시장 데이터를 불러오는 중
전체 종목
ProShares Short Financials 과거 주가
ProShares Short Financials · SEF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ProShares Short Financials · SEF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩41,608 | ₩41,608 | ₩41,273 | ₩41,326 | -0.68% | 4.3천 |
| 2026.10.08 | ₩42,224 | ₩42,224 | ₩41,634 | ₩41,688 | -1.27% | 6.4천 |
| 2026.10.07 | ₩42,211 | ₩42,278 | ₩41,983 | ₩42,050 | -0.38% | 5.6천 |
| 2026.10.06 | ₩41,809 | ₩41,889 | ₩41,581 | ₩41,849 | +0.10% | 6.2만 |
| 2026.10.05 | ₩42,237 | ₩42,318 | ₩41,849 | ₩41,956 | -0.67% | 9.6천 |
| 2026.10.02 | ₩42,103 | ₩42,371 | ₩42,050 | ₩42,237 | +0.32% | 1.6만 |
| 2026.10.01 | ₩42,385 | ₩42,706 | ₩42,157 | ₩42,211 | -0.41% | 1.4만 |
| 2026.09.30 | ₩41,835 | ₩42,251 | ₩41,835 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,251 |
| +0.99% |
| 1.5만 |
| 2026.09.29 | ₩41,621 | ₩41,889 | ₩41,608 | ₩41,782 | +0.39% | 1.9만 |
|---|
| 2026.09.28 | ₩41,407 | ₩41,621 | ₩41,380 | ₩41,608 | +0.49% | 9.1천 |
|---|
| 2026.09.25 | ₩41,206 | ₩41,420 | ₩41,098 | ₩41,112 | -0.23% | 5.7천 |
|---|
| 2026.09.24 | ₩41,313 | ₩41,514 | ₩41,246 | ₩41,340 | +0.06% | 11.6만 |
|---|
| 2026.09.23 | ₩41,273 | ₩41,326 | ₩40,924 | ₩41,326 | +0.13% | 1.9만 |
|---|
| 2026.09.22 | ₩40,978 | ₩41,567 | ₩40,978 | ₩41,407 | +1.05% | 2.7만 |
|---|
| 2026.09.21 | ₩40,656 | ₩40,710 | ₩40,522 | ₩40,603 | -0.13% | 1만 |
|---|
| 2026.09.18 | ₩40,857 | ₩40,924 | ₩40,696 | ₩40,750 | -0.26% | 1.3만 |
|---|
| 2026.09.17 | ₩40,482 | ₩40,911 | ₩40,482 | ₩40,723 | +0.60% | 3.2만 |
|---|
| 2026.09.16 | ₩40,281 | ₩40,857 | ₩40,214 | ₩40,670 | +0.96% | 3.9천 |
|---|
| 2026.09.15 | ₩40,040 | ₩40,281 | ₩39,986 | ₩40,040 | 0.00% | 2.2만 |
|---|
| 2026.09.14 | ₩39,732 | ₩40,053 | ₩39,624 | ₩39,906 | +0.44% | 1.9만 |
|---|
| 2026.09.11 | ₩39,571 | ₩39,919 | ₩39,531 | ₩39,732 | +0.41% | 1.3만 |
|---|
| 2026.09.10 | ₩39,892 | ₩40,067 | ₩39,892 | ₩39,973 | +0.20% | 7.7천 |
|---|
| 2026.09.09 | ₩39,879 | ₩40,040 | ₩39,732 | ₩39,839 | -0.10% | 1.5만 |
|---|
| 2026.09.08 | ₩39,397 | ₩39,691 | ₩39,397 | ₩39,678 | +0.71% | 1.4만 |
|---|
| 2026.09.04 | ₩39,075 | ₩39,222 | ₩39,035 | ₩39,155 | +0.21% | 2.5만 |
|---|
| 2026.09.03 | ₩39,182 | ₩39,182 | ₩38,820 | ₩38,820 | -0.92% | 8.9천 |
|---|
| 2026.09.02 | ₩39,691 | ₩39,691 | ₩39,182 | ₩39,423 | -0.68% | 1.4만 |
|---|
| 2026.09.01 | ₩39,504 | ₩39,758 | ₩39,450 | ₩39,758 | +0.64% | 7.3천 |
|---|
| 2026.08.31 | ₩39,289 | ₩39,383 | ₩39,289 | ₩39,370 | +0.20% | 4.2천 |
|---|
| 2026.08.28 | ₩39,075 | ₩39,129 | ₩38,995 | ₩39,102 | +0.07% | 3천 |
|---|
| 2026.08.27 | ₩39,222 | ₩39,303 | ₩39,196 | ₩39,209 | -0.03% | 5.4천 |
|---|
| 2026.08.26 | ₩38,914 | ₩39,021 | ₩38,914 | ₩38,968 | +0.14% | 4.2천 |
|---|
| 2026.08.25 | ₩39,088 | ₩39,222 | ₩38,928 | ₩38,928 | -0.41% | 4.7천 |
|---|
| 2026.08.24 | ₩39,182 | ₩39,182 | ₩38,901 | ₩38,981 | -0.51% | 9천 |
|---|
| 2026.08.21 | ₩39,745 | ₩39,745 | ₩39,450 | ₩39,464 | -0.71% | 5.8만 |
|---|
| 2026.08.20 | ₩39,611 | ₩39,879 | ₩39,423 | ₩39,879 | +0.68% | 7천 |
|---|
| 2026.08.19 | ₩39,169 | ₩39,477 | ₩39,035 | ₩39,477 | +0.79% | 9천 |
|---|
| 2026.08.18 | ₩39,370 | ₩39,383 | ₩39,155 | ₩39,236 | -0.34% | 1.3만 |
|---|
| 2026.08.17 | ₩38,968 | ₩39,397 | ₩38,968 | ₩39,370 | +1.03% | 1만 |
|---|
| 2026.08.14 | ₩38,981 | ₩39,062 | ₩38,928 | ₩39,008 | +0.07% | 2만 |
|---|
| 2026.08.13 | ₩39,169 | ₩39,169 | ₩38,901 | ₩38,901 | -0.68% | 9.6천 |
|---|
| 2026.08.12 | ₩39,222 | ₩39,236 | ₩39,062 | ₩39,142 | -0.20% | 6.7천 |
|---|
| 2026.08.11 | ₩39,142 | ₩39,209 | ₩39,142 | ₩39,155 | +0.03% | 9.4천 |
|---|
| 2026.08.10 | ₩39,249 | ₩39,276 | ₩39,062 | ₩39,169 | -0.20% | 3.2천 |
|---|
| 2026.08.07 | ₩39,236 | ₩39,356 | ₩39,236 | ₩39,356 | +0.31% | 1.4천 |
|---|
| 2026.08.06 | ₩38,686 | ₩39,289 | ₩38,686 | ₩39,222 | +1.39% | 2.7천 |
|---|
| 2026.08.05 | ₩38,861 | ₩39,115 | ₩38,847 | ₩39,008 | +0.38% | 2.2천 |
|---|
| 2026.08.04 | ₩39,276 | ₩39,276 | ₩39,008 | ₩39,088 | -0.48% | 1.1만 |
|---|
| 2026.08.03 | ₩39,383 | ₩39,678 | ₩39,356 | ₩39,464 | +0.20% | 8.3천 |
|---|
| 2026.07.31 | ₩39,812 | ₩39,866 | ₩39,624 | ₩39,678 | -0.34% | 5.1천 |
|---|
| 2026.07.30 | ₩39,839 | ₩40,201 | ₩39,651 | ₩39,665 | -0.44% | 1.3만 |
|---|
| 2026.07.29 | ₩39,665 | ₩39,866 | ₩39,531 | ₩39,866 | +0.51% | 2.2만 |
|---|
| 2026.07.28 | ₩39,584 | ₩39,611 | ₩39,276 | ₩39,276 | -0.78% | 1.2만 |
|---|
| 2026.07.27 | ₩39,691 | ₩39,946 | ₩39,638 | ₩39,772 | +0.20% | 1.9만 |
|---|
| 2026.07.24 | ₩40,495 | ₩40,509 | ₩40,160 | ₩40,174 | -0.79% | 2만 |
|---|
| 2026.07.23 | ₩40,562 | ₩40,643 | ₩40,455 | ₩40,495 | -0.17% | 1.8천 |
|---|
| 2026.07.22 | ₩40,201 | ₩40,348 | ₩40,174 | ₩40,294 | +0.23% | 2.4천 |
|---|
| 2026.07.21 | ₩40,388 | ₩40,388 | ₩40,227 | ₩40,294 | -0.23% | 3.2천 |
|---|
| 2026.07.20 | ₩40,147 | ₩40,308 | ₩40,147 | ₩40,308 | +0.40% | 3.3천 |
|---|
| 2026.07.17 | ₩39,973 | ₩40,160 | ₩39,691 | ₩40,134 | +0.40% | 4.4천 |
|---|
| 2026.07.16 | ₩39,879 | ₩39,973 | ₩39,812 | ₩39,812 | -0.17% | 3.4천 |
|---|
| 2026.07.15 | ₩40,053 | ₩40,053 | ₩39,758 | ₩39,933 | -0.30% | 3.6천 |
|---|
| 2026.07.14 | ₩39,892 | ₩40,147 | ₩39,772 | ₩40,147 | +0.64% | 4.2천 |
|---|
| 2026.07.13 | ₩40,241 | ₩40,361 | ₩40,241 | ₩40,254 | +0.03% | 2.1천 |
|---|
| 2026.07.10 | ₩40,536 | ₩40,562 | ₩40,469 | ₩40,509 | -0.07% | 4천 |
|---|
| 2026.07.09 | ₩40,938 | ₩40,938 | ₩40,522 | ₩40,576 | -0.88% | 4.1천 |
|---|
| 2026.07.08 | ₩40,763 | ₩41,031 | ₩40,763 | ₩41,031 | +0.66% | 7.8천 |
|---|
| 2026.07.07 | ₩39,973 | ₩40,201 | ₩39,906 | ₩40,201 | +0.57% | 4.7천 |
|---|
| 2026.07.06 | ₩40,576 | ₩40,576 | ₩40,147 | ₩40,147 | -1.06% | 6.7천 |
|---|
| 2026.07.02 | ₩40,750 | ₩40,844 | ₩40,562 | ₩40,562 | -0.46% | 5.9천 |
|---|
| 2026.07.01 | ₩42,036 | ₩42,036 | ₩40,897 | ₩41,125 | -2.17% | 1.5만 |
|---|
| 2026.06.30 | ₩41,956 | ₩42,036 | ₩41,956 | ₩42,036 | +0.19% | 3.8천 |
|---|
| 2026.06.29 | ₩41,876 | ₩41,956 | ₩41,755 | ₩41,956 | +0.19% | 5.2천 |
|---|
| 2026.06.26 | ₩42,345 | ₩42,345 | ₩41,876 | ₩42,050 | -0.70% | 4.4천 |
|---|
| 2026.06.25 | ₩41,782 | ₩42,170 | ₩41,165 | ₩42,170 | +0.93% | 7.6천 |
|---|
| 2026.06.24 | ₩41,902 | ₩42,023 | ₩41,889 | ₩41,929 | +0.06% | 2.9천 |
|---|
| 2026.06.23 | ₩42,331 | ₩42,331 | ₩42,036 | ₩42,144 | -0.44% | 2.3천 |
|---|
| 2026.06.22 | ₩42,090 | ₩42,291 | ₩42,036 | ₩42,251 | +0.38% | 3.4천 |
|---|
| 2026.06.18 | ₩41,768 | ₩42,492 | ₩41,768 | ₩42,492 | +1.73% | 9.2천 |
|---|
| 2026.06.17 | ₩41,701 | ₩42,144 | ₩41,433 | ₩42,063 | +0.87% | 1.1만 |
|---|
| 2026.06.16 | ₩42,278 | ₩42,278 | ₩41,849 | ₩41,876 | -0.95% | 1.2만 |
|---|
| 2026.06.15 | ₩42,170 | ₩42,492 | ₩42,170 | ₩42,492 | +0.76% | 4.2천 |
|---|
| 2026.06.12 | ₩43,015 | ₩43,041 | ₩42,479 | ₩42,653 | -0.84% | 5.4천 |
|---|
| 2026.06.11 | ₩43,443 | ₩43,658 | ₩43,162 | ₩43,216 | -0.52% | 1.1만 |
|---|
| 2026.06.10 | ₩43,095 | ₩43,537 | ₩43,095 | ₩43,537 | +1.03% | 1만 |
|---|
| 2026.06.09 | ₩43,216 | ₩43,644 | ₩43,135 | ₩43,363 | +0.34% | 1.8만 |
|---|
| 2026.06.08 | ₩43,430 | ₩43,711 | ₩43,430 | ₩43,711 | +0.65% | 1.8천 |
|---|
| 2026.06.05 | ₩43,336 | ₩43,591 | ₩43,296 | ₩43,484 | +0.34% | 3.2천 |
|---|
| 2026.06.04 | ₩44,006 | ₩44,006 | ₩43,443 | ₩43,524 | -1.10% | 5천 |
|---|
| 2026.06.03 | ₩44,623 | ₩44,824 | ₩44,529 | ₩44,636 | +0.03% | 5.5천 |
|---|
| 2026.06.02 | ₩44,006 | ₩44,502 | ₩44,006 | ₩44,154 | +0.33% | 4.1천 |
|---|
| 2026.06.01 | ₩44,314 | ₩44,314 | ₩44,154 | ₩44,154 | -0.36% | 1.9천 |
|---|
| 2026.05.29 | ₩44,288 | ₩44,288 | ₩43,926 | ₩44,046 | -0.54% | 6.6천 |
|---|
| 2026.05.28 | ₩44,288 | ₩44,395 | ₩44,194 | ₩44,261 | -0.06% | 7.8천 |
|---|
| 2026.05.27 | ₩43,711 | ₩44,140 | ₩43,711 | ₩44,140 | +0.98% | 5.2천 |
|---|
| 2026.05.26 | ₩43,470 | ₩43,859 | ₩43,470 | ₩43,752 | +0.65% | 2.5천 |
|---|
| 2026.05.22 | ₩43,577 | ₩43,711 | ₩43,564 | ₩43,685 | +0.25% | 1.2만 |
|---|
| 2026.05.21 | ₩43,979 | ₩44,113 | ₩43,752 | ₩43,832 | -0.34% | 1.5만 |
|---|
| 2026.05.20 | ₩44,234 | ₩44,234 | ₩43,872 | ₩43,912 | -0.73% | 2.4천 |
|---|
| 2026.05.19 | ₩44,140 | ₩44,408 | ₩43,792 | ₩44,328 | +0.43% | 5.7천 |
|---|
| 2026.05.18 | ₩44,502 | ₩44,502 | ₩43,778 | ₩43,832 | -1.51% | 1.7만 |
|---|
| 2026.05.15 | ₩44,100 | ₩44,368 | ₩44,100 | ₩44,341 | +0.55% | 4.3천 |
|---|
| 2026.05.14 | ₩44,221 | ₩44,221 | ₩44,073 | ₩44,194 | -0.06% | 1.2만 |
|---|
| 2026.05.13 | ₩44,288 | ₩44,408 | ₩44,234 | ₩44,408 | +0.27% | 1.3만 |
|---|
| 2026.05.12 | ₩44,489 | ₩44,556 | ₩43,845 | ₩43,953 | -1.20% | 5천 |
|---|
| 2026.05.11 | ₩44,288 | ₩44,314 | ₩44,100 | ₩44,261 | -0.06% | 3.7천 |
|---|
| 2026.05.08 | ₩44,020 | ₩44,274 | ₩44,020 | ₩44,194 | +0.40% | 7.2천 |
|---|
| 2026.05.07 | ₩43,457 | ₩43,993 | ₩43,457 | ₩43,926 | +1.08% | 2.3만 |
|---|
| 2026.05.06 | ₩43,484 | ₩43,685 | ₩43,403 | ₩43,685 | +0.46% | 2.7만 |
|---|
| 2026.05.05 | ₩43,953 | ₩43,979 | ₩43,738 | ₩43,886 | -0.15% | 6.7만 |
|---|
| 2026.05.04 | ₩43,685 | ₩43,899 | ₩43,363 | ₩43,845 | +0.37% | 4.5천 |
|---|
| 2026.05.01 | ₩43,242 | ₩43,510 | ₩43,001 | ₩43,510 | +0.62% | 6.1천 |
|---|
| 2026.04.30 | ₩43,912 | ₩44,060 | ₩43,309 | ₩43,336 | -1.31% | 9.4천 |
|---|
| 2026.04.29 | ₩43,363 | ₩43,658 | ₩43,363 | ₩43,551 | +0.43% | 3.9천 |
|---|
| 2026.04.28 | ₩43,242 | ₩43,591 | ₩43,242 | ₩43,577 | +0.77% | 7.3천 |
|---|
| 2026.04.27 | ₩44,113 | ₩44,113 | ₩43,591 | ₩43,644 | -1.06% | 3.7천 |
|---|
| 2026.04.24 | ₩43,698 | ₩43,912 | ₩43,671 | ₩43,899 | +0.46% | 7.1천 |
|---|
| 2026.04.23 | ₩43,470 | ₩43,845 | ₩43,376 | ₩43,618 | +0.34% | 6.9천 |
|---|
| 2026.04.22 | ₩43,135 | ₩43,336 | ₩42,894 | ₩43,269 | +0.31% | 8.3천 |
|---|
| 2026.04.21 | ₩42,639 | ₩43,175 | ₩42,479 | ₩43,175 | +1.26% | 9.5천 |
|---|
| 2026.04.20 | ₩43,122 | ₩43,122 | ₩42,800 | ₩42,921 | -0.47% | 2.5만 |
|---|
| 2026.04.17 | ₩42,974 | ₩43,055 | ₩42,720 | ₩43,028 | +0.12% | 3.1만 |
|---|
| 2026.04.16 | ₩43,269 | ₩43,457 | ₩43,149 | ₩43,363 | +0.22% | 1만 |
|---|
| 2026.04.15 | ₩43,323 | ₩43,417 | ₩43,108 | ₩43,256 | -0.15% | 1.8만 |
|---|
| 2026.04.14 | ₩43,685 | ₩43,738 | ₩43,457 | ₩43,577 | -0.25% | 5.8만 |
|---|
| 2026.04.13 | ₩44,730 | ₩44,730 | ₩43,671 | ₩43,671 | -2.37% | 1.9만 |
|---|
| 2026.04.10 | ₩44,006 | ₩44,529 | ₩44,006 | ₩44,408 | +0.91% | 2만 |
|---|
| 2026.04.09 | ₩44,301 | ₩44,328 | ₩43,792 | ₩43,899 | -0.91% | 2만 |
|---|
| 2026.04.08 | ₩44,073 | ₩44,207 | ₩43,819 | ₩44,033 | -0.09% | 4.2만 |
|---|
| 2026.04.07 | ₩45,386 | ₩45,413 | ₩45,145 | ₩45,199 | -0.41% | 2.2만 |
|---|
| 2026.04.06 | ₩45,306 | ₩45,306 | ₩45,132 | ₩45,199 | -0.24% | 1.5만 |
|---|
| 2026.04.02 | ₩46,271 | ₩46,271 | ₩45,360 | ₩45,494 | -1.68% | 3.5만 |
|---|
| 2026.04.01 | ₩45,239 | ₩45,802 | ₩45,199 | ₩45,601 | +0.80% | 3.4만 |
|---|
| 2026.03.31 | ₩46,190 | ₩46,351 | ₩45,574 | ₩45,614 | -1.25% | 3.8만 |
|---|
| 2026.03.30 | ₩46,968 | ₩46,968 | ₩46,231 | ₩46,606 | -0.77% | 4.9만 |
|---|
| 2026.03.27 | ₩46,365 | ₩47,249 | ₩46,311 | ₩47,129 | +1.65% | 4.3만 |
|---|
| 2026.03.26 | ₩45,815 | ₩46,030 | ₩45,561 | ₩45,949 | +0.29% | 1.7만 |
|---|
| 2026.03.25 | ₩45,373 | ₩45,855 | ₩45,132 | ₩45,641 | +0.59% | 3.6만 |
|---|
| 2026.03.24 | ₩46,284 | ₩46,284 | ₩45,587 | ₩45,882 | -0.87% | 3.9만 |
|---|
| 2026.03.23 | ₩45,587 | ₩45,909 | ₩45,319 | ₩45,896 | +0.68% | 6.3만 |
|---|
| 2026.03.20 | ₩46,338 | ₩46,512 | ₩46,070 | ₩46,271 | -0.14% | 4.4만 |
|---|
| 2026.03.19 | ₩46,592 | ₩46,713 | ₩46,177 | ₩46,338 | -0.55% | 5.7만 |
|---|
| 2026.03.18 | ₩45,936 | ₩46,365 | ₩45,721 | ₩46,365 | +0.93% | 5.9만 |
|---|
| 2026.03.17 | ₩45,869 | ₩45,869 | ₩45,252 | ₩45,802 | -0.15% | 12.5만 |
|---|
| 2026.03.16 | ₩46,217 | ₩46,217 | ₩45,641 | ₩45,989 | -0.49% | 8.5만 |
|---|
| 2026.03.13 | ₩46,123 | ₩46,445 | ₩45,896 | ₩46,445 | +0.70% | 11.1만 |
|---|
| 2026.03.12 | ₩46,566 | ₩46,566 | ₩46,097 | ₩46,445 | -0.26% | 11.5만 |
|---|
| 2026.03.11 | ₩45,346 | ₩46,016 | ₩45,293 | ₩45,668 | +0.71% | 4.7만 |
|---|
| 2026.03.10 | ₩45,065 | ₩45,534 | ₩44,783 | ₩45,266 | +0.45% | 8.2만 |
|---|
| 2026.03.09 | ₩45,360 | ₩46,056 | ₩44,958 | ₩45,065 | -0.65% | 8.9만 |
|---|
| 2026.03.06 | ₩45,105 | ₩45,494 | ₩44,797 | ₩44,824 | -0.62% | 4.9만 |
|---|
| 2026.03.05 | ₩43,805 | ₩44,475 | ₩43,805 | ₩44,207 | +0.92% | 3.3만 |
|---|
| 2026.03.04 | ₩44,006 | ₩44,274 | ₩43,899 | ₩43,926 | -0.18% | 4.1만 |
|---|
| 2026.03.03 | ₩45,172 | ₩45,172 | ₩44,033 | ₩44,247 | -2.05% | 11만 |
|---|
| 2026.03.02 | ₩44,797 | ₩44,797 | ₩43,912 | ₩44,127 | -1.50% | 4.2만 |
|---|
| 2026.02.27 | ₩43,805 | ₩44,328 | ₩43,765 | ₩44,020 | +0.49% | 6.1만 |
|---|
| 2026.02.26 | ₩43,484 | ₩43,484 | ₩43,041 | ₩43,135 | -0.80% | 4.7만 |
|---|
| 2026.02.25 | ₩44,274 | ₩44,274 | ₩43,658 | ₩43,671 | -1.36% | 3.3만 |
|---|
| 2026.02.24 | ₩44,917 | ₩45,025 | ₩44,314 | ₩44,435 | -1.07% | 3.1만 |
|---|
| 2026.02.23 | ₩43,323 | ₩44,690 | ₩43,323 | ₩44,649 | +3.06% | 4.6만 |
|---|
| 2026.02.20 | ₩43,604 | ₩43,738 | ₩43,189 | ₩43,202 | -0.92% | 9천 |
|---|
| 2026.02.19 | ₩43,376 | ₩43,725 | ₩43,336 | ₩43,457 | +0.19% | 2.3만 |
|---|
| 2026.02.18 | ₩43,095 | ₩43,149 | ₩42,934 | ₩43,028 | -0.16% | 1.6만 |
|---|
| 2026.02.17 | ₩43,457 | ₩43,577 | ₩43,283 | ₩43,417 | -0.09% | 1.4만 |
|---|
| 2026.02.13 | ₩44,073 | ₩44,087 | ₩43,685 | ₩43,819 | -0.58% | 4.5천 |
|---|
| 2026.02.12 | ₩42,854 | ₩43,872 | ₩42,733 | ₩43,778 | +2.16% | 1.6만 |
|---|
| 2026.02.11 | ₩42,023 | ₩42,921 | ₩42,023 | ₩42,921 | +2.14% | 1.7만 |
|---|
| 2026.02.10 | ₩42,023 | ₩42,559 | ₩41,755 | ₩42,264 | +0.57% | 1.2만 |
|---|
| 2026.02.09 | ₩41,701 | ₩41,969 | ₩41,661 | ₩41,943 | +0.58% | 1.4만 |
|---|
| 2026.02.06 | ₩42,050 | ₩42,050 | ₩41,634 | ₩41,634 | -0.99% | 2.2만 |
|---|
| 2026.02.05 | ₩42,144 | ₩42,519 | ₩42,144 | ₩42,452 | +0.73% | 1.1만 |
|---|
| 2026.02.04 | ₩42,170 | ₩42,224 | ₩41,795 | ₩41,929 | -0.57% | 4.6천 |
|---|
| 2026.02.03 | ₩41,876 | ₩42,492 | ₩41,876 | ₩42,251 | +0.90% | 6.1천 |
|---|
| 2026.02.02 | ₩42,345 | ₩42,345 | ₩41,849 | ₩41,889 | -1.08% | 1.5만 |
|---|
| 2026.01.30 | ₩42,157 | ₩42,613 | ₩42,157 | ₩42,304 | +0.35% | 2.6천 |
|---|
| 2026.01.29 | ₩42,505 | ₩42,546 | ₩42,211 | ₩42,211 | -0.69% | 6.6천 |
|---|
| 2026.01.28 | ₩42,653 | ₩42,747 | ₩42,613 | ₩42,653 | 0.00% | 7.2천 |
|---|
| 2026.01.27 | ₩42,479 | ₩42,747 | ₩42,479 | ₩42,613 | +0.32% | 3.2천 |
|---|
| 2026.01.26 | ₩42,559 | ₩42,559 | ₩42,224 | ₩42,304 | -0.60% | 1.8만 |
|---|
| 2026.01.23 | ₩42,318 | ₩42,653 | ₩42,318 | ₩42,559 | +0.57% | 6천 |
|---|
| 2026.01.22 | ₩41,835 | ₩41,996 | ₩41,835 | ₩41,996 | +0.38% | 5.3천 |
|---|
| 2026.01.21 | ₩42,398 | ₩42,398 | ₩42,023 | ₩42,237 | -0.38% | 1.4천 |
|---|
| 2026.01.20 | ₩42,090 | ₩42,492 | ₩42,036 | ₩42,398 | +0.73% | 6.6천 |
|---|
| 2026.01.16 | ₩41,500 | ₩41,541 | ₩41,259 | ₩41,474 | -0.06% | 4.4천 |
|---|
| 2026.01.15 | ₩41,581 | ₩41,581 | ₩41,286 | ₩41,527 | -0.13% | 9.4천 |
|---|
| 2026.01.14 | ₩41,768 | ₩42,010 | ₩41,661 | ₩41,661 | -0.26% | 2.9만 |
|---|
| 2026.01.13 | ₩41,433 | ₩41,594 | ₩41,433 | ₩41,594 | +0.39% | 4.1천 |
|---|
| 2026.01.12 | ₩41,098 | ₩41,098 | ₩40,777 | ₩40,804 | -0.72% | 7.6천 |
|---|
| 2026.01.09 | ₩40,335 | ₩40,469 | ₩40,335 | ₩40,469 | +0.33% | 1.1천 |
|---|
| 2026.01.08 | ₩40,643 | ₩40,643 | ₩40,134 | ₩40,335 | -0.76% | 3.6천 |
|---|
| 2026.01.07 | ₩40,147 | ₩40,549 | ₩40,107 | ₩40,549 | +1.00% | 5.2천 |
|---|
| 2026.01.06 | ₩40,067 | ₩40,067 | ₩39,919 | ₩39,973 | -0.23% | 1.2만 |
|---|
| 2026.01.05 | ₩40,804 | ₩40,804 | ₩39,892 | ₩40,214 | -1.44% | 2.5만 |
|---|
| 2026.01.02 | ₩41,072 | ₩41,407 | ₩41,072 | ₩41,098 | +0.07% | 4.1천 |
|---|
| 2025.12.31 | ₩40,938 | ₩41,125 | ₩40,938 | ₩41,125 | +0.46% | 2.5만 |
|---|
| 2025.12.30 | ₩40,777 | ₩40,844 | ₩40,777 | ₩40,830 | +0.13% | 1.1만 |
|---|
| 2025.12.29 | ₩40,629 | ₩40,763 | ₩40,629 | ₩40,723 | +0.23% | 2천 |
|---|
| 2025.12.26 | ₩40,415 | ₩40,576 | ₩40,361 | ₩40,509 | +0.23% | 3.4만 |
|---|
| 2025.12.24 | ₩40,469 | ₩40,482 | ₩40,402 | ₩40,402 | -0.17% | 5.1천 |
|---|
| 2025.12.23 | ₩41,031 | ₩41,112 | ₩41,005 | ₩41,045 | +0.03% | 3.1천 |
|---|
| 2025.12.22 | ₩41,326 | ₩41,340 | ₩41,058 | ₩41,125 | -0.49% | 9천 |
|---|
| 2025.12.19 | ₩41,621 | ₩41,634 | ₩41,514 | ₩41,621 | 0.00% | 2천 |
|---|
| 2025.12.18 | ₩41,554 | ₩41,902 | ₩41,527 | ₩41,835 | +0.68% | 8.1천 |
|---|
| 2025.12.17 | ₩41,594 | ₩41,782 | ₩41,594 | ₩41,782 | +0.45% | 1.8천 |
|---|
| 2025.12.16 | ₩41,527 | ₩41,835 | ₩41,527 | ₩41,728 | +0.48% | 8.1천 |
|---|
| 2025.12.15 | ₩41,433 | ₩41,567 | ₩41,420 | ₩41,447 | +0.03% | 1.9천 |
|---|
| 2025.12.12 | ₩41,313 | ₩41,621 | ₩41,299 | ₩41,514 | +0.49% | 1.4만 |
|---|
| 2025.12.11 | ₩42,090 | ₩42,090 | ₩41,514 | ₩41,527 | -1.34% | 8.5천 |
|---|
| 2025.12.10 | ₩42,693 | ₩42,773 | ₩42,237 | ₩42,304 | -0.91% | 6.2천 |
|---|
| 2025.12.09 | ₩42,412 | ₩42,787 | ₩42,412 | ₩42,787 | +0.88% | 3.4만 |
|---|
| 2025.12.08 | ₩42,546 | ₩42,733 | ₩42,546 | ₩42,666 | +0.28% | 3.1천 |
|---|
| 2025.12.05 | ₩42,371 | ₩42,465 | ₩42,318 | ₩42,465 | +0.22% | 3.8천 |
|---|
| 2025.12.04 | ₩42,318 | ₩42,546 | ₩42,291 | ₩42,479 | +0.38% | 2.9천 |
|---|
| 2025.12.03 | ₩42,787 | ₩42,840 | ₩42,505 | ₩42,532 | -0.60% | 4.5천 |
|---|
| 2025.12.02 | ₩43,162 | ₩43,216 | ₩42,934 | ₩43,068 | -0.22% | 2.4천 |
|---|
| 2025.12.01 | ₩42,840 | ₩43,068 | ₩42,680 | ₩43,068 | +0.53% | 1.5만 |
|---|
| 2025.11.28 | ₩42,800 | ₩42,800 | ₩42,546 | ₩42,706 | -0.22% | 1만 |
|---|
| 2025.11.26 | ₩43,015 | ₩43,015 | ₩42,827 | ₩42,921 | -0.22% | 4.9천 |
|---|
| 2025.11.25 | ₩43,591 | ₩43,604 | ₩43,189 | ₩43,269 | -0.74% | 1.7천 |
|---|
| 2025.11.24 | ₩44,073 | ₩44,221 | ₩43,778 | ₩43,805 | -0.61% | 4.3천 |
|---|
| 2025.11.21 | ₩44,301 | ₩44,422 | ₩43,845 | ₩43,993 | -0.70% | 1.1만 |
|---|
| 2025.11.20 | ₩44,127 | ₩44,422 | ₩43,497 | ₩44,422 | +0.67% | 1.1만 |
|---|
| 2025.11.19 | ₩44,154 | ₩44,368 | ₩44,020 | ₩44,073 | -0.18% | 1.2만 |
|---|
| 2025.11.18 | ₩44,422 | ₩44,422 | ₩43,979 | ₩44,207 | -0.48% | 1.8만 |
|---|
| 2025.11.17 | ₩43,417 | ₩44,314 | ₩43,363 | ₩44,167 | +1.73% | 4.4만 |
|---|
| 2025.11.14 | ₩43,149 | ₩43,390 | ₩43,122 | ₩43,323 | +0.40% | 5.3천 |
|---|
| 2025.11.13 | ₩42,425 | ₩42,894 | ₩42,358 | ₩42,894 | +1.11% | 2.6천 |
|---|
| 2025.11.12 | ₩42,479 | ₩42,479 | ₩42,184 | ₩42,318 | -0.38% | 3.6천 |
|---|
| 2025.11.11 | ₩42,840 | ₩42,921 | ₩42,626 | ₩42,733 | -0.25% | 2.2천 |
|---|
| 2025.11.10 | ₩42,800 | ₩43,068 | ₩42,760 | ₩42,881 | +0.19% | 7.5천 |
|---|
| 2025.11.07 | ₩43,309 | ₩43,537 | ₩42,988 | ₩43,001 | -0.71% | 5.3천 |
|---|
| 2025.11.06 | ₩43,095 | ₩43,484 | ₩43,095 | ₩43,283 | +0.44% | 5.3천 |
|---|
| 2025.11.05 | ₩43,269 | ₩43,510 | ₩43,015 | ₩43,122 | -0.34% | 1.3만 |
|---|
| 2025.11.04 | ₩43,805 | ₩43,805 | ₩43,189 | ₩43,283 | -1.19% | 3.9만 |
|---|
| 2025.11.03 | ₩43,551 | ₩43,859 | ₩43,457 | ₩43,510 | -0.09% | 4.7천 |
|---|
| 2025.10.31 | ₩43,551 | ₩43,551 | ₩43,189 | ₩43,269 | -0.65% | 1.5만 |
|---|
| 2025.10.30 | ₩43,417 | ₩43,430 | ₩42,961 | ₩43,417 | 0.00% | 9.5천 |
|---|
| 2025.10.29 | ₩43,242 | ₩43,604 | ₩43,216 | ₩43,524 | +0.65% | 2.2천 |
|---|
| 2025.10.28 | ₩42,479 | ₩42,787 | ₩42,479 | ₩42,760 | +0.66% | 4.7천 |
|---|
| 2025.10.27 | ₩42,412 | ₩42,546 | ₩42,412 | ₩42,505 | +0.22% | 5.3천 |
|---|
| 2025.10.24 | ₩42,800 | ₩42,800 | ₩42,546 | ₩42,639 | -0.38% | 2.1천 |
|---|
| 2025.10.23 | ₩43,095 | ₩43,162 | ₩43,082 | ₩43,095 | 0.00% | 5.3천 |
|---|
| 2025.10.22 | ₩42,974 | ₩43,350 | ₩42,974 | ₩43,202 | +0.53% | 3.2천 |
|---|
| 2025.10.21 | ₩42,800 | ₩42,894 | ₩42,680 | ₩42,894 | +0.22% | 2.4천 |
|---|
| 2025.10.20 | ₩43,323 | ₩43,323 | ₩42,787 | ₩42,854 | -1.08% | 6.3천 |
|---|
| 2025.10.17 | ₩43,658 | ₩43,685 | ₩43,256 | ₩43,336 | -0.74% | 1.2만 |
|---|
| 2025.10.16 | ₩42,773 | ₩43,872 | ₩42,773 | ₩43,711 | +2.19% | 1.9만 |
|---|
| 2025.10.15 | ₩42,237 | ₩42,559 | ₩42,211 | ₩42,559 | +0.76% | 2.3천 |
|---|
| 2025.10.14 | ₩43,135 | ₩43,269 | ₩42,505 | ₩42,505 | -1.46% | 7천 |
|---|
| 2025.10.13 | ₩42,934 | ₩43,175 | ₩42,907 | ₩42,934 | 0.00% | 3.1천 |
|---|
| 2025.10.10 | ₩42,224 | ₩43,350 | ₩42,224 | ₩43,350 | +2.67% | 5.4천 |
|---|