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 | ₩31,866 | ₩32,000 | ₩31,866 | ₩31,946 | +0.25% | 1.2천 |
| 2026.10.08 | ₩32,040 | ₩32,281 | ₩31,946 | ₩31,946 | -0.29% | 3.4천 |
| 2026.10.07 | ₩31,919 | ₩32,120 | ₩31,919 | ₩32,013 | +0.29% | 1.5천 |
| 2026.10.06 | ₩31,316 | ₩31,584 | ₩31,316 | ₩31,584 | +0.86% | 600 |
| 2026.10.05 | ₩31,624 | ₩31,624 | ₩31,397 | ₩31,557 | -0.21% | 1.7천 |
| 2026.10.02 | ₩31,598 | ₩31,651 | ₩31,598 | ₩31,651 | +0.17% | 2.1천 |
| 2026.10.01 | ₩32,509 | ₩32,509 | ₩32,013 | ₩32,013 | -1.53% | 4천 |
| 2026.09.30 | ₩32,147 | ₩32,187 | ₩32,147 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,187 |
| +0.13% |
| 700 |
| 2026.09.29 | ₩31,892 | ₩32,107 | ₩31,892 | ₩32,026 | +0.42% | 3.1천 |
|---|
| 2026.09.28 | ₩31,959 | ₩32,080 | ₩31,812 | ₩31,906 | -0.17% | 6.6천 |
|---|
| 2026.09.25 | ₩31,665 | ₩31,705 | ₩31,638 | ₩31,651 | -0.04% | 9.8천 |
|---|
| 2026.09.24 | ₩31,839 | ₩31,919 | ₩31,691 | ₩31,772 | -0.21% | 4천 |
|---|
| 2026.09.23 | ₩31,678 | ₩31,691 | ₩31,624 | ₩31,691 | +0.04% | 1.1천 |
|---|
| 2026.09.22 | ₩31,571 | ₩31,584 | ₩31,504 | ₩31,584 | +0.04% | 6천 |
|---|
| 2026.09.21 | ₩31,678 | ₩31,691 | ₩31,571 | ₩31,651 | -0.08% | 4.1천 |
|---|
| 2026.09.18 | ₩31,531 | ₩31,892 | ₩31,531 | ₩31,785 | +0.81% | 900 |
|---|
| 2026.09.17 | ₩31,477 | ₩31,584 | ₩31,437 | ₩31,584 | +0.34% | 900 |
|---|
| 2026.09.16 | ₩31,437 | ₩31,825 | ₩31,437 | ₩31,598 | +0.51% | 1.6천 |
|---|
| 2026.09.15 | ₩31,504 | ₩31,584 | ₩31,437 | ₩31,517 | +0.04% | 2.6천 |
|---|
| 2026.09.14 | ₩31,343 | ₩31,343 | ₩31,222 | ₩31,303 | -0.13% | 1천 |
|---|
| 2026.09.11 | ₩31,021 | ₩31,142 | ₩31,021 | ₩31,088 | +0.22% | 500 |
|---|
| 2026.09.10 | ₩31,236 | ₩31,289 | ₩31,236 | ₩31,263 | +0.09% | 1.1천 |
|---|
| 2026.09.09 | ₩30,820 | ₩30,995 | ₩30,820 | ₩30,981 | +0.52% | 800 |
|---|
| 2026.09.08 | ₩30,298 | ₩30,660 | ₩30,298 | ₩30,660 | +1.19% | 700 |
|---|
| 2026.09.04 | ₩30,392 | ₩30,392 | ₩30,392 | ₩30,392 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩30,459 | ₩30,499 | ₩30,459 | ₩30,499 | +0.13% | 300 |
|---|
| 2026.09.02 | ₩30,928 | ₩30,928 | ₩30,593 | ₩30,606 | -1.04% | 800 |
|---|
| 2026.09.01 | ₩30,780 | ₩30,941 | ₩30,740 | ₩30,941 | +0.52% | 1.4천 |
|---|
| 2026.08.31 | ₩30,552 | ₩30,660 | ₩30,552 | ₩30,552 | 0.00% | 500 |
|---|
| 2026.08.28 | ₩30,351 | ₩30,351 | ₩30,231 | ₩30,325 | -0.09% | 1.8천 |
|---|
| 2026.08.27 | ₩30,016 | ₩30,070 | ₩30,016 | ₩30,070 | +0.18% | 300 |
|---|
| 2026.08.26 | ₩30,070 | ₩30,070 | ₩30,070 | ₩30,070 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩30,124 | ₩30,124 | ₩30,070 | ₩30,070 | -0.18% | 400 |
|---|
| 2026.08.24 | ₩29,882 | ₩30,057 | ₩29,882 | ₩30,057 | +0.58% | 700 |
|---|
| 2026.08.21 | ₩30,150 | ₩30,150 | ₩29,909 | ₩29,923 | -0.76% | 700 |
|---|
| 2026.08.20 | ₩30,124 | ₩30,124 | ₩30,124 | ₩30,124 | 0.00% | 200 |
|---|
| 2026.08.19 | ₩29,681 | ₩29,815 | ₩29,681 | ₩29,815 | +0.45% | 4.2천 |
|---|
| 2026.08.18 | ₩29,681 | ₩29,842 | ₩29,681 | ₩29,842 | +0.54% | 900 |
|---|
| 2026.08.17 | ₩29,346 | ₩29,400 | ₩29,346 | ₩29,400 | +0.18% | 1.1천 |
|---|
| 2026.08.14 | ₩29,333 | ₩29,387 | ₩29,239 | ₩29,253 | -0.27% | 1.9천 |
|---|
| 2026.08.13 | ₩29,427 | ₩29,574 | ₩29,427 | ₩29,480 | +0.18% | 7.1천 |
|---|
| 2026.08.12 | ₩29,534 | ₩29,534 | ₩29,534 | ₩29,534 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩29,655 | ₩29,655 | ₩29,655 | ₩29,655 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩29,507 | ₩29,748 | ₩29,507 | ₩29,748 | +0.82% | 400 |
|---|
| 2026.08.07 | ₩29,534 | ₩29,547 | ₩29,534 | ₩29,547 | +0.05% | 100 |
|---|
| 2026.08.06 | ₩29,387 | ₩29,748 | ₩29,387 | ₩29,748 | +1.23% | 1.7천 |
|---|
| 2026.08.05 | ₩29,494 | ₩29,494 | ₩29,494 | ₩29,494 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩29,561 | ₩29,561 | ₩29,159 | ₩29,239 | -1.09% | 1.2천 |
|---|
| 2026.08.03 | ₩29,708 | ₩29,909 | ₩29,708 | ₩29,735 | +0.09% | 1.1천 |
|---|
| 2026.07.31 | ₩30,459 | ₩30,459 | ₩30,231 | ₩30,231 | -0.75% | 200 |
|---|
| 2026.07.30 | ₩30,378 | ₩30,378 | ₩30,177 | ₩30,217 | -0.53% | 1.6천 |
|---|
| 2026.07.29 | ₩30,472 | ₩30,472 | ₩30,472 | ₩30,472 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩30,351 | ₩30,351 | ₩30,043 | ₩30,043 | -1.02% | 400 |
|---|
| 2026.07.27 | ₩30,298 | ₩30,298 | ₩30,043 | ₩30,217 | -0.27% | 1.2천 |
|---|
| 2026.07.24 | ₩30,351 | ₩30,351 | ₩30,351 | ₩30,351 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩30,244 | ₩30,539 | ₩30,244 | ₩30,378 | +0.44% | 4.2천 |
|---|
| 2026.07.22 | ₩30,057 | ₩30,150 | ₩30,057 | ₩30,150 | +0.31% | 100 |
|---|
| 2026.07.21 | ₩29,923 | ₩29,949 | ₩29,923 | ₩29,949 | +0.09% | 400 |
|---|
| 2026.07.20 | ₩30,271 | ₩30,271 | ₩30,271 | ₩30,271 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩30,083 | ₩30,083 | ₩30,083 | ₩30,083 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩29,869 | ₩29,869 | ₩29,869 | ₩29,869 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩30,177 | ₩30,177 | ₩30,057 | ₩30,057 | -0.40% | 200 |
|---|
| 2026.07.14 | ₩30,244 | ₩30,244 | ₩30,164 | ₩30,191 | -0.18% | 1천 |
|---|
| 2026.07.13 | ₩30,231 | ₩30,258 | ₩30,164 | ₩30,258 | +0.09% | 400 |
|---|
| 2026.07.10 | ₩30,110 | ₩30,110 | ₩30,016 | ₩30,083 | -0.09% | 3.4천 |
|---|
| 2026.07.09 | ₩30,164 | ₩30,164 | ₩30,164 | ₩30,164 | 0.00% | 300 |
|---|
| 2026.07.08 | ₩30,284 | ₩30,619 | ₩30,284 | ₩30,526 | +0.80% | 600 |
|---|
| 2026.07.07 | ₩29,990 | ₩30,124 | ₩29,976 | ₩30,124 | +0.45% | 3.3천 |
|---|
| 2026.07.06 | ₩29,735 | ₩29,882 | ₩29,708 | ₩29,882 | +0.50% | 600 |
|---|
| 2026.07.02 | ₩29,480 | ₩30,177 | ₩29,440 | ₩29,963 | +1.64% | 900 |
|---|
| 2026.07.01 | ₩29,454 | ₩29,668 | ₩29,360 | ₩29,668 | +0.73% | 300 |
|---|
| 2026.06.30 | ₩29,547 | ₩29,547 | ₩29,547 | ₩29,547 | 0.00% | 600 |
|---|
| 2026.06.29 | ₩29,923 | ₩29,936 | ₩29,775 | ₩29,775 | -0.49% | 700 |
|---|
| 2026.06.26 | ₩29,695 | ₩29,695 | ₩29,695 | ₩29,695 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩29,842 | ₩29,990 | ₩29,842 | ₩29,990 | +0.49% | 200 |
|---|
| 2026.06.24 | ₩30,445 | ₩30,445 | ₩30,351 | ₩30,365 | -0.26% | 1.1천 |
|---|
| 2026.06.23 | ₩30,861 | ₩30,968 | ₩30,861 | ₩30,874 | +0.04% | 500 |
|---|
| 2026.06.22 | ₩30,606 | ₩30,753 | ₩30,606 | ₩30,753 | +0.48% | 600 |
|---|
| 2026.06.18 | ₩30,901 | ₩30,901 | ₩30,807 | ₩30,807 | -0.30% | 600 |
|---|
| 2026.06.17 | ₩30,834 | ₩31,437 | ₩30,700 | ₩31,397 | +1.83% | 700 |
|---|
| 2026.06.16 | ₩30,499 | ₩30,941 | ₩30,499 | ₩30,941 | +1.45% | 800 |
|---|
| 2026.06.15 | ₩30,405 | ₩30,820 | ₩30,405 | ₩30,820 | +1.37% | 600 |
|---|
| 2026.06.12 | ₩30,780 | ₩30,887 | ₩30,619 | ₩30,753 | -0.09% | 1.5천 |
|---|
| 2026.06.11 | ₩31,544 | ₩31,544 | ₩31,075 | ₩31,075 | -1.49% | 700 |
|---|
| 2026.06.10 | ₩31,316 | ₩31,839 | ₩31,316 | ₩31,839 | +1.67% | 400 |
|---|
| 2026.06.09 | ₩31,557 | ₩31,624 | ₩31,142 | ₩31,624 | +0.21% | 700 |
|---|
| 2026.06.08 | ₩31,812 | ₩31,973 | ₩31,772 | ₩31,919 | +0.34% | 1.8천 |
|---|
| 2026.06.05 | ₩31,785 | ₩32,227 | ₩31,785 | ₩32,093 | +0.97% | 1.6천 |
|---|
| 2026.06.04 | ₩31,624 | ₩31,624 | ₩31,464 | ₩31,544 | -0.25% | 500 |
|---|
| 2026.06.03 | ₩31,839 | ₩31,946 | ₩31,839 | ₩31,946 | +0.34% | 700 |
|---|
| 2026.06.02 | ₩31,732 | ₩31,732 | ₩31,665 | ₩31,691 | -0.13% | 1.5천 |
|---|
| 2026.06.01 | ₩31,879 | ₩32,067 | ₩31,879 | ₩31,959 | +0.25% | 1.5천 |
|---|
| 2026.05.29 | ₩31,678 | ₩31,839 | ₩31,678 | ₩31,839 | +0.51% | 500 |
|---|
| 2026.05.28 | ₩31,825 | ₩31,825 | ₩31,531 | ₩31,665 | -0.51% | 400 |
|---|
| 2026.05.27 | ₩31,464 | ₩31,732 | ₩31,464 | ₩31,571 | +0.34% | 2.6천 |
|---|
| 2026.05.26 | ₩31,812 | ₩31,812 | ₩31,651 | ₩31,651 | -0.51% | 2천 |
|---|
| 2026.05.22 | ₩32,134 | ₩32,294 | ₩32,053 | ₩32,134 | 0.00% | 4.2천 |
|---|
| 2026.05.21 | ₩32,509 | ₩32,857 | ₩32,455 | ₩32,455 | -0.16% | 2.7천 |
|---|
| 2026.05.20 | ₩33,206 | ₩33,206 | ₩32,482 | ₩32,536 | -2.02% | 2.6만 |
|---|
| 2026.05.19 | ₩33,152 | ₩33,366 | ₩33,125 | ₩33,206 | +0.16% | 3.2천 |
|---|
| 2026.05.18 | ₩32,562 | ₩33,045 | ₩32,562 | ₩32,911 | +1.07% | 2.5만 |
|---|
| 2026.05.15 | ₩32,777 | ₩32,964 | ₩32,777 | ₩32,964 | +0.57% | 550 |
|---|
| 2026.05.14 | ₩32,348 | ₩32,402 | ₩32,187 | ₩32,402 | +0.17% | 2.5천 |
|---|
| 2026.05.13 | ₩32,643 | ₩32,696 | ₩32,616 | ₩32,643 | 0.00% | 1.8천 |
|---|
| 2026.05.12 | ₩32,723 | ₩32,723 | ₩32,375 | ₩32,455 | -0.82% | 8.2천 |
|---|
| 2026.05.11 | ₩31,866 | ₩32,160 | ₩31,866 | ₩32,107 | +0.76% | 2.6천 |
|---|
| 2026.05.08 | ₩31,812 | ₩31,919 | ₩31,812 | ₩31,919 | +0.34% | 1.1천 |
|---|
| 2026.05.07 | ₩31,732 | ₩32,080 | ₩31,732 | ₩32,080 | +1.10% | 100 |
|---|
| 2026.05.06 | ₩31,651 | ₩31,866 | ₩31,598 | ₩31,705 | +0.17% | 9.5천 |
|---|
| 2026.05.05 | ₩31,919 | ₩32,053 | ₩31,839 | ₩31,946 | +0.08% | 3천 |
|---|
| 2026.05.04 | ₩32,428 | ₩32,482 | ₩32,402 | ₩32,402 | -0.08% | 350 |
|---|
| 2026.05.01 | ₩32,134 | ₩32,134 | ₩32,000 | ₩32,107 | -0.08% | 1.4천 |
|---|
| 2026.04.30 | ₩32,482 | ₩32,482 | ₩32,080 | ₩32,160 | -0.99% | 300 |
|---|
| 2026.04.29 | ₩32,482 | ₩32,723 | ₩32,482 | ₩32,723 | +0.74% | 100 |
|---|
| 2026.04.28 | ₩32,375 | ₩32,482 | ₩32,375 | ₩32,482 | +0.33% | 300 |
|---|
| 2026.04.27 | ₩32,160 | ₩32,294 | ₩32,160 | ₩32,294 | +0.42% | 600 |
|---|
| 2026.04.24 | ₩32,428 | ₩32,428 | ₩32,294 | ₩32,348 | -0.25% | 950 |
|---|
| 2026.04.23 | ₩32,348 | ₩32,643 | ₩32,348 | ₩32,536 | +0.58% | 600 |
|---|
| 2026.04.22 | ₩32,428 | ₩32,536 | ₩32,428 | ₩32,536 | +0.33% | 1.5천 |
|---|
| 2026.04.21 | ₩32,160 | ₩32,616 | ₩32,160 | ₩32,616 | +1.42% | 3천 |
|---|
| 2026.04.20 | ₩32,321 | ₩32,375 | ₩32,321 | ₩32,375 | +0.17% | 1.6천 |
|---|
| 2026.04.17 | ₩32,696 | ₩32,857 | ₩32,187 | ₩32,536 | -0.49% | 1.2천 |
|---|
| 2026.04.16 | ₩33,179 | ₩33,206 | ₩33,179 | ₩33,206 | +0.08% | 350 |
|---|
| 2026.04.15 | ₩33,340 | ₩33,420 | ₩33,313 | ₩33,313 | -0.08% | 1.6천 |
|---|
| 2026.04.14 | ₩33,098 | ₩33,259 | ₩33,098 | ₩33,232 | +0.40% | 1.9천 |
|---|
| 2026.04.13 | ₩33,822 | ₩33,956 | ₩33,420 | ₩33,420 | -1.19% | 2.3천 |
|---|
| 2026.04.10 | ₩33,795 | ₩33,822 | ₩33,795 | ₩33,822 | +0.08% | 700 |
|---|
| 2026.04.09 | ₩33,849 | ₩33,849 | ₩33,554 | ₩33,635 | -0.63% | 2.9천 |
|---|
| 2026.04.08 | ₩33,929 | ₩34,063 | ₩33,581 | ₩33,956 | +0.08% | 7.3천 |
|---|
| 2026.04.07 | ₩34,921 | ₩35,055 | ₩34,760 | ₩34,841 | -0.23% | 1.6천 |
|---|
| 2026.04.06 | ₩34,867 | ₩35,001 | ₩34,787 | ₩34,841 | -0.08% | 3.1만 |
|---|
| 2026.04.02 | ₩35,591 | ₩35,591 | ₩35,082 | ₩35,135 | -1.28% | 6.1천 |
|---|
| 2026.04.01 | ₩35,028 | ₩35,269 | ₩34,867 | ₩35,269 | +0.69% | 6.3천 |
|---|
| 2026.03.31 | ₩35,645 | ₩36,100 | ₩35,377 | ₩35,377 | -0.75% | 1.2만 |
|---|
| 2026.03.30 | ₩36,020 | ₩36,556 | ₩35,832 | ₩36,475 | +1.26% | 3.9만 |
|---|
| 2026.03.27 | ₩35,832 | ₩36,207 | ₩35,805 | ₩36,100 | +0.75% | 5.7천 |
|---|
| 2026.03.26 | ₩35,698 | ₩35,698 | ₩35,162 | ₩35,671 | -0.08% | 2.5천 |
|---|
| 2026.03.25 | ₩35,082 | ₩35,430 | ₩35,055 | ₩35,269 | +0.53% | 1.1만 |
|---|
| 2026.03.24 | ₩36,207 | ₩36,207 | ₩35,484 | ₩35,725 | -1.33% | 2.3만 |
|---|
| 2026.03.23 | ₩35,618 | ₩36,234 | ₩35,323 | ₩35,886 | +0.75% | 3.2천 |
|---|
| 2026.03.20 | ₩36,181 | ₩36,931 | ₩36,100 | ₩36,717 | +1.48% | 5.8천 |
|---|
| 2026.03.19 | ₩36,422 | ₩36,422 | ₩35,832 | ₩35,913 | -1.40% | 1.5만 |
|---|
| 2026.03.18 | ₩35,913 | ₩36,100 | ₩35,913 | ₩36,100 | +0.52% | 1.6만 |
|---|
| 2026.03.17 | ₩35,645 | ₩35,779 | ₩35,484 | ₩35,752 | +0.30% | 2천 |
|---|
| 2026.03.16 | ₩36,100 | ₩36,100 | ₩35,564 | ₩36,073 | -0.07% | 2.1만 |
|---|
| 2026.03.13 | ₩36,073 | ₩36,395 | ₩36,073 | ₩36,261 | +0.52% | 1.9천 |
|---|
| 2026.03.12 | ₩36,073 | ₩36,315 | ₩35,859 | ₩36,315 | +0.67% | 3.9천 |
|---|
| 2026.03.11 | ₩35,805 | ₩35,832 | ₩35,537 | ₩35,537 | -0.75% | 2.1천 |
|---|
| 2026.03.10 | ₩35,591 | ₩35,591 | ₩35,484 | ₩35,484 | -0.30% | 400 |
|---|
| 2026.03.09 | ₩36,181 | ₩36,475 | ₩35,323 | ₩35,323 | -2.37% | 1.5천 |
|---|
| 2026.03.06 | ₩35,645 | ₩35,645 | ₩35,350 | ₩35,484 | -0.45% | 1.6천 |
|---|
| 2026.03.05 | ₩34,090 | ₩34,921 | ₩34,090 | ₩34,653 | +1.65% | 4.1만 |
|---|
| 2026.03.04 | ₩34,010 | ₩34,144 | ₩33,849 | ₩33,956 | -0.16% | 5천 |
|---|
| 2026.03.03 | ₩34,305 | ₩34,867 | ₩34,010 | ₩34,144 | -0.47% | 9.8천 |
|---|
| 2026.03.02 | ₩34,733 | ₩34,733 | ₩33,661 | ₩33,769 | -2.78% | 2.3천 |
|---|
| 2026.02.27 | ₩34,117 | ₩34,224 | ₩33,956 | ₩33,956 | -0.47% | 6천 |
|---|
| 2026.02.26 | ₩33,581 | ₩33,956 | ₩33,527 | ₩33,554 | -0.08% | 1.4만 |
|---|
| 2026.02.25 | ₩33,876 | ₩34,037 | ₩33,769 | ₩33,769 | -0.32% | 850 |
|---|
| 2026.02.24 | ₩33,849 | ₩33,929 | ₩33,849 | ₩33,929 | +0.24% | 150 |
|---|
| 2026.02.23 | ₩33,849 | ₩34,439 | ₩33,849 | ₩34,117 | +0.79% | 1.1만 |
|---|
| 2026.02.20 | ₩33,795 | ₩33,903 | ₩33,501 | ₩33,581 | -0.63% | 3.7천 |
|---|
| 2026.02.19 | ₩33,742 | ₩33,849 | ₩33,661 | ₩33,742 | 0.00% | 6천 |
|---|
| 2026.02.18 | ₩33,340 | ₩33,635 | ₩33,340 | ₩33,608 | +0.80% | 1.1천 |
|---|
| 2026.02.17 | ₩33,769 | ₩33,983 | ₩33,581 | ₩33,688 | -0.24% | 2천 |
|---|
| 2026.02.13 | ₩34,224 | ₩34,224 | ₩33,474 | ₩33,688 | -1.57% | 3.7천 |
|---|
| 2026.02.12 | ₩33,313 | ₩34,251 | ₩33,313 | ₩34,037 | +2.17% | 7.5천 |
|---|
| 2026.02.11 | ₩33,259 | ₩33,501 | ₩33,259 | ₩33,474 | +0.64% | 1천 |
|---|
| 2026.02.10 | ₩33,232 | ₩33,340 | ₩33,179 | ₩33,340 | +0.32% | 950 |
|---|
| 2026.02.09 | ₩33,420 | ₩33,474 | ₩33,232 | ₩33,340 | -0.24% | 2.6천 |
|---|
| 2026.02.06 | ₩33,635 | ₩33,661 | ₩33,313 | ₩33,313 | -0.96% | 6.5천 |
|---|
| 2026.02.05 | ₩33,983 | ₩34,358 | ₩33,983 | ₩34,331 | +1.03% | 3.7천 |
|---|
| 2026.02.04 | ₩33,956 | ₩33,983 | ₩33,956 | ₩33,983 | +0.08% | 300 |
|---|
| 2026.02.03 | ₩34,171 | ₩34,680 | ₩34,144 | ₩34,465 | +0.86% | 6.5천 |
|---|
| 2026.02.02 | ₩35,055 | ₩35,055 | ₩34,197 | ₩34,385 | -1.91% | 1.1천 |
|---|
| 2026.01.30 | ₩34,653 | ₩34,894 | ₩34,546 | ₩34,599 | -0.15% | 3.1천 |
|---|
| 2026.01.29 | ₩34,707 | ₩34,733 | ₩34,358 | ₩34,439 | -0.77% | 2.1만 |
|---|
| 2026.01.28 | ₩34,251 | ₩34,733 | ₩34,251 | ₩34,680 | +1.25% | 3.9천 |
|---|
| 2026.01.27 | ₩34,546 | ₩34,546 | ₩34,519 | ₩34,519 | -0.08% | 200 |
|---|
| 2026.01.26 | ₩34,305 | ₩34,465 | ₩34,144 | ₩34,385 | +0.23% | 1.7만 |
|---|
| 2026.01.23 | ₩34,063 | ₩34,331 | ₩33,983 | ₩34,224 | +0.47% | 6.9천 |
|---|
| 2026.01.22 | ₩33,554 | ₩33,742 | ₩33,393 | ₩33,688 | +0.40% | 1.5천 |
|---|
| 2026.01.21 | ₩34,439 | ₩34,439 | ₩33,769 | ₩33,849 | -1.71% | 2.1천 |
|---|
| 2026.01.20 | ₩34,733 | ₩34,814 | ₩34,412 | ₩34,760 | +0.08% | 7.4천 |
|---|
| 2026.01.16 | ₩34,090 | ₩34,305 | ₩34,090 | ₩34,224 | +0.39% | 250 |
|---|
| 2026.01.15 | ₩34,305 | ₩34,305 | ₩33,956 | ₩34,090 | -0.62% | 800 |
|---|
| 2026.01.14 | ₩34,626 | ₩34,787 | ₩34,599 | ₩34,626 | 0.00% | 1.1천 |
|---|
| 2026.01.13 | ₩34,733 | ₩34,814 | ₩34,573 | ₩34,814 | +0.23% | 700 |
|---|
| 2026.01.12 | ₩34,733 | ₩34,787 | ₩34,626 | ₩34,733 | 0.00% | 1.6천 |
|---|
| 2026.01.09 | ₩34,894 | ₩35,135 | ₩34,707 | ₩34,814 | -0.23% | 2.1천 |
|---|
| 2026.01.08 | ₩35,993 | ₩35,993 | ₩34,921 | ₩35,028 | -2.68% | 900 |
|---|
| 2026.01.07 | ₩35,109 | ₩35,698 | ₩35,109 | ₩35,484 | +1.07% | 4.4천 |
|---|
| 2026.01.06 | ₩35,698 | ₩35,698 | ₩35,269 | ₩35,269 | -1.20% | 1.1천 |
|---|
| 2026.01.05 | ₩36,047 | ₩36,047 | ₩35,537 | ₩35,698 | -0.97% | 2.8천 |
|---|
| 2026.01.02 | ₩36,315 | ₩36,315 | ₩36,073 | ₩36,207 | -0.30% | 1.1천 |
|---|
| 2025.12.31 | ₩36,315 | ₩36,663 | ₩36,315 | ₩36,636 | +0.89% | 1.1천 |
|---|
| 2025.12.30 | ₩35,993 | ₩36,100 | ₩35,993 | ₩36,100 | +0.30% | 450 |
|---|
| 2025.12.29 | ₩35,779 | ₩35,939 | ₩35,779 | ₩35,886 | +0.30% | 1.5천 |
|---|
| 2025.12.26 | ₩35,671 | ₩35,671 | ₩35,671 | ₩35,671 | 0.00% | 50 |
|---|
| 2025.12.24 | ₩35,752 | ₩35,752 | ₩35,645 | ₩35,645 | -0.30% | 200 |
|---|
| 2025.12.23 | ₩35,966 | ₩36,047 | ₩35,966 | ₩35,993 | +0.07% | 550 |
|---|
| 2025.12.22 | ₩35,779 | ₩35,939 | ₩35,671 | ₩35,939 | +0.45% | 900 |
|---|
| 2025.12.19 | ₩36,047 | ₩36,127 | ₩36,047 | ₩36,127 | +0.22% | 150 |
|---|
| 2025.12.18 | ₩36,047 | ₩36,207 | ₩35,913 | ₩36,207 | +0.45% | 500 |
|---|
| 2025.12.17 | ₩35,966 | ₩36,315 | ₩35,913 | ₩36,315 | +0.97% | 800 |
|---|
| 2025.12.16 | ₩36,020 | ₩36,261 | ₩36,020 | ₩36,100 | +0.22% | 1.2천 |
|---|
| 2025.12.15 | ₩35,752 | ₩36,020 | ₩35,752 | ₩35,859 | +0.30% | 4.2천 |
|---|
| 2025.12.12 | ₩35,377 | ₩35,939 | ₩35,377 | ₩35,859 | +1.36% | 1.5천 |
|---|
| 2025.12.11 | ₩35,725 | ₩35,725 | ₩35,403 | ₩35,484 | -0.68% | 900 |
|---|
| 2025.12.10 | ₩36,368 | ₩36,368 | ₩35,645 | ₩35,805 | -1.55% | 1.1천 |
|---|
| 2025.12.09 | ₩36,529 | ₩36,529 | ₩36,341 | ₩36,502 | -0.07% | 800 |
|---|
| 2025.12.08 | ₩36,368 | ₩36,690 | ₩36,368 | ₩36,690 | +0.88% | 3.2천 |
|---|
| 2025.12.05 | ₩36,449 | ₩36,502 | ₩36,449 | ₩36,502 | +0.15% | 100 |
|---|
| 2025.12.04 | ₩36,717 | ₩36,717 | ₩36,181 | ₩36,449 | -0.73% | 500 |
|---|
| 2025.12.03 | ₩36,636 | ₩36,663 | ₩36,449 | ₩36,449 | -0.51% | 1.8천 |
|---|
| 2025.12.02 | ₩36,985 | ₩36,985 | ₩36,904 | ₩36,931 | -0.14% | 200 |
|---|
| 2025.12.01 | ₩36,904 | ₩37,038 | ₩36,904 | ₩37,038 | +0.36% | 650 |
|---|
| 2025.11.28 | ₩36,824 | ₩36,877 | ₩36,743 | ₩36,743 | -0.22% | 800 |
|---|
| 2025.11.26 | ₩36,851 | ₩36,851 | ₩36,422 | ₩36,690 | -0.44% | 1만 |
|---|
| 2025.11.25 | ₩37,574 | ₩37,574 | ₩36,851 | ₩36,904 | -1.78% | 1.7천 |
|---|
| 2025.11.24 | ₩38,244 | ₩38,271 | ₩37,735 | ₩37,869 | -0.98% | 1.9천 |
|---|
| 2025.11.21 | ₩39,343 | ₩39,343 | ₩38,191 | ₩38,485 | -2.18% | 3.4천 |
|---|
| 2025.11.20 | ₩38,191 | ₩39,611 | ₩38,191 | ₩39,611 | +3.72% | 5.7천 |
|---|
| 2025.11.19 | ₩38,807 | ₩39,075 | ₩38,807 | ₩38,914 | +0.28% | 1.8천 |
|---|
| 2025.11.18 | ₩39,611 | ₩39,611 | ₩38,727 | ₩38,753 | -2.17% | 2.8천 |
|---|
| 2025.11.17 | ₩38,110 | ₩39,048 | ₩38,030 | ₩38,887 | +2.04% | 5.5천 |
|---|
| 2025.11.14 | ₩38,780 | ₩38,780 | ₩37,896 | ₩38,030 | -1.94% | 2천 |
|---|
| 2025.11.13 | ₩37,333 | ₩38,137 | ₩37,333 | ₩38,003 | +1.79% | 4.4천 |
|---|
| 2025.11.12 | ₩36,877 | ₩37,145 | ₩36,851 | ₩37,145 | +0.73% | 600 |
|---|
| 2025.11.11 | ₩37,226 | ₩37,279 | ₩37,119 | ₩37,145 | -0.22% | 1.6천 |
|---|
| 2025.11.10 | ₩37,467 | ₩37,467 | ₩37,065 | ₩37,253 | -0.57% | 4.4천 |
|---|
| 2025.11.07 | ₩38,110 | ₩38,271 | ₩37,655 | ₩37,655 | -1.20% | 5천 |
|---|
| 2025.11.06 | ₩37,655 | ₩37,976 | ₩37,655 | ₩37,949 | +0.78% | 1.1만 |
|---|
| 2025.11.05 | ₩38,137 | ₩38,137 | ₩37,306 | ₩37,387 | -1.97% | 1.2만 |
|---|
| 2025.11.04 | ₩37,949 | ₩38,164 | ₩37,762 | ₩38,137 | +0.49% | 2.3천 |
|---|
| 2025.11.03 | ₩37,923 | ₩38,083 | ₩37,708 | ₩37,708 | -0.57% | 1.5만 |
|---|
| 2025.10.31 | ₩37,681 | ₩37,735 | ₩37,494 | ₩37,547 | -0.36% | 2.6천 |
|---|
| 2025.10.30 | ₩37,440 | ₩37,681 | ₩37,440 | ₩37,655 | +0.57% | 850 |
|---|
| 2025.10.29 | ₩37,279 | ₩37,279 | ₩37,279 | ₩37,279 | 0.00% | 50 |
|---|
| 2025.10.28 | ₩36,958 | ₩36,958 | ₩36,690 | ₩36,851 | -0.29% | 600 |
|---|
| 2025.10.27 | ₩36,475 | ₩36,717 | ₩36,475 | ₩36,609 | +0.37% | 850 |
|---|
| 2025.10.24 | ₩36,717 | ₩36,717 | ₩36,475 | ₩36,556 | -0.44% | 1.5천 |
|---|
| 2025.10.23 | ₩37,119 | ₩37,119 | ₩36,851 | ₩36,877 | -0.65% | 250 |
|---|
| 2025.10.22 | ₩37,038 | ₩37,387 | ₩37,038 | ₩37,253 | +0.58% | 1.2천 |
|---|
| 2025.10.21 | ₩37,279 | ₩37,279 | ₩36,877 | ₩36,958 | -0.86% | 350 |
|---|
| 2025.10.20 | ₩37,092 | ₩37,279 | ₩36,985 | ₩36,985 | -0.29% | 2.4천 |
|---|
| 2025.10.17 | ₩37,521 | ₩37,896 | ₩37,521 | ₩37,628 | +0.29% | 1.4천 |
|---|
| 2025.10.16 | ₩37,440 | ₩37,601 | ₩37,413 | ₩37,521 | +0.21% | 3.3천 |
|---|
| 2025.10.15 | ₩36,851 | ₩37,145 | ₩36,851 | ₩37,038 | +0.51% | 850 |
|---|
| 2025.10.14 | ₩38,378 | ₩38,378 | ₩37,199 | ₩37,333 | -2.72% | 850 |
|---|
| 2025.10.13 | ₩38,164 | ₩38,164 | ₩37,949 | ₩37,976 | -0.49% | 2천 |
|---|
| 2025.10.10 | ₩37,521 | ₩38,753 | ₩37,521 | ₩38,753 | +3.29% | 1.7천 |
|---|