시장 데이터를 불러오는 중
전체 종목
ProShares UltraShort Consumer Discretionary 과거 주가
ProShares UltraShort Consumer Discretionary · SCC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ProShares UltraShort Consumer Discretionary · SCC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩20,904 | ₩20,904 | ₩20,462 | ₩20,757 | -0.71% | 9.1천 |
| 2026.10.08 | ₩21,575 | ₩21,575 | ₩21,173 | ₩21,173 | -1.87% | 4.9천 |
| 2026.10.07 | ₩21,320 | ₩21,602 | ₩21,240 | ₩21,293 | -0.13% | 1.6만 |
| 2026.10.06 | ₩21,495 | ₩21,495 | ₩21,146 | ₩21,159 | -1.56% | 2.7만 |
| 2026.10.05 | ₩21,817 | ₩22,031 | ₩21,508 | ₩21,683 | -0.62% | 1.1만 |
| 2026.10.02 | ₩21,763 | ₩21,924 | ₩21,589 | ₩21,790 | +0.12% | 1.4만 |
| 2026.10.01 | ₩22,447 | ₩22,528 | ₩22,166 | ₩22,286 | -0.72% | 1.3만 |
| 2026.09.30 | ₩22,192 | ₩22,327 | ₩22,072 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,246 |
| +0.24% |
| 1.1만 |
| 2026.09.29 | ₩22,098 | ₩22,313 | ₩22,018 | ₩22,152 | +0.24% | 7천 |
|---|
| 2026.09.28 | ₩21,964 | ₩22,206 | ₩21,924 | ₩22,192 | +1.04% | 1.3만 |
|---|
| 2026.09.25 | ₩21,414 | ₩21,884 | ₩21,146 | ₩21,589 | +0.81% | 2.5만 |
|---|
| 2026.09.24 | ₩21,750 | ₩21,884 | ₩21,508 | ₩21,642 | -0.49% | 1.6만 |
|---|
| 2026.09.23 | ₩21,226 | ₩21,589 | ₩21,226 | ₩21,535 | +1.45% | 1.6만 |
|---|
| 2026.09.22 | ₩20,797 | ₩21,092 | ₩20,663 | ₩21,052 | +1.23% | 22.8만 |
|---|
| 2026.09.21 | ₩21,226 | ₩21,468 | ₩20,797 | ₩21,079 | -0.70% | 2.2만 |
|---|
| 2026.09.18 | ₩21,575 | ₩21,683 | ₩21,522 | ₩21,589 | +0.06% | 8.6천 |
|---|
| 2026.09.17 | ₩21,132 | ₩21,615 | ₩21,132 | ₩21,548 | +1.97% | 2.9만 |
|---|
| 2026.09.16 | ₩21,696 | ₩22,098 | ₩21,428 | ₩21,951 | +1.18% | 4만 |
|---|
| 2026.09.15 | ₩21,267 | ₩21,776 | ₩20,797 | ₩21,683 | +1.96% | 4.4만 |
|---|
| 2026.09.14 | ₩21,267 | ₩21,267 | ₩20,797 | ₩20,931 | -1.58% | 1.1만 |
|---|
| 2026.09.11 | ₩20,810 | ₩21,052 | ₩20,810 | ₩20,877 | +0.32% | 1.6만 |
|---|
| 2026.09.10 | ₩21,320 | ₩21,334 | ₩21,065 | ₩21,280 | -0.19% | 1.5만 |
|---|
| 2026.09.09 | ₩20,824 | ₩21,132 | ₩20,824 | ₩21,038 | +1.03% | 1.6만 |
|---|
| 2026.09.08 | ₩20,354 | ₩20,542 | ₩20,314 | ₩20,502 | +0.73% | 1.4만 |
|---|
| 2026.09.04 | ₩20,126 | ₩20,287 | ₩20,046 | ₩20,153 | +0.13% | 7.7천 |
|---|
| 2026.09.03 | ₩19,831 | ₩19,831 | ₩19,402 | ₩19,603 | -1.15% | 2.2만 |
|---|
| 2026.09.02 | ₩20,032 | ₩20,287 | ₩20,032 | ₩20,180 | +0.74% | 5.7천 |
|---|
| 2026.09.01 | ₩19,965 | ₩20,408 | ₩19,965 | ₩20,301 | +1.68% | 1.3만 |
|---|
| 2026.08.31 | ₩19,495 | ₩19,643 | ₩19,495 | ₩19,576 | +0.41% | 2.1만 |
|---|
| 2026.08.28 | ₩19,643 | ₩19,643 | ₩19,267 | ₩19,361 | -1.43% | 7.8천 |
|---|
| 2026.08.27 | ₩19,670 | ₩19,818 | ₩19,643 | ₩19,818 | +0.75% | 4.4천 |
|---|
| 2026.08.26 | ₩19,200 | ₩19,428 | ₩19,200 | ₩19,375 | +0.91% | 1.7천 |
|---|
| 2026.08.25 | ₩19,120 | ₩19,120 | ₩19,120 | ₩19,120 | 0.00% | 300 |
|---|
| 2026.08.24 | ₩19,106 | ₩19,106 | ₩18,838 | ₩18,986 | -0.63% | 3.8천 |
|---|
| 2026.08.21 | ₩19,428 | ₩19,428 | ₩18,986 | ₩19,106 | -1.66% | 2.4천 |
|---|
| 2026.08.20 | ₩19,455 | ₩19,603 | ₩19,455 | ₩19,522 | +0.34% | 6.4천 |
|---|
| 2026.08.19 | ₩19,348 | ₩19,348 | ₩18,771 | ₩18,945 | -2.08% | 4.9천 |
|---|
| 2026.08.18 | ₩19,549 | ₩19,630 | ₩19,281 | ₩19,630 | +0.41% | 1.6만 |
|---|
| 2026.08.17 | ₩19,200 | ₩19,603 | ₩19,187 | ₩19,549 | +1.82% | 3.3천 |
|---|
| 2026.08.14 | ₩18,905 | ₩19,053 | ₩18,905 | ₩19,053 | +0.78% | 3.8천 |
|---|
| 2026.08.13 | ₩18,945 | ₩19,093 | ₩18,932 | ₩18,972 | +0.14% | 2.9천 |
|---|
| 2026.08.12 | ₩18,529 | ₩19,200 | ₩18,529 | ₩19,133 | +3.26% | 5.6천 |
|---|
| 2026.08.11 | ₩18,583 | ₩18,717 | ₩18,583 | ₩18,717 | +0.72% | 1.6천 |
|---|
| 2026.08.10 | ₩18,784 | ₩18,784 | ₩18,570 | ₩18,570 | -1.14% | 7.5천 |
|---|
| 2026.08.07 | ₩19,026 | ₩19,026 | ₩18,382 | ₩18,476 | -2.89% | 7.7천 |
|---|
| 2026.08.06 | ₩18,932 | ₩19,147 | ₩18,919 | ₩19,053 | +0.64% | 4.4천 |
|---|
| 2026.08.05 | ₩18,677 | ₩18,986 | ₩18,664 | ₩18,838 | +0.86% | 3만 |
|---|
| 2026.08.04 | ₩19,147 | ₩19,254 | ₩18,959 | ₩18,986 | -0.84% | 1.6천 |
|---|
| 2026.08.03 | ₩19,012 | ₩19,120 | ₩18,664 | ₩18,999 | -0.07% | 2.9만 |
|---|
| 2026.07.31 | ₩19,844 | ₩20,086 | ₩19,656 | ₩19,777 | -0.34% | 6.5만 |
|---|
| 2026.07.30 | ₩21,213 | ₩21,361 | ₩20,945 | ₩21,092 | -0.57% | 6.3천 |
|---|
| 2026.07.29 | ₩21,065 | ₩21,454 | ₩20,247 | ₩21,401 | +1.59% | 5.5만 |
|---|
| 2026.07.28 | ₩21,240 | ₩21,481 | ₩21,052 | ₩21,065 | -0.82% | 9.6천 |
|---|
| 2026.07.27 | ₩21,924 | ₩21,924 | ₩21,267 | ₩21,723 | -0.92% | 1.6만 |
|---|
| 2026.07.24 | ₩22,568 | ₩22,581 | ₩22,179 | ₩22,286 | -1.25% | 1.4만 |
|---|
| 2026.07.23 | ₩22,018 | ₩22,702 | ₩21,951 | ₩22,488 | +2.13% | 3.6만 |
|---|
| 2026.07.22 | ₩20,408 | ₩20,636 | ₩20,327 | ₩20,596 | +0.92% | 8.2천 |
|---|
| 2026.07.21 | ₩20,314 | ₩20,314 | ₩20,220 | ₩20,301 | -0.07% | 2.1천 |
|---|
| 2026.07.20 | ₩20,086 | ₩20,515 | ₩20,086 | ₩20,421 | +1.67% | 1.4만 |
|---|
| 2026.07.17 | ₩19,724 | ₩20,126 | ₩19,643 | ₩20,086 | +1.84% | 9.6천 |
|---|
| 2026.07.16 | ₩19,482 | ₩19,549 | ₩19,402 | ₩19,482 | 0.00% | 9.3천 |
|---|
| 2026.07.15 | ₩19,563 | ₩19,630 | ₩19,334 | ₩19,589 | +0.14% | 1.1만 |
|---|
| 2026.07.14 | ₩20,032 | ₩20,072 | ₩19,576 | ₩19,898 | -0.67% | 6.7천 |
|---|
| 2026.07.13 | ₩19,522 | ₩20,005 | ₩19,522 | ₩19,938 | +2.13% | 3.9천 |
|---|
| 2026.07.10 | ₩19,388 | ₩19,482 | ₩19,241 | ₩19,442 | +0.28% | 6.2천 |
|---|
| 2026.07.09 | ₩20,260 | ₩20,260 | ₩19,576 | ₩19,616 | -3.18% | 1.2만 |
|---|
| 2026.07.08 | ₩20,180 | ₩20,180 | ₩20,032 | ₩20,046 | -0.66% | 2.4천 |
|---|
| 2026.07.07 | ₩18,905 | ₩19,495 | ₩18,892 | ₩19,415 | +2.70% | 4.3천 |
|---|
| 2026.07.06 | ₩19,656 | ₩19,831 | ₩19,147 | ₩19,267 | -1.98% | 1만 |
|---|
| 2026.07.02 | ₩18,945 | ₩19,616 | ₩18,945 | ₩19,469 | +2.76% | 9.5천 |
|---|
| 2026.07.01 | ₩19,589 | ₩19,589 | ₩18,851 | ₩19,133 | -2.33% | 4.7천 |
|---|
| 2026.06.30 | ₩19,522 | ₩19,616 | ₩19,375 | ₩19,455 | -0.34% | 5.6천 |
|---|
| 2026.06.29 | ₩20,260 | ₩20,260 | ₩19,388 | ₩19,455 | -3.97% | 1.7만 |
|---|
| 2026.06.26 | ₩20,918 | ₩21,038 | ₩20,032 | ₩20,301 | -2.95% | 1.5만 |
|---|
| 2026.06.25 | ₩20,448 | ₩20,931 | ₩20,233 | ₩20,931 | +2.36% | 5.4천 |
|---|
| 2026.06.24 | ₩20,126 | ₩20,207 | ₩19,549 | ₩20,207 | +0.40% | 5만 |
|---|
| 2026.06.23 | ₩20,945 | ₩20,945 | ₩20,596 | ₩20,757 | -0.90% | 1.4만 |
|---|
| 2026.06.22 | ₩19,764 | ₩20,381 | ₩19,764 | ₩20,274 | +2.58% | 8.9천 |
|---|
| 2026.06.18 | ₩20,193 | ₩20,193 | ₩19,576 | ₩19,697 | -2.46% | 1.1만 |
|---|
| 2026.06.17 | ₩19,536 | ₩20,394 | ₩19,509 | ₩20,274 | +3.78% | 1.5만 |
|---|
| 2026.06.16 | ₩19,160 | ₩19,267 | ₩19,053 | ₩19,267 | +0.56% | 7.1천 |
|---|
| 2026.06.15 | ₩19,187 | ₩19,267 | ₩18,945 | ₩19,267 | +0.42% | 3.3만 |
|---|
| 2026.06.12 | ₩19,911 | ₩20,488 | ₩19,777 | ₩19,952 | +0.20% | 1.8만 |
|---|
| 2026.06.11 | ₩20,971 | ₩21,025 | ₩19,979 | ₩19,992 | -4.67% | 3.2만 |
|---|
| 2026.06.10 | ₩20,207 | ₩21,079 | ₩20,207 | ₩21,052 | +4.18% | 2.2만 |
|---|
| 2026.06.09 | ₩20,005 | ₩20,690 | ₩19,670 | ₩20,220 | +1.07% | 5.8만 |
|---|
| 2026.06.08 | ₩20,368 | ₩20,408 | ₩20,180 | ₩20,368 | 0.00% | 7.9천 |
|---|
| 2026.06.05 | ₩19,724 | ₩20,676 | ₩19,724 | ₩20,529 | +4.08% | 2.7만 |
|---|
| 2026.06.04 | ₩19,603 | ₩19,804 | ₩19,442 | ₩19,737 | +0.68% | 1.3만 |
|---|
| 2026.06.03 | ₩19,737 | ₩20,086 | ₩19,670 | ₩19,952 | +1.09% | 2.1만 |
|---|
| 2026.06.02 | ₩19,724 | ₩19,952 | ₩19,361 | ₩19,616 | -0.54% | 6.6천 |
|---|
| 2026.06.01 | ₩18,851 | ₩19,415 | ₩18,851 | ₩19,388 | +2.85% | 1.4만 |
|---|
| 2026.05.29 | ₩18,261 | ₩18,570 | ₩18,261 | ₩18,570 | +1.69% | 6.3천 |
|---|
| 2026.05.28 | ₩18,610 | ₩18,610 | ₩18,154 | ₩18,181 | -2.31% | 7.1천 |
|---|
| 2026.05.27 | ₩18,436 | ₩18,476 | ₩18,248 | ₩18,342 | -0.51% | 1.6만 |
|---|
| 2026.05.26 | ₩18,865 | ₩19,254 | ₩18,717 | ₩19,012 | +0.78% | 6.2천 |
|---|
| 2026.05.22 | ₩19,080 | ₩19,160 | ₩18,932 | ₩19,053 | -0.14% | 1.6만 |
|---|
| 2026.05.21 | ₩19,764 | ₩19,885 | ₩19,080 | ₩19,241 | -2.65% | 2.7만 |
|---|
| 2026.05.20 | ₩20,341 | ₩20,462 | ₩19,482 | ₩19,495 | -4.16% | 2.1만 |
|---|
| 2026.05.19 | ₩20,703 | ₩20,797 | ₩20,462 | ₩20,569 | -0.65% | 2.2만 |
|---|
| 2026.05.18 | ₩20,193 | ₩20,301 | ₩19,643 | ₩20,086 | -0.53% | 2만 |
|---|
| 2026.05.15 | ₩19,898 | ₩20,059 | ₩19,791 | ₩20,019 | +0.61% | 3.5만 |
|---|
| 2026.05.14 | ₩19,321 | ₩19,321 | ₩19,120 | ₩19,294 | -0.14% | 4.7천 |
|---|
| 2026.05.13 | ₩19,563 | ₩19,630 | ₩19,066 | ₩19,281 | -1.44% | 6.9천 |
|---|
| 2026.05.12 | ₩19,267 | ₩19,589 | ₩19,080 | ₩19,361 | +0.49% | 1.6만 |
|---|
| 2026.05.11 | ₩19,093 | ₩19,241 | ₩18,945 | ₩19,066 | -0.14% | 5.7천 |
|---|
| 2026.05.08 | ₩18,731 | ₩18,851 | ₩18,516 | ₩18,731 | 0.00% | 5.5천 |
|---|
| 2026.05.07 | ₩18,623 | ₩19,039 | ₩18,543 | ₩18,892 | +1.44% | 2만 |
|---|
| 2026.05.06 | ₩19,093 | ₩19,200 | ₩18,731 | ₩18,825 | -1.41% | 2.3만 |
|---|
| 2026.05.05 | ₩19,039 | ₩19,428 | ₩19,039 | ₩19,428 | +2.04% | 5.6천 |
|---|
| 2026.05.04 | ₩19,254 | ₩19,791 | ₩19,080 | ₩19,589 | +1.74% | 1.5만 |
|---|
| 2026.05.01 | ₩19,348 | ₩19,442 | ₩18,892 | ₩19,281 | -0.35% | 1.3만 |
|---|
| 2026.04.30 | ₩19,428 | ₩19,911 | ₩19,214 | ₩19,321 | -0.55% | 1.2만 |
|---|
| 2026.04.29 | ₩20,059 | ₩20,072 | ₩19,791 | ₩19,858 | -1.00% | 8.4천 |
|---|
| 2026.04.28 | ₩19,630 | ₩19,804 | ₩19,630 | ₩19,804 | +0.89% | 6.7만 |
|---|
| 2026.04.27 | ₩19,402 | ₩19,670 | ₩19,348 | ₩19,482 | +0.41% | 1.2만 |
|---|
| 2026.04.24 | ₩19,536 | ₩19,536 | ₩19,187 | ₩19,241 | -1.51% | 8.5천 |
|---|
| 2026.04.23 | ₩19,214 | ₩19,791 | ₩19,214 | ₩19,536 | +1.68% | 1.6만 |
|---|
| 2026.04.22 | ₩19,026 | ₩19,214 | ₩18,878 | ₩19,093 | +0.35% | 1.3만 |
|---|
| 2026.04.21 | ₩18,717 | ₩19,147 | ₩18,529 | ₩19,133 | +2.22% | 2.1만 |
|---|
| 2026.04.20 | ₩18,704 | ₩19,133 | ₩18,704 | ₩18,851 | +0.79% | 1.5만 |
|---|
| 2026.04.17 | ₩18,999 | ₩18,999 | ₩18,248 | ₩18,650 | -1.84% | 1.6만 |
|---|
| 2026.04.16 | ₩19,455 | ₩19,656 | ₩19,375 | ₩19,563 | +0.55% | 6.1천 |
|---|
| 2026.04.15 | ₩19,818 | ₩20,019 | ₩19,308 | ₩19,375 | -2.23% | 1.5만 |
|---|
| 2026.04.14 | ₩20,515 | ₩20,515 | ₩19,858 | ₩19,965 | -2.68% | 4만 |
|---|
| 2026.04.13 | ₩21,656 | ₩21,656 | ₩20,877 | ₩20,877 | -3.59% | 1.7만 |
|---|
| 2026.04.10 | ₩21,441 | ₩21,937 | ₩21,079 | ₩21,267 | -0.81% | 1.7만 |
|---|
| 2026.04.09 | ₩22,246 | ₩22,246 | ₩21,253 | ₩21,334 | -4.10% | 2.1만 |
|---|
| 2026.04.08 | ₩21,387 | ₩22,273 | ₩20,971 | ₩22,058 | +3.14% | 5.1만 |
|---|
| 2026.04.07 | ₩23,373 | ₩23,910 | ₩23,373 | ₩23,400 | +0.11% | 3.1만 |
|---|
| 2026.04.06 | ₩23,172 | ₩23,226 | ₩22,810 | ₩22,877 | -1.27% | 2.6만 |
|---|
| 2026.04.02 | ₩23,574 | ₩23,709 | ₩22,729 | ₩23,212 | -1.54% | 3.4만 |
|---|
| 2026.04.01 | ₩22,662 | ₩22,756 | ₩22,219 | ₩22,541 | -0.53% | 2.8만 |
|---|
| 2026.03.31 | ₩23,883 | ₩23,883 | ₩22,675 | ₩22,917 | -4.04% | 6.6만 |
|---|
| 2026.03.30 | ₩23,896 | ₩24,554 | ₩23,709 | ₩24,420 | +2.19% | 6.5만 |
|---|
| 2026.03.27 | ₩23,480 | ₩24,473 | ₩23,413 | ₩24,326 | +3.60% | 4.5만 |
|---|
| 2026.03.26 | ₩22,756 | ₩23,051 | ₩22,273 | ₩23,051 | +1.30% | 2만 |
|---|
| 2026.03.25 | ₩21,937 | ₩22,447 | ₩21,763 | ₩22,286 | +1.59% | 3.8만 |
|---|
| 2026.03.24 | ₩22,823 | ₩22,957 | ₩22,501 | ₩22,769 | -0.24% | 8.6만 |
|---|
| 2026.03.23 | ₩22,501 | ₩22,756 | ₩21,978 | ₩22,581 | +0.36% | 4.7만 |
|---|
| 2026.03.20 | ₩23,158 | ₩23,937 | ₩23,065 | ₩23,709 | +2.38% | 6만 |
|---|
| 2026.03.19 | ₩23,078 | ₩23,185 | ₩22,662 | ₩22,850 | -0.99% | 7만 |
|---|
| 2026.03.18 | ₩21,911 | ₩22,568 | ₩21,642 | ₩22,501 | +2.69% | 6만 |
|---|
| 2026.03.17 | ₩21,428 | ₩21,575 | ₩21,361 | ₩21,522 | +0.44% | 9.6천 |
|---|
| 2026.03.16 | ₩22,206 | ₩22,206 | ₩21,629 | ₩21,884 | -1.45% | 1.8만 |
|---|
| 2026.03.13 | ₩21,924 | ₩22,461 | ₩21,870 | ₩22,420 | +2.26% | 3.1만 |
|---|
| 2026.03.12 | ₩21,361 | ₩22,192 | ₩21,361 | ₩22,179 | +3.83% | 5만 |
|---|
| 2026.03.11 | ₩21,146 | ₩21,347 | ₩20,757 | ₩21,199 | +0.25% | 3.3만 |
|---|
| 2026.03.10 | ₩20,971 | ₩21,159 | ₩20,609 | ₩21,092 | +0.58% | 1.5만 |
|---|
| 2026.03.09 | ₩21,642 | ₩22,286 | ₩20,931 | ₩20,971 | -3.10% | 11만 |
|---|
| 2026.03.06 | ₩21,106 | ₩21,240 | ₩20,851 | ₩21,038 | -0.32% | 4.2만 |
|---|
| 2026.03.05 | ₩20,394 | ₩20,609 | ₩20,140 | ₩20,301 | -0.46% | 1.3만 |
|---|
| 2026.03.04 | ₩21,012 | ₩21,012 | ₩20,247 | ₩20,354 | -3.13% | 2.4만 |
|---|
| 2026.03.03 | ₩21,589 | ₩21,924 | ₩20,985 | ₩21,092 | -2.30% | 1.8만 |
|---|
| 2026.03.02 | ₩21,092 | ₩21,092 | ₩20,623 | ₩20,663 | -2.04% | 1만 |
|---|
| 2026.02.27 | ₩20,582 | ₩20,582 | ₩20,207 | ₩20,207 | -1.83% | 5.6천 |
|---|
| 2026.02.26 | ₩19,965 | ₩20,394 | ₩19,925 | ₩20,113 | +0.74% | 1.3만 |
|---|
| 2026.02.25 | ₩20,032 | ₩20,287 | ₩20,032 | ₩20,086 | +0.27% | 1.5만 |
|---|
| 2026.02.24 | ₩20,555 | ₩20,636 | ₩19,911 | ₩20,193 | -1.76% | 1.2만 |
|---|
| 2026.02.23 | ₩20,260 | ₩21,186 | ₩20,260 | ₩20,877 | +3.05% | 4.5만 |
|---|
| 2026.02.20 | ₩20,676 | ₩20,676 | ₩19,965 | ₩20,005 | -3.24% | 6.1만 |
|---|
| 2026.02.19 | ₩20,435 | ₩20,596 | ₩20,301 | ₩20,381 | -0.26% | 8.9천 |
|---|
| 2026.02.18 | ₩20,569 | ₩20,569 | ₩19,871 | ₩20,099 | -2.28% | 1.3만 |
|---|
| 2026.02.17 | ₩20,649 | ₩20,971 | ₩20,448 | ₩20,475 | -0.84% | 4.5만 |
|---|
| 2026.02.13 | ₩20,582 | ₩20,582 | ₩20,126 | ₩20,448 | -0.65% | 8.6천 |
|---|
| 2026.02.12 | ₩19,643 | ₩20,475 | ₩19,643 | ₩20,421 | +3.96% | 4.6만 |
|---|
| 2026.02.11 | ₩19,495 | ₩19,871 | ₩19,495 | ₩19,818 | +1.65% | 2.6천 |
|---|
| 2026.02.10 | ₩19,938 | ₩19,938 | ₩19,375 | ₩19,670 | -1.35% | 1.2만 |
|---|
| 2026.02.09 | ₩20,126 | ₩20,287 | ₩19,791 | ₩19,925 | -1.00% | 1.9만 |
|---|
| 2026.02.06 | ₩21,991 | ₩21,991 | ₩19,750 | ₩19,764 | -10.13% | 12.6만 |
|---|
| 2026.02.05 | ₩19,643 | ₩20,046 | ₩19,536 | ₩19,885 | +1.23% | 1.2만 |
|---|
| 2026.02.04 | ₩18,798 | ₩19,267 | ₩18,744 | ₩19,053 | +1.36% | 1.4만 |
|---|
| 2026.02.03 | ₩18,301 | ₩19,053 | ₩18,301 | ₩18,811 | +2.79% | 7.9천 |
|---|
| 2026.02.02 | ₩19,012 | ₩19,012 | ₩18,355 | ₩18,476 | -2.82% | 5.3천 |
|---|
| 2026.01.30 | ₩18,731 | ₩18,744 | ₩18,489 | ₩18,704 | -0.14% | 3.1천 |
|---|
| 2026.01.29 | ₩18,355 | ₩18,945 | ₩18,355 | ₩18,717 | +1.97% | 4.1천 |
|---|
| 2026.01.28 | ₩18,181 | ₩18,489 | ₩17,993 | ₩18,489 | +1.70% | 1.2천 |
|---|
| 2026.01.27 | ₩18,543 | ₩18,543 | ₩18,207 | ₩18,248 | -1.59% | 3천 |
|---|
| 2026.01.26 | ₩18,046 | ₩18,328 | ₩18,046 | ₩18,328 | +1.56% | 2.3천 |
|---|
| 2026.01.23 | ₩18,248 | ₩18,650 | ₩18,127 | ₩18,127 | -0.66% | 5.7천 |
|---|
| 2026.01.22 | ₩18,261 | ₩18,462 | ₩18,113 | ₩18,248 | -0.07% | 3천 |
|---|
| 2026.01.21 | ₩19,334 | ₩19,334 | ₩18,503 | ₩18,610 | -3.75% | 1.2만 |
|---|
| 2026.01.20 | ₩19,093 | ₩19,402 | ₩18,932 | ₩19,348 | +1.34% | 2.2만 |
|---|
| 2026.01.16 | ₩18,301 | ₩18,503 | ₩18,301 | ₩18,382 | +0.44% | 4천 |
|---|
| 2026.01.15 | ₩18,288 | ₩18,288 | ₩18,127 | ₩18,261 | -0.15% | 2.7천 |
|---|
| 2026.01.14 | ₩18,113 | ₩18,556 | ₩18,060 | ₩18,382 | +1.48% | 9.9천 |
|---|
| 2026.01.13 | ₩17,765 | ₩17,912 | ₩17,765 | ₩17,805 | +0.23% | 2.9천 |
|---|
| 2026.01.12 | ₩17,872 | ₩18,046 | ₩17,604 | ₩17,738 | -0.75% | 4.6천 |
|---|
| 2026.01.09 | ₩18,221 | ₩18,221 | ₩17,738 | ₩17,738 | -2.65% | 3.6천 |
|---|
| 2026.01.08 | ₩18,972 | ₩18,972 | ₩18,127 | ₩18,194 | -4.10% | 1.6천 |
|---|
| 2026.01.07 | ₩18,610 | ₩18,784 | ₩18,422 | ₩18,784 | +0.94% | 3.3천 |
|---|
| 2026.01.06 | ₩19,200 | ₩19,200 | ₩18,731 | ₩18,731 | -2.45% | 3.3천 |
|---|
| 2026.01.05 | ₩19,361 | ₩19,361 | ₩18,744 | ₩18,972 | -2.01% | 1.6만 |
|---|
| 2026.01.02 | ₩18,986 | ₩19,643 | ₩18,825 | ₩19,630 | +3.39% | 1.7만 |
|---|
| 2025.12.31 | ₩19,053 | ₩19,241 | ₩19,053 | ₩19,241 | +0.99% | 9.7천 |
|---|
| 2025.12.30 | ₩18,865 | ₩18,932 | ₩18,838 | ₩18,932 | +0.36% | 4.7천 |
|---|
| 2025.12.29 | ₩18,489 | ₩18,811 | ₩18,489 | ₩18,811 | +1.74% | 1.2만 |
|---|
| 2025.12.26 | ₩18,221 | ₩18,476 | ₩18,207 | ₩18,422 | +1.10% | 2.4천 |
|---|
| 2025.12.24 | ₩18,422 | ₩18,422 | ₩18,221 | ₩18,221 | -1.09% | 6.8천 |
|---|
| 2025.12.23 | ₩18,529 | ₩18,650 | ₩18,529 | ₩18,570 | +0.22% | 4.2천 |
|---|
| 2025.12.22 | ₩18,489 | ₩18,556 | ₩18,382 | ₩18,529 | +0.22% | 1.5만 |
|---|
| 2025.12.19 | ₩18,583 | ₩18,704 | ₩18,583 | ₩18,704 | +0.65% | 1.6만 |
|---|
| 2025.12.18 | ₩18,543 | ₩18,623 | ₩18,167 | ₩18,570 | +0.14% | 2.6만 |
|---|
| 2025.12.17 | ₩18,664 | ₩19,120 | ₩18,503 | ₩19,120 | +2.44% | 4.2천 |
|---|
| 2025.12.16 | ₩18,650 | ₩18,959 | ₩18,623 | ₩18,690 | +0.22% | 8.5천 |
|---|
| 2025.12.15 | ₩18,731 | ₩18,825 | ₩18,623 | ₩18,744 | +0.07% | 6.2천 |
|---|
| 2025.12.12 | ₩18,945 | ₩19,348 | ₩18,945 | ₩19,039 | +0.50% | 7.9천 |
|---|
| 2025.12.11 | ₩19,495 | ₩19,495 | ₩19,200 | ₩19,254 | -1.24% | 1.6만 |
|---|
| 2025.12.10 | ₩19,764 | ₩19,818 | ₩19,200 | ₩19,361 | -2.04% | 1.1만 |
|---|
| 2025.12.09 | ₩20,019 | ₩20,032 | ₩19,831 | ₩19,952 | -0.34% | 1.4만 |
|---|
| 2025.12.08 | ₩19,871 | ₩19,979 | ₩19,871 | ₩19,979 | +0.54% | 3.6천 |
|---|
| 2025.12.05 | ₩19,442 | ₩19,442 | ₩19,308 | ₩19,375 | -0.35% | 2.9천 |
|---|
| 2025.12.04 | ₩19,522 | ₩19,683 | ₩19,402 | ₩19,589 | +0.34% | 3.4천 |
|---|
| 2025.12.03 | ₩19,589 | ₩19,589 | ₩19,348 | ₩19,442 | -0.75% | 1.4만 |
|---|
| 2025.12.02 | ₩19,656 | ₩19,979 | ₩19,656 | ₩19,831 | +0.89% | 5.1천 |
|---|
| 2025.12.01 | ₩20,166 | ₩20,166 | ₩19,616 | ₩19,871 | -1.46% | 2.2만 |
|---|
| 2025.11.28 | ₩19,911 | ₩19,938 | ₩19,804 | ₩19,831 | -0.40% | 6.5천 |
|---|
| 2025.11.26 | ₩20,274 | ₩20,354 | ₩19,992 | ₩20,099 | -0.86% | 5.5천 |
|---|
| 2025.11.25 | ₩21,132 | ₩21,293 | ₩20,314 | ₩20,341 | -3.75% | 2.1만 |
|---|
| 2025.11.24 | ₩21,575 | ₩21,575 | ₩20,985 | ₩21,213 | -1.68% | 1.2만 |
|---|
| 2025.11.21 | ₩22,541 | ₩22,541 | ₩21,481 | ₩21,763 | -3.45% | 4.6만 |
|---|
| 2025.11.20 | ₩21,414 | ₩22,675 | ₩21,106 | ₩22,675 | +5.89% | 2.5만 |
|---|
| 2025.11.19 | ₩21,870 | ₩22,259 | ₩21,790 | ₩22,031 | +0.74% | 6.5천 |
|---|
| 2025.11.18 | ₩21,548 | ₩22,166 | ₩21,361 | ₩21,978 | +1.99% | 2.2만 |
|---|
| 2025.11.17 | ₩20,971 | ₩21,441 | ₩20,623 | ₩21,240 | +1.28% | 1.4만 |
|---|
| 2025.11.14 | ₩20,998 | ₩21,226 | ₩20,502 | ₩20,837 | -0.77% | 1.8만 |
|---|
| 2025.11.13 | ₩19,885 | ₩20,636 | ₩19,885 | ₩20,636 | +3.78% | 6.9천 |
|---|
| 2025.11.12 | ₩19,187 | ₩19,656 | ₩19,187 | ₩19,656 | +2.45% | 8.1천 |
|---|
| 2025.11.11 | ₩19,415 | ₩19,576 | ₩19,361 | ₩19,361 | -0.28% | 4.6천 |
|---|
| 2025.11.10 | ₩19,495 | ₩19,724 | ₩19,402 | ₩19,469 | -0.14% | 2.6만 |
|---|
| 2025.11.07 | ₩20,260 | ₩20,462 | ₩19,885 | ₩19,992 | -1.32% | 3.6만 |
|---|
| 2025.11.06 | ₩19,361 | ₩20,207 | ₩19,361 | ₩20,019 | +3.40% | 5.1만 |
|---|
| 2025.11.05 | ₩19,576 | ₩19,710 | ₩19,093 | ₩19,147 | -2.19% | 1.5만 |
|---|
| 2025.11.04 | ₩19,348 | ₩19,616 | ₩19,267 | ₩19,616 | +1.39% | 9.2만 |
|---|
| 2025.11.03 | ₩19,080 | ₩19,080 | ₩18,878 | ₩18,999 | -0.42% | 1.9만 |
|---|
| 2025.10.31 | ₩19,375 | ₩19,536 | ₩19,106 | ₩19,321 | -0.28% | 1.3만 |
|---|
| 2025.10.30 | ₩19,898 | ₩20,408 | ₩19,858 | ₩20,408 | +2.56% | 3만 |
|---|
| 2025.10.29 | ₩19,294 | ₩19,603 | ₩19,214 | ₩19,522 | +1.18% | 6.9천 |
|---|
| 2025.10.28 | ₩19,200 | ₩19,200 | ₩18,972 | ₩19,173 | -0.14% | 1.2만 |
|---|
| 2025.10.27 | ₩19,308 | ₩19,402 | ₩19,066 | ₩19,133 | -0.90% | 9.7천 |
|---|
| 2025.10.24 | ₩19,348 | ₩19,710 | ₩19,348 | ₩19,710 | +1.87% | 4.3천 |
|---|
| 2025.10.23 | ₩20,180 | ₩20,220 | ₩19,616 | ₩19,616 | -2.79% | 5.1천 |
|---|
| 2025.10.22 | ₩19,563 | ₩19,925 | ₩19,563 | ₩19,777 | +1.10% | 1.4만 |
|---|
| 2025.10.21 | ₩19,764 | ₩19,777 | ₩19,321 | ₩19,415 | -1.77% | 1.3만 |
|---|
| 2025.10.20 | ₩20,019 | ₩20,113 | ₩19,911 | ₩19,925 | -0.47% | 2만 |
|---|
| 2025.10.17 | ₩20,730 | ₩20,730 | ₩20,207 | ₩20,260 | -2.27% | 1.7만 |
|---|
| 2025.10.16 | ₩20,247 | ₩20,904 | ₩20,113 | ₩20,596 | +1.72% | 1.2만 |
|---|
| 2025.10.15 | ₩20,019 | ₩20,515 | ₩19,858 | ₩20,274 | +1.27% | 1.5만 |
|---|
| 2025.10.14 | ₩20,770 | ₩20,998 | ₩20,032 | ₩20,274 | -2.39% | 1.9만 |
|---|
| 2025.10.13 | ₩21,025 | ₩21,025 | ₩20,274 | ₩20,327 | -3.32% | 1.6만 |
|---|
| 2025.10.10 | ₩20,247 | ₩21,267 | ₩20,032 | ₩21,267 | +5.04% | 2.9만 |
|---|