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 | ₩34,733 | ₩34,733 | ₩34,023 | ₩34,117 | -1.77% | 1.8만 |
| 2026.10.08 | ₩34,693 | ₩35,524 | ₩34,278 | ₩34,666 | -0.08% | 2.2만 |
| 2026.10.07 | ₩34,720 | ₩35,001 | ₩34,171 | ₩34,479 | -0.69% | 2.5만 |
| 2026.10.06 | ₩35,671 | ₩35,671 | ₩34,465 | ₩34,479 | -3.34% | 4.3만 |
| 2026.10.05 | ₩37,253 | ₩37,306 | ₩36,301 | ₩36,676 | -1.55% | 9.9천 |
| 2026.10.02 | ₩36,033 | ₩37,065 | ₩36,006 | ₩36,824 | +2.19% | 1.2만 |
| 2026.10.01 | ₩37,882 | ₩38,164 | ₩37,078 | ₩37,172 | -1.87% | 1.4만 |
| 2026.09.30 | ₩36,784 | ₩37,681 | ₩36,784 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,400 |
| +1.68% |
| 9.5천 |
| 2026.09.29 | ₩37,574 | ₩37,829 | ₩36,998 | ₩37,011 | -1.50% | 2.6만 |
|---|
| 2026.09.28 | ₩36,985 | ₩38,164 | ₩36,985 | ₩37,896 | +2.46% | 8.1천 |
|---|
| 2026.09.25 | ₩37,440 | ₩38,191 | ₩37,212 | ₩37,226 | -0.57% | 3.6만 |
|---|
| 2026.09.24 | ₩36,542 | ₩37,695 | ₩36,542 | ₩37,681 | +3.12% | 1.2만 |
|---|
| 2026.09.23 | ₩35,645 | ₩36,971 | ₩35,645 | ₩36,971 | +3.72% | 6.3천 |
|---|
| 2026.09.22 | ₩35,645 | ₩35,819 | ₩35,296 | ₩35,819 | +0.49% | 16만 |
|---|
| 2026.09.21 | ₩36,877 | ₩36,877 | ₩35,135 | ₩35,631 | -3.38% | 1.1만 |
|---|
| 2026.09.18 | ₩34,774 | ₩35,269 | ₩34,747 | ₩35,269 | +1.43% | 7.5천 |
|---|
| 2026.09.17 | ₩34,653 | ₩34,814 | ₩34,251 | ₩34,331 | -0.93% | 2.2만 |
|---|
| 2026.09.16 | ₩34,586 | ₩35,189 | ₩34,157 | ₩34,894 | +0.89% | 9.4천 |
|---|
| 2026.09.15 | ₩34,345 | ₩34,908 | ₩34,345 | ₩34,894 | +1.60% | 6천 |
|---|
| 2026.09.14 | ₩33,447 | ₩34,117 | ₩33,232 | ₩34,117 | +2.00% | 4.4천 |
|---|
| 2026.09.11 | ₩32,576 | ₩33,299 | ₩32,562 | ₩33,125 | +1.69% | 1.5만 |
|---|
| 2026.09.10 | ₩32,201 | ₩32,844 | ₩32,093 | ₩32,844 | +2.00% | 1만 |
|---|
| 2026.09.09 | ₩31,745 | ₩32,442 | ₩31,718 | ₩32,268 | +1.65% | 1.9만 |
|---|
| 2026.09.08 | ₩32,147 | ₩32,147 | ₩31,142 | ₩31,504 | -2.00% | 3만 |
|---|
| 2026.09.04 | ₩32,562 | ₩32,562 | ₩31,892 | ₩32,227 | -1.03% | 1.7만 |
|---|
| 2026.09.03 | ₩32,187 | ₩32,415 | ₩32,067 | ₩32,294 | +0.33% | 2.7천 |
|---|
| 2026.09.02 | ₩33,862 | ₩33,862 | ₩32,683 | ₩32,696 | -3.44% | 1.6천 |
|---|
| 2026.09.01 | ₩33,420 | ₩33,420 | ₩32,911 | ₩32,911 | -1.52% | 5.1천 |
|---|
| 2026.08.31 | ₩34,452 | ₩34,452 | ₩33,353 | ₩33,353 | -3.19% | 4.8천 |
|---|
| 2026.08.28 | ₩31,772 | ₩32,737 | ₩31,718 | ₩32,656 | +2.78% | 3.1천 |
|---|
| 2026.08.27 | ₩32,000 | ₩32,227 | ₩31,745 | ₩31,892 | -0.34% | 1.3만 |
|---|
| 2026.08.26 | ₩31,571 | ₩31,571 | ₩31,263 | ₩31,356 | -0.68% | 2.7천 |
|---|
| 2026.08.25 | ₩31,812 | ₩31,812 | ₩31,638 | ₩31,638 | -0.55% | 400 |
|---|
| 2026.08.24 | ₩32,576 | ₩32,589 | ₩31,799 | ₩31,825 | -2.30% | 2천 |
|---|
| 2026.08.21 | ₩31,397 | ₩32,442 | ₩31,397 | ₩32,442 | +3.33% | 3.9천 |
|---|
| 2026.08.20 | ₩30,512 | ₩30,995 | ₩30,459 | ₩30,968 | +1.49% | 3천 |
|---|
| 2026.08.19 | ₩30,244 | ₩30,901 | ₩30,244 | ₩30,686 | +1.46% | 6천 |
|---|
| 2026.08.18 | ₩30,110 | ₩30,727 | ₩29,976 | ₩30,727 | +2.05% | 9.2천 |
|---|
| 2026.08.17 | ₩30,204 | ₩30,820 | ₩30,204 | ₩30,499 | +0.98% | 2.6천 |
|---|
| 2026.08.14 | ₩30,887 | ₩30,887 | ₩30,150 | ₩30,271 | -2.00% | 1.2만 |
|---|
| 2026.08.13 | ₩30,753 | ₩30,820 | ₩30,445 | ₩30,633 | -0.39% | 7.1천 |
|---|
| 2026.08.12 | ₩30,874 | ₩31,142 | ₩30,673 | ₩30,981 | +0.35% | 8.4천 |
|---|
| 2026.08.11 | ₩29,735 | ₩31,638 | ₩29,521 | ₩31,236 | +5.05% | 5.9천 |
|---|
| 2026.08.10 | ₩31,866 | ₩31,933 | ₩31,665 | ₩31,933 | +0.21% | 3.6천 |
|---|
| 2026.08.07 | ₩31,799 | ₩31,799 | ₩30,968 | ₩31,222 | -1.81% | 5.8천 |
|---|
| 2026.08.06 | ₩30,284 | ₩31,624 | ₩30,284 | ₩31,624 | +4.42% | 4.3천 |
|---|
| 2026.08.05 | ₩31,557 | ₩31,598 | ₩31,142 | ₩31,142 | -1.32% | 1.1만 |
|---|
| 2026.08.04 | ₩31,102 | ₩31,102 | ₩30,365 | ₩30,459 | -2.07% | 3.3천 |
|---|
| 2026.08.03 | ₩30,217 | ₩30,365 | ₩30,070 | ₩30,083 | -0.44% | 9.8천 |
|---|
| 2026.07.31 | ₩30,137 | ₩30,137 | ₩29,695 | ₩30,043 | -0.31% | 1.4천 |
|---|
| 2026.07.30 | ₩29,119 | ₩29,735 | ₩29,092 | ₩29,735 | +2.12% | 3.8천 |
|---|
| 2026.07.29 | ₩28,609 | ₩29,467 | ₩28,609 | ₩29,373 | +2.67% | 1.1만 |
|---|
| 2026.07.28 | ₩28,181 | ₩28,542 | ₩27,256 | ₩28,542 | +1.28% | 4.5천 |
|---|
| 2026.07.27 | ₩27,752 | ₩28,462 | ₩27,752 | ₩28,462 | +2.56% | 1.4만 |
|---|
| 2026.07.24 | ₩27,604 | ₩27,792 | ₩27,269 | ₩27,698 | +0.34% | 1.3만 |
|---|
| 2026.07.23 | ₩28,140 | ₩28,355 | ₩27,645 | ₩27,846 | -1.05% | 6.6천 |
|---|
| 2026.07.22 | ₩28,824 | ₩28,864 | ₩28,060 | ₩28,100 | -2.51% | 2만 |
|---|
| 2026.07.21 | ₩29,480 | ₩29,695 | ₩29,373 | ₩29,440 | -0.14% | 5.9천 |
|---|
| 2026.07.20 | ₩28,703 | ₩29,480 | ₩28,703 | ₩29,333 | +2.19% | 1.6천 |
|---|
| 2026.07.17 | ₩29,011 | ₩29,279 | ₩29,011 | ₩29,212 | +0.69% | 600 |
|---|
| 2026.07.16 | ₩28,944 | ₩28,944 | ₩28,636 | ₩28,636 | -1.06% | 1.2천 |
|---|
| 2026.07.15 | ₩28,837 | ₩28,958 | ₩28,837 | ₩28,944 | +0.37% | 2.1천 |
|---|
| 2026.07.14 | ₩28,435 | ₩28,435 | ₩28,221 | ₩28,328 | -0.38% | 2.2천 |
|---|
| 2026.07.13 | ₩28,301 | ₩28,368 | ₩28,301 | ₩28,355 | +0.19% | 900 |
|---|
| 2026.07.10 | ₩28,636 | ₩28,663 | ₩28,636 | ₩28,663 | +0.09% | 800 |
|---|
| 2026.07.09 | ₩29,119 | ₩29,119 | ₩29,092 | ₩29,092 | -0.09% | 600 |
|---|
| 2026.07.08 | ₩28,288 | ₩28,837 | ₩28,288 | ₩28,743 | +1.61% | 1.4천 |
|---|
| 2026.07.07 | ₩28,194 | ₩28,194 | ₩28,194 | ₩28,194 | 0.00% | 200 |
|---|
| 2026.07.06 | ₩28,408 | ₩28,837 | ₩28,408 | ₩28,837 | +1.51% | 700 |
|---|
| 2026.07.02 | ₩28,891 | ₩28,891 | ₩28,261 | ₩28,261 | -2.18% | 300 |
|---|
| 2026.07.01 | ₩29,065 | ₩29,494 | ₩29,065 | ₩29,494 | +1.48% | 2.6천 |
|---|
| 2026.06.30 | ₩28,462 | ₩28,690 | ₩28,167 | ₩28,663 | +0.71% | 2.1천 |
|---|
| 2026.06.29 | ₩27,658 | ₩28,006 | ₩27,658 | ₩27,926 | +0.97% | 3.7천 |
|---|
| 2026.06.26 | ₩27,926 | ₩28,261 | ₩27,725 | ₩27,832 | -0.34% | 1.1만 |
|---|
| 2026.06.25 | ₩28,087 | ₩28,355 | ₩27,993 | ₩28,127 | +0.14% | 9.5천 |
|---|
| 2026.06.24 | ₩28,944 | ₩29,078 | ₩28,435 | ₩28,449 | -1.71% | 8.8천 |
|---|
| 2026.06.23 | ₩29,239 | ₩29,400 | ₩29,226 | ₩29,239 | 0.00% | 1.6천 |
|---|
| 2026.06.22 | ₩29,748 | ₩29,949 | ₩29,427 | ₩29,762 | +0.05% | 1만 |
|---|
| 2026.06.18 | ₩29,963 | ₩30,150 | ₩29,480 | ₩30,137 | +0.58% | 1천 |
|---|
| 2026.06.17 | ₩29,735 | ₩30,619 | ₩29,722 | ₩30,499 | +2.57% | 1.1천 |
|---|
| 2026.06.16 | ₩29,775 | ₩29,802 | ₩29,614 | ₩29,641 | -0.45% | 600 |
|---|
| 2026.06.15 | ₩28,690 | ₩30,539 | ₩28,690 | ₩30,070 | +4.81% | 2.5천 |
|---|
| 2026.06.12 | ₩30,258 | ₩30,646 | ₩30,258 | ₩30,445 | +0.62% | 3.3천 |
|---|
| 2026.06.11 | ₩30,954 | ₩31,008 | ₩30,325 | ₩31,008 | +0.17% | 4.5천 |
|---|
| 2026.06.10 | ₩30,928 | ₩31,142 | ₩30,928 | ₩31,115 | +0.61% | 1.8천 |
|---|
| 2026.06.09 | ₩31,758 | ₩31,758 | ₩31,102 | ₩31,102 | -2.07% | 1.1천 |
|---|
| 2026.06.08 | ₩31,316 | ₩31,785 | ₩31,142 | ₩31,785 | +1.50% | 1.3천 |
|---|
| 2026.06.05 | ₩30,767 | ₩30,874 | ₩30,499 | ₩30,566 | -0.65% | 2.3천 |
|---|
| 2026.06.04 | ₩31,410 | ₩31,517 | ₩31,115 | ₩31,142 | -0.85% | 1.8천 |
|---|
| 2026.06.03 | ₩30,485 | ₩31,477 | ₩30,365 | ₩31,477 | +3.25% | 2.8천 |
|---|
| 2026.06.02 | ₩32,000 | ₩32,080 | ₩31,088 | ₩31,263 | -2.30% | 1.8천 |
|---|
| 2026.06.01 | ₩31,075 | ₩32,549 | ₩31,075 | ₩32,495 | +4.57% | 3.8천 |
|---|
| 2026.05.29 | ₩30,780 | ₩30,794 | ₩30,539 | ₩30,660 | -0.39% | 1.8천 |
|---|
| 2026.05.28 | ₩29,708 | ₩30,338 | ₩29,708 | ₩30,338 | +2.12% | 2.3천 |
|---|
| 2026.05.27 | ₩29,668 | ₩29,748 | ₩29,346 | ₩29,614 | -0.18% | 850 |
|---|
| 2026.05.26 | ₩28,998 | ₩29,346 | ₩28,891 | ₩29,266 | +0.92% | 3.8천 |
|---|
| 2026.05.22 | ₩29,695 | ₩29,775 | ₩29,186 | ₩29,293 | -1.35% | 6.2천 |
|---|
| 2026.05.21 | ₩30,392 | ₩30,392 | ₩29,829 | ₩29,829 | -1.85% | 2.7천 |
|---|
| 2026.05.20 | ₩30,552 | ₩30,552 | ₩29,132 | ₩30,365 | -0.61% | 3천 |
|---|
| 2026.05.19 | ₩31,705 | ₩31,705 | ₩30,633 | ₩30,660 | -3.30% | 3.7천 |
|---|
| 2026.05.18 | ₩31,169 | ₩31,732 | ₩31,142 | ₩31,169 | 0.00% | 4.3천 |
|---|
| 2026.05.15 | ₩30,177 | ₩31,356 | ₩30,150 | ₩31,196 | +3.37% | 5.5천 |
|---|
| 2026.05.14 | ₩30,177 | ₩30,204 | ₩29,963 | ₩29,963 | -0.71% | 1.6천 |
|---|
| 2026.05.13 | ₩30,365 | ₩30,526 | ₩28,891 | ₩30,231 | -0.44% | 2.8천 |
|---|
| 2026.05.12 | ₩29,990 | ₩29,990 | ₩29,346 | ₩29,346 | -2.14% | 1.4천 |
|---|
| 2026.05.11 | ₩29,668 | ₩29,936 | ₩29,400 | ₩29,561 | -0.36% | 4.7천 |
|---|
| 2026.05.08 | ₩29,186 | ₩30,124 | ₩29,186 | ₩30,124 | +3.21% | 2.5천 |
|---|
| 2026.05.07 | ₩28,837 | ₩29,748 | ₩28,837 | ₩29,695 | +2.97% | 2.7천 |
|---|
| 2026.05.06 | ₩28,355 | ₩28,918 | ₩28,355 | ₩28,757 | +1.42% | 3.1천 |
|---|
| 2026.05.05 | ₩27,685 | ₩28,033 | ₩27,685 | ₩27,953 | +0.97% | 2.3천 |
|---|
| 2026.05.04 | ₩27,685 | ₩28,194 | ₩27,685 | ₩28,114 | +1.55% | 2천 |
|---|
| 2026.05.01 | ₩27,604 | ₩27,712 | ₩26,908 | ₩27,712 | +0.39% | 2.6천 |
|---|
| 2026.04.30 | ₩27,953 | ₩28,167 | ₩27,363 | ₩27,363 | -2.11% | 1.2천 |
|---|
| 2026.04.29 | ₩28,382 | ₩28,971 | ₩28,382 | ₩28,971 | +2.08% | 1.4천 |
|---|
| 2026.04.28 | ₩28,167 | ₩28,274 | ₩28,167 | ₩28,194 | +0.10% | 850 |
|---|
| 2026.04.27 | ₩28,114 | ₩28,194 | ₩27,980 | ₩28,194 | +0.29% | 550 |
|---|
| 2026.04.24 | ₩28,355 | ₩28,355 | ₩28,087 | ₩28,274 | -0.28% | 3.3천 |
|---|
| 2026.04.23 | ₩29,507 | ₩29,507 | ₩28,301 | ₩28,355 | -3.91% | 2.9천 |
|---|
| 2026.04.22 | ₩29,346 | ₩30,150 | ₩29,346 | ₩29,990 | +2.19% | 4.3천 |
|---|
| 2026.04.21 | ₩28,784 | ₩29,936 | ₩28,784 | ₩29,856 | +3.72% | 5천 |
|---|
| 2026.04.20 | ₩28,408 | ₩28,944 | ₩28,167 | ₩28,918 | +1.79% | 750 |
|---|
| 2026.04.17 | ₩28,569 | ₩28,864 | ₩28,355 | ₩28,355 | -0.75% | 4.5천 |
|---|
| 2026.04.16 | ₩28,382 | ₩28,489 | ₩28,114 | ₩28,114 | -0.94% | 550 |
|---|
| 2026.04.15 | ₩28,408 | ₩28,462 | ₩28,274 | ₩28,462 | +0.19% | 950 |
|---|
| 2026.04.14 | ₩28,328 | ₩28,489 | ₩27,926 | ₩27,926 | -1.42% | 3.1천 |
|---|
| 2026.04.13 | ₩27,738 | ₩28,221 | ₩27,712 | ₩27,980 | +0.87% | 1.2천 |
|---|
| 2026.04.10 | ₩27,015 | ₩27,363 | ₩27,015 | ₩27,310 | +1.09% | 2.2천 |
|---|
| 2026.04.09 | ₩27,202 | ₩27,202 | ₩26,506 | ₩27,149 | -0.20% | 8.8천 |
|---|
| 2026.04.08 | ₩28,489 | ₩28,489 | ₩27,524 | ₩27,551 | -3.29% | 5.5천 |
|---|
| 2026.04.07 | ₩28,355 | ₩28,355 | ₩28,006 | ₩28,167 | -0.66% | 5천 |
|---|
| 2026.04.06 | ₩28,140 | ₩28,328 | ₩28,140 | ₩28,301 | +0.57% | 5.3천 |
|---|
| 2026.04.02 | ₩28,435 | ₩28,489 | ₩27,765 | ₩28,006 | -1.51% | 9.8천 |
|---|
| 2026.04.01 | ₩28,167 | ₩28,516 | ₩28,060 | ₩28,301 | +0.48% | 1.7만 |
|---|
| 2026.03.31 | ₩28,864 | ₩29,293 | ₩28,623 | ₩28,623 | -0.84% | 6.3천 |
|---|
| 2026.03.30 | ₩28,140 | ₩28,596 | ₩28,140 | ₩28,435 | +1.05% | 8.4천 |
|---|
| 2026.03.27 | ₩28,891 | ₩29,052 | ₩28,516 | ₩28,864 | -0.09% | 7.9천 |
|---|
| 2026.03.26 | ₩29,454 | ₩29,454 | ₩29,212 | ₩29,239 | -0.73% | 1.2만 |
|---|
| 2026.03.25 | ₩29,078 | ₩29,320 | ₩28,864 | ₩29,320 | +0.83% | 1만 |
|---|
| 2026.03.24 | ₩29,614 | ₩29,695 | ₩29,025 | ₩29,641 | +0.09% | 5만 |
|---|
| 2026.03.23 | ₩28,167 | ₩30,177 | ₩27,470 | ₩30,070 | +6.76% | 9.4천 |
|---|
| 2026.03.20 | ₩28,328 | ₩30,901 | ₩28,328 | ₩30,579 | +7.95% | 1.4만 |
|---|
| 2026.03.19 | ₩28,167 | ₩28,891 | ₩27,926 | ₩28,328 | +0.57% | 6.1천 |
|---|
| 2026.03.18 | ₩27,765 | ₩28,033 | ₩27,604 | ₩28,033 | +0.97% | 4.6천 |
|---|
| 2026.03.17 | ₩27,336 | ₩27,631 | ₩27,202 | ₩27,631 | +1.08% | 1.4천 |
|---|
| 2026.03.16 | ₩27,551 | ₩27,712 | ₩27,417 | ₩27,470 | -0.29% | 4천 |
|---|
| 2026.03.13 | ₩28,006 | ₩28,006 | ₩27,497 | ₩27,765 | -0.86% | 6.8천 |
|---|
| 2026.03.12 | ₩28,837 | ₩28,837 | ₩27,792 | ₩28,328 | -1.77% | 8.6천 |
|---|
| 2026.03.11 | ₩28,569 | ₩28,864 | ₩28,489 | ₩28,730 | +0.56% | 7.8천 |
|---|
| 2026.03.10 | ₩28,060 | ₩28,248 | ₩27,792 | ₩28,248 | +0.67% | 5.6천 |
|---|
| 2026.03.09 | ₩28,248 | ₩28,864 | ₩27,765 | ₩27,899 | -1.23% | 5만 |
|---|
| 2026.03.06 | ₩28,462 | ₩28,489 | ₩27,846 | ₩27,953 | -1.79% | 8.6천 |
|---|
| 2026.03.05 | ₩28,087 | ₩28,167 | ₩27,765 | ₩27,765 | -1.15% | 5.5천 |
|---|
| 2026.03.04 | ₩27,390 | ₩27,444 | ₩27,336 | ₩27,363 | -0.10% | 3.3천 |
|---|
| 2026.03.03 | ₩28,087 | ₩28,810 | ₩27,444 | ₩27,631 | -1.62% | 8.7천 |
|---|
| 2026.03.02 | ₩26,881 | ₩27,336 | ₩26,881 | ₩27,336 | +1.69% | 4.9천 |
|---|
| 2026.02.27 | ₩27,470 | ₩27,470 | ₩26,800 | ₩26,881 | -2.15% | 8천 |
|---|
| 2026.02.26 | ₩27,068 | ₩27,604 | ₩26,988 | ₩27,524 | +1.68% | 9.7천 |
|---|
| 2026.02.25 | ₩27,417 | ₩28,114 | ₩27,176 | ₩27,283 | -0.49% | 5.2천 |
|---|
| 2026.02.24 | ₩28,060 | ₩28,114 | ₩27,470 | ₩27,470 | -2.10% | 1만 |
|---|
| 2026.02.23 | ₩28,408 | ₩28,408 | ₩27,926 | ₩28,087 | -1.13% | 7.2천 |
|---|
| 2026.02.20 | ₩28,569 | ₩28,569 | ₩28,382 | ₩28,516 | -0.19% | 8.7천 |
|---|
| 2026.02.19 | ₩29,212 | ₩29,212 | ₩28,703 | ₩28,703 | -1.74% | 4.3천 |
|---|
| 2026.02.18 | ₩28,810 | ₩29,480 | ₩28,730 | ₩29,346 | +1.86% | 1.9만 |
|---|
| 2026.02.17 | ₩27,872 | ₩28,596 | ₩27,872 | ₩28,435 | +2.02% | 1.4만 |
|---|
| 2026.02.13 | ₩30,043 | ₩30,043 | ₩28,140 | ₩28,301 | -5.80% | 1.8만 |
|---|
| 2026.02.12 | ₩30,204 | ₩30,311 | ₩29,480 | ₩29,882 | -1.06% | 4.2천 |
|---|
| 2026.02.11 | ₩30,847 | ₩31,410 | ₩30,579 | ₩30,633 | -0.70% | 8.3천 |
|---|
| 2026.02.10 | ₩31,892 | ₩31,892 | ₩30,847 | ₩31,356 | -1.68% | 3.6천 |
|---|
| 2026.02.09 | ₩32,670 | ₩32,777 | ₩32,321 | ₩32,321 | -1.07% | 1.4천 |
|---|
| 2026.02.06 | ₩35,511 | ₩35,511 | ₩31,812 | ₩32,643 | -8.08% | 5.8만 |
|---|
| 2026.02.05 | ₩32,857 | ₩32,857 | ₩32,750 | ₩32,857 | 0.00% | 650 |
|---|
| 2026.02.04 | ₩32,321 | ₩33,018 | ₩32,321 | ₩33,018 | +2.16% | 2천 |
|---|
| 2026.02.03 | ₩33,125 | ₩33,152 | ₩32,428 | ₩32,696 | -1.29% | 4천 |
|---|
| 2026.02.02 | ₩33,179 | ₩33,715 | ₩33,179 | ₩33,715 | +1.62% | 2천 |
|---|
| 2026.01.30 | ₩32,696 | ₩33,313 | ₩32,670 | ₩32,670 | -0.08% | 4.8천 |
|---|
| 2026.01.29 | ₩32,187 | ₩32,857 | ₩32,080 | ₩32,589 | +1.25% | 3.3천 |
|---|
| 2026.01.28 | ₩32,616 | ₩32,616 | ₩32,321 | ₩32,562 | -0.16% | 750 |
|---|
| 2026.01.27 | ₩33,554 | ₩33,554 | ₩32,402 | ₩32,402 | -3.43% | 2.2천 |
|---|
| 2026.01.26 | ₩33,018 | ₩33,259 | ₩33,018 | ₩33,206 | +0.57% | 4.1천 |
|---|
| 2026.01.23 | ₩33,501 | ₩34,144 | ₩33,501 | ₩33,795 | +0.88% | 4천 |
|---|
| 2026.01.22 | ₩33,286 | ₩33,527 | ₩32,857 | ₩33,527 | +0.72% | 2.9천 |
|---|
| 2026.01.21 | ₩33,152 | ₩33,393 | ₩32,938 | ₩33,072 | -0.24% | 1.2천 |
|---|
| 2026.01.20 | ₩33,125 | ₩33,125 | ₩32,482 | ₩33,098 | -0.08% | 650 |
|---|
| 2026.01.16 | ₩32,455 | ₩32,482 | ₩32,348 | ₩32,402 | -0.17% | 450 |
|---|
| 2026.01.15 | ₩32,375 | ₩32,375 | ₩31,839 | ₩32,080 | -0.91% | 6.1천 |
|---|
| 2026.01.14 | ₩33,045 | ₩33,072 | ₩32,777 | ₩32,777 | -0.81% | 3.4천 |
|---|
| 2026.01.13 | ₩33,286 | ₩33,769 | ₩33,018 | ₩33,232 | -0.16% | 2천 |
|---|
| 2026.01.12 | ₩33,608 | ₩33,849 | ₩33,501 | ₩33,635 | +0.08% | 3.3천 |
|---|
| 2026.01.09 | ₩33,366 | ₩33,688 | ₩33,366 | ₩33,688 | +0.96% | 1.3천 |
|---|
| 2026.01.08 | ₩35,082 | ₩35,082 | ₩34,385 | ₩34,599 | -1.38% | 700 |
|---|
| 2026.01.07 | ₩32,830 | ₩34,814 | ₩32,830 | ₩34,787 | +5.96% | 3.3천 |
|---|
| 2026.01.06 | ₩33,206 | ₩33,715 | ₩33,125 | ₩33,125 | -0.24% | 1.3천 |
|---|
| 2026.01.05 | ₩33,072 | ₩34,331 | ₩33,072 | ₩33,420 | +1.05% | 1.7천 |
|---|
| 2026.01.02 | ₩33,313 | ₩33,340 | ₩32,455 | ₩32,777 | -1.61% | 4천 |
|---|
| 2025.12.31 | ₩33,179 | ₩33,420 | ₩33,152 | ₩33,420 | +0.73% | 2천 |
|---|
| 2025.12.30 | ₩33,125 | ₩33,232 | ₩32,964 | ₩33,018 | -0.32% | 2.8천 |
|---|
| 2025.12.29 | ₩32,884 | ₩33,206 | ₩32,777 | ₩33,206 | +0.98% | 5.4천 |
|---|
| 2025.12.26 | ₩33,447 | ₩33,447 | ₩33,259 | ₩33,259 | -0.56% | 1.2천 |
|---|
| 2025.12.24 | ₩33,581 | ₩33,581 | ₩33,152 | ₩33,152 | -1.28% | 3.1천 |
|---|
| 2025.12.23 | ₩34,171 | ₩34,305 | ₩34,037 | ₩34,144 | -0.08% | 1.8천 |
|---|
| 2025.12.22 | ₩34,760 | ₩34,867 | ₩34,305 | ₩34,385 | -1.08% | 3.4천 |
|---|
| 2025.12.19 | ₩33,661 | ₩34,707 | ₩33,661 | ₩34,653 | +2.95% | 550 |
|---|
| 2025.12.18 | ₩33,903 | ₩33,903 | ₩33,554 | ₩33,769 | -0.40% | 1.8천 |
|---|
| 2025.12.17 | ₩34,224 | ₩34,653 | ₩34,224 | ₩34,358 | +0.39% | 2.9천 |
|---|
| 2025.12.16 | ₩33,661 | ₩34,305 | ₩33,661 | ₩33,903 | +0.72% | 2.2천 |
|---|
| 2025.12.15 | ₩34,171 | ₩34,197 | ₩33,608 | ₩33,608 | -1.65% | 2.3천 |
|---|
| 2025.12.12 | ₩33,608 | ₩34,331 | ₩33,474 | ₩34,331 | +2.15% | 2.8천 |
|---|
| 2025.12.11 | ₩33,795 | ₩34,197 | ₩33,769 | ₩33,983 | +0.56% | 4.5천 |
|---|
| 2025.12.10 | ₩34,278 | ₩34,894 | ₩34,278 | ₩34,385 | +0.31% | 8.2천 |
|---|
| 2025.12.09 | ₩34,251 | ₩34,331 | ₩33,259 | ₩34,224 | -0.08% | 9.2만 |
|---|
| 2025.12.08 | ₩33,688 | ₩34,465 | ₩33,688 | ₩34,465 | +2.31% | 4.7천 |
|---|
| 2025.12.05 | ₩33,125 | ₩33,554 | ₩33,098 | ₩33,554 | +1.29% | 2.4천 |
|---|
| 2025.12.04 | ₩32,964 | ₩33,018 | ₩32,321 | ₩32,911 | -0.16% | 4.5천 |
|---|
| 2025.12.03 | ₩32,616 | ₩32,964 | ₩32,562 | ₩32,723 | +0.33% | 1.8천 |
|---|
| 2025.12.02 | ₩32,160 | ₩32,536 | ₩32,000 | ₩32,482 | +1.00% | 4.2천 |
|---|
| 2025.12.01 | ₩31,946 | ₩32,053 | ₩31,678 | ₩32,053 | +0.34% | 4.7천 |
|---|
| 2025.11.28 | ₩30,686 | ₩30,820 | ₩30,526 | ₩30,526 | -0.52% | 1.3천 |
|---|
| 2025.11.26 | ₩32,589 | ₩32,589 | ₩30,954 | ₩30,954 | -5.02% | 4.3천 |
|---|
| 2025.11.25 | ₩31,651 | ₩31,919 | ₩31,437 | ₩31,839 | +0.59% | 2.6천 |
|---|
| 2025.11.24 | ₩32,482 | ₩32,562 | ₩31,410 | ₩31,651 | -2.56% | 5.9천 |
|---|
| 2025.11.21 | ₩32,455 | ₩32,696 | ₩32,080 | ₩32,348 | -0.33% | 6.4천 |
|---|
| 2025.11.20 | ₩31,410 | ₩32,375 | ₩31,383 | ₩32,348 | +2.99% | 1.4천 |
|---|
| 2025.11.19 | ₩31,035 | ₩32,026 | ₩31,035 | ₩32,026 | +3.20% | 3.4천 |
|---|
| 2025.11.18 | ₩31,142 | ₩31,437 | ₩30,981 | ₩31,437 | +0.95% | 6.3천 |
|---|
| 2025.11.17 | ₩31,866 | ₩31,866 | ₩31,196 | ₩31,303 | -1.77% | 8.3천 |
|---|
| 2025.11.14 | ₩31,919 | ₩31,919 | ₩31,437 | ₩31,785 | -0.42% | 1.9만 |
|---|
| 2025.11.13 | ₩31,544 | ₩31,892 | ₩31,544 | ₩31,892 | +1.10% | 800 |
|---|
| 2025.11.12 | ₩31,115 | ₩31,196 | ₩30,928 | ₩30,928 | -0.60% | 7.8천 |
|---|
| 2025.11.11 | ₩31,115 | ₩31,196 | ₩31,035 | ₩31,169 | +0.17% | 2.3천 |
|---|
| 2025.11.10 | ₩30,847 | ₩31,356 | ₩30,794 | ₩31,142 | +0.96% | 6.1천 |
|---|
| 2025.11.07 | ₩32,241 | ₩32,241 | ₩31,196 | ₩31,196 | -3.24% | 2.4천 |
|---|
| 2025.11.06 | ₩31,544 | ₩31,946 | ₩31,544 | ₩31,946 | +1.27% | 4.7천 |
|---|
| 2025.11.05 | ₩31,705 | ₩31,866 | ₩31,490 | ₩31,651 | -0.17% | 1.2천 |
|---|
| 2025.11.04 | ₩31,624 | ₩31,812 | ₩31,624 | ₩31,758 | +0.42% | 4.7천 |
|---|
| 2025.11.03 | ₩31,812 | ₩32,107 | ₩31,356 | ₩31,383 | -1.35% | 4.9천 |
|---|
| 2025.10.31 | ₩31,330 | ₩31,758 | ₩31,222 | ₩31,410 | +0.26% | 1만 |
|---|
| 2025.10.30 | ₩30,713 | ₩31,035 | ₩30,284 | ₩30,981 | +0.87% | 4.6천 |
|---|
| 2025.10.29 | ₩30,633 | ₩30,981 | ₩30,392 | ₩30,767 | +0.44% | 3.4천 |
|---|
| 2025.10.28 | ₩30,418 | ₩30,794 | ₩30,418 | ₩30,740 | +1.06% | 5.5천 |
|---|
| 2025.10.27 | ₩29,882 | ₩30,284 | ₩29,722 | ₩29,722 | -0.54% | 5.9천 |
|---|
| 2025.10.24 | ₩30,097 | ₩30,097 | ₩29,695 | ₩29,909 | -0.62% | 3.5천 |
|---|
| 2025.10.23 | ₩30,713 | ₩30,820 | ₩30,365 | ₩30,552 | -0.52% | 7.2천 |
|---|
| 2025.10.22 | ₩30,472 | ₩30,713 | ₩30,284 | ₩30,579 | +0.35% | 3.4천 |
|---|
| 2025.10.21 | ₩30,284 | ₩30,606 | ₩30,177 | ₩30,311 | +0.09% | 6.7천 |
|---|
| 2025.10.20 | ₩29,293 | ₩29,990 | ₩29,186 | ₩29,775 | +1.65% | 6.6천 |
|---|
| 2025.10.17 | ₩29,534 | ₩29,936 | ₩29,534 | ₩29,748 | +0.73% | 7.4천 |
|---|
| 2025.10.16 | ₩28,784 | ₩29,534 | ₩28,435 | ₩29,534 | +2.61% | 8.3천 |
|---|
| 2025.10.15 | ₩28,891 | ₩29,266 | ₩28,757 | ₩28,944 | +0.19% | 9.1천 |
|---|
| 2025.10.14 | ₩30,284 | ₩30,284 | ₩29,480 | ₩29,641 | -2.12% | 1만 |
|---|
| 2025.10.13 | ₩30,150 | ₩30,418 | ₩29,936 | ₩30,150 | 0.00% | 5.8천 |
|---|
| 2025.10.10 | ₩29,936 | ₩30,686 | ₩29,936 | ₩30,686 | +2.51% | 5.5천 |
|---|