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 | ₩41,642 | ₩41,642 | ₩41,307 | ₩41,361 | -0.68% | 4.3천 |
| 2026.10.08 | ₩42,259 | ₩42,259 | ₩41,669 | ₩41,723 | -1.27% | 6.4천 |
| 2026.10.07 | ₩42,246 | ₩42,313 | ₩42,018 | ₩42,085 | -0.38% | 5.6천 |
| 2026.10.06 | ₩41,844 | ₩41,924 | ₩41,616 | ₩41,884 | +0.10% | 6.2만 |
| 2026.10.05 | ₩42,273 | ₩42,353 | ₩41,884 | ₩41,991 | -0.67% | 9.6천 |
| 2026.10.02 | ₩42,139 | ₩42,407 | ₩42,085 | ₩42,273 | +0.32% | 1.6만 |
| 2026.10.01 | ₩42,420 | ₩42,742 | ₩42,192 | ₩42,246 | -0.41% | 1.4만 |
| 2026.09.30 | ₩41,870 | ₩42,286 | ₩41,870 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,286 |
| +0.99% |
| 1.5만 |
| 2026.09.29 | ₩41,656 | ₩41,924 | ₩41,642 | ₩41,817 | +0.39% | 1.9만 |
|---|
| 2026.09.28 | ₩41,441 | ₩41,656 | ₩41,414 | ₩41,642 | +0.49% | 9.1천 |
|---|
| 2026.09.25 | ₩41,240 | ₩41,455 | ₩41,133 | ₩41,146 | -0.23% | 5.7천 |
|---|
| 2026.09.24 | ₩41,347 | ₩41,549 | ₩41,280 | ₩41,374 | +0.06% | 11.6만 |
|---|
| 2026.09.23 | ₩41,307 | ₩41,361 | ₩40,958 | ₩41,361 | +0.13% | 1.9만 |
|---|
| 2026.09.22 | ₩41,012 | ₩41,602 | ₩41,012 | ₩41,441 | +1.05% | 2.7만 |
|---|
| 2026.09.21 | ₩40,690 | ₩40,744 | ₩40,556 | ₩40,637 | -0.13% | 1만 |
|---|
| 2026.09.18 | ₩40,891 | ₩40,958 | ₩40,730 | ₩40,784 | -0.26% | 1.3만 |
|---|
| 2026.09.17 | ₩40,516 | ₩40,945 | ₩40,516 | ₩40,757 | +0.60% | 3.2만 |
|---|
| 2026.09.16 | ₩40,315 | ₩40,891 | ₩40,248 | ₩40,704 | +0.96% | 3.9천 |
|---|
| 2026.09.15 | ₩40,073 | ₩40,315 | ₩40,020 | ₩40,073 | 0.00% | 2.2만 |
|---|
| 2026.09.14 | ₩39,765 | ₩40,087 | ₩39,658 | ₩39,939 | +0.44% | 1.9만 |
|---|
| 2026.09.11 | ₩39,604 | ₩39,953 | ₩39,564 | ₩39,765 | +0.41% | 1.3만 |
|---|
| 2026.09.10 | ₩39,926 | ₩40,100 | ₩39,926 | ₩40,006 | +0.20% | 7.7천 |
|---|
| 2026.09.09 | ₩39,912 | ₩40,073 | ₩39,765 | ₩39,872 | -0.10% | 1.5만 |
|---|
| 2026.09.08 | ₩39,430 | ₩39,725 | ₩39,430 | ₩39,711 | +0.71% | 1.4만 |
|---|
| 2026.09.04 | ₩39,108 | ₩39,255 | ₩39,067 | ₩39,188 | +0.21% | 2.5만 |
|---|
| 2026.09.03 | ₩39,215 | ₩39,215 | ₩38,853 | ₩38,853 | -0.92% | 8.9천 |
|---|
| 2026.09.02 | ₩39,725 | ₩39,725 | ₩39,215 | ₩39,456 | -0.68% | 1.4만 |
|---|
| 2026.09.01 | ₩39,537 | ₩39,792 | ₩39,483 | ₩39,792 | +0.64% | 7.3천 |
|---|
| 2026.08.31 | ₩39,322 | ₩39,416 | ₩39,322 | ₩39,403 | +0.20% | 4.2천 |
|---|
| 2026.08.28 | ₩39,108 | ₩39,161 | ₩39,027 | ₩39,134 | +0.07% | 3천 |
|---|
| 2026.08.27 | ₩39,255 | ₩39,336 | ₩39,228 | ₩39,242 | -0.03% | 5.4천 |
|---|
| 2026.08.26 | ₩38,947 | ₩39,054 | ₩38,947 | ₩39,000 | +0.14% | 4.2천 |
|---|
| 2026.08.25 | ₩39,121 | ₩39,255 | ₩38,960 | ₩38,960 | -0.41% | 4.7천 |
|---|
| 2026.08.24 | ₩39,215 | ₩39,215 | ₩38,933 | ₩39,014 | -0.51% | 9천 |
|---|
| 2026.08.21 | ₩39,778 | ₩39,778 | ₩39,483 | ₩39,497 | -0.71% | 5.8만 |
|---|
| 2026.08.20 | ₩39,644 | ₩39,912 | ₩39,456 | ₩39,912 | +0.68% | 7천 |
|---|
| 2026.08.19 | ₩39,202 | ₩39,510 | ₩39,067 | ₩39,510 | +0.79% | 9천 |
|---|
| 2026.08.18 | ₩39,403 | ₩39,416 | ₩39,188 | ₩39,269 | -0.34% | 1.3만 |
|---|
| 2026.08.17 | ₩39,000 | ₩39,430 | ₩39,000 | ₩39,403 | +1.03% | 1만 |
|---|
| 2026.08.14 | ₩39,014 | ₩39,094 | ₩38,960 | ₩39,041 | +0.07% | 2만 |
|---|
| 2026.08.13 | ₩39,202 | ₩39,202 | ₩38,933 | ₩38,933 | -0.68% | 9.6천 |
|---|
| 2026.08.12 | ₩39,255 | ₩39,269 | ₩39,094 | ₩39,175 | -0.20% | 6.7천 |
|---|
| 2026.08.11 | ₩39,175 | ₩39,242 | ₩39,175 | ₩39,188 | +0.03% | 9.4천 |
|---|
| 2026.08.10 | ₩39,282 | ₩39,309 | ₩39,094 | ₩39,202 | -0.20% | 3.2천 |
|---|
| 2026.08.07 | ₩39,269 | ₩39,389 | ₩39,269 | ₩39,389 | +0.31% | 1.4천 |
|---|
| 2026.08.06 | ₩38,719 | ₩39,322 | ₩38,719 | ₩39,255 | +1.39% | 2.7천 |
|---|
| 2026.08.05 | ₩38,893 | ₩39,148 | ₩38,880 | ₩39,041 | +0.38% | 2.2천 |
|---|
| 2026.08.04 | ₩39,309 | ₩39,309 | ₩39,041 | ₩39,121 | -0.48% | 1.1만 |
|---|
| 2026.08.03 | ₩39,416 | ₩39,711 | ₩39,389 | ₩39,497 | +0.20% | 8.3천 |
|---|
| 2026.07.31 | ₩39,845 | ₩39,899 | ₩39,658 | ₩39,711 | -0.34% | 5.1천 |
|---|
| 2026.07.30 | ₩39,872 | ₩40,234 | ₩39,684 | ₩39,698 | -0.44% | 1.3만 |
|---|
| 2026.07.29 | ₩39,698 | ₩39,899 | ₩39,564 | ₩39,899 | +0.51% | 2.2만 |
|---|
| 2026.07.28 | ₩39,617 | ₩39,644 | ₩39,309 | ₩39,309 | -0.78% | 1.2만 |
|---|
| 2026.07.27 | ₩39,725 | ₩39,979 | ₩39,671 | ₩39,805 | +0.20% | 1.9만 |
|---|
| 2026.07.24 | ₩40,529 | ₩40,543 | ₩40,194 | ₩40,207 | -0.79% | 2만 |
|---|
| 2026.07.23 | ₩40,596 | ₩40,677 | ₩40,489 | ₩40,529 | -0.17% | 1.8천 |
|---|
| 2026.07.22 | ₩40,234 | ₩40,382 | ₩40,207 | ₩40,328 | +0.23% | 2.4천 |
|---|
| 2026.07.21 | ₩40,422 | ₩40,422 | ₩40,261 | ₩40,328 | -0.23% | 3.2천 |
|---|
| 2026.07.20 | ₩40,181 | ₩40,341 | ₩40,181 | ₩40,341 | +0.40% | 3.3천 |
|---|
| 2026.07.17 | ₩40,006 | ₩40,194 | ₩39,725 | ₩40,167 | +0.40% | 4.4천 |
|---|
| 2026.07.16 | ₩39,912 | ₩40,006 | ₩39,845 | ₩39,845 | -0.17% | 3.4천 |
|---|
| 2026.07.15 | ₩40,087 | ₩40,087 | ₩39,792 | ₩39,966 | -0.30% | 3.6천 |
|---|
| 2026.07.14 | ₩39,926 | ₩40,181 | ₩39,805 | ₩40,181 | +0.64% | 4.2천 |
|---|
| 2026.07.13 | ₩40,274 | ₩40,395 | ₩40,274 | ₩40,288 | +0.03% | 2.1천 |
|---|
| 2026.07.10 | ₩40,569 | ₩40,596 | ₩40,502 | ₩40,543 | -0.07% | 4천 |
|---|
| 2026.07.09 | ₩40,972 | ₩40,972 | ₩40,556 | ₩40,610 | -0.88% | 4.1천 |
|---|
| 2026.07.08 | ₩40,797 | ₩41,066 | ₩40,797 | ₩41,066 | +0.66% | 7.8천 |
|---|
| 2026.07.07 | ₩40,006 | ₩40,234 | ₩39,939 | ₩40,234 | +0.57% | 4.7천 |
|---|
| 2026.07.06 | ₩40,610 | ₩40,610 | ₩40,181 | ₩40,181 | -1.06% | 6.7천 |
|---|
| 2026.07.02 | ₩40,784 | ₩40,878 | ₩40,596 | ₩40,596 | -0.46% | 5.9천 |
|---|
| 2026.07.01 | ₩42,072 | ₩42,072 | ₩40,932 | ₩41,160 | -2.17% | 1.5만 |
|---|
| 2026.06.30 | ₩41,991 | ₩42,072 | ₩41,991 | ₩42,072 | +0.19% | 3.8천 |
|---|
| 2026.06.29 | ₩41,911 | ₩41,991 | ₩41,790 | ₩41,991 | +0.19% | 5.2천 |
|---|
| 2026.06.26 | ₩42,380 | ₩42,380 | ₩41,911 | ₩42,085 | -0.70% | 4.4천 |
|---|
| 2026.06.25 | ₩41,817 | ₩42,206 | ₩41,200 | ₩42,206 | +0.93% | 7.6천 |
|---|
| 2026.06.24 | ₩41,937 | ₩42,058 | ₩41,924 | ₩41,964 | +0.06% | 2.9천 |
|---|
| 2026.06.23 | ₩42,367 | ₩42,367 | ₩42,072 | ₩42,179 | -0.44% | 2.3천 |
|---|
| 2026.06.22 | ₩42,125 | ₩42,326 | ₩42,072 | ₩42,286 | +0.38% | 3.4천 |
|---|
| 2026.06.18 | ₩41,803 | ₩42,528 | ₩41,803 | ₩42,528 | +1.73% | 9.2천 |
|---|
| 2026.06.17 | ₩41,736 | ₩42,179 | ₩41,468 | ₩42,098 | +0.87% | 1.1만 |
|---|
| 2026.06.16 | ₩42,313 | ₩42,313 | ₩41,884 | ₩41,911 | -0.95% | 1.2만 |
|---|
| 2026.06.15 | ₩42,206 | ₩42,528 | ₩42,206 | ₩42,528 | +0.76% | 4.2천 |
|---|
| 2026.06.12 | ₩43,051 | ₩43,077 | ₩42,514 | ₩42,688 | -0.84% | 5.4천 |
|---|
| 2026.06.11 | ₩43,480 | ₩43,694 | ₩43,198 | ₩43,252 | -0.52% | 1.1만 |
|---|
| 2026.06.10 | ₩43,131 | ₩43,574 | ₩43,131 | ₩43,574 | +1.03% | 1만 |
|---|
| 2026.06.09 | ₩43,252 | ₩43,681 | ₩43,171 | ₩43,399 | +0.34% | 1.8만 |
|---|
| 2026.06.08 | ₩43,466 | ₩43,748 | ₩43,466 | ₩43,748 | +0.65% | 1.8천 |
|---|
| 2026.06.05 | ₩43,372 | ₩43,627 | ₩43,332 | ₩43,520 | +0.34% | 3.2천 |
|---|
| 2026.06.04 | ₩44,043 | ₩44,043 | ₩43,480 | ₩43,560 | -1.10% | 5천 |
|---|
| 2026.06.03 | ₩44,660 | ₩44,861 | ₩44,566 | ₩44,673 | +0.03% | 5.5천 |
|---|
| 2026.06.02 | ₩44,043 | ₩44,539 | ₩44,043 | ₩44,191 | +0.33% | 4.1천 |
|---|
| 2026.06.01 | ₩44,351 | ₩44,351 | ₩44,191 | ₩44,191 | -0.36% | 1.9천 |
|---|
| 2026.05.29 | ₩44,325 | ₩44,325 | ₩43,963 | ₩44,083 | -0.54% | 6.6천 |
|---|
| 2026.05.28 | ₩44,325 | ₩44,432 | ₩44,231 | ₩44,298 | -0.06% | 7.8천 |
|---|
| 2026.05.27 | ₩43,748 | ₩44,177 | ₩43,748 | ₩44,177 | +0.98% | 5.2천 |
|---|
| 2026.05.26 | ₩43,507 | ₩43,896 | ₩43,507 | ₩43,788 | +0.65% | 2.5천 |
|---|
| 2026.05.22 | ₩43,614 | ₩43,748 | ₩43,600 | ₩43,721 | +0.25% | 1.2만 |
|---|
| 2026.05.21 | ₩44,016 | ₩44,150 | ₩43,788 | ₩43,869 | -0.34% | 1.5만 |
|---|
| 2026.05.20 | ₩44,271 | ₩44,271 | ₩43,909 | ₩43,949 | -0.73% | 2.4천 |
|---|
| 2026.05.19 | ₩44,177 | ₩44,445 | ₩43,828 | ₩44,365 | +0.43% | 5.7천 |
|---|
| 2026.05.18 | ₩44,539 | ₩44,539 | ₩43,815 | ₩43,869 | -1.51% | 1.7만 |
|---|
| 2026.05.15 | ₩44,137 | ₩44,405 | ₩44,137 | ₩44,378 | +0.55% | 4.3천 |
|---|
| 2026.05.14 | ₩44,258 | ₩44,258 | ₩44,110 | ₩44,231 | -0.06% | 1.2만 |
|---|
| 2026.05.13 | ₩44,325 | ₩44,445 | ₩44,271 | ₩44,445 | +0.27% | 1.3만 |
|---|
| 2026.05.12 | ₩44,526 | ₩44,593 | ₩43,882 | ₩43,989 | -1.20% | 5천 |
|---|
| 2026.05.11 | ₩44,325 | ₩44,351 | ₩44,137 | ₩44,298 | -0.06% | 3.7천 |
|---|
| 2026.05.08 | ₩44,056 | ₩44,311 | ₩44,056 | ₩44,231 | +0.40% | 7.2천 |
|---|
| 2026.05.07 | ₩43,493 | ₩44,030 | ₩43,493 | ₩43,963 | +1.08% | 2.3만 |
|---|
| 2026.05.06 | ₩43,520 | ₩43,721 | ₩43,440 | ₩43,721 | +0.46% | 2.7만 |
|---|
| 2026.05.05 | ₩43,989 | ₩44,016 | ₩43,775 | ₩43,922 | -0.15% | 6.7만 |
|---|
| 2026.05.04 | ₩43,721 | ₩43,936 | ₩43,399 | ₩43,882 | +0.37% | 4.5천 |
|---|
| 2026.05.01 | ₩43,279 | ₩43,547 | ₩43,037 | ₩43,547 | +0.62% | 6.1천 |
|---|
| 2026.04.30 | ₩43,949 | ₩44,097 | ₩43,346 | ₩43,372 | -1.31% | 9.4천 |
|---|
| 2026.04.29 | ₩43,399 | ₩43,694 | ₩43,399 | ₩43,587 | +0.43% | 3.9천 |
|---|
| 2026.04.28 | ₩43,279 | ₩43,627 | ₩43,279 | ₩43,614 | +0.77% | 7.3천 |
|---|
| 2026.04.27 | ₩44,150 | ₩44,150 | ₩43,627 | ₩43,681 | -1.06% | 3.7천 |
|---|
| 2026.04.24 | ₩43,735 | ₩43,949 | ₩43,708 | ₩43,936 | +0.46% | 7.1천 |
|---|
| 2026.04.23 | ₩43,507 | ₩43,882 | ₩43,413 | ₩43,654 | +0.34% | 6.9천 |
|---|
| 2026.04.22 | ₩43,171 | ₩43,372 | ₩42,930 | ₩43,305 | +0.31% | 8.3천 |
|---|
| 2026.04.21 | ₩42,675 | ₩43,212 | ₩42,514 | ₩43,212 | +1.26% | 9.5천 |
|---|
| 2026.04.20 | ₩43,158 | ₩43,158 | ₩42,836 | ₩42,957 | -0.47% | 2.5만 |
|---|
| 2026.04.17 | ₩43,010 | ₩43,091 | ₩42,756 | ₩43,064 | +0.12% | 3.1만 |
|---|
| 2026.04.16 | ₩43,305 | ₩43,493 | ₩43,185 | ₩43,399 | +0.22% | 1만 |
|---|
| 2026.04.15 | ₩43,359 | ₩43,453 | ₩43,144 | ₩43,292 | -0.15% | 1.8만 |
|---|
| 2026.04.14 | ₩43,721 | ₩43,775 | ₩43,493 | ₩43,614 | -0.25% | 5.8만 |
|---|
| 2026.04.13 | ₩44,767 | ₩44,767 | ₩43,708 | ₩43,708 | -2.37% | 1.9만 |
|---|
| 2026.04.10 | ₩44,043 | ₩44,566 | ₩44,043 | ₩44,445 | +0.91% | 2만 |
|---|
| 2026.04.09 | ₩44,338 | ₩44,365 | ₩43,828 | ₩43,936 | -0.91% | 2만 |
|---|
| 2026.04.08 | ₩44,110 | ₩44,244 | ₩43,855 | ₩44,070 | -0.09% | 4.2만 |
|---|
| 2026.04.07 | ₩45,424 | ₩45,451 | ₩45,183 | ₩45,237 | -0.41% | 2.2만 |
|---|
| 2026.04.06 | ₩45,344 | ₩45,344 | ₩45,170 | ₩45,237 | -0.24% | 1.5만 |
|---|
| 2026.04.02 | ₩46,310 | ₩46,310 | ₩45,398 | ₩45,532 | -1.68% | 3.5만 |
|---|
| 2026.04.01 | ₩45,277 | ₩45,840 | ₩45,237 | ₩45,639 | +0.80% | 3.4만 |
|---|
| 2026.03.31 | ₩46,229 | ₩46,390 | ₩45,612 | ₩45,652 | -1.25% | 3.8만 |
|---|
| 2026.03.30 | ₩47,007 | ₩47,007 | ₩46,269 | ₩46,645 | -0.77% | 4.9만 |
|---|
| 2026.03.27 | ₩46,403 | ₩47,289 | ₩46,350 | ₩47,168 | +1.65% | 4.3만 |
|---|
| 2026.03.26 | ₩45,854 | ₩46,068 | ₩45,599 | ₩45,988 | +0.29% | 1.7만 |
|---|
| 2026.03.25 | ₩45,411 | ₩45,894 | ₩45,170 | ₩45,679 | +0.59% | 3.6만 |
|---|
| 2026.03.24 | ₩46,323 | ₩46,323 | ₩45,626 | ₩45,921 | -0.87% | 3.9만 |
|---|
| 2026.03.23 | ₩45,626 | ₩45,947 | ₩45,357 | ₩45,934 | +0.68% | 6.3만 |
|---|
| 2026.03.20 | ₩46,377 | ₩46,551 | ₩46,108 | ₩46,310 | -0.14% | 4.4만 |
|---|
| 2026.03.19 | ₩46,631 | ₩46,752 | ₩46,216 | ₩46,377 | -0.55% | 5.7만 |
|---|
| 2026.03.18 | ₩45,974 | ₩46,403 | ₩45,760 | ₩46,403 | +0.93% | 5.9만 |
|---|
| 2026.03.17 | ₩45,907 | ₩45,907 | ₩45,290 | ₩45,840 | -0.15% | 12.5만 |
|---|
| 2026.03.16 | ₩46,256 | ₩46,256 | ₩45,679 | ₩46,028 | -0.49% | 8.5만 |
|---|
| 2026.03.13 | ₩46,162 | ₩46,484 | ₩45,934 | ₩46,484 | +0.70% | 11.1만 |
|---|
| 2026.03.12 | ₩46,605 | ₩46,605 | ₩46,135 | ₩46,484 | -0.26% | 11.5만 |
|---|
| 2026.03.11 | ₩45,384 | ₩46,055 | ₩45,331 | ₩45,706 | +0.71% | 4.7만 |
|---|
| 2026.03.10 | ₩45,103 | ₩45,572 | ₩44,821 | ₩45,304 | +0.45% | 8.2만 |
|---|
| 2026.03.09 | ₩45,398 | ₩46,095 | ₩44,995 | ₩45,103 | -0.65% | 8.9만 |
|---|
| 2026.03.06 | ₩45,143 | ₩45,532 | ₩44,834 | ₩44,861 | -0.62% | 4.9만 |
|---|
| 2026.03.05 | ₩43,842 | ₩44,512 | ₩43,842 | ₩44,244 | +0.92% | 3.3만 |
|---|
| 2026.03.04 | ₩44,043 | ₩44,311 | ₩43,936 | ₩43,963 | -0.18% | 4.1만 |
|---|
| 2026.03.03 | ₩45,210 | ₩45,210 | ₩44,070 | ₩44,284 | -2.05% | 11만 |
|---|
| 2026.03.02 | ₩44,834 | ₩44,834 | ₩43,949 | ₩44,164 | -1.50% | 4.2만 |
|---|
| 2026.02.27 | ₩43,842 | ₩44,365 | ₩43,802 | ₩44,056 | +0.49% | 6.1만 |
|---|
| 2026.02.26 | ₩43,520 | ₩43,520 | ₩43,077 | ₩43,171 | -0.80% | 4.7만 |
|---|
| 2026.02.25 | ₩44,311 | ₩44,311 | ₩43,694 | ₩43,708 | -1.36% | 3.3만 |
|---|
| 2026.02.24 | ₩44,955 | ₩45,062 | ₩44,351 | ₩44,472 | -1.07% | 3.1만 |
|---|
| 2026.02.23 | ₩43,359 | ₩44,727 | ₩43,359 | ₩44,687 | +3.06% | 4.6만 |
|---|
| 2026.02.20 | ₩43,641 | ₩43,775 | ₩43,225 | ₩43,238 | -0.92% | 9천 |
|---|
| 2026.02.19 | ₩43,413 | ₩43,761 | ₩43,372 | ₩43,493 | +0.19% | 2.3만 |
|---|
| 2026.02.18 | ₩43,131 | ₩43,185 | ₩42,970 | ₩43,064 | -0.16% | 1.6만 |
|---|
| 2026.02.17 | ₩43,493 | ₩43,614 | ₩43,319 | ₩43,453 | -0.09% | 1.4만 |
|---|
| 2026.02.13 | ₩44,110 | ₩44,124 | ₩43,721 | ₩43,855 | -0.58% | 4.5천 |
|---|
| 2026.02.12 | ₩42,890 | ₩43,909 | ₩42,769 | ₩43,815 | +2.16% | 1.6만 |
|---|
| 2026.02.11 | ₩42,058 | ₩42,957 | ₩42,058 | ₩42,957 | +2.14% | 1.7만 |
|---|
| 2026.02.10 | ₩42,058 | ₩42,595 | ₩41,790 | ₩42,300 | +0.57% | 1.2만 |
|---|
| 2026.02.09 | ₩41,736 | ₩42,005 | ₩41,696 | ₩41,978 | +0.58% | 1.4만 |
|---|
| 2026.02.06 | ₩42,085 | ₩42,085 | ₩41,669 | ₩41,669 | -0.99% | 2.2만 |
|---|
| 2026.02.05 | ₩42,179 | ₩42,554 | ₩42,179 | ₩42,487 | +0.73% | 1.1만 |
|---|
| 2026.02.04 | ₩42,206 | ₩42,259 | ₩41,830 | ₩41,964 | -0.57% | 4.6천 |
|---|
| 2026.02.03 | ₩41,911 | ₩42,528 | ₩41,911 | ₩42,286 | +0.90% | 6.1천 |
|---|
| 2026.02.02 | ₩42,380 | ₩42,380 | ₩41,884 | ₩41,924 | -1.08% | 1.5만 |
|---|
| 2026.01.30 | ₩42,192 | ₩42,648 | ₩42,192 | ₩42,340 | +0.35% | 2.6천 |
|---|
| 2026.01.29 | ₩42,541 | ₩42,581 | ₩42,246 | ₩42,246 | -0.69% | 6.6천 |
|---|
| 2026.01.28 | ₩42,688 | ₩42,782 | ₩42,648 | ₩42,688 | 0.00% | 7.2천 |
|---|
| 2026.01.27 | ₩42,514 | ₩42,782 | ₩42,514 | ₩42,648 | +0.32% | 3.2천 |
|---|
| 2026.01.26 | ₩42,595 | ₩42,595 | ₩42,259 | ₩42,340 | -0.60% | 1.8만 |
|---|
| 2026.01.23 | ₩42,353 | ₩42,688 | ₩42,353 | ₩42,595 | +0.57% | 6천 |
|---|
| 2026.01.22 | ₩41,870 | ₩42,031 | ₩41,870 | ₩42,031 | +0.38% | 5.3천 |
|---|
| 2026.01.21 | ₩42,434 | ₩42,434 | ₩42,058 | ₩42,273 | -0.38% | 1.4천 |
|---|
| 2026.01.20 | ₩42,125 | ₩42,528 | ₩42,072 | ₩42,434 | +0.73% | 6.6천 |
|---|
| 2026.01.16 | ₩41,535 | ₩41,575 | ₩41,294 | ₩41,508 | -0.06% | 4.4천 |
|---|
| 2026.01.15 | ₩41,616 | ₩41,616 | ₩41,321 | ₩41,562 | -0.13% | 9.4천 |
|---|
| 2026.01.14 | ₩41,803 | ₩42,045 | ₩41,696 | ₩41,696 | -0.26% | 2.9만 |
|---|
| 2026.01.13 | ₩41,468 | ₩41,629 | ₩41,468 | ₩41,629 | +0.39% | 4.1천 |
|---|
| 2026.01.12 | ₩41,133 | ₩41,133 | ₩40,811 | ₩40,838 | -0.72% | 7.6천 |
|---|
| 2026.01.09 | ₩40,368 | ₩40,502 | ₩40,368 | ₩40,502 | +0.33% | 1.1천 |
|---|
| 2026.01.08 | ₩40,677 | ₩40,677 | ₩40,167 | ₩40,368 | -0.76% | 3.6천 |
|---|
| 2026.01.07 | ₩40,181 | ₩40,583 | ₩40,140 | ₩40,583 | +1.00% | 5.2천 |
|---|
| 2026.01.06 | ₩40,100 | ₩40,100 | ₩39,953 | ₩40,006 | -0.23% | 1.2만 |
|---|
| 2026.01.05 | ₩40,838 | ₩40,838 | ₩39,926 | ₩40,248 | -1.44% | 2.5만 |
|---|
| 2026.01.02 | ₩41,106 | ₩41,441 | ₩41,106 | ₩41,133 | +0.07% | 4.1천 |
|---|
| 2025.12.31 | ₩40,972 | ₩41,160 | ₩40,972 | ₩41,160 | +0.46% | 2.5만 |
|---|
| 2025.12.30 | ₩40,811 | ₩40,878 | ₩40,811 | ₩40,865 | +0.13% | 1.1만 |
|---|
| 2025.12.29 | ₩40,663 | ₩40,797 | ₩40,663 | ₩40,757 | +0.23% | 2천 |
|---|
| 2025.12.26 | ₩40,449 | ₩40,610 | ₩40,395 | ₩40,543 | +0.23% | 3.4만 |
|---|
| 2025.12.24 | ₩40,502 | ₩40,516 | ₩40,435 | ₩40,435 | -0.17% | 5.1천 |
|---|
| 2025.12.23 | ₩41,066 | ₩41,146 | ₩41,039 | ₩41,079 | +0.03% | 3.1천 |
|---|
| 2025.12.22 | ₩41,361 | ₩41,374 | ₩41,093 | ₩41,160 | -0.49% | 9천 |
|---|
| 2025.12.19 | ₩41,656 | ₩41,669 | ₩41,549 | ₩41,656 | 0.00% | 2천 |
|---|
| 2025.12.18 | ₩41,589 | ₩41,937 | ₩41,562 | ₩41,870 | +0.68% | 8.1천 |
|---|
| 2025.12.17 | ₩41,629 | ₩41,817 | ₩41,629 | ₩41,817 | +0.45% | 1.8천 |
|---|
| 2025.12.16 | ₩41,562 | ₩41,870 | ₩41,562 | ₩41,763 | +0.48% | 8.1천 |
|---|
| 2025.12.15 | ₩41,468 | ₩41,602 | ₩41,455 | ₩41,481 | +0.03% | 1.9천 |
|---|
| 2025.12.12 | ₩41,347 | ₩41,656 | ₩41,334 | ₩41,549 | +0.49% | 1.4만 |
|---|
| 2025.12.11 | ₩42,125 | ₩42,125 | ₩41,549 | ₩41,562 | -1.34% | 8.5천 |
|---|
| 2025.12.10 | ₩42,729 | ₩42,809 | ₩42,273 | ₩42,340 | -0.91% | 6.2천 |
|---|
| 2025.12.09 | ₩42,447 | ₩42,823 | ₩42,447 | ₩42,823 | +0.88% | 3.4만 |
|---|
| 2025.12.08 | ₩42,581 | ₩42,769 | ₩42,581 | ₩42,702 | +0.28% | 3.1천 |
|---|
| 2025.12.05 | ₩42,407 | ₩42,501 | ₩42,353 | ₩42,501 | +0.22% | 3.8천 |
|---|
| 2025.12.04 | ₩42,353 | ₩42,581 | ₩42,326 | ₩42,514 | +0.38% | 2.9천 |
|---|
| 2025.12.03 | ₩42,823 | ₩42,876 | ₩42,541 | ₩42,568 | -0.60% | 4.5천 |
|---|
| 2025.12.02 | ₩43,198 | ₩43,252 | ₩42,970 | ₩43,104 | -0.22% | 2.4천 |
|---|
| 2025.12.01 | ₩42,876 | ₩43,104 | ₩42,715 | ₩43,104 | +0.53% | 1.5만 |
|---|
| 2025.11.28 | ₩42,836 | ₩42,836 | ₩42,581 | ₩42,742 | -0.22% | 1만 |
|---|
| 2025.11.26 | ₩43,051 | ₩43,051 | ₩42,863 | ₩42,957 | -0.22% | 4.9천 |
|---|
| 2025.11.25 | ₩43,627 | ₩43,641 | ₩43,225 | ₩43,305 | -0.74% | 1.7천 |
|---|
| 2025.11.24 | ₩44,110 | ₩44,258 | ₩43,815 | ₩43,842 | -0.61% | 4.3천 |
|---|
| 2025.11.21 | ₩44,338 | ₩44,459 | ₩43,882 | ₩44,030 | -0.70% | 1.1만 |
|---|
| 2025.11.20 | ₩44,164 | ₩44,459 | ₩43,533 | ₩44,459 | +0.67% | 1.1만 |
|---|
| 2025.11.19 | ₩44,191 | ₩44,405 | ₩44,056 | ₩44,110 | -0.18% | 1.2만 |
|---|
| 2025.11.18 | ₩44,459 | ₩44,459 | ₩44,016 | ₩44,244 | -0.48% | 1.8만 |
|---|
| 2025.11.17 | ₩43,453 | ₩44,351 | ₩43,399 | ₩44,204 | +1.73% | 4.4만 |
|---|
| 2025.11.14 | ₩43,185 | ₩43,426 | ₩43,158 | ₩43,359 | +0.40% | 5.3천 |
|---|
| 2025.11.13 | ₩42,460 | ₩42,930 | ₩42,393 | ₩42,930 | +1.11% | 2.6천 |
|---|
| 2025.11.12 | ₩42,514 | ₩42,514 | ₩42,219 | ₩42,353 | -0.38% | 3.6천 |
|---|
| 2025.11.11 | ₩42,876 | ₩42,957 | ₩42,662 | ₩42,769 | -0.25% | 2.2천 |
|---|
| 2025.11.10 | ₩42,836 | ₩43,104 | ₩42,796 | ₩42,916 | +0.19% | 7.5천 |
|---|
| 2025.11.07 | ₩43,346 | ₩43,574 | ₩43,024 | ₩43,037 | -0.71% | 5.3천 |
|---|
| 2025.11.06 | ₩43,131 | ₩43,520 | ₩43,131 | ₩43,319 | +0.44% | 5.3천 |
|---|
| 2025.11.05 | ₩43,305 | ₩43,547 | ₩43,051 | ₩43,158 | -0.34% | 1.3만 |
|---|
| 2025.11.04 | ₩43,842 | ₩43,842 | ₩43,225 | ₩43,319 | -1.19% | 3.9만 |
|---|
| 2025.11.03 | ₩43,587 | ₩43,896 | ₩43,493 | ₩43,547 | -0.09% | 4.7천 |
|---|
| 2025.10.31 | ₩43,587 | ₩43,587 | ₩43,225 | ₩43,305 | -0.65% | 1.5만 |
|---|
| 2025.10.30 | ₩43,453 | ₩43,466 | ₩42,997 | ₩43,453 | 0.00% | 9.5천 |
|---|
| 2025.10.29 | ₩43,279 | ₩43,641 | ₩43,252 | ₩43,560 | +0.65% | 2.2천 |
|---|
| 2025.10.28 | ₩42,514 | ₩42,823 | ₩42,514 | ₩42,796 | +0.66% | 4.7천 |
|---|
| 2025.10.27 | ₩42,447 | ₩42,581 | ₩42,447 | ₩42,541 | +0.22% | 5.3천 |
|---|
| 2025.10.24 | ₩42,836 | ₩42,836 | ₩42,581 | ₩42,675 | -0.38% | 2.1천 |
|---|
| 2025.10.23 | ₩43,131 | ₩43,198 | ₩43,118 | ₩43,131 | 0.00% | 5.3천 |
|---|
| 2025.10.22 | ₩43,010 | ₩43,386 | ₩43,010 | ₩43,238 | +0.53% | 3.2천 |
|---|
| 2025.10.21 | ₩42,836 | ₩42,930 | ₩42,715 | ₩42,930 | +0.22% | 2.4천 |
|---|
| 2025.10.20 | ₩43,359 | ₩43,359 | ₩42,823 | ₩42,890 | -1.08% | 6.3천 |
|---|
| 2025.10.17 | ₩43,694 | ₩43,721 | ₩43,292 | ₩43,372 | -0.74% | 1.2만 |
|---|
| 2025.10.16 | ₩42,809 | ₩43,909 | ₩42,809 | ₩43,748 | +2.19% | 1.9만 |
|---|
| 2025.10.15 | ₩42,273 | ₩42,595 | ₩42,246 | ₩42,595 | +0.76% | 2.3천 |
|---|
| 2025.10.14 | ₩43,171 | ₩43,305 | ₩42,541 | ₩42,541 | -1.46% | 7천 |
|---|
| 2025.10.13 | ₩42,970 | ₩43,212 | ₩42,943 | ₩42,970 | 0.00% | 3.1천 |
|---|
| 2025.10.10 | ₩42,259 | ₩43,386 | ₩42,259 | ₩43,386 | +2.67% | 5.4천 |
|---|