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 | ₩34,761 | ₩34,761 | ₩34,051 | ₩34,144 | -1.77% | 1.8만 |
| 2026.10.08 | ₩34,721 | ₩35,553 | ₩34,305 | ₩34,694 | -0.08% | 2.2만 |
| 2026.10.07 | ₩34,748 | ₩35,030 | ₩34,198 | ₩34,507 | -0.69% | 2.5만 |
| 2026.10.06 | ₩35,700 | ₩35,700 | ₩34,493 | ₩34,507 | -3.34% | 4.3만 |
| 2026.10.05 | ₩37,283 | ₩37,336 | ₩36,330 | ₩36,706 | -1.55% | 9.9천 |
| 2026.10.02 | ₩36,062 | ₩37,095 | ₩36,035 | ₩36,853 | +2.19% | 1.2만 |
| 2026.10.01 | ₩37,913 | ₩38,195 | ₩37,108 | ₩37,202 | -1.87% | 1.4만 |
| 2026.09.30 | ₩36,813 | ₩37,712 | ₩36,813 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,430 |
| +1.68% |
| 9.5천 |
| 2026.09.29 | ₩37,604 | ₩37,859 | ₩37,028 | ₩37,041 | -1.50% | 2.6만 |
|---|
| 2026.09.28 | ₩37,014 | ₩38,195 | ₩37,014 | ₩37,926 | +2.46% | 8.1천 |
|---|
| 2026.09.25 | ₩37,470 | ₩38,221 | ₩37,242 | ₩37,256 | -0.57% | 3.6만 |
|---|
| 2026.09.24 | ₩36,572 | ₩37,725 | ₩36,572 | ₩37,712 | +3.12% | 1.2만 |
|---|
| 2026.09.23 | ₩35,673 | ₩37,001 | ₩35,673 | ₩37,001 | +3.72% | 6.3천 |
|---|
| 2026.09.22 | ₩35,673 | ₩35,848 | ₩35,325 | ₩35,848 | +0.49% | 16만 |
|---|
| 2026.09.21 | ₩36,907 | ₩36,907 | ₩35,164 | ₩35,660 | -3.38% | 1.1만 |
|---|
| 2026.09.18 | ₩34,802 | ₩35,298 | ₩34,775 | ₩35,298 | +1.43% | 7.5천 |
|---|
| 2026.09.17 | ₩34,681 | ₩34,842 | ₩34,279 | ₩34,359 | -0.93% | 2.2만 |
|---|
| 2026.09.16 | ₩34,614 | ₩35,217 | ₩34,185 | ₩34,922 | +0.89% | 9.4천 |
|---|
| 2026.09.15 | ₩34,372 | ₩34,936 | ₩34,372 | ₩34,922 | +1.60% | 6천 |
|---|
| 2026.09.14 | ₩33,474 | ₩34,144 | ₩33,259 | ₩34,144 | +2.00% | 4.4천 |
|---|
| 2026.09.11 | ₩32,602 | ₩33,326 | ₩32,589 | ₩33,152 | +1.69% | 1.5만 |
|---|
| 2026.09.10 | ₩32,227 | ₩32,870 | ₩32,119 | ₩32,870 | +2.00% | 1만 |
|---|
| 2026.09.09 | ₩31,771 | ₩32,468 | ₩31,744 | ₩32,294 | +1.65% | 1.9만 |
|---|
| 2026.09.08 | ₩32,173 | ₩32,173 | ₩31,167 | ₩31,529 | -2.00% | 3만 |
|---|
| 2026.09.04 | ₩32,589 | ₩32,589 | ₩31,918 | ₩32,253 | -1.03% | 1.7만 |
|---|
| 2026.09.03 | ₩32,213 | ₩32,441 | ₩32,093 | ₩32,321 | +0.33% | 2.7천 |
|---|
| 2026.09.02 | ₩33,890 | ₩33,890 | ₩32,709 | ₩32,723 | -3.44% | 1.6천 |
|---|
| 2026.09.01 | ₩33,447 | ₩33,447 | ₩32,937 | ₩32,937 | -1.52% | 5.1천 |
|---|
| 2026.08.31 | ₩34,480 | ₩34,480 | ₩33,380 | ₩33,380 | -3.19% | 4.8천 |
|---|
| 2026.08.28 | ₩31,797 | ₩32,763 | ₩31,744 | ₩32,683 | +2.78% | 3.1천 |
|---|
| 2026.08.27 | ₩32,025 | ₩32,253 | ₩31,771 | ₩31,918 | -0.34% | 1.3만 |
|---|
| 2026.08.26 | ₩31,596 | ₩31,596 | ₩31,288 | ₩31,382 | -0.68% | 2.7천 |
|---|
| 2026.08.25 | ₩31,838 | ₩31,838 | ₩31,663 | ₩31,663 | -0.55% | 400 |
|---|
| 2026.08.24 | ₩32,602 | ₩32,616 | ₩31,824 | ₩31,851 | -2.30% | 2천 |
|---|
| 2026.08.21 | ₩31,422 | ₩32,468 | ₩31,422 | ₩32,468 | +3.33% | 3.9천 |
|---|
| 2026.08.20 | ₩30,537 | ₩31,020 | ₩30,483 | ₩30,993 | +1.49% | 3천 |
|---|
| 2026.08.19 | ₩30,269 | ₩30,926 | ₩30,269 | ₩30,711 | +1.46% | 6천 |
|---|
| 2026.08.18 | ₩30,135 | ₩30,751 | ₩30,000 | ₩30,751 | +2.05% | 9.2천 |
|---|
| 2026.08.17 | ₩30,228 | ₩30,845 | ₩30,228 | ₩30,523 | +0.98% | 2.6천 |
|---|
| 2026.08.14 | ₩30,912 | ₩30,912 | ₩30,175 | ₩30,295 | -2.00% | 1.2만 |
|---|
| 2026.08.13 | ₩30,778 | ₩30,845 | ₩30,470 | ₩30,658 | -0.39% | 7.1천 |
|---|
| 2026.08.12 | ₩30,899 | ₩31,167 | ₩30,698 | ₩31,006 | +0.35% | 8.4천 |
|---|
| 2026.08.11 | ₩29,759 | ₩31,663 | ₩29,544 | ₩31,261 | +5.05% | 5.9천 |
|---|
| 2026.08.10 | ₩31,891 | ₩31,958 | ₩31,690 | ₩31,958 | +0.21% | 3.6천 |
|---|
| 2026.08.07 | ₩31,824 | ₩31,824 | ₩30,993 | ₩31,248 | -1.81% | 5.8천 |
|---|
| 2026.08.06 | ₩30,309 | ₩31,650 | ₩30,309 | ₩31,650 | +4.42% | 4.3천 |
|---|
| 2026.08.05 | ₩31,583 | ₩31,623 | ₩31,167 | ₩31,167 | -1.32% | 1.1만 |
|---|
| 2026.08.04 | ₩31,127 | ₩31,127 | ₩30,389 | ₩30,483 | -2.07% | 3.3천 |
|---|
| 2026.08.03 | ₩30,242 | ₩30,389 | ₩30,094 | ₩30,108 | -0.44% | 9.8천 |
|---|
| 2026.07.31 | ₩30,161 | ₩30,161 | ₩29,719 | ₩30,067 | -0.31% | 1.4천 |
|---|
| 2026.07.30 | ₩29,142 | ₩29,759 | ₩29,115 | ₩29,759 | +2.12% | 3.8천 |
|---|
| 2026.07.29 | ₩28,632 | ₩29,491 | ₩28,632 | ₩29,397 | +2.67% | 1.1만 |
|---|
| 2026.07.28 | ₩28,203 | ₩28,565 | ₩27,278 | ₩28,565 | +1.28% | 4.5천 |
|---|
| 2026.07.27 | ₩27,774 | ₩28,485 | ₩27,774 | ₩28,485 | +2.56% | 1.4만 |
|---|
| 2026.07.24 | ₩27,627 | ₩27,814 | ₩27,291 | ₩27,721 | +0.34% | 1.3만 |
|---|
| 2026.07.23 | ₩28,163 | ₩28,378 | ₩27,667 | ₩27,868 | -1.05% | 6.6천 |
|---|
| 2026.07.22 | ₩28,847 | ₩28,887 | ₩28,083 | ₩28,123 | -2.51% | 2만 |
|---|
| 2026.07.21 | ₩29,504 | ₩29,719 | ₩29,397 | ₩29,464 | -0.14% | 5.9천 |
|---|
| 2026.07.20 | ₩28,726 | ₩29,504 | ₩28,726 | ₩29,357 | +2.19% | 1.6천 |
|---|
| 2026.07.17 | ₩29,035 | ₩29,303 | ₩29,035 | ₩29,236 | +0.69% | 600 |
|---|
| 2026.07.16 | ₩28,968 | ₩28,968 | ₩28,659 | ₩28,659 | -1.06% | 1.2천 |
|---|
| 2026.07.15 | ₩28,860 | ₩28,981 | ₩28,860 | ₩28,968 | +0.37% | 2.1천 |
|---|
| 2026.07.14 | ₩28,458 | ₩28,458 | ₩28,244 | ₩28,351 | -0.38% | 2.2천 |
|---|
| 2026.07.13 | ₩28,324 | ₩28,391 | ₩28,324 | ₩28,378 | +0.19% | 900 |
|---|
| 2026.07.10 | ₩28,659 | ₩28,686 | ₩28,659 | ₩28,686 | +0.09% | 800 |
|---|
| 2026.07.09 | ₩29,142 | ₩29,142 | ₩29,115 | ₩29,115 | -0.09% | 600 |
|---|
| 2026.07.08 | ₩28,311 | ₩28,860 | ₩28,311 | ₩28,767 | +1.61% | 1.4천 |
|---|
| 2026.07.07 | ₩28,217 | ₩28,217 | ₩28,217 | ₩28,217 | 0.00% | 200 |
|---|
| 2026.07.06 | ₩28,431 | ₩28,860 | ₩28,431 | ₩28,860 | +1.51% | 700 |
|---|
| 2026.07.02 | ₩28,914 | ₩28,914 | ₩28,284 | ₩28,284 | -2.18% | 300 |
|---|
| 2026.07.01 | ₩29,088 | ₩29,518 | ₩29,088 | ₩29,518 | +1.48% | 2.6천 |
|---|
| 2026.06.30 | ₩28,485 | ₩28,713 | ₩28,190 | ₩28,686 | +0.71% | 2.1천 |
|---|
| 2026.06.29 | ₩27,680 | ₩28,029 | ₩27,680 | ₩27,949 | +0.97% | 3.7천 |
|---|
| 2026.06.26 | ₩27,949 | ₩28,284 | ₩27,747 | ₩27,855 | -0.34% | 1.1만 |
|---|
| 2026.06.25 | ₩28,109 | ₩28,378 | ₩28,016 | ₩28,150 | +0.14% | 9.5천 |
|---|
| 2026.06.24 | ₩28,968 | ₩29,102 | ₩28,458 | ₩28,472 | -1.71% | 8.8천 |
|---|
| 2026.06.23 | ₩29,263 | ₩29,424 | ₩29,249 | ₩29,263 | 0.00% | 1.6천 |
|---|
| 2026.06.22 | ₩29,772 | ₩29,974 | ₩29,451 | ₩29,786 | +0.05% | 1만 |
|---|
| 2026.06.18 | ₩29,987 | ₩30,175 | ₩29,504 | ₩30,161 | +0.58% | 1천 |
|---|
| 2026.06.17 | ₩29,759 | ₩30,644 | ₩29,746 | ₩30,523 | +2.57% | 1.1천 |
|---|
| 2026.06.16 | ₩29,799 | ₩29,826 | ₩29,638 | ₩29,665 | -0.45% | 600 |
|---|
| 2026.06.15 | ₩28,713 | ₩30,564 | ₩28,713 | ₩30,094 | +4.81% | 2.5천 |
|---|
| 2026.06.12 | ₩30,282 | ₩30,671 | ₩30,282 | ₩30,470 | +0.62% | 3.3천 |
|---|
| 2026.06.11 | ₩30,979 | ₩31,033 | ₩30,349 | ₩31,033 | +0.17% | 4.5천 |
|---|
| 2026.06.10 | ₩30,953 | ₩31,167 | ₩30,953 | ₩31,140 | +0.61% | 1.8천 |
|---|
| 2026.06.09 | ₩31,784 | ₩31,784 | ₩31,127 | ₩31,127 | -2.07% | 1.1천 |
|---|
| 2026.06.08 | ₩31,342 | ₩31,811 | ₩31,167 | ₩31,811 | +1.50% | 1.3천 |
|---|
| 2026.06.05 | ₩30,792 | ₩30,899 | ₩30,523 | ₩30,590 | -0.65% | 2.3천 |
|---|
| 2026.06.04 | ₩31,435 | ₩31,543 | ₩31,140 | ₩31,167 | -0.85% | 1.8천 |
|---|
| 2026.06.03 | ₩30,510 | ₩31,502 | ₩30,389 | ₩31,502 | +3.25% | 2.8천 |
|---|
| 2026.06.02 | ₩32,025 | ₩32,106 | ₩31,114 | ₩31,288 | -2.30% | 1.8천 |
|---|
| 2026.06.01 | ₩31,100 | ₩32,575 | ₩31,100 | ₩32,522 | +4.57% | 3.8천 |
|---|
| 2026.05.29 | ₩30,805 | ₩30,818 | ₩30,564 | ₩30,684 | -0.39% | 1.8천 |
|---|
| 2026.05.28 | ₩29,732 | ₩30,363 | ₩29,732 | ₩30,363 | +2.12% | 2.3천 |
|---|
| 2026.05.27 | ₩29,692 | ₩29,772 | ₩29,370 | ₩29,638 | -0.18% | 850 |
|---|
| 2026.05.26 | ₩29,021 | ₩29,370 | ₩28,914 | ₩29,290 | +0.92% | 3.8천 |
|---|
| 2026.05.22 | ₩29,719 | ₩29,799 | ₩29,209 | ₩29,316 | -1.35% | 6.2천 |
|---|
| 2026.05.21 | ₩30,416 | ₩30,416 | ₩29,853 | ₩29,853 | -1.85% | 2.7천 |
|---|
| 2026.05.20 | ₩30,577 | ₩30,577 | ₩29,156 | ₩30,389 | -0.61% | 3천 |
|---|
| 2026.05.19 | ₩31,730 | ₩31,730 | ₩30,658 | ₩30,684 | -3.30% | 3.7천 |
|---|
| 2026.05.18 | ₩31,194 | ₩31,757 | ₩31,167 | ₩31,194 | 0.00% | 4.3천 |
|---|
| 2026.05.15 | ₩30,202 | ₩31,382 | ₩30,175 | ₩31,221 | +3.37% | 5.5천 |
|---|
| 2026.05.14 | ₩30,202 | ₩30,228 | ₩29,987 | ₩29,987 | -0.71% | 1.6천 |
|---|
| 2026.05.13 | ₩30,389 | ₩30,550 | ₩28,914 | ₩30,255 | -0.44% | 2.8천 |
|---|
| 2026.05.12 | ₩30,014 | ₩30,014 | ₩29,370 | ₩29,370 | -2.14% | 1.4천 |
|---|
| 2026.05.11 | ₩29,692 | ₩29,960 | ₩29,424 | ₩29,585 | -0.36% | 4.7천 |
|---|
| 2026.05.08 | ₩29,209 | ₩30,148 | ₩29,209 | ₩30,148 | +3.21% | 2.5천 |
|---|
| 2026.05.07 | ₩28,860 | ₩29,772 | ₩28,860 | ₩29,719 | +2.97% | 2.7천 |
|---|
| 2026.05.06 | ₩28,378 | ₩28,941 | ₩28,378 | ₩28,780 | +1.42% | 3.1천 |
|---|
| 2026.05.05 | ₩27,707 | ₩28,056 | ₩27,707 | ₩27,975 | +0.97% | 2.3천 |
|---|
| 2026.05.04 | ₩27,707 | ₩28,217 | ₩27,707 | ₩28,136 | +1.55% | 2천 |
|---|
| 2026.05.01 | ₩27,627 | ₩27,734 | ₩26,929 | ₩27,734 | +0.39% | 2.6천 |
|---|
| 2026.04.30 | ₩27,975 | ₩28,190 | ₩27,385 | ₩27,385 | -2.11% | 1.2천 |
|---|
| 2026.04.29 | ₩28,404 | ₩28,995 | ₩28,404 | ₩28,995 | +2.08% | 1.4천 |
|---|
| 2026.04.28 | ₩28,190 | ₩28,297 | ₩28,190 | ₩28,217 | +0.10% | 850 |
|---|
| 2026.04.27 | ₩28,136 | ₩28,217 | ₩28,002 | ₩28,217 | +0.29% | 550 |
|---|
| 2026.04.24 | ₩28,378 | ₩28,378 | ₩28,109 | ₩28,297 | -0.28% | 3.3천 |
|---|
| 2026.04.23 | ₩29,531 | ₩29,531 | ₩28,324 | ₩28,378 | -3.91% | 2.9천 |
|---|
| 2026.04.22 | ₩29,370 | ₩30,175 | ₩29,370 | ₩30,014 | +2.19% | 4.3천 |
|---|
| 2026.04.21 | ₩28,807 | ₩29,960 | ₩28,807 | ₩29,880 | +3.72% | 5천 |
|---|
| 2026.04.20 | ₩28,431 | ₩28,968 | ₩28,190 | ₩28,941 | +1.79% | 750 |
|---|
| 2026.04.17 | ₩28,592 | ₩28,887 | ₩28,378 | ₩28,378 | -0.75% | 4.5천 |
|---|
| 2026.04.16 | ₩28,404 | ₩28,512 | ₩28,136 | ₩28,136 | -0.94% | 550 |
|---|
| 2026.04.15 | ₩28,431 | ₩28,485 | ₩28,297 | ₩28,485 | +0.19% | 950 |
|---|
| 2026.04.14 | ₩28,351 | ₩28,512 | ₩27,949 | ₩27,949 | -1.42% | 3.1천 |
|---|
| 2026.04.13 | ₩27,761 | ₩28,244 | ₩27,734 | ₩28,002 | +0.87% | 1.2천 |
|---|
| 2026.04.10 | ₩27,037 | ₩27,385 | ₩27,037 | ₩27,332 | +1.09% | 2.2천 |
|---|
| 2026.04.09 | ₩27,224 | ₩27,224 | ₩26,527 | ₩27,171 | -0.20% | 8.8천 |
|---|
| 2026.04.08 | ₩28,512 | ₩28,512 | ₩27,546 | ₩27,573 | -3.29% | 5.5천 |
|---|
| 2026.04.07 | ₩28,378 | ₩28,378 | ₩28,029 | ₩28,190 | -0.66% | 5천 |
|---|
| 2026.04.06 | ₩28,163 | ₩28,351 | ₩28,163 | ₩28,324 | +0.57% | 5.3천 |
|---|
| 2026.04.02 | ₩28,458 | ₩28,512 | ₩27,788 | ₩28,029 | -1.51% | 9.8천 |
|---|
| 2026.04.01 | ₩28,190 | ₩28,539 | ₩28,083 | ₩28,324 | +0.48% | 1.7만 |
|---|
| 2026.03.31 | ₩28,887 | ₩29,316 | ₩28,646 | ₩28,646 | -0.84% | 6.3천 |
|---|
| 2026.03.30 | ₩28,163 | ₩28,619 | ₩28,163 | ₩28,458 | +1.05% | 8.4천 |
|---|
| 2026.03.27 | ₩28,914 | ₩29,075 | ₩28,539 | ₩28,887 | -0.09% | 7.9천 |
|---|
| 2026.03.26 | ₩29,477 | ₩29,477 | ₩29,236 | ₩29,263 | -0.73% | 1.2만 |
|---|
| 2026.03.25 | ₩29,102 | ₩29,343 | ₩28,887 | ₩29,343 | +0.83% | 1만 |
|---|
| 2026.03.24 | ₩29,638 | ₩29,719 | ₩29,048 | ₩29,665 | +0.09% | 5만 |
|---|
| 2026.03.23 | ₩28,190 | ₩30,202 | ₩27,493 | ₩30,094 | +6.76% | 9.4천 |
|---|
| 2026.03.20 | ₩28,351 | ₩30,926 | ₩28,351 | ₩30,604 | +7.95% | 1.4만 |
|---|
| 2026.03.19 | ₩28,190 | ₩28,914 | ₩27,949 | ₩28,351 | +0.57% | 6.1천 |
|---|
| 2026.03.18 | ₩27,788 | ₩28,056 | ₩27,627 | ₩28,056 | +0.97% | 4.6천 |
|---|
| 2026.03.17 | ₩27,358 | ₩27,653 | ₩27,224 | ₩27,653 | +1.08% | 1.4천 |
|---|
| 2026.03.16 | ₩27,573 | ₩27,734 | ₩27,439 | ₩27,493 | -0.29% | 4천 |
|---|
| 2026.03.13 | ₩28,029 | ₩28,029 | ₩27,519 | ₩27,788 | -0.86% | 6.8천 |
|---|
| 2026.03.12 | ₩28,860 | ₩28,860 | ₩27,814 | ₩28,351 | -1.77% | 8.6천 |
|---|
| 2026.03.11 | ₩28,592 | ₩28,887 | ₩28,512 | ₩28,753 | +0.56% | 7.8천 |
|---|
| 2026.03.10 | ₩28,083 | ₩28,270 | ₩27,814 | ₩28,270 | +0.67% | 5.6천 |
|---|
| 2026.03.09 | ₩28,270 | ₩28,887 | ₩27,788 | ₩27,922 | -1.23% | 5만 |
|---|
| 2026.03.06 | ₩28,485 | ₩28,512 | ₩27,868 | ₩27,975 | -1.79% | 8.6천 |
|---|
| 2026.03.05 | ₩28,109 | ₩28,190 | ₩27,788 | ₩27,788 | -1.15% | 5.5천 |
|---|
| 2026.03.04 | ₩27,412 | ₩27,466 | ₩27,358 | ₩27,385 | -0.10% | 3.3천 |
|---|
| 2026.03.03 | ₩28,109 | ₩28,834 | ₩27,466 | ₩27,653 | -1.62% | 8.7천 |
|---|
| 2026.03.02 | ₩26,902 | ₩27,358 | ₩26,902 | ₩27,358 | +1.69% | 4.9천 |
|---|
| 2026.02.27 | ₩27,493 | ₩27,493 | ₩26,822 | ₩26,902 | -2.15% | 8천 |
|---|
| 2026.02.26 | ₩27,090 | ₩27,627 | ₩27,010 | ₩27,546 | +1.68% | 9.7천 |
|---|
| 2026.02.25 | ₩27,439 | ₩28,136 | ₩27,198 | ₩27,305 | -0.49% | 5.2천 |
|---|
| 2026.02.24 | ₩28,083 | ₩28,136 | ₩27,493 | ₩27,493 | -2.10% | 1만 |
|---|
| 2026.02.23 | ₩28,431 | ₩28,431 | ₩27,949 | ₩28,109 | -1.13% | 7.2천 |
|---|
| 2026.02.20 | ₩28,592 | ₩28,592 | ₩28,404 | ₩28,539 | -0.19% | 8.7천 |
|---|
| 2026.02.19 | ₩29,236 | ₩29,236 | ₩28,726 | ₩28,726 | -1.74% | 4.3천 |
|---|
| 2026.02.18 | ₩28,834 | ₩29,504 | ₩28,753 | ₩29,370 | +1.86% | 1.9만 |
|---|
| 2026.02.17 | ₩27,895 | ₩28,619 | ₩27,895 | ₩28,458 | +2.02% | 1.4만 |
|---|
| 2026.02.13 | ₩30,067 | ₩30,067 | ₩28,163 | ₩28,324 | -5.80% | 1.8만 |
|---|
| 2026.02.12 | ₩30,228 | ₩30,336 | ₩29,504 | ₩29,907 | -1.06% | 4.2천 |
|---|
| 2026.02.11 | ₩30,872 | ₩31,435 | ₩30,604 | ₩30,658 | -0.70% | 8.3천 |
|---|
| 2026.02.10 | ₩31,918 | ₩31,918 | ₩30,872 | ₩31,382 | -1.68% | 3.6천 |
|---|
| 2026.02.09 | ₩32,696 | ₩32,803 | ₩32,347 | ₩32,347 | -1.07% | 1.4천 |
|---|
| 2026.02.06 | ₩35,539 | ₩35,539 | ₩31,838 | ₩32,669 | -8.08% | 5.8만 |
|---|
| 2026.02.05 | ₩32,884 | ₩32,884 | ₩32,776 | ₩32,884 | 0.00% | 650 |
|---|
| 2026.02.04 | ₩32,347 | ₩33,045 | ₩32,347 | ₩33,045 | +2.16% | 2천 |
|---|
| 2026.02.03 | ₩33,152 | ₩33,179 | ₩32,455 | ₩32,723 | -1.29% | 4천 |
|---|
| 2026.02.02 | ₩33,206 | ₩33,742 | ₩33,206 | ₩33,742 | +1.62% | 2천 |
|---|
| 2026.01.30 | ₩32,723 | ₩33,340 | ₩32,696 | ₩32,696 | -0.08% | 4.8천 |
|---|
| 2026.01.29 | ₩32,213 | ₩32,884 | ₩32,106 | ₩32,616 | +1.25% | 3.3천 |
|---|
| 2026.01.28 | ₩32,642 | ₩32,642 | ₩32,347 | ₩32,589 | -0.16% | 750 |
|---|
| 2026.01.27 | ₩33,581 | ₩33,581 | ₩32,428 | ₩32,428 | -3.43% | 2.2천 |
|---|
| 2026.01.26 | ₩33,045 | ₩33,286 | ₩33,045 | ₩33,232 | +0.57% | 4.1천 |
|---|
| 2026.01.23 | ₩33,528 | ₩34,171 | ₩33,528 | ₩33,823 | +0.88% | 4천 |
|---|
| 2026.01.22 | ₩33,313 | ₩33,554 | ₩32,884 | ₩33,554 | +0.72% | 2.9천 |
|---|
| 2026.01.21 | ₩33,179 | ₩33,420 | ₩32,964 | ₩33,098 | -0.24% | 1.2천 |
|---|
| 2026.01.20 | ₩33,152 | ₩33,152 | ₩32,508 | ₩33,125 | -0.08% | 650 |
|---|
| 2026.01.16 | ₩32,481 | ₩32,508 | ₩32,374 | ₩32,428 | -0.17% | 450 |
|---|
| 2026.01.15 | ₩32,401 | ₩32,401 | ₩31,865 | ₩32,106 | -0.91% | 6.1천 |
|---|
| 2026.01.14 | ₩33,072 | ₩33,098 | ₩32,803 | ₩32,803 | -0.81% | 3.4천 |
|---|
| 2026.01.13 | ₩33,313 | ₩33,796 | ₩33,045 | ₩33,259 | -0.16% | 2천 |
|---|
| 2026.01.12 | ₩33,635 | ₩33,876 | ₩33,528 | ₩33,662 | +0.08% | 3.3천 |
|---|
| 2026.01.09 | ₩33,393 | ₩33,715 | ₩33,393 | ₩33,715 | +0.96% | 1.3천 |
|---|
| 2026.01.08 | ₩35,110 | ₩35,110 | ₩34,413 | ₩34,627 | -1.38% | 700 |
|---|
| 2026.01.07 | ₩32,857 | ₩34,842 | ₩32,857 | ₩34,815 | +5.96% | 3.3천 |
|---|
| 2026.01.06 | ₩33,232 | ₩33,742 | ₩33,152 | ₩33,152 | -0.24% | 1.3천 |
|---|
| 2026.01.05 | ₩33,098 | ₩34,359 | ₩33,098 | ₩33,447 | +1.05% | 1.7천 |
|---|
| 2026.01.02 | ₩33,340 | ₩33,367 | ₩32,481 | ₩32,803 | -1.61% | 4천 |
|---|
| 2025.12.31 | ₩33,206 | ₩33,447 | ₩33,179 | ₩33,447 | +0.73% | 2천 |
|---|
| 2025.12.30 | ₩33,152 | ₩33,259 | ₩32,991 | ₩33,045 | -0.32% | 2.8천 |
|---|
| 2025.12.29 | ₩32,911 | ₩33,232 | ₩32,803 | ₩33,232 | +0.98% | 5.4천 |
|---|
| 2025.12.26 | ₩33,474 | ₩33,474 | ₩33,286 | ₩33,286 | -0.56% | 1.2천 |
|---|
| 2025.12.24 | ₩33,608 | ₩33,608 | ₩33,179 | ₩33,179 | -1.28% | 3.1천 |
|---|
| 2025.12.23 | ₩34,198 | ₩34,332 | ₩34,064 | ₩34,171 | -0.08% | 1.8천 |
|---|
| 2025.12.22 | ₩34,788 | ₩34,895 | ₩34,332 | ₩34,413 | -1.08% | 3.4천 |
|---|
| 2025.12.19 | ₩33,688 | ₩34,734 | ₩33,688 | ₩34,681 | +2.95% | 550 |
|---|
| 2025.12.18 | ₩33,930 | ₩33,930 | ₩33,581 | ₩33,796 | -0.40% | 1.8천 |
|---|
| 2025.12.17 | ₩34,252 | ₩34,681 | ₩34,252 | ₩34,386 | +0.39% | 2.9천 |
|---|
| 2025.12.16 | ₩33,688 | ₩34,332 | ₩33,688 | ₩33,930 | +0.72% | 2.2천 |
|---|
| 2025.12.15 | ₩34,198 | ₩34,225 | ₩33,635 | ₩33,635 | -1.65% | 2.3천 |
|---|
| 2025.12.12 | ₩33,635 | ₩34,359 | ₩33,501 | ₩34,359 | +2.15% | 2.8천 |
|---|
| 2025.12.11 | ₩33,823 | ₩34,225 | ₩33,796 | ₩34,010 | +0.56% | 4.5천 |
|---|
| 2025.12.10 | ₩34,305 | ₩34,922 | ₩34,305 | ₩34,413 | +0.31% | 8.2천 |
|---|
| 2025.12.09 | ₩34,279 | ₩34,359 | ₩33,286 | ₩34,252 | -0.08% | 9.2만 |
|---|
| 2025.12.08 | ₩33,715 | ₩34,493 | ₩33,715 | ₩34,493 | +2.31% | 4.7천 |
|---|
| 2025.12.05 | ₩33,152 | ₩33,581 | ₩33,125 | ₩33,581 | +1.29% | 2.4천 |
|---|
| 2025.12.04 | ₩32,991 | ₩33,045 | ₩32,347 | ₩32,937 | -0.16% | 4.5천 |
|---|
| 2025.12.03 | ₩32,642 | ₩32,991 | ₩32,589 | ₩32,750 | +0.33% | 1.8천 |
|---|
| 2025.12.02 | ₩32,186 | ₩32,562 | ₩32,025 | ₩32,508 | +1.00% | 4.2천 |
|---|
| 2025.12.01 | ₩31,972 | ₩32,079 | ₩31,704 | ₩32,079 | +0.34% | 4.7천 |
|---|
| 2025.11.28 | ₩30,711 | ₩30,845 | ₩30,550 | ₩30,550 | -0.52% | 1.3천 |
|---|
| 2025.11.26 | ₩32,616 | ₩32,616 | ₩30,979 | ₩30,979 | -5.02% | 4.3천 |
|---|
| 2025.11.25 | ₩31,677 | ₩31,945 | ₩31,462 | ₩31,865 | +0.59% | 2.6천 |
|---|
| 2025.11.24 | ₩32,508 | ₩32,589 | ₩31,435 | ₩31,677 | -2.56% | 5.9천 |
|---|
| 2025.11.21 | ₩32,481 | ₩32,723 | ₩32,106 | ₩32,374 | -0.33% | 6.4천 |
|---|
| 2025.11.20 | ₩31,435 | ₩32,401 | ₩31,409 | ₩32,374 | +2.99% | 1.4천 |
|---|
| 2025.11.19 | ₩31,060 | ₩32,052 | ₩31,060 | ₩32,052 | +3.20% | 3.4천 |
|---|
| 2025.11.18 | ₩31,167 | ₩31,462 | ₩31,006 | ₩31,462 | +0.95% | 6.3천 |
|---|
| 2025.11.17 | ₩31,891 | ₩31,891 | ₩31,221 | ₩31,328 | -1.77% | 8.3천 |
|---|
| 2025.11.14 | ₩31,945 | ₩31,945 | ₩31,462 | ₩31,811 | -0.42% | 1.9만 |
|---|
| 2025.11.13 | ₩31,569 | ₩31,918 | ₩31,569 | ₩31,918 | +1.10% | 800 |
|---|
| 2025.11.12 | ₩31,140 | ₩31,221 | ₩30,953 | ₩30,953 | -0.60% | 7.8천 |
|---|
| 2025.11.11 | ₩31,140 | ₩31,221 | ₩31,060 | ₩31,194 | +0.17% | 2.3천 |
|---|
| 2025.11.10 | ₩30,872 | ₩31,382 | ₩30,818 | ₩31,167 | +0.96% | 6.1천 |
|---|
| 2025.11.07 | ₩32,267 | ₩32,267 | ₩31,221 | ₩31,221 | -3.24% | 2.4천 |
|---|
| 2025.11.06 | ₩31,569 | ₩31,972 | ₩31,569 | ₩31,972 | +1.27% | 4.7천 |
|---|
| 2025.11.05 | ₩31,730 | ₩31,891 | ₩31,516 | ₩31,677 | -0.17% | 1.2천 |
|---|
| 2025.11.04 | ₩31,650 | ₩31,838 | ₩31,650 | ₩31,784 | +0.42% | 4.7천 |
|---|
| 2025.11.03 | ₩31,838 | ₩32,133 | ₩31,382 | ₩31,409 | -1.35% | 4.9천 |
|---|
| 2025.10.31 | ₩31,355 | ₩31,784 | ₩31,248 | ₩31,435 | +0.26% | 1만 |
|---|
| 2025.10.30 | ₩30,738 | ₩31,060 | ₩30,309 | ₩31,006 | +0.87% | 4.6천 |
|---|
| 2025.10.29 | ₩30,658 | ₩31,006 | ₩30,416 | ₩30,792 | +0.44% | 3.4천 |
|---|
| 2025.10.28 | ₩30,443 | ₩30,818 | ₩30,443 | ₩30,765 | +1.06% | 5.5천 |
|---|
| 2025.10.27 | ₩29,907 | ₩30,309 | ₩29,746 | ₩29,746 | -0.54% | 5.9천 |
|---|
| 2025.10.24 | ₩30,121 | ₩30,121 | ₩29,719 | ₩29,933 | -0.62% | 3.5천 |
|---|
| 2025.10.23 | ₩30,738 | ₩30,845 | ₩30,389 | ₩30,577 | -0.52% | 7.2천 |
|---|
| 2025.10.22 | ₩30,497 | ₩30,738 | ₩30,309 | ₩30,604 | +0.35% | 3.4천 |
|---|
| 2025.10.21 | ₩30,309 | ₩30,631 | ₩30,202 | ₩30,336 | +0.09% | 6.7천 |
|---|
| 2025.10.20 | ₩29,316 | ₩30,014 | ₩29,209 | ₩29,799 | +1.65% | 6.6천 |
|---|
| 2025.10.17 | ₩29,558 | ₩29,960 | ₩29,558 | ₩29,772 | +0.73% | 7.4천 |
|---|
| 2025.10.16 | ₩28,807 | ₩29,558 | ₩28,458 | ₩29,558 | +2.61% | 8.3천 |
|---|
| 2025.10.15 | ₩28,914 | ₩29,290 | ₩28,780 | ₩28,968 | +0.19% | 9.1천 |
|---|
| 2025.10.14 | ₩30,309 | ₩30,309 | ₩29,504 | ₩29,665 | -2.12% | 1만 |
|---|
| 2025.10.13 | ₩30,175 | ₩30,443 | ₩29,960 | ₩30,175 | 0.00% | 5.8천 |
|---|
| 2025.10.10 | ₩29,960 | ₩30,711 | ₩29,960 | ₩30,711 | +2.51% | 5.5천 |
|---|