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 | ₩20,878 | ₩20,878 | ₩20,435 | ₩20,730 | -0.71% | 9.1천 |
| 2026.10.08 | ₩21,548 | ₩21,548 | ₩21,146 | ₩21,146 | -1.87% | 4.9천 |
| 2026.10.07 | ₩21,293 | ₩21,574 | ₩21,213 | ₩21,266 | -0.13% | 1.6만 |
| 2026.10.06 | ₩21,467 | ₩21,467 | ₩21,119 | ₩21,132 | -1.56% | 2.7만 |
| 2026.10.05 | ₩21,789 | ₩22,003 | ₩21,481 | ₩21,655 | -0.62% | 1.1만 |
| 2026.10.02 | ₩21,735 | ₩21,896 | ₩21,561 | ₩21,762 | +0.12% | 1.4만 |
| 2026.10.01 | ₩22,419 | ₩22,499 | ₩22,137 | ₩22,258 | -0.72% | 1.3만 |
| 2026.09.30 | ₩22,164 | ₩22,298 | ₩22,043 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,218 |
| +0.24% |
| 1.1만 |
| 2026.09.29 | ₩22,070 | ₩22,285 | ₩21,990 | ₩22,124 | +0.24% | 7천 |
|---|
| 2026.09.28 | ₩21,936 | ₩22,177 | ₩21,896 | ₩22,164 | +1.04% | 1.3만 |
|---|
| 2026.09.25 | ₩21,387 | ₩21,856 | ₩21,119 | ₩21,561 | +0.81% | 2.5만 |
|---|
| 2026.09.24 | ₩21,722 | ₩21,856 | ₩21,481 | ₩21,615 | -0.49% | 1.6만 |
|---|
| 2026.09.23 | ₩21,199 | ₩21,561 | ₩21,199 | ₩21,507 | +1.45% | 1.6만 |
|---|
| 2026.09.22 | ₩20,770 | ₩21,065 | ₩20,636 | ₩21,025 | +1.23% | 22.8만 |
|---|
| 2026.09.21 | ₩21,199 | ₩21,440 | ₩20,770 | ₩21,052 | -0.70% | 2.2만 |
|---|
| 2026.09.18 | ₩21,548 | ₩21,655 | ₩21,494 | ₩21,561 | +0.06% | 8.6천 |
|---|
| 2026.09.17 | ₩21,105 | ₩21,588 | ₩21,105 | ₩21,521 | +1.97% | 2.9만 |
|---|
| 2026.09.16 | ₩21,668 | ₩22,070 | ₩21,400 | ₩21,923 | +1.18% | 4만 |
|---|
| 2026.09.15 | ₩21,239 | ₩21,749 | ₩20,770 | ₩21,655 | +1.96% | 4.4만 |
|---|
| 2026.09.14 | ₩21,239 | ₩21,239 | ₩20,770 | ₩20,904 | -1.58% | 1.1만 |
|---|
| 2026.09.11 | ₩20,784 | ₩21,025 | ₩20,784 | ₩20,851 | +0.32% | 1.6만 |
|---|
| 2026.09.10 | ₩21,293 | ₩21,306 | ₩21,038 | ₩21,253 | -0.19% | 1.5만 |
|---|
| 2026.09.09 | ₩20,797 | ₩21,105 | ₩20,797 | ₩21,012 | +1.03% | 1.6만 |
|---|
| 2026.09.08 | ₩20,328 | ₩20,516 | ₩20,288 | ₩20,476 | +0.73% | 1.4만 |
|---|
| 2026.09.04 | ₩20,100 | ₩20,261 | ₩20,020 | ₩20,127 | +0.13% | 7.7천 |
|---|
| 2026.09.03 | ₩19,805 | ₩19,805 | ₩19,377 | ₩19,578 | -1.15% | 2.2만 |
|---|
| 2026.09.02 | ₩20,006 | ₩20,261 | ₩20,006 | ₩20,154 | +0.74% | 5.7천 |
|---|
| 2026.09.01 | ₩19,939 | ₩20,382 | ₩19,939 | ₩20,275 | +1.68% | 1.3만 |
|---|
| 2026.08.31 | ₩19,470 | ₩19,618 | ₩19,470 | ₩19,551 | +0.41% | 2.1만 |
|---|
| 2026.08.28 | ₩19,618 | ₩19,618 | ₩19,243 | ₩19,336 | -1.43% | 7.8천 |
|---|
| 2026.08.27 | ₩19,645 | ₩19,792 | ₩19,618 | ₩19,792 | +0.75% | 4.4천 |
|---|
| 2026.08.26 | ₩19,176 | ₩19,403 | ₩19,176 | ₩19,350 | +0.91% | 1.7천 |
|---|
| 2026.08.25 | ₩19,095 | ₩19,095 | ₩19,095 | ₩19,095 | 0.00% | 300 |
|---|
| 2026.08.24 | ₩19,082 | ₩19,082 | ₩18,814 | ₩18,961 | -0.63% | 3.8천 |
|---|
| 2026.08.21 | ₩19,403 | ₩19,403 | ₩18,961 | ₩19,082 | -1.66% | 2.4천 |
|---|
| 2026.08.20 | ₩19,430 | ₩19,578 | ₩19,430 | ₩19,497 | +0.34% | 6.4천 |
|---|
| 2026.08.19 | ₩19,323 | ₩19,323 | ₩18,747 | ₩18,921 | -2.08% | 4.9천 |
|---|
| 2026.08.18 | ₩19,524 | ₩19,604 | ₩19,256 | ₩19,604 | +0.41% | 1.6만 |
|---|
| 2026.08.17 | ₩19,176 | ₩19,578 | ₩19,162 | ₩19,524 | +1.82% | 3.3천 |
|---|
| 2026.08.14 | ₩18,881 | ₩19,028 | ₩18,881 | ₩19,028 | +0.78% | 3.8천 |
|---|
| 2026.08.13 | ₩18,921 | ₩19,068 | ₩18,908 | ₩18,948 | +0.14% | 2.9천 |
|---|
| 2026.08.12 | ₩18,506 | ₩19,176 | ₩18,506 | ₩19,109 | +3.26% | 5.6천 |
|---|
| 2026.08.11 | ₩18,559 | ₩18,693 | ₩18,559 | ₩18,693 | +0.72% | 1.6천 |
|---|
| 2026.08.10 | ₩18,760 | ₩18,760 | ₩18,546 | ₩18,546 | -1.14% | 7.5천 |
|---|
| 2026.08.07 | ₩19,001 | ₩19,001 | ₩18,358 | ₩18,452 | -2.89% | 7.7천 |
|---|
| 2026.08.06 | ₩18,908 | ₩19,122 | ₩18,894 | ₩19,028 | +0.64% | 4.4천 |
|---|
| 2026.08.05 | ₩18,653 | ₩18,961 | ₩18,640 | ₩18,814 | +0.86% | 3만 |
|---|
| 2026.08.04 | ₩19,122 | ₩19,229 | ₩18,934 | ₩18,961 | -0.84% | 1.6천 |
|---|
| 2026.08.03 | ₩18,988 | ₩19,095 | ₩18,640 | ₩18,975 | -0.07% | 2.9만 |
|---|
| 2026.07.31 | ₩19,819 | ₩20,060 | ₩19,631 | ₩19,752 | -0.34% | 6.5만 |
|---|
| 2026.07.30 | ₩21,186 | ₩21,333 | ₩20,918 | ₩21,065 | -0.57% | 6.3천 |
|---|
| 2026.07.29 | ₩21,038 | ₩21,427 | ₩20,221 | ₩21,373 | +1.59% | 5.5만 |
|---|
| 2026.07.28 | ₩21,213 | ₩21,454 | ₩21,025 | ₩21,038 | -0.82% | 9.6천 |
|---|
| 2026.07.27 | ₩21,896 | ₩21,896 | ₩21,239 | ₩21,695 | -0.92% | 1.6만 |
|---|
| 2026.07.24 | ₩22,539 | ₩22,553 | ₩22,151 | ₩22,258 | -1.25% | 1.4만 |
|---|
| 2026.07.23 | ₩21,990 | ₩22,673 | ₩21,923 | ₩22,459 | +2.13% | 3.6만 |
|---|
| 2026.07.22 | ₩20,382 | ₩20,610 | ₩20,301 | ₩20,569 | +0.92% | 8.2천 |
|---|
| 2026.07.21 | ₩20,288 | ₩20,288 | ₩20,194 | ₩20,275 | -0.07% | 2.1천 |
|---|
| 2026.07.20 | ₩20,060 | ₩20,489 | ₩20,060 | ₩20,395 | +1.67% | 1.4만 |
|---|
| 2026.07.17 | ₩19,698 | ₩20,100 | ₩19,618 | ₩20,060 | +1.84% | 9.6천 |
|---|
| 2026.07.16 | ₩19,457 | ₩19,524 | ₩19,377 | ₩19,457 | 0.00% | 9.3천 |
|---|
| 2026.07.15 | ₩19,537 | ₩19,604 | ₩19,310 | ₩19,564 | +0.14% | 1.1만 |
|---|
| 2026.07.14 | ₩20,006 | ₩20,047 | ₩19,551 | ₩19,872 | -0.67% | 6.7천 |
|---|
| 2026.07.13 | ₩19,497 | ₩19,980 | ₩19,497 | ₩19,913 | +2.13% | 3.9천 |
|---|
| 2026.07.10 | ₩19,363 | ₩19,457 | ₩19,216 | ₩19,417 | +0.28% | 6.2천 |
|---|
| 2026.07.09 | ₩20,234 | ₩20,234 | ₩19,551 | ₩19,591 | -3.18% | 1.2만 |
|---|
| 2026.07.08 | ₩20,154 | ₩20,154 | ₩20,006 | ₩20,020 | -0.66% | 2.4천 |
|---|
| 2026.07.07 | ₩18,881 | ₩19,470 | ₩18,867 | ₩19,390 | +2.70% | 4.3천 |
|---|
| 2026.07.06 | ₩19,631 | ₩19,805 | ₩19,122 | ₩19,243 | -1.98% | 1만 |
|---|
| 2026.07.02 | ₩18,921 | ₩19,591 | ₩18,921 | ₩19,444 | +2.76% | 9.5천 |
|---|
| 2026.07.01 | ₩19,564 | ₩19,564 | ₩18,827 | ₩19,109 | -2.33% | 4.7천 |
|---|
| 2026.06.30 | ₩19,497 | ₩19,591 | ₩19,350 | ₩19,430 | -0.34% | 5.6천 |
|---|
| 2026.06.29 | ₩20,234 | ₩20,234 | ₩19,363 | ₩19,430 | -3.97% | 1.7만 |
|---|
| 2026.06.26 | ₩20,891 | ₩21,012 | ₩20,006 | ₩20,275 | -2.95% | 1.5만 |
|---|
| 2026.06.25 | ₩20,422 | ₩20,904 | ₩20,208 | ₩20,904 | +2.36% | 5.4천 |
|---|
| 2026.06.24 | ₩20,100 | ₩20,181 | ₩19,524 | ₩20,181 | +0.40% | 5만 |
|---|
| 2026.06.23 | ₩20,918 | ₩20,918 | ₩20,569 | ₩20,730 | -0.90% | 1.4만 |
|---|
| 2026.06.22 | ₩19,738 | ₩20,355 | ₩19,738 | ₩20,248 | +2.58% | 8.9천 |
|---|
| 2026.06.18 | ₩20,167 | ₩20,167 | ₩19,551 | ₩19,671 | -2.46% | 1.1만 |
|---|
| 2026.06.17 | ₩19,511 | ₩20,368 | ₩19,484 | ₩20,248 | +3.78% | 1.5만 |
|---|
| 2026.06.16 | ₩19,135 | ₩19,243 | ₩19,028 | ₩19,243 | +0.56% | 7.1천 |
|---|
| 2026.06.15 | ₩19,162 | ₩19,243 | ₩18,921 | ₩19,243 | +0.42% | 3.3만 |
|---|
| 2026.06.12 | ₩19,886 | ₩20,462 | ₩19,752 | ₩19,926 | +0.20% | 1.8만 |
|---|
| 2026.06.11 | ₩20,945 | ₩20,998 | ₩19,953 | ₩19,966 | -4.67% | 3.2만 |
|---|
| 2026.06.10 | ₩20,181 | ₩21,052 | ₩20,181 | ₩21,025 | +4.18% | 2.2만 |
|---|
| 2026.06.09 | ₩19,980 | ₩20,663 | ₩19,645 | ₩20,194 | +1.07% | 5.8만 |
|---|
| 2026.06.08 | ₩20,342 | ₩20,382 | ₩20,154 | ₩20,342 | 0.00% | 7.9천 |
|---|
| 2026.06.05 | ₩19,698 | ₩20,650 | ₩19,698 | ₩20,502 | +4.08% | 2.7만 |
|---|
| 2026.06.04 | ₩19,578 | ₩19,779 | ₩19,417 | ₩19,712 | +0.68% | 1.3만 |
|---|
| 2026.06.03 | ₩19,712 | ₩20,060 | ₩19,645 | ₩19,926 | +1.09% | 2.1만 |
|---|
| 2026.06.02 | ₩19,698 | ₩19,926 | ₩19,336 | ₩19,591 | -0.54% | 6.6천 |
|---|
| 2026.06.01 | ₩18,827 | ₩19,390 | ₩18,827 | ₩19,363 | +2.85% | 1.4만 |
|---|
| 2026.05.29 | ₩18,238 | ₩18,546 | ₩18,238 | ₩18,546 | +1.69% | 6.3천 |
|---|
| 2026.05.28 | ₩18,586 | ₩18,586 | ₩18,130 | ₩18,157 | -2.31% | 7.1천 |
|---|
| 2026.05.27 | ₩18,412 | ₩18,452 | ₩18,224 | ₩18,318 | -0.51% | 1.6만 |
|---|
| 2026.05.26 | ₩18,841 | ₩19,229 | ₩18,693 | ₩18,988 | +0.78% | 6.2천 |
|---|
| 2026.05.22 | ₩19,055 | ₩19,135 | ₩18,908 | ₩19,028 | -0.14% | 1.6만 |
|---|
| 2026.05.21 | ₩19,738 | ₩19,859 | ₩19,055 | ₩19,216 | -2.65% | 2.7만 |
|---|
| 2026.05.20 | ₩20,315 | ₩20,435 | ₩19,457 | ₩19,470 | -4.16% | 2.1만 |
|---|
| 2026.05.19 | ₩20,677 | ₩20,770 | ₩20,435 | ₩20,543 | -0.65% | 2.2만 |
|---|
| 2026.05.18 | ₩20,167 | ₩20,275 | ₩19,618 | ₩20,060 | -0.53% | 2만 |
|---|
| 2026.05.15 | ₩19,872 | ₩20,033 | ₩19,765 | ₩19,993 | +0.61% | 3.5만 |
|---|
| 2026.05.14 | ₩19,296 | ₩19,296 | ₩19,095 | ₩19,269 | -0.14% | 4.7천 |
|---|
| 2026.05.13 | ₩19,537 | ₩19,604 | ₩19,042 | ₩19,256 | -1.44% | 6.9천 |
|---|
| 2026.05.12 | ₩19,243 | ₩19,564 | ₩19,055 | ₩19,336 | +0.49% | 1.6만 |
|---|
| 2026.05.11 | ₩19,068 | ₩19,216 | ₩18,921 | ₩19,042 | -0.14% | 5.7천 |
|---|
| 2026.05.08 | ₩18,707 | ₩18,827 | ₩18,492 | ₩18,707 | 0.00% | 5.5천 |
|---|
| 2026.05.07 | ₩18,599 | ₩19,015 | ₩18,519 | ₩18,867 | +1.44% | 2만 |
|---|
| 2026.05.06 | ₩19,068 | ₩19,176 | ₩18,707 | ₩18,800 | -1.41% | 2.3만 |
|---|
| 2026.05.05 | ₩19,015 | ₩19,403 | ₩19,015 | ₩19,403 | +2.04% | 5.6천 |
|---|
| 2026.05.04 | ₩19,229 | ₩19,765 | ₩19,055 | ₩19,564 | +1.74% | 1.5만 |
|---|
| 2026.05.01 | ₩19,323 | ₩19,417 | ₩18,867 | ₩19,256 | -0.35% | 1.3만 |
|---|
| 2026.04.30 | ₩19,403 | ₩19,886 | ₩19,189 | ₩19,296 | -0.55% | 1.2만 |
|---|
| 2026.04.29 | ₩20,033 | ₩20,047 | ₩19,765 | ₩19,832 | -1.00% | 8.4천 |
|---|
| 2026.04.28 | ₩19,604 | ₩19,779 | ₩19,604 | ₩19,779 | +0.89% | 6.7만 |
|---|
| 2026.04.27 | ₩19,377 | ₩19,645 | ₩19,323 | ₩19,457 | +0.41% | 1.2만 |
|---|
| 2026.04.24 | ₩19,511 | ₩19,511 | ₩19,162 | ₩19,216 | -1.51% | 8.5천 |
|---|
| 2026.04.23 | ₩19,189 | ₩19,765 | ₩19,189 | ₩19,511 | +1.68% | 1.6만 |
|---|
| 2026.04.22 | ₩19,001 | ₩19,189 | ₩18,854 | ₩19,068 | +0.35% | 1.3만 |
|---|
| 2026.04.21 | ₩18,693 | ₩19,122 | ₩18,506 | ₩19,109 | +2.22% | 2.1만 |
|---|
| 2026.04.20 | ₩18,680 | ₩19,109 | ₩18,680 | ₩18,827 | +0.79% | 1.5만 |
|---|
| 2026.04.17 | ₩18,975 | ₩18,975 | ₩18,224 | ₩18,626 | -1.84% | 1.6만 |
|---|
| 2026.04.16 | ₩19,430 | ₩19,631 | ₩19,350 | ₩19,537 | +0.55% | 6.1천 |
|---|
| 2026.04.15 | ₩19,792 | ₩19,993 | ₩19,283 | ₩19,350 | -2.23% | 1.5만 |
|---|
| 2026.04.14 | ₩20,489 | ₩20,489 | ₩19,832 | ₩19,939 | -2.68% | 4만 |
|---|
| 2026.04.13 | ₩21,628 | ₩21,628 | ₩20,851 | ₩20,851 | -3.59% | 1.7만 |
|---|
| 2026.04.10 | ₩21,414 | ₩21,909 | ₩21,052 | ₩21,239 | -0.81% | 1.7만 |
|---|
| 2026.04.09 | ₩22,218 | ₩22,218 | ₩21,226 | ₩21,306 | -4.10% | 2.1만 |
|---|
| 2026.04.08 | ₩21,360 | ₩22,244 | ₩20,945 | ₩22,030 | +3.14% | 5.1만 |
|---|
| 2026.04.07 | ₩23,343 | ₩23,879 | ₩23,343 | ₩23,370 | +0.11% | 3.1만 |
|---|
| 2026.04.06 | ₩23,142 | ₩23,196 | ₩22,780 | ₩22,847 | -1.27% | 2.6만 |
|---|
| 2026.04.02 | ₩23,544 | ₩23,678 | ₩22,700 | ₩23,182 | -1.54% | 3.4만 |
|---|
| 2026.04.01 | ₩22,633 | ₩22,727 | ₩22,191 | ₩22,512 | -0.53% | 2.8만 |
|---|
| 2026.03.31 | ₩23,852 | ₩23,852 | ₩22,646 | ₩22,888 | -4.04% | 6.6만 |
|---|
| 2026.03.30 | ₩23,866 | ₩24,522 | ₩23,678 | ₩24,388 | +2.19% | 6.5만 |
|---|
| 2026.03.27 | ₩23,450 | ₩24,442 | ₩23,383 | ₩24,295 | +3.60% | 4.5만 |
|---|
| 2026.03.26 | ₩22,727 | ₩23,022 | ₩22,244 | ₩23,022 | +1.30% | 2만 |
|---|
| 2026.03.25 | ₩21,909 | ₩22,419 | ₩21,735 | ₩22,258 | +1.59% | 3.8만 |
|---|
| 2026.03.24 | ₩22,794 | ₩22,928 | ₩22,472 | ₩22,740 | -0.24% | 8.6만 |
|---|
| 2026.03.23 | ₩22,472 | ₩22,727 | ₩21,950 | ₩22,553 | +0.36% | 4.7만 |
|---|
| 2026.03.20 | ₩23,129 | ₩23,906 | ₩23,035 | ₩23,678 | +2.38% | 6만 |
|---|
| 2026.03.19 | ₩23,048 | ₩23,156 | ₩22,633 | ₩22,821 | -0.99% | 7만 |
|---|
| 2026.03.18 | ₩21,883 | ₩22,539 | ₩21,615 | ₩22,472 | +2.69% | 6만 |
|---|
| 2026.03.17 | ₩21,400 | ₩21,548 | ₩21,333 | ₩21,494 | +0.44% | 9.6천 |
|---|
| 2026.03.16 | ₩22,177 | ₩22,177 | ₩21,601 | ₩21,856 | -1.45% | 1.8만 |
|---|
| 2026.03.13 | ₩21,896 | ₩22,432 | ₩21,842 | ₩22,392 | +2.26% | 3.1만 |
|---|
| 2026.03.12 | ₩21,333 | ₩22,164 | ₩21,333 | ₩22,151 | +3.83% | 5만 |
|---|
| 2026.03.11 | ₩21,119 | ₩21,320 | ₩20,730 | ₩21,172 | +0.25% | 3.3만 |
|---|
| 2026.03.10 | ₩20,945 | ₩21,132 | ₩20,583 | ₩21,065 | +0.58% | 1.5만 |
|---|
| 2026.03.09 | ₩21,615 | ₩22,258 | ₩20,904 | ₩20,945 | -3.10% | 11만 |
|---|
| 2026.03.06 | ₩21,079 | ₩21,213 | ₩20,824 | ₩21,012 | -0.32% | 4.2만 |
|---|
| 2026.03.05 | ₩20,368 | ₩20,583 | ₩20,114 | ₩20,275 | -0.46% | 1.3만 |
|---|
| 2026.03.04 | ₩20,985 | ₩20,985 | ₩20,221 | ₩20,328 | -3.13% | 2.4만 |
|---|
| 2026.03.03 | ₩21,561 | ₩21,896 | ₩20,958 | ₩21,065 | -2.30% | 1.8만 |
|---|
| 2026.03.02 | ₩21,065 | ₩21,065 | ₩20,596 | ₩20,636 | -2.04% | 1만 |
|---|
| 2026.02.27 | ₩20,556 | ₩20,556 | ₩20,181 | ₩20,181 | -1.83% | 5.6천 |
|---|
| 2026.02.26 | ₩19,939 | ₩20,368 | ₩19,899 | ₩20,087 | +0.74% | 1.3만 |
|---|
| 2026.02.25 | ₩20,006 | ₩20,261 | ₩20,006 | ₩20,060 | +0.27% | 1.5만 |
|---|
| 2026.02.24 | ₩20,529 | ₩20,610 | ₩19,886 | ₩20,167 | -1.76% | 1.2만 |
|---|
| 2026.02.23 | ₩20,234 | ₩21,159 | ₩20,234 | ₩20,851 | +3.05% | 4.5만 |
|---|
| 2026.02.20 | ₩20,650 | ₩20,650 | ₩19,939 | ₩19,980 | -3.24% | 6.1만 |
|---|
| 2026.02.19 | ₩20,409 | ₩20,569 | ₩20,275 | ₩20,355 | -0.26% | 8.9천 |
|---|
| 2026.02.18 | ₩20,543 | ₩20,543 | ₩19,846 | ₩20,073 | -2.28% | 1.3만 |
|---|
| 2026.02.17 | ₩20,623 | ₩20,945 | ₩20,422 | ₩20,449 | -0.84% | 4.5만 |
|---|
| 2026.02.13 | ₩20,556 | ₩20,556 | ₩20,100 | ₩20,422 | -0.65% | 8.6천 |
|---|
| 2026.02.12 | ₩19,618 | ₩20,449 | ₩19,618 | ₩20,395 | +3.96% | 4.6만 |
|---|
| 2026.02.11 | ₩19,470 | ₩19,846 | ₩19,470 | ₩19,792 | +1.65% | 2.6천 |
|---|
| 2026.02.10 | ₩19,913 | ₩19,913 | ₩19,350 | ₩19,645 | -1.35% | 1.2만 |
|---|
| 2026.02.09 | ₩20,100 | ₩20,261 | ₩19,765 | ₩19,899 | -1.00% | 1.9만 |
|---|
| 2026.02.06 | ₩21,963 | ₩21,963 | ₩19,725 | ₩19,738 | -10.13% | 12.6만 |
|---|
| 2026.02.05 | ₩19,618 | ₩20,020 | ₩19,511 | ₩19,859 | +1.23% | 1.2만 |
|---|
| 2026.02.04 | ₩18,774 | ₩19,243 | ₩18,720 | ₩19,028 | +1.36% | 1.4만 |
|---|
| 2026.02.03 | ₩18,278 | ₩19,028 | ₩18,278 | ₩18,787 | +2.79% | 7.9천 |
|---|
| 2026.02.02 | ₩18,988 | ₩18,988 | ₩18,331 | ₩18,452 | -2.82% | 5.3천 |
|---|
| 2026.01.30 | ₩18,707 | ₩18,720 | ₩18,465 | ₩18,680 | -0.14% | 3.1천 |
|---|
| 2026.01.29 | ₩18,331 | ₩18,921 | ₩18,331 | ₩18,693 | +1.97% | 4.1천 |
|---|
| 2026.01.28 | ₩18,157 | ₩18,465 | ₩17,970 | ₩18,465 | +1.70% | 1.2천 |
|---|
| 2026.01.27 | ₩18,519 | ₩18,519 | ₩18,184 | ₩18,224 | -1.59% | 3천 |
|---|
| 2026.01.26 | ₩18,023 | ₩18,305 | ₩18,023 | ₩18,305 | +1.56% | 2.3천 |
|---|
| 2026.01.23 | ₩18,224 | ₩18,626 | ₩18,104 | ₩18,104 | -0.66% | 5.7천 |
|---|
| 2026.01.22 | ₩18,238 | ₩18,439 | ₩18,090 | ₩18,224 | -0.07% | 3천 |
|---|
| 2026.01.21 | ₩19,310 | ₩19,310 | ₩18,479 | ₩18,586 | -3.75% | 1.2만 |
|---|
| 2026.01.20 | ₩19,068 | ₩19,377 | ₩18,908 | ₩19,323 | +1.34% | 2.2만 |
|---|
| 2026.01.16 | ₩18,278 | ₩18,479 | ₩18,278 | ₩18,358 | +0.44% | 4천 |
|---|
| 2026.01.15 | ₩18,264 | ₩18,264 | ₩18,104 | ₩18,238 | -0.15% | 2.7천 |
|---|
| 2026.01.14 | ₩18,090 | ₩18,532 | ₩18,037 | ₩18,358 | +1.48% | 9.9천 |
|---|
| 2026.01.13 | ₩17,742 | ₩17,889 | ₩17,742 | ₩17,782 | +0.23% | 2.9천 |
|---|
| 2026.01.12 | ₩17,849 | ₩18,023 | ₩17,581 | ₩17,715 | -0.75% | 4.6천 |
|---|
| 2026.01.09 | ₩18,197 | ₩18,197 | ₩17,715 | ₩17,715 | -2.65% | 3.6천 |
|---|
| 2026.01.08 | ₩18,948 | ₩18,948 | ₩18,104 | ₩18,171 | -4.10% | 1.6천 |
|---|
| 2026.01.07 | ₩18,586 | ₩18,760 | ₩18,398 | ₩18,760 | +0.94% | 3.3천 |
|---|
| 2026.01.06 | ₩19,176 | ₩19,176 | ₩18,707 | ₩18,707 | -2.45% | 3.3천 |
|---|
| 2026.01.05 | ₩19,336 | ₩19,336 | ₩18,720 | ₩18,948 | -2.01% | 1.6만 |
|---|
| 2026.01.02 | ₩18,961 | ₩19,618 | ₩18,800 | ₩19,604 | +3.39% | 1.7만 |
|---|
| 2025.12.31 | ₩19,028 | ₩19,216 | ₩19,028 | ₩19,216 | +0.99% | 9.7천 |
|---|
| 2025.12.30 | ₩18,841 | ₩18,908 | ₩18,814 | ₩18,908 | +0.36% | 4.7천 |
|---|
| 2025.12.29 | ₩18,465 | ₩18,787 | ₩18,465 | ₩18,787 | +1.74% | 1.2만 |
|---|
| 2025.12.26 | ₩18,197 | ₩18,452 | ₩18,184 | ₩18,398 | +1.10% | 2.4천 |
|---|
| 2025.12.24 | ₩18,398 | ₩18,398 | ₩18,197 | ₩18,197 | -1.09% | 6.8천 |
|---|
| 2025.12.23 | ₩18,506 | ₩18,626 | ₩18,506 | ₩18,546 | +0.22% | 4.2천 |
|---|
| 2025.12.22 | ₩18,465 | ₩18,532 | ₩18,358 | ₩18,506 | +0.22% | 1.5만 |
|---|
| 2025.12.19 | ₩18,559 | ₩18,680 | ₩18,559 | ₩18,680 | +0.65% | 1.6만 |
|---|
| 2025.12.18 | ₩18,519 | ₩18,599 | ₩18,144 | ₩18,546 | +0.14% | 2.6만 |
|---|
| 2025.12.17 | ₩18,640 | ₩19,095 | ₩18,479 | ₩19,095 | +2.44% | 4.2천 |
|---|
| 2025.12.16 | ₩18,626 | ₩18,934 | ₩18,599 | ₩18,666 | +0.22% | 8.5천 |
|---|
| 2025.12.15 | ₩18,707 | ₩18,800 | ₩18,599 | ₩18,720 | +0.07% | 6.2천 |
|---|
| 2025.12.12 | ₩18,921 | ₩19,323 | ₩18,921 | ₩19,015 | +0.50% | 7.9천 |
|---|
| 2025.12.11 | ₩19,470 | ₩19,470 | ₩19,176 | ₩19,229 | -1.24% | 1.6만 |
|---|
| 2025.12.10 | ₩19,738 | ₩19,792 | ₩19,176 | ₩19,336 | -2.04% | 1.1만 |
|---|
| 2025.12.09 | ₩19,993 | ₩20,006 | ₩19,805 | ₩19,926 | -0.34% | 1.4만 |
|---|
| 2025.12.08 | ₩19,846 | ₩19,953 | ₩19,846 | ₩19,953 | +0.54% | 3.6천 |
|---|
| 2025.12.05 | ₩19,417 | ₩19,417 | ₩19,283 | ₩19,350 | -0.35% | 2.9천 |
|---|
| 2025.12.04 | ₩19,497 | ₩19,658 | ₩19,377 | ₩19,564 | +0.34% | 3.4천 |
|---|
| 2025.12.03 | ₩19,564 | ₩19,564 | ₩19,323 | ₩19,417 | -0.75% | 1.4만 |
|---|
| 2025.12.02 | ₩19,631 | ₩19,953 | ₩19,631 | ₩19,805 | +0.89% | 5.1천 |
|---|
| 2025.12.01 | ₩20,141 | ₩20,141 | ₩19,591 | ₩19,846 | -1.46% | 2.2만 |
|---|
| 2025.11.28 | ₩19,886 | ₩19,913 | ₩19,779 | ₩19,805 | -0.40% | 6.5천 |
|---|
| 2025.11.26 | ₩20,248 | ₩20,328 | ₩19,966 | ₩20,073 | -0.86% | 5.5천 |
|---|
| 2025.11.25 | ₩21,105 | ₩21,266 | ₩20,288 | ₩20,315 | -3.75% | 2.1만 |
|---|
| 2025.11.24 | ₩21,548 | ₩21,548 | ₩20,958 | ₩21,186 | -1.68% | 1.2만 |
|---|
| 2025.11.21 | ₩22,512 | ₩22,512 | ₩21,454 | ₩21,735 | -3.45% | 4.6만 |
|---|
| 2025.11.20 | ₩21,387 | ₩22,646 | ₩21,079 | ₩22,646 | +5.89% | 2.5만 |
|---|
| 2025.11.19 | ₩21,842 | ₩22,231 | ₩21,762 | ₩22,003 | +0.74% | 6.5천 |
|---|
| 2025.11.18 | ₩21,521 | ₩22,137 | ₩21,333 | ₩21,950 | +1.99% | 2.2만 |
|---|
| 2025.11.17 | ₩20,945 | ₩21,414 | ₩20,596 | ₩21,213 | +1.28% | 1.4만 |
|---|
| 2025.11.14 | ₩20,971 | ₩21,199 | ₩20,476 | ₩20,811 | -0.77% | 1.8만 |
|---|
| 2025.11.13 | ₩19,859 | ₩20,610 | ₩19,859 | ₩20,610 | +3.78% | 6.9천 |
|---|
| 2025.11.12 | ₩19,162 | ₩19,631 | ₩19,162 | ₩19,631 | +2.45% | 8.1천 |
|---|
| 2025.11.11 | ₩19,390 | ₩19,551 | ₩19,336 | ₩19,336 | -0.28% | 4.6천 |
|---|
| 2025.11.10 | ₩19,470 | ₩19,698 | ₩19,377 | ₩19,444 | -0.14% | 2.6만 |
|---|
| 2025.11.07 | ₩20,234 | ₩20,435 | ₩19,859 | ₩19,966 | -1.32% | 3.6만 |
|---|
| 2025.11.06 | ₩19,336 | ₩20,181 | ₩19,336 | ₩19,993 | +3.40% | 5.1만 |
|---|
| 2025.11.05 | ₩19,551 | ₩19,685 | ₩19,068 | ₩19,122 | -2.19% | 1.5만 |
|---|
| 2025.11.04 | ₩19,323 | ₩19,591 | ₩19,243 | ₩19,591 | +1.39% | 9.2만 |
|---|
| 2025.11.03 | ₩19,055 | ₩19,055 | ₩18,854 | ₩18,975 | -0.42% | 1.9만 |
|---|
| 2025.10.31 | ₩19,350 | ₩19,511 | ₩19,082 | ₩19,296 | -0.28% | 1.3만 |
|---|
| 2025.10.30 | ₩19,872 | ₩20,382 | ₩19,832 | ₩20,382 | +2.56% | 3만 |
|---|
| 2025.10.29 | ₩19,269 | ₩19,578 | ₩19,189 | ₩19,497 | +1.18% | 6.9천 |
|---|
| 2025.10.28 | ₩19,176 | ₩19,176 | ₩18,948 | ₩19,149 | -0.14% | 1.2만 |
|---|
| 2025.10.27 | ₩19,283 | ₩19,377 | ₩19,042 | ₩19,109 | -0.90% | 9.7천 |
|---|
| 2025.10.24 | ₩19,323 | ₩19,685 | ₩19,323 | ₩19,685 | +1.87% | 4.3천 |
|---|
| 2025.10.23 | ₩20,154 | ₩20,194 | ₩19,591 | ₩19,591 | -2.79% | 5.1천 |
|---|
| 2025.10.22 | ₩19,537 | ₩19,899 | ₩19,537 | ₩19,752 | +1.10% | 1.4만 |
|---|
| 2025.10.21 | ₩19,738 | ₩19,752 | ₩19,296 | ₩19,390 | -1.77% | 1.3만 |
|---|
| 2025.10.20 | ₩19,993 | ₩20,087 | ₩19,886 | ₩19,899 | -0.47% | 2만 |
|---|
| 2025.10.17 | ₩20,703 | ₩20,703 | ₩20,181 | ₩20,234 | -2.27% | 1.7만 |
|---|
| 2025.10.16 | ₩20,221 | ₩20,878 | ₩20,087 | ₩20,569 | +1.72% | 1.2만 |
|---|
| 2025.10.15 | ₩19,993 | ₩20,489 | ₩19,832 | ₩20,248 | +1.27% | 1.5만 |
|---|
| 2025.10.14 | ₩20,744 | ₩20,971 | ₩20,006 | ₩20,248 | -2.39% | 1.9만 |
|---|
| 2025.10.13 | ₩20,998 | ₩20,998 | ₩20,248 | ₩20,301 | -3.32% | 1.6만 |
|---|
| 2025.10.10 | ₩20,221 | ₩21,239 | ₩20,006 | ₩21,239 | +5.04% | 2.9만 |
|---|