전체 종목
ProShares Short Financials 과거 주가
ProShares Short Financials · SEF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
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 | ₩41,538 | ₩41,538 | ₩41,204 | ₩41,257 | -0.68% | 4.3천 |
| 2026.10.08 | ₩42,153 | ₩42,153 | ₩41,565 | ₩41,618 | -1.27% | 6.4천 |
| 2026.10.07 | ₩42,140 | ₩42,207 | ₩41,913 | ₩41,980 | -0.38% | 5.6천 |
| 2026.10.06 | ₩41,739 | ₩41,819 | ₩41,511 | ₩41,779 | +0.10% | 6.2만 |
| 2026.10.05 | ₩42,167 | ₩42,247 | ₩41,779 | ₩41,886 | -0.67% | 9.6천 |
| 2026.10.02 | ₩42,033 | ₩42,301 | ₩41,980 | ₩42,167 | +0.32% | 1.6만 |
| 2026.10.01 | ₩42,314 | ₩42,635 | ₩42,087 | ₩42,140 | -0.41% | 1.4만 |
| 2026.09.30 | ₩41,765 | ₩42,180 | ₩41,765 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,180 |
| +0.99% |
| 1.5만 |
| 2026.09.29 | ₩41,551 | ₩41,819 | ₩41,538 | ₩41,712 | +0.39% | 1.9만 |
|---|
| 2026.09.28 | ₩41,337 | ₩41,551 | ₩41,311 | ₩41,538 | +0.49% | 9.1천 |
|---|
| 2026.09.25 | ₩41,137 | ₩41,351 | ₩41,030 | ₩41,043 | -0.23% | 5.7천 |
|---|
| 2026.09.24 | ₩41,244 | ₩41,444 | ₩41,177 | ₩41,271 | +0.06% | 11.6만 |
|---|
| 2026.09.23 | ₩41,204 | ₩41,257 | ₩40,856 | ₩41,257 | +0.13% | 1.9만 |
|---|
| 2026.09.22 | ₩40,909 | ₩41,498 | ₩40,909 | ₩41,337 | +1.05% | 2.7만 |
|---|
| 2026.09.21 | ₩40,588 | ₩40,642 | ₩40,454 | ₩40,535 | -0.13% | 1만 |
|---|
| 2026.09.18 | ₩40,789 | ₩40,856 | ₩40,628 | ₩40,682 | -0.26% | 1.3만 |
|---|
| 2026.09.17 | ₩40,414 | ₩40,842 | ₩40,414 | ₩40,655 | +0.60% | 3.2만 |
|---|
| 2026.09.16 | ₩40,214 | ₩40,789 | ₩40,147 | ₩40,602 | +0.96% | 3.9천 |
|---|
| 2026.09.15 | ₩39,973 | ₩40,214 | ₩39,919 | ₩39,973 | 0.00% | 2.2만 |
|---|
| 2026.09.14 | ₩39,665 | ₩39,986 | ₩39,558 | ₩39,839 | +0.44% | 1.9만 |
|---|
| 2026.09.11 | ₩39,505 | ₩39,852 | ₩39,465 | ₩39,665 | +0.41% | 1.3만 |
|---|
| 2026.09.10 | ₩39,826 | ₩40,000 | ₩39,826 | ₩39,906 | +0.20% | 7.7천 |
|---|
| 2026.09.09 | ₩39,812 | ₩39,973 | ₩39,665 | ₩39,772 | -0.10% | 1.5만 |
|---|
| 2026.09.08 | ₩39,331 | ₩39,625 | ₩39,331 | ₩39,612 | +0.71% | 1.4만 |
|---|
| 2026.09.04 | ₩39,010 | ₩39,157 | ₩38,970 | ₩39,090 | +0.21% | 2.5만 |
|---|
| 2026.09.03 | ₩39,117 | ₩39,117 | ₩38,755 | ₩38,755 | -0.92% | 8.9천 |
|---|
| 2026.09.02 | ₩39,625 | ₩39,625 | ₩39,117 | ₩39,357 | -0.68% | 1.4만 |
|---|
| 2026.09.01 | ₩39,438 | ₩39,692 | ₩39,384 | ₩39,692 | +0.64% | 7.3천 |
|---|
| 2026.08.31 | ₩39,224 | ₩39,317 | ₩39,224 | ₩39,304 | +0.20% | 4.2천 |
|---|
| 2026.08.28 | ₩39,010 | ₩39,063 | ₩38,929 | ₩39,036 | +0.07% | 3천 |
|---|
| 2026.08.27 | ₩39,157 | ₩39,237 | ₩39,130 | ₩39,143 | -0.03% | 5.4천 |
|---|
| 2026.08.26 | ₩38,849 | ₩38,956 | ₩38,849 | ₩38,903 | +0.14% | 4.2천 |
|---|
| 2026.08.25 | ₩39,023 | ₩39,157 | ₩38,863 | ₩38,863 | -0.41% | 4.7천 |
|---|
| 2026.08.24 | ₩39,117 | ₩39,117 | ₩38,836 | ₩38,916 | -0.51% | 9천 |
|---|
| 2026.08.21 | ₩39,679 | ₩39,679 | ₩39,384 | ₩39,398 | -0.71% | 5.8만 |
|---|
| 2026.08.20 | ₩39,545 | ₩39,812 | ₩39,357 | ₩39,812 | +0.68% | 7천 |
|---|
| 2026.08.19 | ₩39,103 | ₩39,411 | ₩38,970 | ₩39,411 | +0.79% | 9천 |
|---|
| 2026.08.18 | ₩39,304 | ₩39,317 | ₩39,090 | ₩39,170 | -0.34% | 1.3만 |
|---|
| 2026.08.17 | ₩38,903 | ₩39,331 | ₩38,903 | ₩39,304 | +1.03% | 1만 |
|---|
| 2026.08.14 | ₩38,916 | ₩38,996 | ₩38,863 | ₩38,943 | +0.07% | 2만 |
|---|
| 2026.08.13 | ₩39,103 | ₩39,103 | ₩38,836 | ₩38,836 | -0.68% | 9.6천 |
|---|
| 2026.08.12 | ₩39,157 | ₩39,170 | ₩38,996 | ₩39,077 | -0.20% | 6.7천 |
|---|
| 2026.08.11 | ₩39,077 | ₩39,143 | ₩39,077 | ₩39,090 | +0.03% | 9.4천 |
|---|
| 2026.08.10 | ₩39,184 | ₩39,210 | ₩38,996 | ₩39,103 | -0.20% | 3.2천 |
|---|
| 2026.08.07 | ₩39,170 | ₩39,291 | ₩39,170 | ₩39,291 | +0.31% | 1.4천 |
|---|
| 2026.08.06 | ₩38,622 | ₩39,224 | ₩38,622 | ₩39,157 | +1.39% | 2.7천 |
|---|
| 2026.08.05 | ₩38,796 | ₩39,050 | ₩38,782 | ₩38,943 | +0.38% | 2.2천 |
|---|
| 2026.08.04 | ₩39,210 | ₩39,210 | ₩38,943 | ₩39,023 | -0.48% | 1.1만 |
|---|
| 2026.08.03 | ₩39,317 | ₩39,612 | ₩39,291 | ₩39,398 | +0.20% | 8.3천 |
|---|
| 2026.07.31 | ₩39,745 | ₩39,799 | ₩39,558 | ₩39,612 | -0.34% | 5.1천 |
|---|
| 2026.07.30 | ₩39,772 | ₩40,133 | ₩39,585 | ₩39,598 | -0.44% | 1.3만 |
|---|
| 2026.07.29 | ₩39,598 | ₩39,799 | ₩39,465 | ₩39,799 | +0.51% | 2.2만 |
|---|
| 2026.07.28 | ₩39,518 | ₩39,545 | ₩39,210 | ₩39,210 | -0.78% | 1.2만 |
|---|
| 2026.07.27 | ₩39,625 | ₩39,879 | ₩39,572 | ₩39,705 | +0.20% | 1.9만 |
|---|
| 2026.07.24 | ₩40,428 | ₩40,441 | ₩40,093 | ₩40,107 | -0.79% | 2만 |
|---|
| 2026.07.23 | ₩40,495 | ₩40,575 | ₩40,388 | ₩40,428 | -0.17% | 1.8천 |
|---|
| 2026.07.22 | ₩40,133 | ₩40,281 | ₩40,107 | ₩40,227 | +0.23% | 2.4천 |
|---|
| 2026.07.21 | ₩40,321 | ₩40,321 | ₩40,160 | ₩40,227 | -0.23% | 3.2천 |
|---|
| 2026.07.20 | ₩40,080 | ₩40,240 | ₩40,080 | ₩40,240 | +0.40% | 3.3천 |
|---|
| 2026.07.17 | ₩39,906 | ₩40,093 | ₩39,625 | ₩40,067 | +0.40% | 4.4천 |
|---|
| 2026.07.16 | ₩39,812 | ₩39,906 | ₩39,745 | ₩39,745 | -0.17% | 3.4천 |
|---|
| 2026.07.15 | ₩39,986 | ₩39,986 | ₩39,692 | ₩39,866 | -0.30% | 3.6천 |
|---|
| 2026.07.14 | ₩39,826 | ₩40,080 | ₩39,705 | ₩40,080 | +0.64% | 4.2천 |
|---|
| 2026.07.13 | ₩40,174 | ₩40,294 | ₩40,174 | ₩40,187 | +0.03% | 2.1천 |
|---|
| 2026.07.10 | ₩40,468 | ₩40,495 | ₩40,401 | ₩40,441 | -0.07% | 4천 |
|---|
| 2026.07.09 | ₩40,869 | ₩40,869 | ₩40,454 | ₩40,508 | -0.88% | 4.1천 |
|---|
| 2026.07.08 | ₩40,695 | ₩40,963 | ₩40,695 | ₩40,963 | +0.66% | 7.8천 |
|---|
| 2026.07.07 | ₩39,906 | ₩40,133 | ₩39,839 | ₩40,133 | +0.57% | 4.7천 |
|---|
| 2026.07.06 | ₩40,508 | ₩40,508 | ₩40,080 | ₩40,080 | -1.06% | 6.7천 |
|---|
| 2026.07.02 | ₩40,682 | ₩40,776 | ₩40,495 | ₩40,495 | -0.46% | 5.9천 |
|---|
| 2026.07.01 | ₩41,966 | ₩41,966 | ₩40,829 | ₩41,056 | -2.17% | 1.5만 |
|---|
| 2026.06.30 | ₩41,886 | ₩41,966 | ₩41,886 | ₩41,966 | +0.19% | 3.8천 |
|---|
| 2026.06.29 | ₩41,806 | ₩41,886 | ₩41,685 | ₩41,886 | +0.19% | 5.2천 |
|---|
| 2026.06.26 | ₩42,274 | ₩42,274 | ₩41,806 | ₩41,980 | -0.70% | 4.4천 |
|---|
| 2026.06.25 | ₩41,712 | ₩42,100 | ₩41,097 | ₩42,100 | +0.93% | 7.6천 |
|---|
| 2026.06.24 | ₩41,832 | ₩41,953 | ₩41,819 | ₩41,859 | +0.06% | 2.9천 |
|---|
| 2026.06.23 | ₩42,260 | ₩42,260 | ₩41,966 | ₩42,073 | -0.44% | 2.3천 |
|---|
| 2026.06.22 | ₩42,020 | ₩42,220 | ₩41,966 | ₩42,180 | +0.38% | 3.4천 |
|---|
| 2026.06.18 | ₩41,699 | ₩42,421 | ₩41,699 | ₩42,421 | +1.73% | 9.2천 |
|---|
| 2026.06.17 | ₩41,632 | ₩42,073 | ₩41,364 | ₩41,993 | +0.87% | 1.1만 |
|---|
| 2026.06.16 | ₩42,207 | ₩42,207 | ₩41,779 | ₩41,806 | -0.95% | 1.2만 |
|---|
| 2026.06.15 | ₩42,100 | ₩42,421 | ₩42,100 | ₩42,421 | +0.76% | 4.2천 |
|---|
| 2026.06.12 | ₩42,943 | ₩42,969 | ₩42,408 | ₩42,582 | -0.84% | 5.4천 |
|---|
| 2026.06.11 | ₩43,371 | ₩43,585 | ₩43,090 | ₩43,143 | -0.52% | 1.1만 |
|---|
| 2026.06.10 | ₩43,023 | ₩43,464 | ₩43,023 | ₩43,464 | +1.03% | 1만 |
|---|
| 2026.06.09 | ₩43,143 | ₩43,571 | ₩43,063 | ₩43,291 | +0.34% | 1.8만 |
|---|
| 2026.06.08 | ₩43,357 | ₩43,638 | ₩43,357 | ₩43,638 | +0.65% | 1.8천 |
|---|
| 2026.06.05 | ₩43,264 | ₩43,518 | ₩43,224 | ₩43,411 | +0.34% | 3.2천 |
|---|
| 2026.06.04 | ₩43,933 | ₩43,933 | ₩43,371 | ₩43,451 | -1.10% | 5천 |
|---|
| 2026.06.03 | ₩44,548 | ₩44,749 | ₩44,454 | ₩44,561 | +0.03% | 5.5천 |
|---|
| 2026.06.02 | ₩43,933 | ₩44,428 | ₩43,933 | ₩44,080 | +0.33% | 4.1천 |
|---|
| 2026.06.01 | ₩44,240 | ₩44,240 | ₩44,080 | ₩44,080 | -0.36% | 1.9천 |
|---|
| 2026.05.29 | ₩44,214 | ₩44,214 | ₩43,852 | ₩43,973 | -0.54% | 6.6천 |
|---|
| 2026.05.28 | ₩44,214 | ₩44,321 | ₩44,120 | ₩44,187 | -0.06% | 7.8천 |
|---|
| 2026.05.27 | ₩43,638 | ₩44,066 | ₩43,638 | ₩44,066 | +0.98% | 5.2천 |
|---|
| 2026.05.26 | ₩43,398 | ₩43,786 | ₩43,398 | ₩43,679 | +0.65% | 2.5천 |
|---|
| 2026.05.22 | ₩43,505 | ₩43,638 | ₩43,491 | ₩43,612 | +0.25% | 1.2만 |
|---|
| 2026.05.21 | ₩43,906 | ₩44,040 | ₩43,679 | ₩43,759 | -0.34% | 1.5만 |
|---|
| 2026.05.20 | ₩44,160 | ₩44,160 | ₩43,799 | ₩43,839 | -0.73% | 2.4천 |
|---|
| 2026.05.19 | ₩44,066 | ₩44,334 | ₩43,719 | ₩44,254 | +0.43% | 5.7천 |
|---|
| 2026.05.18 | ₩44,428 | ₩44,428 | ₩43,705 | ₩43,759 | -1.51% | 1.7만 |
|---|
| 2026.05.15 | ₩44,026 | ₩44,294 | ₩44,026 | ₩44,267 | +0.55% | 4.3천 |
|---|
| 2026.05.14 | ₩44,147 | ₩44,147 | ₩44,000 | ₩44,120 | -0.06% | 1.2만 |
|---|
| 2026.05.13 | ₩44,214 | ₩44,334 | ₩44,160 | ₩44,334 | +0.27% | 1.3만 |
|---|
| 2026.05.12 | ₩44,414 | ₩44,481 | ₩43,772 | ₩43,879 | -1.20% | 5천 |
|---|
| 2026.05.11 | ₩44,214 | ₩44,240 | ₩44,026 | ₩44,187 | -0.06% | 3.7천 |
|---|
| 2026.05.08 | ₩43,946 | ₩44,200 | ₩43,946 | ₩44,120 | +0.40% | 7.2천 |
|---|
| 2026.05.07 | ₩43,384 | ₩43,919 | ₩43,384 | ₩43,852 | +1.08% | 2.3만 |
|---|
| 2026.05.06 | ₩43,411 | ₩43,612 | ₩43,331 | ₩43,612 | +0.46% | 2.7만 |
|---|
| 2026.05.05 | ₩43,879 | ₩43,906 | ₩43,665 | ₩43,812 | -0.15% | 6.7만 |
|---|
| 2026.05.04 | ₩43,612 | ₩43,826 | ₩43,291 | ₩43,772 | +0.37% | 4.5천 |
|---|
| 2026.05.01 | ₩43,170 | ₩43,438 | ₩42,929 | ₩43,438 | +0.62% | 6.1천 |
|---|
| 2026.04.30 | ₩43,839 | ₩43,986 | ₩43,237 | ₩43,264 | -1.31% | 9.4천 |
|---|
| 2026.04.29 | ₩43,291 | ₩43,585 | ₩43,291 | ₩43,478 | +0.43% | 3.9천 |
|---|
| 2026.04.28 | ₩43,170 | ₩43,518 | ₩43,170 | ₩43,505 | +0.77% | 7.3천 |
|---|
| 2026.04.27 | ₩44,040 | ₩44,040 | ₩43,518 | ₩43,571 | -1.06% | 3.7천 |
|---|
| 2026.04.24 | ₩43,625 | ₩43,839 | ₩43,598 | ₩43,826 | +0.46% | 7.1천 |
|---|
| 2026.04.23 | ₩43,398 | ₩43,772 | ₩43,304 | ₩43,545 | +0.34% | 6.9천 |
|---|
| 2026.04.22 | ₩43,063 | ₩43,264 | ₩42,822 | ₩43,197 | +0.31% | 8.3천 |
|---|
| 2026.04.21 | ₩42,568 | ₩43,103 | ₩42,408 | ₩43,103 | +1.26% | 9.5천 |
|---|
| 2026.04.20 | ₩43,050 | ₩43,050 | ₩42,729 | ₩42,849 | -0.47% | 2.5만 |
|---|
| 2026.04.17 | ₩42,903 | ₩42,983 | ₩42,648 | ₩42,956 | +0.12% | 3.1만 |
|---|
| 2026.04.16 | ₩43,197 | ₩43,384 | ₩43,077 | ₩43,291 | +0.22% | 1만 |
|---|
| 2026.04.15 | ₩43,250 | ₩43,344 | ₩43,036 | ₩43,184 | -0.15% | 1.8만 |
|---|
| 2026.04.14 | ₩43,612 | ₩43,665 | ₩43,384 | ₩43,505 | -0.25% | 5.8만 |
|---|
| 2026.04.13 | ₩44,655 | ₩44,655 | ₩43,598 | ₩43,598 | -2.37% | 1.9만 |
|---|
| 2026.04.10 | ₩43,933 | ₩44,454 | ₩43,933 | ₩44,334 | +0.91% | 2만 |
|---|
| 2026.04.09 | ₩44,227 | ₩44,254 | ₩43,719 | ₩43,826 | -0.91% | 2만 |
|---|
| 2026.04.08 | ₩44,000 | ₩44,133 | ₩43,745 | ₩43,959 | -0.09% | 4.2만 |
|---|
| 2026.04.07 | ₩45,311 | ₩45,337 | ₩45,070 | ₩45,123 | -0.41% | 2.2만 |
|---|
| 2026.04.06 | ₩45,230 | ₩45,230 | ₩45,056 | ₩45,123 | -0.24% | 1.5만 |
|---|
| 2026.04.02 | ₩46,194 | ₩46,194 | ₩45,284 | ₩45,418 | -1.68% | 3.5만 |
|---|
| 2026.04.01 | ₩45,163 | ₩45,725 | ₩45,123 | ₩45,525 | +0.80% | 3.4만 |
|---|
| 2026.03.31 | ₩46,113 | ₩46,274 | ₩45,498 | ₩45,538 | -1.25% | 3.8만 |
|---|
| 2026.03.30 | ₩46,889 | ₩46,889 | ₩46,153 | ₩46,528 | -0.77% | 4.9만 |
|---|
| 2026.03.27 | ₩46,287 | ₩47,170 | ₩46,234 | ₩47,050 | +1.65% | 4.3만 |
|---|
| 2026.03.26 | ₩45,739 | ₩45,953 | ₩45,485 | ₩45,872 | +0.29% | 1.7만 |
|---|
| 2026.03.25 | ₩45,297 | ₩45,779 | ₩45,056 | ₩45,565 | +0.59% | 3.6만 |
|---|
| 2026.03.24 | ₩46,207 | ₩46,207 | ₩45,511 | ₩45,806 | -0.87% | 3.9만 |
|---|
| 2026.03.23 | ₩45,511 | ₩45,832 | ₩45,244 | ₩45,819 | +0.68% | 6.3만 |
|---|
| 2026.03.20 | ₩46,260 | ₩46,434 | ₩45,993 | ₩46,194 | -0.14% | 4.4만 |
|---|
| 2026.03.19 | ₩46,515 | ₩46,635 | ₩46,100 | ₩46,260 | -0.55% | 5.7만 |
|---|
| 2026.03.18 | ₩45,859 | ₩46,287 | ₩45,645 | ₩46,287 | +0.93% | 5.9만 |
|---|
| 2026.03.17 | ₩45,792 | ₩45,792 | ₩45,177 | ₩45,725 | -0.15% | 12.5만 |
|---|
| 2026.03.16 | ₩46,140 | ₩46,140 | ₩45,565 | ₩45,913 | -0.49% | 8.5만 |
|---|
| 2026.03.13 | ₩46,046 | ₩46,367 | ₩45,819 | ₩46,367 | +0.70% | 11.1만 |
|---|
| 2026.03.12 | ₩46,488 | ₩46,488 | ₩46,020 | ₩46,367 | -0.26% | 11.5만 |
|---|
| 2026.03.11 | ₩45,270 | ₩45,939 | ₩45,217 | ₩45,592 | +0.71% | 4.7만 |
|---|
| 2026.03.10 | ₩44,990 | ₩45,458 | ₩44,709 | ₩45,190 | +0.45% | 8.2만 |
|---|
| 2026.03.09 | ₩45,284 | ₩45,979 | ₩44,883 | ₩44,990 | -0.65% | 8.9만 |
|---|
| 2026.03.06 | ₩45,030 | ₩45,418 | ₩44,722 | ₩44,749 | -0.62% | 4.9만 |
|---|
| 2026.03.05 | ₩43,732 | ₩44,401 | ₩43,732 | ₩44,133 | +0.92% | 3.3만 |
|---|
| 2026.03.04 | ₩43,933 | ₩44,200 | ₩43,826 | ₩43,852 | -0.18% | 4.1만 |
|---|
| 2026.03.03 | ₩45,097 | ₩45,097 | ₩43,959 | ₩44,173 | -2.05% | 11만 |
|---|
| 2026.03.02 | ₩44,722 | ₩44,722 | ₩43,839 | ₩44,053 | -1.50% | 4.2만 |
|---|
| 2026.02.27 | ₩43,732 | ₩44,254 | ₩43,692 | ₩43,946 | +0.49% | 6.1만 |
|---|
| 2026.02.26 | ₩43,411 | ₩43,411 | ₩42,969 | ₩43,063 | -0.80% | 4.7만 |
|---|
| 2026.02.25 | ₩44,200 | ₩44,200 | ₩43,585 | ₩43,598 | -1.36% | 3.3만 |
|---|
| 2026.02.24 | ₩44,842 | ₩44,949 | ₩44,240 | ₩44,361 | -1.07% | 3.1만 |
|---|
| 2026.02.23 | ₩43,250 | ₩44,615 | ₩43,250 | ₩44,575 | +3.06% | 4.6만 |
|---|
| 2026.02.20 | ₩43,531 | ₩43,665 | ₩43,117 | ₩43,130 | -0.92% | 9천 |
|---|
| 2026.02.19 | ₩43,304 | ₩43,652 | ₩43,264 | ₩43,384 | +0.19% | 2.3만 |
|---|
| 2026.02.18 | ₩43,023 | ₩43,077 | ₩42,862 | ₩42,956 | -0.16% | 1.6만 |
|---|
| 2026.02.17 | ₩43,384 | ₩43,505 | ₩43,210 | ₩43,344 | -0.09% | 1.4만 |
|---|
| 2026.02.13 | ₩44,000 | ₩44,013 | ₩43,612 | ₩43,745 | -0.58% | 4.5천 |
|---|
| 2026.02.12 | ₩42,782 | ₩43,799 | ₩42,662 | ₩43,705 | +2.16% | 1.6만 |
|---|
| 2026.02.11 | ₩41,953 | ₩42,849 | ₩41,953 | ₩42,849 | +2.14% | 1.7만 |
|---|
| 2026.02.10 | ₩41,953 | ₩42,488 | ₩41,685 | ₩42,194 | +0.57% | 1.2만 |
|---|
| 2026.02.09 | ₩41,632 | ₩41,899 | ₩41,592 | ₩41,873 | +0.58% | 1.4만 |
|---|
| 2026.02.06 | ₩41,980 | ₩41,980 | ₩41,565 | ₩41,565 | -0.99% | 2.2만 |
|---|
| 2026.02.05 | ₩42,073 | ₩42,448 | ₩42,073 | ₩42,381 | +0.73% | 1.1만 |
|---|
| 2026.02.04 | ₩42,100 | ₩42,153 | ₩41,725 | ₩41,859 | -0.57% | 4.6천 |
|---|
| 2026.02.03 | ₩41,806 | ₩42,421 | ₩41,806 | ₩42,180 | +0.90% | 6.1천 |
|---|
| 2026.02.02 | ₩42,274 | ₩42,274 | ₩41,779 | ₩41,819 | -1.08% | 1.5만 |
|---|
| 2026.01.30 | ₩42,087 | ₩42,541 | ₩42,087 | ₩42,234 | +0.35% | 2.6천 |
|---|
| 2026.01.29 | ₩42,434 | ₩42,475 | ₩42,140 | ₩42,140 | -0.69% | 6.6천 |
|---|
| 2026.01.28 | ₩42,582 | ₩42,675 | ₩42,541 | ₩42,582 | 0.00% | 7.2천 |
|---|
| 2026.01.27 | ₩42,408 | ₩42,675 | ₩42,408 | ₩42,541 | +0.32% | 3.2천 |
|---|
| 2026.01.26 | ₩42,488 | ₩42,488 | ₩42,153 | ₩42,234 | -0.60% | 1.8만 |
|---|
| 2026.01.23 | ₩42,247 | ₩42,582 | ₩42,247 | ₩42,488 | +0.57% | 6천 |
|---|
| 2026.01.22 | ₩41,765 | ₩41,926 | ₩41,765 | ₩41,926 | +0.38% | 5.3천 |
|---|
| 2026.01.21 | ₩42,327 | ₩42,327 | ₩41,953 | ₩42,167 | -0.38% | 1.4천 |
|---|
| 2026.01.20 | ₩42,020 | ₩42,421 | ₩41,966 | ₩42,327 | +0.73% | 6.6천 |
|---|
| 2026.01.16 | ₩41,431 | ₩41,471 | ₩41,190 | ₩41,404 | -0.06% | 4.4천 |
|---|
| 2026.01.15 | ₩41,511 | ₩41,511 | ₩41,217 | ₩41,458 | -0.13% | 9.4천 |
|---|
| 2026.01.14 | ₩41,699 | ₩41,939 | ₩41,592 | ₩41,592 | -0.26% | 2.9만 |
|---|
| 2026.01.13 | ₩41,364 | ₩41,525 | ₩41,364 | ₩41,525 | +0.39% | 4.1천 |
|---|
| 2026.01.12 | ₩41,030 | ₩41,030 | ₩40,709 | ₩40,735 | -0.72% | 7.6천 |
|---|
| 2026.01.09 | ₩40,267 | ₩40,401 | ₩40,267 | ₩40,401 | +0.33% | 1.1천 |
|---|
| 2026.01.08 | ₩40,575 | ₩40,575 | ₩40,067 | ₩40,267 | -0.76% | 3.6천 |
|---|
| 2026.01.07 | ₩40,080 | ₩40,481 | ₩40,040 | ₩40,481 | +1.00% | 5.2천 |
|---|
| 2026.01.06 | ₩40,000 | ₩40,000 | ₩39,852 | ₩39,906 | -0.23% | 1.2만 |
|---|
| 2026.01.05 | ₩40,735 | ₩40,735 | ₩39,826 | ₩40,147 | -1.44% | 2.5만 |
|---|
| 2026.01.02 | ₩41,003 | ₩41,337 | ₩41,003 | ₩41,030 | +0.07% | 4.1천 |
|---|
| 2025.12.31 | ₩40,869 | ₩41,056 | ₩40,869 | ₩41,056 | +0.46% | 2.5만 |
|---|
| 2025.12.30 | ₩40,709 | ₩40,776 | ₩40,709 | ₩40,762 | +0.13% | 1.1만 |
|---|
| 2025.12.29 | ₩40,561 | ₩40,695 | ₩40,561 | ₩40,655 | +0.23% | 2천 |
|---|
| 2025.12.26 | ₩40,347 | ₩40,508 | ₩40,294 | ₩40,441 | +0.23% | 3.4만 |
|---|
| 2025.12.24 | ₩40,401 | ₩40,414 | ₩40,334 | ₩40,334 | -0.17% | 5.1천 |
|---|
| 2025.12.23 | ₩40,963 | ₩41,043 | ₩40,936 | ₩40,976 | +0.03% | 3.1천 |
|---|
| 2025.12.22 | ₩41,257 | ₩41,271 | ₩40,990 | ₩41,056 | -0.49% | 9천 |
|---|
| 2025.12.19 | ₩41,551 | ₩41,565 | ₩41,444 | ₩41,551 | 0.00% | 2천 |
|---|
| 2025.12.18 | ₩41,485 | ₩41,832 | ₩41,458 | ₩41,765 | +0.68% | 8.1천 |
|---|
| 2025.12.17 | ₩41,525 | ₩41,712 | ₩41,525 | ₩41,712 | +0.45% | 1.8천 |
|---|
| 2025.12.16 | ₩41,458 | ₩41,765 | ₩41,458 | ₩41,658 | +0.48% | 8.1천 |
|---|
| 2025.12.15 | ₩41,364 | ₩41,498 | ₩41,351 | ₩41,378 | +0.03% | 1.9천 |
|---|
| 2025.12.12 | ₩41,244 | ₩41,551 | ₩41,230 | ₩41,444 | +0.49% | 1.4만 |
|---|
| 2025.12.11 | ₩42,020 | ₩42,020 | ₩41,444 | ₩41,458 | -1.34% | 8.5천 |
|---|
| 2025.12.10 | ₩42,622 | ₩42,702 | ₩42,167 | ₩42,234 | -0.91% | 6.2천 |
|---|
| 2025.12.09 | ₩42,341 | ₩42,715 | ₩42,341 | ₩42,715 | +0.88% | 3.4만 |
|---|
| 2025.12.08 | ₩42,475 | ₩42,662 | ₩42,475 | ₩42,595 | +0.28% | 3.1천 |
|---|
| 2025.12.05 | ₩42,301 | ₩42,394 | ₩42,247 | ₩42,394 | +0.22% | 3.8천 |
|---|
| 2025.12.04 | ₩42,247 | ₩42,475 | ₩42,220 | ₩42,408 | +0.38% | 2.9천 |
|---|
| 2025.12.03 | ₩42,715 | ₩42,769 | ₩42,434 | ₩42,461 | -0.60% | 4.5천 |
|---|
| 2025.12.02 | ₩43,090 | ₩43,143 | ₩42,862 | ₩42,996 | -0.22% | 2.4천 |
|---|
| 2025.12.01 | ₩42,769 | ₩42,996 | ₩42,608 | ₩42,996 | +0.53% | 1.5만 |
|---|
| 2025.11.28 | ₩42,729 | ₩42,729 | ₩42,475 | ₩42,635 | -0.22% | 1만 |
|---|
| 2025.11.26 | ₩42,943 | ₩42,943 | ₩42,755 | ₩42,849 | -0.22% | 4.9천 |
|---|
| 2025.11.25 | ₩43,518 | ₩43,531 | ₩43,117 | ₩43,197 | -0.74% | 1.7천 |
|---|
| 2025.11.24 | ₩44,000 | ₩44,147 | ₩43,705 | ₩43,732 | -0.61% | 4.3천 |
|---|
| 2025.11.21 | ₩44,227 | ₩44,347 | ₩43,772 | ₩43,919 | -0.70% | 1.1만 |
|---|
| 2025.11.20 | ₩44,053 | ₩44,347 | ₩43,424 | ₩44,347 | +0.67% | 1.1만 |
|---|
| 2025.11.19 | ₩44,080 | ₩44,294 | ₩43,946 | ₩44,000 | -0.18% | 1.2만 |
|---|
| 2025.11.18 | ₩44,347 | ₩44,347 | ₩43,906 | ₩44,133 | -0.48% | 1.8만 |
|---|
| 2025.11.17 | ₩43,344 | ₩44,240 | ₩43,291 | ₩44,093 | +1.73% | 4.4만 |
|---|
| 2025.11.14 | ₩43,077 | ₩43,317 | ₩43,050 | ₩43,250 | +0.40% | 5.3천 |
|---|
| 2025.11.13 | ₩42,354 | ₩42,822 | ₩42,287 | ₩42,822 | +1.11% | 2.6천 |
|---|
| 2025.11.12 | ₩42,408 | ₩42,408 | ₩42,113 | ₩42,247 | -0.38% | 3.6천 |
|---|
| 2025.11.11 | ₩42,769 | ₩42,849 | ₩42,555 | ₩42,662 | -0.25% | 2.2천 |
|---|
| 2025.11.10 | ₩42,729 | ₩42,996 | ₩42,689 | ₩42,809 | +0.19% | 7.5천 |
|---|
| 2025.11.07 | ₩43,237 | ₩43,464 | ₩42,916 | ₩42,929 | -0.71% | 5.3천 |
|---|
| 2025.11.06 | ₩43,023 | ₩43,411 | ₩43,023 | ₩43,210 | +0.44% | 5.3천 |
|---|
| 2025.11.05 | ₩43,197 | ₩43,438 | ₩42,943 | ₩43,050 | -0.34% | 1.3만 |
|---|
| 2025.11.04 | ₩43,732 | ₩43,732 | ₩43,117 | ₩43,210 | -1.19% | 3.9만 |
|---|
| 2025.11.03 | ₩43,478 | ₩43,786 | ₩43,384 | ₩43,438 | -0.09% | 4.7천 |
|---|
| 2025.10.31 | ₩43,478 | ₩43,478 | ₩43,117 | ₩43,197 | -0.65% | 1.5만 |
|---|
| 2025.10.30 | ₩43,344 | ₩43,357 | ₩42,889 | ₩43,344 | 0.00% | 9.5천 |
|---|
| 2025.10.29 | ₩43,170 | ₩43,531 | ₩43,143 | ₩43,451 | +0.65% | 2.2천 |
|---|
| 2025.10.28 | ₩42,408 | ₩42,715 | ₩42,408 | ₩42,689 | +0.66% | 4.7천 |
|---|
| 2025.10.27 | ₩42,341 | ₩42,475 | ₩42,341 | ₩42,434 | +0.22% | 5.3천 |
|---|
| 2025.10.24 | ₩42,729 | ₩42,729 | ₩42,475 | ₩42,568 | -0.38% | 2.1천 |
|---|
| 2025.10.23 | ₩43,023 | ₩43,090 | ₩43,010 | ₩43,023 | 0.00% | 5.3천 |
|---|
| 2025.10.22 | ₩42,903 | ₩43,277 | ₩42,903 | ₩43,130 | +0.53% | 3.2천 |
|---|
| 2025.10.21 | ₩42,729 | ₩42,822 | ₩42,608 | ₩42,822 | +0.22% | 2.4천 |
|---|
| 2025.10.20 | ₩43,250 | ₩43,250 | ₩42,715 | ₩42,782 | -1.08% | 6.3천 |
|---|
| 2025.10.17 | ₩43,585 | ₩43,612 | ₩43,184 | ₩43,264 | -0.74% | 1.2만 |
|---|
| 2025.10.16 | ₩42,702 | ₩43,799 | ₩42,702 | ₩43,638 | +2.19% | 1.9만 |
|---|
| 2025.10.15 | ₩42,167 | ₩42,488 | ₩42,140 | ₩42,488 | +0.76% | 2.3천 |
|---|
| 2025.10.14 | ₩43,063 | ₩43,197 | ₩42,434 | ₩42,434 | -1.46% | 7천 |
|---|
| 2025.10.13 | ₩42,862 | ₩43,103 | ₩42,836 | ₩42,862 | 0.00% | 3.1천 |
|---|
| 2025.10.10 | ₩42,153 | ₩43,277 | ₩42,153 | ₩43,277 | +2.67% | 5.4천 |
|---|