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 | ₩41,563 | ₩41,563 | ₩41,228 | ₩41,282 | -0.68% | 4.3천 |
| 2026.10.08 | ₩42,179 | ₩42,179 | ₩41,590 | ₩41,643 | -1.27% | 6.4천 |
| 2026.10.07 | ₩42,165 | ₩42,232 | ₩41,938 | ₩42,005 | -0.38% | 5.6천 |
| 2026.10.06 | ₩41,764 | ₩41,844 | ₩41,536 | ₩41,804 | +0.10% | 6.2만 |
| 2026.10.05 | ₩42,192 | ₩42,272 | ₩41,804 | ₩41,911 | -0.67% | 9.6천 |
| 2026.10.02 | ₩42,058 | ₩42,326 | ₩42,005 | ₩42,192 | +0.32% | 1.6만 |
| 2026.10.01 | ₩42,339 | ₩42,661 | ₩42,112 | ₩42,165 | -0.41% | 1.4만 |
| 2026.09.30 | ₩41,790 | ₩42,205 | ₩41,790 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,205 |
| +0.99% |
| 1.5만 |
| 2026.09.29 | ₩41,576 | ₩41,844 | ₩41,563 | ₩41,737 | +0.39% | 1.9만 |
|---|
| 2026.09.28 | ₩41,362 | ₩41,576 | ₩41,335 | ₩41,563 | +0.49% | 9.1천 |
|---|
| 2026.09.25 | ₩41,161 | ₩41,376 | ₩41,054 | ₩41,068 | -0.23% | 5.7천 |
|---|
| 2026.09.24 | ₩41,268 | ₩41,469 | ₩41,201 | ₩41,295 | +0.06% | 11.6만 |
|---|
| 2026.09.23 | ₩41,228 | ₩41,282 | ₩40,880 | ₩41,282 | +0.13% | 1.9만 |
|---|
| 2026.09.22 | ₩40,934 | ₩41,523 | ₩40,934 | ₩41,362 | +1.05% | 2.7만 |
|---|
| 2026.09.21 | ₩40,613 | ₩40,666 | ₩40,479 | ₩40,559 | -0.13% | 1만 |
|---|
| 2026.09.18 | ₩40,813 | ₩40,880 | ₩40,653 | ₩40,706 | -0.26% | 1.3만 |
|---|
| 2026.09.17 | ₩40,439 | ₩40,867 | ₩40,439 | ₩40,679 | +0.60% | 3.2만 |
|---|
| 2026.09.16 | ₩40,238 | ₩40,813 | ₩40,171 | ₩40,626 | +0.96% | 3.9천 |
|---|
| 2026.09.15 | ₩39,997 | ₩40,238 | ₩39,943 | ₩39,997 | 0.00% | 2.2만 |
|---|
| 2026.09.14 | ₩39,689 | ₩40,010 | ₩39,582 | ₩39,863 | +0.44% | 1.9만 |
|---|
| 2026.09.11 | ₩39,528 | ₩39,876 | ₩39,488 | ₩39,689 | +0.41% | 1.3만 |
|---|
| 2026.09.10 | ₩39,850 | ₩40,024 | ₩39,850 | ₩39,930 | +0.20% | 7.7천 |
|---|
| 2026.09.09 | ₩39,836 | ₩39,997 | ₩39,689 | ₩39,796 | -0.10% | 1.5만 |
|---|
| 2026.09.08 | ₩39,354 | ₩39,649 | ₩39,354 | ₩39,635 | +0.71% | 1.4만 |
|---|
| 2026.09.04 | ₩39,033 | ₩39,180 | ₩38,993 | ₩39,113 | +0.21% | 2.5만 |
|---|
| 2026.09.03 | ₩39,140 | ₩39,140 | ₩38,779 | ₩38,779 | -0.92% | 8.9천 |
|---|
| 2026.09.02 | ₩39,649 | ₩39,649 | ₩39,140 | ₩39,381 | -0.68% | 1.4만 |
|---|
| 2026.09.01 | ₩39,461 | ₩39,716 | ₩39,408 | ₩39,716 | +0.64% | 7.3천 |
|---|
| 2026.08.31 | ₩39,247 | ₩39,341 | ₩39,247 | ₩39,327 | +0.20% | 4.2천 |
|---|
| 2026.08.28 | ₩39,033 | ₩39,087 | ₩38,953 | ₩39,060 | +0.07% | 3천 |
|---|
| 2026.08.27 | ₩39,180 | ₩39,261 | ₩39,153 | ₩39,167 | -0.03% | 5.4천 |
|---|
| 2026.08.26 | ₩38,872 | ₩38,979 | ₩38,872 | ₩38,926 | +0.14% | 4.2천 |
|---|
| 2026.08.25 | ₩39,046 | ₩39,180 | ₩38,886 | ₩38,886 | -0.41% | 4.7천 |
|---|
| 2026.08.24 | ₩39,140 | ₩39,140 | ₩38,859 | ₩38,939 | -0.51% | 9천 |
|---|
| 2026.08.21 | ₩39,702 | ₩39,702 | ₩39,408 | ₩39,421 | -0.71% | 5.8만 |
|---|
| 2026.08.20 | ₩39,568 | ₩39,836 | ₩39,381 | ₩39,836 | +0.68% | 7천 |
|---|
| 2026.08.19 | ₩39,127 | ₩39,435 | ₩38,993 | ₩39,435 | +0.79% | 9천 |
|---|
| 2026.08.18 | ₩39,327 | ₩39,341 | ₩39,113 | ₩39,194 | -0.34% | 1.3만 |
|---|
| 2026.08.17 | ₩38,926 | ₩39,354 | ₩38,926 | ₩39,327 | +1.03% | 1만 |
|---|
| 2026.08.14 | ₩38,939 | ₩39,020 | ₩38,886 | ₩38,966 | +0.07% | 2만 |
|---|
| 2026.08.13 | ₩39,127 | ₩39,127 | ₩38,859 | ₩38,859 | -0.68% | 9.6천 |
|---|
| 2026.08.12 | ₩39,180 | ₩39,194 | ₩39,020 | ₩39,100 | -0.20% | 6.7천 |
|---|
| 2026.08.11 | ₩39,100 | ₩39,167 | ₩39,100 | ₩39,113 | +0.03% | 9.4천 |
|---|
| 2026.08.10 | ₩39,207 | ₩39,234 | ₩39,020 | ₩39,127 | -0.20% | 3.2천 |
|---|
| 2026.08.07 | ₩39,194 | ₩39,314 | ₩39,194 | ₩39,314 | +0.31% | 1.4천 |
|---|
| 2026.08.06 | ₩38,645 | ₩39,247 | ₩38,645 | ₩39,180 | +1.39% | 2.7천 |
|---|
| 2026.08.05 | ₩38,819 | ₩39,073 | ₩38,805 | ₩38,966 | +0.38% | 2.2천 |
|---|
| 2026.08.04 | ₩39,234 | ₩39,234 | ₩38,966 | ₩39,046 | -0.48% | 1.1만 |
|---|
| 2026.08.03 | ₩39,341 | ₩39,635 | ₩39,314 | ₩39,421 | +0.20% | 8.3천 |
|---|
| 2026.07.31 | ₩39,769 | ₩39,823 | ₩39,582 | ₩39,635 | -0.34% | 5.1천 |
|---|
| 2026.07.30 | ₩39,796 | ₩40,157 | ₩39,609 | ₩39,622 | -0.44% | 1.3만 |
|---|
| 2026.07.29 | ₩39,622 | ₩39,823 | ₩39,488 | ₩39,823 | +0.51% | 2.2만 |
|---|
| 2026.07.28 | ₩39,542 | ₩39,568 | ₩39,234 | ₩39,234 | -0.78% | 1.2만 |
|---|
| 2026.07.27 | ₩39,649 | ₩39,903 | ₩39,595 | ₩39,729 | +0.20% | 1.9만 |
|---|
| 2026.07.24 | ₩40,452 | ₩40,465 | ₩40,117 | ₩40,131 | -0.79% | 2만 |
|---|
| 2026.07.23 | ₩40,519 | ₩40,599 | ₩40,412 | ₩40,452 | -0.17% | 1.8천 |
|---|
| 2026.07.22 | ₩40,157 | ₩40,305 | ₩40,131 | ₩40,251 | +0.23% | 2.4천 |
|---|
| 2026.07.21 | ₩40,345 | ₩40,345 | ₩40,184 | ₩40,251 | -0.23% | 3.2천 |
|---|
| 2026.07.20 | ₩40,104 | ₩40,264 | ₩40,104 | ₩40,264 | +0.40% | 3.3천 |
|---|
| 2026.07.17 | ₩39,930 | ₩40,117 | ₩39,649 | ₩40,090 | +0.40% | 4.4천 |
|---|
| 2026.07.16 | ₩39,836 | ₩39,930 | ₩39,769 | ₩39,769 | -0.17% | 3.4천 |
|---|
| 2026.07.15 | ₩40,010 | ₩40,010 | ₩39,716 | ₩39,890 | -0.30% | 3.6천 |
|---|
| 2026.07.14 | ₩39,850 | ₩40,104 | ₩39,729 | ₩40,104 | +0.64% | 4.2천 |
|---|
| 2026.07.13 | ₩40,198 | ₩40,318 | ₩40,198 | ₩40,211 | +0.03% | 2.1천 |
|---|
| 2026.07.10 | ₩40,492 | ₩40,519 | ₩40,425 | ₩40,465 | -0.07% | 4천 |
|---|
| 2026.07.09 | ₩40,894 | ₩40,894 | ₩40,479 | ₩40,532 | -0.88% | 4.1천 |
|---|
| 2026.07.08 | ₩40,720 | ₩40,987 | ₩40,720 | ₩40,987 | +0.66% | 7.8천 |
|---|
| 2026.07.07 | ₩39,930 | ₩40,157 | ₩39,863 | ₩40,157 | +0.57% | 4.7천 |
|---|
| 2026.07.06 | ₩40,532 | ₩40,532 | ₩40,104 | ₩40,104 | -1.06% | 6.7천 |
|---|
| 2026.07.02 | ₩40,706 | ₩40,800 | ₩40,519 | ₩40,519 | -0.46% | 5.9천 |
|---|
| 2026.07.01 | ₩41,991 | ₩41,991 | ₩40,853 | ₩41,081 | -2.17% | 1.5만 |
|---|
| 2026.06.30 | ₩41,911 | ₩41,991 | ₩41,911 | ₩41,991 | +0.19% | 3.8천 |
|---|
| 2026.06.29 | ₩41,831 | ₩41,911 | ₩41,710 | ₩41,911 | +0.19% | 5.2천 |
|---|
| 2026.06.26 | ₩42,299 | ₩42,299 | ₩41,831 | ₩42,005 | -0.70% | 4.4천 |
|---|
| 2026.06.25 | ₩41,737 | ₩42,125 | ₩41,121 | ₩42,125 | +0.93% | 7.6천 |
|---|
| 2026.06.24 | ₩41,857 | ₩41,978 | ₩41,844 | ₩41,884 | +0.06% | 2.9천 |
|---|
| 2026.06.23 | ₩42,286 | ₩42,286 | ₩41,991 | ₩42,098 | -0.44% | 2.3천 |
|---|
| 2026.06.22 | ₩42,045 | ₩42,246 | ₩41,991 | ₩42,205 | +0.38% | 3.4천 |
|---|
| 2026.06.18 | ₩41,724 | ₩42,446 | ₩41,724 | ₩42,446 | +1.73% | 9.2천 |
|---|
| 2026.06.17 | ₩41,657 | ₩42,098 | ₩41,389 | ₩42,018 | +0.87% | 1.1만 |
|---|
| 2026.06.16 | ₩42,232 | ₩42,232 | ₩41,804 | ₩41,831 | -0.95% | 1.2만 |
|---|
| 2026.06.15 | ₩42,125 | ₩42,446 | ₩42,125 | ₩42,446 | +0.76% | 4.2천 |
|---|
| 2026.06.12 | ₩42,968 | ₩42,995 | ₩42,433 | ₩42,607 | -0.84% | 5.4천 |
|---|
| 2026.06.11 | ₩43,397 | ₩43,611 | ₩43,116 | ₩43,169 | -0.52% | 1.1만 |
|---|
| 2026.06.10 | ₩43,049 | ₩43,490 | ₩43,049 | ₩43,490 | +1.03% | 1만 |
|---|
| 2026.06.09 | ₩43,169 | ₩43,598 | ₩43,089 | ₩43,316 | +0.34% | 1.8만 |
|---|
| 2026.06.08 | ₩43,383 | ₩43,664 | ₩43,383 | ₩43,664 | +0.65% | 1.8천 |
|---|
| 2026.06.05 | ₩43,290 | ₩43,544 | ₩43,250 | ₩43,437 | +0.34% | 3.2천 |
|---|
| 2026.06.04 | ₩43,959 | ₩43,959 | ₩43,397 | ₩43,477 | -1.10% | 5천 |
|---|
| 2026.06.03 | ₩44,575 | ₩44,776 | ₩44,481 | ₩44,588 | +0.03% | 5.5천 |
|---|
| 2026.06.02 | ₩43,959 | ₩44,454 | ₩43,959 | ₩44,106 | +0.33% | 4.1천 |
|---|
| 2026.06.01 | ₩44,267 | ₩44,267 | ₩44,106 | ₩44,106 | -0.36% | 1.9천 |
|---|
| 2026.05.29 | ₩44,240 | ₩44,240 | ₩43,879 | ₩43,999 | -0.54% | 6.6천 |
|---|
| 2026.05.28 | ₩44,240 | ₩44,347 | ₩44,146 | ₩44,213 | -0.06% | 7.8천 |
|---|
| 2026.05.27 | ₩43,664 | ₩44,093 | ₩43,664 | ₩44,093 | +0.98% | 5.2천 |
|---|
| 2026.05.26 | ₩43,424 | ₩43,812 | ₩43,424 | ₩43,705 | +0.65% | 2.5천 |
|---|
| 2026.05.22 | ₩43,531 | ₩43,664 | ₩43,517 | ₩43,638 | +0.25% | 1.2만 |
|---|
| 2026.05.21 | ₩43,932 | ₩44,066 | ₩43,705 | ₩43,785 | -0.34% | 1.5만 |
|---|
| 2026.05.20 | ₩44,187 | ₩44,187 | ₩43,825 | ₩43,865 | -0.73% | 2.4천 |
|---|
| 2026.05.19 | ₩44,093 | ₩44,361 | ₩43,745 | ₩44,280 | +0.43% | 5.7천 |
|---|
| 2026.05.18 | ₩44,454 | ₩44,454 | ₩43,731 | ₩43,785 | -1.51% | 1.7만 |
|---|
| 2026.05.15 | ₩44,053 | ₩44,320 | ₩44,053 | ₩44,294 | +0.55% | 4.3천 |
|---|
| 2026.05.14 | ₩44,173 | ₩44,173 | ₩44,026 | ₩44,146 | -0.06% | 1.2만 |
|---|
| 2026.05.13 | ₩44,240 | ₩44,361 | ₩44,187 | ₩44,361 | +0.27% | 1.3만 |
|---|
| 2026.05.12 | ₩44,441 | ₩44,508 | ₩43,798 | ₩43,905 | -1.20% | 5천 |
|---|
| 2026.05.11 | ₩44,240 | ₩44,267 | ₩44,053 | ₩44,213 | -0.06% | 3.7천 |
|---|
| 2026.05.08 | ₩43,972 | ₩44,227 | ₩43,972 | ₩44,146 | +0.40% | 7.2천 |
|---|
| 2026.05.07 | ₩43,410 | ₩43,946 | ₩43,410 | ₩43,879 | +1.08% | 2.3만 |
|---|
| 2026.05.06 | ₩43,437 | ₩43,638 | ₩43,357 | ₩43,638 | +0.46% | 2.7만 |
|---|
| 2026.05.05 | ₩43,905 | ₩43,932 | ₩43,691 | ₩43,838 | -0.15% | 6.7만 |
|---|
| 2026.05.04 | ₩43,638 | ₩43,852 | ₩43,316 | ₩43,798 | +0.37% | 4.5천 |
|---|
| 2026.05.01 | ₩43,196 | ₩43,464 | ₩42,955 | ₩43,464 | +0.62% | 6.1천 |
|---|
| 2026.04.30 | ₩43,865 | ₩44,013 | ₩43,263 | ₩43,290 | -1.31% | 9.4천 |
|---|
| 2026.04.29 | ₩43,316 | ₩43,611 | ₩43,316 | ₩43,504 | +0.43% | 3.9천 |
|---|
| 2026.04.28 | ₩43,196 | ₩43,544 | ₩43,196 | ₩43,531 | +0.77% | 7.3천 |
|---|
| 2026.04.27 | ₩44,066 | ₩44,066 | ₩43,544 | ₩43,598 | -1.06% | 3.7천 |
|---|
| 2026.04.24 | ₩43,651 | ₩43,865 | ₩43,624 | ₩43,852 | +0.46% | 7.1천 |
|---|
| 2026.04.23 | ₩43,424 | ₩43,798 | ₩43,330 | ₩43,571 | +0.34% | 6.9천 |
|---|
| 2026.04.22 | ₩43,089 | ₩43,290 | ₩42,848 | ₩43,223 | +0.31% | 8.3천 |
|---|
| 2026.04.21 | ₩42,594 | ₩43,129 | ₩42,433 | ₩43,129 | +1.26% | 9.5천 |
|---|
| 2026.04.20 | ₩43,076 | ₩43,076 | ₩42,754 | ₩42,875 | -0.47% | 2.5만 |
|---|
| 2026.04.17 | ₩42,928 | ₩43,009 | ₩42,674 | ₩42,982 | +0.12% | 3.1만 |
|---|
| 2026.04.16 | ₩43,223 | ₩43,410 | ₩43,102 | ₩43,316 | +0.22% | 1만 |
|---|
| 2026.04.15 | ₩43,276 | ₩43,370 | ₩43,062 | ₩43,209 | -0.15% | 1.8만 |
|---|
| 2026.04.14 | ₩43,638 | ₩43,691 | ₩43,410 | ₩43,531 | -0.25% | 5.8만 |
|---|
| 2026.04.13 | ₩44,682 | ₩44,682 | ₩43,624 | ₩43,624 | -2.37% | 1.9만 |
|---|
| 2026.04.10 | ₩43,959 | ₩44,481 | ₩43,959 | ₩44,361 | +0.91% | 2만 |
|---|
| 2026.04.09 | ₩44,253 | ₩44,280 | ₩43,745 | ₩43,852 | -0.91% | 2만 |
|---|
| 2026.04.08 | ₩44,026 | ₩44,160 | ₩43,772 | ₩43,986 | -0.09% | 4.2만 |
|---|
| 2026.04.07 | ₩45,338 | ₩45,364 | ₩45,097 | ₩45,150 | -0.41% | 2.2만 |
|---|
| 2026.04.06 | ₩45,257 | ₩45,257 | ₩45,083 | ₩45,150 | -0.24% | 1.5만 |
|---|
| 2026.04.02 | ₩46,221 | ₩46,221 | ₩45,311 | ₩45,445 | -1.68% | 3.5만 |
|---|
| 2026.04.01 | ₩45,190 | ₩45,753 | ₩45,150 | ₩45,552 | +0.80% | 3.4만 |
|---|
| 2026.03.31 | ₩46,141 | ₩46,301 | ₩45,525 | ₩45,565 | -1.25% | 3.8만 |
|---|
| 2026.03.30 | ₩46,917 | ₩46,917 | ₩46,181 | ₩46,556 | -0.77% | 4.9만 |
|---|
| 2026.03.27 | ₩46,315 | ₩47,198 | ₩46,261 | ₩47,078 | +1.65% | 4.3만 |
|---|
| 2026.03.26 | ₩45,766 | ₩45,980 | ₩45,512 | ₩45,900 | +0.29% | 1.7만 |
|---|
| 2026.03.25 | ₩45,324 | ₩45,806 | ₩45,083 | ₩45,592 | +0.59% | 3.6만 |
|---|
| 2026.03.24 | ₩46,235 | ₩46,235 | ₩45,538 | ₩45,833 | -0.87% | 3.9만 |
|---|
| 2026.03.23 | ₩45,538 | ₩45,860 | ₩45,271 | ₩45,846 | +0.68% | 6.3만 |
|---|
| 2026.03.20 | ₩46,288 | ₩46,462 | ₩46,020 | ₩46,221 | -0.14% | 4.4만 |
|---|
| 2026.03.19 | ₩46,542 | ₩46,663 | ₩46,127 | ₩46,288 | -0.55% | 5.7만 |
|---|
| 2026.03.18 | ₩45,887 | ₩46,315 | ₩45,672 | ₩46,315 | +0.93% | 5.9만 |
|---|
| 2026.03.17 | ₩45,820 | ₩45,820 | ₩45,204 | ₩45,753 | -0.15% | 12.5만 |
|---|
| 2026.03.16 | ₩46,168 | ₩46,168 | ₩45,592 | ₩45,940 | -0.49% | 8.5만 |
|---|
| 2026.03.13 | ₩46,074 | ₩46,395 | ₩45,846 | ₩46,395 | +0.70% | 11.1만 |
|---|
| 2026.03.12 | ₩46,516 | ₩46,516 | ₩46,047 | ₩46,395 | -0.26% | 11.5만 |
|---|
| 2026.03.11 | ₩45,298 | ₩45,967 | ₩45,244 | ₩45,619 | +0.71% | 4.7만 |
|---|
| 2026.03.10 | ₩45,016 | ₩45,485 | ₩44,735 | ₩45,217 | +0.45% | 8.2만 |
|---|
| 2026.03.09 | ₩45,311 | ₩46,007 | ₩44,909 | ₩45,016 | -0.65% | 8.9만 |
|---|
| 2026.03.06 | ₩45,057 | ₩45,445 | ₩44,749 | ₩44,776 | -0.62% | 4.9만 |
|---|
| 2026.03.05 | ₩43,758 | ₩44,427 | ₩43,758 | ₩44,160 | +0.92% | 3.3만 |
|---|
| 2026.03.04 | ₩43,959 | ₩44,227 | ₩43,852 | ₩43,879 | -0.18% | 4.1만 |
|---|
| 2026.03.03 | ₩45,124 | ₩45,124 | ₩43,986 | ₩44,200 | -2.05% | 11만 |
|---|
| 2026.03.02 | ₩44,749 | ₩44,749 | ₩43,865 | ₩44,079 | -1.50% | 4.2만 |
|---|
| 2026.02.27 | ₩43,758 | ₩44,280 | ₩43,718 | ₩43,972 | +0.49% | 6.1만 |
|---|
| 2026.02.26 | ₩43,437 | ₩43,437 | ₩42,995 | ₩43,089 | -0.80% | 4.7만 |
|---|
| 2026.02.25 | ₩44,227 | ₩44,227 | ₩43,611 | ₩43,624 | -1.36% | 3.3만 |
|---|
| 2026.02.24 | ₩44,869 | ₩44,976 | ₩44,267 | ₩44,387 | -1.07% | 3.1만 |
|---|
| 2026.02.23 | ₩43,276 | ₩44,642 | ₩43,276 | ₩44,601 | +3.06% | 4.6만 |
|---|
| 2026.02.20 | ₩43,557 | ₩43,691 | ₩43,142 | ₩43,156 | -0.92% | 9천 |
|---|
| 2026.02.19 | ₩43,330 | ₩43,678 | ₩43,290 | ₩43,410 | +0.19% | 2.3만 |
|---|
| 2026.02.18 | ₩43,049 | ₩43,102 | ₩42,888 | ₩42,982 | -0.16% | 1.6만 |
|---|
| 2026.02.17 | ₩43,410 | ₩43,531 | ₩43,236 | ₩43,370 | -0.09% | 1.4만 |
|---|
| 2026.02.13 | ₩44,026 | ₩44,039 | ₩43,638 | ₩43,772 | -0.58% | 4.5천 |
|---|
| 2026.02.12 | ₩42,808 | ₩43,825 | ₩42,687 | ₩43,731 | +2.16% | 1.6만 |
|---|
| 2026.02.11 | ₩41,978 | ₩42,875 | ₩41,978 | ₩42,875 | +2.14% | 1.7만 |
|---|
| 2026.02.10 | ₩41,978 | ₩42,513 | ₩41,710 | ₩42,219 | +0.57% | 1.2만 |
|---|
| 2026.02.09 | ₩41,657 | ₩41,924 | ₩41,616 | ₩41,898 | +0.58% | 1.4만 |
|---|
| 2026.02.06 | ₩42,005 | ₩42,005 | ₩41,590 | ₩41,590 | -0.99% | 2.2만 |
|---|
| 2026.02.05 | ₩42,098 | ₩42,473 | ₩42,098 | ₩42,406 | +0.73% | 1.1만 |
|---|
| 2026.02.04 | ₩42,125 | ₩42,179 | ₩41,750 | ₩41,884 | -0.57% | 4.6천 |
|---|
| 2026.02.03 | ₩41,831 | ₩42,446 | ₩41,831 | ₩42,205 | +0.90% | 6.1천 |
|---|
| 2026.02.02 | ₩42,299 | ₩42,299 | ₩41,804 | ₩41,844 | -1.08% | 1.5만 |
|---|
| 2026.01.30 | ₩42,112 | ₩42,567 | ₩42,112 | ₩42,259 | +0.35% | 2.6천 |
|---|
| 2026.01.29 | ₩42,460 | ₩42,500 | ₩42,165 | ₩42,165 | -0.69% | 6.6천 |
|---|
| 2026.01.28 | ₩42,607 | ₩42,701 | ₩42,567 | ₩42,607 | 0.00% | 7.2천 |
|---|
| 2026.01.27 | ₩42,433 | ₩42,701 | ₩42,433 | ₩42,567 | +0.32% | 3.2천 |
|---|
| 2026.01.26 | ₩42,513 | ₩42,513 | ₩42,179 | ₩42,259 | -0.60% | 1.8만 |
|---|
| 2026.01.23 | ₩42,272 | ₩42,607 | ₩42,272 | ₩42,513 | +0.57% | 6천 |
|---|
| 2026.01.22 | ₩41,790 | ₩41,951 | ₩41,790 | ₩41,951 | +0.38% | 5.3천 |
|---|
| 2026.01.21 | ₩42,353 | ₩42,353 | ₩41,978 | ₩42,192 | -0.38% | 1.4천 |
|---|
| 2026.01.20 | ₩42,045 | ₩42,446 | ₩41,991 | ₩42,353 | +0.73% | 6.6천 |
|---|
| 2026.01.16 | ₩41,456 | ₩41,496 | ₩41,215 | ₩41,429 | -0.06% | 4.4천 |
|---|
| 2026.01.15 | ₩41,536 | ₩41,536 | ₩41,242 | ₩41,483 | -0.13% | 9.4천 |
|---|
| 2026.01.14 | ₩41,724 | ₩41,964 | ₩41,616 | ₩41,616 | -0.26% | 2.9만 |
|---|
| 2026.01.13 | ₩41,389 | ₩41,550 | ₩41,389 | ₩41,550 | +0.39% | 4.1천 |
|---|
| 2026.01.12 | ₩41,054 | ₩41,054 | ₩40,733 | ₩40,760 | -0.72% | 7.6천 |
|---|
| 2026.01.09 | ₩40,291 | ₩40,425 | ₩40,291 | ₩40,425 | +0.33% | 1.1천 |
|---|
| 2026.01.08 | ₩40,599 | ₩40,599 | ₩40,090 | ₩40,291 | -0.76% | 3.6천 |
|---|
| 2026.01.07 | ₩40,104 | ₩40,505 | ₩40,064 | ₩40,505 | +1.00% | 5.2천 |
|---|
| 2026.01.06 | ₩40,024 | ₩40,024 | ₩39,876 | ₩39,930 | -0.23% | 1.2만 |
|---|
| 2026.01.05 | ₩40,760 | ₩40,760 | ₩39,850 | ₩40,171 | -1.44% | 2.5만 |
|---|
| 2026.01.02 | ₩41,027 | ₩41,362 | ₩41,027 | ₩41,054 | +0.07% | 4.1천 |
|---|
| 2025.12.31 | ₩40,894 | ₩41,081 | ₩40,894 | ₩41,081 | +0.46% | 2.5만 |
|---|
| 2025.12.30 | ₩40,733 | ₩40,800 | ₩40,733 | ₩40,787 | +0.13% | 1.1만 |
|---|
| 2025.12.29 | ₩40,586 | ₩40,720 | ₩40,586 | ₩40,679 | +0.23% | 2천 |
|---|
| 2025.12.26 | ₩40,372 | ₩40,532 | ₩40,318 | ₩40,465 | +0.23% | 3.4만 |
|---|
| 2025.12.24 | ₩40,425 | ₩40,439 | ₩40,358 | ₩40,358 | -0.17% | 5.1천 |
|---|
| 2025.12.23 | ₩40,987 | ₩41,068 | ₩40,961 | ₩41,001 | +0.03% | 3.1천 |
|---|
| 2025.12.22 | ₩41,282 | ₩41,295 | ₩41,014 | ₩41,081 | -0.49% | 9천 |
|---|
| 2025.12.19 | ₩41,576 | ₩41,590 | ₩41,469 | ₩41,576 | 0.00% | 2천 |
|---|
| 2025.12.18 | ₩41,509 | ₩41,857 | ₩41,483 | ₩41,790 | +0.68% | 8.1천 |
|---|
| 2025.12.17 | ₩41,550 | ₩41,737 | ₩41,550 | ₩41,737 | +0.45% | 1.8천 |
|---|
| 2025.12.16 | ₩41,483 | ₩41,790 | ₩41,483 | ₩41,683 | +0.48% | 8.1천 |
|---|
| 2025.12.15 | ₩41,389 | ₩41,523 | ₩41,376 | ₩41,402 | +0.03% | 1.9천 |
|---|
| 2025.12.12 | ₩41,268 | ₩41,576 | ₩41,255 | ₩41,469 | +0.49% | 1.4만 |
|---|
| 2025.12.11 | ₩42,045 | ₩42,045 | ₩41,469 | ₩41,483 | -1.34% | 8.5천 |
|---|
| 2025.12.10 | ₩42,647 | ₩42,727 | ₩42,192 | ₩42,259 | -0.91% | 6.2천 |
|---|
| 2025.12.09 | ₩42,366 | ₩42,741 | ₩42,366 | ₩42,741 | +0.88% | 3.4만 |
|---|
| 2025.12.08 | ₩42,500 | ₩42,687 | ₩42,500 | ₩42,620 | +0.28% | 3.1천 |
|---|
| 2025.12.05 | ₩42,326 | ₩42,420 | ₩42,272 | ₩42,420 | +0.22% | 3.8천 |
|---|
| 2025.12.04 | ₩42,272 | ₩42,500 | ₩42,246 | ₩42,433 | +0.38% | 2.9천 |
|---|
| 2025.12.03 | ₩42,741 | ₩42,794 | ₩42,460 | ₩42,487 | -0.60% | 4.5천 |
|---|
| 2025.12.02 | ₩43,116 | ₩43,169 | ₩42,888 | ₩43,022 | -0.22% | 2.4천 |
|---|
| 2025.12.01 | ₩42,794 | ₩43,022 | ₩42,634 | ₩43,022 | +0.53% | 1.5만 |
|---|
| 2025.11.28 | ₩42,754 | ₩42,754 | ₩42,500 | ₩42,661 | -0.22% | 1만 |
|---|
| 2025.11.26 | ₩42,968 | ₩42,968 | ₩42,781 | ₩42,875 | -0.22% | 4.9천 |
|---|
| 2025.11.25 | ₩43,544 | ₩43,557 | ₩43,142 | ₩43,223 | -0.74% | 1.7천 |
|---|
| 2025.11.24 | ₩44,026 | ₩44,173 | ₩43,731 | ₩43,758 | -0.61% | 4.3천 |
|---|
| 2025.11.21 | ₩44,253 | ₩44,374 | ₩43,798 | ₩43,946 | -0.70% | 1.1만 |
|---|
| 2025.11.20 | ₩44,079 | ₩44,374 | ₩43,450 | ₩44,374 | +0.67% | 1.1만 |
|---|
| 2025.11.19 | ₩44,106 | ₩44,320 | ₩43,972 | ₩44,026 | -0.18% | 1.2만 |
|---|
| 2025.11.18 | ₩44,374 | ₩44,374 | ₩43,932 | ₩44,160 | -0.48% | 1.8만 |
|---|
| 2025.11.17 | ₩43,370 | ₩44,267 | ₩43,316 | ₩44,120 | +1.73% | 4.4만 |
|---|
| 2025.11.14 | ₩43,102 | ₩43,343 | ₩43,076 | ₩43,276 | +0.40% | 5.3천 |
|---|
| 2025.11.13 | ₩42,379 | ₩42,848 | ₩42,313 | ₩42,848 | +1.11% | 2.6천 |
|---|
| 2025.11.12 | ₩42,433 | ₩42,433 | ₩42,138 | ₩42,272 | -0.38% | 3.6천 |
|---|
| 2025.11.11 | ₩42,794 | ₩42,875 | ₩42,580 | ₩42,687 | -0.25% | 2.2천 |
|---|
| 2025.11.10 | ₩42,754 | ₩43,022 | ₩42,714 | ₩42,835 | +0.19% | 7.5천 |
|---|
| 2025.11.07 | ₩43,263 | ₩43,490 | ₩42,942 | ₩42,955 | -0.71% | 5.3천 |
|---|
| 2025.11.06 | ₩43,049 | ₩43,437 | ₩43,049 | ₩43,236 | +0.44% | 5.3천 |
|---|
| 2025.11.05 | ₩43,223 | ₩43,464 | ₩42,968 | ₩43,076 | -0.34% | 1.3만 |
|---|
| 2025.11.04 | ₩43,758 | ₩43,758 | ₩43,142 | ₩43,236 | -1.19% | 3.9만 |
|---|
| 2025.11.03 | ₩43,504 | ₩43,812 | ₩43,410 | ₩43,464 | -0.09% | 4.7천 |
|---|
| 2025.10.31 | ₩43,504 | ₩43,504 | ₩43,142 | ₩43,223 | -0.65% | 1.5만 |
|---|
| 2025.10.30 | ₩43,370 | ₩43,383 | ₩42,915 | ₩43,370 | 0.00% | 9.5천 |
|---|
| 2025.10.29 | ₩43,196 | ₩43,557 | ₩43,169 | ₩43,477 | +0.65% | 2.2천 |
|---|
| 2025.10.28 | ₩42,433 | ₩42,741 | ₩42,433 | ₩42,714 | +0.66% | 4.7천 |
|---|
| 2025.10.27 | ₩42,366 | ₩42,500 | ₩42,366 | ₩42,460 | +0.22% | 5.3천 |
|---|
| 2025.10.24 | ₩42,754 | ₩42,754 | ₩42,500 | ₩42,594 | -0.38% | 2.1천 |
|---|
| 2025.10.23 | ₩43,049 | ₩43,116 | ₩43,035 | ₩43,049 | 0.00% | 5.3천 |
|---|
| 2025.10.22 | ₩42,928 | ₩43,303 | ₩42,928 | ₩43,156 | +0.53% | 3.2천 |
|---|
| 2025.10.21 | ₩42,754 | ₩42,848 | ₩42,634 | ₩42,848 | +0.22% | 2.4천 |
|---|
| 2025.10.20 | ₩43,276 | ₩43,276 | ₩42,741 | ₩42,808 | -1.08% | 6.3천 |
|---|
| 2025.10.17 | ₩43,611 | ₩43,638 | ₩43,209 | ₩43,290 | -0.74% | 1.2만 |
|---|
| 2025.10.16 | ₩42,727 | ₩43,825 | ₩42,727 | ₩43,664 | +2.19% | 1.9만 |
|---|
| 2025.10.15 | ₩42,192 | ₩42,513 | ₩42,165 | ₩42,513 | +0.76% | 2.3천 |
|---|
| 2025.10.14 | ₩43,089 | ₩43,223 | ₩42,460 | ₩42,460 | -1.46% | 7천 |
|---|
| 2025.10.13 | ₩42,888 | ₩43,129 | ₩42,861 | ₩42,888 | 0.00% | 3.1천 |
|---|
| 2025.10.10 | ₩42,179 | ₩43,303 | ₩42,179 | ₩43,303 | +2.67% | 5.4천 |
|---|