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 | ₩31,889 | ₩32,023 | ₩31,889 | ₩31,969 | +0.25% | 1.2천 |
| 2026.10.08 | ₩32,063 | ₩32,304 | ₩31,969 | ₩31,969 | -0.29% | 3.4천 |
| 2026.10.07 | ₩31,942 | ₩32,143 | ₩31,942 | ₩32,036 | +0.29% | 1.5천 |
| 2026.10.06 | ₩31,339 | ₩31,607 | ₩31,339 | ₩31,607 | +0.86% | 600 |
| 2026.10.05 | ₩31,647 | ₩31,647 | ₩31,419 | ₩31,580 | -0.21% | 1.7천 |
| 2026.10.02 | ₩31,620 | ₩31,674 | ₩31,620 | ₩31,674 | +0.17% | 2.1천 |
| 2026.10.01 | ₩32,532 | ₩32,532 | ₩32,036 | ₩32,036 | -1.53% | 4천 |
| 2026.09.30 | ₩32,170 | ₩32,210 | ₩32,170 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,210 |
| +0.13% |
| 700 |
| 2026.09.29 | ₩31,915 | ₩32,130 | ₩31,915 | ₩32,049 | +0.42% | 3.1천 |
|---|
| 2026.09.28 | ₩31,982 | ₩32,103 | ₩31,835 | ₩31,929 | -0.17% | 6.6천 |
|---|
| 2026.09.25 | ₩31,687 | ₩31,728 | ₩31,661 | ₩31,674 | -0.04% | 9.8천 |
|---|
| 2026.09.24 | ₩31,862 | ₩31,942 | ₩31,714 | ₩31,795 | -0.21% | 4천 |
|---|
| 2026.09.23 | ₩31,701 | ₩31,714 | ₩31,647 | ₩31,714 | +0.04% | 1.1천 |
|---|
| 2026.09.22 | ₩31,593 | ₩31,607 | ₩31,526 | ₩31,607 | +0.04% | 6천 |
|---|
| 2026.09.21 | ₩31,701 | ₩31,714 | ₩31,593 | ₩31,674 | -0.08% | 4.1천 |
|---|
| 2026.09.18 | ₩31,553 | ₩31,915 | ₩31,553 | ₩31,808 | +0.81% | 900 |
|---|
| 2026.09.17 | ₩31,500 | ₩31,607 | ₩31,459 | ₩31,607 | +0.34% | 900 |
|---|
| 2026.09.16 | ₩31,459 | ₩31,848 | ₩31,459 | ₩31,620 | +0.51% | 1.6천 |
|---|
| 2026.09.15 | ₩31,526 | ₩31,607 | ₩31,459 | ₩31,540 | +0.04% | 2.6천 |
|---|
| 2026.09.14 | ₩31,366 | ₩31,366 | ₩31,245 | ₩31,325 | -0.13% | 1천 |
|---|
| 2026.09.11 | ₩31,044 | ₩31,164 | ₩31,044 | ₩31,111 | +0.22% | 500 |
|---|
| 2026.09.10 | ₩31,258 | ₩31,312 | ₩31,258 | ₩31,285 | +0.09% | 1.1천 |
|---|
| 2026.09.09 | ₩30,843 | ₩31,017 | ₩30,843 | ₩31,003 | +0.52% | 800 |
|---|
| 2026.09.08 | ₩30,320 | ₩30,682 | ₩30,320 | ₩30,682 | +1.19% | 700 |
|---|
| 2026.09.04 | ₩30,413 | ₩30,413 | ₩30,413 | ₩30,413 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩30,480 | ₩30,521 | ₩30,480 | ₩30,521 | +0.13% | 300 |
|---|
| 2026.09.02 | ₩30,950 | ₩30,950 | ₩30,615 | ₩30,628 | -1.04% | 800 |
|---|
| 2026.09.01 | ₩30,802 | ₩30,963 | ₩30,762 | ₩30,963 | +0.52% | 1.4천 |
|---|
| 2026.08.31 | ₩30,574 | ₩30,682 | ₩30,574 | ₩30,574 | 0.00% | 500 |
|---|
| 2026.08.28 | ₩30,373 | ₩30,373 | ₩30,253 | ₩30,346 | -0.09% | 1.8천 |
|---|
| 2026.08.27 | ₩30,038 | ₩30,092 | ₩30,038 | ₩30,092 | +0.18% | 300 |
|---|
| 2026.08.26 | ₩30,092 | ₩30,092 | ₩30,092 | ₩30,092 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩30,145 | ₩30,145 | ₩30,092 | ₩30,092 | -0.18% | 400 |
|---|
| 2026.08.24 | ₩29,904 | ₩30,078 | ₩29,904 | ₩30,078 | +0.58% | 700 |
|---|
| 2026.08.21 | ₩30,172 | ₩30,172 | ₩29,931 | ₩29,944 | -0.76% | 700 |
|---|
| 2026.08.20 | ₩30,145 | ₩30,145 | ₩30,145 | ₩30,145 | 0.00% | 200 |
|---|
| 2026.08.19 | ₩29,703 | ₩29,837 | ₩29,703 | ₩29,837 | +0.45% | 4.2천 |
|---|
| 2026.08.18 | ₩29,703 | ₩29,864 | ₩29,703 | ₩29,864 | +0.54% | 900 |
|---|
| 2026.08.17 | ₩29,367 | ₩29,421 | ₩29,367 | ₩29,421 | +0.18% | 1.1천 |
|---|
| 2026.08.14 | ₩29,354 | ₩29,408 | ₩29,260 | ₩29,274 | -0.27% | 1.9천 |
|---|
| 2026.08.13 | ₩29,448 | ₩29,595 | ₩29,448 | ₩29,502 | +0.18% | 7.1천 |
|---|
| 2026.08.12 | ₩29,555 | ₩29,555 | ₩29,555 | ₩29,555 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩29,676 | ₩29,676 | ₩29,676 | ₩29,676 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩29,528 | ₩29,770 | ₩29,528 | ₩29,770 | +0.82% | 400 |
|---|
| 2026.08.07 | ₩29,555 | ₩29,569 | ₩29,555 | ₩29,569 | +0.05% | 100 |
|---|
| 2026.08.06 | ₩29,408 | ₩29,770 | ₩29,408 | ₩29,770 | +1.23% | 1.7천 |
|---|
| 2026.08.05 | ₩29,515 | ₩29,515 | ₩29,515 | ₩29,515 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩29,582 | ₩29,582 | ₩29,180 | ₩29,260 | -1.09% | 1.2천 |
|---|
| 2026.08.03 | ₩29,730 | ₩29,931 | ₩29,730 | ₩29,756 | +0.09% | 1.1천 |
|---|
| 2026.07.31 | ₩30,480 | ₩30,480 | ₩30,253 | ₩30,253 | -0.75% | 200 |
|---|
| 2026.07.30 | ₩30,400 | ₩30,400 | ₩30,199 | ₩30,239 | -0.53% | 1.6천 |
|---|
| 2026.07.29 | ₩30,494 | ₩30,494 | ₩30,494 | ₩30,494 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩30,373 | ₩30,373 | ₩30,065 | ₩30,065 | -1.02% | 400 |
|---|
| 2026.07.27 | ₩30,320 | ₩30,320 | ₩30,065 | ₩30,239 | -0.27% | 1.2천 |
|---|
| 2026.07.24 | ₩30,373 | ₩30,373 | ₩30,373 | ₩30,373 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩30,266 | ₩30,561 | ₩30,266 | ₩30,400 | +0.44% | 4.2천 |
|---|
| 2026.07.22 | ₩30,078 | ₩30,172 | ₩30,078 | ₩30,172 | +0.31% | 100 |
|---|
| 2026.07.21 | ₩29,944 | ₩29,971 | ₩29,944 | ₩29,971 | +0.09% | 400 |
|---|
| 2026.07.20 | ₩30,293 | ₩30,293 | ₩30,293 | ₩30,293 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩30,105 | ₩30,105 | ₩30,105 | ₩30,105 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩29,890 | ₩29,890 | ₩29,890 | ₩29,890 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩30,199 | ₩30,199 | ₩30,078 | ₩30,078 | -0.40% | 200 |
|---|
| 2026.07.14 | ₩30,266 | ₩30,266 | ₩30,185 | ₩30,212 | -0.18% | 1천 |
|---|
| 2026.07.13 | ₩30,253 | ₩30,279 | ₩30,185 | ₩30,279 | +0.09% | 400 |
|---|
| 2026.07.10 | ₩30,132 | ₩30,132 | ₩30,038 | ₩30,105 | -0.09% | 3.4천 |
|---|
| 2026.07.09 | ₩30,185 | ₩30,185 | ₩30,185 | ₩30,185 | 0.00% | 300 |
|---|
| 2026.07.08 | ₩30,306 | ₩30,641 | ₩30,306 | ₩30,548 | +0.80% | 600 |
|---|
| 2026.07.07 | ₩30,011 | ₩30,145 | ₩29,998 | ₩30,145 | +0.45% | 3.3천 |
|---|
| 2026.07.06 | ₩29,756 | ₩29,904 | ₩29,730 | ₩29,904 | +0.50% | 600 |
|---|
| 2026.07.02 | ₩29,502 | ₩30,199 | ₩29,461 | ₩29,984 | +1.64% | 900 |
|---|
| 2026.07.01 | ₩29,475 | ₩29,689 | ₩29,381 | ₩29,689 | +0.73% | 300 |
|---|
| 2026.06.30 | ₩29,569 | ₩29,569 | ₩29,569 | ₩29,569 | 0.00% | 600 |
|---|
| 2026.06.29 | ₩29,944 | ₩29,957 | ₩29,797 | ₩29,797 | -0.49% | 700 |
|---|
| 2026.06.26 | ₩29,716 | ₩29,716 | ₩29,716 | ₩29,716 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩29,864 | ₩30,011 | ₩29,864 | ₩30,011 | +0.49% | 200 |
|---|
| 2026.06.24 | ₩30,467 | ₩30,467 | ₩30,373 | ₩30,387 | -0.26% | 1.1천 |
|---|
| 2026.06.23 | ₩30,883 | ₩30,990 | ₩30,883 | ₩30,896 | +0.04% | 500 |
|---|
| 2026.06.22 | ₩30,628 | ₩30,775 | ₩30,628 | ₩30,775 | +0.48% | 600 |
|---|
| 2026.06.18 | ₩30,923 | ₩30,923 | ₩30,829 | ₩30,829 | -0.30% | 600 |
|---|
| 2026.06.17 | ₩30,856 | ₩31,459 | ₩30,722 | ₩31,419 | +1.83% | 700 |
|---|
| 2026.06.16 | ₩30,521 | ₩30,963 | ₩30,521 | ₩30,963 | +1.45% | 800 |
|---|
| 2026.06.15 | ₩30,427 | ₩30,843 | ₩30,427 | ₩30,843 | +1.37% | 600 |
|---|
| 2026.06.12 | ₩30,802 | ₩30,910 | ₩30,641 | ₩30,775 | -0.09% | 1.5천 |
|---|
| 2026.06.11 | ₩31,567 | ₩31,567 | ₩31,097 | ₩31,097 | -1.49% | 700 |
|---|
| 2026.06.10 | ₩31,339 | ₩31,862 | ₩31,339 | ₩31,862 | +1.67% | 400 |
|---|
| 2026.06.09 | ₩31,580 | ₩31,647 | ₩31,164 | ₩31,647 | +0.21% | 700 |
|---|
| 2026.06.08 | ₩31,835 | ₩31,996 | ₩31,795 | ₩31,942 | +0.34% | 1.8천 |
|---|
| 2026.06.05 | ₩31,808 | ₩32,251 | ₩31,808 | ₩32,116 | +0.97% | 1.6천 |
|---|
| 2026.06.04 | ₩31,647 | ₩31,647 | ₩31,486 | ₩31,567 | -0.25% | 500 |
|---|
| 2026.06.03 | ₩31,862 | ₩31,969 | ₩31,862 | ₩31,969 | +0.34% | 700 |
|---|
| 2026.06.02 | ₩31,754 | ₩31,754 | ₩31,687 | ₩31,714 | -0.13% | 1.5천 |
|---|
| 2026.06.01 | ₩31,902 | ₩32,090 | ₩31,902 | ₩31,982 | +0.25% | 1.5천 |
|---|
| 2026.05.29 | ₩31,701 | ₩31,862 | ₩31,701 | ₩31,862 | +0.51% | 500 |
|---|
| 2026.05.28 | ₩31,848 | ₩31,848 | ₩31,553 | ₩31,687 | -0.51% | 400 |
|---|
| 2026.05.27 | ₩31,486 | ₩31,754 | ₩31,486 | ₩31,593 | +0.34% | 2.6천 |
|---|
| 2026.05.26 | ₩31,835 | ₩31,835 | ₩31,674 | ₩31,674 | -0.51% | 2천 |
|---|
| 2026.05.22 | ₩32,157 | ₩32,318 | ₩32,076 | ₩32,157 | 0.00% | 4.2천 |
|---|
| 2026.05.21 | ₩32,532 | ₩32,881 | ₩32,479 | ₩32,479 | -0.16% | 2.7천 |
|---|
| 2026.05.20 | ₩33,229 | ₩33,229 | ₩32,505 | ₩32,559 | -2.02% | 2.6만 |
|---|
| 2026.05.19 | ₩33,176 | ₩33,390 | ₩33,149 | ₩33,229 | +0.16% | 3.2천 |
|---|
| 2026.05.18 | ₩32,586 | ₩33,069 | ₩32,586 | ₩32,934 | +1.07% | 2.5만 |
|---|
| 2026.05.15 | ₩32,800 | ₩32,988 | ₩32,800 | ₩32,988 | +0.57% | 550 |
|---|
| 2026.05.14 | ₩32,371 | ₩32,425 | ₩32,210 | ₩32,425 | +0.17% | 2.5천 |
|---|
| 2026.05.13 | ₩32,666 | ₩32,720 | ₩32,639 | ₩32,666 | 0.00% | 1.8천 |
|---|
| 2026.05.12 | ₩32,747 | ₩32,747 | ₩32,398 | ₩32,479 | -0.82% | 8.2천 |
|---|
| 2026.05.11 | ₩31,889 | ₩32,184 | ₩31,889 | ₩32,130 | +0.76% | 2.6천 |
|---|
| 2026.05.08 | ₩31,835 | ₩31,942 | ₩31,835 | ₩31,942 | +0.34% | 1.1천 |
|---|
| 2026.05.07 | ₩31,754 | ₩32,103 | ₩31,754 | ₩32,103 | +1.10% | 100 |
|---|
| 2026.05.06 | ₩31,674 | ₩31,889 | ₩31,620 | ₩31,728 | +0.17% | 9.5천 |
|---|
| 2026.05.05 | ₩31,942 | ₩32,076 | ₩31,862 | ₩31,969 | +0.08% | 3천 |
|---|
| 2026.05.04 | ₩32,452 | ₩32,505 | ₩32,425 | ₩32,425 | -0.08% | 350 |
|---|
| 2026.05.01 | ₩32,157 | ₩32,157 | ₩32,023 | ₩32,130 | -0.08% | 1.4천 |
|---|
| 2026.04.30 | ₩32,505 | ₩32,505 | ₩32,103 | ₩32,184 | -0.99% | 300 |
|---|
| 2026.04.29 | ₩32,505 | ₩32,747 | ₩32,505 | ₩32,747 | +0.74% | 100 |
|---|
| 2026.04.28 | ₩32,398 | ₩32,505 | ₩32,398 | ₩32,505 | +0.33% | 300 |
|---|
| 2026.04.27 | ₩32,184 | ₩32,318 | ₩32,184 | ₩32,318 | +0.42% | 600 |
|---|
| 2026.04.24 | ₩32,452 | ₩32,452 | ₩32,318 | ₩32,371 | -0.25% | 950 |
|---|
| 2026.04.23 | ₩32,371 | ₩32,666 | ₩32,371 | ₩32,559 | +0.58% | 600 |
|---|
| 2026.04.22 | ₩32,452 | ₩32,559 | ₩32,452 | ₩32,559 | +0.33% | 1.5천 |
|---|
| 2026.04.21 | ₩32,184 | ₩32,639 | ₩32,184 | ₩32,639 | +1.42% | 3천 |
|---|
| 2026.04.20 | ₩32,344 | ₩32,398 | ₩32,344 | ₩32,398 | +0.17% | 1.6천 |
|---|
| 2026.04.17 | ₩32,720 | ₩32,881 | ₩32,210 | ₩32,559 | -0.49% | 1.2천 |
|---|
| 2026.04.16 | ₩33,203 | ₩33,229 | ₩33,203 | ₩33,229 | +0.08% | 350 |
|---|
| 2026.04.15 | ₩33,364 | ₩33,444 | ₩33,337 | ₩33,337 | -0.08% | 1.6천 |
|---|
| 2026.04.14 | ₩33,122 | ₩33,283 | ₩33,122 | ₩33,256 | +0.40% | 1.9천 |
|---|
| 2026.04.13 | ₩33,846 | ₩33,980 | ₩33,444 | ₩33,444 | -1.19% | 2.3천 |
|---|
| 2026.04.10 | ₩33,820 | ₩33,846 | ₩33,820 | ₩33,846 | +0.08% | 700 |
|---|
| 2026.04.09 | ₩33,873 | ₩33,873 | ₩33,578 | ₩33,659 | -0.63% | 2.9천 |
|---|
| 2026.04.08 | ₩33,954 | ₩34,088 | ₩33,605 | ₩33,980 | +0.08% | 7.3천 |
|---|
| 2026.04.07 | ₩34,946 | ₩35,080 | ₩34,785 | ₩34,865 | -0.23% | 1.6천 |
|---|
| 2026.04.06 | ₩34,892 | ₩35,026 | ₩34,812 | ₩34,865 | -0.08% | 3.1만 |
|---|
| 2026.04.02 | ₩35,616 | ₩35,616 | ₩35,107 | ₩35,160 | -1.28% | 6.1천 |
|---|
| 2026.04.01 | ₩35,053 | ₩35,295 | ₩34,892 | ₩35,295 | +0.69% | 6.3천 |
|---|
| 2026.03.31 | ₩35,670 | ₩36,126 | ₩35,402 | ₩35,402 | -0.75% | 1.2만 |
|---|
| 2026.03.30 | ₩36,046 | ₩36,582 | ₩35,858 | ₩36,501 | +1.26% | 3.9만 |
|---|
| 2026.03.27 | ₩35,858 | ₩36,233 | ₩35,831 | ₩36,126 | +0.75% | 5.7천 |
|---|
| 2026.03.26 | ₩35,724 | ₩35,724 | ₩35,187 | ₩35,697 | -0.08% | 2.5천 |
|---|
| 2026.03.25 | ₩35,107 | ₩35,456 | ₩35,080 | ₩35,295 | +0.53% | 1.1만 |
|---|
| 2026.03.24 | ₩36,233 | ₩36,233 | ₩35,509 | ₩35,751 | -1.33% | 2.3만 |
|---|
| 2026.03.23 | ₩35,643 | ₩36,260 | ₩35,348 | ₩35,911 | +0.75% | 3.2천 |
|---|
| 2026.03.20 | ₩36,206 | ₩36,957 | ₩36,126 | ₩36,743 | +1.48% | 5.8천 |
|---|
| 2026.03.19 | ₩36,448 | ₩36,448 | ₩35,858 | ₩35,938 | -1.40% | 1.5만 |
|---|
| 2026.03.18 | ₩35,938 | ₩36,126 | ₩35,938 | ₩36,126 | +0.52% | 1.6만 |
|---|
| 2026.03.17 | ₩35,670 | ₩35,804 | ₩35,509 | ₩35,777 | +0.30% | 2천 |
|---|
| 2026.03.16 | ₩36,126 | ₩36,126 | ₩35,590 | ₩36,099 | -0.07% | 2.1만 |
|---|
| 2026.03.13 | ₩36,099 | ₩36,421 | ₩36,099 | ₩36,287 | +0.52% | 1.9천 |
|---|
| 2026.03.12 | ₩36,099 | ₩36,341 | ₩35,885 | ₩36,341 | +0.67% | 3.9천 |
|---|
| 2026.03.11 | ₩35,831 | ₩35,858 | ₩35,563 | ₩35,563 | -0.75% | 2.1천 |
|---|
| 2026.03.10 | ₩35,616 | ₩35,616 | ₩35,509 | ₩35,509 | -0.30% | 400 |
|---|
| 2026.03.09 | ₩36,206 | ₩36,501 | ₩35,348 | ₩35,348 | -2.37% | 1.5천 |
|---|
| 2026.03.06 | ₩35,670 | ₩35,670 | ₩35,375 | ₩35,509 | -0.45% | 1.6천 |
|---|
| 2026.03.05 | ₩34,115 | ₩34,946 | ₩34,115 | ₩34,678 | +1.65% | 4.1만 |
|---|
| 2026.03.04 | ₩34,034 | ₩34,168 | ₩33,873 | ₩33,980 | -0.16% | 5천 |
|---|
| 2026.03.03 | ₩34,329 | ₩34,892 | ₩34,034 | ₩34,168 | -0.47% | 9.8천 |
|---|
| 2026.03.02 | ₩34,758 | ₩34,758 | ₩33,685 | ₩33,793 | -2.78% | 2.3천 |
|---|
| 2026.02.27 | ₩34,141 | ₩34,249 | ₩33,980 | ₩33,980 | -0.47% | 6천 |
|---|
| 2026.02.26 | ₩33,605 | ₩33,980 | ₩33,551 | ₩33,578 | -0.08% | 1.4만 |
|---|
| 2026.02.25 | ₩33,900 | ₩34,061 | ₩33,793 | ₩33,793 | -0.32% | 850 |
|---|
| 2026.02.24 | ₩33,873 | ₩33,954 | ₩33,873 | ₩33,954 | +0.24% | 150 |
|---|
| 2026.02.23 | ₩33,873 | ₩34,463 | ₩33,873 | ₩34,141 | +0.79% | 1.1만 |
|---|
| 2026.02.20 | ₩33,820 | ₩33,927 | ₩33,525 | ₩33,605 | -0.63% | 3.7천 |
|---|
| 2026.02.19 | ₩33,766 | ₩33,873 | ₩33,685 | ₩33,766 | 0.00% | 6천 |
|---|
| 2026.02.18 | ₩33,364 | ₩33,659 | ₩33,364 | ₩33,632 | +0.80% | 1.1천 |
|---|
| 2026.02.17 | ₩33,793 | ₩34,007 | ₩33,605 | ₩33,712 | -0.24% | 2천 |
|---|
| 2026.02.13 | ₩34,249 | ₩34,249 | ₩33,498 | ₩33,712 | -1.57% | 3.7천 |
|---|
| 2026.02.12 | ₩33,337 | ₩34,275 | ₩33,337 | ₩34,061 | +2.17% | 7.5천 |
|---|
| 2026.02.11 | ₩33,283 | ₩33,525 | ₩33,283 | ₩33,498 | +0.64% | 1천 |
|---|
| 2026.02.10 | ₩33,256 | ₩33,364 | ₩33,203 | ₩33,364 | +0.32% | 950 |
|---|
| 2026.02.09 | ₩33,444 | ₩33,498 | ₩33,256 | ₩33,364 | -0.24% | 2.6천 |
|---|
| 2026.02.06 | ₩33,659 | ₩33,685 | ₩33,337 | ₩33,337 | -0.96% | 6.5천 |
|---|
| 2026.02.05 | ₩34,007 | ₩34,383 | ₩34,007 | ₩34,356 | +1.03% | 3.7천 |
|---|
| 2026.02.04 | ₩33,980 | ₩34,007 | ₩33,980 | ₩34,007 | +0.08% | 300 |
|---|
| 2026.02.03 | ₩34,195 | ₩34,705 | ₩34,168 | ₩34,490 | +0.86% | 6.5천 |
|---|
| 2026.02.02 | ₩35,080 | ₩35,080 | ₩34,222 | ₩34,410 | -1.91% | 1.1천 |
|---|
| 2026.01.30 | ₩34,678 | ₩34,919 | ₩34,570 | ₩34,624 | -0.15% | 3.1천 |
|---|
| 2026.01.29 | ₩34,731 | ₩34,758 | ₩34,383 | ₩34,463 | -0.77% | 2.1만 |
|---|
| 2026.01.28 | ₩34,275 | ₩34,758 | ₩34,275 | ₩34,705 | +1.25% | 3.9천 |
|---|
| 2026.01.27 | ₩34,570 | ₩34,570 | ₩34,544 | ₩34,544 | -0.08% | 200 |
|---|
| 2026.01.26 | ₩34,329 | ₩34,490 | ₩34,168 | ₩34,410 | +0.23% | 1.7만 |
|---|
| 2026.01.23 | ₩34,088 | ₩34,356 | ₩34,007 | ₩34,249 | +0.47% | 6.9천 |
|---|
| 2026.01.22 | ₩33,578 | ₩33,766 | ₩33,417 | ₩33,712 | +0.40% | 1.5천 |
|---|
| 2026.01.21 | ₩34,463 | ₩34,463 | ₩33,793 | ₩33,873 | -1.71% | 2.1천 |
|---|
| 2026.01.20 | ₩34,758 | ₩34,839 | ₩34,436 | ₩34,785 | +0.08% | 7.4천 |
|---|
| 2026.01.16 | ₩34,115 | ₩34,329 | ₩34,115 | ₩34,249 | +0.39% | 250 |
|---|
| 2026.01.15 | ₩34,329 | ₩34,329 | ₩33,980 | ₩34,115 | -0.62% | 800 |
|---|
| 2026.01.14 | ₩34,651 | ₩34,812 | ₩34,624 | ₩34,651 | 0.00% | 1.1천 |
|---|
| 2026.01.13 | ₩34,758 | ₩34,839 | ₩34,597 | ₩34,839 | +0.23% | 700 |
|---|
| 2026.01.12 | ₩34,758 | ₩34,812 | ₩34,651 | ₩34,758 | 0.00% | 1.6천 |
|---|
| 2026.01.09 | ₩34,919 | ₩35,160 | ₩34,731 | ₩34,839 | -0.23% | 2.1천 |
|---|
| 2026.01.08 | ₩36,019 | ₩36,019 | ₩34,946 | ₩35,053 | -2.68% | 900 |
|---|
| 2026.01.07 | ₩35,134 | ₩35,724 | ₩35,134 | ₩35,509 | +1.07% | 4.4천 |
|---|
| 2026.01.06 | ₩35,724 | ₩35,724 | ₩35,295 | ₩35,295 | -1.20% | 1.1천 |
|---|
| 2026.01.05 | ₩36,072 | ₩36,072 | ₩35,563 | ₩35,724 | -0.97% | 2.8천 |
|---|
| 2026.01.02 | ₩36,341 | ₩36,341 | ₩36,099 | ₩36,233 | -0.30% | 1.1천 |
|---|
| 2025.12.31 | ₩36,341 | ₩36,689 | ₩36,341 | ₩36,662 | +0.89% | 1.1천 |
|---|
| 2025.12.30 | ₩36,019 | ₩36,126 | ₩36,019 | ₩36,126 | +0.30% | 450 |
|---|
| 2025.12.29 | ₩35,804 | ₩35,965 | ₩35,804 | ₩35,911 | +0.30% | 1.5천 |
|---|
| 2025.12.26 | ₩35,697 | ₩35,697 | ₩35,697 | ₩35,697 | 0.00% | 50 |
|---|
| 2025.12.24 | ₩35,777 | ₩35,777 | ₩35,670 | ₩35,670 | -0.30% | 200 |
|---|
| 2025.12.23 | ₩35,992 | ₩36,072 | ₩35,992 | ₩36,019 | +0.07% | 550 |
|---|
| 2025.12.22 | ₩35,804 | ₩35,965 | ₩35,697 | ₩35,965 | +0.45% | 900 |
|---|
| 2025.12.19 | ₩36,072 | ₩36,153 | ₩36,072 | ₩36,153 | +0.22% | 150 |
|---|
| 2025.12.18 | ₩36,072 | ₩36,233 | ₩35,938 | ₩36,233 | +0.45% | 500 |
|---|
| 2025.12.17 | ₩35,992 | ₩36,341 | ₩35,938 | ₩36,341 | +0.97% | 800 |
|---|
| 2025.12.16 | ₩36,046 | ₩36,287 | ₩36,046 | ₩36,126 | +0.22% | 1.2천 |
|---|
| 2025.12.15 | ₩35,777 | ₩36,046 | ₩35,777 | ₩35,885 | +0.30% | 4.2천 |
|---|
| 2025.12.12 | ₩35,402 | ₩35,965 | ₩35,402 | ₩35,885 | +1.36% | 1.5천 |
|---|
| 2025.12.11 | ₩35,751 | ₩35,751 | ₩35,429 | ₩35,509 | -0.68% | 900 |
|---|
| 2025.12.10 | ₩36,394 | ₩36,394 | ₩35,670 | ₩35,831 | -1.55% | 1.1천 |
|---|
| 2025.12.09 | ₩36,555 | ₩36,555 | ₩36,367 | ₩36,528 | -0.07% | 800 |
|---|
| 2025.12.08 | ₩36,394 | ₩36,716 | ₩36,394 | ₩36,716 | +0.88% | 3.2천 |
|---|
| 2025.12.05 | ₩36,475 | ₩36,528 | ₩36,475 | ₩36,528 | +0.15% | 100 |
|---|
| 2025.12.04 | ₩36,743 | ₩36,743 | ₩36,206 | ₩36,475 | -0.73% | 500 |
|---|
| 2025.12.03 | ₩36,662 | ₩36,689 | ₩36,475 | ₩36,475 | -0.51% | 1.8천 |
|---|
| 2025.12.02 | ₩37,011 | ₩37,011 | ₩36,931 | ₩36,957 | -0.14% | 200 |
|---|
| 2025.12.01 | ₩36,931 | ₩37,065 | ₩36,931 | ₩37,065 | +0.36% | 650 |
|---|
| 2025.11.28 | ₩36,850 | ₩36,904 | ₩36,770 | ₩36,770 | -0.22% | 800 |
|---|
| 2025.11.26 | ₩36,877 | ₩36,877 | ₩36,448 | ₩36,716 | -0.44% | 1만 |
|---|
| 2025.11.25 | ₩37,601 | ₩37,601 | ₩36,877 | ₩36,931 | -1.78% | 1.7천 |
|---|
| 2025.11.24 | ₩38,272 | ₩38,298 | ₩37,762 | ₩37,896 | -0.98% | 1.9천 |
|---|
| 2025.11.21 | ₩39,371 | ₩39,371 | ₩38,218 | ₩38,513 | -2.18% | 3.4천 |
|---|
| 2025.11.20 | ₩38,218 | ₩39,639 | ₩38,218 | ₩39,639 | +3.72% | 5.7천 |
|---|
| 2025.11.19 | ₩38,835 | ₩39,103 | ₩38,835 | ₩38,942 | +0.28% | 1.8천 |
|---|
| 2025.11.18 | ₩39,639 | ₩39,639 | ₩38,754 | ₩38,781 | -2.17% | 2.8천 |
|---|
| 2025.11.17 | ₩38,137 | ₩39,076 | ₩38,057 | ₩38,915 | +2.04% | 5.5천 |
|---|
| 2025.11.14 | ₩38,808 | ₩38,808 | ₩37,923 | ₩38,057 | -1.94% | 2천 |
|---|
| 2025.11.13 | ₩37,360 | ₩38,164 | ₩37,360 | ₩38,030 | +1.79% | 4.4천 |
|---|
| 2025.11.12 | ₩36,904 | ₩37,172 | ₩36,877 | ₩37,172 | +0.73% | 600 |
|---|
| 2025.11.11 | ₩37,252 | ₩37,306 | ₩37,145 | ₩37,172 | -0.22% | 1.6천 |
|---|
| 2025.11.10 | ₩37,494 | ₩37,494 | ₩37,092 | ₩37,279 | -0.57% | 4.4천 |
|---|
| 2025.11.07 | ₩38,137 | ₩38,298 | ₩37,682 | ₩37,682 | -1.20% | 5천 |
|---|
| 2025.11.06 | ₩37,682 | ₩38,003 | ₩37,682 | ₩37,977 | +0.78% | 1.1만 |
|---|
| 2025.11.05 | ₩38,164 | ₩38,164 | ₩37,333 | ₩37,413 | -1.97% | 1.2만 |
|---|
| 2025.11.04 | ₩37,977 | ₩38,191 | ₩37,789 | ₩38,164 | +0.49% | 2.3천 |
|---|
| 2025.11.03 | ₩37,950 | ₩38,111 | ₩37,735 | ₩37,735 | -0.57% | 1.5만 |
|---|
| 2025.10.31 | ₩37,708 | ₩37,762 | ₩37,521 | ₩37,574 | -0.36% | 2.6천 |
|---|
| 2025.10.30 | ₩37,467 | ₩37,708 | ₩37,467 | ₩37,682 | +0.57% | 850 |
|---|
| 2025.10.29 | ₩37,306 | ₩37,306 | ₩37,306 | ₩37,306 | 0.00% | 50 |
|---|
| 2025.10.28 | ₩36,984 | ₩36,984 | ₩36,716 | ₩36,877 | -0.29% | 600 |
|---|
| 2025.10.27 | ₩36,501 | ₩36,743 | ₩36,501 | ₩36,636 | +0.37% | 850 |
|---|
| 2025.10.24 | ₩36,743 | ₩36,743 | ₩36,501 | ₩36,582 | -0.44% | 1.5천 |
|---|
| 2025.10.23 | ₩37,145 | ₩37,145 | ₩36,877 | ₩36,904 | -0.65% | 250 |
|---|
| 2025.10.22 | ₩37,065 | ₩37,413 | ₩37,065 | ₩37,279 | +0.58% | 1.2천 |
|---|
| 2025.10.21 | ₩37,306 | ₩37,306 | ₩36,904 | ₩36,984 | -0.86% | 350 |
|---|
| 2025.10.20 | ₩37,118 | ₩37,306 | ₩37,011 | ₩37,011 | -0.29% | 2.4천 |
|---|
| 2025.10.17 | ₩37,547 | ₩37,923 | ₩37,547 | ₩37,655 | +0.29% | 1.4천 |
|---|
| 2025.10.16 | ₩37,467 | ₩37,628 | ₩37,440 | ₩37,547 | +0.21% | 3.3천 |
|---|
| 2025.10.15 | ₩36,877 | ₩37,172 | ₩36,877 | ₩37,065 | +0.51% | 850 |
|---|
| 2025.10.14 | ₩38,406 | ₩38,406 | ₩37,226 | ₩37,360 | -2.72% | 850 |
|---|
| 2025.10.13 | ₩38,191 | ₩38,191 | ₩37,977 | ₩38,003 | -0.49% | 2천 |
|---|
| 2025.10.10 | ₩37,547 | ₩38,781 | ₩37,547 | ₩38,781 | +3.29% | 1.7천 |
|---|