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 | ₩34,050 | ₩34,144 | -1.77% | 1.8만 |
| 2026.10.08 | ₩34,720 | ₩35,552 | ₩34,305 | ₩34,693 | -0.08% | 2.2만 |
| 2026.10.07 | ₩34,747 | ₩35,029 | ₩34,197 | ₩34,506 | -0.69% | 2.5만 |
| 2026.10.06 | ₩35,699 | ₩35,699 | ₩34,492 | ₩34,506 | -3.34% | 4.3만 |
| 2026.10.05 | ₩37,282 | ₩37,335 | ₩36,330 | ₩36,705 | -1.55% | 9.9천 |
| 2026.10.02 | ₩36,061 | ₩37,094 | ₩36,035 | ₩36,853 | +2.19% | 1.2만 |
| 2026.10.01 | ₩37,912 | ₩38,194 | ₩37,107 | ₩37,201 | -1.87% | 1.4만 |
| 2026.09.30 | ₩36,812 | ₩37,711 | ₩36,812 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,429 |
| +1.68% |
| 9.5천 |
| 2026.09.29 | ₩37,604 | ₩37,858 | ₩37,027 | ₩37,040 | -1.50% | 2.6만 |
|---|
| 2026.09.28 | ₩37,014 | ₩38,194 | ₩37,014 | ₩37,925 | +2.46% | 8.1천 |
|---|
| 2026.09.25 | ₩37,469 | ₩38,220 | ₩37,242 | ₩37,255 | -0.57% | 3.6만 |
|---|
| 2026.09.24 | ₩36,571 | ₩37,724 | ₩36,571 | ₩37,711 | +3.12% | 1.2만 |
|---|
| 2026.09.23 | ₩35,672 | ₩37,000 | ₩35,672 | ₩37,000 | +3.72% | 6.3천 |
|---|
| 2026.09.22 | ₩35,672 | ₩35,847 | ₩35,324 | ₩35,847 | +0.49% | 16만 |
|---|
| 2026.09.21 | ₩36,906 | ₩36,906 | ₩35,163 | ₩35,659 | -3.38% | 1.1만 |
|---|
| 2026.09.18 | ₩34,801 | ₩35,297 | ₩34,774 | ₩35,297 | +1.43% | 7.5천 |
|---|
| 2026.09.17 | ₩34,680 | ₩34,841 | ₩34,278 | ₩34,358 | -0.93% | 2.2만 |
|---|
| 2026.09.16 | ₩34,613 | ₩35,216 | ₩34,184 | ₩34,921 | +0.89% | 9.4천 |
|---|
| 2026.09.15 | ₩34,372 | ₩34,935 | ₩34,372 | ₩34,921 | +1.60% | 6천 |
|---|
| 2026.09.14 | ₩33,473 | ₩34,144 | ₩33,259 | ₩34,144 | +2.00% | 4.4천 |
|---|
| 2026.09.11 | ₩32,601 | ₩33,326 | ₩32,588 | ₩33,151 | +1.69% | 1.5만 |
|---|
| 2026.09.10 | ₩32,226 | ₩32,870 | ₩32,119 | ₩32,870 | +2.00% | 1만 |
|---|
| 2026.09.09 | ₩31,770 | ₩32,467 | ₩31,743 | ₩32,293 | +1.65% | 1.9만 |
|---|
| 2026.09.08 | ₩32,172 | ₩32,172 | ₩31,166 | ₩31,529 | -2.00% | 3만 |
|---|
| 2026.09.04 | ₩32,588 | ₩32,588 | ₩31,917 | ₩32,253 | -1.03% | 1.7만 |
|---|
| 2026.09.03 | ₩32,213 | ₩32,440 | ₩32,092 | ₩32,320 | +0.33% | 2.7천 |
|---|
| 2026.09.02 | ₩33,889 | ₩33,889 | ₩32,709 | ₩32,722 | -3.44% | 1.6천 |
|---|
| 2026.09.01 | ₩33,446 | ₩33,446 | ₩32,937 | ₩32,937 | -1.52% | 5.1천 |
|---|
| 2026.08.31 | ₩34,479 | ₩34,479 | ₩33,379 | ₩33,379 | -3.19% | 4.8천 |
|---|
| 2026.08.28 | ₩31,797 | ₩32,762 | ₩31,743 | ₩32,682 | +2.78% | 3.1천 |
|---|
| 2026.08.27 | ₩32,025 | ₩32,253 | ₩31,770 | ₩31,917 | -0.34% | 1.3만 |
|---|
| 2026.08.26 | ₩31,596 | ₩31,596 | ₩31,287 | ₩31,381 | -0.68% | 2.7천 |
|---|
| 2026.08.25 | ₩31,837 | ₩31,837 | ₩31,663 | ₩31,663 | -0.55% | 400 |
|---|
| 2026.08.24 | ₩32,601 | ₩32,615 | ₩31,824 | ₩31,850 | -2.30% | 2천 |
|---|
| 2026.08.21 | ₩31,421 | ₩32,467 | ₩31,421 | ₩32,467 | +3.33% | 3.9천 |
|---|
| 2026.08.20 | ₩30,536 | ₩31,019 | ₩30,483 | ₩30,992 | +1.49% | 3천 |
|---|
| 2026.08.19 | ₩30,268 | ₩30,925 | ₩30,268 | ₩30,711 | +1.46% | 6천 |
|---|
| 2026.08.18 | ₩30,134 | ₩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 | ₩30,174 | ₩30,295 | -2.00% | 1.2만 |
|---|
| 2026.08.13 | ₩30,778 | ₩30,845 | ₩30,469 | ₩30,657 | -0.39% | 7.1천 |
|---|
| 2026.08.12 | ₩30,898 | ₩31,166 | ₩30,697 | ₩31,006 | +0.35% | 8.4천 |
|---|
| 2026.08.11 | ₩29,758 | ₩31,663 | ₩29,544 | ₩31,260 | +5.05% | 5.9천 |
|---|
| 2026.08.10 | ₩31,891 | ₩31,958 | ₩31,689 | ₩31,958 | +0.21% | 3.6천 |
|---|
| 2026.08.07 | ₩31,824 | ₩31,824 | ₩30,992 | ₩31,247 | -1.81% | 5.8천 |
|---|
| 2026.08.06 | ₩30,308 | ₩31,649 | ₩30,308 | ₩31,649 | +4.42% | 4.3천 |
|---|
| 2026.08.05 | ₩31,582 | ₩31,622 | ₩31,166 | ₩31,166 | -1.32% | 1.1만 |
|---|
| 2026.08.04 | ₩31,126 | ₩31,126 | ₩30,389 | ₩30,483 | -2.07% | 3.3천 |
|---|
| 2026.08.03 | ₩30,241 | ₩30,389 | ₩30,094 | ₩30,107 | -0.44% | 9.8천 |
|---|
| 2026.07.31 | ₩30,161 | ₩30,161 | ₩29,718 | ₩30,067 | -0.31% | 1.4천 |
|---|
| 2026.07.30 | ₩29,141 | ₩29,758 | ₩29,115 | ₩29,758 | +2.12% | 3.8천 |
|---|
| 2026.07.29 | ₩28,632 | ₩29,490 | ₩28,632 | ₩29,396 | +2.67% | 1.1만 |
|---|
| 2026.07.28 | ₩28,203 | ₩28,565 | ₩27,277 | ₩28,565 | +1.28% | 4.5천 |
|---|
| 2026.07.27 | ₩27,774 | ₩28,484 | ₩27,774 | ₩28,484 | +2.56% | 1.4만 |
|---|
| 2026.07.24 | ₩27,626 | ₩27,814 | ₩27,291 | ₩27,720 | +0.34% | 1.3만 |
|---|
| 2026.07.23 | ₩28,162 | ₩28,377 | ₩27,666 | ₩27,867 | -1.05% | 6.6천 |
|---|
| 2026.07.22 | ₩28,846 | ₩28,887 | ₩28,082 | ₩28,122 | -2.51% | 2만 |
|---|
| 2026.07.21 | ₩29,504 | ₩29,718 | ₩29,396 | ₩29,463 | -0.14% | 5.9천 |
|---|
| 2026.07.20 | ₩28,726 | ₩29,504 | ₩28,726 | ₩29,356 | +2.19% | 1.6천 |
|---|
| 2026.07.17 | ₩29,034 | ₩29,302 | ₩29,034 | ₩29,235 | +0.69% | 600 |
|---|
| 2026.07.16 | ₩28,967 | ₩28,967 | ₩28,659 | ₩28,659 | -1.06% | 1.2천 |
|---|
| 2026.07.15 | ₩28,860 | ₩28,981 | ₩28,860 | ₩28,967 | +0.37% | 2.1천 |
|---|
| 2026.07.14 | ₩28,458 | ₩28,458 | ₩28,243 | ₩28,350 | -0.38% | 2.2천 |
|---|
| 2026.07.13 | ₩28,323 | ₩28,390 | ₩28,323 | ₩28,377 | +0.19% | 900 |
|---|
| 2026.07.10 | ₩28,659 | ₩28,685 | ₩28,659 | ₩28,685 | +0.09% | 800 |
|---|
| 2026.07.09 | ₩29,141 | ₩29,141 | ₩29,115 | ₩29,115 | -0.09% | 600 |
|---|
| 2026.07.08 | ₩28,310 | ₩28,860 | ₩28,310 | ₩28,766 | +1.61% | 1.4천 |
|---|
| 2026.07.07 | ₩28,216 | ₩28,216 | ₩28,216 | ₩28,216 | 0.00% | 200 |
|---|
| 2026.07.06 | ₩28,431 | ₩28,860 | ₩28,431 | ₩28,860 | +1.51% | 700 |
|---|
| 2026.07.02 | ₩28,913 | ₩28,913 | ₩28,283 | ₩28,283 | -2.18% | 300 |
|---|
| 2026.07.01 | ₩29,088 | ₩29,517 | ₩29,088 | ₩29,517 | +1.48% | 2.6천 |
|---|
| 2026.06.30 | ₩28,484 | ₩28,712 | ₩28,189 | ₩28,685 | +0.71% | 2.1천 |
|---|
| 2026.06.29 | ₩27,680 | ₩28,028 | ₩27,680 | ₩27,948 | +0.97% | 3.7천 |
|---|
| 2026.06.26 | ₩27,948 | ₩28,283 | ₩27,747 | ₩27,854 | -0.34% | 1.1만 |
|---|
| 2026.06.25 | ₩28,109 | ₩28,377 | ₩28,015 | ₩28,149 | +0.14% | 9.5천 |
|---|
| 2026.06.24 | ₩28,967 | ₩29,101 | ₩28,458 | ₩28,471 | -1.71% | 8.8천 |
|---|
| 2026.06.23 | ₩29,262 | ₩29,423 | ₩29,249 | ₩29,262 | 0.00% | 1.6천 |
|---|
| 2026.06.22 | ₩29,772 | ₩29,973 | ₩29,450 | ₩29,785 | +0.05% | 1만 |
|---|
| 2026.06.18 | ₩29,986 | ₩30,174 | ₩29,504 | ₩30,161 | +0.58% | 1천 |
|---|
| 2026.06.17 | ₩29,758 | ₩30,643 | ₩29,745 | ₩30,523 | +2.57% | 1.1천 |
|---|
| 2026.06.16 | ₩29,799 | ₩29,825 | ₩29,638 | ₩29,664 | -0.45% | 600 |
|---|
| 2026.06.15 | ₩28,712 | ₩30,563 | ₩28,712 | ₩30,094 | +4.81% | 2.5천 |
|---|
| 2026.06.12 | ₩30,281 | ₩30,670 | ₩30,281 | ₩30,469 | +0.62% | 3.3천 |
|---|
| 2026.06.11 | ₩30,979 | ₩31,032 | ₩30,348 | ₩31,032 | +0.17% | 4.5천 |
|---|
| 2026.06.10 | ₩30,952 | ₩31,166 | ₩30,952 | ₩31,140 | +0.61% | 1.8천 |
|---|
| 2026.06.09 | ₩31,783 | ₩31,783 | ₩31,126 | ₩31,126 | -2.07% | 1.1천 |
|---|
| 2026.06.08 | ₩31,341 | ₩31,810 | ₩31,166 | ₩31,810 | +1.50% | 1.3천 |
|---|
| 2026.06.05 | ₩30,791 | ₩30,898 | ₩30,523 | ₩30,590 | -0.65% | 2.3천 |
|---|
| 2026.06.04 | ₩31,435 | ₩31,542 | ₩31,140 | ₩31,166 | -0.85% | 1.8천 |
|---|
| 2026.06.03 | ₩30,509 | ₩31,502 | ₩30,389 | ₩31,502 | +3.25% | 2.8천 |
|---|
| 2026.06.02 | ₩32,025 | ₩32,105 | ₩31,113 | ₩31,287 | -2.30% | 1.8천 |
|---|
| 2026.06.01 | ₩31,099 | ₩32,575 | ₩31,099 | ₩32,521 | +4.57% | 3.8천 |
|---|
| 2026.05.29 | ₩30,804 | ₩30,818 | ₩30,563 | ₩30,684 | -0.39% | 1.8천 |
|---|
| 2026.05.28 | ₩29,732 | ₩30,362 | ₩29,732 | ₩30,362 | +2.12% | 2.3천 |
|---|
| 2026.05.27 | ₩29,691 | ₩29,772 | ₩29,369 | ₩29,638 | -0.18% | 850 |
|---|
| 2026.05.26 | ₩29,021 | ₩29,369 | ₩28,913 | ₩29,289 | +0.92% | 3.8천 |
|---|
| 2026.05.22 | ₩29,718 | ₩29,799 | ₩29,209 | ₩29,316 | -1.35% | 6.2천 |
|---|
| 2026.05.21 | ₩30,415 | ₩30,415 | ₩29,852 | ₩29,852 | -1.85% | 2.7천 |
|---|
| 2026.05.20 | ₩30,576 | ₩30,576 | ₩29,155 | ₩30,389 | -0.61% | 3천 |
|---|
| 2026.05.19 | ₩31,730 | ₩31,730 | ₩30,657 | ₩30,684 | -3.30% | 3.7천 |
|---|
| 2026.05.18 | ₩31,193 | ₩31,757 | ₩31,166 | ₩31,193 | 0.00% | 4.3천 |
|---|
| 2026.05.15 | ₩30,201 | ₩31,381 | ₩30,174 | ₩31,220 | +3.37% | 5.5천 |
|---|
| 2026.05.14 | ₩30,201 | ₩30,228 | ₩29,986 | ₩29,986 | -0.71% | 1.6천 |
|---|
| 2026.05.13 | ₩30,389 | ₩30,550 | ₩28,913 | ₩30,255 | -0.44% | 2.8천 |
|---|
| 2026.05.12 | ₩30,013 | ₩30,013 | ₩29,369 | ₩29,369 | -2.14% | 1.4천 |
|---|
| 2026.05.11 | ₩29,691 | ₩29,960 | ₩29,423 | ₩29,584 | -0.36% | 4.7천 |
|---|
| 2026.05.08 | ₩29,209 | ₩30,147 | ₩29,209 | ₩30,147 | +3.21% | 2.5천 |
|---|
| 2026.05.07 | ₩28,860 | ₩29,772 | ₩28,860 | ₩29,718 | +2.97% | 2.7천 |
|---|
| 2026.05.06 | ₩28,377 | ₩28,940 | ₩28,377 | ₩28,779 | +1.42% | 3.1천 |
|---|
| 2026.05.05 | ₩27,707 | ₩28,055 | ₩27,707 | ₩27,975 | +0.97% | 2.3천 |
|---|
| 2026.05.04 | ₩27,707 | ₩28,216 | ₩27,707 | ₩28,136 | +1.55% | 2천 |
|---|
| 2026.05.01 | ₩27,626 | ₩27,733 | ₩26,929 | ₩27,733 | +0.39% | 2.6천 |
|---|
| 2026.04.30 | ₩27,975 | ₩28,189 | ₩27,385 | ₩27,385 | -2.11% | 1.2천 |
|---|
| 2026.04.29 | ₩28,404 | ₩28,994 | ₩28,404 | ₩28,994 | +2.08% | 1.4천 |
|---|
| 2026.04.28 | ₩28,189 | ₩28,297 | ₩28,189 | ₩28,216 | +0.10% | 850 |
|---|
| 2026.04.27 | ₩28,136 | ₩28,216 | ₩28,002 | ₩28,216 | +0.29% | 550 |
|---|
| 2026.04.24 | ₩28,377 | ₩28,377 | ₩28,109 | ₩28,297 | -0.28% | 3.3천 |
|---|
| 2026.04.23 | ₩29,530 | ₩29,530 | ₩28,323 | ₩28,377 | -3.91% | 2.9천 |
|---|
| 2026.04.22 | ₩29,369 | ₩30,174 | ₩29,369 | ₩30,013 | +2.19% | 4.3천 |
|---|
| 2026.04.21 | ₩28,806 | ₩29,960 | ₩28,806 | ₩29,879 | +3.72% | 5천 |
|---|
| 2026.04.20 | ₩28,431 | ₩28,967 | ₩28,189 | ₩28,940 | +1.79% | 750 |
|---|
| 2026.04.17 | ₩28,592 | ₩28,887 | ₩28,377 | ₩28,377 | -0.75% | 4.5천 |
|---|
| 2026.04.16 | ₩28,404 | ₩28,511 | ₩28,136 | ₩28,136 | -0.94% | 550 |
|---|
| 2026.04.15 | ₩28,431 | ₩28,484 | ₩28,297 | ₩28,484 | +0.19% | 950 |
|---|
| 2026.04.14 | ₩28,350 | ₩28,511 | ₩27,948 | ₩27,948 | -1.42% | 3.1천 |
|---|
| 2026.04.13 | ₩27,760 | ₩28,243 | ₩27,733 | ₩28,002 | +0.87% | 1.2천 |
|---|
| 2026.04.10 | ₩27,036 | ₩27,385 | ₩27,036 | ₩27,331 | +1.09% | 2.2천 |
|---|
| 2026.04.09 | ₩27,224 | ₩27,224 | ₩26,526 | ₩27,170 | -0.20% | 8.8천 |
|---|
| 2026.04.08 | ₩28,511 | ₩28,511 | ₩27,546 | ₩27,572 | -3.29% | 5.5천 |
|---|
| 2026.04.07 | ₩28,377 | ₩28,377 | ₩28,028 | ₩28,189 | -0.66% | 5천 |
|---|
| 2026.04.06 | ₩28,162 | ₩28,350 | ₩28,162 | ₩28,323 | +0.57% | 5.3천 |
|---|
| 2026.04.02 | ₩28,458 | ₩28,511 | ₩27,787 | ₩28,028 | -1.51% | 9.8천 |
|---|
| 2026.04.01 | ₩28,189 | ₩28,538 | ₩28,082 | ₩28,323 | +0.48% | 1.7만 |
|---|
| 2026.03.31 | ₩28,887 | ₩29,316 | ₩28,645 | ₩28,645 | -0.84% | 6.3천 |
|---|
| 2026.03.30 | ₩28,162 | ₩28,618 | ₩28,162 | ₩28,458 | +1.05% | 8.4천 |
|---|
| 2026.03.27 | ₩28,913 | ₩29,074 | ₩28,538 | ₩28,887 | -0.09% | 7.9천 |
|---|
| 2026.03.26 | ₩29,477 | ₩29,477 | ₩29,235 | ₩29,262 | -0.73% | 1.2만 |
|---|
| 2026.03.25 | ₩29,101 | ₩29,343 | ₩28,887 | ₩29,343 | +0.83% | 1만 |
|---|
| 2026.03.24 | ₩29,638 | ₩29,718 | ₩29,048 | ₩29,664 | +0.09% | 5만 |
|---|
| 2026.03.23 | ₩28,189 | ₩30,201 | ₩27,492 | ₩30,094 | +6.76% | 9.4천 |
|---|
| 2026.03.20 | ₩28,350 | ₩30,925 | ₩28,350 | ₩30,603 | +7.95% | 1.4만 |
|---|
| 2026.03.19 | ₩28,189 | ₩28,913 | ₩27,948 | ₩28,350 | +0.57% | 6.1천 |
|---|
| 2026.03.18 | ₩27,787 | ₩28,055 | ₩27,626 | ₩28,055 | +0.97% | 4.6천 |
|---|
| 2026.03.17 | ₩27,358 | ₩27,653 | ₩27,224 | ₩27,653 | +1.08% | 1.4천 |
|---|
| 2026.03.16 | ₩27,572 | ₩27,733 | ₩27,438 | ₩27,492 | -0.29% | 4천 |
|---|
| 2026.03.13 | ₩28,028 | ₩28,028 | ₩27,519 | ₩27,787 | -0.86% | 6.8천 |
|---|
| 2026.03.12 | ₩28,860 | ₩28,860 | ₩27,814 | ₩28,350 | -1.77% | 8.6천 |
|---|
| 2026.03.11 | ₩28,592 | ₩28,887 | ₩28,511 | ₩28,753 | +0.56% | 7.8천 |
|---|
| 2026.03.10 | ₩28,082 | ₩28,270 | ₩27,814 | ₩28,270 | +0.67% | 5.6천 |
|---|
| 2026.03.09 | ₩28,270 | ₩28,887 | ₩27,787 | ₩27,921 | -1.23% | 5만 |
|---|
| 2026.03.06 | ₩28,484 | ₩28,511 | ₩27,867 | ₩27,975 | -1.79% | 8.6천 |
|---|
| 2026.03.05 | ₩28,109 | ₩28,189 | ₩27,787 | ₩27,787 | -1.15% | 5.5천 |
|---|
| 2026.03.04 | ₩27,411 | ₩27,465 | ₩27,358 | ₩27,385 | -0.10% | 3.3천 |
|---|
| 2026.03.03 | ₩28,109 | ₩28,833 | ₩27,465 | ₩27,653 | -1.62% | 8.7천 |
|---|
| 2026.03.02 | ₩26,902 | ₩27,358 | ₩26,902 | ₩27,358 | +1.69% | 4.9천 |
|---|
| 2026.02.27 | ₩27,492 | ₩27,492 | ₩26,821 | ₩26,902 | -2.15% | 8천 |
|---|
| 2026.02.26 | ₩27,090 | ₩27,626 | ₩27,009 | ₩27,546 | +1.68% | 9.7천 |
|---|
| 2026.02.25 | ₩27,438 | ₩28,136 | ₩27,197 | ₩27,304 | -0.49% | 5.2천 |
|---|
| 2026.02.24 | ₩28,082 | ₩28,136 | ₩27,492 | ₩27,492 | -2.10% | 1만 |
|---|
| 2026.02.23 | ₩28,431 | ₩28,431 | ₩27,948 | ₩28,109 | -1.13% | 7.2천 |
|---|
| 2026.02.20 | ₩28,592 | ₩28,592 | ₩28,404 | ₩28,538 | -0.19% | 8.7천 |
|---|
| 2026.02.19 | ₩29,235 | ₩29,235 | ₩28,726 | ₩28,726 | -1.74% | 4.3천 |
|---|
| 2026.02.18 | ₩28,833 | ₩29,504 | ₩28,753 | ₩29,369 | +1.86% | 1.9만 |
|---|
| 2026.02.17 | ₩27,894 | ₩28,618 | ₩27,894 | ₩28,458 | +2.02% | 1.4만 |
|---|
| 2026.02.13 | ₩30,067 | ₩30,067 | ₩28,162 | ₩28,323 | -5.80% | 1.8만 |
|---|
| 2026.02.12 | ₩30,228 | ₩30,335 | ₩29,504 | ₩29,906 | -1.06% | 4.2천 |
|---|
| 2026.02.11 | ₩30,871 | ₩31,435 | ₩30,603 | ₩30,657 | -0.70% | 8.3천 |
|---|
| 2026.02.10 | ₩31,917 | ₩31,917 | ₩30,871 | ₩31,381 | -1.68% | 3.6천 |
|---|
| 2026.02.09 | ₩32,695 | ₩32,803 | ₩32,347 | ₩32,347 | -1.07% | 1.4천 |
|---|
| 2026.02.06 | ₩35,538 | ₩35,538 | ₩31,837 | ₩32,668 | -8.08% | 5.8만 |
|---|
| 2026.02.05 | ₩32,883 | ₩32,883 | ₩32,776 | ₩32,883 | 0.00% | 650 |
|---|
| 2026.02.04 | ₩32,347 | ₩33,044 | ₩32,347 | ₩33,044 | +2.16% | 2천 |
|---|
| 2026.02.03 | ₩33,151 | ₩33,178 | ₩32,454 | ₩32,722 | -1.29% | 4천 |
|---|
| 2026.02.02 | ₩33,205 | ₩33,741 | ₩33,205 | ₩33,741 | +1.62% | 2천 |
|---|
| 2026.01.30 | ₩32,722 | ₩33,339 | ₩32,695 | ₩32,695 | -0.08% | 4.8천 |
|---|
| 2026.01.29 | ₩32,213 | ₩32,883 | ₩32,105 | ₩32,615 | +1.25% | 3.3천 |
|---|
| 2026.01.28 | ₩32,642 | ₩32,642 | ₩32,347 | ₩32,588 | -0.16% | 750 |
|---|
| 2026.01.27 | ₩33,580 | ₩33,580 | ₩32,427 | ₩32,427 | -3.43% | 2.2천 |
|---|
| 2026.01.26 | ₩33,044 | ₩33,285 | ₩33,044 | ₩33,232 | +0.57% | 4.1천 |
|---|
| 2026.01.23 | ₩33,527 | ₩34,170 | ₩33,527 | ₩33,822 | +0.88% | 4천 |
|---|
| 2026.01.22 | ₩33,312 | ₩33,554 | ₩32,883 | ₩33,554 | +0.72% | 2.9천 |
|---|
| 2026.01.21 | ₩33,178 | ₩33,419 | ₩32,964 | ₩33,098 | -0.24% | 1.2천 |
|---|
| 2026.01.20 | ₩33,151 | ₩33,151 | ₩32,508 | ₩33,124 | -0.08% | 650 |
|---|
| 2026.01.16 | ₩32,481 | ₩32,508 | ₩32,373 | ₩32,427 | -0.17% | 450 |
|---|
| 2026.01.15 | ₩32,400 | ₩32,400 | ₩31,864 | ₩32,105 | -0.91% | 6.1천 |
|---|
| 2026.01.14 | ₩33,071 | ₩33,098 | ₩32,803 | ₩32,803 | -0.81% | 3.4천 |
|---|
| 2026.01.13 | ₩33,312 | ₩33,795 | ₩33,044 | ₩33,259 | -0.16% | 2천 |
|---|
| 2026.01.12 | ₩33,634 | ₩33,875 | ₩33,527 | ₩33,661 | +0.08% | 3.3천 |
|---|
| 2026.01.09 | ₩33,393 | ₩33,714 | ₩33,393 | ₩33,714 | +0.96% | 1.3천 |
|---|
| 2026.01.08 | ₩35,109 | ₩35,109 | ₩34,412 | ₩34,626 | -1.38% | 700 |
|---|
| 2026.01.07 | ₩32,856 | ₩34,841 | ₩32,856 | ₩34,814 | +5.96% | 3.3천 |
|---|
| 2026.01.06 | ₩33,232 | ₩33,741 | ₩33,151 | ₩33,151 | -0.24% | 1.3천 |
|---|
| 2026.01.05 | ₩33,098 | ₩34,358 | ₩33,098 | ₩33,446 | +1.05% | 1.7천 |
|---|
| 2026.01.02 | ₩33,339 | ₩33,366 | ₩32,481 | ₩32,803 | -1.61% | 4천 |
|---|
| 2025.12.31 | ₩33,205 | ₩33,446 | ₩33,178 | ₩33,446 | +0.73% | 2천 |
|---|
| 2025.12.30 | ₩33,151 | ₩33,259 | ₩32,990 | ₩33,044 | -0.32% | 2.8천 |
|---|
| 2025.12.29 | ₩32,910 | ₩33,232 | ₩32,803 | ₩33,232 | +0.98% | 5.4천 |
|---|
| 2025.12.26 | ₩33,473 | ₩33,473 | ₩33,285 | ₩33,285 | -0.56% | 1.2천 |
|---|
| 2025.12.24 | ₩33,607 | ₩33,607 | ₩33,178 | ₩33,178 | -1.28% | 3.1천 |
|---|
| 2025.12.23 | ₩34,197 | ₩34,331 | ₩34,063 | ₩34,170 | -0.08% | 1.8천 |
|---|
| 2025.12.22 | ₩34,787 | ₩34,895 | ₩34,331 | ₩34,412 | -1.08% | 3.4천 |
|---|
| 2025.12.19 | ₩33,688 | ₩34,734 | ₩33,688 | ₩34,680 | +2.95% | 550 |
|---|
| 2025.12.18 | ₩33,929 | ₩33,929 | ₩33,580 | ₩33,795 | -0.40% | 1.8천 |
|---|
| 2025.12.17 | ₩34,251 | ₩34,680 | ₩34,251 | ₩34,385 | +0.39% | 2.9천 |
|---|
| 2025.12.16 | ₩33,688 | ₩34,331 | ₩33,688 | ₩33,929 | +0.72% | 2.2천 |
|---|
| 2025.12.15 | ₩34,197 | ₩34,224 | ₩33,634 | ₩33,634 | -1.65% | 2.3천 |
|---|
| 2025.12.12 | ₩33,634 | ₩34,358 | ₩33,500 | ₩34,358 | +2.15% | 2.8천 |
|---|
| 2025.12.11 | ₩33,822 | ₩34,224 | ₩33,795 | ₩34,010 | +0.56% | 4.5천 |
|---|
| 2025.12.10 | ₩34,305 | ₩34,921 | ₩34,305 | ₩34,412 | +0.31% | 8.2천 |
|---|
| 2025.12.09 | ₩34,278 | ₩34,358 | ₩33,285 | ₩34,251 | -0.08% | 9.2만 |
|---|
| 2025.12.08 | ₩33,714 | ₩34,492 | ₩33,714 | ₩34,492 | +2.31% | 4.7천 |
|---|
| 2025.12.05 | ₩33,151 | ₩33,580 | ₩33,124 | ₩33,580 | +1.29% | 2.4천 |
|---|
| 2025.12.04 | ₩32,990 | ₩33,044 | ₩32,347 | ₩32,937 | -0.16% | 4.5천 |
|---|
| 2025.12.03 | ₩32,642 | ₩32,990 | ₩32,588 | ₩32,749 | +0.33% | 1.8천 |
|---|
| 2025.12.02 | ₩32,186 | ₩32,561 | ₩32,025 | ₩32,508 | +1.00% | 4.2천 |
|---|
| 2025.12.01 | ₩31,971 | ₩32,078 | ₩31,703 | ₩32,078 | +0.34% | 4.7천 |
|---|
| 2025.11.28 | ₩30,711 | ₩30,845 | ₩30,550 | ₩30,550 | -0.52% | 1.3천 |
|---|
| 2025.11.26 | ₩32,615 | ₩32,615 | ₩30,979 | ₩30,979 | -5.02% | 4.3천 |
|---|
| 2025.11.25 | ₩31,676 | ₩31,944 | ₩31,462 | ₩31,864 | +0.59% | 2.6천 |
|---|
| 2025.11.24 | ₩32,508 | ₩32,588 | ₩31,435 | ₩31,676 | -2.56% | 5.9천 |
|---|
| 2025.11.21 | ₩32,481 | ₩32,722 | ₩32,105 | ₩32,373 | -0.33% | 6.4천 |
|---|
| 2025.11.20 | ₩31,435 | ₩32,400 | ₩31,408 | ₩32,373 | +2.99% | 1.4천 |
|---|
| 2025.11.19 | ₩31,059 | ₩32,052 | ₩31,059 | ₩32,052 | +3.20% | 3.4천 |
|---|
| 2025.11.18 | ₩31,166 | ₩31,462 | ₩31,006 | ₩31,462 | +0.95% | 6.3천 |
|---|
| 2025.11.17 | ₩31,891 | ₩31,891 | ₩31,220 | ₩31,327 | -1.77% | 8.3천 |
|---|
| 2025.11.14 | ₩31,944 | ₩31,944 | ₩31,462 | ₩31,810 | -0.42% | 1.9만 |
|---|
| 2025.11.13 | ₩31,569 | ₩31,917 | ₩31,569 | ₩31,917 | +1.10% | 800 |
|---|
| 2025.11.12 | ₩31,140 | ₩31,220 | ₩30,952 | ₩30,952 | -0.60% | 7.8천 |
|---|
| 2025.11.11 | ₩31,140 | ₩31,220 | ₩31,059 | ₩31,193 | +0.17% | 2.3천 |
|---|
| 2025.11.10 | ₩30,871 | ₩31,381 | ₩30,818 | ₩31,166 | +0.96% | 6.1천 |
|---|
| 2025.11.07 | ₩32,266 | ₩32,266 | ₩31,220 | ₩31,220 | -3.24% | 2.4천 |
|---|
| 2025.11.06 | ₩31,569 | ₩31,971 | ₩31,569 | ₩31,971 | +1.27% | 4.7천 |
|---|
| 2025.11.05 | ₩31,730 | ₩31,891 | ₩31,515 | ₩31,676 | -0.17% | 1.2천 |
|---|
| 2025.11.04 | ₩31,649 | ₩31,837 | ₩31,649 | ₩31,783 | +0.42% | 4.7천 |
|---|
| 2025.11.03 | ₩31,837 | ₩32,132 | ₩31,381 | ₩31,408 | -1.35% | 4.9천 |
|---|
| 2025.10.31 | ₩31,354 | ₩31,783 | ₩31,247 | ₩31,435 | +0.26% | 1만 |
|---|
| 2025.10.30 | ₩30,737 | ₩31,059 | ₩30,308 | ₩31,006 | +0.87% | 4.6천 |
|---|
| 2025.10.29 | ₩30,657 | ₩31,006 | ₩30,415 | ₩30,791 | +0.44% | 3.4천 |
|---|
| 2025.10.28 | ₩30,442 | ₩30,818 | ₩30,442 | ₩30,764 | +1.06% | 5.5천 |
|---|
| 2025.10.27 | ₩29,906 | ₩30,308 | ₩29,745 | ₩29,745 | -0.54% | 5.9천 |
|---|
| 2025.10.24 | ₩30,120 | ₩30,120 | ₩29,718 | ₩29,933 | -0.62% | 3.5천 |
|---|
| 2025.10.23 | ₩30,737 | ₩30,845 | ₩30,389 | ₩30,576 | -0.52% | 7.2천 |
|---|
| 2025.10.22 | ₩30,496 | ₩30,737 | ₩30,308 | ₩30,603 | +0.35% | 3.4천 |
|---|
| 2025.10.21 | ₩30,308 | ₩30,630 | ₩30,201 | ₩30,335 | +0.09% | 6.7천 |
|---|
| 2025.10.20 | ₩29,316 | ₩30,013 | ₩29,209 | ₩29,799 | +1.65% | 6.6천 |
|---|
| 2025.10.17 | ₩29,557 | ₩29,960 | ₩29,557 | ₩29,772 | +0.73% | 7.4천 |
|---|
| 2025.10.16 | ₩28,806 | ₩29,557 | ₩28,458 | ₩29,557 | +2.61% | 8.3천 |
|---|
| 2025.10.15 | ₩28,913 | ₩29,289 | ₩28,779 | ₩28,967 | +0.19% | 9.1천 |
|---|
| 2025.10.14 | ₩30,308 | ₩30,308 | ₩29,504 | ₩29,664 | -2.12% | 1만 |
|---|
| 2025.10.13 | ₩30,174 | ₩30,442 | ₩29,960 | ₩30,174 | 0.00% | 5.8천 |
|---|
| 2025.10.10 | ₩29,960 | ₩30,711 | ₩29,960 | ₩30,711 | +2.51% | 5.5천 |
|---|