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 | ₩34,773 | ₩34,773 | ₩34,062 | ₩34,156 | -1.77% | 1.8만 |
| 2026.10.08 | ₩34,733 | ₩35,565 | ₩34,317 | ₩34,706 | -0.08% | 2.2만 |
| 2026.10.07 | ₩34,760 | ₩35,042 | ₩34,210 | ₩34,519 | -0.69% | 2.5만 |
| 2026.10.06 | ₩35,713 | ₩35,713 | ₩34,505 | ₩34,519 | -3.34% | 4.3만 |
| 2026.10.05 | ₩37,296 | ₩37,349 | ₩36,343 | ₩36,719 | -1.55% | 9.9천 |
| 2026.10.02 | ₩36,075 | ₩37,108 | ₩36,048 | ₩36,866 | +2.19% | 1.2만 |
| 2026.10.01 | ₩37,926 | ₩38,208 | ₩37,121 | ₩37,215 | -1.87% | 1.4만 |
| 2026.09.30 | ₩36,826 | ₩37,725 | ₩36,826 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,443 |
| +1.68% |
| 9.5천 |
| 2026.09.29 | ₩37,618 | ₩37,873 | ₩37,041 | ₩37,054 | -1.50% | 2.6만 |
|---|
| 2026.09.28 | ₩37,027 | ₩38,208 | ₩37,027 | ₩37,940 | +2.46% | 8.1천 |
|---|
| 2026.09.25 | ₩37,483 | ₩38,235 | ₩37,255 | ₩37,269 | -0.57% | 3.6만 |
|---|
| 2026.09.24 | ₩36,585 | ₩37,738 | ₩36,585 | ₩37,725 | +3.12% | 1.2만 |
|---|
| 2026.09.23 | ₩35,686 | ₩37,014 | ₩35,686 | ₩37,014 | +3.72% | 6.3천 |
|---|
| 2026.09.22 | ₩35,686 | ₩35,860 | ₩35,337 | ₩35,860 | +0.49% | 16만 |
|---|
| 2026.09.21 | ₩36,920 | ₩36,920 | ₩35,176 | ₩35,672 | -3.38% | 1.1만 |
|---|
| 2026.09.18 | ₩34,814 | ₩35,310 | ₩34,787 | ₩35,310 | +1.43% | 7.5천 |
|---|
| 2026.09.17 | ₩34,693 | ₩34,854 | ₩34,291 | ₩34,371 | -0.93% | 2.2만 |
|---|
| 2026.09.16 | ₩34,626 | ₩35,230 | ₩34,197 | ₩34,934 | +0.89% | 9.4천 |
|---|
| 2026.09.15 | ₩34,384 | ₩34,948 | ₩34,384 | ₩34,934 | +1.60% | 6천 |
|---|
| 2026.09.14 | ₩33,486 | ₩34,156 | ₩33,271 | ₩34,156 | +2.00% | 4.4천 |
|---|
| 2026.09.11 | ₩32,614 | ₩33,338 | ₩32,600 | ₩33,164 | +1.69% | 1.5만 |
|---|
| 2026.09.10 | ₩32,238 | ₩32,882 | ₩32,131 | ₩32,882 | +2.00% | 1만 |
|---|
| 2026.09.09 | ₩31,782 | ₩32,479 | ₩31,755 | ₩32,305 | +1.65% | 1.9만 |
|---|
| 2026.09.08 | ₩32,184 | ₩32,184 | ₩31,178 | ₩31,540 | -2.00% | 3만 |
|---|
| 2026.09.04 | ₩32,600 | ₩32,600 | ₩31,929 | ₩32,265 | -1.03% | 1.7만 |
|---|
| 2026.09.03 | ₩32,225 | ₩32,453 | ₩32,104 | ₩32,332 | +0.33% | 2.7천 |
|---|
| 2026.09.02 | ₩33,901 | ₩33,901 | ₩32,721 | ₩32,734 | -3.44% | 1.6천 |
|---|
| 2026.09.01 | ₩33,459 | ₩33,459 | ₩32,949 | ₩32,949 | -1.52% | 5.1천 |
|---|
| 2026.08.31 | ₩34,492 | ₩34,492 | ₩33,392 | ₩33,392 | -3.19% | 4.8천 |
|---|
| 2026.08.28 | ₩31,809 | ₩32,775 | ₩31,755 | ₩32,694 | +2.78% | 3.1천 |
|---|
| 2026.08.27 | ₩32,037 | ₩32,265 | ₩31,782 | ₩31,929 | -0.34% | 1.3만 |
|---|
| 2026.08.26 | ₩31,607 | ₩31,607 | ₩31,299 | ₩31,393 | -0.68% | 2.7천 |
|---|
| 2026.08.25 | ₩31,849 | ₩31,849 | ₩31,674 | ₩31,674 | -0.55% | 400 |
|---|
| 2026.08.24 | ₩32,614 | ₩32,627 | ₩31,835 | ₩31,862 | -2.30% | 2천 |
|---|
| 2026.08.21 | ₩31,433 | ₩32,479 | ₩31,433 | ₩32,479 | +3.33% | 3.9천 |
|---|
| 2026.08.20 | ₩30,548 | ₩31,031 | ₩30,494 | ₩31,004 | +1.49% | 3천 |
|---|
| 2026.08.19 | ₩30,279 | ₩30,937 | ₩30,279 | ₩30,722 | +1.46% | 6천 |
|---|
| 2026.08.18 | ₩30,145 | ₩30,762 | ₩30,011 | ₩30,762 | +2.05% | 9.2천 |
|---|
| 2026.08.17 | ₩30,239 | ₩30,856 | ₩30,239 | ₩30,534 | +0.98% | 2.6천 |
|---|
| 2026.08.14 | ₩30,923 | ₩30,923 | ₩30,185 | ₩30,306 | -2.00% | 1.2만 |
|---|
| 2026.08.13 | ₩30,789 | ₩30,856 | ₩30,480 | ₩30,668 | -0.39% | 7.1천 |
|---|
| 2026.08.12 | ₩30,910 | ₩31,178 | ₩30,709 | ₩31,017 | +0.35% | 8.4천 |
|---|
| 2026.08.11 | ₩29,769 | ₩31,674 | ₩29,555 | ₩31,272 | +5.05% | 5.9천 |
|---|
| 2026.08.10 | ₩31,903 | ₩31,970 | ₩31,701 | ₩31,970 | +0.21% | 3.6천 |
|---|
| 2026.08.07 | ₩31,835 | ₩31,835 | ₩31,004 | ₩31,259 | -1.81% | 5.8천 |
|---|
| 2026.08.06 | ₩30,319 | ₩31,661 | ₩30,319 | ₩31,661 | +4.42% | 4.3천 |
|---|
| 2026.08.05 | ₩31,594 | ₩31,634 | ₩31,178 | ₩31,178 | -1.32% | 1.1만 |
|---|
| 2026.08.04 | ₩31,138 | ₩31,138 | ₩30,400 | ₩30,494 | -2.07% | 3.3천 |
|---|
| 2026.08.03 | ₩30,252 | ₩30,400 | ₩30,105 | ₩30,118 | -0.44% | 9.8천 |
|---|
| 2026.07.31 | ₩30,172 | ₩30,172 | ₩29,729 | ₩30,078 | -0.31% | 1.4천 |
|---|
| 2026.07.30 | ₩29,152 | ₩29,769 | ₩29,125 | ₩29,769 | +2.12% | 3.8천 |
|---|
| 2026.07.29 | ₩28,643 | ₩29,501 | ₩28,643 | ₩29,407 | +2.67% | 1.1만 |
|---|
| 2026.07.28 | ₩28,213 | ₩28,575 | ₩27,288 | ₩28,575 | +1.28% | 4.5천 |
|---|
| 2026.07.27 | ₩27,784 | ₩28,495 | ₩27,784 | ₩28,495 | +2.56% | 1.4만 |
|---|
| 2026.07.24 | ₩27,636 | ₩27,824 | ₩27,301 | ₩27,730 | +0.34% | 1.3만 |
|---|
| 2026.07.23 | ₩28,173 | ₩28,388 | ₩27,677 | ₩27,878 | -1.05% | 6.6천 |
|---|
| 2026.07.22 | ₩28,857 | ₩28,897 | ₩28,092 | ₩28,133 | -2.51% | 2만 |
|---|
| 2026.07.21 | ₩29,515 | ₩29,729 | ₩29,407 | ₩29,474 | -0.14% | 5.9천 |
|---|
| 2026.07.20 | ₩28,736 | ₩29,515 | ₩28,736 | ₩29,367 | +2.19% | 1.6천 |
|---|
| 2026.07.17 | ₩29,045 | ₩29,313 | ₩29,045 | ₩29,246 | +0.69% | 600 |
|---|
| 2026.07.16 | ₩28,978 | ₩28,978 | ₩28,669 | ₩28,669 | -1.06% | 1.2천 |
|---|
| 2026.07.15 | ₩28,871 | ₩28,991 | ₩28,871 | ₩28,978 | +0.37% | 2.1천 |
|---|
| 2026.07.14 | ₩28,468 | ₩28,468 | ₩28,253 | ₩28,361 | -0.38% | 2.2천 |
|---|
| 2026.07.13 | ₩28,334 | ₩28,401 | ₩28,334 | ₩28,388 | +0.19% | 900 |
|---|
| 2026.07.10 | ₩28,669 | ₩28,696 | ₩28,669 | ₩28,696 | +0.09% | 800 |
|---|
| 2026.07.09 | ₩29,152 | ₩29,152 | ₩29,125 | ₩29,125 | -0.09% | 600 |
|---|
| 2026.07.08 | ₩28,321 | ₩28,871 | ₩28,321 | ₩28,777 | +1.61% | 1.4천 |
|---|
| 2026.07.07 | ₩28,227 | ₩28,227 | ₩28,227 | ₩28,227 | 0.00% | 200 |
|---|
| 2026.07.06 | ₩28,441 | ₩28,871 | ₩28,441 | ₩28,871 | +1.51% | 700 |
|---|
| 2026.07.02 | ₩28,924 | ₩28,924 | ₩28,294 | ₩28,294 | -2.18% | 300 |
|---|
| 2026.07.01 | ₩29,099 | ₩29,528 | ₩29,099 | ₩29,528 | +1.48% | 2.6천 |
|---|
| 2026.06.30 | ₩28,495 | ₩28,723 | ₩28,200 | ₩28,696 | +0.71% | 2.1천 |
|---|
| 2026.06.29 | ₩27,690 | ₩28,039 | ₩27,690 | ₩27,958 | +0.97% | 3.7천 |
|---|
| 2026.06.26 | ₩27,958 | ₩28,294 | ₩27,757 | ₩27,864 | -0.34% | 1.1만 |
|---|
| 2026.06.25 | ₩28,119 | ₩28,388 | ₩28,025 | ₩28,160 | +0.14% | 9.5천 |
|---|
| 2026.06.24 | ₩28,978 | ₩29,112 | ₩28,468 | ₩28,482 | -1.71% | 8.8천 |
|---|
| 2026.06.23 | ₩29,273 | ₩29,434 | ₩29,260 | ₩29,273 | 0.00% | 1.6천 |
|---|
| 2026.06.22 | ₩29,783 | ₩29,984 | ₩29,461 | ₩29,796 | +0.05% | 1만 |
|---|
| 2026.06.18 | ₩29,998 | ₩30,185 | ₩29,515 | ₩30,172 | +0.58% | 1천 |
|---|
| 2026.06.17 | ₩29,769 | ₩30,655 | ₩29,756 | ₩30,534 | +2.57% | 1.1천 |
|---|
| 2026.06.16 | ₩29,810 | ₩29,837 | ₩29,649 | ₩29,676 | -0.45% | 600 |
|---|
| 2026.06.15 | ₩28,723 | ₩30,574 | ₩28,723 | ₩30,105 | +4.81% | 2.5천 |
|---|
| 2026.06.12 | ₩30,293 | ₩30,682 | ₩30,293 | ₩30,480 | +0.62% | 3.3천 |
|---|
| 2026.06.11 | ₩30,990 | ₩31,044 | ₩30,360 | ₩31,044 | +0.17% | 4.5천 |
|---|
| 2026.06.10 | ₩30,963 | ₩31,178 | ₩30,963 | ₩31,151 | +0.61% | 1.8천 |
|---|
| 2026.06.09 | ₩31,795 | ₩31,795 | ₩31,138 | ₩31,138 | -2.07% | 1.1천 |
|---|
| 2026.06.08 | ₩31,352 | ₩31,822 | ₩31,178 | ₩31,822 | +1.50% | 1.3천 |
|---|
| 2026.06.05 | ₩30,802 | ₩30,910 | ₩30,534 | ₩30,601 | -0.65% | 2.3천 |
|---|
| 2026.06.04 | ₩31,446 | ₩31,554 | ₩31,151 | ₩31,178 | -0.85% | 1.8천 |
|---|
| 2026.06.03 | ₩30,521 | ₩31,513 | ₩30,400 | ₩31,513 | +3.25% | 2.8천 |
|---|
| 2026.06.02 | ₩32,037 | ₩32,117 | ₩31,124 | ₩31,299 | -2.30% | 1.8천 |
|---|
| 2026.06.01 | ₩31,111 | ₩32,587 | ₩31,111 | ₩32,533 | +4.57% | 3.8천 |
|---|
| 2026.05.29 | ₩30,816 | ₩30,829 | ₩30,574 | ₩30,695 | -0.39% | 1.8천 |
|---|
| 2026.05.28 | ₩29,743 | ₩30,373 | ₩29,743 | ₩30,373 | +2.12% | 2.3천 |
|---|
| 2026.05.27 | ₩29,702 | ₩29,783 | ₩29,380 | ₩29,649 | -0.18% | 850 |
|---|
| 2026.05.26 | ₩29,032 | ₩29,380 | ₩28,924 | ₩29,300 | +0.92% | 3.8천 |
|---|
| 2026.05.22 | ₩29,729 | ₩29,810 | ₩29,219 | ₩29,327 | -1.35% | 6.2천 |
|---|
| 2026.05.21 | ₩30,427 | ₩30,427 | ₩29,863 | ₩29,863 | -1.85% | 2.7천 |
|---|
| 2026.05.20 | ₩30,588 | ₩30,588 | ₩29,166 | ₩30,400 | -0.61% | 3천 |
|---|
| 2026.05.19 | ₩31,742 | ₩31,742 | ₩30,668 | ₩30,695 | -3.30% | 3.7천 |
|---|
| 2026.05.18 | ₩31,205 | ₩31,768 | ₩31,178 | ₩31,205 | 0.00% | 4.3천 |
|---|
| 2026.05.15 | ₩30,212 | ₩31,393 | ₩30,185 | ₩31,232 | +3.37% | 5.5천 |
|---|
| 2026.05.14 | ₩30,212 | ₩30,239 | ₩29,998 | ₩29,998 | -0.71% | 1.6천 |
|---|
| 2026.05.13 | ₩30,400 | ₩30,561 | ₩28,924 | ₩30,266 | -0.44% | 2.8천 |
|---|
| 2026.05.12 | ₩30,024 | ₩30,024 | ₩29,380 | ₩29,380 | -2.14% | 1.4천 |
|---|
| 2026.05.11 | ₩29,702 | ₩29,971 | ₩29,434 | ₩29,595 | -0.36% | 4.7천 |
|---|
| 2026.05.08 | ₩29,219 | ₩30,158 | ₩29,219 | ₩30,158 | +3.21% | 2.5천 |
|---|
| 2026.05.07 | ₩28,871 | ₩29,783 | ₩28,871 | ₩29,729 | +2.97% | 2.7천 |
|---|
| 2026.05.06 | ₩28,388 | ₩28,951 | ₩28,388 | ₩28,790 | +1.42% | 3.1천 |
|---|
| 2026.05.05 | ₩27,717 | ₩28,066 | ₩27,717 | ₩27,985 | +0.97% | 2.3천 |
|---|
| 2026.05.04 | ₩27,717 | ₩28,227 | ₩27,717 | ₩28,146 | +1.55% | 2천 |
|---|
| 2026.05.01 | ₩27,636 | ₩27,744 | ₩26,939 | ₩27,744 | +0.39% | 2.6천 |
|---|
| 2026.04.30 | ₩27,985 | ₩28,200 | ₩27,395 | ₩27,395 | -2.11% | 1.2천 |
|---|
| 2026.04.29 | ₩28,414 | ₩29,005 | ₩28,414 | ₩29,005 | +2.08% | 1.4천 |
|---|
| 2026.04.28 | ₩28,200 | ₩28,307 | ₩28,200 | ₩28,227 | +0.10% | 850 |
|---|
| 2026.04.27 | ₩28,146 | ₩28,227 | ₩28,012 | ₩28,227 | +0.29% | 550 |
|---|
| 2026.04.24 | ₩28,388 | ₩28,388 | ₩28,119 | ₩28,307 | -0.28% | 3.3천 |
|---|
| 2026.04.23 | ₩29,541 | ₩29,541 | ₩28,334 | ₩28,388 | -3.91% | 2.9천 |
|---|
| 2026.04.22 | ₩29,380 | ₩30,185 | ₩29,380 | ₩30,024 | +2.19% | 4.3천 |
|---|
| 2026.04.21 | ₩28,817 | ₩29,971 | ₩28,817 | ₩29,890 | +3.72% | 5천 |
|---|
| 2026.04.20 | ₩28,441 | ₩28,978 | ₩28,200 | ₩28,951 | +1.79% | 750 |
|---|
| 2026.04.17 | ₩28,602 | ₩28,897 | ₩28,388 | ₩28,388 | -0.75% | 4.5천 |
|---|
| 2026.04.16 | ₩28,414 | ₩28,522 | ₩28,146 | ₩28,146 | -0.94% | 550 |
|---|
| 2026.04.15 | ₩28,441 | ₩28,495 | ₩28,307 | ₩28,495 | +0.19% | 950 |
|---|
| 2026.04.14 | ₩28,361 | ₩28,522 | ₩27,958 | ₩27,958 | -1.42% | 3.1천 |
|---|
| 2026.04.13 | ₩27,771 | ₩28,253 | ₩27,744 | ₩28,012 | +0.87% | 1.2천 |
|---|
| 2026.04.10 | ₩27,046 | ₩27,395 | ₩27,046 | ₩27,341 | +1.09% | 2.2천 |
|---|
| 2026.04.09 | ₩27,234 | ₩27,234 | ₩26,536 | ₩27,180 | -0.20% | 8.8천 |
|---|
| 2026.04.08 | ₩28,522 | ₩28,522 | ₩27,556 | ₩27,583 | -3.29% | 5.5천 |
|---|
| 2026.04.07 | ₩28,388 | ₩28,388 | ₩28,039 | ₩28,200 | -0.66% | 5천 |
|---|
| 2026.04.06 | ₩28,173 | ₩28,361 | ₩28,173 | ₩28,334 | +0.57% | 5.3천 |
|---|
| 2026.04.02 | ₩28,468 | ₩28,522 | ₩27,797 | ₩28,039 | -1.51% | 9.8천 |
|---|
| 2026.04.01 | ₩28,200 | ₩28,549 | ₩28,092 | ₩28,334 | +0.48% | 1.7만 |
|---|
| 2026.03.31 | ₩28,897 | ₩29,327 | ₩28,656 | ₩28,656 | -0.84% | 6.3천 |
|---|
| 2026.03.30 | ₩28,173 | ₩28,629 | ₩28,173 | ₩28,468 | +1.05% | 8.4천 |
|---|
| 2026.03.27 | ₩28,924 | ₩29,085 | ₩28,549 | ₩28,897 | -0.09% | 7.9천 |
|---|
| 2026.03.26 | ₩29,488 | ₩29,488 | ₩29,246 | ₩29,273 | -0.73% | 1.2만 |
|---|
| 2026.03.25 | ₩29,112 | ₩29,354 | ₩28,897 | ₩29,354 | +0.83% | 1만 |
|---|
| 2026.03.24 | ₩29,649 | ₩29,729 | ₩29,058 | ₩29,676 | +0.09% | 5만 |
|---|
| 2026.03.23 | ₩28,200 | ₩30,212 | ₩27,502 | ₩30,105 | +6.76% | 9.4천 |
|---|
| 2026.03.20 | ₩28,361 | ₩30,937 | ₩28,361 | ₩30,615 | +7.95% | 1.4만 |
|---|
| 2026.03.19 | ₩28,200 | ₩28,924 | ₩27,958 | ₩28,361 | +0.57% | 6.1천 |
|---|
| 2026.03.18 | ₩27,797 | ₩28,066 | ₩27,636 | ₩28,066 | +0.97% | 4.6천 |
|---|
| 2026.03.17 | ₩27,368 | ₩27,663 | ₩27,234 | ₩27,663 | +1.08% | 1.4천 |
|---|
| 2026.03.16 | ₩27,583 | ₩27,744 | ₩27,449 | ₩27,502 | -0.29% | 4천 |
|---|
| 2026.03.13 | ₩28,039 | ₩28,039 | ₩27,529 | ₩27,797 | -0.86% | 6.8천 |
|---|
| 2026.03.12 | ₩28,871 | ₩28,871 | ₩27,824 | ₩28,361 | -1.77% | 8.6천 |
|---|
| 2026.03.11 | ₩28,602 | ₩28,897 | ₩28,522 | ₩28,763 | +0.56% | 7.8천 |
|---|
| 2026.03.10 | ₩28,092 | ₩28,280 | ₩27,824 | ₩28,280 | +0.67% | 5.6천 |
|---|
| 2026.03.09 | ₩28,280 | ₩28,897 | ₩27,797 | ₩27,931 | -1.23% | 5만 |
|---|
| 2026.03.06 | ₩28,495 | ₩28,522 | ₩27,878 | ₩27,985 | -1.79% | 8.6천 |
|---|
| 2026.03.05 | ₩28,119 | ₩28,200 | ₩27,797 | ₩27,797 | -1.15% | 5.5천 |
|---|
| 2026.03.04 | ₩27,422 | ₩27,475 | ₩27,368 | ₩27,395 | -0.10% | 3.3천 |
|---|
| 2026.03.03 | ₩28,119 | ₩28,844 | ₩27,475 | ₩27,663 | -1.62% | 8.7천 |
|---|
| 2026.03.02 | ₩26,912 | ₩27,368 | ₩26,912 | ₩27,368 | +1.69% | 4.9천 |
|---|
| 2026.02.27 | ₩27,502 | ₩27,502 | ₩26,831 | ₩26,912 | -2.15% | 8천 |
|---|
| 2026.02.26 | ₩27,100 | ₩27,636 | ₩27,019 | ₩27,556 | +1.68% | 9.7천 |
|---|
| 2026.02.25 | ₩27,449 | ₩28,146 | ₩27,207 | ₩27,314 | -0.49% | 5.2천 |
|---|
| 2026.02.24 | ₩28,092 | ₩28,146 | ₩27,502 | ₩27,502 | -2.10% | 1만 |
|---|
| 2026.02.23 | ₩28,441 | ₩28,441 | ₩27,958 | ₩28,119 | -1.13% | 7.2천 |
|---|
| 2026.02.20 | ₩28,602 | ₩28,602 | ₩28,414 | ₩28,549 | -0.19% | 8.7천 |
|---|
| 2026.02.19 | ₩29,246 | ₩29,246 | ₩28,736 | ₩28,736 | -1.74% | 4.3천 |
|---|
| 2026.02.18 | ₩28,844 | ₩29,515 | ₩28,763 | ₩29,380 | +1.86% | 1.9만 |
|---|
| 2026.02.17 | ₩27,905 | ₩28,629 | ₩27,905 | ₩28,468 | +2.02% | 1.4만 |
|---|
| 2026.02.13 | ₩30,078 | ₩30,078 | ₩28,173 | ₩28,334 | -5.80% | 1.8만 |
|---|
| 2026.02.12 | ₩30,239 | ₩30,346 | ₩29,515 | ₩29,917 | -1.06% | 4.2천 |
|---|
| 2026.02.11 | ₩30,883 | ₩31,446 | ₩30,615 | ₩30,668 | -0.70% | 8.3천 |
|---|
| 2026.02.10 | ₩31,929 | ₩31,929 | ₩30,883 | ₩31,393 | -1.68% | 3.6천 |
|---|
| 2026.02.09 | ₩32,707 | ₩32,815 | ₩32,359 | ₩32,359 | -1.07% | 1.4천 |
|---|
| 2026.02.06 | ₩35,552 | ₩35,552 | ₩31,849 | ₩32,681 | -8.08% | 5.8만 |
|---|
| 2026.02.05 | ₩32,895 | ₩32,895 | ₩32,788 | ₩32,895 | 0.00% | 650 |
|---|
| 2026.02.04 | ₩32,359 | ₩33,056 | ₩32,359 | ₩33,056 | +2.16% | 2천 |
|---|
| 2026.02.03 | ₩33,164 | ₩33,190 | ₩32,466 | ₩32,734 | -1.29% | 4천 |
|---|
| 2026.02.02 | ₩33,217 | ₩33,754 | ₩33,217 | ₩33,754 | +1.62% | 2천 |
|---|
| 2026.01.30 | ₩32,734 | ₩33,351 | ₩32,707 | ₩32,707 | -0.08% | 4.8천 |
|---|
| 2026.01.29 | ₩32,225 | ₩32,895 | ₩32,117 | ₩32,627 | +1.25% | 3.3천 |
|---|
| 2026.01.28 | ₩32,654 | ₩32,654 | ₩32,359 | ₩32,600 | -0.16% | 750 |
|---|
| 2026.01.27 | ₩33,593 | ₩33,593 | ₩32,439 | ₩32,439 | -3.43% | 2.2천 |
|---|
| 2026.01.26 | ₩33,056 | ₩33,298 | ₩33,056 | ₩33,244 | +0.57% | 4.1천 |
|---|
| 2026.01.23 | ₩33,539 | ₩34,183 | ₩33,539 | ₩33,834 | +0.88% | 4천 |
|---|
| 2026.01.22 | ₩33,325 | ₩33,566 | ₩32,895 | ₩33,566 | +0.72% | 2.9천 |
|---|
| 2026.01.21 | ₩33,190 | ₩33,432 | ₩32,976 | ₩33,110 | -0.24% | 1.2천 |
|---|
| 2026.01.20 | ₩33,164 | ₩33,164 | ₩32,520 | ₩33,137 | -0.08% | 650 |
|---|
| 2026.01.16 | ₩32,493 | ₩32,520 | ₩32,385 | ₩32,439 | -0.17% | 450 |
|---|
| 2026.01.15 | ₩32,412 | ₩32,412 | ₩31,876 | ₩32,117 | -0.91% | 6.1천 |
|---|
| 2026.01.14 | ₩33,083 | ₩33,110 | ₩32,815 | ₩32,815 | -0.81% | 3.4천 |
|---|
| 2026.01.13 | ₩33,325 | ₩33,808 | ₩33,056 | ₩33,271 | -0.16% | 2천 |
|---|
| 2026.01.12 | ₩33,647 | ₩33,888 | ₩33,539 | ₩33,673 | +0.08% | 3.3천 |
|---|
| 2026.01.09 | ₩33,405 | ₩33,727 | ₩33,405 | ₩33,727 | +0.96% | 1.3천 |
|---|
| 2026.01.08 | ₩35,122 | ₩35,122 | ₩34,425 | ₩34,639 | -1.38% | 700 |
|---|
| 2026.01.07 | ₩32,868 | ₩34,854 | ₩32,868 | ₩34,827 | +5.96% | 3.3천 |
|---|
| 2026.01.06 | ₩33,244 | ₩33,754 | ₩33,164 | ₩33,164 | -0.24% | 1.3천 |
|---|
| 2026.01.05 | ₩33,110 | ₩34,371 | ₩33,110 | ₩33,459 | +1.05% | 1.7천 |
|---|
| 2026.01.02 | ₩33,351 | ₩33,378 | ₩32,493 | ₩32,815 | -1.61% | 4천 |
|---|
| 2025.12.31 | ₩33,217 | ₩33,459 | ₩33,190 | ₩33,459 | +0.73% | 2천 |
|---|
| 2025.12.30 | ₩33,164 | ₩33,271 | ₩33,003 | ₩33,056 | -0.32% | 2.8천 |
|---|
| 2025.12.29 | ₩32,922 | ₩33,244 | ₩32,815 | ₩33,244 | +0.98% | 5.4천 |
|---|
| 2025.12.26 | ₩33,486 | ₩33,486 | ₩33,298 | ₩33,298 | -0.56% | 1.2천 |
|---|
| 2025.12.24 | ₩33,620 | ₩33,620 | ₩33,190 | ₩33,190 | -1.28% | 3.1천 |
|---|
| 2025.12.23 | ₩34,210 | ₩34,344 | ₩34,076 | ₩34,183 | -0.08% | 1.8천 |
|---|
| 2025.12.22 | ₩34,800 | ₩34,908 | ₩34,344 | ₩34,425 | -1.08% | 3.4천 |
|---|
| 2025.12.19 | ₩33,700 | ₩34,747 | ₩33,700 | ₩34,693 | +2.95% | 550 |
|---|
| 2025.12.18 | ₩33,942 | ₩33,942 | ₩33,593 | ₩33,808 | -0.40% | 1.8천 |
|---|
| 2025.12.17 | ₩34,264 | ₩34,693 | ₩34,264 | ₩34,398 | +0.39% | 2.9천 |
|---|
| 2025.12.16 | ₩33,700 | ₩34,344 | ₩33,700 | ₩33,942 | +0.72% | 2.2천 |
|---|
| 2025.12.15 | ₩34,210 | ₩34,237 | ₩33,647 | ₩33,647 | -1.65% | 2.3천 |
|---|
| 2025.12.12 | ₩33,647 | ₩34,371 | ₩33,512 | ₩34,371 | +2.15% | 2.8천 |
|---|
| 2025.12.11 | ₩33,834 | ₩34,237 | ₩33,808 | ₩34,022 | +0.56% | 4.5천 |
|---|
| 2025.12.10 | ₩34,317 | ₩34,934 | ₩34,317 | ₩34,425 | +0.31% | 8.2천 |
|---|
| 2025.12.09 | ₩34,291 | ₩34,371 | ₩33,298 | ₩34,264 | -0.08% | 9.2만 |
|---|
| 2025.12.08 | ₩33,727 | ₩34,505 | ₩33,727 | ₩34,505 | +2.31% | 4.7천 |
|---|
| 2025.12.05 | ₩33,164 | ₩33,593 | ₩33,137 | ₩33,593 | +1.29% | 2.4천 |
|---|
| 2025.12.04 | ₩33,003 | ₩33,056 | ₩32,359 | ₩32,949 | -0.16% | 4.5천 |
|---|
| 2025.12.03 | ₩32,654 | ₩33,003 | ₩32,600 | ₩32,761 | +0.33% | 1.8천 |
|---|
| 2025.12.02 | ₩32,198 | ₩32,573 | ₩32,037 | ₩32,520 | +1.00% | 4.2천 |
|---|
| 2025.12.01 | ₩31,983 | ₩32,090 | ₩31,715 | ₩32,090 | +0.34% | 4.7천 |
|---|
| 2025.11.28 | ₩30,722 | ₩30,856 | ₩30,561 | ₩30,561 | -0.52% | 1.3천 |
|---|
| 2025.11.26 | ₩32,627 | ₩32,627 | ₩30,990 | ₩30,990 | -5.02% | 4.3천 |
|---|
| 2025.11.25 | ₩31,688 | ₩31,956 | ₩31,473 | ₩31,876 | +0.59% | 2.6천 |
|---|
| 2025.11.24 | ₩32,520 | ₩32,600 | ₩31,446 | ₩31,688 | -2.56% | 5.9천 |
|---|
| 2025.11.21 | ₩32,493 | ₩32,734 | ₩32,117 | ₩32,385 | -0.33% | 6.4천 |
|---|
| 2025.11.20 | ₩31,446 | ₩32,412 | ₩31,420 | ₩32,385 | +2.99% | 1.4천 |
|---|
| 2025.11.19 | ₩31,071 | ₩32,064 | ₩31,071 | ₩32,064 | +3.20% | 3.4천 |
|---|
| 2025.11.18 | ₩31,178 | ₩31,473 | ₩31,017 | ₩31,473 | +0.95% | 6.3천 |
|---|
| 2025.11.17 | ₩31,903 | ₩31,903 | ₩31,232 | ₩31,339 | -1.77% | 8.3천 |
|---|
| 2025.11.14 | ₩31,956 | ₩31,956 | ₩31,473 | ₩31,822 | -0.42% | 1.9만 |
|---|
| 2025.11.13 | ₩31,581 | ₩31,929 | ₩31,581 | ₩31,929 | +1.10% | 800 |
|---|
| 2025.11.12 | ₩31,151 | ₩31,232 | ₩30,963 | ₩30,963 | -0.60% | 7.8천 |
|---|
| 2025.11.11 | ₩31,151 | ₩31,232 | ₩31,071 | ₩31,205 | +0.17% | 2.3천 |
|---|
| 2025.11.10 | ₩30,883 | ₩31,393 | ₩30,829 | ₩31,178 | +0.96% | 6.1천 |
|---|
| 2025.11.07 | ₩32,278 | ₩32,278 | ₩31,232 | ₩31,232 | -3.24% | 2.4천 |
|---|
| 2025.11.06 | ₩31,581 | ₩31,983 | ₩31,581 | ₩31,983 | +1.27% | 4.7천 |
|---|
| 2025.11.05 | ₩31,742 | ₩31,903 | ₩31,527 | ₩31,688 | -0.17% | 1.2천 |
|---|
| 2025.11.04 | ₩31,661 | ₩31,849 | ₩31,661 | ₩31,795 | +0.42% | 4.7천 |
|---|
| 2025.11.03 | ₩31,849 | ₩32,144 | ₩31,393 | ₩31,420 | -1.35% | 4.9천 |
|---|
| 2025.10.31 | ₩31,366 | ₩31,795 | ₩31,259 | ₩31,446 | +0.26% | 1만 |
|---|
| 2025.10.30 | ₩30,749 | ₩31,071 | ₩30,319 | ₩31,017 | +0.87% | 4.6천 |
|---|
| 2025.10.29 | ₩30,668 | ₩31,017 | ₩30,427 | ₩30,802 | +0.44% | 3.4천 |
|---|
| 2025.10.28 | ₩30,454 | ₩30,829 | ₩30,454 | ₩30,776 | +1.06% | 5.5천 |
|---|
| 2025.10.27 | ₩29,917 | ₩30,319 | ₩29,756 | ₩29,756 | -0.54% | 5.9천 |
|---|
| 2025.10.24 | ₩30,132 | ₩30,132 | ₩29,729 | ₩29,944 | -0.62% | 3.5천 |
|---|
| 2025.10.23 | ₩30,749 | ₩30,856 | ₩30,400 | ₩30,588 | -0.52% | 7.2천 |
|---|
| 2025.10.22 | ₩30,507 | ₩30,749 | ₩30,319 | ₩30,615 | +0.35% | 3.4천 |
|---|
| 2025.10.21 | ₩30,319 | ₩30,641 | ₩30,212 | ₩30,346 | +0.09% | 6.7천 |
|---|
| 2025.10.20 | ₩29,327 | ₩30,024 | ₩29,219 | ₩29,810 | +1.65% | 6.6천 |
|---|
| 2025.10.17 | ₩29,568 | ₩29,971 | ₩29,568 | ₩29,783 | +0.73% | 7.4천 |
|---|
| 2025.10.16 | ₩28,817 | ₩29,568 | ₩28,468 | ₩29,568 | +2.61% | 8.3천 |
|---|
| 2025.10.15 | ₩28,924 | ₩29,300 | ₩28,790 | ₩28,978 | +0.19% | 9.1천 |
|---|
| 2025.10.14 | ₩30,319 | ₩30,319 | ₩29,515 | ₩29,676 | -2.12% | 1만 |
|---|
| 2025.10.13 | ₩30,185 | ₩30,454 | ₩29,971 | ₩30,185 | 0.00% | 5.8천 |
|---|
| 2025.10.10 | ₩29,971 | ₩30,722 | ₩29,971 | ₩30,722 | +2.51% | 5.5천 |
|---|