시장 데이터를 불러오는 중
전체 종목
ProShares Ultra SmallCap600 과거 주가
ProShares Ultra SmallCap600 · SAA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ProShares Ultra SmallCap600 · SAA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩43,170 | ₩43,170 | ₩42,996 | ₩43,076 | -0.22% | 900 |
| 2026.10.08 | ₩42,419 | ₩42,969 | ₩42,043 | ₩42,969 | +1.30% | 3.2천 |
| 2026.10.07 | ₩43,143 | ₩43,143 | ₩42,567 | ₩42,754 | -0.90% | 2.4천 |
| 2026.10.06 | ₩44,216 | ₩44,283 | ₩43,841 | ₩43,881 | -0.76% | 5.8천 |
| 2026.10.05 | ₩43,760 | ₩44,216 | ₩43,666 | ₩44,028 | +0.61% | 1.7천 |
| 2026.10.02 | ₩43,948 | ₩43,975 | ₩43,787 | ₩43,787 | -0.37% | 1.9천 |
| 2026.10.01 | ₩41,561 | ₩42,969 | ₩41,360 | ₩42,768 | +2.90% | 2.3천 |
| 2026.09.30 | ₩42,848 | ₩42,848 | ₩42,285 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,285 |
| -1.31% |
| 5.3천 |
| 2026.09.29 | ₩43,116 | ₩43,116 | ₩42,365 | ₩42,674 | -1.03% | 4.8천 |
|---|
| 2026.09.28 | ₩43,076 | ₩43,090 | ₩42,714 | ₩43,036 | -0.09% | 2천 |
|---|
| 2026.09.25 | ₩43,653 | ₩44,109 | ₩43,653 | ₩44,109 | +1.04% | 1.8천 |
|---|
| 2026.09.24 | ₩43,519 | ₩43,519 | ₩42,955 | ₩43,371 | -0.34% | 3.4천 |
|---|
| 2026.09.23 | ₩43,787 | ₩43,894 | ₩43,653 | ₩43,653 | -0.31% | 2.3천 |
|---|
| 2026.09.22 | ₩44,645 | ₩44,887 | ₩44,618 | ₩44,618 | -0.06% | 2.6천 |
|---|
| 2026.09.21 | ₩44,471 | ₩44,592 | ₩44,364 | ₩44,390 | -0.18% | 2.6천 |
|---|
| 2026.09.18 | ₩44,136 | ₩44,229 | ₩44,055 | ₩44,149 | +0.03% | 900 |
|---|
| 2026.09.17 | ₩45,061 | ₩45,088 | ₩44,645 | ₩44,645 | -0.92% | 4.6천 |
|---|
| 2026.09.16 | ₩45,450 | ₩45,517 | ₩44,578 | ₩44,578 | -1.92% | 1천 |
|---|
| 2026.09.15 | ₩44,860 | ₩45,007 | ₩44,672 | ₩44,833 | -0.06% | 1.1만 |
|---|
| 2026.09.14 | ₩45,302 | ₩45,758 | ₩45,289 | ₩45,410 | +0.24% | 2.8천 |
|---|
| 2026.09.11 | ₩46,804 | ₩46,804 | ₩45,973 | ₩45,973 | -1.78% | 1.4천 |
|---|
| 2026.09.10 | ₩45,973 | ₩45,973 | ₩45,369 | ₩45,517 | -0.99% | 8.6천 |
|---|
| 2026.09.09 | ₩46,751 | ₩46,751 | ₩46,335 | ₩46,402 | -0.75% | 2.2천 |
|---|
| 2026.09.08 | ₩47,569 | ₩47,569 | ₩47,341 | ₩47,341 | -0.48% | 6.3천 |
|---|
| 2026.09.04 | ₩48,213 | ₩48,213 | ₩48,213 | ₩48,213 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩47,797 | ₩47,864 | ₩47,797 | ₩47,864 | +0.14% | 700 |
|---|
| 2026.09.02 | ₩47,555 | ₩47,555 | ₩47,462 | ₩47,462 | -0.20% | 1.3천 |
|---|
| 2026.09.01 | ₩47,140 | ₩47,314 | ₩46,362 | ₩46,402 | -1.56% | 8.7천 |
|---|
| 2026.08.31 | ₩47,971 | ₩48,159 | ₩47,435 | ₩47,529 | -0.92% | 4.6천 |
|---|
| 2026.08.28 | ₩48,950 | ₩48,950 | ₩48,347 | ₩48,347 | -1.23% | 4천 |
|---|
| 2026.08.27 | ₩48,829 | ₩49,366 | ₩48,829 | ₩49,245 | +0.85% | 3.5천 |
|---|
| 2026.08.26 | ₩49,044 | ₩49,151 | ₩49,044 | ₩49,151 | +0.22% | 600 |
|---|
| 2026.08.25 | ₩48,977 | ₩49,192 | ₩48,897 | ₩49,192 | +0.44% | 2.3천 |
|---|
| 2026.08.24 | ₩49,768 | ₩49,768 | ₩49,057 | ₩49,138 | -1.27% | 2.9천 |
|---|
| 2026.08.21 | ₩49,420 | ₩49,621 | ₩49,420 | ₩49,621 | +0.41% | 1천 |
|---|
| 2026.08.20 | ₩49,218 | ₩49,218 | ₩48,990 | ₩49,031 | -0.38% | 2.5천 |
|---|
| 2026.08.19 | ₩50,211 | ₩50,318 | ₩49,983 | ₩49,983 | -0.45% | 1.4천 |
|---|
| 2026.08.18 | ₩50,399 | ₩50,399 | ₩49,849 | ₩49,849 | -1.09% | 1.2천 |
|---|
| 2026.08.17 | ₩51,512 | ₩51,525 | ₩51,297 | ₩51,351 | -0.31% | 3.7천 |
|---|
| 2026.08.14 | ₩51,176 | ₩51,726 | ₩51,176 | ₩51,726 | +1.07% | 1.4천 |
|---|
| 2026.08.13 | ₩51,512 | ₩51,512 | ₩51,082 | ₩51,324 | -0.36% | 2.9천 |
|---|
| 2026.08.12 | ₩50,895 | ₩51,015 | ₩50,694 | ₩50,855 | -0.08% | 2.2천 |
|---|
| 2026.08.11 | ₩50,586 | ₩50,734 | ₩50,466 | ₩50,466 | -0.24% | 1.3천 |
|---|
| 2026.08.10 | ₩50,653 | ₩50,653 | ₩50,211 | ₩50,211 | -0.87% | 2.7천 |
|---|
| 2026.08.07 | ₩51,029 | ₩51,029 | ₩50,211 | ₩50,801 | -0.45% | 6.5천 |
|---|
| 2026.08.06 | ₩50,278 | ₩50,908 | ₩50,238 | ₩50,238 | -0.08% | 3.2천 |
|---|
| 2026.08.05 | ₩51,646 | ₩51,981 | ₩51,042 | ₩51,042 | -1.17% | 5천 |
|---|
| 2026.08.04 | ₩50,720 | ₩52,222 | ₩50,720 | ₩52,035 | +2.59% | 4.2천 |
|---|
| 2026.08.03 | ₩48,481 | ₩50,345 | ₩48,481 | ₩50,345 | +3.85% | 7.3천 |
|---|
| 2026.07.31 | ₩48,709 | ₩48,722 | ₩48,052 | ₩48,494 | -0.44% | 3.9천 |
|---|
| 2026.07.30 | ₩47,850 | ₩48,709 | ₩47,850 | ₩48,709 | +1.79% | 700 |
|---|
| 2026.07.29 | ₩48,293 | ₩48,937 | ₩47,810 | ₩47,810 | -1.00% | 1.7천 |
|---|
| 2026.07.28 | ₩49,138 | ₩49,218 | ₩48,736 | ₩49,218 | +0.16% | 1.8천 |
|---|
| 2026.07.27 | ₩48,481 | ₩48,682 | ₩48,280 | ₩48,682 | +0.41% | 1.3천 |
|---|
| 2026.07.24 | ₩48,789 | ₩48,789 | ₩48,266 | ₩48,266 | -1.07% | 800 |
|---|
| 2026.07.23 | ₩47,770 | ₩48,561 | ₩47,757 | ₩48,145 | +0.79% | 4.2천 |
|---|
| 2026.07.22 | ₩49,594 | ₩49,594 | ₩48,843 | ₩48,897 | -1.41% | 2.2천 |
|---|
| 2026.07.21 | ₩49,192 | ₩49,500 | ₩48,990 | ₩49,500 | +0.63% | 3천 |
|---|
| 2026.07.20 | ₩49,044 | ₩49,044 | ₩48,521 | ₩48,521 | -1.07% | 1천 |
|---|
| 2026.07.17 | ₩49,098 | ₩49,218 | ₩48,829 | ₩49,151 | +0.11% | 2.7천 |
|---|
| 2026.07.16 | ₩50,211 | ₩50,211 | ₩49,768 | ₩49,902 | -0.61% | 4.7천 |
|---|
| 2026.07.15 | ₩49,393 | ₩49,500 | ₩49,124 | ₩49,218 | -0.35% | 2.8천 |
|---|
| 2026.07.14 | ₩49,004 | ₩49,004 | ₩48,722 | ₩48,762 | -0.49% | 6.2천 |
|---|
| 2026.07.13 | ₩49,017 | ₩49,017 | ₩48,239 | ₩48,373 | -1.31% | 900 |
|---|
| 2026.07.10 | ₩48,736 | ₩49,151 | ₩48,736 | ₩48,816 | +0.17% | 2.9천 |
|---|
| 2026.07.09 | ₩47,891 | ₩48,964 | ₩47,891 | ₩48,789 | +1.88% | 3.9천 |
|---|
| 2026.07.08 | ₩47,971 | ₩47,971 | ₩47,140 | ₩47,703 | -0.56% | 5.4천 |
|---|
| 2026.07.07 | ₩49,379 | ₩49,379 | ₩48,601 | ₩48,856 | -1.06% | 7.2천 |
|---|
| 2026.07.06 | ₩49,245 | ₩49,983 | ₩49,245 | ₩49,674 | +0.87% | 5천 |
|---|
| 2026.07.02 | ₩50,841 | ₩50,841 | ₩48,762 | ₩49,433 | -2.77% | 9.1천 |
|---|
| 2026.07.01 | ₩50,975 | ₩51,485 | ₩50,291 | ₩50,291 | -1.34% | 1.1만 |
|---|
| 2026.06.30 | ₩50,224 | ₩50,948 | ₩50,224 | ₩50,828 | +1.20% | 5.3천 |
|---|
| 2026.06.29 | ₩49,902 | ₩50,050 | ₩49,124 | ₩50,036 | +0.27% | 5.8천 |
|---|
| 2026.06.26 | ₩49,285 | ₩50,264 | ₩49,285 | ₩50,264 | +1.99% | 6.6천 |
|---|
| 2026.06.25 | ₩48,950 | ₩49,795 | ₩48,749 | ₩49,326 | +0.77% | 3.8만 |
|---|
| 2026.06.24 | ₩47,636 | ₩48,870 | ₩47,636 | ₩48,253 | +1.30% | 3.6만 |
|---|
| 2026.06.23 | ₩47,287 | ₩47,515 | ₩47,247 | ₩47,247 | -0.09% | 2.9천 |
|---|
| 2026.06.22 | ₩47,716 | ₩47,716 | ₩47,515 | ₩47,515 | -0.42% | 1천 |
|---|
| 2026.06.18 | ₩47,341 | ₩47,515 | ₩46,965 | ₩47,421 | +0.17% | 1.8천 |
|---|
| 2026.06.17 | ₩47,341 | ₩47,649 | ₩45,772 | ₩45,772 | -3.31% | 2천 |
|---|
| 2026.06.16 | ₩48,159 | ₩48,159 | ₩47,006 | ₩47,006 | -2.39% | 2.3천 |
|---|
| 2026.06.15 | ₩48,923 | ₩48,923 | ₩47,502 | ₩47,502 | -2.91% | 5.1천 |
|---|
| 2026.06.12 | ₩47,435 | ₩47,931 | ₩47,435 | ₩47,582 | +0.31% | 2.6천 |
|---|
| 2026.06.11 | ₩45,477 | ₩46,630 | ₩45,074 | ₩46,630 | +2.54% | 1.7천 |
|---|
| 2026.06.10 | ₩45,611 | ₩45,959 | ₩44,551 | ₩44,551 | -2.32% | 3.2천 |
|---|
| 2026.06.09 | ₩45,624 | ₩45,718 | ₩43,774 | ₩45,061 | -1.23% | 4.8천 |
|---|
| 2026.06.08 | ₩44,632 | ₩44,994 | ₩44,350 | ₩44,350 | -0.63% | 1.3천 |
|---|
| 2026.06.05 | ₩44,766 | ₩44,766 | ₩43,733 | ₩43,814 | -2.13% | 6.8천 |
|---|
| 2026.06.04 | ₩44,069 | ₩45,517 | ₩44,069 | ₩45,343 | +2.89% | 3.8천 |
|---|
| 2026.06.03 | ₩44,457 | ₩44,457 | ₩44,270 | ₩44,270 | -0.42% | 1.8천 |
|---|
| 2026.06.02 | ₩43,800 | ₩45,021 | ₩43,800 | ₩45,021 | +2.79% | 1.2천 |
|---|
| 2026.06.01 | ₩43,881 | ₩44,364 | ₩43,787 | ₩44,310 | +0.98% | 1.9만 |
|---|
| 2026.05.29 | ₩44,739 | ₩44,739 | ₩44,377 | ₩44,377 | -0.81% | 1.3천 |
|---|
| 2026.05.28 | ₩45,168 | ₩45,369 | ₩44,471 | ₩45,369 | +0.45% | 2.2천 |
|---|
| 2026.05.27 | ₩45,436 | ₩45,651 | ₩45,074 | ₩45,182 | -0.56% | 3.4천 |
|---|
| 2026.05.26 | ₩44,793 | ₩45,034 | ₩44,592 | ₩45,034 | +0.54% | 3.1천 |
|---|
| 2026.05.22 | ₩43,049 | ₩43,733 | ₩43,049 | ₩43,666 | +1.43% | 1.8천 |
|---|
| 2026.05.21 | ₩42,030 | ₩42,942 | ₩41,722 | ₩42,862 | +1.98% | 2천 |
|---|
| 2026.05.20 | ₩40,984 | ₩42,647 | ₩40,984 | ₩42,567 | +3.86% | 2.5만 |
|---|
| 2026.05.19 | ₩41,118 | ₩41,292 | ₩40,917 | ₩41,145 | +0.07% | 3.2천 |
|---|
| 2026.05.18 | ₩41,641 | ₩42,339 | ₩41,641 | ₩41,896 | +0.61% | 1.2만 |
|---|
| 2026.05.15 | ₩41,815 | ₩41,950 | ₩41,601 | ₩41,681 | -0.32% | 2.1천 |
|---|
| 2026.05.14 | ₩42,835 | ₩43,304 | ₩42,835 | ₩42,942 | +0.25% | 6.6천 |
|---|
| 2026.05.13 | ₩42,647 | ₩42,647 | ₩42,298 | ₩42,499 | -0.35% | 5.4천 |
|---|
| 2026.05.12 | ₩43,492 | ₩43,492 | ₩42,124 | ₩42,848 | -1.48% | 1.3천 |
|---|
| 2026.05.11 | ₩45,034 | ₩45,034 | ₩43,921 | ₩43,975 | -2.35% | 5천 |
|---|
| 2026.05.08 | ₩44,538 | ₩44,659 | ₩44,390 | ₩44,659 | +0.27% | 9.1천 |
|---|
| 2026.05.07 | ₩44,766 | ₩45,168 | ₩44,001 | ₩44,457 | -0.69% | 1.2만 |
|---|
| 2026.05.06 | ₩44,699 | ₩44,820 | ₩44,229 | ₩44,820 | +0.27% | 2.8천 |
|---|
| 2026.05.05 | ₩43,559 | ₩44,377 | ₩43,559 | ₩44,243 | +1.57% | 5.1천 |
|---|
| 2026.05.04 | ₩43,572 | ₩44,042 | ₩42,902 | ₩42,969 | -1.39% | 2.5만 |
|---|
| 2026.05.01 | ₩44,310 | ₩44,310 | ₩43,800 | ₩44,015 | -0.67% | 7.3천 |
|---|
| 2026.04.30 | ₩42,808 | ₩43,841 | ₩42,808 | ₩43,800 | +2.32% | 3.4천 |
|---|
| 2026.04.29 | ₩42,915 | ₩42,915 | ₩42,285 | ₩42,312 | -1.41% | 5천 |
|---|
| 2026.04.28 | ₩43,264 | ₩43,264 | ₩42,888 | ₩42,996 | -0.62% | 2.5천 |
|---|
| 2026.04.27 | ₩43,425 | ₩43,452 | ₩43,291 | ₩43,398 | -0.06% | 1.5천 |
|---|
| 2026.04.24 | ₩42,862 | ₩43,385 | ₩42,862 | ₩43,371 | +1.19% | 2.6천 |
|---|
| 2026.04.23 | ₩43,063 | ₩43,063 | ₩42,325 | ₩42,821 | -0.56% | 2.9천 |
|---|
| 2026.04.22 | ₩43,613 | ₩43,613 | ₩42,741 | ₩42,848 | -1.75% | 1.7천 |
|---|
| 2026.04.21 | ₩43,613 | ₩44,055 | ₩42,379 | ₩42,593 | -2.34% | 1.2만 |
|---|
| 2026.04.20 | ₩42,795 | ₩43,344 | ₩42,298 | ₩43,170 | +0.88% | 8.6천 |
|---|
| 2026.04.17 | ₩41,628 | ₩43,546 | ₩41,628 | ₩42,888 | +3.03% | 2.3만 |
|---|
| 2026.04.16 | ₩41,185 | ₩41,225 | ₩40,904 | ₩41,105 | -0.20% | 4.4천 |
|---|
| 2026.04.15 | ₩40,649 | ₩40,836 | ₩40,501 | ₩40,836 | +0.46% | 3.4천 |
|---|
| 2026.04.14 | ₩40,997 | ₩41,373 | ₩40,997 | ₩41,051 | +0.13% | 8천 |
|---|
| 2026.04.13 | ₩39,911 | ₩40,582 | ₩39,911 | ₩40,582 | +1.68% | 1.4천 |
|---|
| 2026.04.10 | ₩40,461 | ₩40,461 | ₩39,603 | ₩39,737 | -1.79% | 6.7천 |
|---|
| 2026.04.09 | ₩38,718 | ₩40,367 | ₩38,718 | ₩40,367 | +4.26% | 3.1만 |
|---|
| 2026.04.08 | ₩39,469 | ₩39,817 | ₩39,415 | ₩39,415 | -0.14% | 1천 |
|---|
| 2026.04.07 | ₩36,961 | ₩37,537 | ₩36,961 | ₩37,457 | +1.34% | 4.9천 |
|---|
| 2026.04.06 | ₩36,934 | ₩37,390 | ₩36,733 | ₩37,283 | +0.94% | 8.4천 |
|---|
| 2026.04.02 | ₩35,566 | ₩36,786 | ₩35,499 | ₩36,786 | +3.43% | 8.3천 |
|---|
| 2026.04.01 | ₩36,330 | ₩37,122 | ₩36,330 | ₩36,612 | +0.78% | 1.3천 |
|---|
| 2026.03.31 | ₩35,365 | ₩36,143 | ₩34,936 | ₩36,143 | +2.20% | 4.2천 |
|---|
| 2026.03.30 | ₩35,673 | ₩35,673 | ₩34,265 | ₩34,265 | -3.95% | 8.8천 |
|---|
| 2026.03.27 | ₩35,472 | ₩35,472 | ₩34,748 | ₩34,748 | -2.04% | 600 |
|---|
| 2026.03.26 | ₩36,304 | ₩36,947 | ₩35,861 | ₩35,861 | -1.22% | 2.4만 |
|---|
| 2026.03.25 | ₩36,572 | ₩36,666 | ₩36,518 | ₩36,639 | +0.18% | 2.8천 |
|---|
| 2026.03.24 | ₩35,660 | ₩36,304 | ₩35,660 | ₩36,022 | +1.02% | 2.8천 |
|---|
| 2026.03.23 | ₩35,177 | ₩36,438 | ₩34,292 | ₩35,606 | +1.22% | 1.7만 |
|---|
| 2026.03.20 | ₩34,802 | ₩34,802 | ₩33,836 | ₩34,064 | -2.12% | 1.6만 |
|---|
| 2026.03.19 | ₩34,372 | ₩35,526 | ₩34,372 | ₩35,526 | +3.36% | 2천 |
|---|
| 2026.03.18 | ₩35,727 | ₩35,821 | ₩35,190 | ₩35,190 | -1.50% | 4.9천 |
|---|
| 2026.03.17 | ₩35,781 | ₩36,143 | ₩35,781 | ₩36,129 | +0.97% | 500 |
|---|
| 2026.03.16 | ₩35,767 | ₩35,928 | ₩35,553 | ₩35,553 | -0.60% | 1.4천 |
|---|
| 2026.03.13 | ₩35,298 | ₩35,298 | ₩34,828 | ₩34,949 | -0.99% | 5.1천 |
|---|
| 2026.03.12 | ₩35,848 | ₩35,848 | ₩35,137 | ₩35,137 | -1.98% | 1.4천 |
|---|
| 2026.03.11 | ₩36,290 | ₩36,491 | ₩35,968 | ₩36,491 | +0.55% | 1.1천 |
|---|
| 2026.03.10 | ₩37,028 | ₩37,403 | ₩36,692 | ₩36,692 | -0.91% | 5천 |
|---|
| 2026.03.09 | ₩35,646 | ₩36,934 | ₩34,560 | ₩36,934 | +3.61% | 8천 |
|---|
| 2026.03.06 | ₩37,202 | ₩37,202 | ₩36,357 | ₩36,625 | -1.55% | 5.3천 |
|---|
| 2026.03.05 | ₩39,066 | ₩39,200 | ₩37,873 | ₩38,449 | -1.58% | 9.9천 |
|---|
| 2026.03.04 | ₩39,871 | ₩39,938 | ₩39,334 | ₩39,831 | -0.10% | 1.1천 |
|---|
| 2026.03.03 | ₩38,275 | ₩39,562 | ₩37,846 | ₩39,415 | +2.98% | 6.9천 |
|---|
| 2026.03.02 | ₩39,147 | ₩40,488 | ₩38,811 | ₩40,287 | +2.91% | 4.9천 |
|---|
| 2026.02.27 | ₩39,616 | ₩39,790 | ₩39,469 | ₩39,790 | +0.44% | 2.2천 |
|---|
| 2026.02.26 | ₩40,220 | ₩41,453 | ₩40,045 | ₩40,863 | +1.60% | 4.5천 |
|---|
| 2026.02.25 | ₩40,233 | ₩40,394 | ₩39,482 | ₩40,394 | +0.40% | 1.9천 |
|---|
| 2026.02.24 | ₩39,817 | ₩40,220 | ₩39,817 | ₩40,099 | +0.71% | 2.4천 |
|---|
| 2026.02.23 | ₩40,541 | ₩40,541 | ₩39,093 | ₩39,267 | -3.14% | 1.2만 |
|---|
| 2026.02.20 | ₩40,287 | ₩40,957 | ₩40,287 | ₩40,957 | +1.66% | 2.5천 |
|---|
| 2026.02.19 | ₩40,461 | ₩40,609 | ₩40,179 | ₩40,609 | +0.36% | 2.4천 |
|---|
| 2026.02.18 | ₩40,850 | ₩41,252 | ₩40,555 | ₩40,863 | +0.03% | 5.5천 |
|---|
| 2026.02.17 | ₩40,206 | ₩40,810 | ₩39,777 | ₩40,488 | +0.70% | 1.1만 |
|---|
| 2026.02.13 | ₩39,428 | ₩40,971 | ₩39,428 | ₩40,622 | +3.03% | 1.4만 |
|---|
| 2026.02.12 | ₩41,574 | ₩41,923 | ₩39,214 | ₩39,670 | -4.58% | 7.4천 |
|---|
| 2026.02.11 | ₩41,923 | ₩41,923 | ₩41,091 | ₩41,212 | -1.70% | 3천 |
|---|
| 2026.02.10 | ₩41,668 | ₩41,789 | ₩41,319 | ₩41,319 | -0.84% | 8.8천 |
|---|
| 2026.02.09 | ₩41,574 | ₩41,641 | ₩41,292 | ₩41,292 | -0.68% | 9.1천 |
|---|
| 2026.02.06 | ₩40,085 | ₩41,708 | ₩40,072 | ₩41,641 | +3.88% | 9.9천 |
|---|
| 2026.02.05 | ₩39,536 | ₩40,273 | ₩39,013 | ₩39,120 | -1.05% | 7.4천 |
|---|
| 2026.02.04 | ₩39,884 | ₩40,193 | ₩39,388 | ₩39,723 | -0.40% | 7.5천 |
|---|
| 2026.02.03 | ₩39,120 | ₩39,616 | ₩38,342 | ₩39,120 | 0.00% | 9.8천 |
|---|
| 2026.02.02 | ₩38,436 | ₩39,482 | ₩38,436 | ₩39,106 | +1.74% | 6.5천 |
|---|
| 2026.01.30 | ₩38,168 | ₩38,570 | ₩37,846 | ₩38,302 | +0.35% | 8.7천 |
|---|
| 2026.01.29 | ₩38,651 | ₩38,718 | ₩37,886 | ₩38,718 | +0.17% | 6.1천 |
|---|
| 2026.01.28 | ₩39,321 | ₩39,321 | ₩38,369 | ₩38,382 | -2.39% | 4.3천 |
|---|
| 2026.01.27 | ₩38,798 | ₩38,892 | ₩38,798 | ₩38,825 | +0.07% | 3.2천 |
|---|
| 2026.01.26 | ₩39,469 | ₩39,469 | ₩38,771 | ₩39,026 | -1.12% | 5.2천 |
|---|
| 2026.01.23 | ₩40,233 | ₩40,515 | ₩38,986 | ₩39,013 | -3.03% | 4.8천 |
|---|
| 2026.01.22 | ₩41,024 | ₩41,319 | ₩40,515 | ₩40,515 | -1.24% | 1만 |
|---|
| 2026.01.21 | ₩39,160 | ₩40,260 | ₩39,160 | ₩40,260 | +2.81% | 2.4천 |
|---|
| 2026.01.20 | ₩37,859 | ₩38,892 | ₩37,859 | ₩38,302 | +1.17% | 4천 |
|---|
| 2026.01.16 | ₩40,059 | ₩40,059 | ₩39,361 | ₩39,455 | -1.51% | 5.3천 |
|---|
| 2026.01.15 | ₩38,892 | ₩39,898 | ₩38,892 | ₩39,723 | +2.14% | 7.7천 |
|---|
| 2026.01.14 | ₩38,396 | ₩38,624 | ₩38,114 | ₩38,610 | +0.56% | 1.8천 |
|---|
| 2026.01.13 | ₩38,208 | ₩38,288 | ₩38,020 | ₩38,101 | -0.28% | 4.2천 |
|---|
| 2026.01.12 | ₩37,564 | ₩38,235 | ₩37,564 | ₩38,235 | +1.79% | 4.2천 |
|---|
| 2026.01.09 | ₩37,899 | ₩38,154 | ₩37,564 | ₩38,154 | +0.67% | 3천 |
|---|
| 2026.01.08 | ₩36,371 | ₩37,645 | ₩36,371 | ₩37,578 | +3.32% | 9.4천 |
|---|
| 2026.01.07 | ₩36,451 | ₩36,813 | ₩36,357 | ₩36,505 | +0.15% | 4.8천 |
|---|
| 2026.01.06 | ₩35,861 | ₩37,242 | ₩35,861 | ₩37,242 | +3.85% | 3.6천 |
|---|
| 2026.01.05 | ₩35,579 | ₩36,411 | ₩35,579 | ₩36,049 | +1.32% | 2.9천 |
|---|
| 2026.01.02 | ₩35,137 | ₩35,338 | ₩34,533 | ₩35,217 | +0.23% | 3.5천 |
|---|
| 2025.12.31 | ₩35,056 | ₩35,056 | ₩34,574 | ₩34,574 | -1.38% | 3천 |
|---|
| 2025.12.30 | ₩35,848 | ₩35,848 | ₩35,445 | ₩35,445 | -1.12% | 4.2만 |
|---|
| 2025.12.29 | ₩36,491 | ₩36,491 | ₩35,821 | ₩35,874 | -1.69% | 1.3천 |
|---|
| 2025.12.26 | ₩36,102 | ₩36,304 | ₩36,049 | ₩36,304 | +0.56% | 700 |
|---|
| 2025.12.24 | ₩36,357 | ₩36,357 | ₩36,223 | ₩36,304 | -0.15% | 2.4천 |
|---|
| 2025.12.23 | ₩36,223 | ₩36,344 | ₩36,129 | ₩36,156 | -0.19% | 4.1천 |
|---|
| 2025.12.22 | ₩36,800 | ₩36,880 | ₩36,532 | ₩36,532 | -0.73% | 3천 |
|---|
| 2025.12.19 | ₩36,116 | ₩36,143 | ₩36,049 | ₩36,049 | -0.19% | 800 |
|---|
| 2025.12.18 | ₩36,049 | ₩36,532 | ₩35,955 | ₩35,955 | -0.26% | 2.9천 |
|---|
| 2025.12.17 | ₩36,424 | ₩36,424 | ₩35,700 | ₩35,713 | -1.95% | 4.8천 |
|---|
| 2025.12.16 | ₩36,277 | ₩36,277 | ₩35,834 | ₩36,062 | -0.59% | 3.9천 |
|---|
| 2025.12.15 | ₩36,988 | ₩36,988 | ₩36,129 | ₩36,424 | -1.52% | 6.4천 |
|---|
| 2025.12.12 | ₩37,417 | ₩37,417 | ₩36,277 | ₩36,692 | -1.94% | 1.2만 |
|---|
| 2025.12.11 | ₩37,417 | ₩37,658 | ₩37,242 | ₩37,444 | +0.07% | 3.8천 |
|---|
| 2025.12.10 | ₩35,687 | ₩37,108 | ₩35,673 | ₩36,786 | +3.08% | 7.1천 |
|---|
| 2025.12.09 | ₩35,338 | ₩35,512 | ₩35,325 | ₩35,351 | +0.04% | 1.3천 |
|---|
| 2025.12.08 | ₩35,311 | ₩35,392 | ₩34,909 | ₩34,909 | -1.14% | 1.8천 |
|---|
| 2025.12.05 | ₩35,445 | ₩35,633 | ₩35,378 | ₩35,405 | -0.11% | 1.3천 |
|---|
| 2025.12.04 | ₩35,915 | ₩35,915 | ₩35,499 | ₩35,499 | -1.16% | 2.1천 |
|---|
| 2025.12.03 | ₩34,547 | ₩35,606 | ₩34,547 | ₩35,606 | +3.07% | 1.2만 |
|---|
| 2025.12.02 | ₩34,453 | ₩34,667 | ₩34,359 | ₩34,386 | -0.19% | 2.2천 |
|---|
| 2025.12.01 | ₩34,909 | ₩34,909 | ₩34,265 | ₩34,507 | -1.15% | 8.2천 |
|---|
| 2025.11.28 | ₩34,802 | ₩34,949 | ₩34,802 | ₩34,949 | +0.42% | 500 |
|---|
| 2025.11.26 | ₩34,802 | ₩35,687 | ₩34,802 | ₩35,016 | +0.62% | 5.4천 |
|---|
| 2025.11.25 | ₩33,367 | ₩34,775 | ₩33,367 | ₩34,600 | +3.70% | 7.7천 |
|---|
| 2025.11.24 | ₩32,522 | ₩32,870 | ₩32,428 | ₩32,857 | +1.03% | 4.7천 |
|---|
| 2025.11.21 | ₩30,644 | ₩32,334 | ₩30,523 | ₩32,079 | +4.68% | 4천 |
|---|
| 2025.11.20 | ₩31,958 | ₩32,321 | ₩30,269 | ₩30,269 | -5.29% | 4.5천 |
|---|
| 2025.11.19 | ₩31,422 | ₩31,422 | ₩31,020 | ₩31,127 | -0.94% | 5천 |
|---|
| 2025.11.18 | ₩31,154 | ₩31,583 | ₩30,738 | ₩31,355 | +0.65% | 4.9천 |
|---|
| 2025.11.17 | ₩32,776 | ₩32,776 | ₩31,140 | ₩31,315 | -4.46% | 1.9천 |
|---|
| 2025.11.14 | ₩32,347 | ₩33,004 | ₩32,334 | ₩32,683 | +1.04% | 4천 |
|---|
| 2025.11.13 | ₩34,010 | ₩34,051 | ₩32,535 | ₩32,562 | -4.26% | 2.5천 |
|---|
| 2025.11.12 | ₩34,238 | ₩34,788 | ₩34,238 | ₩34,265 | +0.08% | 2.2천 |
|---|
| 2025.11.11 | ₩34,091 | ₩34,426 | ₩34,024 | ₩34,279 | +0.55% | 1.6천 |
|---|
| 2025.11.10 | ₩33,876 | ₩34,252 | ₩33,702 | ₩33,997 | +0.36% | 2.4만 |
|---|
| 2025.11.07 | ₩32,321 | ₩33,434 | ₩31,650 | ₩33,313 | +3.07% | 33.5만 |
|---|
| 2025.11.06 | ₩33,487 | ₩33,487 | ₩32,294 | ₩32,334 | -3.44% | 16.4만 |
|---|
| 2025.11.05 | ₩33,460 | ₩34,064 | ₩33,420 | ₩33,970 | +1.52% | 4.4천 |
|---|
| 2025.11.04 | ₩33,085 | ₩33,085 | ₩32,790 | ₩32,790 | -0.89% | 1.6천 |
|---|
| 2025.11.03 | ₩33,823 | ₩33,823 | ₩32,642 | ₩33,501 | -0.95% | 1.2천 |
|---|
| 2025.10.31 | ₩33,165 | ₩33,460 | ₩33,165 | ₩33,407 | +0.73% | 1.4천 |
|---|
| 2025.10.30 | ₩34,480 | ₩34,480 | ₩33,380 | ₩33,380 | -3.19% | 500 |
|---|
| 2025.10.29 | ₩34,936 | ₩34,936 | ₩34,118 | ₩34,118 | -2.34% | 500 |
|---|
| 2025.10.28 | ₩35,110 | ₩35,244 | ₩34,748 | ₩35,043 | -0.19% | 8.9천 |
|---|
| 2025.10.27 | ₩35,928 | ₩35,928 | ₩35,298 | ₩35,526 | -1.12% | 3.6천 |
|---|
| 2025.10.24 | ₩35,687 | ₩35,727 | ₩35,539 | ₩35,539 | -0.41% | 2.7천 |
|---|
| 2025.10.23 | ₩34,520 | ₩34,869 | ₩34,520 | ₩34,869 | +1.01% | 2.4천 |
|---|
| 2025.10.22 | ₩34,520 | ₩34,587 | ₩34,131 | ₩34,131 | -1.13% | 3.4천 |
|---|
| 2025.10.21 | ₩34,775 | ₩34,775 | ₩34,775 | ₩34,775 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩34,010 | ₩34,533 | ₩34,010 | ₩34,533 | +1.54% | 1.5천 |
|---|
| 2025.10.17 | ₩33,528 | ₩33,648 | ₩33,380 | ₩33,501 | -0.08% | 2천 |
|---|
| 2025.10.16 | ₩34,211 | ₩34,225 | ₩33,367 | ₩33,581 | -1.84% | 1.7천 |
|---|
| 2025.10.15 | ₩34,507 | ₩34,627 | ₩34,252 | ₩34,346 | -0.47% | 1.5천 |
|---|
| 2025.10.14 | ₩32,388 | ₩33,943 | ₩32,388 | ₩33,943 | +4.80% | 1.6천 |
|---|
| 2025.10.13 | ₩32,321 | ₩33,031 | ₩32,321 | ₩32,763 | +1.37% | 1.7만 |
|---|
| 2025.10.10 | ₩33,755 | ₩33,769 | ₩31,610 | ₩31,610 | -6.36% | 8.3천 |
|---|