시장 데이터를 불러오는 중
전체 종목
ProShares UltraShort SmallCap600 과거 주가
ProShares UltraShort SmallCap600 · SDD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ProShares UltraShort SmallCap600 · SDD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩12,512 | ₩12,512 | ₩12,512 | ₩12,512 | 0.00% | 100 |
| 2026.10.08 | ₩12,580 | ₩12,660 | ₩12,553 | ₩12,553 | -0.21% | 800 |
| 2026.10.07 | ₩12,593 | ₩12,593 | ₩12,593 | ₩12,593 | 0.00% | 100 |
| 2026.10.06 | ₩12,217 | ₩12,284 | ₩12,217 | ₩12,271 | +0.44% | 400 |
| 2026.10.05 | ₩12,244 | ₩12,244 | ₩12,244 | ₩12,244 | 0.00% | 300 |
| 2026.10.02 | ₩12,338 | ₩12,352 | ₩12,204 | ₩12,298 | -0.33% | 1.7만 |
| 2026.10.01 | ₩12,606 | ₩12,606 | ₩12,606 | ₩12,606 | 0.00% | 100 |
| 2026.09.30 | ₩12,660 | ₩12,740 | ₩12,620 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,740 |
| +0.64% |
| 800 |
| 2026.09.29 | ₩12,660 | ₩12,660 | ₩12,593 | ₩12,606 | -0.42% | 1.2천 |
|---|
| 2026.09.28 | ₩12,499 | ₩12,593 | ₩12,499 | ₩12,526 | +0.21% | 1.3천 |
|---|
| 2026.09.25 | ₩12,311 | ₩12,459 | ₩12,311 | ₩12,325 | +0.11% | 2.5천 |
|---|
| 2026.09.24 | ₩12,472 | ₩12,472 | ₩12,392 | ₩12,405 | -0.54% | 1.9천 |
|---|
| 2026.09.23 | ₩12,352 | ₩12,365 | ₩12,352 | ₩12,365 | +0.11% | 200 |
|---|
| 2026.09.22 | ₩12,137 | ₩12,150 | ₩12,137 | ₩12,150 | +0.11% | 200 |
|---|
| 2026.09.21 | ₩12,217 | ₩12,244 | ₩12,164 | ₩12,244 | +0.22% | 2.6천 |
|---|
| 2026.09.18 | ₩12,365 | ₩12,419 | ₩12,352 | ₩12,352 | -0.11% | 1.7천 |
|---|
| 2026.09.17 | ₩12,056 | ₩12,191 | ₩12,003 | ₩12,191 | +1.11% | 4.5천 |
|---|
| 2026.09.16 | ₩12,204 | ₩12,392 | ₩11,922 | ₩12,244 | +0.33% | 2.8천 |
|---|
| 2026.09.15 | ₩12,110 | ₩12,124 | ₩12,083 | ₩12,124 | +0.11% | 1천 |
|---|
| 2026.09.14 | ₩11,869 | ₩11,989 | ₩11,842 | ₩11,989 | +1.02% | 2.9천 |
|---|
| 2026.09.11 | ₩11,654 | ₩11,842 | ₩11,654 | ₩11,815 | +1.38% | 9.5천 |
|---|
| 2026.09.10 | ₩11,882 | ₩11,949 | ₩11,869 | ₩11,949 | +0.56% | 5.5천 |
|---|
| 2026.09.09 | ₩11,587 | ₩11,721 | ₩11,587 | ₩11,721 | +1.16% | 500 |
|---|
| 2026.09.08 | ₩11,413 | ₩11,493 | ₩11,386 | ₩11,493 | +0.71% | 600 |
|---|
| 2026.09.04 | ₩11,292 | ₩11,292 | ₩11,279 | ₩11,279 | -0.12% | 300 |
|---|
| 2026.09.03 | ₩11,332 | ₩11,386 | ₩11,332 | ₩11,359 | +0.24% | 1.3천 |
|---|
| 2026.09.02 | ₩11,708 | ₩11,708 | ₩11,373 | ₩11,440 | -2.29% | 2.5천 |
|---|
| 2026.09.01 | ₩11,507 | ₩11,748 | ₩11,453 | ₩11,708 | +1.75% | 3천 |
|---|
| 2026.08.31 | ₩11,399 | ₩11,399 | ₩11,399 | ₩11,399 | 0.00% | 200 |
|---|
| 2026.08.28 | ₩10,943 | ₩11,238 | ₩10,943 | ₩11,238 | +2.70% | 200 |
|---|
| 2026.08.27 | ₩11,064 | ₩11,091 | ₩11,064 | ₩11,091 | +0.24% | 900 |
|---|
| 2026.08.26 | ₩11,037 | ₩11,064 | ₩11,024 | ₩11,064 | +0.24% | 1.8천 |
|---|
| 2026.08.25 | ₩11,104 | ₩11,131 | ₩11,064 | ₩11,064 | -0.36% | 2.5천 |
|---|
| 2026.08.24 | ₩10,917 | ₩11,051 | ₩10,917 | ₩11,051 | +1.23% | 200 |
|---|
| 2026.08.21 | ₩11,024 | ₩11,024 | ₩10,957 | ₩10,957 | -0.61% | 900 |
|---|
| 2026.08.20 | ₩11,118 | ₩11,118 | ₩11,010 | ₩11,104 | -0.12% | 800 |
|---|
| 2026.08.19 | ₩10,769 | ₩10,903 | ₩10,769 | ₩10,903 | +1.25% | 1.1만 |
|---|
| 2026.08.18 | ₩10,742 | ₩10,903 | ₩10,742 | ₩10,903 | +1.50% | 800 |
|---|
| 2026.08.17 | ₩10,568 | ₩10,608 | ₩10,568 | ₩10,595 | +0.25% | 700 |
|---|
| 2026.08.14 | ₩10,554 | ₩10,554 | ₩10,528 | ₩10,528 | -0.25% | 900 |
|---|
| 2026.08.13 | ₩10,528 | ₩10,662 | ₩10,528 | ₩10,595 | +0.64% | 400 |
|---|
| 2026.08.12 | ₩10,756 | ₩10,756 | ₩10,635 | ₩10,675 | -0.75% | 4.2천 |
|---|
| 2026.08.11 | ₩10,715 | ₩10,769 | ₩10,715 | ₩10,769 | +0.50% | 800 |
|---|
| 2026.08.10 | ₩10,809 | ₩10,836 | ₩10,809 | ₩10,836 | +0.25% | 600 |
|---|
| 2026.08.07 | ₩10,836 | ₩10,836 | ₩10,662 | ₩10,675 | -1.49% | 3.7천 |
|---|
| 2026.08.06 | ₩10,809 | ₩10,823 | ₩10,809 | ₩10,823 | +0.12% | 700 |
|---|
| 2026.08.05 | ₩10,622 | ₩10,648 | ₩10,622 | ₩10,648 | +0.25% | 700 |
|---|
| 2026.08.04 | ₩10,635 | ₩10,635 | ₩10,447 | ₩10,474 | -1.51% | 1.4천 |
|---|
| 2026.08.03 | ₩10,917 | ₩10,917 | ₩10,823 | ₩10,823 | -0.86% | 500 |
|---|
| 2026.07.31 | ₩11,466 | ₩11,520 | ₩11,212 | ₩11,212 | -2.22% | 3.9천 |
|---|
| 2026.07.30 | ₩11,386 | ₩11,386 | ₩11,198 | ₩11,198 | -1.65% | 400 |
|---|
| 2026.07.29 | ₩11,279 | ₩11,399 | ₩11,279 | ₩11,399 | +1.07% | 300 |
|---|
| 2026.07.28 | ₩11,252 | ₩11,252 | ₩11,064 | ₩11,064 | -1.67% | 6.6천 |
|---|
| 2026.07.27 | ₩11,332 | ₩11,332 | ₩11,225 | ₩11,225 | -0.95% | 1.9천 |
|---|
| 2026.07.24 | ₩11,198 | ₩11,332 | ₩11,198 | ₩11,332 | +1.20% | 400 |
|---|
| 2026.07.23 | ₩11,453 | ₩11,453 | ₩11,305 | ₩11,305 | -1.29% | 1.2만 |
|---|
| 2026.07.22 | ₩11,104 | ₩11,185 | ₩11,104 | ₩11,145 | +0.36% | 700 |
|---|
| 2026.07.21 | ₩11,064 | ₩11,064 | ₩10,997 | ₩10,997 | -0.61% | 1천 |
|---|
| 2026.07.20 | ₩11,252 | ₩11,252 | ₩11,252 | ₩11,252 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩11,118 | ₩11,118 | ₩11,091 | ₩11,091 | -0.24% | 500 |
|---|
| 2026.07.16 | ₩10,984 | ₩10,984 | ₩10,930 | ₩10,930 | -0.49% | 3.6천 |
|---|
| 2026.07.15 | ₩11,131 | ₩11,131 | ₩11,091 | ₩11,091 | -0.36% | 300 |
|---|
| 2026.07.14 | ₩11,198 | ₩11,198 | ₩11,198 | ₩11,198 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩11,279 | ₩11,279 | ₩11,279 | ₩11,279 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩11,198 | ₩11,212 | ₩11,118 | ₩11,171 | -0.24% | 6.6천 |
|---|
| 2026.07.09 | ₩11,158 | ₩11,171 | ₩11,158 | ₩11,171 | +0.12% | 400 |
|---|
| 2026.07.08 | ₩11,373 | ₩11,547 | ₩11,319 | ₩11,413 | +0.35% | 1.1만 |
|---|
| 2026.07.07 | ₩11,091 | ₩11,171 | ₩11,091 | ₩11,171 | +0.73% | 400 |
|---|
| 2026.07.06 | ₩10,970 | ₩10,970 | ₩10,903 | ₩10,970 | 0.00% | 700 |
|---|
| 2026.07.02 | ₩10,769 | ₩11,037 | ₩10,769 | ₩11,037 | +2.49% | 400 |
|---|
| 2026.07.01 | ₩10,729 | ₩10,809 | ₩10,635 | ₩10,809 | +0.75% | 1천 |
|---|
| 2026.06.30 | ₩10,729 | ₩10,729 | ₩10,729 | ₩10,729 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩10,997 | ₩10,997 | ₩10,903 | ₩10,903 | -0.85% | 300 |
|---|
| 2026.06.26 | ₩11,091 | ₩11,091 | ₩10,849 | ₩10,849 | -2.18% | 400 |
|---|
| 2026.06.25 | ₩11,037 | ₩11,064 | ₩11,037 | ₩11,064 | +0.24% | 200 |
|---|
| 2026.06.24 | ₩11,466 | ₩11,466 | ₩11,346 | ₩11,346 | -1.05% | 2.1천 |
|---|
| 2026.06.23 | ₩12,003 | ₩12,003 | ₩11,654 | ₩11,694 | -2.57% | 900 |
|---|
| 2026.06.22 | ₩11,614 | ₩11,614 | ₩11,614 | ₩11,614 | 0.00% | 200 |
|---|
| 2026.06.18 | ₩11,761 | ₩11,761 | ₩11,574 | ₩11,681 | -0.68% | 1.4천 |
|---|
| 2026.06.17 | ₩11,721 | ₩12,056 | ₩11,721 | ₩12,056 | +2.86% | 1.5천 |
|---|
| 2026.06.16 | ₩11,574 | ₩11,775 | ₩11,574 | ₩11,775 | +1.74% | 2천 |
|---|
| 2026.06.15 | ₩11,641 | ₩11,641 | ₩11,641 | ₩11,641 | 0.00% | 200 |
|---|
| 2026.06.12 | ₩11,627 | ₩11,627 | ₩11,627 | ₩11,627 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩12,338 | ₩12,365 | ₩11,882 | ₩11,882 | -3.70% | 2.7천 |
|---|
| 2026.06.10 | ₩12,432 | ₩12,432 | ₩12,432 | ₩12,432 | 0.00% | 300 |
|---|
| 2026.06.09 | ₩12,486 | ₩12,767 | ₩12,284 | ₩12,284 | -1.61% | 400 |
|---|
| 2026.06.08 | ₩12,512 | ₩12,512 | ₩12,499 | ₩12,499 | -0.11% | 2천 |
|---|
| 2026.06.05 | ₩12,298 | ₩12,647 | ₩12,258 | ₩12,647 | +2.84% | 1.2천 |
|---|
| 2026.06.04 | ₩12,217 | ₩12,244 | ₩12,191 | ₩12,204 | -0.11% | 1.3천 |
|---|
| 2026.06.03 | ₩12,539 | ₩12,580 | ₩12,526 | ₩12,526 | -0.11% | 3.7천 |
|---|
| 2026.06.02 | ₩12,298 | ₩12,432 | ₩12,298 | ₩12,352 | +0.44% | 4.6천 |
|---|
| 2026.06.01 | ₩12,727 | ₩12,740 | ₩12,553 | ₩12,566 | -1.26% | 800 |
|---|
| 2026.05.29 | ₩12,459 | ₩12,526 | ₩12,298 | ₩12,526 | +0.54% | 1.2천 |
|---|
| 2026.05.28 | ₩12,472 | ₩12,472 | ₩12,258 | ₩12,338 | -1.08% | 1.4천 |
|---|
| 2026.05.27 | ₩12,271 | ₩12,325 | ₩12,271 | ₩12,311 | +0.33% | 500 |
|---|
| 2026.05.26 | ₩12,472 | ₩12,472 | ₩12,325 | ₩12,325 | -1.18% | 1.7천 |
|---|
| 2026.05.22 | ₩12,727 | ₩12,727 | ₩12,727 | ₩12,727 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩13,062 | ₩13,062 | ₩12,915 | ₩12,915 | -1.13% | 800 |
|---|
| 2026.05.20 | ₩13,411 | ₩13,411 | ₩12,982 | ₩13,022 | -2.90% | 9천 |
|---|
| 2026.05.19 | ₩13,585 | ₩13,585 | ₩13,532 | ₩13,532 | -0.39% | 1.4천 |
|---|
| 2026.05.18 | ₩13,103 | ₩13,371 | ₩13,103 | ₩13,304 | +1.54% | 8.1천 |
|---|
| 2026.05.15 | ₩13,263 | ₩13,357 | ₩13,263 | ₩13,357 | +0.71% | 200 |
|---|
| 2026.05.14 | ₩12,968 | ₩12,968 | ₩12,848 | ₩12,955 | -0.10% | 300 |
|---|
| 2026.05.13 | ₩13,116 | ₩13,170 | ₩13,116 | ₩13,116 | 0.00% | 800 |
|---|
| 2026.05.12 | ₩13,103 | ₩13,263 | ₩12,955 | ₩12,982 | -0.92% | 4.4천 |
|---|
| 2026.05.11 | ₩12,539 | ₩12,727 | ₩12,539 | ₩12,727 | +1.50% | 200 |
|---|
| 2026.05.08 | ₩12,633 | ₩12,633 | ₩12,499 | ₩12,526 | -0.85% | 600 |
|---|
| 2026.05.07 | ₩12,512 | ₩12,660 | ₩12,512 | ₩12,660 | +1.18% | 100 |
|---|
| 2026.05.06 | ₩12,432 | ₩12,486 | ₩12,365 | ₩12,392 | -0.32% | 6.5천 |
|---|
| 2026.05.05 | ₩12,593 | ₩12,593 | ₩12,512 | ₩12,566 | -0.21% | 1.1천 |
|---|
| 2026.05.04 | ₩12,740 | ₩12,942 | ₩12,727 | ₩12,942 | +1.58% | 6.5천 |
|---|
| 2026.05.01 | ₩12,620 | ₩12,740 | ₩12,620 | ₩12,673 | +0.43% | 700 |
|---|
| 2026.04.30 | ₩13,076 | ₩13,076 | ₩12,714 | ₩12,714 | -2.77% | 500 |
|---|
| 2026.04.29 | ₩13,062 | ₩13,263 | ₩13,022 | ₩13,210 | +1.13% | 6.9천 |
|---|
| 2026.04.28 | ₩12,834 | ₩12,995 | ₩12,834 | ₩12,995 | +1.25% | 1.3천 |
|---|
| 2026.04.27 | ₩12,875 | ₩12,875 | ₩12,861 | ₩12,861 | -0.10% | 1.1천 |
|---|
| 2026.04.24 | ₩12,955 | ₩12,955 | ₩12,821 | ₩12,888 | -0.52% | 800 |
|---|
| 2026.04.23 | ₩12,968 | ₩13,304 | ₩12,942 | ₩13,035 | +0.52% | 3.9천 |
|---|
| 2026.04.22 | ₩12,915 | ₩13,035 | ₩12,915 | ₩13,035 | +0.93% | 1천 |
|---|
| 2026.04.21 | ₩12,740 | ₩13,116 | ₩12,740 | ₩13,116 | +2.95% | 2.4천 |
|---|
| 2026.04.20 | ₩12,942 | ₩12,942 | ₩12,942 | ₩12,942 | 0.00% | 300 |
|---|
| 2026.04.17 | ₩13,156 | ₩13,156 | ₩12,861 | ₩13,049 | -0.82% | 2.5천 |
|---|
| 2026.04.16 | ₩13,545 | ₩13,693 | ₩13,545 | ₩13,626 | +0.59% | 6.4천 |
|---|
| 2026.04.15 | ₩13,626 | ₩13,746 | ₩13,626 | ₩13,706 | +0.59% | 900 |
|---|
| 2026.04.14 | ₩13,719 | ₩13,800 | ₩13,612 | ₩13,639 | -0.59% | 2.9천 |
|---|
| 2026.04.13 | ₩14,122 | ₩14,122 | ₩13,760 | ₩13,760 | -2.56% | 1천 |
|---|
| 2026.04.10 | ₩14,122 | ₩14,122 | ₩14,122 | ₩14,122 | 0.00% | 300 |
|---|
| 2026.04.09 | ₩14,229 | ₩14,296 | ₩13,947 | ₩14,001 | -1.60% | 2.8천 |
|---|
| 2026.04.08 | ₩14,068 | ₩14,323 | ₩14,014 | ₩14,189 | +0.86% | 8.1천 |
|---|
| 2026.04.07 | ₩15,181 | ₩15,208 | ₩14,980 | ₩14,980 | -1.33% | 1.4천 |
|---|
| 2026.04.06 | ₩15,195 | ₩15,275 | ₩15,047 | ₩15,074 | -0.79% | 9.2천 |
|---|
| 2026.04.02 | ₩15,664 | ₩15,664 | ₩15,047 | ₩15,221 | -2.83% | 1.1천 |
|---|
| 2026.04.01 | ₩15,248 | ₩15,275 | ₩15,074 | ₩15,275 | +0.18% | 3.2천 |
|---|
| 2026.03.31 | ₩15,946 | ₩15,986 | ₩15,248 | ₩15,463 | -3.03% | 7.5만 |
|---|
| 2026.03.30 | ₩15,946 | ₩16,496 | ₩15,946 | ₩16,482 | +3.36% | 3.7천 |
|---|
| 2026.03.27 | ₩15,932 | ₩16,294 | ₩15,932 | ₩16,200 | +1.68% | 6.1만 |
|---|
| 2026.03.26 | ₩15,396 | ₩15,718 | ₩15,275 | ₩15,691 | +1.92% | 2.4천 |
|---|
| 2026.03.25 | ₩15,275 | ₩15,503 | ₩15,275 | ₩15,356 | +0.53% | 1.4천 |
|---|
| 2026.03.24 | ₩16,093 | ₩16,093 | ₩15,610 | ₩15,771 | -2.00% | 9.9천 |
|---|
| 2026.03.23 | ₩16,093 | ₩16,120 | ₩15,490 | ₩15,905 | -1.17% | 5.8천 |
|---|
| 2026.03.20 | ₩16,093 | ₩16,804 | ₩16,066 | ₩16,656 | +3.50% | 4.9천 |
|---|
| 2026.03.19 | ₩16,589 | ₩16,589 | ₩15,946 | ₩15,999 | -3.56% | 1만 |
|---|
| 2026.03.18 | ₩16,040 | ₩16,160 | ₩15,919 | ₩16,160 | +0.75% | 1.4천 |
|---|
| 2026.03.17 | ₩15,745 | ₩15,758 | ₩15,543 | ₩15,758 | +0.09% | 1.9천 |
|---|
| 2026.03.16 | ₩16,080 | ₩16,080 | ₩15,785 | ₩16,013 | -0.42% | 4.1천 |
|---|
| 2026.03.13 | ₩16,361 | ₩16,402 | ₩16,281 | ₩16,294 | -0.41% | 3.2천 |
|---|
| 2026.03.12 | ₩16,093 | ₩16,241 | ₩15,999 | ₩16,241 | +0.92% | 3.4천 |
|---|
| 2026.03.11 | ₩15,664 | ₩15,825 | ₩15,651 | ₩15,651 | -0.09% | 3.3천 |
|---|
| 2026.03.10 | ₩15,517 | ₩15,610 | ₩15,061 | ₩15,570 | +0.35% | 5.4천 |
|---|
| 2026.03.09 | ₩16,120 | ₩16,402 | ₩15,369 | ₩15,396 | -4.49% | 2.2만 |
|---|
| 2026.03.06 | ₩15,651 | ₩15,758 | ₩15,517 | ₩15,584 | -0.43% | 1만 |
|---|
| 2026.03.05 | ₩14,672 | ₩15,114 | ₩14,672 | ₩14,886 | +1.46% | 1.6만 |
|---|
| 2026.03.04 | ₩14,484 | ₩14,484 | ₩14,350 | ₩14,350 | -0.93% | 1.6천 |
|---|
| 2026.03.03 | ₩15,087 | ₩15,154 | ₩14,457 | ₩14,578 | -3.38% | 6.7천 |
|---|
| 2026.03.02 | ₩14,538 | ₩14,538 | ₩14,162 | ₩14,242 | -2.03% | 3.6천 |
|---|
| 2026.02.27 | ₩14,578 | ₩14,578 | ₩14,444 | ₩14,511 | -0.46% | 2.2천 |
|---|
| 2026.02.26 | ₩14,041 | ₩14,296 | ₩14,041 | ₩14,041 | 0.00% | 1.4천 |
|---|
| 2026.02.25 | ₩14,444 | ₩14,444 | ₩14,202 | ₩14,202 | -1.67% | 4.2천 |
|---|
| 2026.02.24 | ₩14,685 | ₩14,685 | ₩14,256 | ₩14,296 | -2.65% | 1.3천 |
|---|
| 2026.02.23 | ₩14,631 | ₩14,739 | ₩14,551 | ₩14,605 | -0.18% | 5.5천 |
|---|
| 2026.02.20 | ₩14,202 | ₩14,269 | ₩14,055 | ₩14,055 | -1.04% | 2.2천 |
|---|
| 2026.02.19 | ₩14,216 | ₩14,377 | ₩14,162 | ₩14,175 | -0.28% | 4천 |
|---|
| 2026.02.18 | ₩13,854 | ₩14,162 | ₩13,854 | ₩14,095 | +1.74% | 2.4천 |
|---|
| 2026.02.17 | ₩14,336 | ₩14,336 | ₩14,122 | ₩14,189 | -1.03% | 4.5천 |
|---|
| 2026.02.13 | ₩14,149 | ₩14,149 | ₩14,041 | ₩14,135 | -0.09% | 2.4천 |
|---|
| 2026.02.12 | ₩14,417 | ₩14,497 | ₩14,363 | ₩14,470 | +0.37% | 4.6천 |
|---|
| 2026.02.11 | ₩13,934 | ₩13,934 | ₩13,934 | ₩13,934 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩13,800 | ₩13,880 | ₩13,800 | ₩13,880 | +0.58% | 600 |
|---|
| 2026.02.09 | ₩13,988 | ₩13,988 | ₩13,813 | ₩13,880 | -0.77% | 900 |
|---|
| 2026.02.06 | ₩14,041 | ₩14,041 | ₩13,854 | ₩13,854 | -1.34% | 1.1천 |
|---|
| 2026.02.05 | ₩14,484 | ₩14,685 | ₩14,484 | ₩14,685 | +1.39% | 500 |
|---|
| 2026.02.04 | ₩14,377 | ₩14,457 | ₩14,377 | ₩14,457 | +0.56% | 900 |
|---|
| 2026.02.03 | ₩14,631 | ₩14,926 | ₩14,511 | ₩14,725 | +0.64% | 1.1천 |
|---|
| 2026.02.02 | ₩15,047 | ₩15,047 | ₩14,578 | ₩14,698 | -2.32% | 900 |
|---|
| 2026.01.30 | ₩15,141 | ₩15,154 | ₩14,993 | ₩14,993 | -0.97% | 900 |
|---|
| 2026.01.29 | ₩14,752 | ₩15,141 | ₩14,752 | ₩14,819 | +0.45% | 5.2천 |
|---|
| 2026.01.28 | ₩14,779 | ₩15,007 | ₩14,779 | ₩15,007 | +1.54% | 400 |
|---|
| 2026.01.27 | ₩14,873 | ₩14,873 | ₩14,873 | ₩14,873 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩14,685 | ₩14,766 | ₩14,685 | ₩14,766 | +0.55% | 5.4천 |
|---|
| 2026.01.23 | ₩14,551 | ₩14,752 | ₩14,551 | ₩14,739 | +1.29% | 800 |
|---|
| 2026.01.22 | ₩14,028 | ₩14,175 | ₩13,907 | ₩14,175 | +1.05% | 5.1천 |
|---|
| 2026.01.21 | ₩14,712 | ₩14,712 | ₩14,310 | ₩14,310 | -2.73% | 1.9천 |
|---|
| 2026.01.20 | ₩15,007 | ₩15,087 | ₩14,926 | ₩15,087 | +0.54% | 1.2천 |
|---|
| 2026.01.16 | ₩14,618 | ₩14,658 | ₩14,618 | ₩14,658 | +0.28% | 500 |
|---|
| 2026.01.15 | ₩15,517 | ₩15,517 | ₩14,497 | ₩14,538 | -6.31% | 2.1천 |
|---|
| 2026.01.14 | ₩15,087 | ₩15,101 | ₩14,980 | ₩14,980 | -0.71% | 1천 |
|---|
| 2026.01.13 | ₩15,154 | ₩15,221 | ₩15,154 | ₩15,181 | +0.18% | 1.7천 |
|---|
| 2026.01.12 | ₩15,302 | ₩15,302 | ₩15,061 | ₩15,101 | -1.31% | 2천 |
|---|
| 2026.01.09 | ₩15,235 | ₩15,235 | ₩15,181 | ₩15,181 | -0.35% | 1.5천 |
|---|
| 2026.01.08 | ₩15,664 | ₩15,664 | ₩15,369 | ₩15,409 | -1.63% | 4.3천 |
|---|
| 2026.01.07 | ₩15,718 | ₩15,838 | ₩15,718 | ₩15,838 | +0.77% | 400 |
|---|
| 2026.01.06 | ₩15,691 | ₩15,691 | ₩15,691 | ₩15,691 | 0.00% | 600 |
|---|
| 2026.01.05 | ₩16,174 | ₩16,174 | ₩16,066 | ₩16,066 | -0.66% | 500 |
|---|
| 2026.01.02 | ₩16,683 | ₩16,683 | ₩16,469 | ₩16,469 | -1.29% | 1천 |
|---|
| 2025.12.31 | ₩16,522 | ₩16,737 | ₩16,509 | ₩16,737 | +1.30% | 900 |
|---|
| 2025.12.30 | ₩16,281 | ₩16,348 | ₩16,281 | ₩16,348 | +0.41% | 400 |
|---|
| 2025.12.29 | ₩16,214 | ₩16,241 | ₩16,160 | ₩16,160 | -0.33% | 400 |
|---|
| 2025.12.26 | ₩16,013 | ₩16,053 | ₩16,013 | ₩16,026 | +0.08% | 1.1천 |
|---|
| 2025.12.24 | ₩15,946 | ₩15,946 | ₩15,946 | ₩15,946 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩16,308 | ₩16,308 | ₩16,227 | ₩16,308 | 0.00% | 600 |
|---|
| 2025.12.22 | ₩16,174 | ₩16,174 | ₩16,174 | ₩16,174 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩16,402 | ₩16,402 | ₩16,402 | ₩16,402 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩16,321 | ₩16,455 | ₩16,227 | ₩16,455 | +0.82% | 1.8천 |
|---|
| 2025.12.17 | ₩16,375 | ₩16,522 | ₩16,375 | ₩16,522 | +0.90% | 900 |
|---|
| 2025.12.16 | ₩16,361 | ₩16,496 | ₩16,321 | ₩16,361 | 0.00% | 1천 |
|---|
| 2025.12.15 | ₩16,080 | ₩16,174 | ₩16,080 | ₩16,133 | +0.33% | 1.5천 |
|---|
| 2025.12.12 | ₩16,053 | ₩16,120 | ₩15,986 | ₩16,066 | +0.08% | 4.6천 |
|---|
| 2025.12.11 | ₩15,731 | ₩15,731 | ₩15,664 | ₩15,718 | -0.09% | 1.7천 |
|---|
| 2025.12.10 | ₩16,496 | ₩16,496 | ₩16,040 | ₩16,080 | -2.52% | 700 |
|---|
| 2025.12.09 | ₩16,737 | ₩16,737 | ₩16,737 | ₩16,737 | 0.00% | 200 |
|---|
| 2025.12.08 | ₩16,643 | ₩16,858 | ₩16,643 | ₩16,858 | +1.29% | 700 |
|---|
| 2025.12.05 | ₩16,750 | ₩16,750 | ₩16,750 | ₩16,750 | 0.00% | 200 |
|---|
| 2025.12.04 | ₩16,563 | ₩16,697 | ₩16,536 | ₩16,697 | +0.81% | 400 |
|---|
| 2025.12.03 | ₩16,911 | ₩16,911 | ₩16,616 | ₩16,616 | -1.74% | 900 |
|---|
| 2025.12.02 | ₩17,112 | ₩17,112 | ₩17,086 | ₩17,099 | -0.08% | 700 |
|---|
| 2025.12.01 | ₩17,139 | ₩17,139 | ₩16,952 | ₩17,099 | -0.23% | 1천 |
|---|
| 2025.11.28 | ₩16,724 | ₩16,938 | ₩16,724 | ₩16,898 | +1.04% | 1.1천 |
|---|
| 2025.11.26 | ₩16,750 | ₩16,871 | ₩16,643 | ₩16,871 | +0.72% | 2.2천 |
|---|
| 2025.11.25 | ₩17,300 | ₩17,354 | ₩16,992 | ₩17,045 | -1.47% | 3천 |
|---|
| 2025.11.24 | ₩18,427 | ₩18,427 | ₩17,931 | ₩17,931 | -2.69% | 2.5천 |
|---|
| 2025.11.21 | ₩19,379 | ₩19,459 | ₩18,266 | ₩18,494 | -4.57% | 4.2천 |
|---|
| 2025.11.20 | ₩18,601 | ₩19,687 | ₩18,601 | ₩19,687 | +5.84% | 1천 |
|---|
| 2025.11.19 | ₩18,762 | ₩19,030 | ₩18,762 | ₩19,030 | +1.43% | 1.4천 |
|---|
| 2025.11.18 | ₩19,111 | ₩19,325 | ₩18,869 | ₩18,950 | -0.84% | 3.4천 |
|---|
| 2025.11.17 | ₩18,158 | ₩18,990 | ₩18,158 | ₩18,950 | +4.36% | 2.7천 |
|---|
| 2025.11.14 | ₩18,454 | ₩18,480 | ₩17,998 | ₩18,158 | -1.60% | 1.9천 |
|---|
| 2025.11.13 | ₩17,501 | ₩18,212 | ₩17,501 | ₩18,145 | +3.68% | 2.2천 |
|---|
| 2025.11.12 | ₩17,220 | ₩17,327 | ₩17,126 | ₩17,327 | +0.62% | 2.2천 |
|---|
| 2025.11.11 | ₩17,381 | ₩17,381 | ₩17,340 | ₩17,367 | -0.08% | 600 |
|---|
| 2025.11.10 | ₩17,381 | ₩17,649 | ₩17,381 | ₩17,434 | +0.31% | 700 |
|---|
| 2025.11.07 | ₩18,212 | ₩18,386 | ₩17,823 | ₩17,823 | -2.14% | 9.8천 |
|---|
| 2025.11.06 | ₩17,676 | ₩18,105 | ₩17,676 | ₩18,105 | +2.43% | 1.6만 |
|---|
| 2025.11.05 | ₩18,158 | ₩18,158 | ₩17,568 | ₩17,622 | -2.95% | 9.9천 |
|---|
| 2025.11.04 | ₩18,132 | ₩18,561 | ₩18,051 | ₩18,561 | +2.37% | 1.8만 |
|---|
| 2025.11.03 | ₩18,212 | ₩18,212 | ₩17,917 | ₩17,917 | -1.62% | 400 |
|---|
| 2025.10.31 | ₩18,078 | ₩18,172 | ₩17,944 | ₩17,944 | -0.74% | 300 |
|---|
| 2025.10.30 | ₩17,890 | ₩17,984 | ₩17,796 | ₩17,984 | +0.52% | 3.1천 |
|---|
| 2025.10.29 | ₩17,300 | ₩17,649 | ₩17,112 | ₩17,582 | +1.63% | 2천 |
|---|
| 2025.10.28 | ₩17,179 | ₩17,179 | ₩17,099 | ₩17,099 | -0.47% | 400 |
|---|
| 2025.10.27 | ₩16,643 | ₩16,925 | ₩16,643 | ₩16,925 | +1.69% | 800 |
|---|
| 2025.10.24 | ₩16,737 | ₩16,925 | ₩16,737 | ₩16,925 | +1.12% | 2.3천 |
|---|
| 2025.10.23 | ₩17,193 | ₩17,193 | ₩17,193 | ₩17,193 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩17,555 | ₩17,609 | ₩17,555 | ₩17,609 | +0.31% | 2.4천 |
|---|
| 2025.10.21 | ₩17,247 | ₩17,247 | ₩17,247 | ₩17,247 | 0.00% | 300 |
|---|
| 2025.10.20 | ₩17,421 | ₩17,488 | ₩17,273 | ₩17,367 | -0.31% | 2.4천 |
|---|
| 2025.10.17 | ₩17,917 | ₩17,957 | ₩17,863 | ₩17,863 | -0.30% | 600 |
|---|
| 2025.10.16 | ₩17,823 | ₩17,917 | ₩17,381 | ₩17,823 | 0.00% | 5.3천 |
|---|
| 2025.10.15 | ₩17,112 | ₩17,488 | ₩17,112 | ₩17,381 | +1.57% | 3.4천 |
|---|
| 2025.10.14 | ₩18,172 | ₩18,172 | ₩17,555 | ₩17,689 | -2.66% | 1.1만 |
|---|
| 2025.10.13 | ₩18,373 | ₩18,440 | ₩18,239 | ₩18,239 | -0.73% | 4.3천 |
|---|
| 2025.10.10 | ₩18,078 | ₩18,990 | ₩18,078 | ₩18,990 | +5.04% | 2.5천 |
|---|