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 | ₩41,641 | ₩41,641 | ₩41,306 | ₩41,360 | -0.68% | 4.3천 |
| 2026.10.08 | ₩42,258 | ₩42,258 | ₩41,668 | ₩41,722 | -1.27% | 6.4천 |
| 2026.10.07 | ₩42,245 | ₩42,312 | ₩42,017 | ₩42,084 | -0.38% | 5.6천 |
| 2026.10.06 | ₩41,842 | ₩41,923 | ₩41,614 | ₩41,883 | +0.10% | 6.2만 |
| 2026.10.05 | ₩42,271 | ₩42,352 | ₩41,883 | ₩41,990 | -0.67% | 9.6천 |
| 2026.10.02 | ₩42,137 | ₩42,406 | ₩42,084 | ₩42,271 | +0.32% | 1.6만 |
| 2026.10.01 | ₩42,419 | ₩42,741 | ₩42,191 | ₩42,245 | -0.41% | 1.4만 |
| 2026.09.30 | ₩41,869 | ₩42,285 | ₩41,869 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,285 |
| +0.99% |
| 1.5만 |
| 2026.09.29 | ₩41,655 | ₩41,923 | ₩41,641 | ₩41,815 | +0.39% | 1.9만 |
|---|
| 2026.09.28 | ₩41,440 | ₩41,655 | ₩41,413 | ₩41,641 | +0.49% | 9.1천 |
|---|
| 2026.09.25 | ₩41,239 | ₩41,453 | ₩41,132 | ₩41,145 | -0.23% | 5.7천 |
|---|
| 2026.09.24 | ₩41,346 | ₩41,547 | ₩41,279 | ₩41,373 | +0.06% | 11.6만 |
|---|
| 2026.09.23 | ₩41,306 | ₩41,360 | ₩40,957 | ₩41,360 | +0.13% | 1.9만 |
|---|
| 2026.09.22 | ₩41,011 | ₩41,601 | ₩41,011 | ₩41,440 | +1.05% | 2.7만 |
|---|
| 2026.09.21 | ₩40,689 | ₩40,743 | ₩40,555 | ₩40,635 | -0.13% | 1만 |
|---|
| 2026.09.18 | ₩40,890 | ₩40,957 | ₩40,729 | ₩40,783 | -0.26% | 1.3만 |
|---|
| 2026.09.17 | ₩40,515 | ₩40,944 | ₩40,515 | ₩40,756 | +0.60% | 3.2만 |
|---|
| 2026.09.16 | ₩40,313 | ₩40,890 | ₩40,246 | ₩40,702 | +0.96% | 3.9천 |
|---|
| 2026.09.15 | ₩40,072 | ₩40,313 | ₩40,018 | ₩40,072 | 0.00% | 2.2만 |
|---|
| 2026.09.14 | ₩39,764 | ₩40,085 | ₩39,656 | ₩39,938 | +0.44% | 1.9만 |
|---|
| 2026.09.11 | ₩39,603 | ₩39,951 | ₩39,562 | ₩39,764 | +0.41% | 1.3만 |
|---|
| 2026.09.10 | ₩39,925 | ₩40,099 | ₩39,925 | ₩40,005 | +0.20% | 7.7천 |
|---|
| 2026.09.09 | ₩39,911 | ₩40,072 | ₩39,764 | ₩39,871 | -0.10% | 1.5만 |
|---|
| 2026.09.08 | ₩39,428 | ₩39,723 | ₩39,428 | ₩39,710 | +0.71% | 1.4만 |
|---|
| 2026.09.04 | ₩39,106 | ₩39,254 | ₩39,066 | ₩39,187 | +0.21% | 2.5만 |
|---|
| 2026.09.03 | ₩39,214 | ₩39,214 | ₩38,852 | ₩38,852 | -0.92% | 8.9천 |
|---|
| 2026.09.02 | ₩39,723 | ₩39,723 | ₩39,214 | ₩39,455 | -0.68% | 1.4만 |
|---|
| 2026.09.01 | ₩39,536 | ₩39,790 | ₩39,482 | ₩39,790 | +0.64% | 7.3천 |
|---|
| 2026.08.31 | ₩39,321 | ₩39,415 | ₩39,321 | ₩39,402 | +0.20% | 4.2천 |
|---|
| 2026.08.28 | ₩39,106 | ₩39,160 | ₩39,026 | ₩39,133 | +0.07% | 3천 |
|---|
| 2026.08.27 | ₩39,254 | ₩39,334 | ₩39,227 | ₩39,241 | -0.03% | 5.4천 |
|---|
| 2026.08.26 | ₩38,946 | ₩39,053 | ₩38,946 | ₩38,999 | +0.14% | 4.2천 |
|---|
| 2026.08.25 | ₩39,120 | ₩39,254 | ₩38,959 | ₩38,959 | -0.41% | 4.7천 |
|---|
| 2026.08.24 | ₩39,214 | ₩39,214 | ₩38,932 | ₩39,013 | -0.51% | 9천 |
|---|
| 2026.08.21 | ₩39,777 | ₩39,777 | ₩39,482 | ₩39,495 | -0.71% | 5.8만 |
|---|
| 2026.08.20 | ₩39,643 | ₩39,911 | ₩39,455 | ₩39,911 | +0.68% | 7천 |
|---|
| 2026.08.19 | ₩39,200 | ₩39,509 | ₩39,066 | ₩39,509 | +0.79% | 9천 |
|---|
| 2026.08.18 | ₩39,402 | ₩39,415 | ₩39,187 | ₩39,267 | -0.34% | 1.3만 |
|---|
| 2026.08.17 | ₩38,999 | ₩39,428 | ₩38,999 | ₩39,402 | +1.03% | 1만 |
|---|
| 2026.08.14 | ₩39,013 | ₩39,093 | ₩38,959 | ₩39,039 | +0.07% | 2만 |
|---|
| 2026.08.13 | ₩39,200 | ₩39,200 | ₩38,932 | ₩38,932 | -0.68% | 9.6천 |
|---|
| 2026.08.12 | ₩39,254 | ₩39,267 | ₩39,093 | ₩39,174 | -0.20% | 6.7천 |
|---|
| 2026.08.11 | ₩39,174 | ₩39,241 | ₩39,174 | ₩39,187 | +0.03% | 9.4천 |
|---|
| 2026.08.10 | ₩39,281 | ₩39,308 | ₩39,093 | ₩39,200 | -0.20% | 3.2천 |
|---|
| 2026.08.07 | ₩39,267 | ₩39,388 | ₩39,267 | ₩39,388 | +0.31% | 1.4천 |
|---|
| 2026.08.06 | ₩38,718 | ₩39,321 | ₩38,718 | ₩39,254 | +1.39% | 2.7천 |
|---|
| 2026.08.05 | ₩38,892 | ₩39,147 | ₩38,878 | ₩39,039 | +0.38% | 2.2천 |
|---|
| 2026.08.04 | ₩39,308 | ₩39,308 | ₩39,039 | ₩39,120 | -0.48% | 1.1만 |
|---|
| 2026.08.03 | ₩39,415 | ₩39,710 | ₩39,388 | ₩39,495 | +0.20% | 8.3천 |
|---|
| 2026.07.31 | ₩39,844 | ₩39,898 | ₩39,656 | ₩39,710 | -0.34% | 5.1천 |
|---|
| 2026.07.30 | ₩39,871 | ₩40,233 | ₩39,683 | ₩39,697 | -0.44% | 1.3만 |
|---|
| 2026.07.29 | ₩39,697 | ₩39,898 | ₩39,562 | ₩39,898 | +0.51% | 2.2만 |
|---|
| 2026.07.28 | ₩39,616 | ₩39,643 | ₩39,308 | ₩39,308 | -0.78% | 1.2만 |
|---|
| 2026.07.27 | ₩39,723 | ₩39,978 | ₩39,670 | ₩39,804 | +0.20% | 1.9만 |
|---|
| 2026.07.24 | ₩40,528 | ₩40,541 | ₩40,193 | ₩40,206 | -0.79% | 2만 |
|---|
| 2026.07.23 | ₩40,595 | ₩40,676 | ₩40,488 | ₩40,528 | -0.17% | 1.8천 |
|---|
| 2026.07.22 | ₩40,233 | ₩40,381 | ₩40,206 | ₩40,327 | +0.23% | 2.4천 |
|---|
| 2026.07.21 | ₩40,421 | ₩40,421 | ₩40,260 | ₩40,327 | -0.23% | 3.2천 |
|---|
| 2026.07.20 | ₩40,179 | ₩40,340 | ₩40,179 | ₩40,340 | +0.40% | 3.3천 |
|---|
| 2026.07.17 | ₩40,005 | ₩40,193 | ₩39,723 | ₩40,166 | +0.40% | 4.4천 |
|---|
| 2026.07.16 | ₩39,911 | ₩40,005 | ₩39,844 | ₩39,844 | -0.17% | 3.4천 |
|---|
| 2026.07.15 | ₩40,085 | ₩40,085 | ₩39,790 | ₩39,965 | -0.30% | 3.6천 |
|---|
| 2026.07.14 | ₩39,925 | ₩40,179 | ₩39,804 | ₩40,179 | +0.64% | 4.2천 |
|---|
| 2026.07.13 | ₩40,273 | ₩40,394 | ₩40,273 | ₩40,287 | +0.03% | 2.1천 |
|---|
| 2026.07.10 | ₩40,568 | ₩40,595 | ₩40,501 | ₩40,541 | -0.07% | 4천 |
|---|
| 2026.07.09 | ₩40,971 | ₩40,971 | ₩40,555 | ₩40,609 | -0.88% | 4.1천 |
|---|
| 2026.07.08 | ₩40,796 | ₩41,064 | ₩40,796 | ₩41,064 | +0.66% | 7.8천 |
|---|
| 2026.07.07 | ₩40,005 | ₩40,233 | ₩39,938 | ₩40,233 | +0.57% | 4.7천 |
|---|
| 2026.07.06 | ₩40,609 | ₩40,609 | ₩40,179 | ₩40,179 | -1.06% | 6.7천 |
|---|
| 2026.07.02 | ₩40,783 | ₩40,877 | ₩40,595 | ₩40,595 | -0.46% | 5.9천 |
|---|
| 2026.07.01 | ₩42,070 | ₩42,070 | ₩40,930 | ₩41,158 | -2.17% | 1.5만 |
|---|
| 2026.06.30 | ₩41,990 | ₩42,070 | ₩41,990 | ₩42,070 | +0.19% | 3.8천 |
|---|
| 2026.06.29 | ₩41,909 | ₩41,990 | ₩41,789 | ₩41,990 | +0.19% | 5.2천 |
|---|
| 2026.06.26 | ₩42,379 | ₩42,379 | ₩41,909 | ₩42,084 | -0.70% | 4.4천 |
|---|
| 2026.06.25 | ₩41,815 | ₩42,204 | ₩41,199 | ₩42,204 | +0.93% | 7.6천 |
|---|
| 2026.06.24 | ₩41,936 | ₩42,057 | ₩41,923 | ₩41,963 | +0.06% | 2.9천 |
|---|
| 2026.06.23 | ₩42,365 | ₩42,365 | ₩42,070 | ₩42,178 | -0.44% | 2.3천 |
|---|
| 2026.06.22 | ₩42,124 | ₩42,325 | ₩42,070 | ₩42,285 | +0.38% | 3.4천 |
|---|
| 2026.06.18 | ₩41,802 | ₩42,526 | ₩41,802 | ₩42,526 | +1.73% | 9.2천 |
|---|
| 2026.06.17 | ₩41,735 | ₩42,178 | ₩41,467 | ₩42,097 | +0.87% | 1.1만 |
|---|
| 2026.06.16 | ₩42,312 | ₩42,312 | ₩41,883 | ₩41,909 | -0.95% | 1.2만 |
|---|
| 2026.06.15 | ₩42,204 | ₩42,526 | ₩42,204 | ₩42,526 | +0.76% | 4.2천 |
|---|
| 2026.06.12 | ₩43,049 | ₩43,076 | ₩42,513 | ₩42,687 | -0.84% | 5.4천 |
|---|
| 2026.06.11 | ₩43,478 | ₩43,693 | ₩43,197 | ₩43,250 | -0.52% | 1.1만 |
|---|
| 2026.06.10 | ₩43,130 | ₩43,572 | ₩43,130 | ₩43,572 | +1.03% | 1만 |
|---|
| 2026.06.09 | ₩43,250 | ₩43,680 | ₩43,170 | ₩43,398 | +0.34% | 1.8만 |
|---|
| 2026.06.08 | ₩43,465 | ₩43,747 | ₩43,465 | ₩43,747 | +0.65% | 1.8천 |
|---|
| 2026.06.05 | ₩43,371 | ₩43,626 | ₩43,331 | ₩43,519 | +0.34% | 3.2천 |
|---|
| 2026.06.04 | ₩44,042 | ₩44,042 | ₩43,478 | ₩43,559 | -1.10% | 5천 |
|---|
| 2026.06.03 | ₩44,659 | ₩44,860 | ₩44,565 | ₩44,672 | +0.03% | 5.5천 |
|---|
| 2026.06.02 | ₩44,042 | ₩44,538 | ₩44,042 | ₩44,189 | +0.33% | 4.1천 |
|---|
| 2026.06.01 | ₩44,350 | ₩44,350 | ₩44,189 | ₩44,189 | -0.36% | 1.9천 |
|---|
| 2026.05.29 | ₩44,323 | ₩44,323 | ₩43,961 | ₩44,082 | -0.54% | 6.6천 |
|---|
| 2026.05.28 | ₩44,323 | ₩44,431 | ₩44,229 | ₩44,297 | -0.06% | 7.8천 |
|---|
| 2026.05.27 | ₩43,747 | ₩44,176 | ₩43,747 | ₩44,176 | +0.98% | 5.2천 |
|---|
| 2026.05.26 | ₩43,505 | ₩43,894 | ₩43,505 | ₩43,787 | +0.65% | 2.5천 |
|---|
| 2026.05.22 | ₩43,613 | ₩43,747 | ₩43,599 | ₩43,720 | +0.25% | 1.2만 |
|---|
| 2026.05.21 | ₩44,015 | ₩44,149 | ₩43,787 | ₩43,867 | -0.34% | 1.5만 |
|---|
| 2026.05.20 | ₩44,270 | ₩44,270 | ₩43,908 | ₩43,948 | -0.73% | 2.4천 |
|---|
| 2026.05.19 | ₩44,176 | ₩44,444 | ₩43,827 | ₩44,364 | +0.43% | 5.7천 |
|---|
| 2026.05.18 | ₩44,538 | ₩44,538 | ₩43,814 | ₩43,867 | -1.51% | 1.7만 |
|---|
| 2026.05.15 | ₩44,136 | ₩44,404 | ₩44,136 | ₩44,377 | +0.55% | 4.3천 |
|---|
| 2026.05.14 | ₩44,256 | ₩44,256 | ₩44,109 | ₩44,229 | -0.06% | 1.2만 |
|---|
| 2026.05.13 | ₩44,323 | ₩44,444 | ₩44,270 | ₩44,444 | +0.27% | 1.3만 |
|---|
| 2026.05.12 | ₩44,525 | ₩44,592 | ₩43,881 | ₩43,988 | -1.20% | 5천 |
|---|
| 2026.05.11 | ₩44,323 | ₩44,350 | ₩44,136 | ₩44,297 | -0.06% | 3.7천 |
|---|
| 2026.05.08 | ₩44,055 | ₩44,310 | ₩44,055 | ₩44,229 | +0.40% | 7.2천 |
|---|
| 2026.05.07 | ₩43,492 | ₩44,028 | ₩43,492 | ₩43,961 | +1.08% | 2.3만 |
|---|
| 2026.05.06 | ₩43,519 | ₩43,720 | ₩43,438 | ₩43,720 | +0.46% | 2.7만 |
|---|
| 2026.05.05 | ₩43,988 | ₩44,015 | ₩43,774 | ₩43,921 | -0.15% | 6.7만 |
|---|
| 2026.05.04 | ₩43,720 | ₩43,934 | ₩43,398 | ₩43,881 | +0.37% | 4.5천 |
|---|
| 2026.05.01 | ₩43,277 | ₩43,546 | ₩43,036 | ₩43,546 | +0.62% | 6.1천 |
|---|
| 2026.04.30 | ₩43,948 | ₩44,095 | ₩43,344 | ₩43,371 | -1.31% | 9.4천 |
|---|
| 2026.04.29 | ₩43,398 | ₩43,693 | ₩43,398 | ₩43,586 | +0.43% | 3.9천 |
|---|
| 2026.04.28 | ₩43,277 | ₩43,626 | ₩43,277 | ₩43,613 | +0.77% | 7.3천 |
|---|
| 2026.04.27 | ₩44,149 | ₩44,149 | ₩43,626 | ₩43,680 | -1.06% | 3.7천 |
|---|
| 2026.04.24 | ₩43,733 | ₩43,948 | ₩43,706 | ₩43,934 | +0.46% | 7.1천 |
|---|
| 2026.04.23 | ₩43,505 | ₩43,881 | ₩43,411 | ₩43,653 | +0.34% | 6.9천 |
|---|
| 2026.04.22 | ₩43,170 | ₩43,371 | ₩42,929 | ₩43,304 | +0.31% | 8.3천 |
|---|
| 2026.04.21 | ₩42,674 | ₩43,210 | ₩42,513 | ₩43,210 | +1.26% | 9.5천 |
|---|
| 2026.04.20 | ₩43,157 | ₩43,157 | ₩42,835 | ₩42,955 | -0.47% | 2.5만 |
|---|
| 2026.04.17 | ₩43,009 | ₩43,090 | ₩42,754 | ₩43,063 | +0.12% | 3.1만 |
|---|
| 2026.04.16 | ₩43,304 | ₩43,492 | ₩43,183 | ₩43,398 | +0.22% | 1만 |
|---|
| 2026.04.15 | ₩43,358 | ₩43,452 | ₩43,143 | ₩43,291 | -0.15% | 1.8만 |
|---|
| 2026.04.14 | ₩43,720 | ₩43,774 | ₩43,492 | ₩43,613 | -0.25% | 5.8만 |
|---|
| 2026.04.13 | ₩44,766 | ₩44,766 | ₩43,706 | ₩43,706 | -2.37% | 1.9만 |
|---|
| 2026.04.10 | ₩44,042 | ₩44,565 | ₩44,042 | ₩44,444 | +0.91% | 2만 |
|---|
| 2026.04.09 | ₩44,337 | ₩44,364 | ₩43,827 | ₩43,934 | -0.91% | 2만 |
|---|
| 2026.04.08 | ₩44,109 | ₩44,243 | ₩43,854 | ₩44,069 | -0.09% | 4.2만 |
|---|
| 2026.04.07 | ₩45,423 | ₩45,450 | ₩45,182 | ₩45,235 | -0.41% | 2.2만 |
|---|
| 2026.04.06 | ₩45,343 | ₩45,343 | ₩45,168 | ₩45,235 | -0.24% | 1.5만 |
|---|
| 2026.04.02 | ₩46,308 | ₩46,308 | ₩45,396 | ₩45,530 | -1.68% | 3.5만 |
|---|
| 2026.04.01 | ₩45,276 | ₩45,839 | ₩45,235 | ₩45,638 | +0.80% | 3.4만 |
|---|
| 2026.03.31 | ₩46,228 | ₩46,389 | ₩45,611 | ₩45,651 | -1.25% | 3.8만 |
|---|
| 2026.03.30 | ₩47,006 | ₩47,006 | ₩46,268 | ₩46,643 | -0.77% | 4.9만 |
|---|
| 2026.03.27 | ₩46,402 | ₩47,287 | ₩46,348 | ₩47,166 | +1.65% | 4.3만 |
|---|
| 2026.03.26 | ₩45,852 | ₩46,067 | ₩45,597 | ₩45,986 | +0.29% | 1.7만 |
|---|
| 2026.03.25 | ₩45,410 | ₩45,892 | ₩45,168 | ₩45,678 | +0.59% | 3.6만 |
|---|
| 2026.03.24 | ₩46,322 | ₩46,322 | ₩45,624 | ₩45,919 | -0.87% | 3.9만 |
|---|
| 2026.03.23 | ₩45,624 | ₩45,946 | ₩45,356 | ₩45,933 | +0.68% | 6.3만 |
|---|
| 2026.03.20 | ₩46,375 | ₩46,550 | ₩46,107 | ₩46,308 | -0.14% | 4.4만 |
|---|
| 2026.03.19 | ₩46,630 | ₩46,751 | ₩46,214 | ₩46,375 | -0.55% | 5.7만 |
|---|
| 2026.03.18 | ₩45,973 | ₩46,402 | ₩45,758 | ₩46,402 | +0.93% | 5.9만 |
|---|
| 2026.03.17 | ₩45,906 | ₩45,906 | ₩45,289 | ₩45,839 | -0.15% | 12.5만 |
|---|
| 2026.03.16 | ₩46,255 | ₩46,255 | ₩45,678 | ₩46,027 | -0.49% | 8.5만 |
|---|
| 2026.03.13 | ₩46,161 | ₩46,483 | ₩45,933 | ₩46,483 | +0.70% | 11.1만 |
|---|
| 2026.03.12 | ₩46,603 | ₩46,603 | ₩46,134 | ₩46,483 | -0.26% | 11.5만 |
|---|
| 2026.03.11 | ₩45,383 | ₩46,053 | ₩45,329 | ₩45,705 | +0.71% | 4.7만 |
|---|
| 2026.03.10 | ₩45,101 | ₩45,571 | ₩44,820 | ₩45,302 | +0.45% | 8.2만 |
|---|
| 2026.03.09 | ₩45,396 | ₩46,094 | ₩44,994 | ₩45,101 | -0.65% | 8.9만 |
|---|
| 2026.03.06 | ₩45,141 | ₩45,530 | ₩44,833 | ₩44,860 | -0.62% | 4.9만 |
|---|
| 2026.03.05 | ₩43,841 | ₩44,511 | ₩43,841 | ₩44,243 | +0.92% | 3.3만 |
|---|
| 2026.03.04 | ₩44,042 | ₩44,310 | ₩43,934 | ₩43,961 | -0.18% | 4.1만 |
|---|
| 2026.03.03 | ₩45,208 | ₩45,208 | ₩44,069 | ₩44,283 | -2.05% | 11만 |
|---|
| 2026.03.02 | ₩44,833 | ₩44,833 | ₩43,948 | ₩44,162 | -1.50% | 4.2만 |
|---|
| 2026.02.27 | ₩43,841 | ₩44,364 | ₩43,800 | ₩44,055 | +0.49% | 6.1만 |
|---|
| 2026.02.26 | ₩43,519 | ₩43,519 | ₩43,076 | ₩43,170 | -0.80% | 4.7만 |
|---|
| 2026.02.25 | ₩44,310 | ₩44,310 | ₩43,693 | ₩43,706 | -1.36% | 3.3만 |
|---|
| 2026.02.24 | ₩44,954 | ₩45,061 | ₩44,350 | ₩44,471 | -1.07% | 3.1만 |
|---|
| 2026.02.23 | ₩43,358 | ₩44,726 | ₩43,358 | ₩44,685 | +3.06% | 4.6만 |
|---|
| 2026.02.20 | ₩43,639 | ₩43,774 | ₩43,224 | ₩43,237 | -0.92% | 9천 |
|---|
| 2026.02.19 | ₩43,411 | ₩43,760 | ₩43,371 | ₩43,492 | +0.19% | 2.3만 |
|---|
| 2026.02.18 | ₩43,130 | ₩43,183 | ₩42,969 | ₩43,063 | -0.16% | 1.6만 |
|---|
| 2026.02.17 | ₩43,492 | ₩43,613 | ₩43,318 | ₩43,452 | -0.09% | 1.4만 |
|---|
| 2026.02.13 | ₩44,109 | ₩44,122 | ₩43,720 | ₩43,854 | -0.58% | 4.5천 |
|---|
| 2026.02.12 | ₩42,888 | ₩43,908 | ₩42,768 | ₩43,814 | +2.16% | 1.6만 |
|---|
| 2026.02.11 | ₩42,057 | ₩42,955 | ₩42,057 | ₩42,955 | +2.14% | 1.7만 |
|---|
| 2026.02.10 | ₩42,057 | ₩42,593 | ₩41,789 | ₩42,298 | +0.57% | 1.2만 |
|---|
| 2026.02.09 | ₩41,735 | ₩42,003 | ₩41,695 | ₩41,976 | +0.58% | 1.4만 |
|---|
| 2026.02.06 | ₩42,084 | ₩42,084 | ₩41,668 | ₩41,668 | -0.99% | 2.2만 |
|---|
| 2026.02.05 | ₩42,178 | ₩42,553 | ₩42,178 | ₩42,486 | +0.73% | 1.1만 |
|---|
| 2026.02.04 | ₩42,204 | ₩42,258 | ₩41,829 | ₩41,963 | -0.57% | 4.6천 |
|---|
| 2026.02.03 | ₩41,909 | ₩42,526 | ₩41,909 | ₩42,285 | +0.90% | 6.1천 |
|---|
| 2026.02.02 | ₩42,379 | ₩42,379 | ₩41,883 | ₩41,923 | -1.08% | 1.5만 |
|---|
| 2026.01.30 | ₩42,191 | ₩42,647 | ₩42,191 | ₩42,339 | +0.35% | 2.6천 |
|---|
| 2026.01.29 | ₩42,540 | ₩42,580 | ₩42,245 | ₩42,245 | -0.69% | 6.6천 |
|---|
| 2026.01.28 | ₩42,687 | ₩42,781 | ₩42,647 | ₩42,687 | 0.00% | 7.2천 |
|---|
| 2026.01.27 | ₩42,513 | ₩42,781 | ₩42,513 | ₩42,647 | +0.32% | 3.2천 |
|---|
| 2026.01.26 | ₩42,593 | ₩42,593 | ₩42,258 | ₩42,339 | -0.60% | 1.8만 |
|---|
| 2026.01.23 | ₩42,352 | ₩42,687 | ₩42,352 | ₩42,593 | +0.57% | 6천 |
|---|
| 2026.01.22 | ₩41,869 | ₩42,030 | ₩41,869 | ₩42,030 | +0.38% | 5.3천 |
|---|
| 2026.01.21 | ₩42,432 | ₩42,432 | ₩42,057 | ₩42,271 | -0.38% | 1.4천 |
|---|
| 2026.01.20 | ₩42,124 | ₩42,526 | ₩42,070 | ₩42,432 | +0.73% | 6.6천 |
|---|
| 2026.01.16 | ₩41,534 | ₩41,574 | ₩41,292 | ₩41,507 | -0.06% | 4.4천 |
|---|
| 2026.01.15 | ₩41,614 | ₩41,614 | ₩41,319 | ₩41,561 | -0.13% | 9.4천 |
|---|
| 2026.01.14 | ₩41,802 | ₩42,043 | ₩41,695 | ₩41,695 | -0.26% | 2.9만 |
|---|
| 2026.01.13 | ₩41,467 | ₩41,628 | ₩41,467 | ₩41,628 | +0.39% | 4.1천 |
|---|
| 2026.01.12 | ₩41,132 | ₩41,132 | ₩40,810 | ₩40,836 | -0.72% | 7.6천 |
|---|
| 2026.01.09 | ₩40,367 | ₩40,501 | ₩40,367 | ₩40,501 | +0.33% | 1.1천 |
|---|
| 2026.01.08 | ₩40,676 | ₩40,676 | ₩40,166 | ₩40,367 | -0.76% | 3.6천 |
|---|
| 2026.01.07 | ₩40,179 | ₩40,582 | ₩40,139 | ₩40,582 | +1.00% | 5.2천 |
|---|
| 2026.01.06 | ₩40,099 | ₩40,099 | ₩39,951 | ₩40,005 | -0.23% | 1.2만 |
|---|
| 2026.01.05 | ₩40,836 | ₩40,836 | ₩39,925 | ₩40,246 | -1.44% | 2.5만 |
|---|
| 2026.01.02 | ₩41,105 | ₩41,440 | ₩41,105 | ₩41,132 | +0.07% | 4.1천 |
|---|
| 2025.12.31 | ₩40,971 | ₩41,158 | ₩40,971 | ₩41,158 | +0.46% | 2.5만 |
|---|
| 2025.12.30 | ₩40,810 | ₩40,877 | ₩40,810 | ₩40,863 | +0.13% | 1.1만 |
|---|
| 2025.12.29 | ₩40,662 | ₩40,796 | ₩40,662 | ₩40,756 | +0.23% | 2천 |
|---|
| 2025.12.26 | ₩40,448 | ₩40,609 | ₩40,394 | ₩40,541 | +0.23% | 3.4만 |
|---|
| 2025.12.24 | ₩40,501 | ₩40,515 | ₩40,434 | ₩40,434 | -0.17% | 5.1천 |
|---|
| 2025.12.23 | ₩41,064 | ₩41,145 | ₩41,038 | ₩41,078 | +0.03% | 3.1천 |
|---|
| 2025.12.22 | ₩41,360 | ₩41,373 | ₩41,091 | ₩41,158 | -0.49% | 9천 |
|---|
| 2025.12.19 | ₩41,655 | ₩41,668 | ₩41,547 | ₩41,655 | 0.00% | 2천 |
|---|
| 2025.12.18 | ₩41,588 | ₩41,936 | ₩41,561 | ₩41,869 | +0.68% | 8.1천 |
|---|
| 2025.12.17 | ₩41,628 | ₩41,815 | ₩41,628 | ₩41,815 | +0.45% | 1.8천 |
|---|
| 2025.12.16 | ₩41,561 | ₩41,869 | ₩41,561 | ₩41,762 | +0.48% | 8.1천 |
|---|
| 2025.12.15 | ₩41,467 | ₩41,601 | ₩41,453 | ₩41,480 | +0.03% | 1.9천 |
|---|
| 2025.12.12 | ₩41,346 | ₩41,655 | ₩41,333 | ₩41,547 | +0.49% | 1.4만 |
|---|
| 2025.12.11 | ₩42,124 | ₩42,124 | ₩41,547 | ₩41,561 | -1.34% | 8.5천 |
|---|
| 2025.12.10 | ₩42,727 | ₩42,808 | ₩42,271 | ₩42,339 | -0.91% | 6.2천 |
|---|
| 2025.12.09 | ₩42,446 | ₩42,821 | ₩42,446 | ₩42,821 | +0.88% | 3.4만 |
|---|
| 2025.12.08 | ₩42,580 | ₩42,768 | ₩42,580 | ₩42,701 | +0.28% | 3.1천 |
|---|
| 2025.12.05 | ₩42,406 | ₩42,499 | ₩42,352 | ₩42,499 | +0.22% | 3.8천 |
|---|
| 2025.12.04 | ₩42,352 | ₩42,580 | ₩42,325 | ₩42,513 | +0.38% | 2.9천 |
|---|
| 2025.12.03 | ₩42,821 | ₩42,875 | ₩42,540 | ₩42,567 | -0.60% | 4.5천 |
|---|
| 2025.12.02 | ₩43,197 | ₩43,250 | ₩42,969 | ₩43,103 | -0.22% | 2.4천 |
|---|
| 2025.12.01 | ₩42,875 | ₩43,103 | ₩42,714 | ₩43,103 | +0.53% | 1.5만 |
|---|
| 2025.11.28 | ₩42,835 | ₩42,835 | ₩42,580 | ₩42,741 | -0.22% | 1만 |
|---|
| 2025.11.26 | ₩43,049 | ₩43,049 | ₩42,862 | ₩42,955 | -0.22% | 4.9천 |
|---|
| 2025.11.25 | ₩43,626 | ₩43,639 | ₩43,224 | ₩43,304 | -0.74% | 1.7천 |
|---|
| 2025.11.24 | ₩44,109 | ₩44,256 | ₩43,814 | ₩43,841 | -0.61% | 4.3천 |
|---|
| 2025.11.21 | ₩44,337 | ₩44,457 | ₩43,881 | ₩44,028 | -0.70% | 1.1만 |
|---|
| 2025.11.20 | ₩44,162 | ₩44,457 | ₩43,532 | ₩44,457 | +0.67% | 1.1만 |
|---|
| 2025.11.19 | ₩44,189 | ₩44,404 | ₩44,055 | ₩44,109 | -0.18% | 1.2만 |
|---|
| 2025.11.18 | ₩44,457 | ₩44,457 | ₩44,015 | ₩44,243 | -0.48% | 1.8만 |
|---|
| 2025.11.17 | ₩43,452 | ₩44,350 | ₩43,398 | ₩44,203 | +1.73% | 4.4만 |
|---|
| 2025.11.14 | ₩43,183 | ₩43,425 | ₩43,157 | ₩43,358 | +0.40% | 5.3천 |
|---|
| 2025.11.13 | ₩42,459 | ₩42,929 | ₩42,392 | ₩42,929 | +1.11% | 2.6천 |
|---|
| 2025.11.12 | ₩42,513 | ₩42,513 | ₩42,218 | ₩42,352 | -0.38% | 3.6천 |
|---|
| 2025.11.11 | ₩42,875 | ₩42,955 | ₩42,660 | ₩42,768 | -0.25% | 2.2천 |
|---|
| 2025.11.10 | ₩42,835 | ₩43,103 | ₩42,795 | ₩42,915 | +0.19% | 7.5천 |
|---|
| 2025.11.07 | ₩43,344 | ₩43,572 | ₩43,022 | ₩43,036 | -0.71% | 5.3천 |
|---|
| 2025.11.06 | ₩43,130 | ₩43,519 | ₩43,130 | ₩43,318 | +0.44% | 5.3천 |
|---|
| 2025.11.05 | ₩43,304 | ₩43,546 | ₩43,049 | ₩43,157 | -0.34% | 1.3만 |
|---|
| 2025.11.04 | ₩43,841 | ₩43,841 | ₩43,224 | ₩43,318 | -1.19% | 3.9만 |
|---|
| 2025.11.03 | ₩43,586 | ₩43,894 | ₩43,492 | ₩43,546 | -0.09% | 4.7천 |
|---|
| 2025.10.31 | ₩43,586 | ₩43,586 | ₩43,224 | ₩43,304 | -0.65% | 1.5만 |
|---|
| 2025.10.30 | ₩43,452 | ₩43,465 | ₩42,996 | ₩43,452 | 0.00% | 9.5천 |
|---|
| 2025.10.29 | ₩43,277 | ₩43,639 | ₩43,250 | ₩43,559 | +0.65% | 2.2천 |
|---|
| 2025.10.28 | ₩42,513 | ₩42,821 | ₩42,513 | ₩42,795 | +0.66% | 4.7천 |
|---|
| 2025.10.27 | ₩42,446 | ₩42,580 | ₩42,446 | ₩42,540 | +0.22% | 5.3천 |
|---|
| 2025.10.24 | ₩42,835 | ₩42,835 | ₩42,580 | ₩42,674 | -0.38% | 2.1천 |
|---|
| 2025.10.23 | ₩43,130 | ₩43,197 | ₩43,116 | ₩43,130 | 0.00% | 5.3천 |
|---|
| 2025.10.22 | ₩43,009 | ₩43,385 | ₩43,009 | ₩43,237 | +0.53% | 3.2천 |
|---|
| 2025.10.21 | ₩42,835 | ₩42,929 | ₩42,714 | ₩42,929 | +0.22% | 2.4천 |
|---|
| 2025.10.20 | ₩43,358 | ₩43,358 | ₩42,821 | ₩42,888 | -1.08% | 6.3천 |
|---|
| 2025.10.17 | ₩43,693 | ₩43,720 | ₩43,291 | ₩43,371 | -0.74% | 1.2만 |
|---|
| 2025.10.16 | ₩42,808 | ₩43,908 | ₩42,808 | ₩43,747 | +2.19% | 1.9만 |
|---|
| 2025.10.15 | ₩42,271 | ₩42,593 | ₩42,245 | ₩42,593 | +0.76% | 2.3천 |
|---|
| 2025.10.14 | ₩43,170 | ₩43,304 | ₩42,540 | ₩42,540 | -1.46% | 7천 |
|---|
| 2025.10.13 | ₩42,969 | ₩43,210 | ₩42,942 | ₩42,969 | 0.00% | 3.1천 |
|---|
| 2025.10.10 | ₩42,258 | ₩43,385 | ₩42,258 | ₩43,385 | +2.67% | 5.4천 |
|---|