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 | ₩31,895 | ₩32,029 | ₩31,895 | ₩31,975 | +0.25% | 1.2천 |
| 2026.10.08 | ₩32,069 | ₩32,311 | ₩31,975 | ₩31,975 | -0.29% | 3.4천 |
| 2026.10.07 | ₩31,949 | ₩32,150 | ₩31,949 | ₩32,042 | +0.29% | 1.5천 |
| 2026.10.06 | ₩31,345 | ₩31,613 | ₩31,345 | ₩31,613 | +0.86% | 600 |
| 2026.10.05 | ₩31,654 | ₩31,654 | ₩31,425 | ₩31,586 | -0.21% | 1.7천 |
| 2026.10.02 | ₩31,627 | ₩31,680 | ₩31,627 | ₩31,680 | +0.17% | 2.1천 |
| 2026.10.01 | ₩32,539 | ₩32,539 | ₩32,042 | ₩32,042 | -1.53% | 4천 |
| 2026.09.30 | ₩32,177 | ₩32,217 | ₩32,177 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,217 |
| +0.13% |
| 700 |
| 2026.09.29 | ₩31,922 | ₩32,136 | ₩31,922 | ₩32,056 | +0.42% | 3.1천 |
|---|
| 2026.09.28 | ₩31,989 | ₩32,110 | ₩31,841 | ₩31,935 | -0.17% | 6.6천 |
|---|
| 2026.09.25 | ₩31,694 | ₩31,734 | ₩31,667 | ₩31,680 | -0.04% | 9.8천 |
|---|
| 2026.09.24 | ₩31,868 | ₩31,949 | ₩31,721 | ₩31,801 | -0.21% | 4천 |
|---|
| 2026.09.23 | ₩31,707 | ₩31,721 | ₩31,654 | ₩31,721 | +0.04% | 1.1천 |
|---|
| 2026.09.22 | ₩31,600 | ₩31,613 | ₩31,533 | ₩31,613 | +0.04% | 6천 |
|---|
| 2026.09.21 | ₩31,707 | ₩31,721 | ₩31,600 | ₩31,680 | -0.08% | 4.1천 |
|---|
| 2026.09.18 | ₩31,560 | ₩31,922 | ₩31,560 | ₩31,814 | +0.81% | 900 |
|---|
| 2026.09.17 | ₩31,506 | ₩31,613 | ₩31,466 | ₩31,613 | +0.34% | 900 |
|---|
| 2026.09.16 | ₩31,466 | ₩31,855 | ₩31,466 | ₩31,627 | +0.51% | 1.6천 |
|---|
| 2026.09.15 | ₩31,533 | ₩31,613 | ₩31,466 | ₩31,546 | +0.04% | 2.6천 |
|---|
| 2026.09.14 | ₩31,372 | ₩31,372 | ₩31,251 | ₩31,332 | -0.13% | 1천 |
|---|
| 2026.09.11 | ₩31,050 | ₩31,171 | ₩31,050 | ₩31,117 | +0.22% | 500 |
|---|
| 2026.09.10 | ₩31,265 | ₩31,318 | ₩31,265 | ₩31,291 | +0.09% | 1.1천 |
|---|
| 2026.09.09 | ₩30,849 | ₩31,023 | ₩30,849 | ₩31,010 | +0.52% | 800 |
|---|
| 2026.09.08 | ₩30,326 | ₩30,688 | ₩30,326 | ₩30,688 | +1.19% | 700 |
|---|
| 2026.09.04 | ₩30,420 | ₩30,420 | ₩30,420 | ₩30,420 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩30,487 | ₩30,527 | ₩30,487 | ₩30,527 | +0.13% | 300 |
|---|
| 2026.09.02 | ₩30,956 | ₩30,956 | ₩30,621 | ₩30,634 | -1.04% | 800 |
|---|
| 2026.09.01 | ₩30,809 | ₩30,969 | ₩30,768 | ₩30,969 | +0.52% | 1.4천 |
|---|
| 2026.08.31 | ₩30,580 | ₩30,688 | ₩30,580 | ₩30,580 | 0.00% | 500 |
|---|
| 2026.08.28 | ₩30,379 | ₩30,379 | ₩30,259 | ₩30,352 | -0.09% | 1.8천 |
|---|
| 2026.08.27 | ₩30,044 | ₩30,098 | ₩30,044 | ₩30,098 | +0.18% | 300 |
|---|
| 2026.08.26 | ₩30,098 | ₩30,098 | ₩30,098 | ₩30,098 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩30,151 | ₩30,151 | ₩30,098 | ₩30,098 | -0.18% | 400 |
|---|
| 2026.08.24 | ₩29,910 | ₩30,084 | ₩29,910 | ₩30,084 | +0.58% | 700 |
|---|
| 2026.08.21 | ₩30,178 | ₩30,178 | ₩29,937 | ₩29,950 | -0.76% | 700 |
|---|
| 2026.08.20 | ₩30,151 | ₩30,151 | ₩30,151 | ₩30,151 | 0.00% | 200 |
|---|
| 2026.08.19 | ₩29,709 | ₩29,843 | ₩29,709 | ₩29,843 | +0.45% | 4.2천 |
|---|
| 2026.08.18 | ₩29,709 | ₩29,870 | ₩29,709 | ₩29,870 | +0.54% | 900 |
|---|
| 2026.08.17 | ₩29,373 | ₩29,427 | ₩29,373 | ₩29,427 | +0.18% | 1.1천 |
|---|
| 2026.08.14 | ₩29,360 | ₩29,414 | ₩29,266 | ₩29,279 | -0.27% | 1.9천 |
|---|
| 2026.08.13 | ₩29,454 | ₩29,601 | ₩29,454 | ₩29,508 | +0.18% | 7.1천 |
|---|
| 2026.08.12 | ₩29,561 | ₩29,561 | ₩29,561 | ₩29,561 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩29,682 | ₩29,682 | ₩29,682 | ₩29,682 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩29,534 | ₩29,776 | ₩29,534 | ₩29,776 | +0.82% | 400 |
|---|
| 2026.08.07 | ₩29,561 | ₩29,575 | ₩29,561 | ₩29,575 | +0.05% | 100 |
|---|
| 2026.08.06 | ₩29,414 | ₩29,776 | ₩29,414 | ₩29,776 | +1.23% | 1.7천 |
|---|
| 2026.08.05 | ₩29,521 | ₩29,521 | ₩29,521 | ₩29,521 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩29,588 | ₩29,588 | ₩29,186 | ₩29,266 | -1.09% | 1.2천 |
|---|
| 2026.08.03 | ₩29,736 | ₩29,937 | ₩29,736 | ₩29,762 | +0.09% | 1.1천 |
|---|
| 2026.07.31 | ₩30,487 | ₩30,487 | ₩30,259 | ₩30,259 | -0.75% | 200 |
|---|
| 2026.07.30 | ₩30,406 | ₩30,406 | ₩30,205 | ₩30,245 | -0.53% | 1.6천 |
|---|
| 2026.07.29 | ₩30,500 | ₩30,500 | ₩30,500 | ₩30,500 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩30,379 | ₩30,379 | ₩30,071 | ₩30,071 | -1.02% | 400 |
|---|
| 2026.07.27 | ₩30,326 | ₩30,326 | ₩30,071 | ₩30,245 | -0.27% | 1.2천 |
|---|
| 2026.07.24 | ₩30,379 | ₩30,379 | ₩30,379 | ₩30,379 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩30,272 | ₩30,567 | ₩30,272 | ₩30,406 | +0.44% | 4.2천 |
|---|
| 2026.07.22 | ₩30,084 | ₩30,178 | ₩30,084 | ₩30,178 | +0.31% | 100 |
|---|
| 2026.07.21 | ₩29,950 | ₩29,977 | ₩29,950 | ₩29,977 | +0.09% | 400 |
|---|
| 2026.07.20 | ₩30,299 | ₩30,299 | ₩30,299 | ₩30,299 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩30,111 | ₩30,111 | ₩30,111 | ₩30,111 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩29,896 | ₩29,896 | ₩29,896 | ₩29,896 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩30,205 | ₩30,205 | ₩30,084 | ₩30,084 | -0.40% | 200 |
|---|
| 2026.07.14 | ₩30,272 | ₩30,272 | ₩30,192 | ₩30,218 | -0.18% | 1천 |
|---|
| 2026.07.13 | ₩30,259 | ₩30,285 | ₩30,192 | ₩30,285 | +0.09% | 400 |
|---|
| 2026.07.10 | ₩30,138 | ₩30,138 | ₩30,044 | ₩30,111 | -0.09% | 3.4천 |
|---|
| 2026.07.09 | ₩30,192 | ₩30,192 | ₩30,192 | ₩30,192 | 0.00% | 300 |
|---|
| 2026.07.08 | ₩30,312 | ₩30,648 | ₩30,312 | ₩30,554 | +0.80% | 600 |
|---|
| 2026.07.07 | ₩30,017 | ₩30,151 | ₩30,004 | ₩30,151 | +0.45% | 3.3천 |
|---|
| 2026.07.06 | ₩29,762 | ₩29,910 | ₩29,736 | ₩29,910 | +0.50% | 600 |
|---|
| 2026.07.02 | ₩29,508 | ₩30,205 | ₩29,467 | ₩29,990 | +1.64% | 900 |
|---|
| 2026.07.01 | ₩29,481 | ₩29,695 | ₩29,387 | ₩29,695 | +0.73% | 300 |
|---|
| 2026.06.30 | ₩29,575 | ₩29,575 | ₩29,575 | ₩29,575 | 0.00% | 600 |
|---|
| 2026.06.29 | ₩29,950 | ₩29,964 | ₩29,803 | ₩29,803 | -0.49% | 700 |
|---|
| 2026.06.26 | ₩29,722 | ₩29,722 | ₩29,722 | ₩29,722 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩29,870 | ₩30,017 | ₩29,870 | ₩30,017 | +0.49% | 200 |
|---|
| 2026.06.24 | ₩30,473 | ₩30,473 | ₩30,379 | ₩30,393 | -0.26% | 1.1천 |
|---|
| 2026.06.23 | ₩30,889 | ₩30,996 | ₩30,889 | ₩30,902 | +0.04% | 500 |
|---|
| 2026.06.22 | ₩30,634 | ₩30,782 | ₩30,634 | ₩30,782 | +0.48% | 600 |
|---|
| 2026.06.18 | ₩30,929 | ₩30,929 | ₩30,835 | ₩30,835 | -0.30% | 600 |
|---|
| 2026.06.17 | ₩30,862 | ₩31,466 | ₩30,728 | ₩31,425 | +1.83% | 700 |
|---|
| 2026.06.16 | ₩30,527 | ₩30,969 | ₩30,527 | ₩30,969 | +1.45% | 800 |
|---|
| 2026.06.15 | ₩30,433 | ₩30,849 | ₩30,433 | ₩30,849 | +1.37% | 600 |
|---|
| 2026.06.12 | ₩30,809 | ₩30,916 | ₩30,648 | ₩30,782 | -0.09% | 1.5천 |
|---|
| 2026.06.11 | ₩31,573 | ₩31,573 | ₩31,104 | ₩31,104 | -1.49% | 700 |
|---|
| 2026.06.10 | ₩31,345 | ₩31,868 | ₩31,345 | ₩31,868 | +1.67% | 400 |
|---|
| 2026.06.09 | ₩31,586 | ₩31,654 | ₩31,171 | ₩31,654 | +0.21% | 700 |
|---|
| 2026.06.08 | ₩31,841 | ₩32,002 | ₩31,801 | ₩31,949 | +0.34% | 1.8천 |
|---|
| 2026.06.05 | ₩31,814 | ₩32,257 | ₩31,814 | ₩32,123 | +0.97% | 1.6천 |
|---|
| 2026.06.04 | ₩31,654 | ₩31,654 | ₩31,493 | ₩31,573 | -0.25% | 500 |
|---|
| 2026.06.03 | ₩31,868 | ₩31,975 | ₩31,868 | ₩31,975 | +0.34% | 700 |
|---|
| 2026.06.02 | ₩31,761 | ₩31,761 | ₩31,694 | ₩31,721 | -0.13% | 1.5천 |
|---|
| 2026.06.01 | ₩31,908 | ₩32,096 | ₩31,908 | ₩31,989 | +0.25% | 1.5천 |
|---|
| 2026.05.29 | ₩31,707 | ₩31,868 | ₩31,707 | ₩31,868 | +0.51% | 500 |
|---|
| 2026.05.28 | ₩31,855 | ₩31,855 | ₩31,560 | ₩31,694 | -0.51% | 400 |
|---|
| 2026.05.27 | ₩31,493 | ₩31,761 | ₩31,493 | ₩31,600 | +0.34% | 2.6천 |
|---|
| 2026.05.26 | ₩31,841 | ₩31,841 | ₩31,680 | ₩31,680 | -0.51% | 2천 |
|---|
| 2026.05.22 | ₩32,163 | ₩32,324 | ₩32,083 | ₩32,163 | 0.00% | 4.2천 |
|---|
| 2026.05.21 | ₩32,539 | ₩32,887 | ₩32,485 | ₩32,485 | -0.16% | 2.7천 |
|---|
| 2026.05.20 | ₩33,236 | ₩33,236 | ₩32,512 | ₩32,566 | -2.02% | 2.6만 |
|---|
| 2026.05.19 | ₩33,183 | ₩33,397 | ₩33,156 | ₩33,236 | +0.16% | 3.2천 |
|---|
| 2026.05.18 | ₩32,592 | ₩33,075 | ₩32,592 | ₩32,941 | +1.07% | 2.5만 |
|---|
| 2026.05.15 | ₩32,807 | ₩32,995 | ₩32,807 | ₩32,995 | +0.57% | 550 |
|---|
| 2026.05.14 | ₩32,378 | ₩32,431 | ₩32,217 | ₩32,431 | +0.17% | 2.5천 |
|---|
| 2026.05.13 | ₩32,673 | ₩32,726 | ₩32,646 | ₩32,673 | 0.00% | 1.8천 |
|---|
| 2026.05.12 | ₩32,753 | ₩32,753 | ₩32,405 | ₩32,485 | -0.82% | 8.2천 |
|---|
| 2026.05.11 | ₩31,895 | ₩32,190 | ₩31,895 | ₩32,136 | +0.76% | 2.6천 |
|---|
| 2026.05.08 | ₩31,841 | ₩31,949 | ₩31,841 | ₩31,949 | +0.34% | 1.1천 |
|---|
| 2026.05.07 | ₩31,761 | ₩32,110 | ₩31,761 | ₩32,110 | +1.10% | 100 |
|---|
| 2026.05.06 | ₩31,680 | ₩31,895 | ₩31,627 | ₩31,734 | +0.17% | 9.5천 |
|---|
| 2026.05.05 | ₩31,949 | ₩32,083 | ₩31,868 | ₩31,975 | +0.08% | 3천 |
|---|
| 2026.05.04 | ₩32,458 | ₩32,512 | ₩32,431 | ₩32,431 | -0.08% | 350 |
|---|
| 2026.05.01 | ₩32,163 | ₩32,163 | ₩32,029 | ₩32,136 | -0.08% | 1.4천 |
|---|
| 2026.04.30 | ₩32,512 | ₩32,512 | ₩32,110 | ₩32,190 | -0.99% | 300 |
|---|
| 2026.04.29 | ₩32,512 | ₩32,753 | ₩32,512 | ₩32,753 | +0.74% | 100 |
|---|
| 2026.04.28 | ₩32,405 | ₩32,512 | ₩32,405 | ₩32,512 | +0.33% | 300 |
|---|
| 2026.04.27 | ₩32,190 | ₩32,324 | ₩32,190 | ₩32,324 | +0.42% | 600 |
|---|
| 2026.04.24 | ₩32,458 | ₩32,458 | ₩32,324 | ₩32,378 | -0.25% | 950 |
|---|
| 2026.04.23 | ₩32,378 | ₩32,673 | ₩32,378 | ₩32,566 | +0.58% | 600 |
|---|
| 2026.04.22 | ₩32,458 | ₩32,566 | ₩32,458 | ₩32,566 | +0.33% | 1.5천 |
|---|
| 2026.04.21 | ₩32,190 | ₩32,646 | ₩32,190 | ₩32,646 | +1.42% | 3천 |
|---|
| 2026.04.20 | ₩32,351 | ₩32,405 | ₩32,351 | ₩32,405 | +0.17% | 1.6천 |
|---|
| 2026.04.17 | ₩32,726 | ₩32,887 | ₩32,217 | ₩32,566 | -0.49% | 1.2천 |
|---|
| 2026.04.16 | ₩33,209 | ₩33,236 | ₩33,209 | ₩33,236 | +0.08% | 350 |
|---|
| 2026.04.15 | ₩33,370 | ₩33,451 | ₩33,343 | ₩33,343 | -0.08% | 1.6천 |
|---|
| 2026.04.14 | ₩33,129 | ₩33,290 | ₩33,129 | ₩33,263 | +0.40% | 1.9천 |
|---|
| 2026.04.13 | ₩33,853 | ₩33,987 | ₩33,451 | ₩33,451 | -1.19% | 2.3천 |
|---|
| 2026.04.10 | ₩33,826 | ₩33,853 | ₩33,826 | ₩33,853 | +0.08% | 700 |
|---|
| 2026.04.09 | ₩33,880 | ₩33,880 | ₩33,585 | ₩33,665 | -0.63% | 2.9천 |
|---|
| 2026.04.08 | ₩33,960 | ₩34,095 | ₩33,612 | ₩33,987 | +0.08% | 7.3천 |
|---|
| 2026.04.07 | ₩34,953 | ₩35,087 | ₩34,792 | ₩34,873 | -0.23% | 1.6천 |
|---|
| 2026.04.06 | ₩34,899 | ₩35,033 | ₩34,819 | ₩34,873 | -0.08% | 3.1만 |
|---|
| 2026.04.02 | ₩35,624 | ₩35,624 | ₩35,114 | ₩35,168 | -1.28% | 6.1천 |
|---|
| 2026.04.01 | ₩35,060 | ₩35,302 | ₩34,899 | ₩35,302 | +0.69% | 6.3천 |
|---|
| 2026.03.31 | ₩35,677 | ₩36,133 | ₩35,409 | ₩35,409 | -0.75% | 1.2만 |
|---|
| 2026.03.30 | ₩36,053 | ₩36,589 | ₩35,865 | ₩36,509 | +1.26% | 3.9만 |
|---|
| 2026.03.27 | ₩35,865 | ₩36,241 | ₩35,838 | ₩36,133 | +0.75% | 5.7천 |
|---|
| 2026.03.26 | ₩35,731 | ₩35,731 | ₩35,194 | ₩35,704 | -0.08% | 2.5천 |
|---|
| 2026.03.25 | ₩35,114 | ₩35,463 | ₩35,087 | ₩35,302 | +0.53% | 1.1만 |
|---|
| 2026.03.24 | ₩36,241 | ₩36,241 | ₩35,516 | ₩35,758 | -1.33% | 2.3만 |
|---|
| 2026.03.23 | ₩35,650 | ₩36,267 | ₩35,355 | ₩35,919 | +0.75% | 3.2천 |
|---|
| 2026.03.20 | ₩36,214 | ₩36,965 | ₩36,133 | ₩36,750 | +1.48% | 5.8천 |
|---|
| 2026.03.19 | ₩36,455 | ₩36,455 | ₩35,865 | ₩35,945 | -1.40% | 1.5만 |
|---|
| 2026.03.18 | ₩35,945 | ₩36,133 | ₩35,945 | ₩36,133 | +0.52% | 1.6만 |
|---|
| 2026.03.17 | ₩35,677 | ₩35,811 | ₩35,516 | ₩35,785 | +0.30% | 2천 |
|---|
| 2026.03.16 | ₩36,133 | ₩36,133 | ₩35,597 | ₩36,106 | -0.07% | 2.1만 |
|---|
| 2026.03.13 | ₩36,106 | ₩36,428 | ₩36,106 | ₩36,294 | +0.52% | 1.9천 |
|---|
| 2026.03.12 | ₩36,106 | ₩36,348 | ₩35,892 | ₩36,348 | +0.67% | 3.9천 |
|---|
| 2026.03.11 | ₩35,838 | ₩35,865 | ₩35,570 | ₩35,570 | -0.75% | 2.1천 |
|---|
| 2026.03.10 | ₩35,624 | ₩35,624 | ₩35,516 | ₩35,516 | -0.30% | 400 |
|---|
| 2026.03.09 | ₩36,214 | ₩36,509 | ₩35,355 | ₩35,355 | -2.37% | 1.5천 |
|---|
| 2026.03.06 | ₩35,677 | ₩35,677 | ₩35,382 | ₩35,516 | -0.45% | 1.6천 |
|---|
| 2026.03.05 | ₩34,121 | ₩34,953 | ₩34,121 | ₩34,685 | +1.65% | 4.1만 |
|---|
| 2026.03.04 | ₩34,041 | ₩34,175 | ₩33,880 | ₩33,987 | -0.16% | 5천 |
|---|
| 2026.03.03 | ₩34,336 | ₩34,899 | ₩34,041 | ₩34,175 | -0.47% | 9.8천 |
|---|
| 2026.03.02 | ₩34,765 | ₩34,765 | ₩33,692 | ₩33,800 | -2.78% | 2.3천 |
|---|
| 2026.02.27 | ₩34,148 | ₩34,256 | ₩33,987 | ₩33,987 | -0.47% | 6천 |
|---|
| 2026.02.26 | ₩33,612 | ₩33,987 | ₩33,558 | ₩33,585 | -0.08% | 1.4만 |
|---|
| 2026.02.25 | ₩33,907 | ₩34,068 | ₩33,800 | ₩33,800 | -0.32% | 850 |
|---|
| 2026.02.24 | ₩33,880 | ₩33,960 | ₩33,880 | ₩33,960 | +0.24% | 150 |
|---|
| 2026.02.23 | ₩33,880 | ₩34,470 | ₩33,880 | ₩34,148 | +0.79% | 1.1만 |
|---|
| 2026.02.20 | ₩33,826 | ₩33,934 | ₩33,531 | ₩33,612 | -0.63% | 3.7천 |
|---|
| 2026.02.19 | ₩33,773 | ₩33,880 | ₩33,692 | ₩33,773 | 0.00% | 6천 |
|---|
| 2026.02.18 | ₩33,370 | ₩33,665 | ₩33,370 | ₩33,639 | +0.80% | 1.1천 |
|---|
| 2026.02.17 | ₩33,800 | ₩34,014 | ₩33,612 | ₩33,719 | -0.24% | 2천 |
|---|
| 2026.02.13 | ₩34,256 | ₩34,256 | ₩33,504 | ₩33,719 | -1.57% | 3.7천 |
|---|
| 2026.02.12 | ₩33,343 | ₩34,282 | ₩33,343 | ₩34,068 | +2.17% | 7.5천 |
|---|
| 2026.02.11 | ₩33,290 | ₩33,531 | ₩33,290 | ₩33,504 | +0.64% | 1천 |
|---|
| 2026.02.10 | ₩33,263 | ₩33,370 | ₩33,209 | ₩33,370 | +0.32% | 950 |
|---|
| 2026.02.09 | ₩33,451 | ₩33,504 | ₩33,263 | ₩33,370 | -0.24% | 2.6천 |
|---|
| 2026.02.06 | ₩33,665 | ₩33,692 | ₩33,343 | ₩33,343 | -0.96% | 6.5천 |
|---|
| 2026.02.05 | ₩34,014 | ₩34,390 | ₩34,014 | ₩34,363 | +1.03% | 3.7천 |
|---|
| 2026.02.04 | ₩33,987 | ₩34,014 | ₩33,987 | ₩34,014 | +0.08% | 300 |
|---|
| 2026.02.03 | ₩34,202 | ₩34,712 | ₩34,175 | ₩34,497 | +0.86% | 6.5천 |
|---|
| 2026.02.02 | ₩35,087 | ₩35,087 | ₩34,229 | ₩34,416 | -1.91% | 1.1천 |
|---|
| 2026.01.30 | ₩34,685 | ₩34,926 | ₩34,577 | ₩34,631 | -0.15% | 3.1천 |
|---|
| 2026.01.29 | ₩34,738 | ₩34,765 | ₩34,390 | ₩34,470 | -0.77% | 2.1만 |
|---|
| 2026.01.28 | ₩34,282 | ₩34,765 | ₩34,282 | ₩34,712 | +1.25% | 3.9천 |
|---|
| 2026.01.27 | ₩34,577 | ₩34,577 | ₩34,551 | ₩34,551 | -0.08% | 200 |
|---|
| 2026.01.26 | ₩34,336 | ₩34,497 | ₩34,175 | ₩34,416 | +0.23% | 1.7만 |
|---|
| 2026.01.23 | ₩34,095 | ₩34,363 | ₩34,014 | ₩34,256 | +0.47% | 6.9천 |
|---|
| 2026.01.22 | ₩33,585 | ₩33,773 | ₩33,424 | ₩33,719 | +0.40% | 1.5천 |
|---|
| 2026.01.21 | ₩34,470 | ₩34,470 | ₩33,800 | ₩33,880 | -1.71% | 2.1천 |
|---|
| 2026.01.20 | ₩34,765 | ₩34,846 | ₩34,443 | ₩34,792 | +0.08% | 7.4천 |
|---|
| 2026.01.16 | ₩34,121 | ₩34,336 | ₩34,121 | ₩34,256 | +0.39% | 250 |
|---|
| 2026.01.15 | ₩34,336 | ₩34,336 | ₩33,987 | ₩34,121 | -0.62% | 800 |
|---|
| 2026.01.14 | ₩34,658 | ₩34,819 | ₩34,631 | ₩34,658 | 0.00% | 1.1천 |
|---|
| 2026.01.13 | ₩34,765 | ₩34,846 | ₩34,604 | ₩34,846 | +0.23% | 700 |
|---|
| 2026.01.12 | ₩34,765 | ₩34,819 | ₩34,658 | ₩34,765 | 0.00% | 1.6천 |
|---|
| 2026.01.09 | ₩34,926 | ₩35,168 | ₩34,738 | ₩34,846 | -0.23% | 2.1천 |
|---|
| 2026.01.08 | ₩36,026 | ₩36,026 | ₩34,953 | ₩35,060 | -2.68% | 900 |
|---|
| 2026.01.07 | ₩35,141 | ₩35,731 | ₩35,141 | ₩35,516 | +1.07% | 4.4천 |
|---|
| 2026.01.06 | ₩35,731 | ₩35,731 | ₩35,302 | ₩35,302 | -1.20% | 1.1천 |
|---|
| 2026.01.05 | ₩36,080 | ₩36,080 | ₩35,570 | ₩35,731 | -0.97% | 2.8천 |
|---|
| 2026.01.02 | ₩36,348 | ₩36,348 | ₩36,106 | ₩36,241 | -0.30% | 1.1천 |
|---|
| 2025.12.31 | ₩36,348 | ₩36,697 | ₩36,348 | ₩36,670 | +0.89% | 1.1천 |
|---|
| 2025.12.30 | ₩36,026 | ₩36,133 | ₩36,026 | ₩36,133 | +0.30% | 450 |
|---|
| 2025.12.29 | ₩35,811 | ₩35,972 | ₩35,811 | ₩35,919 | +0.30% | 1.5천 |
|---|
| 2025.12.26 | ₩35,704 | ₩35,704 | ₩35,704 | ₩35,704 | 0.00% | 50 |
|---|
| 2025.12.24 | ₩35,785 | ₩35,785 | ₩35,677 | ₩35,677 | -0.30% | 200 |
|---|
| 2025.12.23 | ₩35,999 | ₩36,080 | ₩35,999 | ₩36,026 | +0.07% | 550 |
|---|
| 2025.12.22 | ₩35,811 | ₩35,972 | ₩35,704 | ₩35,972 | +0.45% | 900 |
|---|
| 2025.12.19 | ₩36,080 | ₩36,160 | ₩36,080 | ₩36,160 | +0.22% | 150 |
|---|
| 2025.12.18 | ₩36,080 | ₩36,241 | ₩35,945 | ₩36,241 | +0.45% | 500 |
|---|
| 2025.12.17 | ₩35,999 | ₩36,348 | ₩35,945 | ₩36,348 | +0.97% | 800 |
|---|
| 2025.12.16 | ₩36,053 | ₩36,294 | ₩36,053 | ₩36,133 | +0.22% | 1.2천 |
|---|
| 2025.12.15 | ₩35,785 | ₩36,053 | ₩35,785 | ₩35,892 | +0.30% | 4.2천 |
|---|
| 2025.12.12 | ₩35,409 | ₩35,972 | ₩35,409 | ₩35,892 | +1.36% | 1.5천 |
|---|
| 2025.12.11 | ₩35,758 | ₩35,758 | ₩35,436 | ₩35,516 | -0.68% | 900 |
|---|
| 2025.12.10 | ₩36,402 | ₩36,402 | ₩35,677 | ₩35,838 | -1.55% | 1.1천 |
|---|
| 2025.12.09 | ₩36,562 | ₩36,562 | ₩36,375 | ₩36,536 | -0.07% | 800 |
|---|
| 2025.12.08 | ₩36,402 | ₩36,723 | ₩36,402 | ₩36,723 | +0.88% | 3.2천 |
|---|
| 2025.12.05 | ₩36,482 | ₩36,536 | ₩36,482 | ₩36,536 | +0.15% | 100 |
|---|
| 2025.12.04 | ₩36,750 | ₩36,750 | ₩36,214 | ₩36,482 | -0.73% | 500 |
|---|
| 2025.12.03 | ₩36,670 | ₩36,697 | ₩36,482 | ₩36,482 | -0.51% | 1.8천 |
|---|
| 2025.12.02 | ₩37,019 | ₩37,019 | ₩36,938 | ₩36,965 | -0.14% | 200 |
|---|
| 2025.12.01 | ₩36,938 | ₩37,072 | ₩36,938 | ₩37,072 | +0.36% | 650 |
|---|
| 2025.11.28 | ₩36,858 | ₩36,911 | ₩36,777 | ₩36,777 | -0.22% | 800 |
|---|
| 2025.11.26 | ₩36,884 | ₩36,884 | ₩36,455 | ₩36,723 | -0.44% | 1만 |
|---|
| 2025.11.25 | ₩37,609 | ₩37,609 | ₩36,884 | ₩36,938 | -1.78% | 1.7천 |
|---|
| 2025.11.24 | ₩38,279 | ₩38,306 | ₩37,770 | ₩37,904 | -0.98% | 1.9천 |
|---|
| 2025.11.21 | ₩39,379 | ₩39,379 | ₩38,226 | ₩38,521 | -2.18% | 3.4천 |
|---|
| 2025.11.20 | ₩38,226 | ₩39,647 | ₩38,226 | ₩39,647 | +3.72% | 5.7천 |
|---|
| 2025.11.19 | ₩38,843 | ₩39,111 | ₩38,843 | ₩38,950 | +0.28% | 1.8천 |
|---|
| 2025.11.18 | ₩39,647 | ₩39,647 | ₩38,762 | ₩38,789 | -2.17% | 2.8천 |
|---|
| 2025.11.17 | ₩38,145 | ₩39,084 | ₩38,065 | ₩38,923 | +2.04% | 5.5천 |
|---|
| 2025.11.14 | ₩38,816 | ₩38,816 | ₩37,931 | ₩38,065 | -1.94% | 2천 |
|---|
| 2025.11.13 | ₩37,367 | ₩38,172 | ₩37,367 | ₩38,038 | +1.79% | 4.4천 |
|---|
| 2025.11.12 | ₩36,911 | ₩37,179 | ₩36,884 | ₩37,179 | +0.73% | 600 |
|---|
| 2025.11.11 | ₩37,260 | ₩37,314 | ₩37,153 | ₩37,179 | -0.22% | 1.6천 |
|---|
| 2025.11.10 | ₩37,501 | ₩37,501 | ₩37,099 | ₩37,287 | -0.57% | 4.4천 |
|---|
| 2025.11.07 | ₩38,145 | ₩38,306 | ₩37,689 | ₩37,689 | -1.20% | 5천 |
|---|
| 2025.11.06 | ₩37,689 | ₩38,011 | ₩37,689 | ₩37,984 | +0.78% | 1.1만 |
|---|
| 2025.11.05 | ₩38,172 | ₩38,172 | ₩37,340 | ₩37,421 | -1.97% | 1.2만 |
|---|
| 2025.11.04 | ₩37,984 | ₩38,199 | ₩37,796 | ₩38,172 | +0.49% | 2.3천 |
|---|
| 2025.11.03 | ₩37,957 | ₩38,118 | ₩37,743 | ₩37,743 | -0.57% | 1.5만 |
|---|
| 2025.10.31 | ₩37,716 | ₩37,770 | ₩37,528 | ₩37,582 | -0.36% | 2.6천 |
|---|
| 2025.10.30 | ₩37,475 | ₩37,716 | ₩37,475 | ₩37,689 | +0.57% | 850 |
|---|
| 2025.10.29 | ₩37,314 | ₩37,314 | ₩37,314 | ₩37,314 | 0.00% | 50 |
|---|
| 2025.10.28 | ₩36,992 | ₩36,992 | ₩36,723 | ₩36,884 | -0.29% | 600 |
|---|
| 2025.10.27 | ₩36,509 | ₩36,750 | ₩36,509 | ₩36,643 | +0.37% | 850 |
|---|
| 2025.10.24 | ₩36,750 | ₩36,750 | ₩36,509 | ₩36,589 | -0.44% | 1.5천 |
|---|
| 2025.10.23 | ₩37,153 | ₩37,153 | ₩36,884 | ₩36,911 | -0.65% | 250 |
|---|
| 2025.10.22 | ₩37,072 | ₩37,421 | ₩37,072 | ₩37,287 | +0.58% | 1.2천 |
|---|
| 2025.10.21 | ₩37,314 | ₩37,314 | ₩36,911 | ₩36,992 | -0.86% | 350 |
|---|
| 2025.10.20 | ₩37,126 | ₩37,314 | ₩37,019 | ₩37,019 | -0.29% | 2.4천 |
|---|
| 2025.10.17 | ₩37,555 | ₩37,931 | ₩37,555 | ₩37,662 | +0.29% | 1.4천 |
|---|
| 2025.10.16 | ₩37,475 | ₩37,635 | ₩37,448 | ₩37,555 | +0.21% | 3.3천 |
|---|
| 2025.10.15 | ₩36,884 | ₩37,179 | ₩36,884 | ₩37,072 | +0.51% | 850 |
|---|
| 2025.10.14 | ₩38,413 | ₩38,413 | ₩37,233 | ₩37,367 | -2.72% | 850 |
|---|
| 2025.10.13 | ₩38,199 | ₩38,199 | ₩37,984 | ₩38,011 | -0.49% | 2천 |
|---|
| 2025.10.10 | ₩37,555 | ₩38,789 | ₩37,555 | ₩38,789 | +3.29% | 1.7천 |
|---|