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 | ₩20,883 | ₩20,883 | ₩20,441 | ₩20,736 | -0.71% | 9.1천 |
| 2026.10.08 | ₩21,553 | ₩21,553 | ₩21,151 | ₩21,151 | -1.87% | 4.9천 |
| 2026.10.07 | ₩21,299 | ₩21,580 | ₩21,218 | ₩21,272 | -0.13% | 1.6만 |
| 2026.10.06 | ₩21,473 | ₩21,473 | ₩21,124 | ₩21,138 | -1.56% | 2.7만 |
| 2026.10.05 | ₩21,795 | ₩22,009 | ₩21,486 | ₩21,661 | -0.62% | 1.1만 |
| 2026.10.02 | ₩21,741 | ₩21,902 | ₩21,567 | ₩21,768 | +0.12% | 1.4만 |
| 2026.10.01 | ₩22,425 | ₩22,505 | ₩22,143 | ₩22,264 | -0.72% | 1.3만 |
| 2026.09.30 | ₩22,170 | ₩22,304 | ₩22,049 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,224 |
| +0.24% |
| 1.1만 |
| 2026.09.29 | ₩22,076 | ₩22,291 | ₩21,996 | ₩22,130 | +0.24% | 7천 |
|---|
| 2026.09.28 | ₩21,942 | ₩22,183 | ₩21,902 | ₩22,170 | +1.04% | 1.3만 |
|---|
| 2026.09.25 | ₩21,392 | ₩21,862 | ₩21,124 | ₩21,567 | +0.81% | 2.5만 |
|---|
| 2026.09.24 | ₩21,728 | ₩21,862 | ₩21,486 | ₩21,620 | -0.49% | 1.6만 |
|---|
| 2026.09.23 | ₩21,205 | ₩21,567 | ₩21,205 | ₩21,513 | +1.45% | 1.6만 |
|---|
| 2026.09.22 | ₩20,776 | ₩21,071 | ₩20,642 | ₩21,031 | +1.23% | 22.8만 |
|---|
| 2026.09.21 | ₩21,205 | ₩21,446 | ₩20,776 | ₩21,057 | -0.70% | 2.2만 |
|---|
| 2026.09.18 | ₩21,553 | ₩21,661 | ₩21,500 | ₩21,567 | +0.06% | 8.6천 |
|---|
| 2026.09.17 | ₩21,111 | ₩21,594 | ₩21,111 | ₩21,527 | +1.97% | 2.9만 |
|---|
| 2026.09.16 | ₩21,674 | ₩22,076 | ₩21,406 | ₩21,929 | +1.18% | 4만 |
|---|
| 2026.09.15 | ₩21,245 | ₩21,754 | ₩20,776 | ₩21,661 | +1.96% | 4.4만 |
|---|
| 2026.09.14 | ₩21,245 | ₩21,245 | ₩20,776 | ₩20,910 | -1.58% | 1.1만 |
|---|
| 2026.09.11 | ₩20,789 | ₩21,031 | ₩20,789 | ₩20,856 | +0.32% | 1.6만 |
|---|
| 2026.09.10 | ₩21,299 | ₩21,312 | ₩21,044 | ₩21,258 | -0.19% | 1.5만 |
|---|
| 2026.09.09 | ₩20,803 | ₩21,111 | ₩20,803 | ₩21,017 | +1.03% | 1.6만 |
|---|
| 2026.09.08 | ₩20,334 | ₩20,521 | ₩20,293 | ₩20,481 | +0.73% | 1.4만 |
|---|
| 2026.09.04 | ₩20,106 | ₩20,267 | ₩20,025 | ₩20,133 | +0.13% | 7.7천 |
|---|
| 2026.09.03 | ₩19,811 | ₩19,811 | ₩19,382 | ₩19,583 | -1.15% | 2.2만 |
|---|
| 2026.09.02 | ₩20,012 | ₩20,267 | ₩20,012 | ₩20,159 | +0.74% | 5.7천 |
|---|
| 2026.09.01 | ₩19,945 | ₩20,387 | ₩19,945 | ₩20,280 | +1.68% | 1.3만 |
|---|
| 2026.08.31 | ₩19,476 | ₩19,623 | ₩19,476 | ₩19,556 | +0.41% | 2.1만 |
|---|
| 2026.08.28 | ₩19,623 | ₩19,623 | ₩19,248 | ₩19,342 | -1.43% | 7.8천 |
|---|
| 2026.08.27 | ₩19,650 | ₩19,797 | ₩19,623 | ₩19,797 | +0.75% | 4.4천 |
|---|
| 2026.08.26 | ₩19,181 | ₩19,409 | ₩19,181 | ₩19,355 | +0.91% | 1.7천 |
|---|
| 2026.08.25 | ₩19,100 | ₩19,100 | ₩19,100 | ₩19,100 | 0.00% | 300 |
|---|
| 2026.08.24 | ₩19,087 | ₩19,087 | ₩18,819 | ₩18,966 | -0.63% | 3.8천 |
|---|
| 2026.08.21 | ₩19,409 | ₩19,409 | ₩18,966 | ₩19,087 | -1.66% | 2.4천 |
|---|
| 2026.08.20 | ₩19,436 | ₩19,583 | ₩19,436 | ₩19,503 | +0.34% | 6.4천 |
|---|
| 2026.08.19 | ₩19,328 | ₩19,328 | ₩18,752 | ₩18,926 | -2.08% | 4.9천 |
|---|
| 2026.08.18 | ₩19,529 | ₩19,610 | ₩19,261 | ₩19,610 | +0.41% | 1.6만 |
|---|
| 2026.08.17 | ₩19,181 | ₩19,583 | ₩19,167 | ₩19,529 | +1.82% | 3.3천 |
|---|
| 2026.08.14 | ₩18,886 | ₩19,033 | ₩18,886 | ₩19,033 | +0.78% | 3.8천 |
|---|
| 2026.08.13 | ₩18,926 | ₩19,074 | ₩18,913 | ₩18,953 | +0.14% | 2.9천 |
|---|
| 2026.08.12 | ₩18,511 | ₩19,181 | ₩18,511 | ₩19,114 | +3.26% | 5.6천 |
|---|
| 2026.08.11 | ₩18,564 | ₩18,698 | ₩18,564 | ₩18,698 | +0.72% | 1.6천 |
|---|
| 2026.08.10 | ₩18,765 | ₩18,765 | ₩18,551 | ₩18,551 | -1.14% | 7.5천 |
|---|
| 2026.08.07 | ₩19,007 | ₩19,007 | ₩18,363 | ₩18,457 | -2.89% | 7.7천 |
|---|
| 2026.08.06 | ₩18,913 | ₩19,127 | ₩18,899 | ₩19,033 | +0.64% | 4.4천 |
|---|
| 2026.08.05 | ₩18,658 | ₩18,966 | ₩18,645 | ₩18,819 | +0.86% | 3만 |
|---|
| 2026.08.04 | ₩19,127 | ₩19,234 | ₩18,940 | ₩18,966 | -0.84% | 1.6천 |
|---|
| 2026.08.03 | ₩18,993 | ₩19,100 | ₩18,645 | ₩18,980 | -0.07% | 2.9만 |
|---|
| 2026.07.31 | ₩19,824 | ₩20,065 | ₩19,637 | ₩19,757 | -0.34% | 6.5만 |
|---|
| 2026.07.30 | ₩21,191 | ₩21,339 | ₩20,923 | ₩21,071 | -0.57% | 6.3천 |
|---|
| 2026.07.29 | ₩21,044 | ₩21,433 | ₩20,226 | ₩21,379 | +1.59% | 5.5만 |
|---|
| 2026.07.28 | ₩21,218 | ₩21,459 | ₩21,031 | ₩21,044 | -0.82% | 9.6천 |
|---|
| 2026.07.27 | ₩21,902 | ₩21,902 | ₩21,245 | ₩21,701 | -0.92% | 1.6만 |
|---|
| 2026.07.24 | ₩22,545 | ₩22,559 | ₩22,156 | ₩22,264 | -1.25% | 1.4만 |
|---|
| 2026.07.23 | ₩21,996 | ₩22,679 | ₩21,929 | ₩22,465 | +2.13% | 3.6만 |
|---|
| 2026.07.22 | ₩20,387 | ₩20,615 | ₩20,307 | ₩20,575 | +0.92% | 8.2천 |
|---|
| 2026.07.21 | ₩20,293 | ₩20,293 | ₩20,200 | ₩20,280 | -0.07% | 2.1천 |
|---|
| 2026.07.20 | ₩20,065 | ₩20,494 | ₩20,065 | ₩20,401 | +1.67% | 1.4만 |
|---|
| 2026.07.17 | ₩19,704 | ₩20,106 | ₩19,623 | ₩20,065 | +1.84% | 9.6천 |
|---|
| 2026.07.16 | ₩19,462 | ₩19,529 | ₩19,382 | ₩19,462 | 0.00% | 9.3천 |
|---|
| 2026.07.15 | ₩19,543 | ₩19,610 | ₩19,315 | ₩19,570 | +0.14% | 1.1만 |
|---|
| 2026.07.14 | ₩20,012 | ₩20,052 | ₩19,556 | ₩19,878 | -0.67% | 6.7천 |
|---|
| 2026.07.13 | ₩19,503 | ₩19,985 | ₩19,503 | ₩19,918 | +2.13% | 3.9천 |
|---|
| 2026.07.10 | ₩19,368 | ₩19,462 | ₩19,221 | ₩19,422 | +0.28% | 6.2천 |
|---|
| 2026.07.09 | ₩20,240 | ₩20,240 | ₩19,556 | ₩19,596 | -3.18% | 1.2만 |
|---|
| 2026.07.08 | ₩20,159 | ₩20,159 | ₩20,012 | ₩20,025 | -0.66% | 2.4천 |
|---|
| 2026.07.07 | ₩18,886 | ₩19,476 | ₩18,873 | ₩19,395 | +2.70% | 4.3천 |
|---|
| 2026.07.06 | ₩19,637 | ₩19,811 | ₩19,127 | ₩19,248 | -1.98% | 1만 |
|---|
| 2026.07.02 | ₩18,926 | ₩19,596 | ₩18,926 | ₩19,449 | +2.76% | 9.5천 |
|---|
| 2026.07.01 | ₩19,570 | ₩19,570 | ₩18,832 | ₩19,114 | -2.33% | 4.7천 |
|---|
| 2026.06.30 | ₩19,503 | ₩19,596 | ₩19,355 | ₩19,436 | -0.34% | 5.6천 |
|---|
| 2026.06.29 | ₩20,240 | ₩20,240 | ₩19,368 | ₩19,436 | -3.97% | 1.7만 |
|---|
| 2026.06.26 | ₩20,897 | ₩21,017 | ₩20,012 | ₩20,280 | -2.95% | 1.5만 |
|---|
| 2026.06.25 | ₩20,427 | ₩20,910 | ₩20,213 | ₩20,910 | +2.36% | 5.4천 |
|---|
| 2026.06.24 | ₩20,106 | ₩20,186 | ₩19,529 | ₩20,186 | +0.40% | 5만 |
|---|
| 2026.06.23 | ₩20,923 | ₩20,923 | ₩20,575 | ₩20,736 | -0.90% | 1.4만 |
|---|
| 2026.06.22 | ₩19,744 | ₩20,360 | ₩19,744 | ₩20,253 | +2.58% | 8.9천 |
|---|
| 2026.06.18 | ₩20,173 | ₩20,173 | ₩19,556 | ₩19,677 | -2.46% | 1.1만 |
|---|
| 2026.06.17 | ₩19,516 | ₩20,374 | ₩19,489 | ₩20,253 | +3.78% | 1.5만 |
|---|
| 2026.06.16 | ₩19,141 | ₩19,248 | ₩19,033 | ₩19,248 | +0.56% | 7.1천 |
|---|
| 2026.06.15 | ₩19,167 | ₩19,248 | ₩18,926 | ₩19,248 | +0.42% | 3.3만 |
|---|
| 2026.06.12 | ₩19,891 | ₩20,468 | ₩19,757 | ₩19,931 | +0.20% | 1.8만 |
|---|
| 2026.06.11 | ₩20,950 | ₩21,004 | ₩19,958 | ₩19,972 | -4.67% | 3.2만 |
|---|
| 2026.06.10 | ₩20,186 | ₩21,057 | ₩20,186 | ₩21,031 | +4.18% | 2.2만 |
|---|
| 2026.06.09 | ₩19,985 | ₩20,669 | ₩19,650 | ₩20,200 | +1.07% | 5.8만 |
|---|
| 2026.06.08 | ₩20,347 | ₩20,387 | ₩20,159 | ₩20,347 | 0.00% | 7.9천 |
|---|
| 2026.06.05 | ₩19,704 | ₩20,655 | ₩19,704 | ₩20,508 | +4.08% | 2.7만 |
|---|
| 2026.06.04 | ₩19,583 | ₩19,784 | ₩19,422 | ₩19,717 | +0.68% | 1.3만 |
|---|
| 2026.06.03 | ₩19,717 | ₩20,065 | ₩19,650 | ₩19,931 | +1.09% | 2.1만 |
|---|
| 2026.06.02 | ₩19,704 | ₩19,931 | ₩19,342 | ₩19,596 | -0.54% | 6.6천 |
|---|
| 2026.06.01 | ₩18,832 | ₩19,395 | ₩18,832 | ₩19,368 | +2.85% | 1.4만 |
|---|
| 2026.05.29 | ₩18,243 | ₩18,551 | ₩18,243 | ₩18,551 | +1.69% | 6.3천 |
|---|
| 2026.05.28 | ₩18,591 | ₩18,591 | ₩18,135 | ₩18,162 | -2.31% | 7.1천 |
|---|
| 2026.05.27 | ₩18,417 | ₩18,457 | ₩18,229 | ₩18,323 | -0.51% | 1.6만 |
|---|
| 2026.05.26 | ₩18,846 | ₩19,234 | ₩18,698 | ₩18,993 | +0.78% | 6.2천 |
|---|
| 2026.05.22 | ₩19,060 | ₩19,141 | ₩18,913 | ₩19,033 | -0.14% | 1.6만 |
|---|
| 2026.05.21 | ₩19,744 | ₩19,864 | ₩19,060 | ₩19,221 | -2.65% | 2.7만 |
|---|
| 2026.05.20 | ₩20,320 | ₩20,441 | ₩19,462 | ₩19,476 | -4.16% | 2.1만 |
|---|
| 2026.05.19 | ₩20,682 | ₩20,776 | ₩20,441 | ₩20,548 | -0.65% | 2.2만 |
|---|
| 2026.05.18 | ₩20,173 | ₩20,280 | ₩19,623 | ₩20,065 | -0.53% | 2만 |
|---|
| 2026.05.15 | ₩19,878 | ₩20,039 | ₩19,771 | ₩19,998 | +0.61% | 3.5만 |
|---|
| 2026.05.14 | ₩19,301 | ₩19,301 | ₩19,100 | ₩19,275 | -0.14% | 4.7천 |
|---|
| 2026.05.13 | ₩19,543 | ₩19,610 | ₩19,047 | ₩19,261 | -1.44% | 6.9천 |
|---|
| 2026.05.12 | ₩19,248 | ₩19,570 | ₩19,060 | ₩19,342 | +0.49% | 1.6만 |
|---|
| 2026.05.11 | ₩19,074 | ₩19,221 | ₩18,926 | ₩19,047 | -0.14% | 5.7천 |
|---|
| 2026.05.08 | ₩18,712 | ₩18,832 | ₩18,497 | ₩18,712 | 0.00% | 5.5천 |
|---|
| 2026.05.07 | ₩18,604 | ₩19,020 | ₩18,524 | ₩18,873 | +1.44% | 2만 |
|---|
| 2026.05.06 | ₩19,074 | ₩19,181 | ₩18,712 | ₩18,806 | -1.41% | 2.3만 |
|---|
| 2026.05.05 | ₩19,020 | ₩19,409 | ₩19,020 | ₩19,409 | +2.04% | 5.6천 |
|---|
| 2026.05.04 | ₩19,234 | ₩19,771 | ₩19,060 | ₩19,570 | +1.74% | 1.5만 |
|---|
| 2026.05.01 | ₩19,328 | ₩19,422 | ₩18,873 | ₩19,261 | -0.35% | 1.3만 |
|---|
| 2026.04.30 | ₩19,409 | ₩19,891 | ₩19,194 | ₩19,301 | -0.55% | 1.2만 |
|---|
| 2026.04.29 | ₩20,039 | ₩20,052 | ₩19,771 | ₩19,838 | -1.00% | 8.4천 |
|---|
| 2026.04.28 | ₩19,610 | ₩19,784 | ₩19,610 | ₩19,784 | +0.89% | 6.7만 |
|---|
| 2026.04.27 | ₩19,382 | ₩19,650 | ₩19,328 | ₩19,462 | +0.41% | 1.2만 |
|---|
| 2026.04.24 | ₩19,516 | ₩19,516 | ₩19,167 | ₩19,221 | -1.51% | 8.5천 |
|---|
| 2026.04.23 | ₩19,194 | ₩19,771 | ₩19,194 | ₩19,516 | +1.68% | 1.6만 |
|---|
| 2026.04.22 | ₩19,007 | ₩19,194 | ₩18,859 | ₩19,074 | +0.35% | 1.3만 |
|---|
| 2026.04.21 | ₩18,698 | ₩19,127 | ₩18,511 | ₩19,114 | +2.22% | 2.1만 |
|---|
| 2026.04.20 | ₩18,685 | ₩19,114 | ₩18,685 | ₩18,832 | +0.79% | 1.5만 |
|---|
| 2026.04.17 | ₩18,980 | ₩18,980 | ₩18,229 | ₩18,631 | -1.84% | 1.6만 |
|---|
| 2026.04.16 | ₩19,436 | ₩19,637 | ₩19,355 | ₩19,543 | +0.55% | 6.1천 |
|---|
| 2026.04.15 | ₩19,797 | ₩19,998 | ₩19,288 | ₩19,355 | -2.23% | 1.5만 |
|---|
| 2026.04.14 | ₩20,494 | ₩20,494 | ₩19,838 | ₩19,945 | -2.68% | 4만 |
|---|
| 2026.04.13 | ₩21,634 | ₩21,634 | ₩20,856 | ₩20,856 | -3.59% | 1.7만 |
|---|
| 2026.04.10 | ₩21,419 | ₩21,915 | ₩21,057 | ₩21,245 | -0.81% | 1.7만 |
|---|
| 2026.04.09 | ₩22,224 | ₩22,224 | ₩21,232 | ₩21,312 | -4.10% | 2.1만 |
|---|
| 2026.04.08 | ₩21,366 | ₩22,250 | ₩20,950 | ₩22,036 | +3.14% | 5.1만 |
|---|
| 2026.04.07 | ₩23,349 | ₩23,886 | ₩23,349 | ₩23,376 | +0.11% | 3.1만 |
|---|
| 2026.04.06 | ₩23,148 | ₩23,202 | ₩22,786 | ₩22,853 | -1.27% | 2.6만 |
|---|
| 2026.04.02 | ₩23,550 | ₩23,685 | ₩22,706 | ₩23,189 | -1.54% | 3.4만 |
|---|
| 2026.04.01 | ₩22,639 | ₩22,733 | ₩22,197 | ₩22,518 | -0.53% | 2.8만 |
|---|
| 2026.03.31 | ₩23,859 | ₩23,859 | ₩22,652 | ₩22,894 | -4.04% | 6.6만 |
|---|
| 2026.03.30 | ₩23,872 | ₩24,529 | ₩23,685 | ₩24,395 | +2.19% | 6.5만 |
|---|
| 2026.03.27 | ₩23,457 | ₩24,449 | ₩23,390 | ₩24,301 | +3.60% | 4.5만 |
|---|
| 2026.03.26 | ₩22,733 | ₩23,028 | ₩22,250 | ₩23,028 | +1.30% | 2만 |
|---|
| 2026.03.25 | ₩21,915 | ₩22,425 | ₩21,741 | ₩22,264 | +1.59% | 3.8만 |
|---|
| 2026.03.24 | ₩22,800 | ₩22,934 | ₩22,478 | ₩22,746 | -0.24% | 8.6만 |
|---|
| 2026.03.23 | ₩22,478 | ₩22,733 | ₩21,955 | ₩22,559 | +0.36% | 4.7만 |
|---|
| 2026.03.20 | ₩23,135 | ₩23,912 | ₩23,041 | ₩23,685 | +2.38% | 6만 |
|---|
| 2026.03.19 | ₩23,055 | ₩23,162 | ₩22,639 | ₩22,827 | -0.99% | 7만 |
|---|
| 2026.03.18 | ₩21,888 | ₩22,545 | ₩21,620 | ₩22,478 | +2.69% | 6만 |
|---|
| 2026.03.17 | ₩21,406 | ₩21,553 | ₩21,339 | ₩21,500 | +0.44% | 9.6천 |
|---|
| 2026.03.16 | ₩22,183 | ₩22,183 | ₩21,607 | ₩21,862 | -1.45% | 1.8만 |
|---|
| 2026.03.13 | ₩21,902 | ₩22,438 | ₩21,848 | ₩22,398 | +2.26% | 3.1만 |
|---|
| 2026.03.12 | ₩21,339 | ₩22,170 | ₩21,339 | ₩22,156 | +3.83% | 5만 |
|---|
| 2026.03.11 | ₩21,124 | ₩21,325 | ₩20,736 | ₩21,178 | +0.25% | 3.3만 |
|---|
| 2026.03.10 | ₩20,950 | ₩21,138 | ₩20,588 | ₩21,071 | +0.58% | 1.5만 |
|---|
| 2026.03.09 | ₩21,620 | ₩22,264 | ₩20,910 | ₩20,950 | -3.10% | 11만 |
|---|
| 2026.03.06 | ₩21,084 | ₩21,218 | ₩20,830 | ₩21,017 | -0.32% | 4.2만 |
|---|
| 2026.03.05 | ₩20,374 | ₩20,588 | ₩20,119 | ₩20,280 | -0.46% | 1.3만 |
|---|
| 2026.03.04 | ₩20,990 | ₩20,990 | ₩20,226 | ₩20,334 | -3.13% | 2.4만 |
|---|
| 2026.03.03 | ₩21,567 | ₩21,902 | ₩20,964 | ₩21,071 | -2.30% | 1.8만 |
|---|
| 2026.03.02 | ₩21,071 | ₩21,071 | ₩20,602 | ₩20,642 | -2.04% | 1만 |
|---|
| 2026.02.27 | ₩20,561 | ₩20,561 | ₩20,186 | ₩20,186 | -1.83% | 5.6천 |
|---|
| 2026.02.26 | ₩19,945 | ₩20,374 | ₩19,905 | ₩20,092 | +0.74% | 1.3만 |
|---|
| 2026.02.25 | ₩20,012 | ₩20,267 | ₩20,012 | ₩20,065 | +0.27% | 1.5만 |
|---|
| 2026.02.24 | ₩20,535 | ₩20,615 | ₩19,891 | ₩20,173 | -1.76% | 1.2만 |
|---|
| 2026.02.23 | ₩20,240 | ₩21,165 | ₩20,240 | ₩20,856 | +3.05% | 4.5만 |
|---|
| 2026.02.20 | ₩20,655 | ₩20,655 | ₩19,945 | ₩19,985 | -3.24% | 6.1만 |
|---|
| 2026.02.19 | ₩20,414 | ₩20,575 | ₩20,280 | ₩20,360 | -0.26% | 8.9천 |
|---|
| 2026.02.18 | ₩20,548 | ₩20,548 | ₩19,851 | ₩20,079 | -2.28% | 1.3만 |
|---|
| 2026.02.17 | ₩20,628 | ₩20,950 | ₩20,427 | ₩20,454 | -0.84% | 4.5만 |
|---|
| 2026.02.13 | ₩20,561 | ₩20,561 | ₩20,106 | ₩20,427 | -0.65% | 8.6천 |
|---|
| 2026.02.12 | ₩19,623 | ₩20,454 | ₩19,623 | ₩20,401 | +3.96% | 4.6만 |
|---|
| 2026.02.11 | ₩19,476 | ₩19,851 | ₩19,476 | ₩19,797 | +1.65% | 2.6천 |
|---|
| 2026.02.10 | ₩19,918 | ₩19,918 | ₩19,355 | ₩19,650 | -1.35% | 1.2만 |
|---|
| 2026.02.09 | ₩20,106 | ₩20,267 | ₩19,771 | ₩19,905 | -1.00% | 1.9만 |
|---|
| 2026.02.06 | ₩21,969 | ₩21,969 | ₩19,730 | ₩19,744 | -10.13% | 12.6만 |
|---|
| 2026.02.05 | ₩19,623 | ₩20,025 | ₩19,516 | ₩19,864 | +1.23% | 1.2만 |
|---|
| 2026.02.04 | ₩18,779 | ₩19,248 | ₩18,725 | ₩19,033 | +1.36% | 1.4만 |
|---|
| 2026.02.03 | ₩18,283 | ₩19,033 | ₩18,283 | ₩18,792 | +2.79% | 7.9천 |
|---|
| 2026.02.02 | ₩18,993 | ₩18,993 | ₩18,336 | ₩18,457 | -2.82% | 5.3천 |
|---|
| 2026.01.30 | ₩18,712 | ₩18,725 | ₩18,470 | ₩18,685 | -0.14% | 3.1천 |
|---|
| 2026.01.29 | ₩18,336 | ₩18,926 | ₩18,336 | ₩18,698 | +1.97% | 4.1천 |
|---|
| 2026.01.28 | ₩18,162 | ₩18,470 | ₩17,974 | ₩18,470 | +1.70% | 1.2천 |
|---|
| 2026.01.27 | ₩18,524 | ₩18,524 | ₩18,189 | ₩18,229 | -1.59% | 3천 |
|---|
| 2026.01.26 | ₩18,028 | ₩18,310 | ₩18,028 | ₩18,310 | +1.56% | 2.3천 |
|---|
| 2026.01.23 | ₩18,229 | ₩18,631 | ₩18,109 | ₩18,109 | -0.66% | 5.7천 |
|---|
| 2026.01.22 | ₩18,243 | ₩18,444 | ₩18,095 | ₩18,229 | -0.07% | 3천 |
|---|
| 2026.01.21 | ₩19,315 | ₩19,315 | ₩18,484 | ₩18,591 | -3.75% | 1.2만 |
|---|
| 2026.01.20 | ₩19,074 | ₩19,382 | ₩18,913 | ₩19,328 | +1.34% | 2.2만 |
|---|
| 2026.01.16 | ₩18,283 | ₩18,484 | ₩18,283 | ₩18,363 | +0.44% | 4천 |
|---|
| 2026.01.15 | ₩18,269 | ₩18,269 | ₩18,109 | ₩18,243 | -0.15% | 2.7천 |
|---|
| 2026.01.14 | ₩18,095 | ₩18,537 | ₩18,042 | ₩18,363 | +1.48% | 9.9천 |
|---|
| 2026.01.13 | ₩17,747 | ₩17,894 | ₩17,747 | ₩17,787 | +0.23% | 2.9천 |
|---|
| 2026.01.12 | ₩17,854 | ₩18,028 | ₩17,586 | ₩17,720 | -0.75% | 4.6천 |
|---|
| 2026.01.09 | ₩18,202 | ₩18,202 | ₩17,720 | ₩17,720 | -2.65% | 3.6천 |
|---|
| 2026.01.08 | ₩18,953 | ₩18,953 | ₩18,109 | ₩18,176 | -4.10% | 1.6천 |
|---|
| 2026.01.07 | ₩18,591 | ₩18,765 | ₩18,403 | ₩18,765 | +0.94% | 3.3천 |
|---|
| 2026.01.06 | ₩19,181 | ₩19,181 | ₩18,712 | ₩18,712 | -2.45% | 3.3천 |
|---|
| 2026.01.05 | ₩19,342 | ₩19,342 | ₩18,725 | ₩18,953 | -2.01% | 1.6만 |
|---|
| 2026.01.02 | ₩18,966 | ₩19,623 | ₩18,806 | ₩19,610 | +3.39% | 1.7만 |
|---|
| 2025.12.31 | ₩19,033 | ₩19,221 | ₩19,033 | ₩19,221 | +0.99% | 9.7천 |
|---|
| 2025.12.30 | ₩18,846 | ₩18,913 | ₩18,819 | ₩18,913 | +0.36% | 4.7천 |
|---|
| 2025.12.29 | ₩18,470 | ₩18,792 | ₩18,470 | ₩18,792 | +1.74% | 1.2만 |
|---|
| 2025.12.26 | ₩18,202 | ₩18,457 | ₩18,189 | ₩18,403 | +1.10% | 2.4천 |
|---|
| 2025.12.24 | ₩18,403 | ₩18,403 | ₩18,202 | ₩18,202 | -1.09% | 6.8천 |
|---|
| 2025.12.23 | ₩18,511 | ₩18,631 | ₩18,511 | ₩18,551 | +0.22% | 4.2천 |
|---|
| 2025.12.22 | ₩18,470 | ₩18,537 | ₩18,363 | ₩18,511 | +0.22% | 1.5만 |
|---|
| 2025.12.19 | ₩18,564 | ₩18,685 | ₩18,564 | ₩18,685 | +0.65% | 1.6만 |
|---|
| 2025.12.18 | ₩18,524 | ₩18,604 | ₩18,149 | ₩18,551 | +0.14% | 2.6만 |
|---|
| 2025.12.17 | ₩18,645 | ₩19,100 | ₩18,484 | ₩19,100 | +2.44% | 4.2천 |
|---|
| 2025.12.16 | ₩18,631 | ₩18,940 | ₩18,604 | ₩18,671 | +0.22% | 8.5천 |
|---|
| 2025.12.15 | ₩18,712 | ₩18,806 | ₩18,604 | ₩18,725 | +0.07% | 6.2천 |
|---|
| 2025.12.12 | ₩18,926 | ₩19,328 | ₩18,926 | ₩19,020 | +0.50% | 7.9천 |
|---|
| 2025.12.11 | ₩19,476 | ₩19,476 | ₩19,181 | ₩19,234 | -1.24% | 1.6만 |
|---|
| 2025.12.10 | ₩19,744 | ₩19,797 | ₩19,181 | ₩19,342 | -2.04% | 1.1만 |
|---|
| 2025.12.09 | ₩19,998 | ₩20,012 | ₩19,811 | ₩19,931 | -0.34% | 1.4만 |
|---|
| 2025.12.08 | ₩19,851 | ₩19,958 | ₩19,851 | ₩19,958 | +0.54% | 3.6천 |
|---|
| 2025.12.05 | ₩19,422 | ₩19,422 | ₩19,288 | ₩19,355 | -0.35% | 2.9천 |
|---|
| 2025.12.04 | ₩19,503 | ₩19,663 | ₩19,382 | ₩19,570 | +0.34% | 3.4천 |
|---|
| 2025.12.03 | ₩19,570 | ₩19,570 | ₩19,328 | ₩19,422 | -0.75% | 1.4만 |
|---|
| 2025.12.02 | ₩19,637 | ₩19,958 | ₩19,637 | ₩19,811 | +0.89% | 5.1천 |
|---|
| 2025.12.01 | ₩20,146 | ₩20,146 | ₩19,596 | ₩19,851 | -1.46% | 2.2만 |
|---|
| 2025.11.28 | ₩19,891 | ₩19,918 | ₩19,784 | ₩19,811 | -0.40% | 6.5천 |
|---|
| 2025.11.26 | ₩20,253 | ₩20,334 | ₩19,972 | ₩20,079 | -0.86% | 5.5천 |
|---|
| 2025.11.25 | ₩21,111 | ₩21,272 | ₩20,293 | ₩20,320 | -3.75% | 2.1만 |
|---|
| 2025.11.24 | ₩21,553 | ₩21,553 | ₩20,964 | ₩21,191 | -1.68% | 1.2만 |
|---|
| 2025.11.21 | ₩22,518 | ₩22,518 | ₩21,459 | ₩21,741 | -3.45% | 4.6만 |
|---|
| 2025.11.20 | ₩21,392 | ₩22,652 | ₩21,084 | ₩22,652 | +5.89% | 2.5만 |
|---|
| 2025.11.19 | ₩21,848 | ₩22,237 | ₩21,768 | ₩22,009 | +0.74% | 6.5천 |
|---|
| 2025.11.18 | ₩21,527 | ₩22,143 | ₩21,339 | ₩21,955 | +1.99% | 2.2만 |
|---|
| 2025.11.17 | ₩20,950 | ₩21,419 | ₩20,602 | ₩21,218 | +1.28% | 1.4만 |
|---|
| 2025.11.14 | ₩20,977 | ₩21,205 | ₩20,481 | ₩20,816 | -0.77% | 1.8만 |
|---|
| 2025.11.13 | ₩19,864 | ₩20,615 | ₩19,864 | ₩20,615 | +3.78% | 6.9천 |
|---|
| 2025.11.12 | ₩19,167 | ₩19,637 | ₩19,167 | ₩19,637 | +2.45% | 8.1천 |
|---|
| 2025.11.11 | ₩19,395 | ₩19,556 | ₩19,342 | ₩19,342 | -0.28% | 4.6천 |
|---|
| 2025.11.10 | ₩19,476 | ₩19,704 | ₩19,382 | ₩19,449 | -0.14% | 2.6만 |
|---|
| 2025.11.07 | ₩20,240 | ₩20,441 | ₩19,864 | ₩19,972 | -1.32% | 3.6만 |
|---|
| 2025.11.06 | ₩19,342 | ₩20,186 | ₩19,342 | ₩19,998 | +3.40% | 5.1만 |
|---|
| 2025.11.05 | ₩19,556 | ₩19,690 | ₩19,074 | ₩19,127 | -2.19% | 1.5만 |
|---|
| 2025.11.04 | ₩19,328 | ₩19,596 | ₩19,248 | ₩19,596 | +1.39% | 9.2만 |
|---|
| 2025.11.03 | ₩19,060 | ₩19,060 | ₩18,859 | ₩18,980 | -0.42% | 1.9만 |
|---|
| 2025.10.31 | ₩19,355 | ₩19,516 | ₩19,087 | ₩19,301 | -0.28% | 1.3만 |
|---|
| 2025.10.30 | ₩19,878 | ₩20,387 | ₩19,838 | ₩20,387 | +2.56% | 3만 |
|---|
| 2025.10.29 | ₩19,275 | ₩19,583 | ₩19,194 | ₩19,503 | +1.18% | 6.9천 |
|---|
| 2025.10.28 | ₩19,181 | ₩19,181 | ₩18,953 | ₩19,154 | -0.14% | 1.2만 |
|---|
| 2025.10.27 | ₩19,288 | ₩19,382 | ₩19,047 | ₩19,114 | -0.90% | 9.7천 |
|---|
| 2025.10.24 | ₩19,328 | ₩19,690 | ₩19,328 | ₩19,690 | +1.87% | 4.3천 |
|---|
| 2025.10.23 | ₩20,159 | ₩20,200 | ₩19,596 | ₩19,596 | -2.79% | 5.1천 |
|---|
| 2025.10.22 | ₩19,543 | ₩19,905 | ₩19,543 | ₩19,757 | +1.10% | 1.4만 |
|---|
| 2025.10.21 | ₩19,744 | ₩19,757 | ₩19,301 | ₩19,395 | -1.77% | 1.3만 |
|---|
| 2025.10.20 | ₩19,998 | ₩20,092 | ₩19,891 | ₩19,905 | -0.47% | 2만 |
|---|
| 2025.10.17 | ₩20,709 | ₩20,709 | ₩20,186 | ₩20,240 | -2.27% | 1.7만 |
|---|
| 2025.10.16 | ₩20,226 | ₩20,883 | ₩20,092 | ₩20,575 | +1.72% | 1.2만 |
|---|
| 2025.10.15 | ₩19,998 | ₩20,494 | ₩19,838 | ₩20,253 | +1.27% | 1.5만 |
|---|
| 2025.10.14 | ₩20,749 | ₩20,977 | ₩20,012 | ₩20,253 | -2.39% | 1.9만 |
|---|
| 2025.10.13 | ₩21,004 | ₩21,004 | ₩20,253 | ₩20,307 | -3.32% | 1.6만 |
|---|
| 2025.10.10 | ₩20,226 | ₩21,245 | ₩20,012 | ₩21,245 | +5.04% | 2.9만 |
|---|