---|
| 2026.08.03 | ₩21,604 | ₩21,857 | ₩21,590 | ₩21,670 | +0.31% | 8.7천 |
|---|
| 2026.07.31 | ₩21,924 | ₩22,057 | ₩21,430 | ₩21,510 | -1.89% | 2.4만 |
|---|
| 2026.07.30 | ₩21,684 | ₩21,724 | ₩21,350 | ₩21,417 | -1.23% | 2.4만 |
|---|
| 2026.07.29 | ₩20,429 | ₩20,763 | ₩20,336 | ₩20,603 | +0.85% | 1.5만 |
|---|
| 2026.07.28 | ₩20,963 | ₩20,963 | ₩20,283 | ₩20,403 | -2.67% | 5.4천 |
|---|
| 2026.07.27 | ₩21,123 | ₩21,497 | ₩21,123 | ₩21,443 | +1.52% | 1.7만 |
|---|
| 2026.07.24 | ₩21,670 | ₩21,710 | ₩21,657 | ₩21,657 | -0.06% | 5.6천 |
|---|
| 2026.07.23 | ₩22,191 | ₩22,191 | ₩21,924 | ₩22,004 | -0.84% | 2.8천 |
|---|
| 2026.07.22 | ₩22,351 | ₩22,591 | ₩22,351 | ₩22,524 | +0.78% | 1.1만 |
|---|
| 2026.07.21 | ₩22,818 | ₩22,818 | ₩22,271 | ₩22,311 | -2.22% | 1.9만 |
|---|
| 2026.07.20 | ₩22,244 | ₩22,738 | ₩21,870 | ₩22,498 | +1.14% | 4.9천 |
|---|
| 2026.07.17 | ₩21,443 | ₩22,004 | ₩21,443 | ₩22,004 | +2.61% | 1.2천 |
|---|
| 2026.07.16 | ₩21,684 | ₩21,924 | ₩21,684 | ₩21,764 | +0.37% | 2.3천 |
|---|
| 2026.07.15 | ₩23,218 | ₩23,218 | ₩22,551 | ₩22,831 | -1.67% | 8.9천 |
|---|
| 2026.07.14 | ₩22,644 | ₩22,831 | ₩22,644 | ₩22,805 | +0.71% | 1.1만 |
|---|
| 2026.07.13 | ₩21,977 | ₩22,084 | ₩21,830 | ₩22,044 | +0.30% | 1.7만 |
|---|
| 2026.07.10 | ₩22,017 | ₩22,204 | ₩21,884 | ₩22,084 | +0.30% | 1.3만 |
|---|
| 2026.07.09 | ₩21,750 | ₩21,750 | ₩21,684 | ₩21,684 | -0.31% | 3.1천 |
|---|
| 2026.07.08 | ₩21,617 | ₩21,750 | ₩21,390 | ₩21,670 | +0.25% | 5.1천 |
|---|
| 2026.07.07 | ₩21,123 | ₩21,337 | ₩20,923 | ₩21,110 | -0.06% | 9.4천 |
|---|
| 2026.07.06 | ₩21,897 | ₩22,044 | ₩21,644 | ₩21,737 | -0.73% | 1.6천 |
|---|
| 2026.07.02 | ₩22,071 | ₩22,071 | ₩21,417 | ₩21,417 | -2.96% | 2.1천 |
|---|
| 2026.07.01 | ₩22,324 | ₩22,631 | ₩22,324 | ₩22,418 | +0.42% | 5.3천 |
|---|
| 2026.06.30 | ₩22,818 | ₩22,818 | ₩22,418 | ₩22,684 | -0.58% | 3천 |
|---|
| 2026.06.29 | ₩22,338 | ₩22,364 | ₩22,164 | ₩22,284 | -0.24% | 2.8천 |
|---|
| 2026.06.26 | ₩22,951 | ₩22,951 | ₩22,297 | ₩22,351 | -2.62% | 1.3만 |
|---|
| 2026.06.25 | ₩23,325 | ₩23,632 | ₩23,325 | ₩23,632 | +1.32% | 800 |
|---|
| 2026.06.24 | ₩23,659 | ₩24,686 | ₩23,659 | ₩24,392 | +3.10% | 5.4천 |
|---|
| 2026.06.23 | ₩24,953 | ₩24,953 | ₩24,953 | ₩24,953 | 0.00% | 300 |
|---|
| 2026.06.22 | ₩25,940 | ₩25,940 | ₩25,647 | ₩25,647 | -1.13% | 4.1천 |
|---|
| 2026.06.18 | ₩26,181 | ₩26,407 | ₩26,087 | ₩26,087 | -0.36% | 800 |
|---|
| 2026.06.17 | ₩25,660 | ₩25,660 | ₩25,660 | ₩25,660 | 0.00% | 200 |
|---|
| 2026.06.16 | ₩24,940 | ₩24,940 | ₩24,940 | ₩24,940 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩24,926 | ₩24,926 | ₩24,926 | ₩24,926 | 0.00% | 200 |
|---|
| 2026.06.12 | ₩24,726 | ₩24,726 | ₩24,473 | ₩24,673 | -0.22% | 900 |
|---|
| 2026.06.11 | ₩24,486 | ₩24,486 | ₩24,486 | ₩24,486 | 0.00% | 300 |
|---|
| 2026.06.10 | ₩24,392 | ₩24,819 | ₩24,392 | ₩24,819 | +1.75% | 2.3천 |
|---|
| 2026.06.09 | ₩24,579 | ₩24,579 | ₩24,352 | ₩24,366 | -0.87% | 4.4천 |
|---|
| 2026.06.08 | ₩24,646 | ₩25,020 | ₩24,566 | ₩25,006 | +1.46% | 1.7천 |
|---|
| 2026.06.05 | ₩24,499 | ₩24,980 | ₩24,392 | ₩24,900 | +1.63% | 3.4천 |
|---|
| 2026.06.04 | ₩25,260 | ₩25,260 | ₩25,166 | ₩25,180 | -0.32% | 2.5천 |
|---|
| 2026.06.03 | ₩26,728 | ₩26,728 | ₩26,728 | ₩26,728 | 0.00% | 300 |
|---|
| 2026.06.02 | ₩27,488 | ₩27,488 | ₩27,181 | ₩27,221 | -0.97% | 2.7천 |
|---|
| 2026.06.01 | ₩26,901 | ₩26,901 | ₩26,554 | ₩26,728 | -0.64% | 2천 |
|---|
| 2026.05.29 | ₩25,727 | ₩26,154 | ₩25,714 | ₩26,034 | +1.19% | 2.7천 |
|---|
| 2026.05.28 | ₩25,647 | ₩25,687 | ₩25,473 | ₩25,540 | -0.42% | 5천 |
|---|
| 2026.05.27 | ₩26,127 | ₩26,421 | ₩25,887 | ₩26,367 | +0.92% | 1.1천 |
|---|
| 2026.05.26 | ₩25,780 | ₩26,474 | ₩25,780 | ₩26,367 | +2.28% | 5.5천 |
|---|
| 2026.05.22 | ₩26,154 | ₩26,154 | ₩25,834 | ₩25,940 | -0.82% | 4천 |
|---|
| 2026.05.21 | ₩26,928 | ₩27,035 | ₩26,421 | ₩26,527 | -1.49% | 9.3천 |
|---|
| 2026.05.20 | ₩26,794 | ₩27,115 | ₩26,741 | ₩26,981 | +0.70% | 6천 |
|---|
| 2026.05.19 | ₩27,088 | ₩27,088 | ₩26,608 | ₩26,981 | -0.39% | 2.5천 |
|---|
| 2026.05.18 | ₩27,755 | ₩27,782 | ₩27,462 | ₩27,488 | -0.96% | 3.2천 |
|---|
| 2026.05.15 | ₩26,821 | ₩27,782 | ₩26,821 | ₩27,675 | +3.18% | 4.7천 |
|---|
| 2026.05.14 | ₩27,088 | ₩27,328 | ₩26,901 | ₩27,168 | +0.30% | 3.9천 |
|---|
| 2026.05.13 | ₩27,835 | ₩27,835 | ₩26,981 | ₩27,088 | -2.68% | 5.9천 |
|---|
| 2026.05.12 | ₩28,289 | ₩28,289 | ₩26,848 | ₩27,381 | -3.21% | 2천 |
|---|
| 2026.05.11 | ₩27,915 | ₩28,636 | ₩27,862 | ₩28,502 | +2.10% | 6.7천 |
|---|
| 2026.05.08 | ₩28,022 | ₩28,422 | ₩27,995 | ₩28,155 | +0.48% | 7.1천 |
|---|
| 2026.05.07 | ₩27,515 | ₩27,995 | ₩27,488 | ₩27,862 | +1.26% | 4.6천 |
|---|
| 2026.05.06 | ₩27,542 | ₩27,542 | ₩27,435 | ₩27,435 | -0.39% | 4.5천 |
|---|
| 2026.05.05 | ₩27,595 | ₩27,728 | ₩27,488 | ₩27,542 | -0.19% | 5.1천 |
|---|
| 2026.05.04 | ₩27,648 | ₩27,889 | ₩27,648 | ₩27,755 | +0.39% | 900 |
|---|
| 2026.05.01 | ₩26,848 | ₩27,568 | ₩26,848 | ₩27,568 | +2.68% | 9.4천 |
|---|
| 2026.04.30 | ₩28,049 | ₩28,049 | ₩26,527 | ₩27,141 | -3.24% | 11만 |
|---|
| 2026.04.29 | ₩28,689 | ₩29,650 | ₩28,396 | ₩28,689 | 0.00% | 6.8만 |
|---|
| 2026.04.28 | ₩27,942 | ₩28,369 | ₩27,915 | ₩28,235 | +1.05% | 4.1만 |
|---|
| 2026.04.27 | ₩27,995 | ₩28,289 | ₩27,648 | ₩28,182 | +0.67% | 1.6만 |
|---|
| 2026.04.24 | ₩27,889 | ₩28,262 | ₩27,889 | ₩27,915 | +0.10% | 8.2천 |
|---|
| 2026.04.23 | ₩27,248 | ₩27,355 | ₩27,115 | ₩27,195 | -0.20% | 4.6천 |
|---|
| 2026.04.22 | ₩26,741 | ₩27,195 | ₩26,741 | ₩27,168 | +1.60% | 5.5천 |
|---|
| 2026.04.21 | ₩26,741 | ₩27,248 | ₩26,688 | ₩27,248 | +1.90% | 3천 |
|---|
| 2026.04.20 | ₩26,394 | ₩26,848 | ₩26,314 | ₩26,714 | +1.21% | 4.2천 |
|---|
| 2026.04.17 | ₩26,181 | ₩26,367 | ₩26,074 | ₩26,234 | +0.20% | 1.8천 |
|---|
| 2026.04.16 | ₩26,608 | ₩27,115 | ₩26,608 | ₩27,008 | +1.50% | 1.1천 |
|---|
| 2026.04.15 | ₩26,634 | ₩26,688 | ₩26,554 | ₩26,554 | -0.30% | 400 |
|---|
| 2026.04.14 | ₩26,608 | ₩26,608 | ₩25,967 | ₩26,261 | -1.30% | 7.3천 |
|---|
| 2026.04.13 | ₩27,061 | ₩27,221 | ₩25,673 | ₩26,474 | -2.17% | 9.6천 |
|---|
| 2026.04.10 | ₩26,474 | ₩26,794 | ₩26,287 | ₩26,768 | +1.11% | 6.8천 |
|---|
| 2026.04.09 | ₩26,074 | ₩26,207 | ₩25,727 | ₩26,020 | -0.20% | 4.8천 |
|---|
| 2026.04.08 | ₩26,314 | ₩26,447 | ₩25,860 | ₩25,860 | -1.72% | 1.6만 |
|---|
| 2026.04.07 | ₩27,061 | ₩27,702 | ₩26,954 | ₩27,088 | +0.10% | 8천 |
|---|
| 2026.04.06 | ₩27,355 | ₩27,355 | ₩26,874 | ₩27,168 | -0.68% | 5.1천 |
|---|
| 2026.04.02 | ₩26,794 | ₩27,088 | ₩26,634 | ₩26,954 | +0.60% | 7.1천 |
|---|
| 2026.04.01 | ₩26,954 | ₩26,954 | ₩26,181 | ₩26,527 | -1.58% | 4.7천 |
|---|
| 2026.03.31 | ₩27,355 | ₩27,702 | ₩26,314 | ₩27,061 | -1.07% | 1.6만 |
|---|
| 2026.03.30 | ₩28,155 | ₩28,155 | ₩27,835 | ₩28,075 | -0.28% | 950 |
|---|
| 2026.03.27 | ₩27,568 | ₩28,316 | ₩27,275 | ₩28,262 | +2.52% | 3.2천 |
|---|
| 2026.03.26 | ₩27,301 | ₩27,355 | ₩26,928 | ₩27,328 | +0.10% | 6.2천 |
|---|
| 2026.03.25 | ₩27,115 | ₩27,248 | ₩27,115 | ₩27,168 | +0.20% | 1.1천 |
|---|
| 2026.03.24 | ₩28,075 | ₩28,075 | ₩27,595 | ₩27,782 | -1.05% | 4.5만 |
|---|
| 2026.03.23 | ₩26,714 | ₩27,702 | ₩26,714 | ₩27,675 | +3.60% | 3.5천 |
|---|
| 2026.03.20 | ₩27,275 | ₩27,942 | ₩27,221 | ₩27,702 | +1.57% | 4천 |
|---|
| 2026.03.19 | ₩27,408 | ₩27,408 | ₩26,741 | ₩27,221 | -0.68% | 8.1천 |
|---|
| 2026.03.18 | ₩26,634 | ₩27,035 | ₩26,581 | ₩27,035 | +1.50% | 4.9천 |
|---|
| 2026.03.17 | ₩25,647 | ₩26,154 | ₩25,647 | ₩26,154 | +1.98% | 1.6천 |
|---|
| 2026.03.16 | ₩25,487 | ₩25,807 | ₩25,487 | ₩25,673 | +0.73% | 6.4천 |
|---|
| 2026.03.13 | ₩25,834 | ₩26,127 | ₩25,433 | ₩26,074 | +0.93% | 2.2천 |
|---|
| 2026.03.12 | ₩25,540 | ₩25,967 | ₩25,220 | ₩25,887 | +1.36% | 5.4천 |
|---|
| 2026.03.11 | ₩25,060 | ₩25,300 | ₩25,033 | ₩25,033 | -0.11% | 2.2천 |
|---|
| 2026.03.10 | ₩24,819 | ₩24,980 | ₩24,686 | ₩24,953 | +0.54% | 9.4천 |
|---|
| 2026.03.09 | ₩25,433 | ₩25,593 | ₩24,606 | ₩24,606 | -3.25% | 6.3만 |
|---|
| 2026.03.06 | ₩25,220 | ₩25,593 | ₩25,060 | ₩25,060 | -0.63% | 1.7만 |
|---|
| 2026.03.05 | ₩24,553 | ₩25,086 | ₩24,392 | ₩24,713 | +0.65% | 1.9만 |
|---|
| 2026.03.04 | ₩23,859 | ₩24,126 | ₩23,512 | ₩23,672 | -0.78% | 1.7천 |
|---|
| 2026.03.03 | ₩23,885 | ₩24,099 | ₩23,725 | ₩23,832 | -0.22% | 1.2천 |
|---|
| 2026.03.02 | ₩22,951 | ₩23,352 | ₩22,951 | ₩23,245 | +1.28% | 1.8천 |
|---|
| 2026.02.27 | ₩23,512 | ₩23,512 | ₩22,845 | ₩22,845 | -2.84% | 2.5천 |
|---|
| 2026.02.26 | ₩23,672 | ₩24,019 | ₩23,645 | ₩23,645 | -0.11% | 800 |
|---|
| 2026.02.25 | ₩23,245 | ₩23,565 | ₩23,218 | ₩23,458 | +0.92% | 1.6천 |
|---|
| 2026.02.24 | ₩23,405 | ₩23,458 | ₩23,272 | ₩23,458 | +0.23% | 1천 |
|---|
| 2026.02.23 | ₩23,325 | ₩23,485 | ₩23,192 | ₩23,325 | 0.00% | 3.9만 |
|---|
| 2026.02.20 | ₩23,939 | ₩23,965 | ₩23,779 | ₩23,805 | -0.56% | 2.9천 |
|---|
| 2026.02.19 | ₩23,832 | ₩23,859 | ₩23,645 | ₩23,645 | -0.78% | 2천 |
|---|
| 2026.02.18 | ₩23,699 | ₩23,779 | ₩23,485 | ₩23,485 | -0.90% | 500 |
|---|
| 2026.02.17 | ₩23,378 | ₩23,725 | ₩23,298 | ₩23,538 | +0.68% | 3.6천 |
|---|
| 2026.02.13 | ₩23,725 | ₩23,725 | ₩23,298 | ₩23,565 | -0.67% | 5.2천 |
|---|
| 2026.02.12 | ₩24,152 | ₩24,152 | ₩23,592 | ₩23,965 | -0.77% | 2.4천 |
|---|
| 2026.02.11 | ₩24,499 | ₩24,499 | ₩23,885 | ₩23,885 | -2.51% | 1.5만 |
|---|
| 2026.02.10 | ₩23,619 | ₩24,232 | ₩23,619 | ₩24,206 | +2.49% | 7.9천 |
|---|
| 2026.02.09 | ₩23,699 | ₩23,859 | ₩23,645 | ₩23,859 | +0.68% | 450 |
|---|
| 2026.02.06 | ₩23,672 | ₩23,672 | ₩23,432 | ₩23,432 | -1.01% | 600 |
|---|
| 2026.02.05 | ₩24,046 | ₩24,312 | ₩24,046 | ₩24,312 | +1.11% | 700 |
|---|
| 2026.02.04 | ₩24,099 | ₩24,259 | ₩23,725 | ₩23,965 | -0.55% | 2.7천 |
|---|
| 2026.02.03 | ₩23,725 | ₩24,633 | ₩23,699 | ₩24,526 | +3.37% | 5.6천 |
|---|
| 2026.02.02 | ₩24,286 | ₩24,286 | ₩23,939 | ₩24,046 | -0.99% | 1.5천 |
|---|
| 2026.01.30 | ₩24,739 | ₩24,819 | ₩24,312 | ₩24,366 | -1.51% | 1.2만 |
|---|
| 2026.01.29 | ₩24,419 | ₩24,633 | ₩24,419 | ₩24,633 | +0.87% | 1.1천 |
|---|
| 2026.01.28 | ₩24,499 | ₩24,739 | ₩24,446 | ₩24,473 | -0.11% | 8.9천 |
|---|
| 2026.01.27 | ₩24,312 | ₩24,312 | ₩23,592 | ₩24,099 | -0.88% | 5.9천 |
|---|
| 2026.01.26 | ₩23,298 | ₩23,298 | ₩23,245 | ₩23,298 | 0.00% | 1.9천 |
|---|
| 2026.01.23 | ₩23,619 | ₩23,619 | ₩23,485 | ₩23,512 | -0.45% | 350 |
|---|
| 2026.01.22 | ₩23,352 | ₩23,352 | ₩23,111 | ₩23,245 | -0.46% | 500 |
|---|
| 2026.01.21 | ₩23,192 | ₩23,272 | ₩23,192 | ₩23,245 | +0.23% | 200 |
|---|
| 2026.01.20 | ₩24,312 | ₩24,312 | ₩23,965 | ₩24,152 | -0.66% | 7.6천 |
|---|
| 2026.01.16 | ₩23,832 | ₩23,965 | ₩23,832 | ₩23,965 | +0.56% | 300 |
|---|
| 2026.01.15 | ₩23,298 | ₩23,832 | ₩23,298 | ₩23,645 | +1.49% | 5.7천 |
|---|
| 2026.01.14 | ₩23,485 | ₩23,672 | ₩23,352 | ₩23,352 | -0.57% | 1.2천 |
|---|
| 2026.01.13 | ₩23,752 | ₩23,939 | ₩23,645 | ₩23,699 | -0.22% | 1.1천 |
|---|
| 2026.01.12 | ₩23,725 | ₩23,752 | ₩23,458 | ₩23,458 | -1.12% | 1.1천 |
|---|
| 2026.01.09 | ₩23,298 | ₩23,458 | ₩23,298 | ₩23,458 | +0.69% | 250 |
|---|
| 2026.01.08 | ₩22,578 | ₩23,192 | ₩22,578 | ₩23,192 | +2.72% | 2천 |
|---|
| 2026.01.07 | ₩22,765 | ₩22,871 | ₩22,765 | ₩22,765 | 0.00% | 700 |
|---|
| 2026.01.06 | ₩23,992 | ₩23,992 | ₩23,245 | ₩23,245 | -3.11% | 3.8천 |
|---|
| 2026.01.05 | ₩24,259 | ₩24,713 | ₩24,072 | ₩24,232 | -0.11% | 3.9천 |
|---|
| 2026.01.02 | ₩24,046 | ₩24,072 | ₩23,992 | ₩23,992 | -0.22% | 2.6천 |
|---|
| 2025.12.31 | ₩24,072 | ₩24,232 | ₩23,939 | ₩24,206 | +0.55% | 4.5천 |
|---|
| 2025.12.30 | ₩23,885 | ₩24,046 | ₩23,805 | ₩24,046 | +0.67% | 3천 |
|---|
| 2025.12.29 | ₩23,805 | ₩23,885 | ₩23,805 | ₩23,885 | +0.34% | 600 |
|---|
| 2025.12.26 | ₩24,019 | ₩24,099 | ₩23,832 | ₩23,832 | -0.78% | 3.6천 |
|---|
| 2025.12.24 | ₩23,939 | ₩23,965 | ₩23,832 | ₩23,859 | -0.33% | 1.6천 |
|---|
| 2025.12.23 | ₩24,473 | ₩24,473 | ₩24,259 | ₩24,312 | -0.65% | 1.9천 |
|---|
| 2025.12.22 | ₩24,499 | ₩24,499 | ₩24,179 | ₩24,179 | -1.31% | 1.6천 |
|---|
| 2025.12.19 | ₩24,953 | ₩24,953 | ₩24,392 | ₩24,553 | -1.60% | 3.4천 |
|---|
| 2025.12.18 | ₩24,553 | ₩24,793 | ₩24,473 | ₩24,793 | +0.98% | 1.8천 |
|---|
| 2025.12.17 | ₩24,686 | ₩24,873 | ₩24,686 | ₩24,819 | +0.54% | 850 |
|---|
| 2025.12.16 | ₩24,553 | ₩25,060 | ₩24,553 | ₩24,739 | +0.76% | 2.1천 |
|---|
| 2025.12.15 | ₩24,606 | ₩24,606 | ₩24,099 | ₩24,099 | -2.06% | 4.9천 |
|---|
| 2025.12.12 | ₩24,686 | ₩24,926 | ₩24,659 | ₩24,739 | +0.22% | 9.2천 |
|---|
| 2025.12.11 | ₩24,900 | ₩24,953 | ₩24,900 | ₩24,953 | +0.21% | 250 |
|---|
| 2025.12.10 | ₩26,234 | ₩26,234 | ₩25,380 | ₩25,407 | -3.15% | 9.6천 |
|---|
| 2025.12.09 | ₩25,407 | ₩26,181 | ₩25,407 | ₩26,181 | +3.05% | 6.9천 |
|---|
| 2025.12.08 | ₩25,353 | ₩25,727 | ₩25,353 | ₩25,673 | +1.26% | 3.2천 |
|---|
| 2025.12.05 | ₩24,819 | ₩25,113 | ₩24,766 | ₩24,980 | +0.65% | 2.5천 |
|---|
| 2025.12.04 | ₩24,473 | ₩24,953 | ₩24,473 | ₩24,873 | +1.64% | 3.4천 |
|---|
| 2025.12.03 | ₩24,392 | ₩24,499 | ₩24,312 | ₩24,392 | 0.00% | 6천 |
|---|
| 2025.12.02 | ₩24,579 | ₩24,659 | ₩24,392 | ₩24,633 | +0.22% | 1.3만 |
|---|
| 2025.12.01 | ₩24,019 | ₩24,366 | ₩23,779 | ₩24,339 | +1.33% | 7.6천 |
|---|
| 2025.11.28 | ₩22,951 | ₩23,805 | ₩22,951 | ₩23,645 | +3.02% | 9.4천 |
|---|
| 2025.11.26 | ₩23,245 | ₩23,432 | ₩23,245 | ₩23,325 | +0.34% | 2.8천 |
|---|
| 2025.11.25 | ₩23,885 | ₩23,885 | ₩23,272 | ₩23,298 | -2.46% | 8.1천 |
|---|
| 2025.11.24 | ₩24,633 | ₩24,633 | ₩24,179 | ₩24,339 | -1.19% | 5천 |
|---|
| 2025.11.21 | ₩25,327 | ₩25,327 | ₩24,312 | ₩24,446 | -3.48% | 1.1만 |
|---|
| 2025.11.20 | ₩25,140 | ₩25,620 | ₩25,060 | ₩25,620 | +1.91% | 2.3천 |
|---|
| 2025.11.19 | ₩25,380 | ₩25,487 | ₩25,300 | ₩25,300 | -0.32% | 3.4천 |
|---|
| 2025.11.18 | ₩25,513 | ₩25,513 | ₩25,140 | ₩25,193 | -1.26% | 2.5천 |
|---|
| 2025.11.17 | ₩26,127 | ₩26,127 | ₩25,006 | ₩25,513 | -2.35% | 1.6만 |
|---|
| 2025.11.14 | ₩25,353 | ₩25,620 | ₩25,140 | ₩25,460 | +0.42% | 1.1만 |
|---|
| 2025.11.13 | ₩24,900 | ₩25,166 | ₩24,579 | ₩25,140 | +0.96% | 1만 |
|---|
| 2025.11.12 | ₩25,754 | ₩25,754 | ₩25,086 | ₩25,113 | -2.49% | 1.3만 |
|---|
| 2025.11.11 | ₩26,821 | ₩26,821 | ₩25,754 | ₩25,780 | -3.88% | 9.8천 |
|---|
| 2025.11.10 | ₩27,462 | ₩27,462 | ₩27,061 | ₩27,088 | -1.36% | 3.2천 |
|---|
| 2025.11.07 | ₩27,889 | ₩27,995 | ₩27,542 | ₩27,542 | -1.24% | 8.8천 |
|---|
| 2025.11.06 | ₩28,102 | ₩28,102 | ₩27,515 | ₩27,542 | -1.99% | 6.1천 |
|---|
| 2025.11.05 | ₩27,808 | ₩27,942 | ₩27,462 | ₩27,648 | -0.58% | 2.3천 |
|---|
| 2025.11.04 | ₩28,155 | ₩28,155 | ₩27,782 | ₩28,022 | -0.47% | 2.7천 |
|---|
| 2025.11.03 | ₩28,662 | ₩28,662 | ₩28,182 | ₩28,182 | -1.68% | 550 |
|---|
| 2025.10.31 | ₩28,396 | ₩28,396 | ₩28,102 | ₩28,102 | -1.03% | 500 |
|---|
| 2025.10.30 | ₩27,702 | ₩28,155 | ₩27,702 | ₩28,155 | +1.64% | 950 |
|---|
| 2025.10.29 | ₩27,969 | ₩28,289 | ₩27,728 | ₩28,129 | +0.57% | 1.3천 |
|---|
| 2025.10.28 | ₩27,675 | ₩27,728 | ₩27,675 | ₩27,675 | 0.00% | 1.9천 |
|---|
| 2025.10.27 | ₩27,622 | ₩27,648 | ₩27,248 | ₩27,435 | -0.68% | 1.4천 |
|---|
| 2025.10.24 | ₩27,381 | ₩27,408 | ₩27,381 | ₩27,408 | +0.10% | 350 |
|---|
| 2025.10.23 | ₩27,435 | ₩27,435 | ₩27,435 | ₩27,435 | 0.00% | 600 |
|---|
| 2025.10.22 | ₩27,435 | ₩27,435 | ₩27,435 | ₩27,435 | 0.00% | 50 |
|---|
| 2025.10.21 | ₩27,862 | ₩27,942 | ₩27,675 | ₩27,728 | -0.48% | 1.1천 |
|---|
| 2025.10.20 | ₩28,129 | ₩28,155 | ₩27,782 | ₩27,969 | -0.57% | 6.6천 |
|---|
| 2025.10.17 | ₩28,849 | ₩28,849 | ₩28,449 | ₩28,502 | -1.20% | 3천 |
|---|
| 2025.10.16 | ₩28,396 | ₩28,903 | ₩28,342 | ₩28,876 | +1.69% | 1.9천 |
|---|
| 2025.10.15 | ₩29,170 | ₩29,170 | ₩28,716 | ₩28,796 | -1.28% | 850 |
|---|
| 2025.10.14 | ₩29,143 | ₩29,143 | ₩28,796 | ₩28,796 | -1.19% | 1.5천 |
|---|
| 2025.10.13 | ₩29,063 | ₩29,063 | ₩28,662 | ₩28,903 | -0.55% | 3.2천 |
|---|
| 2025.10.10 | ₩28,075 | ₩28,849 | ₩28,075 | ₩28,796 | +2.57% | 1.6천 |
|---|