시장 데이터를 불러오는 중
전체 종목
ProShares UltraShort Industrials 과거 주가
ProShares UltraShort Industrials · SIJ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ProShares UltraShort Industrials · SIJ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩24,921 | ₩25,495 | ₩24,588 | ₩24,694 | -0.91% | 1.2만 |
| 2026.10.08 | ₩25,148 | ₩25,348 | ₩24,641 | ₩24,748 | -1.59% | 3.5천 |
| 2026.10.07 | ₩24,588 | ₩25,108 | ₩24,588 | ₩25,068 | +1.95% | 1.5만 |
| 2026.10.06 | ₩24,014 | ₩24,134 | ₩23,827 | ₩23,987 | -0.11% | 4.6천 |
| 2026.10.05 | ₩24,348 | ₩24,428 | ₩24,241 | ₩24,428 | +0.33% | 1만 |
| 2026.10.02 | ₩24,321 | ₩24,708 | ₩24,214 | ₩24,414 | +0.38% | 1.2만 |
| 2026.10.01 | ₩25,455 | ₩25,455 | ₩24,774 | ₩24,774 | -2.67% | 1만 |
| 2026.09.30 | ₩24,841 | ₩25,241 | ₩24,788 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,215 |
| +1.50% |
| 1.1만 |
| 2026.09.29 | ₩24,721 | ₩24,881 | ₩24,614 | ₩24,668 | -0.22% | 7천 |
|---|
| 2026.09.28 | ₩24,534 | ₩24,841 | ₩24,521 | ₩24,788 | +1.03% | 5.9천 |
|---|
| 2026.09.25 | ₩24,414 | ₩24,561 | ₩24,161 | ₩24,281 | -0.55% | 8.5천 |
|---|
| 2026.09.24 | ₩24,788 | ₩24,881 | ₩24,548 | ₩24,708 | -0.32% | 5.9천 |
|---|
| 2026.09.23 | ₩24,241 | ₩24,494 | ₩24,161 | ₩24,361 | +0.50% | 4.5천 |
|---|
| 2026.09.22 | ₩24,521 | ₩24,801 | ₩24,441 | ₩24,441 | -0.33% | 2.6천 |
|---|
| 2026.09.21 | ₩24,588 | ₩24,961 | ₩24,361 | ₩24,561 | -0.11% | 1.6만 |
|---|
| 2026.09.18 | ₩25,241 | ₩25,241 | ₩24,708 | ₩24,748 | -1.96% | 1.6만 |
|---|
| 2026.09.17 | ₩25,201 | ₩25,201 | ₩24,468 | ₩24,921 | -1.11% | 1.8만 |
|---|
| 2026.09.16 | ₩24,894 | ₩25,241 | ₩24,641 | ₩25,041 | +0.59% | 4.2천 |
|---|
| 2026.09.15 | ₩24,948 | ₩25,055 | ₩24,854 | ₩25,055 | +0.43% | 6.6천 |
|---|
| 2026.09.14 | ₩25,188 | ₩25,188 | ₩24,601 | ₩24,654 | -2.12% | 1만 |
|---|
| 2026.09.11 | ₩23,961 | ₩24,107 | ₩23,760 | ₩23,961 | 0.00% | 7.9천 |
|---|
| 2026.09.10 | ₩25,055 | ₩25,055 | ₩24,281 | ₩24,494 | -2.24% | 6.1천 |
|---|
| 2026.09.09 | ₩23,854 | ₩24,121 | ₩23,841 | ₩24,121 | +1.12% | 3.4천 |
|---|
| 2026.09.08 | ₩23,347 | ₩23,454 | ₩23,187 | ₩23,454 | +0.46% | 1.3만 |
|---|
| 2026.09.04 | ₩23,173 | ₩23,307 | ₩23,147 | ₩23,187 | +0.06% | 1.7천 |
|---|
| 2026.09.03 | ₩23,814 | ₩23,814 | ₩23,387 | ₩23,387 | -1.79% | 800 |
|---|
| 2026.09.02 | ₩23,720 | ₩23,921 | ₩23,720 | ₩23,841 | +0.51% | 2천 |
|---|
| 2026.09.01 | ₩23,280 | ₩23,961 | ₩23,280 | ₩23,814 | +2.29% | 2천 |
|---|
| 2026.08.31 | ₩23,107 | ₩23,214 | ₩23,093 | ₩23,160 | +0.23% | 4.4천 |
|---|
| 2026.08.28 | ₩22,813 | ₩22,813 | ₩22,213 | ₩22,653 | -0.70% | 2.3천 |
|---|
| 2026.08.27 | ₩22,053 | ₩22,346 | ₩22,053 | ₩22,226 | +0.79% | 2.4천 |
|---|
| 2026.08.26 | ₩22,066 | ₩22,066 | ₩21,813 | ₩21,813 | -1.15% | 1.6천 |
|---|
| 2026.08.25 | ₩21,919 | ₩22,360 | ₩21,733 | ₩22,320 | +1.83% | 1.4천 |
|---|
| 2026.08.24 | ₩22,306 | ₩22,306 | ₩22,186 | ₩22,186 | -0.54% | 1.1천 |
|---|
| 2026.08.21 | ₩21,799 | ₩21,853 | ₩21,773 | ₩21,853 | +0.24% | 800 |
|---|
| 2026.08.20 | ₩21,573 | ₩21,973 | ₩21,559 | ₩21,973 | +1.86% | 700 |
|---|
| 2026.08.19 | ₩21,372 | ₩21,493 | ₩21,292 | ₩21,493 | +0.56% | 1.5천 |
|---|
| 2026.08.18 | ₩20,812 | ₩21,039 | ₩20,812 | ₩21,039 | +1.09% | 1.1천 |
|---|
| 2026.08.17 | ₩21,306 | ₩21,306 | ₩20,278 | ₩20,425 | -4.13% | 6.4천 |
|---|
| 2026.08.14 | ₩20,479 | ₩20,479 | ₩20,399 | ₩20,412 | -0.33% | 2.4천 |
|---|
| 2026.08.13 | ₩20,585 | ₩20,679 | ₩20,545 | ₩20,559 | -0.13% | 1.1천 |
|---|
| 2026.08.12 | ₩20,238 | ₩20,532 | ₩20,238 | ₩20,532 | +1.45% | 1.2천 |
|---|
| 2026.08.11 | ₩20,505 | ₩20,639 | ₩20,505 | ₩20,519 | +0.07% | 1.8만 |
|---|
| 2026.08.10 | ₩20,559 | ₩20,839 | ₩20,559 | ₩20,839 | +1.36% | 2.8천 |
|---|
| 2026.08.07 | ₩20,759 | ₩20,759 | ₩20,625 | ₩20,692 | -0.32% | 1.6천 |
|---|
| 2026.08.06 | ₩20,145 | ₩20,772 | ₩20,145 | ₩20,772 | +3.11% | 7.2천 |
|---|
| 2026.08.05 | ₩20,078 | ₩20,359 | ₩20,078 | ₩20,359 | +1.40% | 1.7천 |
|---|
| 2026.08.04 | ₩20,345 | ₩20,465 | ₩20,345 | ₩20,359 | +0.07% | 800 |
|---|
| 2026.08.03 | ₩21,279 | ₩21,386 | ₩21,106 | ₩21,106 | -0.82% | 1.6천 |
|---|
| 2026.07.31 | ₩21,893 | ₩21,893 | ₩21,893 | ₩21,893 | 0.00% | 300 |
|---|
| 2026.07.30 | ₩22,480 | ₩22,787 | ₩22,186 | ₩22,200 | -1.25% | 4.9천 |
|---|
| 2026.07.29 | ₩22,066 | ₩22,720 | ₩22,066 | ₩22,720 | +2.96% | 2.5천 |
|---|
| 2026.07.28 | ₩21,292 | ₩21,306 | ₩21,292 | ₩21,306 | +0.06% | 300 |
|---|
| 2026.07.27 | ₩21,186 | ₩21,186 | ₩21,172 | ₩21,172 | -0.06% | 500 |
|---|
| 2026.07.24 | ₩21,252 | ₩21,399 | ₩21,172 | ₩21,332 | +0.38% | 4.1천 |
|---|
| 2026.07.23 | ₩22,013 | ₩22,013 | ₩21,266 | ₩21,479 | -2.42% | 5.3천 |
|---|
| 2026.07.22 | ₩22,573 | ₩22,573 | ₩22,039 | ₩22,173 | -1.77% | 1천 |
|---|
| 2026.07.21 | ₩22,146 | ₩22,253 | ₩21,933 | ₩22,253 | +0.48% | 2.9천 |
|---|
| 2026.07.20 | ₩21,759 | ₩22,546 | ₩21,759 | ₩22,386 | +2.88% | 2.2천 |
|---|
| 2026.07.17 | ₩22,106 | ₩22,106 | ₩22,039 | ₩22,039 | -0.30% | 400 |
|---|
| 2026.07.16 | ₩21,853 | ₩21,853 | ₩21,853 | ₩21,853 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩21,893 | ₩21,893 | ₩21,893 | ₩21,893 | 0.00% | 300 |
|---|
| 2026.07.14 | ₩21,546 | ₩21,853 | ₩21,546 | ₩21,773 | +1.05% | 1.3천 |
|---|
| 2026.07.13 | ₩21,799 | ₩21,799 | ₩21,706 | ₩21,733 | -0.31% | 400 |
|---|
| 2026.07.10 | ₩21,279 | ₩21,372 | ₩21,279 | ₩21,372 | +0.44% | 600 |
|---|
| 2026.07.09 | ₩21,999 | ₩21,999 | ₩21,319 | ₩21,653 | -1.58% | 4.2천 |
|---|
| 2026.07.08 | ₩21,853 | ₩22,053 | ₩21,679 | ₩21,746 | -0.49% | 2.3천 |
|---|
| 2026.07.07 | ₩21,412 | ₩21,653 | ₩21,239 | ₩21,279 | -0.62% | 4.7천 |
|---|
| 2026.07.06 | ₩20,612 | ₩20,719 | ₩20,612 | ₩20,612 | 0.00% | 1.7천 |
|---|
| 2026.07.02 | ₩20,772 | ₩21,266 | ₩20,599 | ₩20,946 | +0.83% | 4.3천 |
|---|
| 2026.07.01 | ₩20,812 | ₩21,012 | ₩20,812 | ₩21,012 | +0.96% | 400 |
|---|
| 2026.06.30 | ₩20,839 | ₩20,839 | ₩20,599 | ₩20,599 | -1.15% | 300 |
|---|
| 2026.06.29 | ₩21,746 | ₩21,746 | ₩21,226 | ₩21,226 | -2.39% | 900 |
|---|
| 2026.06.26 | ₩23,013 | ₩24,014 | ₩21,279 | ₩21,533 | -6.43% | 2.5천 |
|---|
| 2026.06.25 | ₩20,959 | ₩20,959 | ₩20,345 | ₩20,932 | -0.13% | 4.5천 |
|---|
| 2026.06.24 | ₩21,573 | ₩22,066 | ₩21,573 | ₩21,799 | +1.05% | 2.3천 |
|---|
| 2026.06.23 | ₩22,346 | ₩22,546 | ₩22,320 | ₩22,493 | +0.66% | 1.2천 |
|---|
| 2026.06.22 | ₩21,626 | ₩21,679 | ₩21,626 | ₩21,626 | 0.00% | 1천 |
|---|
| 2026.06.18 | ₩21,306 | ₩21,879 | ₩21,306 | ₩21,879 | +2.69% | 400 |
|---|
| 2026.06.17 | ₩22,146 | ₩22,253 | ₩21,679 | ₩22,253 | +0.48% | 1.2천 |
|---|
| 2026.06.16 | ₩22,066 | ₩22,120 | ₩22,066 | ₩22,120 | +0.24% | 400 |
|---|
| 2026.06.15 | ₩22,186 | ₩22,480 | ₩22,106 | ₩22,480 | +1.32% | 4천 |
|---|
| 2026.06.12 | ₩23,040 | ₩23,320 | ₩23,040 | ₩23,133 | +0.41% | 4.3천 |
|---|
| 2026.06.11 | ₩24,748 | ₩24,748 | ₩23,240 | ₩23,440 | -5.28% | 2.1천 |
|---|
| 2026.06.10 | ₩24,227 | ₩25,028 | ₩24,227 | ₩25,028 | +3.30% | 3.8천 |
|---|
| 2026.06.09 | ₩23,400 | ₩24,201 | ₩23,374 | ₩23,374 | -0.11% | 800 |
|---|
| 2026.06.08 | ₩23,360 | ₩23,894 | ₩23,334 | ₩23,894 | +2.28% | 6.5만 |
|---|
| 2026.06.05 | ₩23,227 | ₩23,827 | ₩23,227 | ₩23,707 | +2.07% | 3.5천 |
|---|
| 2026.06.04 | ₩23,374 | ₩23,600 | ₩23,227 | ₩23,227 | -0.63% | 800 |
|---|
| 2026.06.03 | ₩23,320 | ₩23,720 | ₩23,320 | ₩23,720 | +1.72% | 6.3만 |
|---|
| 2026.06.02 | ₩25,068 | ₩25,068 | ₩23,734 | ₩23,734 | -5.32% | 2.8천 |
|---|
| 2026.06.01 | ₩24,374 | ₩24,721 | ₩24,134 | ₩24,161 | -0.88% | 2.5천 |
|---|
| 2026.05.29 | ₩23,881 | ₩24,081 | ₩23,827 | ₩24,027 | +0.61% | 4.4천 |
|---|
| 2026.05.28 | ₩23,921 | ₩23,921 | ₩23,747 | ₩23,827 | -0.39% | 3.1천 |
|---|
| 2026.05.27 | ₩23,400 | ₩23,720 | ₩23,400 | ₩23,640 | +1.03% | 2.9천 |
|---|
| 2026.05.26 | ₩23,801 | ₩23,801 | ₩23,560 | ₩23,560 | -1.01% | 1.6천 |
|---|
| 2026.05.22 | ₩24,334 | ₩24,628 | ₩23,774 | ₩23,774 | -2.30% | 5.9천 |
|---|
| 2026.05.21 | ₩24,761 | ₩24,868 | ₩24,601 | ₩24,681 | -0.32% | 1.1천 |
|---|
| 2026.05.20 | ₩25,241 | ₩25,241 | ₩24,441 | ₩24,681 | -2.22% | 1.7만 |
|---|
| 2026.05.19 | ₩25,215 | ₩25,455 | ₩24,841 | ₩25,268 | +0.21% | 1.4만 |
|---|
| 2026.05.18 | ₩24,548 | ₩25,188 | ₩24,441 | ₩24,708 | +0.65% | 5.7천 |
|---|
| 2026.05.15 | ₩24,227 | ₩24,548 | ₩24,147 | ₩24,468 | +0.99% | 3.7천 |
|---|
| 2026.05.14 | ₩23,640 | ₩23,934 | ₩23,587 | ₩23,640 | 0.00% | 3.5천 |
|---|
| 2026.05.13 | ₩23,480 | ₩24,014 | ₩23,480 | ₩23,801 | +1.36% | 1.3천 |
|---|
| 2026.05.12 | ₩24,067 | ₩24,174 | ₩23,427 | ₩23,560 | -2.11% | 3.8천 |
|---|
| 2026.05.11 | ₩23,720 | ₩23,774 | ₩23,400 | ₩23,400 | -1.35% | 2천 |
|---|
| 2026.05.08 | ₩23,587 | ₩23,934 | ₩23,587 | ₩23,934 | +1.47% | 1.4천 |
|---|
| 2026.05.07 | ₩22,573 | ₩23,827 | ₩22,573 | ₩23,720 | +5.08% | 1.9천 |
|---|
| 2026.05.06 | ₩23,214 | ₩23,427 | ₩22,867 | ₩22,867 | -1.49% | 8.9천 |
|---|
| 2026.05.05 | ₩24,227 | ₩24,227 | ₩24,121 | ₩24,201 | -0.11% | 250 |
|---|
| 2026.05.04 | ₩24,307 | ₩24,681 | ₩24,014 | ₩24,601 | +1.21% | 6.6천 |
|---|
| 2026.05.01 | ₩23,667 | ₩24,067 | ₩23,667 | ₩24,014 | +1.47% | 6.3천 |
|---|
| 2026.04.30 | ₩24,281 | ₩24,281 | ₩23,587 | ₩23,587 | -2.86% | 7.7천 |
|---|
| 2026.04.29 | ₩24,734 | ₩25,028 | ₩24,628 | ₩25,028 | +1.19% | 600 |
|---|
| 2026.04.28 | ₩24,548 | ₩25,108 | ₩24,494 | ₩24,708 | +0.65% | 2.9천 |
|---|
| 2026.04.27 | ₩24,227 | ₩24,361 | ₩24,201 | ₩24,201 | -0.11% | 1.9천 |
|---|
| 2026.04.24 | ₩24,361 | ₩24,361 | ₩24,067 | ₩24,174 | -0.77% | 3.1천 |
|---|
| 2026.04.23 | ₩24,388 | ₩24,388 | ₩23,507 | ₩23,774 | -2.52% | 7천 |
|---|
| 2026.04.22 | ₩24,227 | ₩24,761 | ₩24,201 | ₩24,574 | +1.43% | 3.7천 |
|---|
| 2026.04.21 | ₩23,640 | ₩24,628 | ₩23,640 | ₩24,494 | +3.61% | 2.5천 |
|---|
| 2026.04.20 | ₩24,174 | ₩24,174 | ₩23,827 | ₩23,854 | -1.32% | 1.6천 |
|---|
| 2026.04.17 | ₩24,281 | ₩24,281 | ₩23,534 | ₩23,934 | -1.43% | 1.1만 |
|---|
| 2026.04.16 | ₩24,388 | ₩24,868 | ₩24,388 | ₩24,814 | +1.75% | 3.5천 |
|---|
| 2026.04.15 | ₩23,881 | ₩24,868 | ₩23,881 | ₩24,601 | +3.02% | 3.3천 |
|---|
| 2026.04.14 | ₩23,827 | ₩24,147 | ₩23,774 | ₩23,934 | +0.45% | 6.9천 |
|---|
| 2026.04.13 | ₩24,761 | ₩24,761 | ₩24,067 | ₩24,174 | -2.37% | 8.3천 |
|---|
| 2026.04.10 | ₩24,201 | ₩24,494 | ₩24,201 | ₩24,441 | +0.99% | 2.2천 |
|---|
| 2026.04.09 | ₩24,788 | ₩24,788 | ₩24,041 | ₩24,254 | -2.15% | 1.1만 |
|---|
| 2026.04.08 | ₩24,921 | ₩25,161 | ₩24,307 | ₩24,708 | -0.86% | 2.3만 |
|---|
| 2026.04.07 | ₩27,162 | ₩27,216 | ₩26,709 | ₩26,789 | -1.38% | 7.5천 |
|---|
| 2026.04.06 | ₩26,842 | ₩27,136 | ₩26,602 | ₩26,602 | -0.89% | 6.4천 |
|---|
| 2026.04.02 | ₩27,616 | ₩27,723 | ₩26,362 | ₩26,362 | -4.54% | 1.9만 |
|---|
| 2026.04.01 | ₩26,842 | ₩27,002 | ₩26,335 | ₩26,602 | -0.89% | 1.9만 |
|---|
| 2026.03.31 | ₩29,030 | ₩29,030 | ₩27,509 | ₩27,776 | -4.32% | 3.2만 |
|---|
| 2026.03.30 | ₩28,310 | ₩29,671 | ₩28,310 | ₩29,537 | +4.34% | 1.4만 |
|---|
| 2026.03.27 | ₩28,150 | ₩28,657 | ₩27,883 | ₩28,497 | +1.23% | 3.2만 |
|---|
| 2026.03.26 | ₩26,896 | ₩27,883 | ₩26,789 | ₩27,856 | +3.57% | 3.7만 |
|---|
| 2026.03.25 | ₩26,335 | ₩26,629 | ₩26,282 | ₩26,522 | +0.71% | 4.3천 |
|---|
| 2026.03.24 | ₩27,963 | ₩27,963 | ₩26,869 | ₩27,029 | -3.34% | 4.7만 |
|---|
| 2026.03.23 | ₩26,842 | ₩27,349 | ₩26,229 | ₩27,216 | +1.39% | 1.6만 |
|---|
| 2026.03.20 | ₩27,403 | ₩28,417 | ₩27,056 | ₩28,043 | +2.34% | 1만 |
|---|
| 2026.03.19 | ₩27,349 | ₩27,696 | ₩26,896 | ₩27,162 | -0.68% | 2만 |
|---|
| 2026.03.18 | ₩26,602 | ₩26,789 | ₩26,175 | ₩26,789 | +0.70% | 1.2만 |
|---|
| 2026.03.17 | ₩26,149 | ₩26,629 | ₩26,095 | ₩26,309 | +0.61% | 3.2천 |
|---|
| 2026.03.16 | ₩26,656 | ₩26,656 | ₩26,149 | ₩26,415 | -0.90% | 4.9천 |
|---|
| 2026.03.13 | ₩26,549 | ₩27,162 | ₩26,255 | ₩26,976 | +1.61% | 1.4만 |
|---|
| 2026.03.12 | ₩25,775 | ₩26,736 | ₩25,775 | ₩26,736 | +3.73% | 1.8만 |
|---|
| 2026.03.11 | ₩25,562 | ₩25,748 | ₩25,268 | ₩25,428 | -0.52% | 1.5만 |
|---|
| 2026.03.10 | ₩24,868 | ₩25,295 | ₩24,548 | ₩25,295 | +1.72% | 1.8만 |
|---|
| 2026.03.09 | ₩26,122 | ₩26,389 | ₩25,028 | ₩25,028 | -4.19% | 5.7만 |
|---|
| 2026.03.06 | ₩25,535 | ₩25,695 | ₩25,108 | ₩25,188 | -1.36% | 2.3만 |
|---|
| 2026.03.05 | ₩23,801 | ₩25,161 | ₩23,801 | ₩24,761 | +4.04% | 5.8만 |
|---|
| 2026.03.04 | ₩23,720 | ₩23,934 | ₩23,454 | ₩23,534 | -0.79% | 2.2만 |
|---|
| 2026.03.03 | ₩23,774 | ₩24,414 | ₩23,534 | ₩23,667 | -0.45% | 4.5만 |
|---|
| 2026.03.02 | ₩23,720 | ₩23,720 | ₩22,707 | ₩22,920 | -3.37% | 3.3만 |
|---|
| 2026.02.27 | ₩23,694 | ₩23,747 | ₩23,347 | ₩23,347 | -1.46% | 3.7천 |
|---|
| 2026.02.26 | ₩23,347 | ₩23,961 | ₩23,320 | ₩23,400 | +0.23% | 3.4천 |
|---|
| 2026.02.25 | ₩23,214 | ₩23,827 | ₩23,214 | ₩23,667 | +1.95% | 1.6천 |
|---|
| 2026.02.24 | ₩23,801 | ₩23,934 | ₩23,240 | ₩23,294 | -2.13% | 3.6천 |
|---|
| 2026.02.23 | ₩23,427 | ₩23,987 | ₩23,427 | ₩23,934 | +2.16% | 2.1만 |
|---|
| 2026.02.20 | ₩23,640 | ₩23,640 | ₩23,053 | ₩23,267 | -1.58% | 4.7천 |
|---|
| 2026.02.19 | ₩23,747 | ₩23,747 | ₩23,374 | ₩23,507 | -1.01% | 3.3천 |
|---|
| 2026.02.18 | ₩23,747 | ₩23,987 | ₩23,614 | ₩23,774 | +0.11% | 5.9천 |
|---|
| 2026.02.17 | ₩24,548 | ₩24,548 | ₩23,614 | ₩23,827 | -2.93% | 5.6천 |
|---|
| 2026.02.13 | ₩24,468 | ₩24,468 | ₩23,801 | ₩24,067 | -1.64% | 2.8천 |
|---|
| 2026.02.12 | ₩23,507 | ₩24,494 | ₩23,053 | ₩24,494 | +4.20% | 8.4천 |
|---|
| 2026.02.11 | ₩23,747 | ₩24,041 | ₩23,294 | ₩23,854 | +0.45% | 2.8만 |
|---|
| 2026.02.10 | ₩24,147 | ₩24,147 | ₩23,907 | ₩24,067 | -0.33% | 2.2천 |
|---|
| 2026.02.09 | ₩24,281 | ₩24,281 | ₩24,041 | ₩24,121 | -0.66% | 2천 |
|---|
| 2026.02.06 | ₩27,723 | ₩27,723 | ₩24,254 | ₩24,254 | -12.51% | 18만 |
|---|
| 2026.02.05 | ₩25,855 | ₩25,935 | ₩25,562 | ₩25,775 | -0.31% | 4.1천 |
|---|
| 2026.02.04 | ₩25,081 | ₩25,828 | ₩25,001 | ₩25,401 | +1.28% | 4.5천 |
|---|
| 2026.02.03 | ₩26,175 | ₩26,175 | ₩25,241 | ₩25,535 | -2.45% | 5천 |
|---|
| 2026.02.02 | ₩26,789 | ₩26,789 | ₩25,908 | ₩25,908 | -3.29% | 9.5천 |
|---|
| 2026.01.30 | ₩26,602 | ₩27,082 | ₩26,495 | ₩26,629 | +0.10% | 5.1천 |
|---|
| 2026.01.29 | ₩26,442 | ₩26,949 | ₩26,309 | ₩26,309 | -0.50% | 4.7천 |
|---|
| 2026.01.28 | ₩27,216 | ₩27,216 | ₩26,896 | ₩27,002 | -0.78% | 650 |
|---|
| 2026.01.27 | ₩26,709 | ₩26,762 | ₩26,629 | ₩26,736 | +0.10% | 1.5천 |
|---|
| 2026.01.26 | ₩27,216 | ₩27,216 | ₩26,922 | ₩26,976 | -0.88% | 6.3천 |
|---|
| 2026.01.23 | ₩26,682 | ₩27,162 | ₩26,602 | ₩27,029 | +1.30% | 800 |
|---|
| 2026.01.22 | ₩26,389 | ₩26,575 | ₩26,389 | ₩26,575 | +0.71% | 500 |
|---|
| 2026.01.21 | ₩26,789 | ₩27,029 | ₩26,202 | ₩26,309 | -1.79% | 7.6천 |
|---|
| 2026.01.20 | ₩28,363 | ₩28,363 | ₩26,629 | ₩27,216 | -4.05% | 2.5천 |
|---|
| 2026.01.16 | ₩26,469 | ₩27,243 | ₩25,615 | ₩26,149 | -1.21% | 4천 |
|---|
| 2026.01.15 | ₩26,442 | ₩26,522 | ₩26,442 | ₩26,495 | +0.20% | 700 |
|---|
| 2026.01.14 | ₩26,282 | ₩27,376 | ₩26,282 | ₩27,002 | +2.74% | 550 |
|---|
| 2026.01.13 | ₩27,082 | ₩27,082 | ₩27,029 | ₩27,082 | 0.00% | 200 |
|---|
| 2026.01.12 | ₩28,016 | ₩28,016 | ₩27,349 | ₩27,349 | -2.38% | 600 |
|---|
| 2026.01.09 | ₩28,043 | ₩28,043 | ₩27,643 | ₩27,669 | -1.33% | 3.8천 |
|---|
| 2026.01.08 | ₩28,657 | ₩28,657 | ₩28,230 | ₩28,283 | -1.30% | 850 |
|---|
| 2026.01.07 | ₩27,669 | ₩28,763 | ₩27,669 | ₩28,737 | +3.86% | 9.9천 |
|---|
| 2026.01.06 | ₩28,577 | ₩28,603 | ₩27,723 | ₩27,723 | -2.99% | 5.1천 |
|---|
| 2026.01.05 | ₩29,057 | ₩29,057 | ₩28,336 | ₩28,497 | -1.93% | 4.8천 |
|---|
| 2026.01.02 | ₩29,991 | ₩29,991 | ₩29,244 | ₩29,244 | -2.49% | 2.6천 |
|---|
| 2025.12.31 | ₩29,911 | ₩30,204 | ₩29,911 | ₩30,204 | +0.98% | 1.6천 |
|---|
| 2025.12.30 | ₩29,511 | ₩29,724 | ₩29,511 | ₩29,724 | +0.72% | 350 |
|---|
| 2025.12.29 | ₩29,777 | ₩29,777 | ₩29,564 | ₩29,564 | -0.72% | 400 |
|---|
| 2025.12.26 | ₩29,297 | ₩29,511 | ₩29,297 | ₩29,430 | +0.46% | 1.8천 |
|---|
| 2025.12.24 | ₩29,617 | ₩29,617 | ₩29,244 | ₩29,270 | -1.17% | 2.7천 |
|---|
| 2025.12.23 | ₩29,831 | ₩29,964 | ₩29,804 | ₩29,857 | +0.09% | 1.6천 |
|---|
| 2025.12.22 | ₩29,937 | ₩29,937 | ₩29,804 | ₩29,804 | -0.45% | 1.4천 |
|---|
| 2025.12.19 | ₩30,765 | ₩30,765 | ₩30,418 | ₩30,498 | -0.87% | 1.2천 |
|---|
| 2025.12.18 | ₩30,685 | ₩31,005 | ₩30,524 | ₩30,978 | +0.96% | 1.9천 |
|---|
| 2025.12.17 | ₩30,418 | ₩31,458 | ₩30,391 | ₩31,458 | +3.42% | 1.7천 |
|---|
| 2025.12.16 | ₩30,204 | ₩30,604 | ₩30,178 | ₩30,391 | +0.62% | 350 |
|---|
| 2025.12.15 | ₩29,671 | ₩30,151 | ₩29,671 | ₩30,044 | +1.26% | 7천 |
|---|
| 2025.12.12 | ₩29,777 | ₩30,231 | ₩29,617 | ₩29,964 | +0.63% | 7.6천 |
|---|
| 2025.12.11 | ₩31,165 | ₩31,165 | ₩29,724 | ₩29,777 | -4.45% | 3천 |
|---|
| 2025.12.10 | ₩31,031 | ₩31,031 | ₩30,364 | ₩30,364 | -2.15% | 1.7천 |
|---|
| 2025.12.09 | ₩30,898 | ₩31,512 | ₩30,418 | ₩31,512 | +1.99% | 2.3천 |
|---|
| 2025.12.08 | ₩31,085 | ₩31,138 | ₩30,871 | ₩31,111 | +0.09% | 2천 |
|---|
| 2025.12.05 | ₩31,005 | ₩31,005 | ₩31,005 | ₩31,005 | 0.00% | 50 |
|---|
| 2025.12.04 | ₩30,951 | ₩31,005 | ₩30,604 | ₩30,818 | -0.43% | 2.5천 |
|---|
| 2025.12.03 | ₩31,352 | ₩31,352 | ₩31,111 | ₩31,111 | -0.77% | 450 |
|---|
| 2025.12.02 | ₩31,645 | ₩31,645 | ₩31,645 | ₩31,645 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩31,778 | ₩32,259 | ₩31,618 | ₩32,232 | +1.43% | 1.3천 |
|---|
| 2025.11.28 | ₩31,538 | ₩31,538 | ₩31,298 | ₩31,298 | -0.76% | 100 |
|---|
| 2025.11.26 | ₩31,672 | ₩31,672 | ₩31,325 | ₩31,592 | -0.25% | 2.4천 |
|---|
| 2025.11.25 | ₩32,472 | ₩32,472 | ₩31,912 | ₩31,965 | -1.56% | 1.9천 |
|---|
| 2025.11.24 | ₩32,819 | ₩32,819 | ₩32,606 | ₩32,712 | -0.33% | 2.5천 |
|---|
| 2025.11.21 | ₩33,459 | ₩33,780 | ₩32,045 | ₩32,045 | -4.23% | 1.7만 |
|---|
| 2025.11.20 | ₩31,058 | ₩33,860 | ₩31,058 | ₩33,753 | +8.68% | 1.5만 |
|---|
| 2025.11.19 | ₩32,846 | ₩32,846 | ₩32,526 | ₩32,632 | -0.65% | 750 |
|---|
| 2025.11.18 | ₩33,166 | ₩33,166 | ₩32,579 | ₩32,846 | -0.97% | 1.4천 |
|---|
| 2025.11.17 | ₩32,259 | ₩32,686 | ₩32,019 | ₩32,579 | +0.99% | 1.8천 |
|---|
| 2025.11.14 | ₩33,540 | ₩33,540 | ₩31,645 | ₩31,965 | -4.69% | 1.2천 |
|---|
| 2025.11.13 | ₩31,485 | ₩31,939 | ₩31,485 | ₩31,939 | +1.44% | 500 |
|---|
| 2025.11.12 | ₩30,711 | ₩30,951 | ₩30,711 | ₩30,951 | +0.78% | 200 |
|---|
| 2025.11.11 | ₩31,272 | ₩31,272 | ₩30,925 | ₩31,005 | -0.85% | 1.5천 |
|---|
| 2025.11.10 | ₩31,085 | ₩31,618 | ₩30,978 | ₩30,978 | -0.34% | 1.3천 |
|---|
| 2025.11.07 | ₩31,965 | ₩32,019 | ₩31,325 | ₩31,352 | -1.92% | 2.7천 |
|---|
| 2025.11.06 | ₩31,565 | ₩31,672 | ₩31,352 | ₩31,565 | 0.00% | 400 |
|---|
| 2025.11.05 | ₩31,645 | ₩31,645 | ₩31,085 | ₩31,325 | -1.01% | 3.3천 |
|---|
| 2025.11.04 | ₩31,698 | ₩31,725 | ₩31,565 | ₩31,672 | -0.08% | 1.9천 |
|---|
| 2025.11.03 | ₩31,031 | ₩31,191 | ₩30,765 | ₩30,845 | -0.60% | 2.2천 |
|---|
| 2025.10.31 | ₩30,551 | ₩30,898 | ₩30,364 | ₩30,524 | -0.09% | 4.6천 |
|---|
| 2025.10.30 | ₩30,231 | ₩30,791 | ₩29,911 | ₩30,738 | +1.68% | 5.1천 |
|---|
| 2025.10.29 | ₩30,551 | ₩30,791 | ₩30,258 | ₩30,604 | +0.17% | 1.1천 |
|---|
| 2025.10.28 | ₩30,204 | ₩30,685 | ₩30,151 | ₩30,685 | +1.59% | 1.4천 |
|---|
| 2025.10.27 | ₩30,284 | ₩30,498 | ₩30,178 | ₩30,364 | +0.26% | 4천 |
|---|
| 2025.10.24 | ₩30,498 | ₩30,578 | ₩30,498 | ₩30,578 | +0.26% | 250 |
|---|
| 2025.10.23 | ₩31,111 | ₩31,111 | ₩30,658 | ₩30,658 | -1.46% | 1.5천 |
|---|
| 2025.10.22 | ₩30,498 | ₩31,538 | ₩30,498 | ₩31,405 | +2.97% | 1.4천 |
|---|
| 2025.10.21 | ₩30,444 | ₩30,578 | ₩30,444 | ₩30,578 | +0.44% | 700 |
|---|
| 2025.10.20 | ₩31,352 | ₩31,352 | ₩31,111 | ₩31,111 | -0.77% | 2.4천 |
|---|
| 2025.10.17 | ₩31,992 | ₩32,179 | ₩31,832 | ₩31,832 | -0.50% | 1.1천 |
|---|
| 2025.10.16 | ₩31,218 | ₩32,259 | ₩31,218 | ₩31,939 | +2.31% | 6.2천 |
|---|
| 2025.10.15 | ₩30,818 | ₩31,778 | ₩30,818 | ₩31,538 | +2.34% | 2.6천 |
|---|
| 2025.10.14 | ₩31,698 | ₩31,698 | ₩31,058 | ₩31,218 | -1.52% | 1.8천 |
|---|
| 2025.10.13 | ₩32,099 | ₩32,179 | ₩31,805 | ₩31,965 | -0.42% | 900 |
|---|
| 2025.10.10 | ₩30,978 | ₩32,632 | ₩30,978 | ₩32,632 | +5.34% | 1.5천 |
|---|