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 | ₩41,640 | ₩41,640 | ₩41,305 | ₩41,359 | -0.68% | 4.3천 |
| 2026.10.08 | ₩42,257 | ₩42,257 | ₩41,667 | ₩41,721 | -1.27% | 6.4천 |
| 2026.10.07 | ₩42,244 | ₩42,311 | ₩42,016 | ₩42,083 | -0.38% | 5.6천 |
| 2026.10.06 | ₩41,841 | ₩41,922 | ₩41,613 | ₩41,882 | +0.10% | 6.2만 |
| 2026.10.05 | ₩42,271 | ₩42,351 | ₩41,882 | ₩41,989 | -0.67% | 9.6천 |
| 2026.10.02 | ₩42,136 | ₩42,405 | ₩42,083 | ₩42,271 | +0.32% | 1.6만 |
| 2026.10.01 | ₩42,418 | ₩42,740 | ₩42,190 | ₩42,244 | -0.41% | 1.4만 |
| 2026.09.30 | ₩41,868 | ₩42,284 | ₩41,868 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,284 |
| +0.99% |
| 1.5만 |
| 2026.09.29 | ₩41,654 | ₩41,922 | ₩41,640 | ₩41,815 | +0.39% | 1.9만 |
|---|
| 2026.09.28 | ₩41,439 | ₩41,654 | ₩41,412 | ₩41,640 | +0.49% | 9.1천 |
|---|
| 2026.09.25 | ₩41,238 | ₩41,452 | ₩41,131 | ₩41,144 | -0.23% | 5.7천 |
|---|
| 2026.09.24 | ₩41,345 | ₩41,546 | ₩41,278 | ₩41,372 | +0.06% | 11.6만 |
|---|
| 2026.09.23 | ₩41,305 | ₩41,359 | ₩40,956 | ₩41,359 | +0.13% | 1.9만 |
|---|
| 2026.09.22 | ₩41,010 | ₩41,600 | ₩41,010 | ₩41,439 | +1.05% | 2.7만 |
|---|
| 2026.09.21 | ₩40,688 | ₩40,742 | ₩40,554 | ₩40,634 | -0.13% | 1만 |
|---|
| 2026.09.18 | ₩40,889 | ₩40,956 | ₩40,728 | ₩40,782 | -0.26% | 1.3만 |
|---|
| 2026.09.17 | ₩40,514 | ₩40,943 | ₩40,514 | ₩40,755 | +0.60% | 3.2만 |
|---|
| 2026.09.16 | ₩40,313 | ₩40,889 | ₩40,246 | ₩40,701 | +0.96% | 3.9천 |
|---|
| 2026.09.15 | ₩40,071 | ₩40,313 | ₩40,018 | ₩40,071 | 0.00% | 2.2만 |
|---|
| 2026.09.14 | ₩39,763 | ₩40,085 | ₩39,655 | ₩39,937 | +0.44% | 1.9만 |
|---|
| 2026.09.11 | ₩39,602 | ₩39,950 | ₩39,562 | ₩39,763 | +0.41% | 1.3만 |
|---|
| 2026.09.10 | ₩39,924 | ₩40,098 | ₩39,924 | ₩40,004 | +0.20% | 7.7천 |
|---|
| 2026.09.09 | ₩39,910 | ₩40,071 | ₩39,763 | ₩39,870 | -0.10% | 1.5만 |
|---|
| 2026.09.08 | ₩39,427 | ₩39,722 | ₩39,427 | ₩39,709 | +0.71% | 1.4만 |
|---|
| 2026.09.04 | ₩39,106 | ₩39,253 | ₩39,065 | ₩39,186 | +0.21% | 2.5만 |
|---|
| 2026.09.03 | ₩39,213 | ₩39,213 | ₩38,851 | ₩38,851 | -0.92% | 8.9천 |
|---|
| 2026.09.02 | ₩39,722 | ₩39,722 | ₩39,213 | ₩39,454 | -0.68% | 1.4만 |
|---|
| 2026.09.01 | ₩39,535 | ₩39,790 | ₩39,481 | ₩39,790 | +0.64% | 7.3천 |
|---|
| 2026.08.31 | ₩39,320 | ₩39,414 | ₩39,320 | ₩39,401 | +0.20% | 4.2천 |
|---|
| 2026.08.28 | ₩39,106 | ₩39,159 | ₩39,025 | ₩39,132 | +0.07% | 3천 |
|---|
| 2026.08.27 | ₩39,253 | ₩39,334 | ₩39,226 | ₩39,240 | -0.03% | 5.4천 |
|---|
| 2026.08.26 | ₩38,945 | ₩39,052 | ₩38,945 | ₩38,998 | +0.14% | 4.2천 |
|---|
| 2026.08.25 | ₩39,119 | ₩39,253 | ₩38,958 | ₩38,958 | -0.41% | 4.7천 |
|---|
| 2026.08.24 | ₩39,213 | ₩39,213 | ₩38,931 | ₩39,012 | -0.51% | 9천 |
|---|
| 2026.08.21 | ₩39,776 | ₩39,776 | ₩39,481 | ₩39,495 | -0.71% | 5.8만 |
|---|
| 2026.08.20 | ₩39,642 | ₩39,910 | ₩39,454 | ₩39,910 | +0.68% | 7천 |
|---|
| 2026.08.19 | ₩39,199 | ₩39,508 | ₩39,065 | ₩39,508 | +0.79% | 9천 |
|---|
| 2026.08.18 | ₩39,401 | ₩39,414 | ₩39,186 | ₩39,267 | -0.34% | 1.3만 |
|---|
| 2026.08.17 | ₩38,998 | ₩39,427 | ₩38,998 | ₩39,401 | +1.03% | 1만 |
|---|
| 2026.08.14 | ₩39,012 | ₩39,092 | ₩38,958 | ₩39,039 | +0.07% | 2만 |
|---|
| 2026.08.13 | ₩39,199 | ₩39,199 | ₩38,931 | ₩38,931 | -0.68% | 9.6천 |
|---|
| 2026.08.12 | ₩39,253 | ₩39,267 | ₩39,092 | ₩39,173 | -0.20% | 6.7천 |
|---|
| 2026.08.11 | ₩39,173 | ₩39,240 | ₩39,173 | ₩39,186 | +0.03% | 9.4천 |
|---|
| 2026.08.10 | ₩39,280 | ₩39,307 | ₩39,092 | ₩39,199 | -0.20% | 3.2천 |
|---|
| 2026.08.07 | ₩39,267 | ₩39,387 | ₩39,267 | ₩39,387 | +0.31% | 1.4천 |
|---|
| 2026.08.06 | ₩38,717 | ₩39,320 | ₩38,717 | ₩39,253 | +1.39% | 2.7천 |
|---|
| 2026.08.05 | ₩38,891 | ₩39,146 | ₩38,878 | ₩39,039 | +0.38% | 2.2천 |
|---|
| 2026.08.04 | ₩39,307 | ₩39,307 | ₩39,039 | ₩39,119 | -0.48% | 1.1만 |
|---|
| 2026.08.03 | ₩39,414 | ₩39,709 | ₩39,387 | ₩39,495 | +0.20% | 8.3천 |
|---|
| 2026.07.31 | ₩39,843 | ₩39,897 | ₩39,655 | ₩39,709 | -0.34% | 5.1천 |
|---|
| 2026.07.30 | ₩39,870 | ₩40,232 | ₩39,682 | ₩39,696 | -0.44% | 1.3만 |
|---|
| 2026.07.29 | ₩39,696 | ₩39,897 | ₩39,562 | ₩39,897 | +0.51% | 2.2만 |
|---|
| 2026.07.28 | ₩39,615 | ₩39,642 | ₩39,307 | ₩39,307 | -0.78% | 1.2만 |
|---|
| 2026.07.27 | ₩39,722 | ₩39,977 | ₩39,669 | ₩39,803 | +0.20% | 1.9만 |
|---|
| 2026.07.24 | ₩40,527 | ₩40,541 | ₩40,192 | ₩40,205 | -0.79% | 2만 |
|---|
| 2026.07.23 | ₩40,594 | ₩40,675 | ₩40,487 | ₩40,527 | -0.17% | 1.8천 |
|---|
| 2026.07.22 | ₩40,232 | ₩40,380 | ₩40,205 | ₩40,326 | +0.23% | 2.4천 |
|---|
| 2026.07.21 | ₩40,420 | ₩40,420 | ₩40,259 | ₩40,326 | -0.23% | 3.2천 |
|---|
| 2026.07.20 | ₩40,178 | ₩40,339 | ₩40,178 | ₩40,339 | +0.40% | 3.3천 |
|---|
| 2026.07.17 | ₩40,004 | ₩40,192 | ₩39,722 | ₩40,165 | +0.40% | 4.4천 |
|---|
| 2026.07.16 | ₩39,910 | ₩40,004 | ₩39,843 | ₩39,843 | -0.17% | 3.4천 |
|---|
| 2026.07.15 | ₩40,085 | ₩40,085 | ₩39,790 | ₩39,964 | -0.30% | 3.6천 |
|---|
| 2026.07.14 | ₩39,924 | ₩40,178 | ₩39,803 | ₩40,178 | +0.64% | 4.2천 |
|---|
| 2026.07.13 | ₩40,272 | ₩40,393 | ₩40,272 | ₩40,286 | +0.03% | 2.1천 |
|---|
| 2026.07.10 | ₩40,567 | ₩40,594 | ₩40,500 | ₩40,541 | -0.07% | 4천 |
|---|
| 2026.07.09 | ₩40,970 | ₩40,970 | ₩40,554 | ₩40,608 | -0.88% | 4.1천 |
|---|
| 2026.07.08 | ₩40,795 | ₩41,064 | ₩40,795 | ₩41,064 | +0.66% | 7.8천 |
|---|
| 2026.07.07 | ₩40,004 | ₩40,232 | ₩39,937 | ₩40,232 | +0.57% | 4.7천 |
|---|
| 2026.07.06 | ₩40,608 | ₩40,608 | ₩40,178 | ₩40,178 | -1.06% | 6.7천 |
|---|
| 2026.07.02 | ₩40,782 | ₩40,876 | ₩40,594 | ₩40,594 | -0.46% | 5.9천 |
|---|
| 2026.07.01 | ₩42,069 | ₩42,069 | ₩40,929 | ₩41,157 | -2.17% | 1.5만 |
|---|
| 2026.06.30 | ₩41,989 | ₩42,069 | ₩41,989 | ₩42,069 | +0.19% | 3.8천 |
|---|
| 2026.06.29 | ₩41,908 | ₩41,989 | ₩41,788 | ₩41,989 | +0.19% | 5.2천 |
|---|
| 2026.06.26 | ₩42,378 | ₩42,378 | ₩41,908 | ₩42,083 | -0.70% | 4.4천 |
|---|
| 2026.06.25 | ₩41,815 | ₩42,203 | ₩41,198 | ₩42,203 | +0.93% | 7.6천 |
|---|
| 2026.06.24 | ₩41,935 | ₩42,056 | ₩41,922 | ₩41,962 | +0.06% | 2.9천 |
|---|
| 2026.06.23 | ₩42,364 | ₩42,364 | ₩42,069 | ₩42,177 | -0.44% | 2.3천 |
|---|
| 2026.06.22 | ₩42,123 | ₩42,324 | ₩42,069 | ₩42,284 | +0.38% | 3.4천 |
|---|
| 2026.06.18 | ₩41,801 | ₩42,525 | ₩41,801 | ₩42,525 | +1.73% | 9.2천 |
|---|
| 2026.06.17 | ₩41,734 | ₩42,177 | ₩41,466 | ₩42,096 | +0.87% | 1.1만 |
|---|
| 2026.06.16 | ₩42,311 | ₩42,311 | ₩41,882 | ₩41,908 | -0.95% | 1.2만 |
|---|
| 2026.06.15 | ₩42,203 | ₩42,525 | ₩42,203 | ₩42,525 | +0.76% | 4.2천 |
|---|
| 2026.06.12 | ₩43,048 | ₩43,075 | ₩42,512 | ₩42,686 | -0.84% | 5.4천 |
|---|
| 2026.06.11 | ₩43,477 | ₩43,692 | ₩43,196 | ₩43,250 | -0.52% | 1.1만 |
|---|
| 2026.06.10 | ₩43,129 | ₩43,571 | ₩43,129 | ₩43,571 | +1.03% | 1만 |
|---|
| 2026.06.09 | ₩43,250 | ₩43,679 | ₩43,169 | ₩43,397 | +0.34% | 1.8만 |
|---|
| 2026.06.08 | ₩43,464 | ₩43,746 | ₩43,464 | ₩43,746 | +0.65% | 1.8천 |
|---|
| 2026.06.05 | ₩43,370 | ₩43,625 | ₩43,330 | ₩43,518 | +0.34% | 3.2천 |
|---|
| 2026.06.04 | ₩44,041 | ₩44,041 | ₩43,477 | ₩43,558 | -1.10% | 5천 |
|---|
| 2026.06.03 | ₩44,658 | ₩44,859 | ₩44,564 | ₩44,671 | +0.03% | 5.5천 |
|---|
| 2026.06.02 | ₩44,041 | ₩44,537 | ₩44,041 | ₩44,188 | +0.33% | 4.1천 |
|---|
| 2026.06.01 | ₩44,349 | ₩44,349 | ₩44,188 | ₩44,188 | -0.36% | 1.9천 |
|---|
| 2026.05.29 | ₩44,322 | ₩44,322 | ₩43,960 | ₩44,081 | -0.54% | 6.6천 |
|---|
| 2026.05.28 | ₩44,322 | ₩44,430 | ₩44,228 | ₩44,296 | -0.06% | 7.8천 |
|---|
| 2026.05.27 | ₩43,746 | ₩44,175 | ₩43,746 | ₩44,175 | +0.98% | 5.2천 |
|---|
| 2026.05.26 | ₩43,504 | ₩43,893 | ₩43,504 | ₩43,786 | +0.65% | 2.5천 |
|---|
| 2026.05.22 | ₩43,612 | ₩43,746 | ₩43,598 | ₩43,719 | +0.25% | 1.2만 |
|---|
| 2026.05.21 | ₩44,014 | ₩44,148 | ₩43,786 | ₩43,866 | -0.34% | 1.5만 |
|---|
| 2026.05.20 | ₩44,269 | ₩44,269 | ₩43,907 | ₩43,947 | -0.73% | 2.4천 |
|---|
| 2026.05.19 | ₩44,175 | ₩44,443 | ₩43,826 | ₩44,363 | +0.43% | 5.7천 |
|---|
| 2026.05.18 | ₩44,537 | ₩44,537 | ₩43,813 | ₩43,866 | -1.51% | 1.7만 |
|---|
| 2026.05.15 | ₩44,135 | ₩44,403 | ₩44,135 | ₩44,376 | +0.55% | 4.3천 |
|---|
| 2026.05.14 | ₩44,255 | ₩44,255 | ₩44,108 | ₩44,228 | -0.06% | 1.2만 |
|---|
| 2026.05.13 | ₩44,322 | ₩44,443 | ₩44,269 | ₩44,443 | +0.27% | 1.3만 |
|---|
| 2026.05.12 | ₩44,524 | ₩44,591 | ₩43,880 | ₩43,987 | -1.20% | 5천 |
|---|
| 2026.05.11 | ₩44,322 | ₩44,349 | ₩44,135 | ₩44,296 | -0.06% | 3.7천 |
|---|
| 2026.05.08 | ₩44,054 | ₩44,309 | ₩44,054 | ₩44,228 | +0.40% | 7.2천 |
|---|
| 2026.05.07 | ₩43,491 | ₩44,027 | ₩43,491 | ₩43,960 | +1.08% | 2.3만 |
|---|
| 2026.05.06 | ₩43,518 | ₩43,719 | ₩43,437 | ₩43,719 | +0.46% | 2.7만 |
|---|
| 2026.05.05 | ₩43,987 | ₩44,014 | ₩43,773 | ₩43,920 | -0.15% | 6.7만 |
|---|
| 2026.05.04 | ₩43,719 | ₩43,933 | ₩43,397 | ₩43,880 | +0.37% | 4.5천 |
|---|
| 2026.05.01 | ₩43,276 | ₩43,545 | ₩43,035 | ₩43,545 | +0.62% | 6.1천 |
|---|
| 2026.04.30 | ₩43,947 | ₩44,094 | ₩43,343 | ₩43,370 | -1.31% | 9.4천 |
|---|
| 2026.04.29 | ₩43,397 | ₩43,692 | ₩43,397 | ₩43,585 | +0.43% | 3.9천 |
|---|
| 2026.04.28 | ₩43,276 | ₩43,625 | ₩43,276 | ₩43,612 | +0.77% | 7.3천 |
|---|
| 2026.04.27 | ₩44,148 | ₩44,148 | ₩43,625 | ₩43,679 | -1.06% | 3.7천 |
|---|
| 2026.04.24 | ₩43,732 | ₩43,947 | ₩43,705 | ₩43,933 | +0.46% | 7.1천 |
|---|
| 2026.04.23 | ₩43,504 | ₩43,880 | ₩43,410 | ₩43,652 | +0.34% | 6.9천 |
|---|
| 2026.04.22 | ₩43,169 | ₩43,370 | ₩42,928 | ₩43,303 | +0.31% | 8.3천 |
|---|
| 2026.04.21 | ₩42,673 | ₩43,209 | ₩42,512 | ₩43,209 | +1.26% | 9.5천 |
|---|
| 2026.04.20 | ₩43,156 | ₩43,156 | ₩42,834 | ₩42,954 | -0.47% | 2.5만 |
|---|
| 2026.04.17 | ₩43,008 | ₩43,089 | ₩42,753 | ₩43,062 | +0.12% | 3.1만 |
|---|
| 2026.04.16 | ₩43,303 | ₩43,491 | ₩43,182 | ₩43,397 | +0.22% | 1만 |
|---|
| 2026.04.15 | ₩43,357 | ₩43,451 | ₩43,142 | ₩43,290 | -0.15% | 1.8만 |
|---|
| 2026.04.14 | ₩43,719 | ₩43,773 | ₩43,491 | ₩43,612 | -0.25% | 5.8만 |
|---|
| 2026.04.13 | ₩44,765 | ₩44,765 | ₩43,705 | ₩43,705 | -2.37% | 1.9만 |
|---|
| 2026.04.10 | ₩44,041 | ₩44,564 | ₩44,041 | ₩44,443 | +0.91% | 2만 |
|---|
| 2026.04.09 | ₩44,336 | ₩44,363 | ₩43,826 | ₩43,933 | -0.91% | 2만 |
|---|
| 2026.04.08 | ₩44,108 | ₩44,242 | ₩43,853 | ₩44,068 | -0.09% | 4.2만 |
|---|
| 2026.04.07 | ₩45,422 | ₩45,449 | ₩45,181 | ₩45,234 | -0.41% | 2.2만 |
|---|
| 2026.04.06 | ₩45,342 | ₩45,342 | ₩45,167 | ₩45,234 | -0.24% | 1.5만 |
|---|
| 2026.04.02 | ₩46,307 | ₩46,307 | ₩45,395 | ₩45,529 | -1.68% | 3.5만 |
|---|
| 2026.04.01 | ₩45,275 | ₩45,838 | ₩45,234 | ₩45,637 | +0.80% | 3.4만 |
|---|
| 2026.03.31 | ₩46,227 | ₩46,388 | ₩45,610 | ₩45,650 | -1.25% | 3.8만 |
|---|
| 2026.03.30 | ₩47,005 | ₩47,005 | ₩46,267 | ₩46,642 | -0.77% | 4.9만 |
|---|
| 2026.03.27 | ₩46,401 | ₩47,286 | ₩46,347 | ₩47,165 | +1.65% | 4.3만 |
|---|
| 2026.03.26 | ₩45,851 | ₩46,066 | ₩45,596 | ₩45,985 | +0.29% | 1.7만 |
|---|
| 2026.03.25 | ₩45,409 | ₩45,891 | ₩45,167 | ₩45,677 | +0.59% | 3.6만 |
|---|
| 2026.03.24 | ₩46,321 | ₩46,321 | ₩45,623 | ₩45,918 | -0.87% | 3.9만 |
|---|
| 2026.03.23 | ₩45,623 | ₩45,945 | ₩45,355 | ₩45,932 | +0.68% | 6.3만 |
|---|
| 2026.03.20 | ₩46,374 | ₩46,549 | ₩46,106 | ₩46,307 | -0.14% | 4.4만 |
|---|
| 2026.03.19 | ₩46,629 | ₩46,750 | ₩46,213 | ₩46,374 | -0.55% | 5.7만 |
|---|
| 2026.03.18 | ₩45,972 | ₩46,401 | ₩45,757 | ₩46,401 | +0.93% | 5.9만 |
|---|
| 2026.03.17 | ₩45,905 | ₩45,905 | ₩45,288 | ₩45,838 | -0.15% | 12.5만 |
|---|
| 2026.03.16 | ₩46,254 | ₩46,254 | ₩45,677 | ₩46,026 | -0.49% | 8.5만 |
|---|
| 2026.03.13 | ₩46,160 | ₩46,481 | ₩45,932 | ₩46,481 | +0.70% | 11.1만 |
|---|
| 2026.03.12 | ₩46,602 | ₩46,602 | ₩46,133 | ₩46,481 | -0.26% | 11.5만 |
|---|
| 2026.03.11 | ₩45,382 | ₩46,052 | ₩45,328 | ₩45,704 | +0.71% | 4.7만 |
|---|
| 2026.03.10 | ₩45,100 | ₩45,570 | ₩44,819 | ₩45,301 | +0.45% | 8.2만 |
|---|
| 2026.03.09 | ₩45,395 | ₩46,093 | ₩44,993 | ₩45,100 | -0.65% | 8.9만 |
|---|
| 2026.03.06 | ₩45,140 | ₩45,529 | ₩44,832 | ₩44,859 | -0.62% | 4.9만 |
|---|
| 2026.03.05 | ₩43,840 | ₩44,510 | ₩43,840 | ₩44,242 | +0.92% | 3.3만 |
|---|
| 2026.03.04 | ₩44,041 | ₩44,309 | ₩43,933 | ₩43,960 | -0.18% | 4.1만 |
|---|
| 2026.03.03 | ₩45,207 | ₩45,207 | ₩44,068 | ₩44,282 | -2.05% | 11만 |
|---|
| 2026.03.02 | ₩44,832 | ₩44,832 | ₩43,947 | ₩44,161 | -1.50% | 4.2만 |
|---|
| 2026.02.27 | ₩43,840 | ₩44,363 | ₩43,799 | ₩44,054 | +0.49% | 6.1만 |
|---|
| 2026.02.26 | ₩43,518 | ₩43,518 | ₩43,075 | ₩43,169 | -0.80% | 4.7만 |
|---|
| 2026.02.25 | ₩44,309 | ₩44,309 | ₩43,692 | ₩43,705 | -1.36% | 3.3만 |
|---|
| 2026.02.24 | ₩44,953 | ₩45,060 | ₩44,349 | ₩44,470 | -1.07% | 3.1만 |
|---|
| 2026.02.23 | ₩43,357 | ₩44,725 | ₩43,357 | ₩44,684 | +3.06% | 4.6만 |
|---|
| 2026.02.20 | ₩43,638 | ₩43,773 | ₩43,223 | ₩43,236 | -0.92% | 9천 |
|---|
| 2026.02.19 | ₩43,410 | ₩43,759 | ₩43,370 | ₩43,491 | +0.19% | 2.3만 |
|---|
| 2026.02.18 | ₩43,129 | ₩43,182 | ₩42,968 | ₩43,062 | -0.16% | 1.6만 |
|---|
| 2026.02.17 | ₩43,491 | ₩43,612 | ₩43,317 | ₩43,451 | -0.09% | 1.4만 |
|---|
| 2026.02.13 | ₩44,108 | ₩44,121 | ₩43,719 | ₩43,853 | -0.58% | 4.5천 |
|---|
| 2026.02.12 | ₩42,887 | ₩43,907 | ₩42,767 | ₩43,813 | +2.16% | 1.6만 |
|---|
| 2026.02.11 | ₩42,056 | ₩42,954 | ₩42,056 | ₩42,954 | +2.14% | 1.7만 |
|---|
| 2026.02.10 | ₩42,056 | ₩42,592 | ₩41,788 | ₩42,297 | +0.57% | 1.2만 |
|---|
| 2026.02.09 | ₩41,734 | ₩42,002 | ₩41,694 | ₩41,975 | +0.58% | 1.4만 |
|---|
| 2026.02.06 | ₩42,083 | ₩42,083 | ₩41,667 | ₩41,667 | -0.99% | 2.2만 |
|---|
| 2026.02.05 | ₩42,177 | ₩42,552 | ₩42,177 | ₩42,485 | +0.73% | 1.1만 |
|---|
| 2026.02.04 | ₩42,203 | ₩42,257 | ₩41,828 | ₩41,962 | -0.57% | 4.6천 |
|---|
| 2026.02.03 | ₩41,908 | ₩42,525 | ₩41,908 | ₩42,284 | +0.90% | 6.1천 |
|---|
| 2026.02.02 | ₩42,378 | ₩42,378 | ₩41,882 | ₩41,922 | -1.08% | 1.5만 |
|---|
| 2026.01.30 | ₩42,190 | ₩42,646 | ₩42,190 | ₩42,338 | +0.35% | 2.6천 |
|---|
| 2026.01.29 | ₩42,539 | ₩42,579 | ₩42,244 | ₩42,244 | -0.69% | 6.6천 |
|---|
| 2026.01.28 | ₩42,686 | ₩42,780 | ₩42,646 | ₩42,686 | 0.00% | 7.2천 |
|---|
| 2026.01.27 | ₩42,512 | ₩42,780 | ₩42,512 | ₩42,646 | +0.32% | 3.2천 |
|---|
| 2026.01.26 | ₩42,592 | ₩42,592 | ₩42,257 | ₩42,338 | -0.60% | 1.8만 |
|---|
| 2026.01.23 | ₩42,351 | ₩42,686 | ₩42,351 | ₩42,592 | +0.57% | 6천 |
|---|
| 2026.01.22 | ₩41,868 | ₩42,029 | ₩41,868 | ₩42,029 | +0.38% | 5.3천 |
|---|
| 2026.01.21 | ₩42,431 | ₩42,431 | ₩42,056 | ₩42,271 | -0.38% | 1.4천 |
|---|
| 2026.01.20 | ₩42,123 | ₩42,525 | ₩42,069 | ₩42,431 | +0.73% | 6.6천 |
|---|
| 2026.01.16 | ₩41,533 | ₩41,573 | ₩41,292 | ₩41,506 | -0.06% | 4.4천 |
|---|
| 2026.01.15 | ₩41,613 | ₩41,613 | ₩41,318 | ₩41,560 | -0.13% | 9.4천 |
|---|
| 2026.01.14 | ₩41,801 | ₩42,043 | ₩41,694 | ₩41,694 | -0.26% | 2.9만 |
|---|
| 2026.01.13 | ₩41,466 | ₩41,627 | ₩41,466 | ₩41,627 | +0.39% | 4.1천 |
|---|
| 2026.01.12 | ₩41,131 | ₩41,131 | ₩40,809 | ₩40,836 | -0.72% | 7.6천 |
|---|
| 2026.01.09 | ₩40,366 | ₩40,500 | ₩40,366 | ₩40,500 | +0.33% | 1.1천 |
|---|
| 2026.01.08 | ₩40,675 | ₩40,675 | ₩40,165 | ₩40,366 | -0.76% | 3.6천 |
|---|
| 2026.01.07 | ₩40,178 | ₩40,581 | ₩40,138 | ₩40,581 | +1.00% | 5.2천 |
|---|
| 2026.01.06 | ₩40,098 | ₩40,098 | ₩39,950 | ₩40,004 | -0.23% | 1.2만 |
|---|
| 2026.01.05 | ₩40,836 | ₩40,836 | ₩39,924 | ₩40,246 | -1.44% | 2.5만 |
|---|
| 2026.01.02 | ₩41,104 | ₩41,439 | ₩41,104 | ₩41,131 | +0.07% | 4.1천 |
|---|
| 2025.12.31 | ₩40,970 | ₩41,157 | ₩40,970 | ₩41,157 | +0.46% | 2.5만 |
|---|
| 2025.12.30 | ₩40,809 | ₩40,876 | ₩40,809 | ₩40,862 | +0.13% | 1.1만 |
|---|
| 2025.12.29 | ₩40,661 | ₩40,795 | ₩40,661 | ₩40,755 | +0.23% | 2천 |
|---|
| 2025.12.26 | ₩40,447 | ₩40,608 | ₩40,393 | ₩40,541 | +0.23% | 3.4만 |
|---|
| 2025.12.24 | ₩40,500 | ₩40,514 | ₩40,433 | ₩40,433 | -0.17% | 5.1천 |
|---|
| 2025.12.23 | ₩41,064 | ₩41,144 | ₩41,037 | ₩41,077 | +0.03% | 3.1천 |
|---|
| 2025.12.22 | ₩41,359 | ₩41,372 | ₩41,090 | ₩41,157 | -0.49% | 9천 |
|---|
| 2025.12.19 | ₩41,654 | ₩41,667 | ₩41,546 | ₩41,654 | 0.00% | 2천 |
|---|
| 2025.12.18 | ₩41,587 | ₩41,935 | ₩41,560 | ₩41,868 | +0.68% | 8.1천 |
|---|
| 2025.12.17 | ₩41,627 | ₩41,815 | ₩41,627 | ₩41,815 | +0.45% | 1.8천 |
|---|
| 2025.12.16 | ₩41,560 | ₩41,868 | ₩41,560 | ₩41,761 | +0.48% | 8.1천 |
|---|
| 2025.12.15 | ₩41,466 | ₩41,600 | ₩41,452 | ₩41,479 | +0.03% | 1.9천 |
|---|
| 2025.12.12 | ₩41,345 | ₩41,654 | ₩41,332 | ₩41,546 | +0.49% | 1.4만 |
|---|
| 2025.12.11 | ₩42,123 | ₩42,123 | ₩41,546 | ₩41,560 | -1.34% | 8.5천 |
|---|
| 2025.12.10 | ₩42,726 | ₩42,807 | ₩42,271 | ₩42,338 | -0.91% | 6.2천 |
|---|
| 2025.12.09 | ₩42,445 | ₩42,820 | ₩42,445 | ₩42,820 | +0.88% | 3.4만 |
|---|
| 2025.12.08 | ₩42,579 | ₩42,767 | ₩42,579 | ₩42,700 | +0.28% | 3.1천 |
|---|
| 2025.12.05 | ₩42,405 | ₩42,499 | ₩42,351 | ₩42,499 | +0.22% | 3.8천 |
|---|
| 2025.12.04 | ₩42,351 | ₩42,579 | ₩42,324 | ₩42,512 | +0.38% | 2.9천 |
|---|
| 2025.12.03 | ₩42,820 | ₩42,874 | ₩42,539 | ₩42,566 | -0.60% | 4.5천 |
|---|
| 2025.12.02 | ₩43,196 | ₩43,250 | ₩42,968 | ₩43,102 | -0.22% | 2.4천 |
|---|
| 2025.12.01 | ₩42,874 | ₩43,102 | ₩42,713 | ₩43,102 | +0.53% | 1.5만 |
|---|
| 2025.11.28 | ₩42,834 | ₩42,834 | ₩42,579 | ₩42,740 | -0.22% | 1만 |
|---|
| 2025.11.26 | ₩43,048 | ₩43,048 | ₩42,861 | ₩42,954 | -0.22% | 4.9천 |
|---|
| 2025.11.25 | ₩43,625 | ₩43,638 | ₩43,223 | ₩43,303 | -0.74% | 1.7천 |
|---|
| 2025.11.24 | ₩44,108 | ₩44,255 | ₩43,813 | ₩43,840 | -0.61% | 4.3천 |
|---|
| 2025.11.21 | ₩44,336 | ₩44,456 | ₩43,880 | ₩44,027 | -0.70% | 1.1만 |
|---|
| 2025.11.20 | ₩44,161 | ₩44,456 | ₩43,531 | ₩44,456 | +0.67% | 1.1만 |
|---|
| 2025.11.19 | ₩44,188 | ₩44,403 | ₩44,054 | ₩44,108 | -0.18% | 1.2만 |
|---|
| 2025.11.18 | ₩44,456 | ₩44,456 | ₩44,014 | ₩44,242 | -0.48% | 1.8만 |
|---|
| 2025.11.17 | ₩43,451 | ₩44,349 | ₩43,397 | ₩44,202 | +1.73% | 4.4만 |
|---|
| 2025.11.14 | ₩43,182 | ₩43,424 | ₩43,156 | ₩43,357 | +0.40% | 5.3천 |
|---|
| 2025.11.13 | ₩42,458 | ₩42,928 | ₩42,391 | ₩42,928 | +1.11% | 2.6천 |
|---|
| 2025.11.12 | ₩42,512 | ₩42,512 | ₩42,217 | ₩42,351 | -0.38% | 3.6천 |
|---|
| 2025.11.11 | ₩42,874 | ₩42,954 | ₩42,659 | ₩42,767 | -0.25% | 2.2천 |
|---|
| 2025.11.10 | ₩42,834 | ₩43,102 | ₩42,794 | ₩42,914 | +0.19% | 7.5천 |
|---|
| 2025.11.07 | ₩43,343 | ₩43,571 | ₩43,022 | ₩43,035 | -0.71% | 5.3천 |
|---|
| 2025.11.06 | ₩43,129 | ₩43,518 | ₩43,129 | ₩43,317 | +0.44% | 5.3천 |
|---|
| 2025.11.05 | ₩43,303 | ₩43,545 | ₩43,048 | ₩43,156 | -0.34% | 1.3만 |
|---|
| 2025.11.04 | ₩43,840 | ₩43,840 | ₩43,223 | ₩43,317 | -1.19% | 3.9만 |
|---|
| 2025.11.03 | ₩43,585 | ₩43,893 | ₩43,491 | ₩43,545 | -0.09% | 4.7천 |
|---|
| 2025.10.31 | ₩43,585 | ₩43,585 | ₩43,223 | ₩43,303 | -0.65% | 1.5만 |
|---|
| 2025.10.30 | ₩43,451 | ₩43,464 | ₩42,995 | ₩43,451 | 0.00% | 9.5천 |
|---|
| 2025.10.29 | ₩43,276 | ₩43,638 | ₩43,250 | ₩43,558 | +0.65% | 2.2천 |
|---|
| 2025.10.28 | ₩42,512 | ₩42,820 | ₩42,512 | ₩42,794 | +0.66% | 4.7천 |
|---|
| 2025.10.27 | ₩42,445 | ₩42,579 | ₩42,445 | ₩42,539 | +0.22% | 5.3천 |
|---|
| 2025.10.24 | ₩42,834 | ₩42,834 | ₩42,579 | ₩42,673 | -0.38% | 2.1천 |
|---|
| 2025.10.23 | ₩43,129 | ₩43,196 | ₩43,115 | ₩43,129 | 0.00% | 5.3천 |
|---|
| 2025.10.22 | ₩43,008 | ₩43,384 | ₩43,008 | ₩43,236 | +0.53% | 3.2천 |
|---|
| 2025.10.21 | ₩42,834 | ₩42,928 | ₩42,713 | ₩42,928 | +0.22% | 2.4천 |
|---|
| 2025.10.20 | ₩43,357 | ₩43,357 | ₩42,820 | ₩42,887 | -1.08% | 6.3천 |
|---|
| 2025.10.17 | ₩43,692 | ₩43,719 | ₩43,290 | ₩43,370 | -0.74% | 1.2만 |
|---|
| 2025.10.16 | ₩42,807 | ₩43,907 | ₩42,807 | ₩43,746 | +2.19% | 1.9만 |
|---|
| 2025.10.15 | ₩42,271 | ₩42,592 | ₩42,244 | ₩42,592 | +0.76% | 2.3천 |
|---|
| 2025.10.14 | ₩43,169 | ₩43,303 | ₩42,539 | ₩42,539 | -1.46% | 7천 |
|---|
| 2025.10.13 | ₩42,968 | ₩43,209 | ₩42,941 | ₩42,968 | 0.00% | 3.1천 |
|---|
| 2025.10.10 | ₩42,257 | ₩43,384 | ₩42,257 | ₩43,384 | +2.67% | 5.4천 |
|---|