시장 데이터를 불러오는 중
전체 종목
ProShares UltraShort Utilities 과거 주가
ProShares UltraShort Utilities · SDP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ProShares UltraShort Utilities · SDP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩34,766 | ₩34,766 | ₩34,055 | ₩34,149 | -1.77% | 1.8만 |
| 2026.10.08 | ₩34,726 | ₩35,558 | ₩34,310 | ₩34,699 | -0.08% | 2.2만 |
| 2026.10.07 | ₩34,753 | ₩35,034 | ₩34,203 | ₩34,511 | -0.69% | 2.5만 |
| 2026.10.06 | ₩35,705 | ₩35,705 | ₩34,498 | ₩34,511 | -3.34% | 4.3만 |
| 2026.10.05 | ₩37,288 | ₩37,342 | ₩36,336 | ₩36,711 | -1.55% | 9.9천 |
| 2026.10.02 | ₩36,067 | ₩37,100 | ₩36,040 | ₩36,859 | +2.19% | 1.2만 |
| 2026.10.01 | ₩37,918 | ₩38,200 | ₩37,113 | ₩37,207 | -1.87% | 1.4만 |
| 2026.09.30 | ₩36,818 | ₩37,717 | ₩36,818 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,435 |
| +1.68% |
| 9.5천 |
| 2026.09.29 | ₩37,610 | ₩37,865 | ₩37,033 | ₩37,046 | -1.50% | 2.6만 |
|---|
| 2026.09.28 | ₩37,020 | ₩38,200 | ₩37,020 | ₩37,932 | +2.46% | 8.1천 |
|---|
| 2026.09.25 | ₩37,476 | ₩38,227 | ₩37,248 | ₩37,261 | -0.57% | 3.6만 |
|---|
| 2026.09.24 | ₩36,577 | ₩37,730 | ₩36,577 | ₩37,717 | +3.12% | 1.2만 |
|---|
| 2026.09.23 | ₩35,678 | ₩37,006 | ₩35,678 | ₩37,006 | +3.72% | 6.3천 |
|---|
| 2026.09.22 | ₩35,678 | ₩35,853 | ₩35,330 | ₩35,853 | +0.49% | 16만 |
|---|
| 2026.09.21 | ₩36,912 | ₩36,912 | ₩35,169 | ₩35,665 | -3.38% | 1.1만 |
|---|
| 2026.09.18 | ₩34,806 | ₩35,303 | ₩34,780 | ₩35,303 | +1.43% | 7.5천 |
|---|
| 2026.09.17 | ₩34,686 | ₩34,847 | ₩34,283 | ₩34,364 | -0.93% | 2.2만 |
|---|
| 2026.09.16 | ₩34,619 | ₩35,222 | ₩34,189 | ₩34,927 | +0.89% | 9.4천 |
|---|
| 2026.09.15 | ₩34,377 | ₩34,941 | ₩34,377 | ₩34,927 | +1.60% | 6천 |
|---|
| 2026.09.14 | ₩33,479 | ₩34,149 | ₩33,264 | ₩34,149 | +2.00% | 4.4천 |
|---|
| 2026.09.11 | ₩32,607 | ₩33,331 | ₩32,593 | ₩33,157 | +1.69% | 1.5만 |
|---|
| 2026.09.10 | ₩32,231 | ₩32,875 | ₩32,124 | ₩32,875 | +2.00% | 1만 |
|---|
| 2026.09.09 | ₩31,775 | ₩32,473 | ₩31,748 | ₩32,298 | +1.65% | 1.9만 |
|---|
| 2026.09.08 | ₩32,178 | ₩32,178 | ₩31,172 | ₩31,534 | -2.00% | 3만 |
|---|
| 2026.09.04 | ₩32,593 | ₩32,593 | ₩31,923 | ₩32,258 | -1.03% | 1.7만 |
|---|
| 2026.09.03 | ₩32,218 | ₩32,446 | ₩32,097 | ₩32,325 | +0.33% | 2.7천 |
|---|
| 2026.09.02 | ₩33,894 | ₩33,894 | ₩32,714 | ₩32,727 | -3.44% | 1.6천 |
|---|
| 2026.09.01 | ₩33,452 | ₩33,452 | ₩32,942 | ₩32,942 | -1.52% | 5.1천 |
|---|
| 2026.08.31 | ₩34,485 | ₩34,485 | ₩33,385 | ₩33,385 | -3.19% | 4.8천 |
|---|
| 2026.08.28 | ₩31,802 | ₩32,768 | ₩31,748 | ₩32,687 | +2.78% | 3.1천 |
|---|
| 2026.08.27 | ₩32,030 | ₩32,258 | ₩31,775 | ₩31,923 | -0.34% | 1.3만 |
|---|
| 2026.08.26 | ₩31,601 | ₩31,601 | ₩31,292 | ₩31,386 | -0.68% | 2.7천 |
|---|
| 2026.08.25 | ₩31,842 | ₩31,842 | ₩31,668 | ₩31,668 | -0.55% | 400 |
|---|
| 2026.08.24 | ₩32,607 | ₩32,620 | ₩31,829 | ₩31,856 | -2.30% | 2천 |
|---|
| 2026.08.21 | ₩31,426 | ₩32,473 | ₩31,426 | ₩32,473 | +3.33% | 3.9천 |
|---|
| 2026.08.20 | ₩30,541 | ₩31,024 | ₩30,488 | ₩30,997 | +1.49% | 3천 |
|---|
| 2026.08.19 | ₩30,273 | ₩30,930 | ₩30,273 | ₩30,716 | +1.46% | 6천 |
|---|
| 2026.08.18 | ₩30,139 | ₩30,756 | ₩30,005 | ₩30,756 | +2.05% | 9.2천 |
|---|
| 2026.08.17 | ₩30,233 | ₩30,850 | ₩30,233 | ₩30,528 | +0.98% | 2.6천 |
|---|
| 2026.08.14 | ₩30,917 | ₩30,917 | ₩30,179 | ₩30,300 | -2.00% | 1.2만 |
|---|
| 2026.08.13 | ₩30,783 | ₩30,850 | ₩30,474 | ₩30,662 | -0.39% | 7.1천 |
|---|
| 2026.08.12 | ₩30,903 | ₩31,172 | ₩30,702 | ₩31,011 | +0.35% | 8.4천 |
|---|
| 2026.08.11 | ₩29,763 | ₩31,668 | ₩29,549 | ₩31,265 | +5.05% | 5.9천 |
|---|
| 2026.08.10 | ₩31,896 | ₩31,963 | ₩31,695 | ₩31,963 | +0.21% | 3.6천 |
|---|
| 2026.08.07 | ₩31,829 | ₩31,829 | ₩30,997 | ₩31,252 | -1.81% | 5.8천 |
|---|
| 2026.08.06 | ₩30,313 | ₩31,654 | ₩30,313 | ₩31,654 | +4.42% | 4.3천 |
|---|
| 2026.08.05 | ₩31,587 | ₩31,628 | ₩31,172 | ₩31,172 | -1.32% | 1.1만 |
|---|
| 2026.08.04 | ₩31,131 | ₩31,131 | ₩30,394 | ₩30,488 | -2.07% | 3.3천 |
|---|
| 2026.08.03 | ₩30,246 | ₩30,394 | ₩30,099 | ₩30,112 | -0.44% | 9.8천 |
|---|
| 2026.07.31 | ₩30,166 | ₩30,166 | ₩29,723 | ₩30,072 | -0.31% | 1.4천 |
|---|
| 2026.07.30 | ₩29,146 | ₩29,763 | ₩29,119 | ₩29,763 | +2.12% | 3.8천 |
|---|
| 2026.07.29 | ₩28,637 | ₩29,495 | ₩28,637 | ₩29,401 | +2.67% | 1.1만 |
|---|
| 2026.07.28 | ₩28,207 | ₩28,569 | ₩27,282 | ₩28,569 | +1.28% | 4.5천 |
|---|
| 2026.07.27 | ₩27,778 | ₩28,489 | ₩27,778 | ₩28,489 | +2.56% | 1.4만 |
|---|
| 2026.07.24 | ₩27,631 | ₩27,818 | ₩27,295 | ₩27,724 | +0.34% | 1.3만 |
|---|
| 2026.07.23 | ₩28,167 | ₩28,382 | ₩27,671 | ₩27,872 | -1.05% | 6.6천 |
|---|
| 2026.07.22 | ₩28,851 | ₩28,891 | ₩28,087 | ₩28,127 | -2.51% | 2만 |
|---|
| 2026.07.21 | ₩29,508 | ₩29,723 | ₩29,401 | ₩29,468 | -0.14% | 5.9천 |
|---|
| 2026.07.20 | ₩28,730 | ₩29,508 | ₩28,730 | ₩29,361 | +2.19% | 1.6천 |
|---|
| 2026.07.17 | ₩29,039 | ₩29,307 | ₩29,039 | ₩29,240 | +0.69% | 600 |
|---|
| 2026.07.16 | ₩28,972 | ₩28,972 | ₩28,663 | ₩28,663 | -1.06% | 1.2천 |
|---|
| 2026.07.15 | ₩28,865 | ₩28,985 | ₩28,865 | ₩28,972 | +0.37% | 2.1천 |
|---|
| 2026.07.14 | ₩28,462 | ₩28,462 | ₩28,248 | ₩28,355 | -0.38% | 2.2천 |
|---|
| 2026.07.13 | ₩28,328 | ₩28,395 | ₩28,328 | ₩28,382 | +0.19% | 900 |
|---|
| 2026.07.10 | ₩28,663 | ₩28,690 | ₩28,663 | ₩28,690 | +0.09% | 800 |
|---|
| 2026.07.09 | ₩29,146 | ₩29,146 | ₩29,119 | ₩29,119 | -0.09% | 600 |
|---|
| 2026.07.08 | ₩28,315 | ₩28,865 | ₩28,315 | ₩28,771 | +1.61% | 1.4천 |
|---|
| 2026.07.07 | ₩28,221 | ₩28,221 | ₩28,221 | ₩28,221 | 0.00% | 200 |
|---|
| 2026.07.06 | ₩28,435 | ₩28,865 | ₩28,435 | ₩28,865 | +1.51% | 700 |
|---|
| 2026.07.02 | ₩28,918 | ₩28,918 | ₩28,288 | ₩28,288 | -2.18% | 300 |
|---|
| 2026.07.01 | ₩29,093 | ₩29,522 | ₩29,093 | ₩29,522 | +1.48% | 2.6천 |
|---|
| 2026.06.30 | ₩28,489 | ₩28,717 | ₩28,194 | ₩28,690 | +0.71% | 2.1천 |
|---|
| 2026.06.29 | ₩27,684 | ₩28,033 | ₩27,684 | ₩27,952 | +0.97% | 3.7천 |
|---|
| 2026.06.26 | ₩27,952 | ₩28,288 | ₩27,751 | ₩27,859 | -0.34% | 1.1만 |
|---|
| 2026.06.25 | ₩28,113 | ₩28,382 | ₩28,020 | ₩28,154 | +0.14% | 9.5천 |
|---|
| 2026.06.24 | ₩28,972 | ₩29,106 | ₩28,462 | ₩28,476 | -1.71% | 8.8천 |
|---|
| 2026.06.23 | ₩29,267 | ₩29,428 | ₩29,254 | ₩29,267 | 0.00% | 1.6천 |
|---|
| 2026.06.22 | ₩29,777 | ₩29,978 | ₩29,455 | ₩29,790 | +0.05% | 1만 |
|---|
| 2026.06.18 | ₩29,991 | ₩30,179 | ₩29,508 | ₩30,166 | +0.58% | 1천 |
|---|
| 2026.06.17 | ₩29,763 | ₩30,648 | ₩29,750 | ₩30,528 | +2.57% | 1.1천 |
|---|
| 2026.06.16 | ₩29,803 | ₩29,830 | ₩29,643 | ₩29,669 | -0.45% | 600 |
|---|
| 2026.06.15 | ₩28,717 | ₩30,568 | ₩28,717 | ₩30,099 | +4.81% | 2.5천 |
|---|
| 2026.06.12 | ₩30,286 | ₩30,675 | ₩30,286 | ₩30,474 | +0.62% | 3.3천 |
|---|
| 2026.06.11 | ₩30,984 | ₩31,037 | ₩30,353 | ₩31,037 | +0.17% | 4.5천 |
|---|
| 2026.06.10 | ₩30,957 | ₩31,172 | ₩30,957 | ₩31,145 | +0.61% | 1.8천 |
|---|
| 2026.06.09 | ₩31,789 | ₩31,789 | ₩31,131 | ₩31,131 | -2.07% | 1.1천 |
|---|
| 2026.06.08 | ₩31,346 | ₩31,815 | ₩31,172 | ₩31,815 | +1.50% | 1.3천 |
|---|
| 2026.06.05 | ₩30,796 | ₩30,903 | ₩30,528 | ₩30,595 | -0.65% | 2.3천 |
|---|
| 2026.06.04 | ₩31,440 | ₩31,547 | ₩31,145 | ₩31,172 | -0.85% | 1.8천 |
|---|
| 2026.06.03 | ₩30,514 | ₩31,507 | ₩30,394 | ₩31,507 | +3.25% | 2.8천 |
|---|
| 2026.06.02 | ₩32,030 | ₩32,110 | ₩31,118 | ₩31,292 | -2.30% | 1.8천 |
|---|
| 2026.06.01 | ₩31,105 | ₩32,580 | ₩31,105 | ₩32,526 | +4.57% | 3.8천 |
|---|
| 2026.05.29 | ₩30,809 | ₩30,823 | ₩30,568 | ₩30,689 | -0.39% | 1.8천 |
|---|
| 2026.05.28 | ₩29,736 | ₩30,367 | ₩29,736 | ₩30,367 | +2.12% | 2.3천 |
|---|
| 2026.05.27 | ₩29,696 | ₩29,777 | ₩29,374 | ₩29,643 | -0.18% | 850 |
|---|
| 2026.05.26 | ₩29,026 | ₩29,374 | ₩28,918 | ₩29,294 | +0.92% | 3.8천 |
|---|
| 2026.05.22 | ₩29,723 | ₩29,803 | ₩29,213 | ₩29,321 | -1.35% | 6.2천 |
|---|
| 2026.05.21 | ₩30,420 | ₩30,420 | ₩29,857 | ₩29,857 | -1.85% | 2.7천 |
|---|
| 2026.05.20 | ₩30,581 | ₩30,581 | ₩29,160 | ₩30,394 | -0.61% | 3천 |
|---|
| 2026.05.19 | ₩31,735 | ₩31,735 | ₩30,662 | ₩30,689 | -3.30% | 3.7천 |
|---|
| 2026.05.18 | ₩31,198 | ₩31,762 | ₩31,172 | ₩31,198 | 0.00% | 4.3천 |
|---|
| 2026.05.15 | ₩30,206 | ₩31,386 | ₩30,179 | ₩31,225 | +3.37% | 5.5천 |
|---|
| 2026.05.14 | ₩30,206 | ₩30,233 | ₩29,991 | ₩29,991 | -0.71% | 1.6천 |
|---|
| 2026.05.13 | ₩30,394 | ₩30,555 | ₩28,918 | ₩30,260 | -0.44% | 2.8천 |
|---|
| 2026.05.12 | ₩30,018 | ₩30,018 | ₩29,374 | ₩29,374 | -2.14% | 1.4천 |
|---|
| 2026.05.11 | ₩29,696 | ₩29,964 | ₩29,428 | ₩29,589 | -0.36% | 4.7천 |
|---|
| 2026.05.08 | ₩29,213 | ₩30,152 | ₩29,213 | ₩30,152 | +3.21% | 2.5천 |
|---|
| 2026.05.07 | ₩28,865 | ₩29,777 | ₩28,865 | ₩29,723 | +2.97% | 2.7천 |
|---|
| 2026.05.06 | ₩28,382 | ₩28,945 | ₩28,382 | ₩28,784 | +1.42% | 3.1천 |
|---|
| 2026.05.05 | ₩27,711 | ₩28,060 | ₩27,711 | ₩27,979 | +0.97% | 2.3천 |
|---|
| 2026.05.04 | ₩27,711 | ₩28,221 | ₩27,711 | ₩28,140 | +1.55% | 2천 |
|---|
| 2026.05.01 | ₩27,631 | ₩27,738 | ₩26,933 | ₩27,738 | +0.39% | 2.6천 |
|---|
| 2026.04.30 | ₩27,979 | ₩28,194 | ₩27,389 | ₩27,389 | -2.11% | 1.2천 |
|---|
| 2026.04.29 | ₩28,409 | ₩28,999 | ₩28,409 | ₩28,999 | +2.08% | 1.4천 |
|---|
| 2026.04.28 | ₩28,194 | ₩28,301 | ₩28,194 | ₩28,221 | +0.10% | 850 |
|---|
| 2026.04.27 | ₩28,140 | ₩28,221 | ₩28,006 | ₩28,221 | +0.29% | 550 |
|---|
| 2026.04.24 | ₩28,382 | ₩28,382 | ₩28,113 | ₩28,301 | -0.28% | 3.3천 |
|---|
| 2026.04.23 | ₩29,535 | ₩29,535 | ₩28,328 | ₩28,382 | -3.91% | 2.9천 |
|---|
| 2026.04.22 | ₩29,374 | ₩30,179 | ₩29,374 | ₩30,018 | +2.19% | 4.3천 |
|---|
| 2026.04.21 | ₩28,811 | ₩29,964 | ₩28,811 | ₩29,884 | +3.72% | 5천 |
|---|
| 2026.04.20 | ₩28,435 | ₩28,972 | ₩28,194 | ₩28,945 | +1.79% | 750 |
|---|
| 2026.04.17 | ₩28,596 | ₩28,891 | ₩28,382 | ₩28,382 | -0.75% | 4.5천 |
|---|
| 2026.04.16 | ₩28,409 | ₩28,516 | ₩28,140 | ₩28,140 | -0.94% | 550 |
|---|
| 2026.04.15 | ₩28,435 | ₩28,489 | ₩28,301 | ₩28,489 | +0.19% | 950 |
|---|
| 2026.04.14 | ₩28,355 | ₩28,516 | ₩27,952 | ₩27,952 | -1.42% | 3.1천 |
|---|
| 2026.04.13 | ₩27,765 | ₩28,248 | ₩27,738 | ₩28,006 | +0.87% | 1.2천 |
|---|
| 2026.04.10 | ₩27,040 | ₩27,389 | ₩27,040 | ₩27,335 | +1.09% | 2.2천 |
|---|
| 2026.04.09 | ₩27,228 | ₩27,228 | ₩26,531 | ₩27,175 | -0.20% | 8.8천 |
|---|
| 2026.04.08 | ₩28,516 | ₩28,516 | ₩27,550 | ₩27,577 | -3.29% | 5.5천 |
|---|
| 2026.04.07 | ₩28,382 | ₩28,382 | ₩28,033 | ₩28,194 | -0.66% | 5천 |
|---|
| 2026.04.06 | ₩28,167 | ₩28,355 | ₩28,167 | ₩28,328 | +0.57% | 5.3천 |
|---|
| 2026.04.02 | ₩28,462 | ₩28,516 | ₩27,792 | ₩28,033 | -1.51% | 9.8천 |
|---|
| 2026.04.01 | ₩28,194 | ₩28,543 | ₩28,087 | ₩28,328 | +0.48% | 1.7만 |
|---|
| 2026.03.31 | ₩28,891 | ₩29,321 | ₩28,650 | ₩28,650 | -0.84% | 6.3천 |
|---|
| 2026.03.30 | ₩28,167 | ₩28,623 | ₩28,167 | ₩28,462 | +1.05% | 8.4천 |
|---|
| 2026.03.27 | ₩28,918 | ₩29,079 | ₩28,543 | ₩28,891 | -0.09% | 7.9천 |
|---|
| 2026.03.26 | ₩29,482 | ₩29,482 | ₩29,240 | ₩29,267 | -0.73% | 1.2만 |
|---|
| 2026.03.25 | ₩29,106 | ₩29,347 | ₩28,891 | ₩29,347 | +0.83% | 1만 |
|---|
| 2026.03.24 | ₩29,643 | ₩29,723 | ₩29,052 | ₩29,669 | +0.09% | 5만 |
|---|
| 2026.03.23 | ₩28,194 | ₩30,206 | ₩27,496 | ₩30,099 | +6.76% | 9.4천 |
|---|
| 2026.03.20 | ₩28,355 | ₩30,930 | ₩28,355 | ₩30,608 | +7.95% | 1.4만 |
|---|
| 2026.03.19 | ₩28,194 | ₩28,918 | ₩27,952 | ₩28,355 | +0.57% | 6.1천 |
|---|
| 2026.03.18 | ₩27,792 | ₩28,060 | ₩27,631 | ₩28,060 | +0.97% | 4.6천 |
|---|
| 2026.03.17 | ₩27,362 | ₩27,657 | ₩27,228 | ₩27,657 | +1.08% | 1.4천 |
|---|
| 2026.03.16 | ₩27,577 | ₩27,738 | ₩27,443 | ₩27,496 | -0.29% | 4천 |
|---|
| 2026.03.13 | ₩28,033 | ₩28,033 | ₩27,523 | ₩27,792 | -0.86% | 6.8천 |
|---|
| 2026.03.12 | ₩28,865 | ₩28,865 | ₩27,818 | ₩28,355 | -1.77% | 8.6천 |
|---|
| 2026.03.11 | ₩28,596 | ₩28,891 | ₩28,516 | ₩28,757 | +0.56% | 7.8천 |
|---|
| 2026.03.10 | ₩28,087 | ₩28,274 | ₩27,818 | ₩28,274 | +0.67% | 5.6천 |
|---|
| 2026.03.09 | ₩28,274 | ₩28,891 | ₩27,792 | ₩27,926 | -1.23% | 5만 |
|---|
| 2026.03.06 | ₩28,489 | ₩28,516 | ₩27,872 | ₩27,979 | -1.79% | 8.6천 |
|---|
| 2026.03.05 | ₩28,113 | ₩28,194 | ₩27,792 | ₩27,792 | -1.15% | 5.5천 |
|---|
| 2026.03.04 | ₩27,416 | ₩27,470 | ₩27,362 | ₩27,389 | -0.10% | 3.3천 |
|---|
| 2026.03.03 | ₩28,113 | ₩28,838 | ₩27,470 | ₩27,657 | -1.62% | 8.7천 |
|---|
| 2026.03.02 | ₩26,906 | ₩27,362 | ₩26,906 | ₩27,362 | +1.69% | 4.9천 |
|---|
| 2026.02.27 | ₩27,496 | ₩27,496 | ₩26,826 | ₩26,906 | -2.15% | 8천 |
|---|
| 2026.02.26 | ₩27,094 | ₩27,631 | ₩27,014 | ₩27,550 | +1.68% | 9.7천 |
|---|
| 2026.02.25 | ₩27,443 | ₩28,140 | ₩27,201 | ₩27,309 | -0.49% | 5.2천 |
|---|
| 2026.02.24 | ₩28,087 | ₩28,140 | ₩27,496 | ₩27,496 | -2.10% | 1만 |
|---|
| 2026.02.23 | ₩28,435 | ₩28,435 | ₩27,952 | ₩28,113 | -1.13% | 7.2천 |
|---|
| 2026.02.20 | ₩28,596 | ₩28,596 | ₩28,409 | ₩28,543 | -0.19% | 8.7천 |
|---|
| 2026.02.19 | ₩29,240 | ₩29,240 | ₩28,730 | ₩28,730 | -1.74% | 4.3천 |
|---|
| 2026.02.18 | ₩28,838 | ₩29,508 | ₩28,757 | ₩29,374 | +1.86% | 1.9만 |
|---|
| 2026.02.17 | ₩27,899 | ₩28,623 | ₩27,899 | ₩28,462 | +2.02% | 1.4만 |
|---|
| 2026.02.13 | ₩30,072 | ₩30,072 | ₩28,167 | ₩28,328 | -5.80% | 1.8만 |
|---|
| 2026.02.12 | ₩30,233 | ₩30,340 | ₩29,508 | ₩29,911 | -1.06% | 4.2천 |
|---|
| 2026.02.11 | ₩30,876 | ₩31,440 | ₩30,608 | ₩30,662 | -0.70% | 8.3천 |
|---|
| 2026.02.10 | ₩31,923 | ₩31,923 | ₩30,876 | ₩31,386 | -1.68% | 3.6천 |
|---|
| 2026.02.09 | ₩32,701 | ₩32,808 | ₩32,352 | ₩32,352 | -1.07% | 1.4천 |
|---|
| 2026.02.06 | ₩35,544 | ₩35,544 | ₩31,842 | ₩32,674 | -8.08% | 5.8만 |
|---|
| 2026.02.05 | ₩32,888 | ₩32,888 | ₩32,781 | ₩32,888 | 0.00% | 650 |
|---|
| 2026.02.04 | ₩32,352 | ₩33,049 | ₩32,352 | ₩33,049 | +2.16% | 2천 |
|---|
| 2026.02.03 | ₩33,157 | ₩33,184 | ₩32,459 | ₩32,727 | -1.29% | 4천 |
|---|
| 2026.02.02 | ₩33,210 | ₩33,747 | ₩33,210 | ₩33,747 | +1.62% | 2천 |
|---|
| 2026.01.30 | ₩32,727 | ₩33,344 | ₩32,701 | ₩32,701 | -0.08% | 4.8천 |
|---|
| 2026.01.29 | ₩32,218 | ₩32,888 | ₩32,110 | ₩32,620 | +1.25% | 3.3천 |
|---|
| 2026.01.28 | ₩32,647 | ₩32,647 | ₩32,352 | ₩32,593 | -0.16% | 750 |
|---|
| 2026.01.27 | ₩33,586 | ₩33,586 | ₩32,432 | ₩32,432 | -3.43% | 2.2천 |
|---|
| 2026.01.26 | ₩33,049 | ₩33,291 | ₩33,049 | ₩33,237 | +0.57% | 4.1천 |
|---|
| 2026.01.23 | ₩33,532 | ₩34,176 | ₩33,532 | ₩33,827 | +0.88% | 4천 |
|---|
| 2026.01.22 | ₩33,318 | ₩33,559 | ₩32,888 | ₩33,559 | +0.72% | 2.9천 |
|---|
| 2026.01.21 | ₩33,184 | ₩33,425 | ₩32,969 | ₩33,103 | -0.24% | 1.2천 |
|---|
| 2026.01.20 | ₩33,157 | ₩33,157 | ₩32,513 | ₩33,130 | -0.08% | 650 |
|---|
| 2026.01.16 | ₩32,486 | ₩32,513 | ₩32,379 | ₩32,432 | -0.17% | 450 |
|---|
| 2026.01.15 | ₩32,406 | ₩32,406 | ₩31,869 | ₩32,110 | -0.91% | 6.1천 |
|---|
| 2026.01.14 | ₩33,076 | ₩33,103 | ₩32,808 | ₩32,808 | -0.81% | 3.4천 |
|---|
| 2026.01.13 | ₩33,318 | ₩33,801 | ₩33,049 | ₩33,264 | -0.16% | 2천 |
|---|
| 2026.01.12 | ₩33,640 | ₩33,881 | ₩33,532 | ₩33,666 | +0.08% | 3.3천 |
|---|
| 2026.01.09 | ₩33,398 | ₩33,720 | ₩33,398 | ₩33,720 | +0.96% | 1.3천 |
|---|
| 2026.01.08 | ₩35,115 | ₩35,115 | ₩34,418 | ₩34,632 | -1.38% | 700 |
|---|
| 2026.01.07 | ₩32,862 | ₩34,847 | ₩32,862 | ₩34,820 | +5.96% | 3.3천 |
|---|
| 2026.01.06 | ₩33,237 | ₩33,747 | ₩33,157 | ₩33,157 | -0.24% | 1.3천 |
|---|
| 2026.01.05 | ₩33,103 | ₩34,364 | ₩33,103 | ₩33,452 | +1.05% | 1.7천 |
|---|
| 2026.01.02 | ₩33,344 | ₩33,371 | ₩32,486 | ₩32,808 | -1.61% | 4천 |
|---|
| 2025.12.31 | ₩33,210 | ₩33,452 | ₩33,184 | ₩33,452 | +0.73% | 2천 |
|---|
| 2025.12.30 | ₩33,157 | ₩33,264 | ₩32,996 | ₩33,049 | -0.32% | 2.8천 |
|---|
| 2025.12.29 | ₩32,915 | ₩33,237 | ₩32,808 | ₩33,237 | +0.98% | 5.4천 |
|---|
| 2025.12.26 | ₩33,479 | ₩33,479 | ₩33,291 | ₩33,291 | -0.56% | 1.2천 |
|---|
| 2025.12.24 | ₩33,613 | ₩33,613 | ₩33,184 | ₩33,184 | -1.28% | 3.1천 |
|---|
| 2025.12.23 | ₩34,203 | ₩34,337 | ₩34,069 | ₩34,176 | -0.08% | 1.8천 |
|---|
| 2025.12.22 | ₩34,793 | ₩34,900 | ₩34,337 | ₩34,418 | -1.08% | 3.4천 |
|---|
| 2025.12.19 | ₩33,693 | ₩34,739 | ₩33,693 | ₩34,686 | +2.95% | 550 |
|---|
| 2025.12.18 | ₩33,935 | ₩33,935 | ₩33,586 | ₩33,801 | -0.40% | 1.8천 |
|---|
| 2025.12.17 | ₩34,257 | ₩34,686 | ₩34,257 | ₩34,391 | +0.39% | 2.9천 |
|---|
| 2025.12.16 | ₩33,693 | ₩34,337 | ₩33,693 | ₩33,935 | +0.72% | 2.2천 |
|---|
| 2025.12.15 | ₩34,203 | ₩34,230 | ₩33,640 | ₩33,640 | -1.65% | 2.3천 |
|---|
| 2025.12.12 | ₩33,640 | ₩34,364 | ₩33,505 | ₩34,364 | +2.15% | 2.8천 |
|---|
| 2025.12.11 | ₩33,827 | ₩34,230 | ₩33,801 | ₩34,015 | +0.56% | 4.5천 |
|---|
| 2025.12.10 | ₩34,310 | ₩34,927 | ₩34,310 | ₩34,418 | +0.31% | 8.2천 |
|---|
| 2025.12.09 | ₩34,283 | ₩34,364 | ₩33,291 | ₩34,257 | -0.08% | 9.2만 |
|---|
| 2025.12.08 | ₩33,720 | ₩34,498 | ₩33,720 | ₩34,498 | +2.31% | 4.7천 |
|---|
| 2025.12.05 | ₩33,157 | ₩33,586 | ₩33,130 | ₩33,586 | +1.29% | 2.4천 |
|---|
| 2025.12.04 | ₩32,996 | ₩33,049 | ₩32,352 | ₩32,942 | -0.16% | 4.5천 |
|---|
| 2025.12.03 | ₩32,647 | ₩32,996 | ₩32,593 | ₩32,754 | +0.33% | 1.8천 |
|---|
| 2025.12.02 | ₩32,191 | ₩32,567 | ₩32,030 | ₩32,513 | +1.00% | 4.2천 |
|---|
| 2025.12.01 | ₩31,976 | ₩32,084 | ₩31,708 | ₩32,084 | +0.34% | 4.7천 |
|---|
| 2025.11.28 | ₩30,716 | ₩30,850 | ₩30,555 | ₩30,555 | -0.52% | 1.3천 |
|---|
| 2025.11.26 | ₩32,620 | ₩32,620 | ₩30,984 | ₩30,984 | -5.02% | 4.3천 |
|---|
| 2025.11.25 | ₩31,681 | ₩31,950 | ₩31,467 | ₩31,869 | +0.59% | 2.6천 |
|---|
| 2025.11.24 | ₩32,513 | ₩32,593 | ₩31,440 | ₩31,681 | -2.56% | 5.9천 |
|---|
| 2025.11.21 | ₩32,486 | ₩32,727 | ₩32,110 | ₩32,379 | -0.33% | 6.4천 |
|---|
| 2025.11.20 | ₩31,440 | ₩32,406 | ₩31,413 | ₩32,379 | +2.99% | 1.4천 |
|---|
| 2025.11.19 | ₩31,064 | ₩32,057 | ₩31,064 | ₩32,057 | +3.20% | 3.4천 |
|---|
| 2025.11.18 | ₩31,172 | ₩31,467 | ₩31,011 | ₩31,467 | +0.95% | 6.3천 |
|---|
| 2025.11.17 | ₩31,896 | ₩31,896 | ₩31,225 | ₩31,333 | -1.77% | 8.3천 |
|---|
| 2025.11.14 | ₩31,950 | ₩31,950 | ₩31,467 | ₩31,815 | -0.42% | 1.9만 |
|---|
| 2025.11.13 | ₩31,574 | ₩31,923 | ₩31,574 | ₩31,923 | +1.10% | 800 |
|---|
| 2025.11.12 | ₩31,145 | ₩31,225 | ₩30,957 | ₩30,957 | -0.60% | 7.8천 |
|---|
| 2025.11.11 | ₩31,145 | ₩31,225 | ₩31,064 | ₩31,198 | +0.17% | 2.3천 |
|---|
| 2025.11.10 | ₩30,876 | ₩31,386 | ₩30,823 | ₩31,172 | +0.96% | 6.1천 |
|---|
| 2025.11.07 | ₩32,271 | ₩32,271 | ₩31,225 | ₩31,225 | -3.24% | 2.4천 |
|---|
| 2025.11.06 | ₩31,574 | ₩31,976 | ₩31,574 | ₩31,976 | +1.27% | 4.7천 |
|---|
| 2025.11.05 | ₩31,735 | ₩31,896 | ₩31,520 | ₩31,681 | -0.17% | 1.2천 |
|---|
| 2025.11.04 | ₩31,654 | ₩31,842 | ₩31,654 | ₩31,789 | +0.42% | 4.7천 |
|---|
| 2025.11.03 | ₩31,842 | ₩32,137 | ₩31,386 | ₩31,413 | -1.35% | 4.9천 |
|---|
| 2025.10.31 | ₩31,359 | ₩31,789 | ₩31,252 | ₩31,440 | +0.26% | 1만 |
|---|
| 2025.10.30 | ₩30,742 | ₩31,064 | ₩30,313 | ₩31,011 | +0.87% | 4.6천 |
|---|
| 2025.10.29 | ₩30,662 | ₩31,011 | ₩30,420 | ₩30,796 | +0.44% | 3.4천 |
|---|
| 2025.10.28 | ₩30,447 | ₩30,823 | ₩30,447 | ₩30,769 | +1.06% | 5.5천 |
|---|
| 2025.10.27 | ₩29,911 | ₩30,313 | ₩29,750 | ₩29,750 | -0.54% | 5.9천 |
|---|
| 2025.10.24 | ₩30,125 | ₩30,125 | ₩29,723 | ₩29,938 | -0.62% | 3.5천 |
|---|
| 2025.10.23 | ₩30,742 | ₩30,850 | ₩30,394 | ₩30,581 | -0.52% | 7.2천 |
|---|
| 2025.10.22 | ₩30,501 | ₩30,742 | ₩30,313 | ₩30,608 | +0.35% | 3.4천 |
|---|
| 2025.10.21 | ₩30,313 | ₩30,635 | ₩30,206 | ₩30,340 | +0.09% | 6.7천 |
|---|
| 2025.10.20 | ₩29,321 | ₩30,018 | ₩29,213 | ₩29,803 | +1.65% | 6.6천 |
|---|
| 2025.10.17 | ₩29,562 | ₩29,964 | ₩29,562 | ₩29,777 | +0.73% | 7.4천 |
|---|
| 2025.10.16 | ₩28,811 | ₩29,562 | ₩28,462 | ₩29,562 | +2.61% | 8.3천 |
|---|
| 2025.10.15 | ₩28,918 | ₩29,294 | ₩28,784 | ₩28,972 | +0.19% | 9.1천 |
|---|
| 2025.10.14 | ₩30,313 | ₩30,313 | ₩29,508 | ₩29,669 | -2.12% | 1만 |
|---|
| 2025.10.13 | ₩30,179 | ₩30,447 | ₩29,964 | ₩30,179 | 0.00% | 5.8천 |
|---|
| 2025.10.10 | ₩29,964 | ₩30,716 | ₩29,964 | ₩30,716 | +2.51% | 5.5천 |
|---|