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 | ₩34,762 | ₩34,762 | ₩34,052 | ₩34,145 | -1.77% | 1.8만 |
| 2026.10.08 | ₩34,722 | ₩35,554 | ₩34,306 | ₩34,695 | -0.08% | 2.2만 |
| 2026.10.07 | ₩34,749 | ₩35,031 | ₩34,199 | ₩34,508 | -0.69% | 2.5만 |
| 2026.10.06 | ₩35,701 | ₩35,701 | ₩34,494 | ₩34,508 | -3.34% | 4.3만 |
| 2026.10.05 | ₩37,284 | ₩37,337 | ₩36,331 | ₩36,707 | -1.55% | 9.9천 |
| 2026.10.02 | ₩36,063 | ₩37,096 | ₩36,036 | ₩36,855 | +2.19% | 1.2만 |
| 2026.10.01 | ₩37,914 | ₩38,196 | ₩37,109 | ₩37,203 | -1.87% | 1.4만 |
| 2026.09.30 | ₩36,814 | ₩37,713 | ₩36,814 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,431 |
| +1.68% |
| 9.5천 |
| 2026.09.29 | ₩37,606 | ₩37,860 | ₩37,029 | ₩37,042 | -1.50% | 2.6만 |
|---|
| 2026.09.28 | ₩37,015 | ₩38,196 | ₩37,015 | ₩37,927 | +2.46% | 8.1천 |
|---|
| 2026.09.25 | ₩37,471 | ₩38,222 | ₩37,243 | ₩37,257 | -0.57% | 3.6만 |
|---|
| 2026.09.24 | ₩36,573 | ₩37,726 | ₩36,573 | ₩37,713 | +3.12% | 1.2만 |
|---|
| 2026.09.23 | ₩35,674 | ₩37,002 | ₩35,674 | ₩37,002 | +3.72% | 6.3천 |
|---|
| 2026.09.22 | ₩35,674 | ₩35,849 | ₩35,326 | ₩35,849 | +0.49% | 16만 |
|---|
| 2026.09.21 | ₩36,908 | ₩36,908 | ₩35,165 | ₩35,661 | -3.38% | 1.1만 |
|---|
| 2026.09.18 | ₩34,803 | ₩35,299 | ₩34,776 | ₩35,299 | +1.43% | 7.5천 |
|---|
| 2026.09.17 | ₩34,682 | ₩34,843 | ₩34,280 | ₩34,360 | -0.93% | 2.2만 |
|---|
| 2026.09.16 | ₩34,615 | ₩35,218 | ₩34,186 | ₩34,923 | +0.89% | 9.4천 |
|---|
| 2026.09.15 | ₩34,373 | ₩34,937 | ₩34,373 | ₩34,923 | +1.60% | 6천 |
|---|
| 2026.09.14 | ₩33,475 | ₩34,145 | ₩33,260 | ₩34,145 | +2.00% | 4.4천 |
|---|
| 2026.09.11 | ₩32,603 | ₩33,327 | ₩32,590 | ₩33,153 | +1.69% | 1.5만 |
|---|
| 2026.09.10 | ₩32,228 | ₩32,871 | ₩32,120 | ₩32,871 | +2.00% | 1만 |
|---|
| 2026.09.09 | ₩31,772 | ₩32,469 | ₩31,745 | ₩32,295 | +1.65% | 1.9만 |
|---|
| 2026.09.08 | ₩32,174 | ₩32,174 | ₩31,168 | ₩31,530 | -2.00% | 3만 |
|---|
| 2026.09.04 | ₩32,590 | ₩32,590 | ₩31,919 | ₩32,254 | -1.03% | 1.7만 |
|---|
| 2026.09.03 | ₩32,214 | ₩32,442 | ₩32,093 | ₩32,321 | +0.33% | 2.7천 |
|---|
| 2026.09.02 | ₩33,891 | ₩33,891 | ₩32,710 | ₩32,724 | -3.44% | 1.6천 |
|---|
| 2026.09.01 | ₩33,448 | ₩33,448 | ₩32,938 | ₩32,938 | -1.52% | 5.1천 |
|---|
| 2026.08.31 | ₩34,481 | ₩34,481 | ₩33,381 | ₩33,381 | -3.19% | 4.8천 |
|---|
| 2026.08.28 | ₩31,798 | ₩32,764 | ₩31,745 | ₩32,684 | +2.78% | 3.1천 |
|---|
| 2026.08.27 | ₩32,026 | ₩32,254 | ₩31,772 | ₩31,919 | -0.34% | 1.3만 |
|---|
| 2026.08.26 | ₩31,597 | ₩31,597 | ₩31,289 | ₩31,383 | -0.68% | 2.7천 |
|---|
| 2026.08.25 | ₩31,839 | ₩31,839 | ₩31,664 | ₩31,664 | -0.55% | 400 |
|---|
| 2026.08.24 | ₩32,603 | ₩32,617 | ₩31,825 | ₩31,852 | -2.30% | 2천 |
|---|
| 2026.08.21 | ₩31,423 | ₩32,469 | ₩31,423 | ₩32,469 | +3.33% | 3.9천 |
|---|
| 2026.08.20 | ₩30,538 | ₩31,021 | ₩30,484 | ₩30,994 | +1.49% | 3천 |
|---|
| 2026.08.19 | ₩30,270 | ₩30,927 | ₩30,270 | ₩30,712 | +1.46% | 6천 |
|---|
| 2026.08.18 | ₩30,135 | ₩30,752 | ₩30,001 | ₩30,752 | +2.05% | 9.2천 |
|---|
| 2026.08.17 | ₩30,229 | ₩30,846 | ₩30,229 | ₩30,524 | +0.98% | 2.6천 |
|---|
| 2026.08.14 | ₩30,913 | ₩30,913 | ₩30,176 | ₩30,296 | -2.00% | 1.2만 |
|---|
| 2026.08.13 | ₩30,779 | ₩30,846 | ₩30,471 | ₩30,658 | -0.39% | 7.1천 |
|---|
| 2026.08.12 | ₩30,900 | ₩31,168 | ₩30,699 | ₩31,007 | +0.35% | 8.4천 |
|---|
| 2026.08.11 | ₩29,760 | ₩31,664 | ₩29,545 | ₩31,262 | +5.05% | 5.9천 |
|---|
| 2026.08.10 | ₩31,892 | ₩31,959 | ₩31,691 | ₩31,959 | +0.21% | 3.6천 |
|---|
| 2026.08.07 | ₩31,825 | ₩31,825 | ₩30,994 | ₩31,249 | -1.81% | 5.8천 |
|---|
| 2026.08.06 | ₩30,310 | ₩31,651 | ₩30,310 | ₩31,651 | +4.42% | 4.3천 |
|---|
| 2026.08.05 | ₩31,584 | ₩31,624 | ₩31,168 | ₩31,168 | -1.32% | 1.1만 |
|---|
| 2026.08.04 | ₩31,128 | ₩31,128 | ₩30,390 | ₩30,484 | -2.07% | 3.3천 |
|---|
| 2026.08.03 | ₩30,243 | ₩30,390 | ₩30,095 | ₩30,109 | -0.44% | 9.8천 |
|---|
| 2026.07.31 | ₩30,162 | ₩30,162 | ₩29,720 | ₩30,068 | -0.31% | 1.4천 |
|---|
| 2026.07.30 | ₩29,143 | ₩29,760 | ₩29,116 | ₩29,760 | +2.12% | 3.8천 |
|---|
| 2026.07.29 | ₩28,633 | ₩29,492 | ₩28,633 | ₩29,398 | +2.67% | 1.1만 |
|---|
| 2026.07.28 | ₩28,204 | ₩28,566 | ₩27,279 | ₩28,566 | +1.28% | 4.5천 |
|---|
| 2026.07.27 | ₩27,775 | ₩28,486 | ₩27,775 | ₩28,486 | +2.56% | 1.4만 |
|---|
| 2026.07.24 | ₩27,627 | ₩27,815 | ₩27,292 | ₩27,721 | +0.34% | 1.3만 |
|---|
| 2026.07.23 | ₩28,164 | ₩28,379 | ₩27,668 | ₩27,869 | -1.05% | 6.6천 |
|---|
| 2026.07.22 | ₩28,848 | ₩28,888 | ₩28,083 | ₩28,124 | -2.51% | 2만 |
|---|
| 2026.07.21 | ₩29,505 | ₩29,720 | ₩29,398 | ₩29,465 | -0.14% | 5.9천 |
|---|
| 2026.07.20 | ₩28,727 | ₩29,505 | ₩28,727 | ₩29,358 | +2.19% | 1.6천 |
|---|
| 2026.07.17 | ₩29,036 | ₩29,304 | ₩29,036 | ₩29,237 | +0.69% | 600 |
|---|
| 2026.07.16 | ₩28,969 | ₩28,969 | ₩28,660 | ₩28,660 | -1.06% | 1.2천 |
|---|
| 2026.07.15 | ₩28,861 | ₩28,982 | ₩28,861 | ₩28,969 | +0.37% | 2.1천 |
|---|
| 2026.07.14 | ₩28,459 | ₩28,459 | ₩28,244 | ₩28,352 | -0.38% | 2.2천 |
|---|
| 2026.07.13 | ₩28,325 | ₩28,392 | ₩28,325 | ₩28,379 | +0.19% | 900 |
|---|
| 2026.07.10 | ₩28,660 | ₩28,687 | ₩28,660 | ₩28,687 | +0.09% | 800 |
|---|
| 2026.07.09 | ₩29,143 | ₩29,143 | ₩29,116 | ₩29,116 | -0.09% | 600 |
|---|
| 2026.07.08 | ₩28,311 | ₩28,861 | ₩28,311 | ₩28,767 | +1.61% | 1.4천 |
|---|
| 2026.07.07 | ₩28,218 | ₩28,218 | ₩28,218 | ₩28,218 | 0.00% | 200 |
|---|
| 2026.07.06 | ₩28,432 | ₩28,861 | ₩28,432 | ₩28,861 | +1.51% | 700 |
|---|
| 2026.07.02 | ₩28,915 | ₩28,915 | ₩28,285 | ₩28,285 | -2.18% | 300 |
|---|
| 2026.07.01 | ₩29,089 | ₩29,518 | ₩29,089 | ₩29,518 | +1.48% | 2.6천 |
|---|
| 2026.06.30 | ₩28,486 | ₩28,714 | ₩28,191 | ₩28,687 | +0.71% | 2.1천 |
|---|
| 2026.06.29 | ₩27,681 | ₩28,030 | ₩27,681 | ₩27,949 | +0.97% | 3.7천 |
|---|
| 2026.06.26 | ₩27,949 | ₩28,285 | ₩27,748 | ₩27,855 | -0.34% | 1.1만 |
|---|
| 2026.06.25 | ₩28,110 | ₩28,379 | ₩28,016 | ₩28,151 | +0.14% | 9.5천 |
|---|
| 2026.06.24 | ₩28,969 | ₩29,103 | ₩28,459 | ₩28,472 | -1.71% | 8.8천 |
|---|
| 2026.06.23 | ₩29,264 | ₩29,425 | ₩29,250 | ₩29,264 | 0.00% | 1.6천 |
|---|
| 2026.06.22 | ₩29,773 | ₩29,974 | ₩29,451 | ₩29,787 | +0.05% | 1만 |
|---|
| 2026.06.18 | ₩29,988 | ₩30,176 | ₩29,505 | ₩30,162 | +0.58% | 1천 |
|---|
| 2026.06.17 | ₩29,760 | ₩30,645 | ₩29,746 | ₩30,524 | +2.57% | 1.1천 |
|---|
| 2026.06.16 | ₩29,800 | ₩29,827 | ₩29,639 | ₩29,666 | -0.45% | 600 |
|---|
| 2026.06.15 | ₩28,714 | ₩30,565 | ₩28,714 | ₩30,095 | +4.81% | 2.5천 |
|---|
| 2026.06.12 | ₩30,283 | ₩30,672 | ₩30,283 | ₩30,471 | +0.62% | 3.3천 |
|---|
| 2026.06.11 | ₩30,980 | ₩31,034 | ₩30,350 | ₩31,034 | +0.17% | 4.5천 |
|---|
| 2026.06.10 | ₩30,954 | ₩31,168 | ₩30,954 | ₩31,141 | +0.61% | 1.8천 |
|---|
| 2026.06.09 | ₩31,785 | ₩31,785 | ₩31,128 | ₩31,128 | -2.07% | 1.1천 |
|---|
| 2026.06.08 | ₩31,342 | ₩31,812 | ₩31,168 | ₩31,812 | +1.50% | 1.3천 |
|---|
| 2026.06.05 | ₩30,793 | ₩30,900 | ₩30,524 | ₩30,591 | -0.65% | 2.3천 |
|---|
| 2026.06.04 | ₩31,436 | ₩31,544 | ₩31,141 | ₩31,168 | -0.85% | 1.8천 |
|---|
| 2026.06.03 | ₩30,511 | ₩31,503 | ₩30,390 | ₩31,503 | +3.25% | 2.8천 |
|---|
| 2026.06.02 | ₩32,026 | ₩32,107 | ₩31,114 | ₩31,289 | -2.30% | 1.8천 |
|---|
| 2026.06.01 | ₩31,101 | ₩32,576 | ₩31,101 | ₩32,523 | +4.57% | 3.8천 |
|---|
| 2026.05.29 | ₩30,806 | ₩30,819 | ₩30,565 | ₩30,685 | -0.39% | 1.8천 |
|---|
| 2026.05.28 | ₩29,733 | ₩30,363 | ₩29,733 | ₩30,363 | +2.12% | 2.3천 |
|---|
| 2026.05.27 | ₩29,693 | ₩29,773 | ₩29,371 | ₩29,639 | -0.18% | 850 |
|---|
| 2026.05.26 | ₩29,022 | ₩29,371 | ₩28,915 | ₩29,290 | +0.92% | 3.8천 |
|---|
| 2026.05.22 | ₩29,720 | ₩29,800 | ₩29,210 | ₩29,317 | -1.35% | 6.2천 |
|---|
| 2026.05.21 | ₩30,417 | ₩30,417 | ₩29,854 | ₩29,854 | -1.85% | 2.7천 |
|---|
| 2026.05.20 | ₩30,578 | ₩30,578 | ₩29,156 | ₩30,390 | -0.61% | 3천 |
|---|
| 2026.05.19 | ₩31,731 | ₩31,731 | ₩30,658 | ₩30,685 | -3.30% | 3.7천 |
|---|
| 2026.05.18 | ₩31,195 | ₩31,758 | ₩31,168 | ₩31,195 | 0.00% | 4.3천 |
|---|
| 2026.05.15 | ₩30,202 | ₩31,383 | ₩30,176 | ₩31,222 | +3.37% | 5.5천 |
|---|
| 2026.05.14 | ₩30,202 | ₩30,229 | ₩29,988 | ₩29,988 | -0.71% | 1.6천 |
|---|
| 2026.05.13 | ₩30,390 | ₩30,551 | ₩28,915 | ₩30,256 | -0.44% | 2.8천 |
|---|
| 2026.05.12 | ₩30,015 | ₩30,015 | ₩29,371 | ₩29,371 | -2.14% | 1.4천 |
|---|
| 2026.05.11 | ₩29,693 | ₩29,961 | ₩29,425 | ₩29,586 | -0.36% | 4.7천 |
|---|
| 2026.05.08 | ₩29,210 | ₩30,149 | ₩29,210 | ₩30,149 | +3.21% | 2.5천 |
|---|
| 2026.05.07 | ₩28,861 | ₩29,773 | ₩28,861 | ₩29,720 | +2.97% | 2.7천 |
|---|
| 2026.05.06 | ₩28,379 | ₩28,942 | ₩28,379 | ₩28,781 | +1.42% | 3.1천 |
|---|
| 2026.05.05 | ₩27,708 | ₩28,057 | ₩27,708 | ₩27,976 | +0.97% | 2.3천 |
|---|
| 2026.05.04 | ₩27,708 | ₩28,218 | ₩27,708 | ₩28,137 | +1.55% | 2천 |
|---|
| 2026.05.01 | ₩27,627 | ₩27,735 | ₩26,930 | ₩27,735 | +0.39% | 2.6천 |
|---|
| 2026.04.30 | ₩27,976 | ₩28,191 | ₩27,386 | ₩27,386 | -2.11% | 1.2천 |
|---|
| 2026.04.29 | ₩28,405 | ₩28,995 | ₩28,405 | ₩28,995 | +2.08% | 1.4천 |
|---|
| 2026.04.28 | ₩28,191 | ₩28,298 | ₩28,191 | ₩28,218 | +0.10% | 850 |
|---|
| 2026.04.27 | ₩28,137 | ₩28,218 | ₩28,003 | ₩28,218 | +0.29% | 550 |
|---|
| 2026.04.24 | ₩28,379 | ₩28,379 | ₩28,110 | ₩28,298 | -0.28% | 3.3천 |
|---|
| 2026.04.23 | ₩29,532 | ₩29,532 | ₩28,325 | ₩28,379 | -3.91% | 2.9천 |
|---|
| 2026.04.22 | ₩29,371 | ₩30,176 | ₩29,371 | ₩30,015 | +2.19% | 4.3천 |
|---|
| 2026.04.21 | ₩28,808 | ₩29,961 | ₩28,808 | ₩29,881 | +3.72% | 5천 |
|---|
| 2026.04.20 | ₩28,432 | ₩28,969 | ₩28,191 | ₩28,942 | +1.79% | 750 |
|---|
| 2026.04.17 | ₩28,593 | ₩28,888 | ₩28,379 | ₩28,379 | -0.75% | 4.5천 |
|---|
| 2026.04.16 | ₩28,405 | ₩28,513 | ₩28,137 | ₩28,137 | -0.94% | 550 |
|---|
| 2026.04.15 | ₩28,432 | ₩28,486 | ₩28,298 | ₩28,486 | +0.19% | 950 |
|---|
| 2026.04.14 | ₩28,352 | ₩28,513 | ₩27,949 | ₩27,949 | -1.42% | 3.1천 |
|---|
| 2026.04.13 | ₩27,762 | ₩28,244 | ₩27,735 | ₩28,003 | +0.87% | 1.2천 |
|---|
| 2026.04.10 | ₩27,037 | ₩27,386 | ₩27,037 | ₩27,332 | +1.09% | 2.2천 |
|---|
| 2026.04.09 | ₩27,225 | ₩27,225 | ₩26,528 | ₩27,171 | -0.20% | 8.8천 |
|---|
| 2026.04.08 | ₩28,513 | ₩28,513 | ₩27,547 | ₩27,574 | -3.29% | 5.5천 |
|---|
| 2026.04.07 | ₩28,379 | ₩28,379 | ₩28,030 | ₩28,191 | -0.66% | 5천 |
|---|
| 2026.04.06 | ₩28,164 | ₩28,352 | ₩28,164 | ₩28,325 | +0.57% | 5.3천 |
|---|
| 2026.04.02 | ₩28,459 | ₩28,513 | ₩27,788 | ₩28,030 | -1.51% | 9.8천 |
|---|
| 2026.04.01 | ₩28,191 | ₩28,539 | ₩28,083 | ₩28,325 | +0.48% | 1.7만 |
|---|
| 2026.03.31 | ₩28,888 | ₩29,317 | ₩28,647 | ₩28,647 | -0.84% | 6.3천 |
|---|
| 2026.03.30 | ₩28,164 | ₩28,620 | ₩28,164 | ₩28,459 | +1.05% | 8.4천 |
|---|
| 2026.03.27 | ₩28,915 | ₩29,076 | ₩28,539 | ₩28,888 | -0.09% | 7.9천 |
|---|
| 2026.03.26 | ₩29,478 | ₩29,478 | ₩29,237 | ₩29,264 | -0.73% | 1.2만 |
|---|
| 2026.03.25 | ₩29,103 | ₩29,344 | ₩28,888 | ₩29,344 | +0.83% | 1만 |
|---|
| 2026.03.24 | ₩29,639 | ₩29,720 | ₩29,049 | ₩29,666 | +0.09% | 5만 |
|---|
| 2026.03.23 | ₩28,191 | ₩30,202 | ₩27,493 | ₩30,095 | +6.76% | 9.4천 |
|---|
| 2026.03.20 | ₩28,352 | ₩30,927 | ₩28,352 | ₩30,605 | +7.95% | 1.4만 |
|---|
| 2026.03.19 | ₩28,191 | ₩28,915 | ₩27,949 | ₩28,352 | +0.57% | 6.1천 |
|---|
| 2026.03.18 | ₩27,788 | ₩28,057 | ₩27,627 | ₩28,057 | +0.97% | 4.6천 |
|---|
| 2026.03.17 | ₩27,359 | ₩27,654 | ₩27,225 | ₩27,654 | +1.08% | 1.4천 |
|---|
| 2026.03.16 | ₩27,574 | ₩27,735 | ₩27,440 | ₩27,493 | -0.29% | 4천 |
|---|
| 2026.03.13 | ₩28,030 | ₩28,030 | ₩27,520 | ₩27,788 | -0.86% | 6.8천 |
|---|
| 2026.03.12 | ₩28,861 | ₩28,861 | ₩27,815 | ₩28,352 | -1.77% | 8.6천 |
|---|
| 2026.03.11 | ₩28,593 | ₩28,888 | ₩28,513 | ₩28,754 | +0.56% | 7.8천 |
|---|
| 2026.03.10 | ₩28,083 | ₩28,271 | ₩27,815 | ₩28,271 | +0.67% | 5.6천 |
|---|
| 2026.03.09 | ₩28,271 | ₩28,888 | ₩27,788 | ₩27,923 | -1.23% | 5만 |
|---|
| 2026.03.06 | ₩28,486 | ₩28,513 | ₩27,869 | ₩27,976 | -1.79% | 8.6천 |
|---|
| 2026.03.05 | ₩28,110 | ₩28,191 | ₩27,788 | ₩27,788 | -1.15% | 5.5천 |
|---|
| 2026.03.04 | ₩27,413 | ₩27,467 | ₩27,359 | ₩27,386 | -0.10% | 3.3천 |
|---|
| 2026.03.03 | ₩28,110 | ₩28,835 | ₩27,467 | ₩27,654 | -1.62% | 8.7천 |
|---|
| 2026.03.02 | ₩26,903 | ₩27,359 | ₩26,903 | ₩27,359 | +1.69% | 4.9천 |
|---|
| 2026.02.27 | ₩27,493 | ₩27,493 | ₩26,823 | ₩26,903 | -2.15% | 8천 |
|---|
| 2026.02.26 | ₩27,091 | ₩27,627 | ₩27,011 | ₩27,547 | +1.68% | 9.7천 |
|---|
| 2026.02.25 | ₩27,440 | ₩28,137 | ₩27,198 | ₩27,306 | -0.49% | 5.2천 |
|---|
| 2026.02.24 | ₩28,083 | ₩28,137 | ₩27,493 | ₩27,493 | -2.10% | 1만 |
|---|
| 2026.02.23 | ₩28,432 | ₩28,432 | ₩27,949 | ₩28,110 | -1.13% | 7.2천 |
|---|
| 2026.02.20 | ₩28,593 | ₩28,593 | ₩28,405 | ₩28,539 | -0.19% | 8.7천 |
|---|
| 2026.02.19 | ₩29,237 | ₩29,237 | ₩28,727 | ₩28,727 | -1.74% | 4.3천 |
|---|
| 2026.02.18 | ₩28,835 | ₩29,505 | ₩28,754 | ₩29,371 | +1.86% | 1.9만 |
|---|
| 2026.02.17 | ₩27,896 | ₩28,620 | ₩27,896 | ₩28,459 | +2.02% | 1.4만 |
|---|
| 2026.02.13 | ₩30,068 | ₩30,068 | ₩28,164 | ₩28,325 | -5.80% | 1.8만 |
|---|
| 2026.02.12 | ₩30,229 | ₩30,337 | ₩29,505 | ₩29,907 | -1.06% | 4.2천 |
|---|
| 2026.02.11 | ₩30,873 | ₩31,436 | ₩30,605 | ₩30,658 | -0.70% | 8.3천 |
|---|
| 2026.02.10 | ₩31,919 | ₩31,919 | ₩30,873 | ₩31,383 | -1.68% | 3.6천 |
|---|
| 2026.02.09 | ₩32,697 | ₩32,804 | ₩32,348 | ₩32,348 | -1.07% | 1.4천 |
|---|
| 2026.02.06 | ₩35,540 | ₩35,540 | ₩31,839 | ₩32,670 | -8.08% | 5.8만 |
|---|
| 2026.02.05 | ₩32,885 | ₩32,885 | ₩32,777 | ₩32,885 | 0.00% | 650 |
|---|
| 2026.02.04 | ₩32,348 | ₩33,046 | ₩32,348 | ₩33,046 | +2.16% | 2천 |
|---|
| 2026.02.03 | ₩33,153 | ₩33,180 | ₩32,456 | ₩32,724 | -1.29% | 4천 |
|---|
| 2026.02.02 | ₩33,207 | ₩33,743 | ₩33,207 | ₩33,743 | +1.62% | 2천 |
|---|
| 2026.01.30 | ₩32,724 | ₩33,341 | ₩32,697 | ₩32,697 | -0.08% | 4.8천 |
|---|
| 2026.01.29 | ₩32,214 | ₩32,885 | ₩32,107 | ₩32,617 | +1.25% | 3.3천 |
|---|
| 2026.01.28 | ₩32,643 | ₩32,643 | ₩32,348 | ₩32,590 | -0.16% | 750 |
|---|
| 2026.01.27 | ₩33,582 | ₩33,582 | ₩32,429 | ₩32,429 | -3.43% | 2.2천 |
|---|
| 2026.01.26 | ₩33,046 | ₩33,287 | ₩33,046 | ₩33,233 | +0.57% | 4.1천 |
|---|
| 2026.01.23 | ₩33,529 | ₩34,172 | ₩33,529 | ₩33,824 | +0.88% | 4천 |
|---|
| 2026.01.22 | ₩33,314 | ₩33,555 | ₩32,885 | ₩33,555 | +0.72% | 2.9천 |
|---|
| 2026.01.21 | ₩33,180 | ₩33,421 | ₩32,965 | ₩33,099 | -0.24% | 1.2천 |
|---|
| 2026.01.20 | ₩33,153 | ₩33,153 | ₩32,509 | ₩33,126 | -0.08% | 650 |
|---|
| 2026.01.16 | ₩32,482 | ₩32,509 | ₩32,375 | ₩32,429 | -0.17% | 450 |
|---|
| 2026.01.15 | ₩32,402 | ₩32,402 | ₩31,865 | ₩32,107 | -0.91% | 6.1천 |
|---|
| 2026.01.14 | ₩33,073 | ₩33,099 | ₩32,804 | ₩32,804 | -0.81% | 3.4천 |
|---|
| 2026.01.13 | ₩33,314 | ₩33,797 | ₩33,046 | ₩33,260 | -0.16% | 2천 |
|---|
| 2026.01.12 | ₩33,636 | ₩33,877 | ₩33,529 | ₩33,663 | +0.08% | 3.3천 |
|---|
| 2026.01.09 | ₩33,394 | ₩33,716 | ₩33,394 | ₩33,716 | +0.96% | 1.3천 |
|---|
| 2026.01.08 | ₩35,111 | ₩35,111 | ₩34,414 | ₩34,628 | -1.38% | 700 |
|---|
| 2026.01.07 | ₩32,858 | ₩34,843 | ₩32,858 | ₩34,816 | +5.96% | 3.3천 |
|---|
| 2026.01.06 | ₩33,233 | ₩33,743 | ₩33,153 | ₩33,153 | -0.24% | 1.3천 |
|---|
| 2026.01.05 | ₩33,099 | ₩34,360 | ₩33,099 | ₩33,448 | +1.05% | 1.7천 |
|---|
| 2026.01.02 | ₩33,341 | ₩33,368 | ₩32,482 | ₩32,804 | -1.61% | 4천 |
|---|
| 2025.12.31 | ₩33,207 | ₩33,448 | ₩33,180 | ₩33,448 | +0.73% | 2천 |
|---|
| 2025.12.30 | ₩33,153 | ₩33,260 | ₩32,992 | ₩33,046 | -0.32% | 2.8천 |
|---|
| 2025.12.29 | ₩32,912 | ₩33,233 | ₩32,804 | ₩33,233 | +0.98% | 5.4천 |
|---|
| 2025.12.26 | ₩33,475 | ₩33,475 | ₩33,287 | ₩33,287 | -0.56% | 1.2천 |
|---|
| 2025.12.24 | ₩33,609 | ₩33,609 | ₩33,180 | ₩33,180 | -1.28% | 3.1천 |
|---|
| 2025.12.23 | ₩34,199 | ₩34,333 | ₩34,065 | ₩34,172 | -0.08% | 1.8천 |
|---|
| 2025.12.22 | ₩34,789 | ₩34,896 | ₩34,333 | ₩34,414 | -1.08% | 3.4천 |
|---|
| 2025.12.19 | ₩33,689 | ₩34,736 | ₩33,689 | ₩34,682 | +2.95% | 550 |
|---|
| 2025.12.18 | ₩33,931 | ₩33,931 | ₩33,582 | ₩33,797 | -0.40% | 1.8천 |
|---|
| 2025.12.17 | ₩34,253 | ₩34,682 | ₩34,253 | ₩34,387 | +0.39% | 2.9천 |
|---|
| 2025.12.16 | ₩33,689 | ₩34,333 | ₩33,689 | ₩33,931 | +0.72% | 2.2천 |
|---|
| 2025.12.15 | ₩34,199 | ₩34,226 | ₩33,636 | ₩33,636 | -1.65% | 2.3천 |
|---|
| 2025.12.12 | ₩33,636 | ₩34,360 | ₩33,502 | ₩34,360 | +2.15% | 2.8천 |
|---|
| 2025.12.11 | ₩33,824 | ₩34,226 | ₩33,797 | ₩34,011 | +0.56% | 4.5천 |
|---|
| 2025.12.10 | ₩34,306 | ₩34,923 | ₩34,306 | ₩34,414 | +0.31% | 8.2천 |
|---|
| 2025.12.09 | ₩34,280 | ₩34,360 | ₩33,287 | ₩34,253 | -0.08% | 9.2만 |
|---|
| 2025.12.08 | ₩33,716 | ₩34,494 | ₩33,716 | ₩34,494 | +2.31% | 4.7천 |
|---|
| 2025.12.05 | ₩33,153 | ₩33,582 | ₩33,126 | ₩33,582 | +1.29% | 2.4천 |
|---|
| 2025.12.04 | ₩32,992 | ₩33,046 | ₩32,348 | ₩32,938 | -0.16% | 4.5천 |
|---|
| 2025.12.03 | ₩32,643 | ₩32,992 | ₩32,590 | ₩32,751 | +0.33% | 1.8천 |
|---|
| 2025.12.02 | ₩32,187 | ₩32,563 | ₩32,026 | ₩32,509 | +1.00% | 4.2천 |
|---|
| 2025.12.01 | ₩31,973 | ₩32,080 | ₩31,705 | ₩32,080 | +0.34% | 4.7천 |
|---|
| 2025.11.28 | ₩30,712 | ₩30,846 | ₩30,551 | ₩30,551 | -0.52% | 1.3천 |
|---|
| 2025.11.26 | ₩32,617 | ₩32,617 | ₩30,980 | ₩30,980 | -5.02% | 4.3천 |
|---|
| 2025.11.25 | ₩31,678 | ₩31,946 | ₩31,463 | ₩31,865 | +0.59% | 2.6천 |
|---|
| 2025.11.24 | ₩32,509 | ₩32,590 | ₩31,436 | ₩31,678 | -2.56% | 5.9천 |
|---|
| 2025.11.21 | ₩32,482 | ₩32,724 | ₩32,107 | ₩32,375 | -0.33% | 6.4천 |
|---|
| 2025.11.20 | ₩31,436 | ₩32,402 | ₩31,409 | ₩32,375 | +2.99% | 1.4천 |
|---|
| 2025.11.19 | ₩31,061 | ₩32,053 | ₩31,061 | ₩32,053 | +3.20% | 3.4천 |
|---|
| 2025.11.18 | ₩31,168 | ₩31,463 | ₩31,007 | ₩31,463 | +0.95% | 6.3천 |
|---|
| 2025.11.17 | ₩31,892 | ₩31,892 | ₩31,222 | ₩31,329 | -1.77% | 8.3천 |
|---|
| 2025.11.14 | ₩31,946 | ₩31,946 | ₩31,463 | ₩31,812 | -0.42% | 1.9만 |
|---|
| 2025.11.13 | ₩31,570 | ₩31,919 | ₩31,570 | ₩31,919 | +1.10% | 800 |
|---|
| 2025.11.12 | ₩31,141 | ₩31,222 | ₩30,954 | ₩30,954 | -0.60% | 7.8천 |
|---|
| 2025.11.11 | ₩31,141 | ₩31,222 | ₩31,061 | ₩31,195 | +0.17% | 2.3천 |
|---|
| 2025.11.10 | ₩30,873 | ₩31,383 | ₩30,819 | ₩31,168 | +0.96% | 6.1천 |
|---|
| 2025.11.07 | ₩32,268 | ₩32,268 | ₩31,222 | ₩31,222 | -3.24% | 2.4천 |
|---|
| 2025.11.06 | ₩31,570 | ₩31,973 | ₩31,570 | ₩31,973 | +1.27% | 4.7천 |
|---|
| 2025.11.05 | ₩31,731 | ₩31,892 | ₩31,517 | ₩31,678 | -0.17% | 1.2천 |
|---|
| 2025.11.04 | ₩31,651 | ₩31,839 | ₩31,651 | ₩31,785 | +0.42% | 4.7천 |
|---|
| 2025.11.03 | ₩31,839 | ₩32,134 | ₩31,383 | ₩31,409 | -1.35% | 4.9천 |
|---|
| 2025.10.31 | ₩31,356 | ₩31,785 | ₩31,249 | ₩31,436 | +0.26% | 1만 |
|---|
| 2025.10.30 | ₩30,739 | ₩31,061 | ₩30,310 | ₩31,007 | +0.87% | 4.6천 |
|---|
| 2025.10.29 | ₩30,658 | ₩31,007 | ₩30,417 | ₩30,793 | +0.44% | 3.4천 |
|---|
| 2025.10.28 | ₩30,444 | ₩30,819 | ₩30,444 | ₩30,766 | +1.06% | 5.5천 |
|---|
| 2025.10.27 | ₩29,907 | ₩30,310 | ₩29,746 | ₩29,746 | -0.54% | 5.9천 |
|---|
| 2025.10.24 | ₩30,122 | ₩30,122 | ₩29,720 | ₩29,934 | -0.62% | 3.5천 |
|---|
| 2025.10.23 | ₩30,739 | ₩30,846 | ₩30,390 | ₩30,578 | -0.52% | 7.2천 |
|---|
| 2025.10.22 | ₩30,498 | ₩30,739 | ₩30,310 | ₩30,605 | +0.35% | 3.4천 |
|---|
| 2025.10.21 | ₩30,310 | ₩30,632 | ₩30,202 | ₩30,337 | +0.09% | 6.7천 |
|---|
| 2025.10.20 | ₩29,317 | ₩30,015 | ₩29,210 | ₩29,800 | +1.65% | 6.6천 |
|---|
| 2025.10.17 | ₩29,559 | ₩29,961 | ₩29,559 | ₩29,773 | +0.73% | 7.4천 |
|---|
| 2025.10.16 | ₩28,808 | ₩29,559 | ₩28,459 | ₩29,559 | +2.61% | 8.3천 |
|---|
| 2025.10.15 | ₩28,915 | ₩29,290 | ₩28,781 | ₩28,969 | +0.19% | 9.1천 |
|---|
| 2025.10.14 | ₩30,310 | ₩30,310 | ₩29,505 | ₩29,666 | -2.12% | 1만 |
|---|
| 2025.10.13 | ₩30,176 | ₩30,444 | ₩29,961 | ₩30,176 | 0.00% | 5.8천 |
|---|
| 2025.10.10 | ₩29,961 | ₩30,712 | ₩29,961 | ₩30,712 | +2.51% | 5.5천 |
|---|