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 | ₩31,897 | ₩32,031 | ₩31,897 | ₩31,977 | +0.25% | 1.2천 |
| 2026.10.08 | ₩32,071 | ₩32,312 | ₩31,977 | ₩31,977 | -0.29% | 3.4천 |
| 2026.10.07 | ₩31,950 | ₩32,151 | ₩31,950 | ₩32,044 | +0.29% | 1.5천 |
| 2026.10.06 | ₩31,347 | ₩31,615 | ₩31,347 | ₩31,615 | +0.86% | 600 |
| 2026.10.05 | ₩31,655 | ₩31,655 | ₩31,427 | ₩31,588 | -0.21% | 1.7천 |
| 2026.10.02 | ₩31,628 | ₩31,682 | ₩31,628 | ₩31,682 | +0.17% | 2.1천 |
| 2026.10.01 | ₩32,540 | ₩32,540 | ₩32,044 | ₩32,044 | -1.53% | 4천 |
| 2026.09.30 | ₩32,178 | ₩32,219 | ₩32,178 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,219 |
| +0.13% |
| 700 |
| 2026.09.29 | ₩31,923 | ₩32,138 | ₩31,923 | ₩32,058 | +0.42% | 3.1천 |
|---|
| 2026.09.28 | ₩31,990 | ₩32,111 | ₩31,843 | ₩31,937 | -0.17% | 6.6천 |
|---|
| 2026.09.25 | ₩31,695 | ₩31,736 | ₩31,669 | ₩31,682 | -0.04% | 9.8천 |
|---|
| 2026.09.24 | ₩31,870 | ₩31,950 | ₩31,722 | ₩31,803 | -0.21% | 4천 |
|---|
| 2026.09.23 | ₩31,709 | ₩31,722 | ₩31,655 | ₩31,722 | +0.04% | 1.1천 |
|---|
| 2026.09.22 | ₩31,601 | ₩31,615 | ₩31,534 | ₩31,615 | +0.04% | 6천 |
|---|
| 2026.09.21 | ₩31,709 | ₩31,722 | ₩31,601 | ₩31,682 | -0.08% | 4.1천 |
|---|
| 2026.09.18 | ₩31,561 | ₩31,923 | ₩31,561 | ₩31,816 | +0.81% | 900 |
|---|
| 2026.09.17 | ₩31,508 | ₩31,615 | ₩31,467 | ₩31,615 | +0.34% | 900 |
|---|
| 2026.09.16 | ₩31,467 | ₩31,856 | ₩31,467 | ₩31,628 | +0.51% | 1.6천 |
|---|
| 2026.09.15 | ₩31,534 | ₩31,615 | ₩31,467 | ₩31,548 | +0.04% | 2.6천 |
|---|
| 2026.09.14 | ₩31,373 | ₩31,373 | ₩31,253 | ₩31,333 | -0.13% | 1천 |
|---|
| 2026.09.11 | ₩31,052 | ₩31,172 | ₩31,052 | ₩31,119 | +0.22% | 500 |
|---|
| 2026.09.10 | ₩31,266 | ₩31,320 | ₩31,266 | ₩31,293 | +0.09% | 1.1천 |
|---|
| 2026.09.09 | ₩30,850 | ₩31,025 | ₩30,850 | ₩31,011 | +0.52% | 800 |
|---|
| 2026.09.08 | ₩30,327 | ₩30,689 | ₩30,327 | ₩30,689 | +1.19% | 700 |
|---|
| 2026.09.04 | ₩30,421 | ₩30,421 | ₩30,421 | ₩30,421 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩30,488 | ₩30,528 | ₩30,488 | ₩30,528 | +0.13% | 300 |
|---|
| 2026.09.02 | ₩30,958 | ₩30,958 | ₩30,622 | ₩30,636 | -1.04% | 800 |
|---|
| 2026.09.01 | ₩30,810 | ₩30,971 | ₩30,770 | ₩30,971 | +0.52% | 1.4천 |
|---|
| 2026.08.31 | ₩30,582 | ₩30,689 | ₩30,582 | ₩30,582 | 0.00% | 500 |
|---|
| 2026.08.28 | ₩30,381 | ₩30,381 | ₩30,260 | ₩30,354 | -0.09% | 1.8천 |
|---|
| 2026.08.27 | ₩30,046 | ₩30,099 | ₩30,046 | ₩30,099 | +0.18% | 300 |
|---|
| 2026.08.26 | ₩30,099 | ₩30,099 | ₩30,099 | ₩30,099 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩30,153 | ₩30,153 | ₩30,099 | ₩30,099 | -0.18% | 400 |
|---|
| 2026.08.24 | ₩29,911 | ₩30,086 | ₩29,911 | ₩30,086 | +0.58% | 700 |
|---|
| 2026.08.21 | ₩30,180 | ₩30,180 | ₩29,938 | ₩29,952 | -0.76% | 700 |
|---|
| 2026.08.20 | ₩30,153 | ₩30,153 | ₩30,153 | ₩30,153 | 0.00% | 200 |
|---|
| 2026.08.19 | ₩29,710 | ₩29,844 | ₩29,710 | ₩29,844 | +0.45% | 4.2천 |
|---|
| 2026.08.18 | ₩29,710 | ₩29,871 | ₩29,710 | ₩29,871 | +0.54% | 900 |
|---|
| 2026.08.17 | ₩29,375 | ₩29,429 | ₩29,375 | ₩29,429 | +0.18% | 1.1천 |
|---|
| 2026.08.14 | ₩29,361 | ₩29,415 | ₩29,268 | ₩29,281 | -0.27% | 1.9천 |
|---|
| 2026.08.13 | ₩29,455 | ₩29,603 | ₩29,455 | ₩29,509 | +0.18% | 7.1천 |
|---|
| 2026.08.12 | ₩29,563 | ₩29,563 | ₩29,563 | ₩29,563 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩29,683 | ₩29,683 | ₩29,683 | ₩29,683 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩29,536 | ₩29,777 | ₩29,536 | ₩29,777 | +0.82% | 400 |
|---|
| 2026.08.07 | ₩29,563 | ₩29,576 | ₩29,563 | ₩29,576 | +0.05% | 100 |
|---|
| 2026.08.06 | ₩29,415 | ₩29,777 | ₩29,415 | ₩29,777 | +1.23% | 1.7천 |
|---|
| 2026.08.05 | ₩29,522 | ₩29,522 | ₩29,522 | ₩29,522 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩29,590 | ₩29,590 | ₩29,187 | ₩29,268 | -1.09% | 1.2천 |
|---|
| 2026.08.03 | ₩29,737 | ₩29,938 | ₩29,737 | ₩29,764 | +0.09% | 1.1천 |
|---|
| 2026.07.31 | ₩30,488 | ₩30,488 | ₩30,260 | ₩30,260 | -0.75% | 200 |
|---|
| 2026.07.30 | ₩30,408 | ₩30,408 | ₩30,207 | ₩30,247 | -0.53% | 1.6천 |
|---|
| 2026.07.29 | ₩30,502 | ₩30,502 | ₩30,502 | ₩30,502 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩30,381 | ₩30,381 | ₩30,072 | ₩30,072 | -1.02% | 400 |
|---|
| 2026.07.27 | ₩30,327 | ₩30,327 | ₩30,072 | ₩30,247 | -0.27% | 1.2천 |
|---|
| 2026.07.24 | ₩30,381 | ₩30,381 | ₩30,381 | ₩30,381 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩30,274 | ₩30,569 | ₩30,274 | ₩30,408 | +0.44% | 4.2천 |
|---|
| 2026.07.22 | ₩30,086 | ₩30,180 | ₩30,086 | ₩30,180 | +0.31% | 100 |
|---|
| 2026.07.21 | ₩29,952 | ₩29,979 | ₩29,952 | ₩29,979 | +0.09% | 400 |
|---|
| 2026.07.20 | ₩30,300 | ₩30,300 | ₩30,300 | ₩30,300 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩30,113 | ₩30,113 | ₩30,113 | ₩30,113 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩29,898 | ₩29,898 | ₩29,898 | ₩29,898 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩30,207 | ₩30,207 | ₩30,086 | ₩30,086 | -0.40% | 200 |
|---|
| 2026.07.14 | ₩30,274 | ₩30,274 | ₩30,193 | ₩30,220 | -0.18% | 1천 |
|---|
| 2026.07.13 | ₩30,260 | ₩30,287 | ₩30,193 | ₩30,287 | +0.09% | 400 |
|---|
| 2026.07.10 | ₩30,139 | ₩30,139 | ₩30,046 | ₩30,113 | -0.09% | 3.4천 |
|---|
| 2026.07.09 | ₩30,193 | ₩30,193 | ₩30,193 | ₩30,193 | 0.00% | 300 |
|---|
| 2026.07.08 | ₩30,314 | ₩30,649 | ₩30,314 | ₩30,555 | +0.80% | 600 |
|---|
| 2026.07.07 | ₩30,019 | ₩30,153 | ₩30,005 | ₩30,153 | +0.45% | 3.3천 |
|---|
| 2026.07.06 | ₩29,764 | ₩29,911 | ₩29,737 | ₩29,911 | +0.50% | 600 |
|---|
| 2026.07.02 | ₩29,509 | ₩30,207 | ₩29,469 | ₩29,992 | +1.64% | 900 |
|---|
| 2026.07.01 | ₩29,482 | ₩29,697 | ₩29,388 | ₩29,697 | +0.73% | 300 |
|---|
| 2026.06.30 | ₩29,576 | ₩29,576 | ₩29,576 | ₩29,576 | 0.00% | 600 |
|---|
| 2026.06.29 | ₩29,952 | ₩29,965 | ₩29,804 | ₩29,804 | -0.49% | 700 |
|---|
| 2026.06.26 | ₩29,724 | ₩29,724 | ₩29,724 | ₩29,724 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩29,871 | ₩30,019 | ₩29,871 | ₩30,019 | +0.49% | 200 |
|---|
| 2026.06.24 | ₩30,475 | ₩30,475 | ₩30,381 | ₩30,394 | -0.26% | 1.1천 |
|---|
| 2026.06.23 | ₩30,891 | ₩30,998 | ₩30,891 | ₩30,904 | +0.04% | 500 |
|---|
| 2026.06.22 | ₩30,636 | ₩30,783 | ₩30,636 | ₩30,783 | +0.48% | 600 |
|---|
| 2026.06.18 | ₩30,931 | ₩30,931 | ₩30,837 | ₩30,837 | -0.30% | 600 |
|---|
| 2026.06.17 | ₩30,864 | ₩31,467 | ₩30,730 | ₩31,427 | +1.83% | 700 |
|---|
| 2026.06.16 | ₩30,528 | ₩30,971 | ₩30,528 | ₩30,971 | +1.45% | 800 |
|---|
| 2026.06.15 | ₩30,435 | ₩30,850 | ₩30,435 | ₩30,850 | +1.37% | 600 |
|---|
| 2026.06.12 | ₩30,810 | ₩30,917 | ₩30,649 | ₩30,783 | -0.09% | 1.5천 |
|---|
| 2026.06.11 | ₩31,575 | ₩31,575 | ₩31,105 | ₩31,105 | -1.49% | 700 |
|---|
| 2026.06.10 | ₩31,347 | ₩31,870 | ₩31,347 | ₩31,870 | +1.67% | 400 |
|---|
| 2026.06.09 | ₩31,588 | ₩31,655 | ₩31,172 | ₩31,655 | +0.21% | 700 |
|---|
| 2026.06.08 | ₩31,843 | ₩32,004 | ₩31,803 | ₩31,950 | +0.34% | 1.8천 |
|---|
| 2026.06.05 | ₩31,816 | ₩32,259 | ₩31,816 | ₩32,125 | +0.97% | 1.6천 |
|---|
| 2026.06.04 | ₩31,655 | ₩31,655 | ₩31,494 | ₩31,575 | -0.25% | 500 |
|---|
| 2026.06.03 | ₩31,870 | ₩31,977 | ₩31,870 | ₩31,977 | +0.34% | 700 |
|---|
| 2026.06.02 | ₩31,762 | ₩31,762 | ₩31,695 | ₩31,722 | -0.13% | 1.5천 |
|---|
| 2026.06.01 | ₩31,910 | ₩32,098 | ₩31,910 | ₩31,990 | +0.25% | 1.5천 |
|---|
| 2026.05.29 | ₩31,709 | ₩31,870 | ₩31,709 | ₩31,870 | +0.51% | 500 |
|---|
| 2026.05.28 | ₩31,856 | ₩31,856 | ₩31,561 | ₩31,695 | -0.51% | 400 |
|---|
| 2026.05.27 | ₩31,494 | ₩31,762 | ₩31,494 | ₩31,601 | +0.34% | 2.6천 |
|---|
| 2026.05.26 | ₩31,843 | ₩31,843 | ₩31,682 | ₩31,682 | -0.51% | 2천 |
|---|
| 2026.05.22 | ₩32,165 | ₩32,326 | ₩32,084 | ₩32,165 | 0.00% | 4.2천 |
|---|
| 2026.05.21 | ₩32,540 | ₩32,889 | ₩32,487 | ₩32,487 | -0.16% | 2.7천 |
|---|
| 2026.05.20 | ₩33,238 | ₩33,238 | ₩32,514 | ₩32,567 | -2.02% | 2.6만 |
|---|
| 2026.05.19 | ₩33,184 | ₩33,399 | ₩33,157 | ₩33,238 | +0.16% | 3.2천 |
|---|
| 2026.05.18 | ₩32,594 | ₩33,077 | ₩32,594 | ₩32,943 | +1.07% | 2.5만 |
|---|
| 2026.05.15 | ₩32,809 | ₩32,996 | ₩32,809 | ₩32,996 | +0.57% | 550 |
|---|
| 2026.05.14 | ₩32,379 | ₩32,433 | ₩32,219 | ₩32,433 | +0.17% | 2.5천 |
|---|
| 2026.05.13 | ₩32,675 | ₩32,728 | ₩32,648 | ₩32,675 | 0.00% | 1.8천 |
|---|
| 2026.05.12 | ₩32,755 | ₩32,755 | ₩32,406 | ₩32,487 | -0.82% | 8.2천 |
|---|
| 2026.05.11 | ₩31,897 | ₩32,192 | ₩31,897 | ₩32,138 | +0.76% | 2.6천 |
|---|
| 2026.05.08 | ₩31,843 | ₩31,950 | ₩31,843 | ₩31,950 | +0.34% | 1.1천 |
|---|
| 2026.05.07 | ₩31,762 | ₩32,111 | ₩31,762 | ₩32,111 | +1.10% | 100 |
|---|
| 2026.05.06 | ₩31,682 | ₩31,897 | ₩31,628 | ₩31,736 | +0.17% | 9.5천 |
|---|
| 2026.05.05 | ₩31,950 | ₩32,084 | ₩31,870 | ₩31,977 | +0.08% | 3천 |
|---|
| 2026.05.04 | ₩32,460 | ₩32,514 | ₩32,433 | ₩32,433 | -0.08% | 350 |
|---|
| 2026.05.01 | ₩32,165 | ₩32,165 | ₩32,031 | ₩32,138 | -0.08% | 1.4천 |
|---|
| 2026.04.30 | ₩32,514 | ₩32,514 | ₩32,111 | ₩32,192 | -0.99% | 300 |
|---|
| 2026.04.29 | ₩32,514 | ₩32,755 | ₩32,514 | ₩32,755 | +0.74% | 100 |
|---|
| 2026.04.28 | ₩32,406 | ₩32,514 | ₩32,406 | ₩32,514 | +0.33% | 300 |
|---|
| 2026.04.27 | ₩32,192 | ₩32,326 | ₩32,192 | ₩32,326 | +0.42% | 600 |
|---|
| 2026.04.24 | ₩32,460 | ₩32,460 | ₩32,326 | ₩32,379 | -0.25% | 950 |
|---|
| 2026.04.23 | ₩32,379 | ₩32,675 | ₩32,379 | ₩32,567 | +0.58% | 600 |
|---|
| 2026.04.22 | ₩32,460 | ₩32,567 | ₩32,460 | ₩32,567 | +0.33% | 1.5천 |
|---|
| 2026.04.21 | ₩32,192 | ₩32,648 | ₩32,192 | ₩32,648 | +1.42% | 3천 |
|---|
| 2026.04.20 | ₩32,353 | ₩32,406 | ₩32,353 | ₩32,406 | +0.17% | 1.6천 |
|---|
| 2026.04.17 | ₩32,728 | ₩32,889 | ₩32,219 | ₩32,567 | -0.49% | 1.2천 |
|---|
| 2026.04.16 | ₩33,211 | ₩33,238 | ₩33,211 | ₩33,238 | +0.08% | 350 |
|---|
| 2026.04.15 | ₩33,372 | ₩33,453 | ₩33,345 | ₩33,345 | -0.08% | 1.6천 |
|---|
| 2026.04.14 | ₩33,131 | ₩33,292 | ₩33,131 | ₩33,265 | +0.40% | 1.9천 |
|---|
| 2026.04.13 | ₩33,855 | ₩33,989 | ₩33,453 | ₩33,453 | -1.19% | 2.3천 |
|---|
| 2026.04.10 | ₩33,828 | ₩33,855 | ₩33,828 | ₩33,855 | +0.08% | 700 |
|---|
| 2026.04.09 | ₩33,882 | ₩33,882 | ₩33,587 | ₩33,667 | -0.63% | 2.9천 |
|---|
| 2026.04.08 | ₩33,962 | ₩34,096 | ₩33,613 | ₩33,989 | +0.08% | 7.3천 |
|---|
| 2026.04.07 | ₩34,955 | ₩35,089 | ₩34,794 | ₩34,874 | -0.23% | 1.6천 |
|---|
| 2026.04.06 | ₩34,901 | ₩35,035 | ₩34,821 | ₩34,874 | -0.08% | 3.1만 |
|---|
| 2026.04.02 | ₩35,625 | ₩35,625 | ₩35,116 | ₩35,169 | -1.28% | 6.1천 |
|---|
| 2026.04.01 | ₩35,062 | ₩35,304 | ₩34,901 | ₩35,304 | +0.69% | 6.3천 |
|---|
| 2026.03.31 | ₩35,679 | ₩36,135 | ₩35,411 | ₩35,411 | -0.75% | 1.2만 |
|---|
| 2026.03.30 | ₩36,055 | ₩36,591 | ₩35,867 | ₩36,511 | +1.26% | 3.9만 |
|---|
| 2026.03.27 | ₩35,867 | ₩36,242 | ₩35,840 | ₩36,135 | +0.75% | 5.7천 |
|---|
| 2026.03.26 | ₩35,733 | ₩35,733 | ₩35,196 | ₩35,706 | -0.08% | 2.5천 |
|---|
| 2026.03.25 | ₩35,116 | ₩35,465 | ₩35,089 | ₩35,304 | +0.53% | 1.1만 |
|---|
| 2026.03.24 | ₩36,242 | ₩36,242 | ₩35,518 | ₩35,760 | -1.33% | 2.3만 |
|---|
| 2026.03.23 | ₩35,652 | ₩36,269 | ₩35,357 | ₩35,921 | +0.75% | 3.2천 |
|---|
| 2026.03.20 | ₩36,216 | ₩36,967 | ₩36,135 | ₩36,752 | +1.48% | 5.8천 |
|---|
| 2026.03.19 | ₩36,457 | ₩36,457 | ₩35,867 | ₩35,947 | -1.40% | 1.5만 |
|---|
| 2026.03.18 | ₩35,947 | ₩36,135 | ₩35,947 | ₩36,135 | +0.52% | 1.6만 |
|---|
| 2026.03.17 | ₩35,679 | ₩35,813 | ₩35,518 | ₩35,786 | +0.30% | 2천 |
|---|
| 2026.03.16 | ₩36,135 | ₩36,135 | ₩35,599 | ₩36,108 | -0.07% | 2.1만 |
|---|
| 2026.03.13 | ₩36,108 | ₩36,430 | ₩36,108 | ₩36,296 | +0.52% | 1.9천 |
|---|
| 2026.03.12 | ₩36,108 | ₩36,350 | ₩35,894 | ₩36,350 | +0.67% | 3.9천 |
|---|
| 2026.03.11 | ₩35,840 | ₩35,867 | ₩35,572 | ₩35,572 | -0.75% | 2.1천 |
|---|
| 2026.03.10 | ₩35,625 | ₩35,625 | ₩35,518 | ₩35,518 | -0.30% | 400 |
|---|
| 2026.03.09 | ₩36,216 | ₩36,511 | ₩35,357 | ₩35,357 | -2.37% | 1.5천 |
|---|
| 2026.03.06 | ₩35,679 | ₩35,679 | ₩35,384 | ₩35,518 | -0.45% | 1.6천 |
|---|
| 2026.03.05 | ₩34,123 | ₩34,955 | ₩34,123 | ₩34,687 | +1.65% | 4.1만 |
|---|
| 2026.03.04 | ₩34,043 | ₩34,177 | ₩33,882 | ₩33,989 | -0.16% | 5천 |
|---|
| 2026.03.03 | ₩34,338 | ₩34,901 | ₩34,043 | ₩34,177 | -0.47% | 9.8천 |
|---|
| 2026.03.02 | ₩34,767 | ₩34,767 | ₩33,694 | ₩33,801 | -2.78% | 2.3천 |
|---|
| 2026.02.27 | ₩34,150 | ₩34,257 | ₩33,989 | ₩33,989 | -0.47% | 6천 |
|---|
| 2026.02.26 | ₩33,613 | ₩33,989 | ₩33,560 | ₩33,587 | -0.08% | 1.4만 |
|---|
| 2026.02.25 | ₩33,909 | ₩34,070 | ₩33,801 | ₩33,801 | -0.32% | 850 |
|---|
| 2026.02.24 | ₩33,882 | ₩33,962 | ₩33,882 | ₩33,962 | +0.24% | 150 |
|---|
| 2026.02.23 | ₩33,882 | ₩34,472 | ₩33,882 | ₩34,150 | +0.79% | 1.1만 |
|---|
| 2026.02.20 | ₩33,828 | ₩33,935 | ₩33,533 | ₩33,613 | -0.63% | 3.7천 |
|---|
| 2026.02.19 | ₩33,774 | ₩33,882 | ₩33,694 | ₩33,774 | 0.00% | 6천 |
|---|
| 2026.02.18 | ₩33,372 | ₩33,667 | ₩33,372 | ₩33,640 | +0.80% | 1.1천 |
|---|
| 2026.02.17 | ₩33,801 | ₩34,016 | ₩33,613 | ₩33,721 | -0.24% | 2천 |
|---|
| 2026.02.13 | ₩34,257 | ₩34,257 | ₩33,506 | ₩33,721 | -1.57% | 3.7천 |
|---|
| 2026.02.12 | ₩33,345 | ₩34,284 | ₩33,345 | ₩34,070 | +2.17% | 7.5천 |
|---|
| 2026.02.11 | ₩33,292 | ₩33,533 | ₩33,292 | ₩33,506 | +0.64% | 1천 |
|---|
| 2026.02.10 | ₩33,265 | ₩33,372 | ₩33,211 | ₩33,372 | +0.32% | 950 |
|---|
| 2026.02.09 | ₩33,453 | ₩33,506 | ₩33,265 | ₩33,372 | -0.24% | 2.6천 |
|---|
| 2026.02.06 | ₩33,667 | ₩33,694 | ₩33,345 | ₩33,345 | -0.96% | 6.5천 |
|---|
| 2026.02.05 | ₩34,016 | ₩34,391 | ₩34,016 | ₩34,365 | +1.03% | 3.7천 |
|---|
| 2026.02.04 | ₩33,989 | ₩34,016 | ₩33,989 | ₩34,016 | +0.08% | 300 |
|---|
| 2026.02.03 | ₩34,204 | ₩34,713 | ₩34,177 | ₩34,499 | +0.86% | 6.5천 |
|---|
| 2026.02.02 | ₩35,089 | ₩35,089 | ₩34,230 | ₩34,418 | -1.91% | 1.1천 |
|---|
| 2026.01.30 | ₩34,687 | ₩34,928 | ₩34,579 | ₩34,633 | -0.15% | 3.1천 |
|---|
| 2026.01.29 | ₩34,740 | ₩34,767 | ₩34,391 | ₩34,472 | -0.77% | 2.1만 |
|---|
| 2026.01.28 | ₩34,284 | ₩34,767 | ₩34,284 | ₩34,713 | +1.25% | 3.9천 |
|---|
| 2026.01.27 | ₩34,579 | ₩34,579 | ₩34,552 | ₩34,552 | -0.08% | 200 |
|---|
| 2026.01.26 | ₩34,338 | ₩34,499 | ₩34,177 | ₩34,418 | +0.23% | 1.7만 |
|---|
| 2026.01.23 | ₩34,096 | ₩34,365 | ₩34,016 | ₩34,257 | +0.47% | 6.9천 |
|---|
| 2026.01.22 | ₩33,587 | ₩33,774 | ₩33,426 | ₩33,721 | +0.40% | 1.5천 |
|---|
| 2026.01.21 | ₩34,472 | ₩34,472 | ₩33,801 | ₩33,882 | -1.71% | 2.1천 |
|---|
| 2026.01.20 | ₩34,767 | ₩34,847 | ₩34,445 | ₩34,794 | +0.08% | 7.4천 |
|---|
| 2026.01.16 | ₩34,123 | ₩34,338 | ₩34,123 | ₩34,257 | +0.39% | 250 |
|---|
| 2026.01.15 | ₩34,338 | ₩34,338 | ₩33,989 | ₩34,123 | -0.62% | 800 |
|---|
| 2026.01.14 | ₩34,660 | ₩34,821 | ₩34,633 | ₩34,660 | 0.00% | 1.1천 |
|---|
| 2026.01.13 | ₩34,767 | ₩34,847 | ₩34,606 | ₩34,847 | +0.23% | 700 |
|---|
| 2026.01.12 | ₩34,767 | ₩34,821 | ₩34,660 | ₩34,767 | 0.00% | 1.6천 |
|---|
| 2026.01.09 | ₩34,928 | ₩35,169 | ₩34,740 | ₩34,847 | -0.23% | 2.1천 |
|---|
| 2026.01.08 | ₩36,028 | ₩36,028 | ₩34,955 | ₩35,062 | -2.68% | 900 |
|---|
| 2026.01.07 | ₩35,143 | ₩35,733 | ₩35,143 | ₩35,518 | +1.07% | 4.4천 |
|---|
| 2026.01.06 | ₩35,733 | ₩35,733 | ₩35,304 | ₩35,304 | -1.20% | 1.1천 |
|---|
| 2026.01.05 | ₩36,082 | ₩36,082 | ₩35,572 | ₩35,733 | -0.97% | 2.8천 |
|---|
| 2026.01.02 | ₩36,350 | ₩36,350 | ₩36,108 | ₩36,242 | -0.30% | 1.1천 |
|---|
| 2025.12.31 | ₩36,350 | ₩36,699 | ₩36,350 | ₩36,672 | +0.89% | 1.1천 |
|---|
| 2025.12.30 | ₩36,028 | ₩36,135 | ₩36,028 | ₩36,135 | +0.30% | 450 |
|---|
| 2025.12.29 | ₩35,813 | ₩35,974 | ₩35,813 | ₩35,921 | +0.30% | 1.5천 |
|---|
| 2025.12.26 | ₩35,706 | ₩35,706 | ₩35,706 | ₩35,706 | 0.00% | 50 |
|---|
| 2025.12.24 | ₩35,786 | ₩35,786 | ₩35,679 | ₩35,679 | -0.30% | 200 |
|---|
| 2025.12.23 | ₩36,001 | ₩36,082 | ₩36,001 | ₩36,028 | +0.07% | 550 |
|---|
| 2025.12.22 | ₩35,813 | ₩35,974 | ₩35,706 | ₩35,974 | +0.45% | 900 |
|---|
| 2025.12.19 | ₩36,082 | ₩36,162 | ₩36,082 | ₩36,162 | +0.22% | 150 |
|---|
| 2025.12.18 | ₩36,082 | ₩36,242 | ₩35,947 | ₩36,242 | +0.45% | 500 |
|---|
| 2025.12.17 | ₩36,001 | ₩36,350 | ₩35,947 | ₩36,350 | +0.97% | 800 |
|---|
| 2025.12.16 | ₩36,055 | ₩36,296 | ₩36,055 | ₩36,135 | +0.22% | 1.2천 |
|---|
| 2025.12.15 | ₩35,786 | ₩36,055 | ₩35,786 | ₩35,894 | +0.30% | 4.2천 |
|---|
| 2025.12.12 | ₩35,411 | ₩35,974 | ₩35,411 | ₩35,894 | +1.36% | 1.5천 |
|---|
| 2025.12.11 | ₩35,760 | ₩35,760 | ₩35,438 | ₩35,518 | -0.68% | 900 |
|---|
| 2025.12.10 | ₩36,403 | ₩36,403 | ₩35,679 | ₩35,840 | -1.55% | 1.1천 |
|---|
| 2025.12.09 | ₩36,564 | ₩36,564 | ₩36,377 | ₩36,538 | -0.07% | 800 |
|---|
| 2025.12.08 | ₩36,403 | ₩36,725 | ₩36,403 | ₩36,725 | +0.88% | 3.2천 |
|---|
| 2025.12.05 | ₩36,484 | ₩36,538 | ₩36,484 | ₩36,538 | +0.15% | 100 |
|---|
| 2025.12.04 | ₩36,752 | ₩36,752 | ₩36,216 | ₩36,484 | -0.73% | 500 |
|---|
| 2025.12.03 | ₩36,672 | ₩36,699 | ₩36,484 | ₩36,484 | -0.51% | 1.8천 |
|---|
| 2025.12.02 | ₩37,020 | ₩37,020 | ₩36,940 | ₩36,967 | -0.14% | 200 |
|---|
| 2025.12.01 | ₩36,940 | ₩37,074 | ₩36,940 | ₩37,074 | +0.36% | 650 |
|---|
| 2025.11.28 | ₩36,859 | ₩36,913 | ₩36,779 | ₩36,779 | -0.22% | 800 |
|---|
| 2025.11.26 | ₩36,886 | ₩36,886 | ₩36,457 | ₩36,725 | -0.44% | 1만 |
|---|
| 2025.11.25 | ₩37,611 | ₩37,611 | ₩36,886 | ₩36,940 | -1.78% | 1.7천 |
|---|
| 2025.11.24 | ₩38,281 | ₩38,308 | ₩37,772 | ₩37,906 | -0.98% | 1.9천 |
|---|
| 2025.11.21 | ₩39,381 | ₩39,381 | ₩38,228 | ₩38,523 | -2.18% | 3.4천 |
|---|
| 2025.11.20 | ₩38,228 | ₩39,649 | ₩38,228 | ₩39,649 | +3.72% | 5.7천 |
|---|
| 2025.11.19 | ₩38,845 | ₩39,113 | ₩38,845 | ₩38,952 | +0.28% | 1.8천 |
|---|
| 2025.11.18 | ₩39,649 | ₩39,649 | ₩38,764 | ₩38,791 | -2.17% | 2.8천 |
|---|
| 2025.11.17 | ₩38,147 | ₩39,086 | ₩38,067 | ₩38,925 | +2.04% | 5.5천 |
|---|
| 2025.11.14 | ₩38,818 | ₩38,818 | ₩37,933 | ₩38,067 | -1.94% | 2천 |
|---|
| 2025.11.13 | ₩37,369 | ₩38,174 | ₩37,369 | ₩38,040 | +1.79% | 4.4천 |
|---|
| 2025.11.12 | ₩36,913 | ₩37,181 | ₩36,886 | ₩37,181 | +0.73% | 600 |
|---|
| 2025.11.11 | ₩37,262 | ₩37,316 | ₩37,155 | ₩37,181 | -0.22% | 1.6천 |
|---|
| 2025.11.10 | ₩37,503 | ₩37,503 | ₩37,101 | ₩37,289 | -0.57% | 4.4천 |
|---|
| 2025.11.07 | ₩38,147 | ₩38,308 | ₩37,691 | ₩37,691 | -1.20% | 5천 |
|---|
| 2025.11.06 | ₩37,691 | ₩38,013 | ₩37,691 | ₩37,986 | +0.78% | 1.1만 |
|---|
| 2025.11.05 | ₩38,174 | ₩38,174 | ₩37,342 | ₩37,423 | -1.97% | 1.2만 |
|---|
| 2025.11.04 | ₩37,986 | ₩38,201 | ₩37,798 | ₩38,174 | +0.49% | 2.3천 |
|---|
| 2025.11.03 | ₩37,959 | ₩38,120 | ₩37,745 | ₩37,745 | -0.57% | 1.5만 |
|---|
| 2025.10.31 | ₩37,718 | ₩37,772 | ₩37,530 | ₩37,584 | -0.36% | 2.6천 |
|---|
| 2025.10.30 | ₩37,476 | ₩37,718 | ₩37,476 | ₩37,691 | +0.57% | 850 |
|---|
| 2025.10.29 | ₩37,316 | ₩37,316 | ₩37,316 | ₩37,316 | 0.00% | 50 |
|---|
| 2025.10.28 | ₩36,994 | ₩36,994 | ₩36,725 | ₩36,886 | -0.29% | 600 |
|---|
| 2025.10.27 | ₩36,511 | ₩36,752 | ₩36,511 | ₩36,645 | +0.37% | 850 |
|---|
| 2025.10.24 | ₩36,752 | ₩36,752 | ₩36,511 | ₩36,591 | -0.44% | 1.5천 |
|---|
| 2025.10.23 | ₩37,155 | ₩37,155 | ₩36,886 | ₩36,913 | -0.65% | 250 |
|---|
| 2025.10.22 | ₩37,074 | ₩37,423 | ₩37,074 | ₩37,289 | +0.58% | 1.2천 |
|---|
| 2025.10.21 | ₩37,316 | ₩37,316 | ₩36,913 | ₩36,994 | -0.86% | 350 |
|---|
| 2025.10.20 | ₩37,128 | ₩37,316 | ₩37,020 | ₩37,020 | -0.29% | 2.4천 |
|---|
| 2025.10.17 | ₩37,557 | ₩37,933 | ₩37,557 | ₩37,664 | +0.29% | 1.4천 |
|---|
| 2025.10.16 | ₩37,476 | ₩37,637 | ₩37,450 | ₩37,557 | +0.21% | 3.3천 |
|---|
| 2025.10.15 | ₩36,886 | ₩37,181 | ₩36,886 | ₩37,074 | +0.51% | 850 |
|---|
| 2025.10.14 | ₩38,415 | ₩38,415 | ₩37,235 | ₩37,369 | -2.72% | 850 |
|---|
| 2025.10.13 | ₩38,201 | ₩38,201 | ₩37,986 | ₩38,013 | -0.49% | 2천 |
|---|
| 2025.10.10 | ₩37,557 | ₩38,791 | ₩37,557 | ₩38,791 | +3.29% | 1.7천 |
|---|