시장 데이터를 불러오는 중
전체 종목
ProShares Short SmallCap600 과거 주가
ProShares Short SmallCap600 · SBB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ProShares Short SmallCap600 · SBB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩31,891 | ₩32,025 | ₩31,891 | ₩31,972 | +0.25% | 1.2천 |
| 2026.10.08 | ₩32,066 | ₩32,307 | ₩31,972 | ₩31,972 | -0.29% | 3.4천 |
| 2026.10.07 | ₩31,945 | ₩32,146 | ₩31,945 | ₩32,039 | +0.29% | 1.5천 |
| 2026.10.06 | ₩31,342 | ₩31,610 | ₩31,342 | ₩31,610 | +0.86% | 600 |
| 2026.10.05 | ₩31,650 | ₩31,650 | ₩31,422 | ₩31,583 | -0.21% | 1.7천 |
| 2026.10.02 | ₩31,623 | ₩31,677 | ₩31,623 | ₩31,677 | +0.17% | 2.1천 |
| 2026.10.01 | ₩32,535 | ₩32,535 | ₩32,039 | ₩32,039 | -1.53% | 4천 |
| 2026.09.30 | ₩32,173 | ₩32,213 | ₩32,173 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,213 |
| +0.13% |
| 700 |
| 2026.09.29 | ₩31,918 | ₩32,133 | ₩31,918 | ₩32,052 | +0.42% | 3.1천 |
|---|
| 2026.09.28 | ₩31,985 | ₩32,106 | ₩31,838 | ₩31,932 | -0.17% | 6.6천 |
|---|
| 2026.09.25 | ₩31,690 | ₩31,730 | ₩31,663 | ₩31,677 | -0.04% | 9.8천 |
|---|
| 2026.09.24 | ₩31,865 | ₩31,945 | ₩31,717 | ₩31,797 | -0.21% | 4천 |
|---|
| 2026.09.23 | ₩31,704 | ₩31,717 | ₩31,650 | ₩31,717 | +0.04% | 1.1천 |
|---|
| 2026.09.22 | ₩31,596 | ₩31,610 | ₩31,529 | ₩31,610 | +0.04% | 6천 |
|---|
| 2026.09.21 | ₩31,704 | ₩31,717 | ₩31,596 | ₩31,677 | -0.08% | 4.1천 |
|---|
| 2026.09.18 | ₩31,556 | ₩31,918 | ₩31,556 | ₩31,811 | +0.81% | 900 |
|---|
| 2026.09.17 | ₩31,502 | ₩31,610 | ₩31,462 | ₩31,610 | +0.34% | 900 |
|---|
| 2026.09.16 | ₩31,462 | ₩31,851 | ₩31,462 | ₩31,623 | +0.51% | 1.6천 |
|---|
| 2026.09.15 | ₩31,529 | ₩31,610 | ₩31,462 | ₩31,543 | +0.04% | 2.6천 |
|---|
| 2026.09.14 | ₩31,368 | ₩31,368 | ₩31,248 | ₩31,328 | -0.13% | 1천 |
|---|
| 2026.09.11 | ₩31,046 | ₩31,167 | ₩31,046 | ₩31,114 | +0.22% | 500 |
|---|
| 2026.09.10 | ₩31,261 | ₩31,315 | ₩31,261 | ₩31,288 | +0.09% | 1.1천 |
|---|
| 2026.09.09 | ₩30,845 | ₩31,020 | ₩30,845 | ₩31,006 | +0.52% | 800 |
|---|
| 2026.09.08 | ₩30,322 | ₩30,684 | ₩30,322 | ₩30,684 | +1.19% | 700 |
|---|
| 2026.09.04 | ₩30,416 | ₩30,416 | ₩30,416 | ₩30,416 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩30,483 | ₩30,523 | ₩30,483 | ₩30,523 | +0.13% | 300 |
|---|
| 2026.09.02 | ₩30,953 | ₩30,953 | ₩30,617 | ₩30,631 | -1.04% | 800 |
|---|
| 2026.09.01 | ₩30,805 | ₩30,966 | ₩30,765 | ₩30,966 | +0.52% | 1.4천 |
|---|
| 2026.08.31 | ₩30,577 | ₩30,684 | ₩30,577 | ₩30,577 | 0.00% | 500 |
|---|
| 2026.08.28 | ₩30,376 | ₩30,376 | ₩30,255 | ₩30,349 | -0.09% | 1.8천 |
|---|
| 2026.08.27 | ₩30,041 | ₩30,094 | ₩30,041 | ₩30,094 | +0.18% | 300 |
|---|
| 2026.08.26 | ₩30,094 | ₩30,094 | ₩30,094 | ₩30,094 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩30,148 | ₩30,148 | ₩30,094 | ₩30,094 | -0.18% | 400 |
|---|
| 2026.08.24 | ₩29,907 | ₩30,081 | ₩29,907 | ₩30,081 | +0.58% | 700 |
|---|
| 2026.08.21 | ₩30,175 | ₩30,175 | ₩29,933 | ₩29,947 | -0.76% | 700 |
|---|
| 2026.08.20 | ₩30,148 | ₩30,148 | ₩30,148 | ₩30,148 | 0.00% | 200 |
|---|
| 2026.08.19 | ₩29,705 | ₩29,839 | ₩29,705 | ₩29,839 | +0.45% | 4.2천 |
|---|
| 2026.08.18 | ₩29,705 | ₩29,866 | ₩29,705 | ₩29,866 | +0.54% | 900 |
|---|
| 2026.08.17 | ₩29,370 | ₩29,424 | ₩29,370 | ₩29,424 | +0.18% | 1.1천 |
|---|
| 2026.08.14 | ₩29,357 | ₩29,410 | ₩29,263 | ₩29,276 | -0.27% | 1.9천 |
|---|
| 2026.08.13 | ₩29,451 | ₩29,598 | ₩29,451 | ₩29,504 | +0.18% | 7.1천 |
|---|
| 2026.08.12 | ₩29,558 | ₩29,558 | ₩29,558 | ₩29,558 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩29,679 | ₩29,679 | ₩29,679 | ₩29,679 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩29,531 | ₩29,772 | ₩29,531 | ₩29,772 | +0.82% | 400 |
|---|
| 2026.08.07 | ₩29,558 | ₩29,571 | ₩29,558 | ₩29,571 | +0.05% | 100 |
|---|
| 2026.08.06 | ₩29,410 | ₩29,772 | ₩29,410 | ₩29,772 | +1.23% | 1.7천 |
|---|
| 2026.08.05 | ₩29,518 | ₩29,518 | ₩29,518 | ₩29,518 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩29,585 | ₩29,585 | ₩29,182 | ₩29,263 | -1.09% | 1.2천 |
|---|
| 2026.08.03 | ₩29,732 | ₩29,933 | ₩29,732 | ₩29,759 | +0.09% | 1.1천 |
|---|
| 2026.07.31 | ₩30,483 | ₩30,483 | ₩30,255 | ₩30,255 | -0.75% | 200 |
|---|
| 2026.07.30 | ₩30,403 | ₩30,403 | ₩30,202 | ₩30,242 | -0.53% | 1.6천 |
|---|
| 2026.07.29 | ₩30,497 | ₩30,497 | ₩30,497 | ₩30,497 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩30,376 | ₩30,376 | ₩30,067 | ₩30,067 | -1.02% | 400 |
|---|
| 2026.07.27 | ₩30,322 | ₩30,322 | ₩30,067 | ₩30,242 | -0.27% | 1.2천 |
|---|
| 2026.07.24 | ₩30,376 | ₩30,376 | ₩30,376 | ₩30,376 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩30,269 | ₩30,564 | ₩30,269 | ₩30,403 | +0.44% | 4.2천 |
|---|
| 2026.07.22 | ₩30,081 | ₩30,175 | ₩30,081 | ₩30,175 | +0.31% | 100 |
|---|
| 2026.07.21 | ₩29,947 | ₩29,974 | ₩29,947 | ₩29,974 | +0.09% | 400 |
|---|
| 2026.07.20 | ₩30,295 | ₩30,295 | ₩30,295 | ₩30,295 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩30,108 | ₩30,108 | ₩30,108 | ₩30,108 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩29,893 | ₩29,893 | ₩29,893 | ₩29,893 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩30,202 | ₩30,202 | ₩30,081 | ₩30,081 | -0.40% | 200 |
|---|
| 2026.07.14 | ₩30,269 | ₩30,269 | ₩30,188 | ₩30,215 | -0.18% | 1천 |
|---|
| 2026.07.13 | ₩30,255 | ₩30,282 | ₩30,188 | ₩30,282 | +0.09% | 400 |
|---|
| 2026.07.10 | ₩30,135 | ₩30,135 | ₩30,041 | ₩30,108 | -0.09% | 3.4천 |
|---|
| 2026.07.09 | ₩30,188 | ₩30,188 | ₩30,188 | ₩30,188 | 0.00% | 300 |
|---|
| 2026.07.08 | ₩30,309 | ₩30,644 | ₩30,309 | ₩30,550 | +0.80% | 600 |
|---|
| 2026.07.07 | ₩30,014 | ₩30,148 | ₩30,000 | ₩30,148 | +0.45% | 3.3천 |
|---|
| 2026.07.06 | ₩29,759 | ₩29,907 | ₩29,732 | ₩29,907 | +0.50% | 600 |
|---|
| 2026.07.02 | ₩29,504 | ₩30,202 | ₩29,464 | ₩29,987 | +1.64% | 900 |
|---|
| 2026.07.01 | ₩29,477 | ₩29,692 | ₩29,384 | ₩29,692 | +0.73% | 300 |
|---|
| 2026.06.30 | ₩29,571 | ₩29,571 | ₩29,571 | ₩29,571 | 0.00% | 600 |
|---|
| 2026.06.29 | ₩29,947 | ₩29,960 | ₩29,799 | ₩29,799 | -0.49% | 700 |
|---|
| 2026.06.26 | ₩29,719 | ₩29,719 | ₩29,719 | ₩29,719 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩29,866 | ₩30,014 | ₩29,866 | ₩30,014 | +0.49% | 200 |
|---|
| 2026.06.24 | ₩30,470 | ₩30,470 | ₩30,376 | ₩30,389 | -0.26% | 1.1천 |
|---|
| 2026.06.23 | ₩30,886 | ₩30,993 | ₩30,886 | ₩30,899 | +0.04% | 500 |
|---|
| 2026.06.22 | ₩30,631 | ₩30,778 | ₩30,631 | ₩30,778 | +0.48% | 600 |
|---|
| 2026.06.18 | ₩30,926 | ₩30,926 | ₩30,832 | ₩30,832 | -0.30% | 600 |
|---|
| 2026.06.17 | ₩30,859 | ₩31,462 | ₩30,725 | ₩31,422 | +1.83% | 700 |
|---|
| 2026.06.16 | ₩30,523 | ₩30,966 | ₩30,523 | ₩30,966 | +1.45% | 800 |
|---|
| 2026.06.15 | ₩30,430 | ₩30,845 | ₩30,430 | ₩30,845 | +1.37% | 600 |
|---|
| 2026.06.12 | ₩30,805 | ₩30,912 | ₩30,644 | ₩30,778 | -0.09% | 1.5천 |
|---|
| 2026.06.11 | ₩31,569 | ₩31,569 | ₩31,100 | ₩31,100 | -1.49% | 700 |
|---|
| 2026.06.10 | ₩31,342 | ₩31,865 | ₩31,342 | ₩31,865 | +1.67% | 400 |
|---|
| 2026.06.09 | ₩31,583 | ₩31,650 | ₩31,167 | ₩31,650 | +0.21% | 700 |
|---|
| 2026.06.08 | ₩31,838 | ₩31,999 | ₩31,797 | ₩31,945 | +0.34% | 1.8천 |
|---|
| 2026.06.05 | ₩31,811 | ₩32,253 | ₩31,811 | ₩32,119 | +0.97% | 1.6천 |
|---|
| 2026.06.04 | ₩31,650 | ₩31,650 | ₩31,489 | ₩31,569 | -0.25% | 500 |
|---|
| 2026.06.03 | ₩31,865 | ₩31,972 | ₩31,865 | ₩31,972 | +0.34% | 700 |
|---|
| 2026.06.02 | ₩31,757 | ₩31,757 | ₩31,690 | ₩31,717 | -0.13% | 1.5천 |
|---|
| 2026.06.01 | ₩31,905 | ₩32,093 | ₩31,905 | ₩31,985 | +0.25% | 1.5천 |
|---|
| 2026.05.29 | ₩31,704 | ₩31,865 | ₩31,704 | ₩31,865 | +0.51% | 500 |
|---|
| 2026.05.28 | ₩31,851 | ₩31,851 | ₩31,556 | ₩31,690 | -0.51% | 400 |
|---|
| 2026.05.27 | ₩31,489 | ₩31,757 | ₩31,489 | ₩31,596 | +0.34% | 2.6천 |
|---|
| 2026.05.26 | ₩31,838 | ₩31,838 | ₩31,677 | ₩31,677 | -0.51% | 2천 |
|---|
| 2026.05.22 | ₩32,160 | ₩32,321 | ₩32,079 | ₩32,160 | 0.00% | 4.2천 |
|---|
| 2026.05.21 | ₩32,535 | ₩32,884 | ₩32,481 | ₩32,481 | -0.16% | 2.7천 |
|---|
| 2026.05.20 | ₩33,232 | ₩33,232 | ₩32,508 | ₩32,562 | -2.02% | 2.6만 |
|---|
| 2026.05.19 | ₩33,179 | ₩33,393 | ₩33,152 | ₩33,232 | +0.16% | 3.2천 |
|---|
| 2026.05.18 | ₩32,589 | ₩33,072 | ₩32,589 | ₩32,937 | +1.07% | 2.5만 |
|---|
| 2026.05.15 | ₩32,803 | ₩32,991 | ₩32,803 | ₩32,991 | +0.57% | 550 |
|---|
| 2026.05.14 | ₩32,374 | ₩32,428 | ₩32,213 | ₩32,428 | +0.17% | 2.5천 |
|---|
| 2026.05.13 | ₩32,669 | ₩32,723 | ₩32,642 | ₩32,669 | 0.00% | 1.8천 |
|---|
| 2026.05.12 | ₩32,750 | ₩32,750 | ₩32,401 | ₩32,481 | -0.82% | 8.2천 |
|---|
| 2026.05.11 | ₩31,891 | ₩32,186 | ₩31,891 | ₩32,133 | +0.76% | 2.6천 |
|---|
| 2026.05.08 | ₩31,838 | ₩31,945 | ₩31,838 | ₩31,945 | +0.34% | 1.1천 |
|---|
| 2026.05.07 | ₩31,757 | ₩32,106 | ₩31,757 | ₩32,106 | +1.10% | 100 |
|---|
| 2026.05.06 | ₩31,677 | ₩31,891 | ₩31,623 | ₩31,730 | +0.17% | 9.5천 |
|---|
| 2026.05.05 | ₩31,945 | ₩32,079 | ₩31,865 | ₩31,972 | +0.08% | 3천 |
|---|
| 2026.05.04 | ₩32,455 | ₩32,508 | ₩32,428 | ₩32,428 | -0.08% | 350 |
|---|
| 2026.05.01 | ₩32,160 | ₩32,160 | ₩32,025 | ₩32,133 | -0.08% | 1.4천 |
|---|
| 2026.04.30 | ₩32,508 | ₩32,508 | ₩32,106 | ₩32,186 | -0.99% | 300 |
|---|
| 2026.04.29 | ₩32,508 | ₩32,750 | ₩32,508 | ₩32,750 | +0.74% | 100 |
|---|
| 2026.04.28 | ₩32,401 | ₩32,508 | ₩32,401 | ₩32,508 | +0.33% | 300 |
|---|
| 2026.04.27 | ₩32,186 | ₩32,321 | ₩32,186 | ₩32,321 | +0.42% | 600 |
|---|
| 2026.04.24 | ₩32,455 | ₩32,455 | ₩32,321 | ₩32,374 | -0.25% | 950 |
|---|
| 2026.04.23 | ₩32,374 | ₩32,669 | ₩32,374 | ₩32,562 | +0.58% | 600 |
|---|
| 2026.04.22 | ₩32,455 | ₩32,562 | ₩32,455 | ₩32,562 | +0.33% | 1.5천 |
|---|
| 2026.04.21 | ₩32,186 | ₩32,642 | ₩32,186 | ₩32,642 | +1.42% | 3천 |
|---|
| 2026.04.20 | ₩32,347 | ₩32,401 | ₩32,347 | ₩32,401 | +0.17% | 1.6천 |
|---|
| 2026.04.17 | ₩32,723 | ₩32,884 | ₩32,213 | ₩32,562 | -0.49% | 1.2천 |
|---|
| 2026.04.16 | ₩33,206 | ₩33,232 | ₩33,206 | ₩33,232 | +0.08% | 350 |
|---|
| 2026.04.15 | ₩33,367 | ₩33,447 | ₩33,340 | ₩33,340 | -0.08% | 1.6천 |
|---|
| 2026.04.14 | ₩33,125 | ₩33,286 | ₩33,125 | ₩33,259 | +0.40% | 1.9천 |
|---|
| 2026.04.13 | ₩33,849 | ₩33,983 | ₩33,447 | ₩33,447 | -1.19% | 2.3천 |
|---|
| 2026.04.10 | ₩33,823 | ₩33,849 | ₩33,823 | ₩33,849 | +0.08% | 700 |
|---|
| 2026.04.09 | ₩33,876 | ₩33,876 | ₩33,581 | ₩33,662 | -0.63% | 2.9천 |
|---|
| 2026.04.08 | ₩33,957 | ₩34,091 | ₩33,608 | ₩33,983 | +0.08% | 7.3천 |
|---|
| 2026.04.07 | ₩34,949 | ₩35,083 | ₩34,788 | ₩34,869 | -0.23% | 1.6천 |
|---|
| 2026.04.06 | ₩34,895 | ₩35,030 | ₩34,815 | ₩34,869 | -0.08% | 3.1만 |
|---|
| 2026.04.02 | ₩35,620 | ₩35,620 | ₩35,110 | ₩35,164 | -1.28% | 6.1천 |
|---|
| 2026.04.01 | ₩35,056 | ₩35,298 | ₩34,895 | ₩35,298 | +0.69% | 6.3천 |
|---|
| 2026.03.31 | ₩35,673 | ₩36,129 | ₩35,405 | ₩35,405 | -0.75% | 1.2만 |
|---|
| 2026.03.30 | ₩36,049 | ₩36,585 | ₩35,861 | ₩36,505 | +1.26% | 3.9만 |
|---|
| 2026.03.27 | ₩35,861 | ₩36,237 | ₩35,834 | ₩36,129 | +0.75% | 5.7천 |
|---|
| 2026.03.26 | ₩35,727 | ₩35,727 | ₩35,190 | ₩35,700 | -0.08% | 2.5천 |
|---|
| 2026.03.25 | ₩35,110 | ₩35,459 | ₩35,083 | ₩35,298 | +0.53% | 1.1만 |
|---|
| 2026.03.24 | ₩36,237 | ₩36,237 | ₩35,512 | ₩35,754 | -1.33% | 2.3만 |
|---|
| 2026.03.23 | ₩35,646 | ₩36,263 | ₩35,351 | ₩35,915 | +0.75% | 3.2천 |
|---|
| 2026.03.20 | ₩36,210 | ₩36,961 | ₩36,129 | ₩36,746 | +1.48% | 5.8천 |
|---|
| 2026.03.19 | ₩36,451 | ₩36,451 | ₩35,861 | ₩35,941 | -1.40% | 1.5만 |
|---|
| 2026.03.18 | ₩35,941 | ₩36,129 | ₩35,941 | ₩36,129 | +0.52% | 1.6만 |
|---|
| 2026.03.17 | ₩35,673 | ₩35,807 | ₩35,512 | ₩35,781 | +0.30% | 2천 |
|---|
| 2026.03.16 | ₩36,129 | ₩36,129 | ₩35,593 | ₩36,102 | -0.07% | 2.1만 |
|---|
| 2026.03.13 | ₩36,102 | ₩36,424 | ₩36,102 | ₩36,290 | +0.52% | 1.9천 |
|---|
| 2026.03.12 | ₩36,102 | ₩36,344 | ₩35,888 | ₩36,344 | +0.67% | 3.9천 |
|---|
| 2026.03.11 | ₩35,834 | ₩35,861 | ₩35,566 | ₩35,566 | -0.75% | 2.1천 |
|---|
| 2026.03.10 | ₩35,620 | ₩35,620 | ₩35,512 | ₩35,512 | -0.30% | 400 |
|---|
| 2026.03.09 | ₩36,210 | ₩36,505 | ₩35,351 | ₩35,351 | -2.37% | 1.5천 |
|---|
| 2026.03.06 | ₩35,673 | ₩35,673 | ₩35,378 | ₩35,512 | -0.45% | 1.6천 |
|---|
| 2026.03.05 | ₩34,118 | ₩34,949 | ₩34,118 | ₩34,681 | +1.65% | 4.1만 |
|---|
| 2026.03.04 | ₩34,037 | ₩34,171 | ₩33,876 | ₩33,983 | -0.16% | 5천 |
|---|
| 2026.03.03 | ₩34,332 | ₩34,895 | ₩34,037 | ₩34,171 | -0.47% | 9.8천 |
|---|
| 2026.03.02 | ₩34,761 | ₩34,761 | ₩33,688 | ₩33,796 | -2.78% | 2.3천 |
|---|
| 2026.02.27 | ₩34,144 | ₩34,252 | ₩33,983 | ₩33,983 | -0.47% | 6천 |
|---|
| 2026.02.26 | ₩33,608 | ₩33,983 | ₩33,554 | ₩33,581 | -0.08% | 1.4만 |
|---|
| 2026.02.25 | ₩33,903 | ₩34,064 | ₩33,796 | ₩33,796 | -0.32% | 850 |
|---|
| 2026.02.24 | ₩33,876 | ₩33,957 | ₩33,876 | ₩33,957 | +0.24% | 150 |
|---|
| 2026.02.23 | ₩33,876 | ₩34,466 | ₩33,876 | ₩34,144 | +0.79% | 1.1만 |
|---|
| 2026.02.20 | ₩33,823 | ₩33,930 | ₩33,528 | ₩33,608 | -0.63% | 3.7천 |
|---|
| 2026.02.19 | ₩33,769 | ₩33,876 | ₩33,688 | ₩33,769 | 0.00% | 6천 |
|---|
| 2026.02.18 | ₩33,367 | ₩33,662 | ₩33,367 | ₩33,635 | +0.80% | 1.1천 |
|---|
| 2026.02.17 | ₩33,796 | ₩34,010 | ₩33,608 | ₩33,715 | -0.24% | 2천 |
|---|
| 2026.02.13 | ₩34,252 | ₩34,252 | ₩33,501 | ₩33,715 | -1.57% | 3.7천 |
|---|
| 2026.02.12 | ₩33,340 | ₩34,279 | ₩33,340 | ₩34,064 | +2.17% | 7.5천 |
|---|
| 2026.02.11 | ₩33,286 | ₩33,528 | ₩33,286 | ₩33,501 | +0.64% | 1천 |
|---|
| 2026.02.10 | ₩33,259 | ₩33,367 | ₩33,206 | ₩33,367 | +0.32% | 950 |
|---|
| 2026.02.09 | ₩33,447 | ₩33,501 | ₩33,259 | ₩33,367 | -0.24% | 2.6천 |
|---|
| 2026.02.06 | ₩33,662 | ₩33,688 | ₩33,340 | ₩33,340 | -0.96% | 6.5천 |
|---|
| 2026.02.05 | ₩34,010 | ₩34,386 | ₩34,010 | ₩34,359 | +1.03% | 3.7천 |
|---|
| 2026.02.04 | ₩33,983 | ₩34,010 | ₩33,983 | ₩34,010 | +0.08% | 300 |
|---|
| 2026.02.03 | ₩34,198 | ₩34,708 | ₩34,171 | ₩34,493 | +0.86% | 6.5천 |
|---|
| 2026.02.02 | ₩35,083 | ₩35,083 | ₩34,225 | ₩34,413 | -1.91% | 1.1천 |
|---|
| 2026.01.30 | ₩34,681 | ₩34,922 | ₩34,574 | ₩34,627 | -0.15% | 3.1천 |
|---|
| 2026.01.29 | ₩34,734 | ₩34,761 | ₩34,386 | ₩34,466 | -0.77% | 2.1만 |
|---|
| 2026.01.28 | ₩34,279 | ₩34,761 | ₩34,279 | ₩34,708 | +1.25% | 3.9천 |
|---|
| 2026.01.27 | ₩34,574 | ₩34,574 | ₩34,547 | ₩34,547 | -0.08% | 200 |
|---|
| 2026.01.26 | ₩34,332 | ₩34,493 | ₩34,171 | ₩34,413 | +0.23% | 1.7만 |
|---|
| 2026.01.23 | ₩34,091 | ₩34,359 | ₩34,010 | ₩34,252 | +0.47% | 6.9천 |
|---|
| 2026.01.22 | ₩33,581 | ₩33,769 | ₩33,420 | ₩33,715 | +0.40% | 1.5천 |
|---|
| 2026.01.21 | ₩34,466 | ₩34,466 | ₩33,796 | ₩33,876 | -1.71% | 2.1천 |
|---|
| 2026.01.20 | ₩34,761 | ₩34,842 | ₩34,439 | ₩34,788 | +0.08% | 7.4천 |
|---|
| 2026.01.16 | ₩34,118 | ₩34,332 | ₩34,118 | ₩34,252 | +0.39% | 250 |
|---|
| 2026.01.15 | ₩34,332 | ₩34,332 | ₩33,983 | ₩34,118 | -0.62% | 800 |
|---|
| 2026.01.14 | ₩34,654 | ₩34,815 | ₩34,627 | ₩34,654 | 0.00% | 1.1천 |
|---|
| 2026.01.13 | ₩34,761 | ₩34,842 | ₩34,600 | ₩34,842 | +0.23% | 700 |
|---|
| 2026.01.12 | ₩34,761 | ₩34,815 | ₩34,654 | ₩34,761 | 0.00% | 1.6천 |
|---|
| 2026.01.09 | ₩34,922 | ₩35,164 | ₩34,734 | ₩34,842 | -0.23% | 2.1천 |
|---|
| 2026.01.08 | ₩36,022 | ₩36,022 | ₩34,949 | ₩35,056 | -2.68% | 900 |
|---|
| 2026.01.07 | ₩35,137 | ₩35,727 | ₩35,137 | ₩35,512 | +1.07% | 4.4천 |
|---|
| 2026.01.06 | ₩35,727 | ₩35,727 | ₩35,298 | ₩35,298 | -1.20% | 1.1천 |
|---|
| 2026.01.05 | ₩36,076 | ₩36,076 | ₩35,566 | ₩35,727 | -0.97% | 2.8천 |
|---|
| 2026.01.02 | ₩36,344 | ₩36,344 | ₩36,102 | ₩36,237 | -0.30% | 1.1천 |
|---|
| 2025.12.31 | ₩36,344 | ₩36,692 | ₩36,344 | ₩36,666 | +0.89% | 1.1천 |
|---|
| 2025.12.30 | ₩36,022 | ₩36,129 | ₩36,022 | ₩36,129 | +0.30% | 450 |
|---|
| 2025.12.29 | ₩35,807 | ₩35,968 | ₩35,807 | ₩35,915 | +0.30% | 1.5천 |
|---|
| 2025.12.26 | ₩35,700 | ₩35,700 | ₩35,700 | ₩35,700 | 0.00% | 50 |
|---|
| 2025.12.24 | ₩35,781 | ₩35,781 | ₩35,673 | ₩35,673 | -0.30% | 200 |
|---|
| 2025.12.23 | ₩35,995 | ₩36,076 | ₩35,995 | ₩36,022 | +0.07% | 550 |
|---|
| 2025.12.22 | ₩35,807 | ₩35,968 | ₩35,700 | ₩35,968 | +0.45% | 900 |
|---|
| 2025.12.19 | ₩36,076 | ₩36,156 | ₩36,076 | ₩36,156 | +0.22% | 150 |
|---|
| 2025.12.18 | ₩36,076 | ₩36,237 | ₩35,941 | ₩36,237 | +0.45% | 500 |
|---|
| 2025.12.17 | ₩35,995 | ₩36,344 | ₩35,941 | ₩36,344 | +0.97% | 800 |
|---|
| 2025.12.16 | ₩36,049 | ₩36,290 | ₩36,049 | ₩36,129 | +0.22% | 1.2천 |
|---|
| 2025.12.15 | ₩35,781 | ₩36,049 | ₩35,781 | ₩35,888 | +0.30% | 4.2천 |
|---|
| 2025.12.12 | ₩35,405 | ₩35,968 | ₩35,405 | ₩35,888 | +1.36% | 1.5천 |
|---|
| 2025.12.11 | ₩35,754 | ₩35,754 | ₩35,432 | ₩35,512 | -0.68% | 900 |
|---|
| 2025.12.10 | ₩36,397 | ₩36,397 | ₩35,673 | ₩35,834 | -1.55% | 1.1천 |
|---|
| 2025.12.09 | ₩36,558 | ₩36,558 | ₩36,371 | ₩36,532 | -0.07% | 800 |
|---|
| 2025.12.08 | ₩36,397 | ₩36,719 | ₩36,397 | ₩36,719 | +0.88% | 3.2천 |
|---|
| 2025.12.05 | ₩36,478 | ₩36,532 | ₩36,478 | ₩36,532 | +0.15% | 100 |
|---|
| 2025.12.04 | ₩36,746 | ₩36,746 | ₩36,210 | ₩36,478 | -0.73% | 500 |
|---|
| 2025.12.03 | ₩36,666 | ₩36,692 | ₩36,478 | ₩36,478 | -0.51% | 1.8천 |
|---|
| 2025.12.02 | ₩37,014 | ₩37,014 | ₩36,934 | ₩36,961 | -0.14% | 200 |
|---|
| 2025.12.01 | ₩36,934 | ₩37,068 | ₩36,934 | ₩37,068 | +0.36% | 650 |
|---|
| 2025.11.28 | ₩36,853 | ₩36,907 | ₩36,773 | ₩36,773 | -0.22% | 800 |
|---|
| 2025.11.26 | ₩36,880 | ₩36,880 | ₩36,451 | ₩36,719 | -0.44% | 1만 |
|---|
| 2025.11.25 | ₩37,604 | ₩37,604 | ₩36,880 | ₩36,934 | -1.78% | 1.7천 |
|---|
| 2025.11.24 | ₩38,275 | ₩38,302 | ₩37,765 | ₩37,899 | -0.98% | 1.9천 |
|---|
| 2025.11.21 | ₩39,375 | ₩39,375 | ₩38,221 | ₩38,516 | -2.18% | 3.4천 |
|---|
| 2025.11.20 | ₩38,221 | ₩39,643 | ₩38,221 | ₩39,643 | +3.72% | 5.7천 |
|---|
| 2025.11.19 | ₩38,838 | ₩39,106 | ₩38,838 | ₩38,946 | +0.28% | 1.8천 |
|---|
| 2025.11.18 | ₩39,643 | ₩39,643 | ₩38,758 | ₩38,785 | -2.17% | 2.8천 |
|---|
| 2025.11.17 | ₩38,141 | ₩39,080 | ₩38,060 | ₩38,919 | +2.04% | 5.5천 |
|---|
| 2025.11.14 | ₩38,811 | ₩38,811 | ₩37,926 | ₩38,060 | -1.94% | 2천 |
|---|
| 2025.11.13 | ₩37,363 | ₩38,168 | ₩37,363 | ₩38,034 | +1.79% | 4.4천 |
|---|
| 2025.11.12 | ₩36,907 | ₩37,175 | ₩36,880 | ₩37,175 | +0.73% | 600 |
|---|
| 2025.11.11 | ₩37,256 | ₩37,309 | ₩37,148 | ₩37,175 | -0.22% | 1.6천 |
|---|
| 2025.11.10 | ₩37,497 | ₩37,497 | ₩37,095 | ₩37,283 | -0.57% | 4.4천 |
|---|
| 2025.11.07 | ₩38,141 | ₩38,302 | ₩37,685 | ₩37,685 | -1.20% | 5천 |
|---|
| 2025.11.06 | ₩37,685 | ₩38,007 | ₩37,685 | ₩37,980 | +0.78% | 1.1만 |
|---|
| 2025.11.05 | ₩38,168 | ₩38,168 | ₩37,336 | ₩37,417 | -1.97% | 1.2만 |
|---|
| 2025.11.04 | ₩37,980 | ₩38,195 | ₩37,792 | ₩38,168 | +0.49% | 2.3천 |
|---|
| 2025.11.03 | ₩37,953 | ₩38,114 | ₩37,739 | ₩37,739 | -0.57% | 1.5만 |
|---|
| 2025.10.31 | ₩37,712 | ₩37,765 | ₩37,524 | ₩37,578 | -0.36% | 2.6천 |
|---|
| 2025.10.30 | ₩37,470 | ₩37,712 | ₩37,470 | ₩37,685 | +0.57% | 850 |
|---|
| 2025.10.29 | ₩37,309 | ₩37,309 | ₩37,309 | ₩37,309 | 0.00% | 50 |
|---|
| 2025.10.28 | ₩36,988 | ₩36,988 | ₩36,719 | ₩36,880 | -0.29% | 600 |
|---|
| 2025.10.27 | ₩36,505 | ₩36,746 | ₩36,505 | ₩36,639 | +0.37% | 850 |
|---|
| 2025.10.24 | ₩36,746 | ₩36,746 | ₩36,505 | ₩36,585 | -0.44% | 1.5천 |
|---|
| 2025.10.23 | ₩37,148 | ₩37,148 | ₩36,880 | ₩36,907 | -0.65% | 250 |
|---|
| 2025.10.22 | ₩37,068 | ₩37,417 | ₩37,068 | ₩37,283 | +0.58% | 1.2천 |
|---|
| 2025.10.21 | ₩37,309 | ₩37,309 | ₩36,907 | ₩36,988 | -0.86% | 350 |
|---|
| 2025.10.20 | ₩37,122 | ₩37,309 | ₩37,014 | ₩37,014 | -0.29% | 2.4천 |
|---|
| 2025.10.17 | ₩37,551 | ₩37,926 | ₩37,551 | ₩37,658 | +0.29% | 1.4천 |
|---|
| 2025.10.16 | ₩37,470 | ₩37,631 | ₩37,444 | ₩37,551 | +0.21% | 3.3천 |
|---|
| 2025.10.15 | ₩36,880 | ₩37,175 | ₩36,880 | ₩37,068 | +0.51% | 850 |
|---|
| 2025.10.14 | ₩38,409 | ₩38,409 | ₩37,229 | ₩37,363 | -2.72% | 850 |
|---|
| 2025.10.13 | ₩38,195 | ₩38,195 | ₩37,980 | ₩38,007 | -0.49% | 2천 |
|---|
| 2025.10.10 | ₩37,551 | ₩38,785 | ₩37,551 | ₩38,785 | +3.29% | 1.7천 |
|---|