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 | ₩20,894 | ₩20,894 | ₩20,451 | ₩20,746 | -0.71% | 9.1천 |
| 2026.10.08 | ₩21,564 | ₩21,564 | ₩21,162 | ₩21,162 | -1.87% | 4.9천 |
| 2026.10.07 | ₩21,310 | ₩21,591 | ₩21,229 | ₩21,283 | -0.13% | 1.6만 |
| 2026.10.06 | ₩21,484 | ₩21,484 | ₩21,135 | ₩21,149 | -1.56% | 2.7만 |
| 2026.10.05 | ₩21,806 | ₩22,020 | ₩21,497 | ₩21,672 | -0.62% | 1.1만 |
| 2026.10.02 | ₩21,752 | ₩21,913 | ₩21,578 | ₩21,779 | +0.12% | 1.4만 |
| 2026.10.01 | ₩22,436 | ₩22,517 | ₩22,154 | ₩22,275 | -0.72% | 1.3만 |
| 2026.09.30 | ₩22,181 | ₩22,315 | ₩22,061 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,235 |
| +0.24% |
| 1.1만 |
| 2026.09.29 | ₩22,087 | ₩22,302 | ₩22,007 | ₩22,141 | +0.24% | 7천 |
|---|
| 2026.09.28 | ₩21,953 | ₩22,195 | ₩21,913 | ₩22,181 | +1.04% | 1.3만 |
|---|
| 2026.09.25 | ₩21,403 | ₩21,873 | ₩21,135 | ₩21,578 | +0.81% | 2.5만 |
|---|
| 2026.09.24 | ₩21,739 | ₩21,873 | ₩21,497 | ₩21,631 | -0.49% | 1.6만 |
|---|
| 2026.09.23 | ₩21,216 | ₩21,578 | ₩21,216 | ₩21,524 | +1.45% | 1.6만 |
|---|
| 2026.09.22 | ₩20,787 | ₩21,082 | ₩20,652 | ₩21,041 | +1.23% | 22.8만 |
|---|
| 2026.09.21 | ₩21,216 | ₩21,457 | ₩20,787 | ₩21,068 | -0.70% | 2.2만 |
|---|
| 2026.09.18 | ₩21,564 | ₩21,672 | ₩21,511 | ₩21,578 | +0.06% | 8.6천 |
|---|
| 2026.09.17 | ₩21,122 | ₩21,605 | ₩21,122 | ₩21,538 | +1.97% | 2.9만 |
|---|
| 2026.09.16 | ₩21,685 | ₩22,087 | ₩21,417 | ₩21,940 | +1.18% | 4만 |
|---|
| 2026.09.15 | ₩21,256 | ₩21,766 | ₩20,787 | ₩21,672 | +1.96% | 4.4만 |
|---|
| 2026.09.14 | ₩21,256 | ₩21,256 | ₩20,787 | ₩20,921 | -1.58% | 1.1만 |
|---|
| 2026.09.11 | ₩20,800 | ₩21,041 | ₩20,800 | ₩20,867 | +0.32% | 1.6만 |
|---|
| 2026.09.10 | ₩21,310 | ₩21,323 | ₩21,055 | ₩21,269 | -0.19% | 1.5만 |
|---|
| 2026.09.09 | ₩20,813 | ₩21,122 | ₩20,813 | ₩21,028 | +1.03% | 1.6만 |
|---|
| 2026.09.08 | ₩20,344 | ₩20,532 | ₩20,304 | ₩20,492 | +0.73% | 1.4만 |
|---|
| 2026.09.04 | ₩20,116 | ₩20,277 | ₩20,036 | ₩20,143 | +0.13% | 7.7천 |
|---|
| 2026.09.03 | ₩19,821 | ₩19,821 | ₩19,392 | ₩19,593 | -1.15% | 2.2만 |
|---|
| 2026.09.02 | ₩20,022 | ₩20,277 | ₩20,022 | ₩20,170 | +0.74% | 5.7천 |
|---|
| 2026.09.01 | ₩19,955 | ₩20,398 | ₩19,955 | ₩20,290 | +1.68% | 1.3만 |
|---|
| 2026.08.31 | ₩19,486 | ₩19,633 | ₩19,486 | ₩19,566 | +0.41% | 2.1만 |
|---|
| 2026.08.28 | ₩19,633 | ₩19,633 | ₩19,258 | ₩19,352 | -1.43% | 7.8천 |
|---|
| 2026.08.27 | ₩19,660 | ₩19,808 | ₩19,633 | ₩19,808 | +0.75% | 4.4천 |
|---|
| 2026.08.26 | ₩19,191 | ₩19,419 | ₩19,191 | ₩19,365 | +0.91% | 1.7천 |
|---|
| 2026.08.25 | ₩19,110 | ₩19,110 | ₩19,110 | ₩19,110 | 0.00% | 300 |
|---|
| 2026.08.24 | ₩19,097 | ₩19,097 | ₩18,829 | ₩18,976 | -0.63% | 3.8천 |
|---|
| 2026.08.21 | ₩19,419 | ₩19,419 | ₩18,976 | ₩19,097 | -1.66% | 2.4천 |
|---|
| 2026.08.20 | ₩19,446 | ₩19,593 | ₩19,446 | ₩19,513 | +0.34% | 6.4천 |
|---|
| 2026.08.19 | ₩19,338 | ₩19,338 | ₩18,762 | ₩18,936 | -2.08% | 4.9천 |
|---|
| 2026.08.18 | ₩19,539 | ₩19,620 | ₩19,271 | ₩19,620 | +0.41% | 1.6만 |
|---|
| 2026.08.17 | ₩19,191 | ₩19,593 | ₩19,177 | ₩19,539 | +1.82% | 3.3천 |
|---|
| 2026.08.14 | ₩18,896 | ₩19,043 | ₩18,896 | ₩19,043 | +0.78% | 3.8천 |
|---|
| 2026.08.13 | ₩18,936 | ₩19,083 | ₩18,922 | ₩18,963 | +0.14% | 2.9천 |
|---|
| 2026.08.12 | ₩18,520 | ₩19,191 | ₩18,520 | ₩19,124 | +3.26% | 5.6천 |
|---|
| 2026.08.11 | ₩18,574 | ₩18,708 | ₩18,574 | ₩18,708 | +0.72% | 1.6천 |
|---|
| 2026.08.10 | ₩18,775 | ₩18,775 | ₩18,560 | ₩18,560 | -1.14% | 7.5천 |
|---|
| 2026.08.07 | ₩19,016 | ₩19,016 | ₩18,373 | ₩18,467 | -2.89% | 7.7천 |
|---|
| 2026.08.06 | ₩18,922 | ₩19,137 | ₩18,909 | ₩19,043 | +0.64% | 4.4천 |
|---|
| 2026.08.05 | ₩18,668 | ₩18,976 | ₩18,654 | ₩18,829 | +0.86% | 3만 |
|---|
| 2026.08.04 | ₩19,137 | ₩19,244 | ₩18,949 | ₩18,976 | -0.84% | 1.6천 |
|---|
| 2026.08.03 | ₩19,003 | ₩19,110 | ₩18,654 | ₩18,990 | -0.07% | 2.9만 |
|---|
| 2026.07.31 | ₩19,834 | ₩20,076 | ₩19,647 | ₩19,767 | -0.34% | 6.5만 |
|---|
| 2026.07.30 | ₩21,202 | ₩21,350 | ₩20,934 | ₩21,082 | -0.57% | 6.3천 |
|---|
| 2026.07.29 | ₩21,055 | ₩21,444 | ₩20,237 | ₩21,390 | +1.59% | 5.5만 |
|---|
| 2026.07.28 | ₩21,229 | ₩21,471 | ₩21,041 | ₩21,055 | -0.82% | 9.6천 |
|---|
| 2026.07.27 | ₩21,913 | ₩21,913 | ₩21,256 | ₩21,712 | -0.92% | 1.6만 |
|---|
| 2026.07.24 | ₩22,557 | ₩22,570 | ₩22,168 | ₩22,275 | -1.25% | 1.4만 |
|---|
| 2026.07.23 | ₩22,007 | ₩22,691 | ₩21,940 | ₩22,476 | +2.13% | 3.6만 |
|---|
| 2026.07.22 | ₩20,398 | ₩20,626 | ₩20,317 | ₩20,585 | +0.92% | 8.2천 |
|---|
| 2026.07.21 | ₩20,304 | ₩20,304 | ₩20,210 | ₩20,290 | -0.07% | 2.1천 |
|---|
| 2026.07.20 | ₩20,076 | ₩20,505 | ₩20,076 | ₩20,411 | +1.67% | 1.4만 |
|---|
| 2026.07.17 | ₩19,714 | ₩20,116 | ₩19,633 | ₩20,076 | +1.84% | 9.6천 |
|---|
| 2026.07.16 | ₩19,472 | ₩19,539 | ₩19,392 | ₩19,472 | 0.00% | 9.3천 |
|---|
| 2026.07.15 | ₩19,553 | ₩19,620 | ₩19,325 | ₩19,580 | +0.14% | 1.1만 |
|---|
| 2026.07.14 | ₩20,022 | ₩20,062 | ₩19,566 | ₩19,888 | -0.67% | 6.7천 |
|---|
| 2026.07.13 | ₩19,513 | ₩19,995 | ₩19,513 | ₩19,928 | +2.13% | 3.9천 |
|---|
| 2026.07.10 | ₩19,378 | ₩19,472 | ₩19,231 | ₩19,432 | +0.28% | 6.2천 |
|---|
| 2026.07.09 | ₩20,250 | ₩20,250 | ₩19,566 | ₩19,606 | -3.18% | 1.2만 |
|---|
| 2026.07.08 | ₩20,170 | ₩20,170 | ₩20,022 | ₩20,036 | -0.66% | 2.4천 |
|---|
| 2026.07.07 | ₩18,896 | ₩19,486 | ₩18,882 | ₩19,405 | +2.70% | 4.3천 |
|---|
| 2026.07.06 | ₩19,647 | ₩19,821 | ₩19,137 | ₩19,258 | -1.98% | 1만 |
|---|
| 2026.07.02 | ₩18,936 | ₩19,606 | ₩18,936 | ₩19,459 | +2.76% | 9.5천 |
|---|
| 2026.07.01 | ₩19,580 | ₩19,580 | ₩18,842 | ₩19,124 | -2.33% | 4.7천 |
|---|
| 2026.06.30 | ₩19,513 | ₩19,606 | ₩19,365 | ₩19,446 | -0.34% | 5.6천 |
|---|
| 2026.06.29 | ₩20,250 | ₩20,250 | ₩19,378 | ₩19,446 | -3.97% | 1.7만 |
|---|
| 2026.06.26 | ₩20,907 | ₩21,028 | ₩20,022 | ₩20,290 | -2.95% | 1.5만 |
|---|
| 2026.06.25 | ₩20,438 | ₩20,921 | ₩20,223 | ₩20,921 | +2.36% | 5.4천 |
|---|
| 2026.06.24 | ₩20,116 | ₩20,197 | ₩19,539 | ₩20,197 | +0.40% | 5만 |
|---|
| 2026.06.23 | ₩20,934 | ₩20,934 | ₩20,585 | ₩20,746 | -0.90% | 1.4만 |
|---|
| 2026.06.22 | ₩19,754 | ₩20,371 | ₩19,754 | ₩20,264 | +2.58% | 8.9천 |
|---|
| 2026.06.18 | ₩20,183 | ₩20,183 | ₩19,566 | ₩19,687 | -2.46% | 1.1만 |
|---|
| 2026.06.17 | ₩19,526 | ₩20,384 | ₩19,499 | ₩20,264 | +3.78% | 1.5만 |
|---|
| 2026.06.16 | ₩19,150 | ₩19,258 | ₩19,043 | ₩19,258 | +0.56% | 7.1천 |
|---|
| 2026.06.15 | ₩19,177 | ₩19,258 | ₩18,936 | ₩19,258 | +0.42% | 3.3만 |
|---|
| 2026.06.12 | ₩19,901 | ₩20,478 | ₩19,767 | ₩19,942 | +0.20% | 1.8만 |
|---|
| 2026.06.11 | ₩20,961 | ₩21,015 | ₩19,969 | ₩19,982 | -4.67% | 3.2만 |
|---|
| 2026.06.10 | ₩20,197 | ₩21,068 | ₩20,197 | ₩21,041 | +4.18% | 2.2만 |
|---|
| 2026.06.09 | ₩19,995 | ₩20,679 | ₩19,660 | ₩20,210 | +1.07% | 5.8만 |
|---|
| 2026.06.08 | ₩20,357 | ₩20,398 | ₩20,170 | ₩20,357 | 0.00% | 7.9천 |
|---|
| 2026.06.05 | ₩19,714 | ₩20,666 | ₩19,714 | ₩20,518 | +4.08% | 2.7만 |
|---|
| 2026.06.04 | ₩19,593 | ₩19,794 | ₩19,432 | ₩19,727 | +0.68% | 1.3만 |
|---|
| 2026.06.03 | ₩19,727 | ₩20,076 | ₩19,660 | ₩19,942 | +1.09% | 2.1만 |
|---|
| 2026.06.02 | ₩19,714 | ₩19,942 | ₩19,352 | ₩19,606 | -0.54% | 6.6천 |
|---|
| 2026.06.01 | ₩18,842 | ₩19,405 | ₩18,842 | ₩19,378 | +2.85% | 1.4만 |
|---|
| 2026.05.29 | ₩18,252 | ₩18,560 | ₩18,252 | ₩18,560 | +1.69% | 6.3천 |
|---|
| 2026.05.28 | ₩18,601 | ₩18,601 | ₩18,145 | ₩18,171 | -2.31% | 7.1천 |
|---|
| 2026.05.27 | ₩18,426 | ₩18,467 | ₩18,239 | ₩18,332 | -0.51% | 1.6만 |
|---|
| 2026.05.26 | ₩18,855 | ₩19,244 | ₩18,708 | ₩19,003 | +0.78% | 6.2천 |
|---|
| 2026.05.22 | ₩19,070 | ₩19,150 | ₩18,922 | ₩19,043 | -0.14% | 1.6만 |
|---|
| 2026.05.21 | ₩19,754 | ₩19,875 | ₩19,070 | ₩19,231 | -2.65% | 2.7만 |
|---|
| 2026.05.20 | ₩20,331 | ₩20,451 | ₩19,472 | ₩19,486 | -4.16% | 2.1만 |
|---|
| 2026.05.19 | ₩20,693 | ₩20,787 | ₩20,451 | ₩20,559 | -0.65% | 2.2만 |
|---|
| 2026.05.18 | ₩20,183 | ₩20,290 | ₩19,633 | ₩20,076 | -0.53% | 2만 |
|---|
| 2026.05.15 | ₩19,888 | ₩20,049 | ₩19,781 | ₩20,009 | +0.61% | 3.5만 |
|---|
| 2026.05.14 | ₩19,311 | ₩19,311 | ₩19,110 | ₩19,285 | -0.14% | 4.7천 |
|---|
| 2026.05.13 | ₩19,553 | ₩19,620 | ₩19,057 | ₩19,271 | -1.44% | 6.9천 |
|---|
| 2026.05.12 | ₩19,258 | ₩19,580 | ₩19,070 | ₩19,352 | +0.49% | 1.6만 |
|---|
| 2026.05.11 | ₩19,083 | ₩19,231 | ₩18,936 | ₩19,057 | -0.14% | 5.7천 |
|---|
| 2026.05.08 | ₩18,721 | ₩18,842 | ₩18,507 | ₩18,721 | 0.00% | 5.5천 |
|---|
| 2026.05.07 | ₩18,614 | ₩19,030 | ₩18,534 | ₩18,882 | +1.44% | 2만 |
|---|
| 2026.05.06 | ₩19,083 | ₩19,191 | ₩18,721 | ₩18,815 | -1.41% | 2.3만 |
|---|
| 2026.05.05 | ₩19,030 | ₩19,419 | ₩19,030 | ₩19,419 | +2.04% | 5.6천 |
|---|
| 2026.05.04 | ₩19,244 | ₩19,781 | ₩19,070 | ₩19,580 | +1.74% | 1.5만 |
|---|
| 2026.05.01 | ₩19,338 | ₩19,432 | ₩18,882 | ₩19,271 | -0.35% | 1.3만 |
|---|
| 2026.04.30 | ₩19,419 | ₩19,901 | ₩19,204 | ₩19,311 | -0.55% | 1.2만 |
|---|
| 2026.04.29 | ₩20,049 | ₩20,062 | ₩19,781 | ₩19,848 | -1.00% | 8.4천 |
|---|
| 2026.04.28 | ₩19,620 | ₩19,794 | ₩19,620 | ₩19,794 | +0.89% | 6.7만 |
|---|
| 2026.04.27 | ₩19,392 | ₩19,660 | ₩19,338 | ₩19,472 | +0.41% | 1.2만 |
|---|
| 2026.04.24 | ₩19,526 | ₩19,526 | ₩19,177 | ₩19,231 | -1.51% | 8.5천 |
|---|
| 2026.04.23 | ₩19,204 | ₩19,781 | ₩19,204 | ₩19,526 | +1.68% | 1.6만 |
|---|
| 2026.04.22 | ₩19,016 | ₩19,204 | ₩18,869 | ₩19,083 | +0.35% | 1.3만 |
|---|
| 2026.04.21 | ₩18,708 | ₩19,137 | ₩18,520 | ₩19,124 | +2.22% | 2.1만 |
|---|
| 2026.04.20 | ₩18,695 | ₩19,124 | ₩18,695 | ₩18,842 | +0.79% | 1.5만 |
|---|
| 2026.04.17 | ₩18,990 | ₩18,990 | ₩18,239 | ₩18,641 | -1.84% | 1.6만 |
|---|
| 2026.04.16 | ₩19,446 | ₩19,647 | ₩19,365 | ₩19,553 | +0.55% | 6.1천 |
|---|
| 2026.04.15 | ₩19,808 | ₩20,009 | ₩19,298 | ₩19,365 | -2.23% | 1.5만 |
|---|
| 2026.04.14 | ₩20,505 | ₩20,505 | ₩19,848 | ₩19,955 | -2.68% | 4만 |
|---|
| 2026.04.13 | ₩21,645 | ₩21,645 | ₩20,867 | ₩20,867 | -3.59% | 1.7만 |
|---|
| 2026.04.10 | ₩21,430 | ₩21,926 | ₩21,068 | ₩21,256 | -0.81% | 1.7만 |
|---|
| 2026.04.09 | ₩22,235 | ₩22,235 | ₩21,243 | ₩21,323 | -4.10% | 2.1만 |
|---|
| 2026.04.08 | ₩21,377 | ₩22,262 | ₩20,961 | ₩22,047 | +3.14% | 5.1만 |
|---|
| 2026.04.07 | ₩23,361 | ₩23,898 | ₩23,361 | ₩23,388 | +0.11% | 3.1만 |
|---|
| 2026.04.06 | ₩23,160 | ₩23,214 | ₩22,798 | ₩22,865 | -1.27% | 2.6만 |
|---|
| 2026.04.02 | ₩23,563 | ₩23,697 | ₩22,718 | ₩23,201 | -1.54% | 3.4만 |
|---|
| 2026.04.01 | ₩22,651 | ₩22,745 | ₩22,208 | ₩22,530 | -0.53% | 2.8만 |
|---|
| 2026.03.31 | ₩23,871 | ₩23,871 | ₩22,664 | ₩22,905 | -4.04% | 6.6만 |
|---|
| 2026.03.30 | ₩23,884 | ₩24,542 | ₩23,697 | ₩24,407 | +2.19% | 6.5만 |
|---|
| 2026.03.27 | ₩23,469 | ₩24,461 | ₩23,402 | ₩24,314 | +3.60% | 4.5만 |
|---|
| 2026.03.26 | ₩22,745 | ₩23,040 | ₩22,262 | ₩23,040 | +1.30% | 2만 |
|---|
| 2026.03.25 | ₩21,926 | ₩22,436 | ₩21,752 | ₩22,275 | +1.59% | 3.8만 |
|---|
| 2026.03.24 | ₩22,812 | ₩22,946 | ₩22,490 | ₩22,758 | -0.24% | 8.6만 |
|---|
| 2026.03.23 | ₩22,490 | ₩22,745 | ₩21,967 | ₩22,570 | +0.36% | 4.7만 |
|---|
| 2026.03.20 | ₩23,147 | ₩23,925 | ₩23,053 | ₩23,697 | +2.38% | 6만 |
|---|
| 2026.03.19 | ₩23,066 | ₩23,174 | ₩22,651 | ₩22,838 | -0.99% | 7만 |
|---|
| 2026.03.18 | ₩21,900 | ₩22,557 | ₩21,631 | ₩22,490 | +2.69% | 6만 |
|---|
| 2026.03.17 | ₩21,417 | ₩21,564 | ₩21,350 | ₩21,511 | +0.44% | 9.6천 |
|---|
| 2026.03.16 | ₩22,195 | ₩22,195 | ₩21,618 | ₩21,873 | -1.45% | 1.8만 |
|---|
| 2026.03.13 | ₩21,913 | ₩22,450 | ₩21,859 | ₩22,409 | +2.26% | 3.1만 |
|---|
| 2026.03.12 | ₩21,350 | ₩22,181 | ₩21,350 | ₩22,168 | +3.83% | 5만 |
|---|
| 2026.03.11 | ₩21,135 | ₩21,336 | ₩20,746 | ₩21,189 | +0.25% | 3.3만 |
|---|
| 2026.03.10 | ₩20,961 | ₩21,149 | ₩20,599 | ₩21,082 | +0.58% | 1.5만 |
|---|
| 2026.03.09 | ₩21,631 | ₩22,275 | ₩20,921 | ₩20,961 | -3.10% | 11만 |
|---|
| 2026.03.06 | ₩21,095 | ₩21,229 | ₩20,840 | ₩21,028 | -0.32% | 4.2만 |
|---|
| 2026.03.05 | ₩20,384 | ₩20,599 | ₩20,129 | ₩20,290 | -0.46% | 1.3만 |
|---|
| 2026.03.04 | ₩21,001 | ₩21,001 | ₩20,237 | ₩20,344 | -3.13% | 2.4만 |
|---|
| 2026.03.03 | ₩21,578 | ₩21,913 | ₩20,974 | ₩21,082 | -2.30% | 1.8만 |
|---|
| 2026.03.02 | ₩21,082 | ₩21,082 | ₩20,612 | ₩20,652 | -2.04% | 1만 |
|---|
| 2026.02.27 | ₩20,572 | ₩20,572 | ₩20,197 | ₩20,197 | -1.83% | 5.6천 |
|---|
| 2026.02.26 | ₩19,955 | ₩20,384 | ₩19,915 | ₩20,103 | +0.74% | 1.3만 |
|---|
| 2026.02.25 | ₩20,022 | ₩20,277 | ₩20,022 | ₩20,076 | +0.27% | 1.5만 |
|---|
| 2026.02.24 | ₩20,545 | ₩20,626 | ₩19,901 | ₩20,183 | -1.76% | 1.2만 |
|---|
| 2026.02.23 | ₩20,250 | ₩21,175 | ₩20,250 | ₩20,867 | +3.05% | 4.5만 |
|---|
| 2026.02.20 | ₩20,666 | ₩20,666 | ₩19,955 | ₩19,995 | -3.24% | 6.1만 |
|---|
| 2026.02.19 | ₩20,424 | ₩20,585 | ₩20,290 | ₩20,371 | -0.26% | 8.9천 |
|---|
| 2026.02.18 | ₩20,559 | ₩20,559 | ₩19,861 | ₩20,089 | -2.28% | 1.3만 |
|---|
| 2026.02.17 | ₩20,639 | ₩20,961 | ₩20,438 | ₩20,465 | -0.84% | 4.5만 |
|---|
| 2026.02.13 | ₩20,572 | ₩20,572 | ₩20,116 | ₩20,438 | -0.65% | 8.6천 |
|---|
| 2026.02.12 | ₩19,633 | ₩20,465 | ₩19,633 | ₩20,411 | +3.96% | 4.6만 |
|---|
| 2026.02.11 | ₩19,486 | ₩19,861 | ₩19,486 | ₩19,808 | +1.65% | 2.6천 |
|---|
| 2026.02.10 | ₩19,928 | ₩19,928 | ₩19,365 | ₩19,660 | -1.35% | 1.2만 |
|---|
| 2026.02.09 | ₩20,116 | ₩20,277 | ₩19,781 | ₩19,915 | -1.00% | 1.9만 |
|---|
| 2026.02.06 | ₩21,980 | ₩21,980 | ₩19,741 | ₩19,754 | -10.13% | 12.6만 |
|---|
| 2026.02.05 | ₩19,633 | ₩20,036 | ₩19,526 | ₩19,875 | +1.23% | 1.2만 |
|---|
| 2026.02.04 | ₩18,788 | ₩19,258 | ₩18,735 | ₩19,043 | +1.36% | 1.4만 |
|---|
| 2026.02.03 | ₩18,292 | ₩19,043 | ₩18,292 | ₩18,802 | +2.79% | 7.9천 |
|---|
| 2026.02.02 | ₩19,003 | ₩19,003 | ₩18,346 | ₩18,467 | -2.82% | 5.3천 |
|---|
| 2026.01.30 | ₩18,721 | ₩18,735 | ₩18,480 | ₩18,695 | -0.14% | 3.1천 |
|---|
| 2026.01.29 | ₩18,346 | ₩18,936 | ₩18,346 | ₩18,708 | +1.97% | 4.1천 |
|---|
| 2026.01.28 | ₩18,171 | ₩18,480 | ₩17,984 | ₩18,480 | +1.70% | 1.2천 |
|---|
| 2026.01.27 | ₩18,534 | ₩18,534 | ₩18,198 | ₩18,239 | -1.59% | 3천 |
|---|
| 2026.01.26 | ₩18,037 | ₩18,319 | ₩18,037 | ₩18,319 | +1.56% | 2.3천 |
|---|
| 2026.01.23 | ₩18,239 | ₩18,641 | ₩18,118 | ₩18,118 | -0.66% | 5.7천 |
|---|
| 2026.01.22 | ₩18,252 | ₩18,453 | ₩18,104 | ₩18,239 | -0.07% | 3천 |
|---|
| 2026.01.21 | ₩19,325 | ₩19,325 | ₩18,493 | ₩18,601 | -3.75% | 1.2만 |
|---|
| 2026.01.20 | ₩19,083 | ₩19,392 | ₩18,922 | ₩19,338 | +1.34% | 2.2만 |
|---|
| 2026.01.16 | ₩18,292 | ₩18,493 | ₩18,292 | ₩18,373 | +0.44% | 4천 |
|---|
| 2026.01.15 | ₩18,279 | ₩18,279 | ₩18,118 | ₩18,252 | -0.15% | 2.7천 |
|---|
| 2026.01.14 | ₩18,104 | ₩18,547 | ₩18,051 | ₩18,373 | +1.48% | 9.9천 |
|---|
| 2026.01.13 | ₩17,756 | ₩17,903 | ₩17,756 | ₩17,796 | +0.23% | 2.9천 |
|---|
| 2026.01.12 | ₩17,863 | ₩18,037 | ₩17,595 | ₩17,729 | -0.75% | 4.6천 |
|---|
| 2026.01.09 | ₩18,212 | ₩18,212 | ₩17,729 | ₩17,729 | -2.65% | 3.6천 |
|---|
| 2026.01.08 | ₩18,963 | ₩18,963 | ₩18,118 | ₩18,185 | -4.10% | 1.6천 |
|---|
| 2026.01.07 | ₩18,601 | ₩18,775 | ₩18,413 | ₩18,775 | +0.94% | 3.3천 |
|---|
| 2026.01.06 | ₩19,191 | ₩19,191 | ₩18,721 | ₩18,721 | -2.45% | 3.3천 |
|---|
| 2026.01.05 | ₩19,352 | ₩19,352 | ₩18,735 | ₩18,963 | -2.01% | 1.6만 |
|---|
| 2026.01.02 | ₩18,976 | ₩19,633 | ₩18,815 | ₩19,620 | +3.39% | 1.7만 |
|---|
| 2025.12.31 | ₩19,043 | ₩19,231 | ₩19,043 | ₩19,231 | +0.99% | 9.7천 |
|---|
| 2025.12.30 | ₩18,855 | ₩18,922 | ₩18,829 | ₩18,922 | +0.36% | 4.7천 |
|---|
| 2025.12.29 | ₩18,480 | ₩18,802 | ₩18,480 | ₩18,802 | +1.74% | 1.2만 |
|---|
| 2025.12.26 | ₩18,212 | ₩18,467 | ₩18,198 | ₩18,413 | +1.10% | 2.4천 |
|---|
| 2025.12.24 | ₩18,413 | ₩18,413 | ₩18,212 | ₩18,212 | -1.09% | 6.8천 |
|---|
| 2025.12.23 | ₩18,520 | ₩18,641 | ₩18,520 | ₩18,560 | +0.22% | 4.2천 |
|---|
| 2025.12.22 | ₩18,480 | ₩18,547 | ₩18,373 | ₩18,520 | +0.22% | 1.5만 |
|---|
| 2025.12.19 | ₩18,574 | ₩18,695 | ₩18,574 | ₩18,695 | +0.65% | 1.6만 |
|---|
| 2025.12.18 | ₩18,534 | ₩18,614 | ₩18,158 | ₩18,560 | +0.14% | 2.6만 |
|---|
| 2025.12.17 | ₩18,654 | ₩19,110 | ₩18,493 | ₩19,110 | +2.44% | 4.2천 |
|---|
| 2025.12.16 | ₩18,641 | ₩18,949 | ₩18,614 | ₩18,681 | +0.22% | 8.5천 |
|---|
| 2025.12.15 | ₩18,721 | ₩18,815 | ₩18,614 | ₩18,735 | +0.07% | 6.2천 |
|---|
| 2025.12.12 | ₩18,936 | ₩19,338 | ₩18,936 | ₩19,030 | +0.50% | 7.9천 |
|---|
| 2025.12.11 | ₩19,486 | ₩19,486 | ₩19,191 | ₩19,244 | -1.24% | 1.6만 |
|---|
| 2025.12.10 | ₩19,754 | ₩19,808 | ₩19,191 | ₩19,352 | -2.04% | 1.1만 |
|---|
| 2025.12.09 | ₩20,009 | ₩20,022 | ₩19,821 | ₩19,942 | -0.34% | 1.4만 |
|---|
| 2025.12.08 | ₩19,861 | ₩19,969 | ₩19,861 | ₩19,969 | +0.54% | 3.6천 |
|---|
| 2025.12.05 | ₩19,432 | ₩19,432 | ₩19,298 | ₩19,365 | -0.35% | 2.9천 |
|---|
| 2025.12.04 | ₩19,513 | ₩19,673 | ₩19,392 | ₩19,580 | +0.34% | 3.4천 |
|---|
| 2025.12.03 | ₩19,580 | ₩19,580 | ₩19,338 | ₩19,432 | -0.75% | 1.4만 |
|---|
| 2025.12.02 | ₩19,647 | ₩19,969 | ₩19,647 | ₩19,821 | +0.89% | 5.1천 |
|---|
| 2025.12.01 | ₩20,156 | ₩20,156 | ₩19,606 | ₩19,861 | -1.46% | 2.2만 |
|---|
| 2025.11.28 | ₩19,901 | ₩19,928 | ₩19,794 | ₩19,821 | -0.40% | 6.5천 |
|---|
| 2025.11.26 | ₩20,264 | ₩20,344 | ₩19,982 | ₩20,089 | -0.86% | 5.5천 |
|---|
| 2025.11.25 | ₩21,122 | ₩21,283 | ₩20,304 | ₩20,331 | -3.75% | 2.1만 |
|---|
| 2025.11.24 | ₩21,564 | ₩21,564 | ₩20,974 | ₩21,202 | -1.68% | 1.2만 |
|---|
| 2025.11.21 | ₩22,530 | ₩22,530 | ₩21,471 | ₩21,752 | -3.45% | 4.6만 |
|---|
| 2025.11.20 | ₩21,403 | ₩22,664 | ₩21,095 | ₩22,664 | +5.89% | 2.5만 |
|---|
| 2025.11.19 | ₩21,859 | ₩22,248 | ₩21,779 | ₩22,020 | +0.74% | 6.5천 |
|---|
| 2025.11.18 | ₩21,538 | ₩22,154 | ₩21,350 | ₩21,967 | +1.99% | 2.2만 |
|---|
| 2025.11.17 | ₩20,961 | ₩21,430 | ₩20,612 | ₩21,229 | +1.28% | 1.4만 |
|---|
| 2025.11.14 | ₩20,988 | ₩21,216 | ₩20,492 | ₩20,827 | -0.77% | 1.8만 |
|---|
| 2025.11.13 | ₩19,875 | ₩20,626 | ₩19,875 | ₩20,626 | +3.78% | 6.9천 |
|---|
| 2025.11.12 | ₩19,177 | ₩19,647 | ₩19,177 | ₩19,647 | +2.45% | 8.1천 |
|---|
| 2025.11.11 | ₩19,405 | ₩19,566 | ₩19,352 | ₩19,352 | -0.28% | 4.6천 |
|---|
| 2025.11.10 | ₩19,486 | ₩19,714 | ₩19,392 | ₩19,459 | -0.14% | 2.6만 |
|---|
| 2025.11.07 | ₩20,250 | ₩20,451 | ₩19,875 | ₩19,982 | -1.32% | 3.6만 |
|---|
| 2025.11.06 | ₩19,352 | ₩20,197 | ₩19,352 | ₩20,009 | +3.40% | 5.1만 |
|---|
| 2025.11.05 | ₩19,566 | ₩19,700 | ₩19,083 | ₩19,137 | -2.19% | 1.5만 |
|---|
| 2025.11.04 | ₩19,338 | ₩19,606 | ₩19,258 | ₩19,606 | +1.39% | 9.2만 |
|---|
| 2025.11.03 | ₩19,070 | ₩19,070 | ₩18,869 | ₩18,990 | -0.42% | 1.9만 |
|---|
| 2025.10.31 | ₩19,365 | ₩19,526 | ₩19,097 | ₩19,311 | -0.28% | 1.3만 |
|---|
| 2025.10.30 | ₩19,888 | ₩20,398 | ₩19,848 | ₩20,398 | +2.56% | 3만 |
|---|
| 2025.10.29 | ₩19,285 | ₩19,593 | ₩19,204 | ₩19,513 | +1.18% | 6.9천 |
|---|
| 2025.10.28 | ₩19,191 | ₩19,191 | ₩18,963 | ₩19,164 | -0.14% | 1.2만 |
|---|
| 2025.10.27 | ₩19,298 | ₩19,392 | ₩19,057 | ₩19,124 | -0.90% | 9.7천 |
|---|
| 2025.10.24 | ₩19,338 | ₩19,700 | ₩19,338 | ₩19,700 | +1.87% | 4.3천 |
|---|
| 2025.10.23 | ₩20,170 | ₩20,210 | ₩19,606 | ₩19,606 | -2.79% | 5.1천 |
|---|
| 2025.10.22 | ₩19,553 | ₩19,915 | ₩19,553 | ₩19,767 | +1.10% | 1.4만 |
|---|
| 2025.10.21 | ₩19,754 | ₩19,767 | ₩19,311 | ₩19,405 | -1.77% | 1.3만 |
|---|
| 2025.10.20 | ₩20,009 | ₩20,103 | ₩19,901 | ₩19,915 | -0.47% | 2만 |
|---|
| 2025.10.17 | ₩20,720 | ₩20,720 | ₩20,197 | ₩20,250 | -2.27% | 1.7만 |
|---|
| 2025.10.16 | ₩20,237 | ₩20,894 | ₩20,103 | ₩20,585 | +1.72% | 1.2만 |
|---|
| 2025.10.15 | ₩20,009 | ₩20,505 | ₩19,848 | ₩20,264 | +1.27% | 1.5만 |
|---|
| 2025.10.14 | ₩20,760 | ₩20,988 | ₩20,022 | ₩20,264 | -2.39% | 1.9만 |
|---|
| 2025.10.13 | ₩21,015 | ₩21,015 | ₩20,264 | ₩20,317 | -3.32% | 1.6만 |
|---|
| 2025.10.10 | ₩20,237 | ₩21,256 | ₩20,022 | ₩21,256 | +5.04% | 2.9만 |
|---|