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 | ₩20,895 | ₩20,895 | ₩20,452 | ₩20,747 | -0.71% | 9.1천 |
| 2026.10.08 | ₩21,566 | ₩21,566 | ₩21,163 | ₩21,163 | -1.87% | 4.9천 |
| 2026.10.07 | ₩21,311 | ₩21,592 | ₩21,230 | ₩21,284 | -0.13% | 1.6만 |
| 2026.10.06 | ₩21,485 | ₩21,485 | ₩21,136 | ₩21,150 | -1.56% | 2.7만 |
| 2026.10.05 | ₩21,807 | ₩22,022 | ₩21,498 | ₩21,673 | -0.62% | 1.1만 |
| 2026.10.02 | ₩21,753 | ₩21,914 | ₩21,579 | ₩21,780 | +0.12% | 1.4만 |
| 2026.10.01 | ₩22,437 | ₩22,518 | ₩22,156 | ₩22,276 | -0.72% | 1.3만 |
| 2026.09.30 | ₩22,182 | ₩22,317 | ₩22,062 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,236 |
| +0.24% |
| 1.1만 |
| 2026.09.29 | ₩22,089 | ₩22,303 | ₩22,008 | ₩22,142 | +0.24% | 7천 |
|---|
| 2026.09.28 | ₩21,954 | ₩22,196 | ₩21,914 | ₩22,182 | +1.04% | 1.3만 |
|---|
| 2026.09.25 | ₩21,405 | ₩21,874 | ₩21,136 | ₩21,579 | +0.81% | 2.5만 |
|---|
| 2026.09.24 | ₩21,740 | ₩21,874 | ₩21,498 | ₩21,633 | -0.49% | 1.6만 |
|---|
| 2026.09.23 | ₩21,217 | ₩21,579 | ₩21,217 | ₩21,525 | +1.45% | 1.6만 |
|---|
| 2026.09.22 | ₩20,788 | ₩21,083 | ₩20,654 | ₩21,042 | +1.23% | 22.8만 |
|---|
| 2026.09.21 | ₩21,217 | ₩21,458 | ₩20,788 | ₩21,069 | -0.70% | 2.2만 |
|---|
| 2026.09.18 | ₩21,566 | ₩21,673 | ₩21,512 | ₩21,579 | +0.06% | 8.6천 |
|---|
| 2026.09.17 | ₩21,123 | ₩21,606 | ₩21,123 | ₩21,539 | +1.97% | 2.9만 |
|---|
| 2026.09.16 | ₩21,686 | ₩22,089 | ₩21,418 | ₩21,941 | +1.18% | 4만 |
|---|
| 2026.09.15 | ₩21,257 | ₩21,767 | ₩20,788 | ₩21,673 | +1.96% | 4.4만 |
|---|
| 2026.09.14 | ₩21,257 | ₩21,257 | ₩20,788 | ₩20,922 | -1.58% | 1.1만 |
|---|
| 2026.09.11 | ₩20,801 | ₩21,042 | ₩20,801 | ₩20,868 | +0.32% | 1.6만 |
|---|
| 2026.09.10 | ₩21,311 | ₩21,324 | ₩21,056 | ₩21,270 | -0.19% | 1.5만 |
|---|
| 2026.09.09 | ₩20,814 | ₩21,123 | ₩20,814 | ₩21,029 | +1.03% | 1.6만 |
|---|
| 2026.09.08 | ₩20,345 | ₩20,533 | ₩20,305 | ₩20,493 | +0.73% | 1.4만 |
|---|
| 2026.09.04 | ₩20,117 | ₩20,278 | ₩20,037 | ₩20,144 | +0.13% | 7.7천 |
|---|
| 2026.09.03 | ₩19,822 | ₩19,822 | ₩19,393 | ₩19,594 | -1.15% | 2.2만 |
|---|
| 2026.09.02 | ₩20,023 | ₩20,278 | ₩20,023 | ₩20,171 | +0.74% | 5.7천 |
|---|
| 2026.09.01 | ₩19,956 | ₩20,399 | ₩19,956 | ₩20,291 | +1.68% | 1.3만 |
|---|
| 2026.08.31 | ₩19,487 | ₩19,634 | ₩19,487 | ₩19,567 | +0.41% | 2.1만 |
|---|
| 2026.08.28 | ₩19,634 | ₩19,634 | ₩19,259 | ₩19,353 | -1.43% | 7.8천 |
|---|
| 2026.08.27 | ₩19,661 | ₩19,809 | ₩19,634 | ₩19,809 | +0.75% | 4.4천 |
|---|
| 2026.08.26 | ₩19,192 | ₩19,420 | ₩19,192 | ₩19,366 | +0.91% | 1.7천 |
|---|
| 2026.08.25 | ₩19,111 | ₩19,111 | ₩19,111 | ₩19,111 | 0.00% | 300 |
|---|
| 2026.08.24 | ₩19,098 | ₩19,098 | ₩18,830 | ₩18,977 | -0.63% | 3.8천 |
|---|
| 2026.08.21 | ₩19,420 | ₩19,420 | ₩18,977 | ₩19,098 | -1.66% | 2.4천 |
|---|
| 2026.08.20 | ₩19,447 | ₩19,594 | ₩19,447 | ₩19,514 | +0.34% | 6.4천 |
|---|
| 2026.08.19 | ₩19,339 | ₩19,339 | ₩18,763 | ₩18,937 | -2.08% | 4.9천 |
|---|
| 2026.08.18 | ₩19,540 | ₩19,621 | ₩19,272 | ₩19,621 | +0.41% | 1.6만 |
|---|
| 2026.08.17 | ₩19,192 | ₩19,594 | ₩19,178 | ₩19,540 | +1.82% | 3.3천 |
|---|
| 2026.08.14 | ₩18,897 | ₩19,044 | ₩18,897 | ₩19,044 | +0.78% | 3.8천 |
|---|
| 2026.08.13 | ₩18,937 | ₩19,084 | ₩18,923 | ₩18,964 | +0.14% | 2.9천 |
|---|
| 2026.08.12 | ₩18,521 | ₩19,192 | ₩18,521 | ₩19,125 | +3.26% | 5.6천 |
|---|
| 2026.08.11 | ₩18,575 | ₩18,709 | ₩18,575 | ₩18,709 | +0.72% | 1.6천 |
|---|
| 2026.08.10 | ₩18,776 | ₩18,776 | ₩18,561 | ₩18,561 | -1.14% | 7.5천 |
|---|
| 2026.08.07 | ₩19,017 | ₩19,017 | ₩18,374 | ₩18,467 | -2.89% | 7.7천 |
|---|
| 2026.08.06 | ₩18,923 | ₩19,138 | ₩18,910 | ₩19,044 | +0.64% | 4.4천 |
|---|
| 2026.08.05 | ₩18,669 | ₩18,977 | ₩18,655 | ₩18,830 | +0.86% | 3만 |
|---|
| 2026.08.04 | ₩19,138 | ₩19,245 | ₩18,950 | ₩18,977 | -0.84% | 1.6천 |
|---|
| 2026.08.03 | ₩19,004 | ₩19,111 | ₩18,655 | ₩18,991 | -0.07% | 2.9만 |
|---|
| 2026.07.31 | ₩19,835 | ₩20,077 | ₩19,648 | ₩19,768 | -0.34% | 6.5만 |
|---|
| 2026.07.30 | ₩21,203 | ₩21,351 | ₩20,935 | ₩21,083 | -0.57% | 6.3천 |
|---|
| 2026.07.29 | ₩21,056 | ₩21,445 | ₩20,238 | ₩21,391 | +1.59% | 5.5만 |
|---|
| 2026.07.28 | ₩21,230 | ₩21,472 | ₩21,042 | ₩21,056 | -0.82% | 9.6천 |
|---|
| 2026.07.27 | ₩21,914 | ₩21,914 | ₩21,257 | ₩21,713 | -0.92% | 1.6만 |
|---|
| 2026.07.24 | ₩22,558 | ₩22,571 | ₩22,169 | ₩22,276 | -1.25% | 1.4만 |
|---|
| 2026.07.23 | ₩22,008 | ₩22,692 | ₩21,941 | ₩22,478 | +2.13% | 3.6만 |
|---|
| 2026.07.22 | ₩20,399 | ₩20,627 | ₩20,318 | ₩20,586 | +0.92% | 8.2천 |
|---|
| 2026.07.21 | ₩20,305 | ₩20,305 | ₩20,211 | ₩20,291 | -0.07% | 2.1천 |
|---|
| 2026.07.20 | ₩20,077 | ₩20,506 | ₩20,077 | ₩20,412 | +1.67% | 1.4만 |
|---|
| 2026.07.17 | ₩19,715 | ₩20,117 | ₩19,634 | ₩20,077 | +1.84% | 9.6천 |
|---|
| 2026.07.16 | ₩19,473 | ₩19,540 | ₩19,393 | ₩19,473 | 0.00% | 9.3천 |
|---|
| 2026.07.15 | ₩19,554 | ₩19,621 | ₩19,326 | ₩19,581 | +0.14% | 1.1만 |
|---|
| 2026.07.14 | ₩20,023 | ₩20,063 | ₩19,567 | ₩19,889 | -0.67% | 6.7천 |
|---|
| 2026.07.13 | ₩19,514 | ₩19,996 | ₩19,514 | ₩19,929 | +2.13% | 3.9천 |
|---|
| 2026.07.10 | ₩19,379 | ₩19,473 | ₩19,232 | ₩19,433 | +0.28% | 6.2천 |
|---|
| 2026.07.09 | ₩20,251 | ₩20,251 | ₩19,567 | ₩19,607 | -3.18% | 1.2만 |
|---|
| 2026.07.08 | ₩20,171 | ₩20,171 | ₩20,023 | ₩20,037 | -0.66% | 2.4천 |
|---|
| 2026.07.07 | ₩18,897 | ₩19,487 | ₩18,883 | ₩19,406 | +2.70% | 4.3천 |
|---|
| 2026.07.06 | ₩19,648 | ₩19,822 | ₩19,138 | ₩19,259 | -1.98% | 1만 |
|---|
| 2026.07.02 | ₩18,937 | ₩19,607 | ₩18,937 | ₩19,460 | +2.76% | 9.5천 |
|---|
| 2026.07.01 | ₩19,581 | ₩19,581 | ₩18,843 | ₩19,125 | -2.33% | 4.7천 |
|---|
| 2026.06.30 | ₩19,514 | ₩19,607 | ₩19,366 | ₩19,447 | -0.34% | 5.6천 |
|---|
| 2026.06.29 | ₩20,251 | ₩20,251 | ₩19,379 | ₩19,447 | -3.97% | 1.7만 |
|---|
| 2026.06.26 | ₩20,908 | ₩21,029 | ₩20,023 | ₩20,291 | -2.95% | 1.5만 |
|---|
| 2026.06.25 | ₩20,439 | ₩20,922 | ₩20,224 | ₩20,922 | +2.36% | 5.4천 |
|---|
| 2026.06.24 | ₩20,117 | ₩20,198 | ₩19,540 | ₩20,198 | +0.40% | 5만 |
|---|
| 2026.06.23 | ₩20,935 | ₩20,935 | ₩20,586 | ₩20,747 | -0.90% | 1.4만 |
|---|
| 2026.06.22 | ₩19,755 | ₩20,372 | ₩19,755 | ₩20,265 | +2.58% | 8.9천 |
|---|
| 2026.06.18 | ₩20,184 | ₩20,184 | ₩19,567 | ₩19,688 | -2.46% | 1.1만 |
|---|
| 2026.06.17 | ₩19,527 | ₩20,385 | ₩19,500 | ₩20,265 | +3.78% | 1.5만 |
|---|
| 2026.06.16 | ₩19,151 | ₩19,259 | ₩19,044 | ₩19,259 | +0.56% | 7.1천 |
|---|
| 2026.06.15 | ₩19,178 | ₩19,259 | ₩18,937 | ₩19,259 | +0.42% | 3.3만 |
|---|
| 2026.06.12 | ₩19,903 | ₩20,479 | ₩19,768 | ₩19,943 | +0.20% | 1.8만 |
|---|
| 2026.06.11 | ₩20,962 | ₩21,016 | ₩19,970 | ₩19,983 | -4.67% | 3.2만 |
|---|
| 2026.06.10 | ₩20,198 | ₩21,069 | ₩20,198 | ₩21,042 | +4.18% | 2.2만 |
|---|
| 2026.06.09 | ₩19,996 | ₩20,680 | ₩19,661 | ₩20,211 | +1.07% | 5.8만 |
|---|
| 2026.06.08 | ₩20,359 | ₩20,399 | ₩20,171 | ₩20,359 | 0.00% | 7.9천 |
|---|
| 2026.06.05 | ₩19,715 | ₩20,667 | ₩19,715 | ₩20,519 | +4.08% | 2.7만 |
|---|
| 2026.06.04 | ₩19,594 | ₩19,795 | ₩19,433 | ₩19,728 | +0.68% | 1.3만 |
|---|
| 2026.06.03 | ₩19,728 | ₩20,077 | ₩19,661 | ₩19,943 | +1.09% | 2.1만 |
|---|
| 2026.06.02 | ₩19,715 | ₩19,943 | ₩19,353 | ₩19,607 | -0.54% | 6.6천 |
|---|
| 2026.06.01 | ₩18,843 | ₩19,406 | ₩18,843 | ₩19,379 | +2.85% | 1.4만 |
|---|
| 2026.05.29 | ₩18,253 | ₩18,561 | ₩18,253 | ₩18,561 | +1.69% | 6.3천 |
|---|
| 2026.05.28 | ₩18,602 | ₩18,602 | ₩18,146 | ₩18,172 | -2.31% | 7.1천 |
|---|
| 2026.05.27 | ₩18,427 | ₩18,467 | ₩18,240 | ₩18,333 | -0.51% | 1.6만 |
|---|
| 2026.05.26 | ₩18,856 | ₩19,245 | ₩18,709 | ₩19,004 | +0.78% | 6.2천 |
|---|
| 2026.05.22 | ₩19,071 | ₩19,151 | ₩18,923 | ₩19,044 | -0.14% | 1.6만 |
|---|
| 2026.05.21 | ₩19,755 | ₩19,876 | ₩19,071 | ₩19,232 | -2.65% | 2.7만 |
|---|
| 2026.05.20 | ₩20,332 | ₩20,452 | ₩19,473 | ₩19,487 | -4.16% | 2.1만 |
|---|
| 2026.05.19 | ₩20,694 | ₩20,788 | ₩20,452 | ₩20,560 | -0.65% | 2.2만 |
|---|
| 2026.05.18 | ₩20,184 | ₩20,291 | ₩19,634 | ₩20,077 | -0.53% | 2만 |
|---|
| 2026.05.15 | ₩19,889 | ₩20,050 | ₩19,782 | ₩20,010 | +0.61% | 3.5만 |
|---|
| 2026.05.14 | ₩19,312 | ₩19,312 | ₩19,111 | ₩19,286 | -0.14% | 4.7천 |
|---|
| 2026.05.13 | ₩19,554 | ₩19,621 | ₩19,058 | ₩19,272 | -1.44% | 6.9천 |
|---|
| 2026.05.12 | ₩19,259 | ₩19,581 | ₩19,071 | ₩19,353 | +0.49% | 1.6만 |
|---|
| 2026.05.11 | ₩19,084 | ₩19,232 | ₩18,937 | ₩19,058 | -0.14% | 5.7천 |
|---|
| 2026.05.08 | ₩18,722 | ₩18,843 | ₩18,508 | ₩18,722 | 0.00% | 5.5천 |
|---|
| 2026.05.07 | ₩18,615 | ₩19,031 | ₩18,535 | ₩18,883 | +1.44% | 2만 |
|---|
| 2026.05.06 | ₩19,084 | ₩19,192 | ₩18,722 | ₩18,816 | -1.41% | 2.3만 |
|---|
| 2026.05.05 | ₩19,031 | ₩19,420 | ₩19,031 | ₩19,420 | +2.04% | 5.6천 |
|---|
| 2026.05.04 | ₩19,245 | ₩19,782 | ₩19,071 | ₩19,581 | +1.74% | 1.5만 |
|---|
| 2026.05.01 | ₩19,339 | ₩19,433 | ₩18,883 | ₩19,272 | -0.35% | 1.3만 |
|---|
| 2026.04.30 | ₩19,420 | ₩19,903 | ₩19,205 | ₩19,312 | -0.55% | 1.2만 |
|---|
| 2026.04.29 | ₩20,050 | ₩20,063 | ₩19,782 | ₩19,849 | -1.00% | 8.4천 |
|---|
| 2026.04.28 | ₩19,621 | ₩19,795 | ₩19,621 | ₩19,795 | +0.89% | 6.7만 |
|---|
| 2026.04.27 | ₩19,393 | ₩19,661 | ₩19,339 | ₩19,473 | +0.41% | 1.2만 |
|---|
| 2026.04.24 | ₩19,527 | ₩19,527 | ₩19,178 | ₩19,232 | -1.51% | 8.5천 |
|---|
| 2026.04.23 | ₩19,205 | ₩19,782 | ₩19,205 | ₩19,527 | +1.68% | 1.6만 |
|---|
| 2026.04.22 | ₩19,017 | ₩19,205 | ₩18,870 | ₩19,084 | +0.35% | 1.3만 |
|---|
| 2026.04.21 | ₩18,709 | ₩19,138 | ₩18,521 | ₩19,125 | +2.22% | 2.1만 |
|---|
| 2026.04.20 | ₩18,695 | ₩19,125 | ₩18,695 | ₩18,843 | +0.79% | 1.5만 |
|---|
| 2026.04.17 | ₩18,991 | ₩18,991 | ₩18,240 | ₩18,642 | -1.84% | 1.6만 |
|---|
| 2026.04.16 | ₩19,447 | ₩19,648 | ₩19,366 | ₩19,554 | +0.55% | 6.1천 |
|---|
| 2026.04.15 | ₩19,809 | ₩20,010 | ₩19,299 | ₩19,366 | -2.23% | 1.5만 |
|---|
| 2026.04.14 | ₩20,506 | ₩20,506 | ₩19,849 | ₩19,956 | -2.68% | 4만 |
|---|
| 2026.04.13 | ₩21,646 | ₩21,646 | ₩20,868 | ₩20,868 | -3.59% | 1.7만 |
|---|
| 2026.04.10 | ₩21,431 | ₩21,928 | ₩21,069 | ₩21,257 | -0.81% | 1.7만 |
|---|
| 2026.04.09 | ₩22,236 | ₩22,236 | ₩21,244 | ₩21,324 | -4.10% | 2.1만 |
|---|
| 2026.04.08 | ₩21,378 | ₩22,263 | ₩20,962 | ₩22,048 | +3.14% | 5.1만 |
|---|
| 2026.04.07 | ₩23,363 | ₩23,899 | ₩23,363 | ₩23,389 | +0.11% | 3.1만 |
|---|
| 2026.04.06 | ₩23,161 | ₩23,215 | ₩22,799 | ₩22,866 | -1.27% | 2.6만 |
|---|
| 2026.04.02 | ₩23,564 | ₩23,698 | ₩22,719 | ₩23,202 | -1.54% | 3.4만 |
|---|
| 2026.04.01 | ₩22,652 | ₩22,746 | ₩22,209 | ₩22,531 | -0.53% | 2.8만 |
|---|
| 2026.03.31 | ₩23,872 | ₩23,872 | ₩22,665 | ₩22,907 | -4.04% | 6.6만 |
|---|
| 2026.03.30 | ₩23,886 | ₩24,543 | ₩23,698 | ₩24,409 | +2.19% | 6.5만 |
|---|
| 2026.03.27 | ₩23,470 | ₩24,462 | ₩23,403 | ₩24,315 | +3.60% | 4.5만 |
|---|
| 2026.03.26 | ₩22,746 | ₩23,041 | ₩22,263 | ₩23,041 | +1.30% | 2만 |
|---|
| 2026.03.25 | ₩21,928 | ₩22,437 | ₩21,753 | ₩22,276 | +1.59% | 3.8만 |
|---|
| 2026.03.24 | ₩22,813 | ₩22,947 | ₩22,491 | ₩22,759 | -0.24% | 8.6만 |
|---|
| 2026.03.23 | ₩22,491 | ₩22,746 | ₩21,968 | ₩22,571 | +0.36% | 4.7만 |
|---|
| 2026.03.20 | ₩23,148 | ₩23,926 | ₩23,054 | ₩23,698 | +2.38% | 6만 |
|---|
| 2026.03.19 | ₩23,068 | ₩23,175 | ₩22,652 | ₩22,840 | -0.99% | 7만 |
|---|
| 2026.03.18 | ₩21,901 | ₩22,558 | ₩21,633 | ₩22,491 | +2.69% | 6만 |
|---|
| 2026.03.17 | ₩21,418 | ₩21,566 | ₩21,351 | ₩21,512 | +0.44% | 9.6천 |
|---|
| 2026.03.16 | ₩22,196 | ₩22,196 | ₩21,619 | ₩21,874 | -1.45% | 1.8만 |
|---|
| 2026.03.13 | ₩21,914 | ₩22,451 | ₩21,861 | ₩22,410 | +2.26% | 3.1만 |
|---|
| 2026.03.12 | ₩21,351 | ₩22,182 | ₩21,351 | ₩22,169 | +3.83% | 5만 |
|---|
| 2026.03.11 | ₩21,136 | ₩21,338 | ₩20,747 | ₩21,190 | +0.25% | 3.3만 |
|---|
| 2026.03.10 | ₩20,962 | ₩21,150 | ₩20,600 | ₩21,083 | +0.58% | 1.5만 |
|---|
| 2026.03.09 | ₩21,633 | ₩22,276 | ₩20,922 | ₩20,962 | -3.10% | 11만 |
|---|
| 2026.03.06 | ₩21,096 | ₩21,230 | ₩20,841 | ₩21,029 | -0.32% | 4.2만 |
|---|
| 2026.03.05 | ₩20,385 | ₩20,600 | ₩20,131 | ₩20,291 | -0.46% | 1.3만 |
|---|
| 2026.03.04 | ₩21,002 | ₩21,002 | ₩20,238 | ₩20,345 | -3.13% | 2.4만 |
|---|
| 2026.03.03 | ₩21,579 | ₩21,914 | ₩20,975 | ₩21,083 | -2.30% | 1.8만 |
|---|
| 2026.03.02 | ₩21,083 | ₩21,083 | ₩20,613 | ₩20,654 | -2.04% | 1만 |
|---|
| 2026.02.27 | ₩20,573 | ₩20,573 | ₩20,198 | ₩20,198 | -1.83% | 5.6천 |
|---|
| 2026.02.26 | ₩19,956 | ₩20,385 | ₩19,916 | ₩20,104 | +0.74% | 1.3만 |
|---|
| 2026.02.25 | ₩20,023 | ₩20,278 | ₩20,023 | ₩20,077 | +0.27% | 1.5만 |
|---|
| 2026.02.24 | ₩20,546 | ₩20,627 | ₩19,903 | ₩20,184 | -1.76% | 1.2만 |
|---|
| 2026.02.23 | ₩20,251 | ₩21,177 | ₩20,251 | ₩20,868 | +3.05% | 4.5만 |
|---|
| 2026.02.20 | ₩20,667 | ₩20,667 | ₩19,956 | ₩19,996 | -3.24% | 6.1만 |
|---|
| 2026.02.19 | ₩20,426 | ₩20,586 | ₩20,291 | ₩20,372 | -0.26% | 8.9천 |
|---|
| 2026.02.18 | ₩20,560 | ₩20,560 | ₩19,862 | ₩20,090 | -2.28% | 1.3만 |
|---|
| 2026.02.17 | ₩20,640 | ₩20,962 | ₩20,439 | ₩20,466 | -0.84% | 4.5만 |
|---|
| 2026.02.13 | ₩20,573 | ₩20,573 | ₩20,117 | ₩20,439 | -0.65% | 8.6천 |
|---|
| 2026.02.12 | ₩19,634 | ₩20,466 | ₩19,634 | ₩20,412 | +3.96% | 4.6만 |
|---|
| 2026.02.11 | ₩19,487 | ₩19,862 | ₩19,487 | ₩19,809 | +1.65% | 2.6천 |
|---|
| 2026.02.10 | ₩19,929 | ₩19,929 | ₩19,366 | ₩19,661 | -1.35% | 1.2만 |
|---|
| 2026.02.09 | ₩20,117 | ₩20,278 | ₩19,782 | ₩19,916 | -1.00% | 1.9만 |
|---|
| 2026.02.06 | ₩21,981 | ₩21,981 | ₩19,742 | ₩19,755 | -10.13% | 12.6만 |
|---|
| 2026.02.05 | ₩19,634 | ₩20,037 | ₩19,527 | ₩19,876 | +1.23% | 1.2만 |
|---|
| 2026.02.04 | ₩18,789 | ₩19,259 | ₩18,736 | ₩19,044 | +1.36% | 1.4만 |
|---|
| 2026.02.03 | ₩18,293 | ₩19,044 | ₩18,293 | ₩18,803 | +2.79% | 7.9천 |
|---|
| 2026.02.02 | ₩19,004 | ₩19,004 | ₩18,347 | ₩18,467 | -2.82% | 5.3천 |
|---|
| 2026.01.30 | ₩18,722 | ₩18,736 | ₩18,481 | ₩18,695 | -0.14% | 3.1천 |
|---|
| 2026.01.29 | ₩18,347 | ₩18,937 | ₩18,347 | ₩18,709 | +1.97% | 4.1천 |
|---|
| 2026.01.28 | ₩18,172 | ₩18,481 | ₩17,985 | ₩18,481 | +1.70% | 1.2천 |
|---|
| 2026.01.27 | ₩18,535 | ₩18,535 | ₩18,199 | ₩18,240 | -1.59% | 3천 |
|---|
| 2026.01.26 | ₩18,038 | ₩18,320 | ₩18,038 | ₩18,320 | +1.56% | 2.3천 |
|---|
| 2026.01.23 | ₩18,240 | ₩18,642 | ₩18,119 | ₩18,119 | -0.66% | 5.7천 |
|---|
| 2026.01.22 | ₩18,253 | ₩18,454 | ₩18,105 | ₩18,240 | -0.07% | 3천 |
|---|
| 2026.01.21 | ₩19,326 | ₩19,326 | ₩18,494 | ₩18,602 | -3.75% | 1.2만 |
|---|
| 2026.01.20 | ₩19,084 | ₩19,393 | ₩18,923 | ₩19,339 | +1.34% | 2.2만 |
|---|
| 2026.01.16 | ₩18,293 | ₩18,494 | ₩18,293 | ₩18,374 | +0.44% | 4천 |
|---|
| 2026.01.15 | ₩18,280 | ₩18,280 | ₩18,119 | ₩18,253 | -0.15% | 2.7천 |
|---|
| 2026.01.14 | ₩18,105 | ₩18,548 | ₩18,052 | ₩18,374 | +1.48% | 9.9천 |
|---|
| 2026.01.13 | ₩17,757 | ₩17,904 | ₩17,757 | ₩17,797 | +0.23% | 2.9천 |
|---|
| 2026.01.12 | ₩17,864 | ₩18,038 | ₩17,596 | ₩17,730 | -0.75% | 4.6천 |
|---|
| 2026.01.09 | ₩18,213 | ₩18,213 | ₩17,730 | ₩17,730 | -2.65% | 3.6천 |
|---|
| 2026.01.08 | ₩18,964 | ₩18,964 | ₩18,119 | ₩18,186 | -4.10% | 1.6천 |
|---|
| 2026.01.07 | ₩18,602 | ₩18,776 | ₩18,414 | ₩18,776 | +0.94% | 3.3천 |
|---|
| 2026.01.06 | ₩19,192 | ₩19,192 | ₩18,722 | ₩18,722 | -2.45% | 3.3천 |
|---|
| 2026.01.05 | ₩19,353 | ₩19,353 | ₩18,736 | ₩18,964 | -2.01% | 1.6만 |
|---|
| 2026.01.02 | ₩18,977 | ₩19,634 | ₩18,816 | ₩19,621 | +3.39% | 1.7만 |
|---|
| 2025.12.31 | ₩19,044 | ₩19,232 | ₩19,044 | ₩19,232 | +0.99% | 9.7천 |
|---|
| 2025.12.30 | ₩18,856 | ₩18,923 | ₩18,830 | ₩18,923 | +0.36% | 4.7천 |
|---|
| 2025.12.29 | ₩18,481 | ₩18,803 | ₩18,481 | ₩18,803 | +1.74% | 1.2만 |
|---|
| 2025.12.26 | ₩18,213 | ₩18,467 | ₩18,199 | ₩18,414 | +1.10% | 2.4천 |
|---|
| 2025.12.24 | ₩18,414 | ₩18,414 | ₩18,213 | ₩18,213 | -1.09% | 6.8천 |
|---|
| 2025.12.23 | ₩18,521 | ₩18,642 | ₩18,521 | ₩18,561 | +0.22% | 4.2천 |
|---|
| 2025.12.22 | ₩18,481 | ₩18,548 | ₩18,374 | ₩18,521 | +0.22% | 1.5만 |
|---|
| 2025.12.19 | ₩18,575 | ₩18,695 | ₩18,575 | ₩18,695 | +0.65% | 1.6만 |
|---|
| 2025.12.18 | ₩18,535 | ₩18,615 | ₩18,159 | ₩18,561 | +0.14% | 2.6만 |
|---|
| 2025.12.17 | ₩18,655 | ₩19,111 | ₩18,494 | ₩19,111 | +2.44% | 4.2천 |
|---|
| 2025.12.16 | ₩18,642 | ₩18,950 | ₩18,615 | ₩18,682 | +0.22% | 8.5천 |
|---|
| 2025.12.15 | ₩18,722 | ₩18,816 | ₩18,615 | ₩18,736 | +0.07% | 6.2천 |
|---|
| 2025.12.12 | ₩18,937 | ₩19,339 | ₩18,937 | ₩19,031 | +0.50% | 7.9천 |
|---|
| 2025.12.11 | ₩19,487 | ₩19,487 | ₩19,192 | ₩19,245 | -1.24% | 1.6만 |
|---|
| 2025.12.10 | ₩19,755 | ₩19,809 | ₩19,192 | ₩19,353 | -2.04% | 1.1만 |
|---|
| 2025.12.09 | ₩20,010 | ₩20,023 | ₩19,822 | ₩19,943 | -0.34% | 1.4만 |
|---|
| 2025.12.08 | ₩19,862 | ₩19,970 | ₩19,862 | ₩19,970 | +0.54% | 3.6천 |
|---|
| 2025.12.05 | ₩19,433 | ₩19,433 | ₩19,299 | ₩19,366 | -0.35% | 2.9천 |
|---|
| 2025.12.04 | ₩19,514 | ₩19,675 | ₩19,393 | ₩19,581 | +0.34% | 3.4천 |
|---|
| 2025.12.03 | ₩19,581 | ₩19,581 | ₩19,339 | ₩19,433 | -0.75% | 1.4만 |
|---|
| 2025.12.02 | ₩19,648 | ₩19,970 | ₩19,648 | ₩19,822 | +0.89% | 5.1천 |
|---|
| 2025.12.01 | ₩20,157 | ₩20,157 | ₩19,607 | ₩19,862 | -1.46% | 2.2만 |
|---|
| 2025.11.28 | ₩19,903 | ₩19,929 | ₩19,795 | ₩19,822 | -0.40% | 6.5천 |
|---|
| 2025.11.26 | ₩20,265 | ₩20,345 | ₩19,983 | ₩20,090 | -0.86% | 5.5천 |
|---|
| 2025.11.25 | ₩21,123 | ₩21,284 | ₩20,305 | ₩20,332 | -3.75% | 2.1만 |
|---|
| 2025.11.24 | ₩21,566 | ₩21,566 | ₩20,975 | ₩21,203 | -1.68% | 1.2만 |
|---|
| 2025.11.21 | ₩22,531 | ₩22,531 | ₩21,472 | ₩21,753 | -3.45% | 4.6만 |
|---|
| 2025.11.20 | ₩21,405 | ₩22,665 | ₩21,096 | ₩22,665 | +5.89% | 2.5만 |
|---|
| 2025.11.19 | ₩21,861 | ₩22,250 | ₩21,780 | ₩22,022 | +0.74% | 6.5천 |
|---|
| 2025.11.18 | ₩21,539 | ₩22,156 | ₩21,351 | ₩21,968 | +1.99% | 2.2만 |
|---|
| 2025.11.17 | ₩20,962 | ₩21,431 | ₩20,613 | ₩21,230 | +1.28% | 1.4만 |
|---|
| 2025.11.14 | ₩20,989 | ₩21,217 | ₩20,493 | ₩20,828 | -0.77% | 1.8만 |
|---|
| 2025.11.13 | ₩19,876 | ₩20,627 | ₩19,876 | ₩20,627 | +3.78% | 6.9천 |
|---|
| 2025.11.12 | ₩19,178 | ₩19,648 | ₩19,178 | ₩19,648 | +2.45% | 8.1천 |
|---|
| 2025.11.11 | ₩19,406 | ₩19,567 | ₩19,353 | ₩19,353 | -0.28% | 4.6천 |
|---|
| 2025.11.10 | ₩19,487 | ₩19,715 | ₩19,393 | ₩19,460 | -0.14% | 2.6만 |
|---|
| 2025.11.07 | ₩20,251 | ₩20,452 | ₩19,876 | ₩19,983 | -1.32% | 3.6만 |
|---|
| 2025.11.06 | ₩19,353 | ₩20,198 | ₩19,353 | ₩20,010 | +3.40% | 5.1만 |
|---|
| 2025.11.05 | ₩19,567 | ₩19,701 | ₩19,084 | ₩19,138 | -2.19% | 1.5만 |
|---|
| 2025.11.04 | ₩19,339 | ₩19,607 | ₩19,259 | ₩19,607 | +1.39% | 9.2만 |
|---|
| 2025.11.03 | ₩19,071 | ₩19,071 | ₩18,870 | ₩18,991 | -0.42% | 1.9만 |
|---|
| 2025.10.31 | ₩19,366 | ₩19,527 | ₩19,098 | ₩19,312 | -0.28% | 1.3만 |
|---|
| 2025.10.30 | ₩19,889 | ₩20,399 | ₩19,849 | ₩20,399 | +2.56% | 3만 |
|---|
| 2025.10.29 | ₩19,286 | ₩19,594 | ₩19,205 | ₩19,514 | +1.18% | 6.9천 |
|---|
| 2025.10.28 | ₩19,192 | ₩19,192 | ₩18,964 | ₩19,165 | -0.14% | 1.2만 |
|---|
| 2025.10.27 | ₩19,299 | ₩19,393 | ₩19,058 | ₩19,125 | -0.90% | 9.7천 |
|---|
| 2025.10.24 | ₩19,339 | ₩19,701 | ₩19,339 | ₩19,701 | +1.87% | 4.3천 |
|---|
| 2025.10.23 | ₩20,171 | ₩20,211 | ₩19,607 | ₩19,607 | -2.79% | 5.1천 |
|---|
| 2025.10.22 | ₩19,554 | ₩19,916 | ₩19,554 | ₩19,768 | +1.10% | 1.4만 |
|---|
| 2025.10.21 | ₩19,755 | ₩19,768 | ₩19,312 | ₩19,406 | -1.77% | 1.3만 |
|---|
| 2025.10.20 | ₩20,010 | ₩20,104 | ₩19,903 | ₩19,916 | -0.47% | 2만 |
|---|
| 2025.10.17 | ₩20,721 | ₩20,721 | ₩20,198 | ₩20,251 | -2.27% | 1.7만 |
|---|
| 2025.10.16 | ₩20,238 | ₩20,895 | ₩20,104 | ₩20,586 | +1.72% | 1.2만 |
|---|
| 2025.10.15 | ₩20,010 | ₩20,506 | ₩19,849 | ₩20,265 | +1.27% | 1.5만 |
|---|
| 2025.10.14 | ₩20,761 | ₩20,989 | ₩20,023 | ₩20,265 | -2.39% | 1.9만 |
|---|
| 2025.10.13 | ₩21,016 | ₩21,016 | ₩20,265 | ₩20,318 | -3.32% | 1.6만 |
|---|
| 2025.10.10 | ₩20,238 | ₩21,257 | ₩20,023 | ₩21,257 | +5.04% | 2.9만 |
|---|