시장 데이터를 불러오는 중
전체 종목
ProShares UltraShort Financials 과거 주가
ProShares UltraShort Financials · SKF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ProShares UltraShort Financials · SKF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩34,260 | ₩34,260 | ₩33,442 | ₩33,496 | -2.23% | 1.5만 |
| 2026.10.08 | ₩35,024 | ₩35,024 | ₩33,992 | ₩34,099 | -2.64% | 1.9만 |
| 2026.10.07 | ₩34,984 | ₩35,105 | ₩34,662 | ₩34,702 | -0.80% | 3만 |
| 2026.10.06 | ₩34,287 | ₩34,461 | ₩34,045 | ₩34,367 | +0.23% | 2.2만 |
| 2026.10.05 | ₩35,172 | ₩35,252 | ₩34,394 | ₩34,542 | -1.79% | 1.9만 |
| 2026.10.02 | ₩34,944 | ₩35,360 | ₩34,770 | ₩35,065 | +0.35% | 4.1만 |
| 2026.10.01 | ₩35,373 | ₩35,856 | ₩34,863 | ₩34,997 | -1.06% | 7.8만 |
| 2026.09.30 | ₩34,461 | ₩35,091 | ₩34,381 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,091 |
| +1.83% |
| 3.2만 |
| 2026.09.29 | ₩34,180 | ₩34,635 | ₩34,086 | ₩34,314 | +0.39% | 8.1만 |
|---|
| 2026.09.28 | ₩33,442 | ₩34,139 | ₩33,442 | ₩34,059 | +1.84% | 2.9만 |
|---|
| 2026.09.25 | ₩33,563 | ₩33,925 | ₩33,281 | ₩33,308 | -0.76% | 3.6만 |
|---|
| 2026.09.24 | ₩33,683 | ₩33,938 | ₩33,335 | ₩33,630 | -0.16% | 2.5만 |
|---|
| 2026.09.23 | ₩33,697 | ₩33,697 | ₩33,000 | ₩33,643 | -0.16% | 2.3만 |
|---|
| 2026.09.22 | ₩32,463 | ₩33,804 | ₩32,423 | ₩33,549 | +3.35% | 2.3만 |
|---|
| 2026.09.21 | ₩31,980 | ₩32,450 | ₩31,980 | ₩32,249 | +0.84% | 2.1만 |
|---|
| 2026.09.18 | ₩32,664 | ₩32,919 | ₩32,410 | ₩32,477 | -0.57% | 1.8만 |
|---|
| 2026.09.17 | ₩31,994 | ₩32,745 | ₩31,967 | ₩32,463 | +1.47% | 1.8만 |
|---|
| 2026.09.16 | ₩31,471 | ₩32,933 | ₩31,471 | ₩32,383 | +2.90% | 12만 |
|---|
| 2026.09.15 | ₩31,122 | ₩31,806 | ₩31,122 | ₩31,417 | +0.95% | 7.6만 |
|---|
| 2026.09.14 | ₩31,122 | ₩31,444 | ₩30,653 | ₩31,203 | +0.26% | 2.1만 |
|---|
| 2026.09.11 | ₩30,586 | ₩31,230 | ₩30,586 | ₩30,975 | +1.27% | 2.4만 |
|---|
| 2026.09.10 | ₩31,256 | ₩31,484 | ₩31,028 | ₩31,337 | +0.26% | 1.5만 |
|---|
| 2026.09.09 | ₩31,109 | ₩31,377 | ₩30,894 | ₩31,109 | 0.00% | 8.9천 |
|---|
| 2026.09.08 | ₩30,398 | ₩30,881 | ₩30,398 | ₩30,881 | +1.59% | 1.4만 |
|---|
| 2026.09.04 | ₩29,996 | ₩30,184 | ₩29,875 | ₩30,023 | +0.09% | 1.7만 |
|---|
| 2026.09.03 | ₩29,674 | ₩30,063 | ₩29,500 | ₩29,540 | -0.45% | 5.7만 |
|---|
| 2026.09.02 | ₩30,841 | ₩30,841 | ₩29,875 | ₩30,505 | -1.09% | 6.4만 |
|---|
| 2026.09.01 | ₩30,707 | ₩31,028 | ₩30,398 | ₩30,961 | +0.83% | 2.2만 |
|---|
| 2026.08.31 | ₩30,117 | ₩30,425 | ₩30,117 | ₩30,412 | +0.98% | 9.1천 |
|---|
| 2026.08.28 | ₩29,942 | ₩30,050 | ₩29,701 | ₩30,023 | +0.27% | 1.7만 |
|---|
| 2026.08.27 | ₩30,117 | ₩30,345 | ₩29,875 | ₩30,210 | +0.31% | 1.6만 |
|---|
| 2026.08.26 | ₩29,781 | ₩29,969 | ₩29,688 | ₩29,822 | +0.14% | 1.5만 |
|---|
| 2026.08.25 | ₩30,036 | ₩30,050 | ₩29,728 | ₩29,768 | -0.89% | 2.3만 |
|---|
| 2026.08.24 | ₩30,479 | ₩30,479 | ₩29,701 | ₩29,862 | -2.02% | 5.7만 |
|---|
| 2026.08.21 | ₩30,854 | ₩30,854 | ₩30,452 | ₩30,599 | -0.83% | 3.2만 |
|---|
| 2026.08.20 | ₩30,666 | ₩31,230 | ₩30,492 | ₩31,216 | +1.79% | 2.6만 |
|---|
| 2026.08.19 | ₩30,251 | ₩30,613 | ₩29,996 | ₩30,586 | +1.11% | 2.5만 |
|---|
| 2026.08.18 | ₩30,398 | ₩30,398 | ₩30,130 | ₩30,251 | -0.49% | 5.2만 |
|---|
| 2026.08.17 | ₩30,009 | ₩30,465 | ₩29,929 | ₩30,465 | +1.52% | 1.4만 |
|---|
| 2026.08.14 | ₩29,795 | ₩29,969 | ₩29,795 | ₩29,875 | +0.27% | 2.4만 |
|---|
| 2026.08.13 | ₩29,848 | ₩30,251 | ₩29,688 | ₩29,741 | -0.36% | 1.5만 |
|---|
| 2026.08.12 | ₩30,170 | ₩30,331 | ₩30,036 | ₩30,117 | -0.18% | 2.4천 |
|---|
| 2026.08.11 | ₩30,009 | ₩30,251 | ₩30,009 | ₩30,251 | +0.80% | 7.4천 |
|---|
| 2026.08.10 | ₩30,304 | ₩30,304 | ₩30,224 | ₩30,224 | -0.27% | 2.1천 |
|---|
| 2026.08.07 | ₩30,519 | ₩30,519 | ₩30,264 | ₩30,398 | -0.40% | 1.4만 |
|---|
| 2026.08.06 | ₩29,688 | ₩30,358 | ₩29,688 | ₩30,170 | +1.63% | 1.3만 |
|---|
| 2026.08.05 | ₩29,674 | ₩30,036 | ₩29,674 | ₩29,969 | +0.99% | 1.3만 |
|---|
| 2026.08.04 | ₩30,412 | ₩30,412 | ₩29,983 | ₩30,036 | -1.23% | 6.3천 |
|---|
| 2026.08.03 | ₩30,827 | ₩30,988 | ₩30,505 | ₩30,626 | -0.65% | 1.6만 |
|---|
| 2026.07.31 | ₩31,163 | ₩31,203 | ₩30,935 | ₩31,055 | -0.34% | 4천 |
|---|
| 2026.07.30 | ₩31,136 | ₩31,846 | ₩30,948 | ₩30,961 | -0.56% | 1.6만 |
|---|
| 2026.07.29 | ₩30,519 | ₩31,390 | ₩30,519 | ₩31,310 | +2.59% | 3.1만 |
|---|
| 2026.07.28 | ₩30,961 | ₩30,961 | ₩30,358 | ₩30,358 | -1.95% | 3.1만 |
|---|
| 2026.07.27 | ₩31,431 | ₩31,431 | ₩30,827 | ₩31,109 | -1.02% | 8.2천 |
|---|
| 2026.07.24 | ₩32,222 | ₩32,222 | ₩31,739 | ₩31,793 | -1.33% | 1.1만 |
|---|
| 2026.07.23 | ₩32,624 | ₩32,624 | ₩32,275 | ₩32,275 | -1.07% | 2만 |
|---|
| 2026.07.22 | ₩31,806 | ₩32,101 | ₩31,806 | ₩31,980 | +0.55% | 1.1천 |
|---|
| 2026.07.21 | ₩31,887 | ₩32,182 | ₩31,712 | ₩31,927 | +0.13% | 3.4천 |
|---|
| 2026.07.20 | ₩31,860 | ₩32,115 | ₩31,739 | ₩31,994 | +0.42% | 1만 |
|---|
| 2026.07.17 | ₩31,350 | ₩31,873 | ₩31,109 | ₩31,739 | +1.24% | 1.1만 |
|---|
| 2026.07.16 | ₩31,243 | ₩31,578 | ₩31,189 | ₩31,189 | -0.17% | 1.2만 |
|---|
| 2026.07.15 | ₩31,565 | ₩31,632 | ₩31,136 | ₩31,390 | -0.55% | 1.5만 |
|---|
| 2026.07.14 | ₩32,141 | ₩32,141 | ₩31,176 | ₩31,806 | -1.04% | 1.6만 |
|---|
| 2026.07.13 | ₩31,900 | ₩32,235 | ₩31,846 | ₩31,954 | +0.17% | 2.2만 |
|---|
| 2026.07.10 | ₩32,101 | ₩32,651 | ₩32,101 | ₩32,343 | +0.75% | 5.2천 |
|---|
| 2026.07.09 | ₩32,490 | ₩32,611 | ₩32,329 | ₩32,477 | -0.04% | 2.2만 |
|---|
| 2026.07.08 | ₩32,383 | ₩33,160 | ₩32,383 | ₩33,160 | +2.40% | 3.3만 |
|---|
| 2026.07.07 | ₩31,659 | ₩31,927 | ₩31,404 | ₩31,927 | +0.85% | 3만 |
|---|
| 2026.07.06 | ₩32,249 | ₩32,463 | ₩31,846 | ₩31,900 | -1.08% | 1.4만 |
|---|
| 2026.07.02 | ₩33,013 | ₩33,080 | ₩32,436 | ₩32,436 | -1.75% | 4.2만 |
|---|
| 2026.07.01 | ₩34,568 | ₩34,635 | ₩33,026 | ₩33,429 | -3.30% | 2.1만 |
|---|
| 2026.06.30 | ₩34,662 | ₩34,944 | ₩34,662 | ₩34,930 | +0.77% | 5.1천 |
|---|
| 2026.06.29 | ₩34,662 | ₩34,796 | ₩34,515 | ₩34,783 | +0.35% | 1.4만 |
|---|
| 2026.06.26 | ₩35,172 | ₩35,212 | ₩34,649 | ₩34,971 | -0.57% | 1.2만 |
|---|
| 2026.06.25 | ₩34,340 | ₩35,145 | ₩33,710 | ₩35,118 | +2.26% | 1.4만 |
|---|
| 2026.06.24 | ₩34,863 | ₩34,863 | ₩34,314 | ₩34,729 | -0.38% | 8.6천 |
|---|
| 2026.06.23 | ₩35,225 | ₩35,225 | ₩34,743 | ₩34,823 | -1.14% | 5.8천 |
|---|
| 2026.06.22 | ₩35,051 | ₩35,158 | ₩34,743 | ₩35,078 | +0.08% | 8.3천 |
|---|
| 2026.06.18 | ₩34,099 | ₩35,561 | ₩34,099 | ₩35,480 | +4.05% | 1.9만 |
|---|
| 2026.06.17 | ₩34,300 | ₩34,971 | ₩33,777 | ₩34,783 | +1.41% | 2.6만 |
|---|
| 2026.06.16 | ₩34,890 | ₩34,984 | ₩34,314 | ₩34,421 | -1.35% | 2.1만 |
|---|
| 2026.06.15 | ₩35,132 | ₩35,547 | ₩34,971 | ₩35,467 | +0.95% | 1.2만 |
|---|
| 2026.06.12 | ₩36,191 | ₩36,365 | ₩35,494 | ₩35,735 | -1.26% | 1.7만 |
|---|
| 2026.06.11 | ₩37,237 | ₩37,411 | ₩36,526 | ₩36,741 | -1.33% | 1만 |
|---|
| 2026.06.10 | ₩36,861 | ₩37,290 | ₩36,593 | ₩37,277 | +1.13% | 1.2만 |
|---|
| 2026.06.09 | ₩37,304 | ₩37,478 | ₩36,821 | ₩36,969 | -0.90% | 8.4천 |
|---|
| 2026.06.08 | ₩37,103 | ₩37,626 | ₩37,022 | ₩37,626 | +1.41% | 2.3만 |
|---|
| 2026.06.05 | ₩37,156 | ₩37,465 | ₩36,915 | ₩37,197 | +0.11% | 2.1만 |
|---|
| 2026.06.04 | ₩38,672 | ₩38,672 | ₩37,143 | ₩37,264 | -3.64% | 1.1만 |
|---|
| 2026.06.03 | ₩38,993 | ₩39,785 | ₩38,873 | ₩39,262 | +0.69% | 1.8만 |
|---|
| 2026.06.02 | ₩38,310 | ₩38,873 | ₩38,202 | ₩38,363 | +0.14% | 6.3천 |
|---|
| 2026.06.01 | ₩38,658 | ₩38,739 | ₩38,336 | ₩38,417 | -0.62% | 7.6천 |
|---|
| 2026.05.29 | ₩38,564 | ₩38,564 | ₩38,001 | ₩38,216 | -0.90% | 6.9천 |
|---|
| 2026.05.28 | ₩38,926 | ₩38,926 | ₩38,350 | ₩38,605 | -0.83% | 5.4천 |
|---|
| 2026.05.27 | ₩37,679 | ₩38,497 | ₩37,639 | ₩38,377 | +1.85% | 9.3천 |
|---|
| 2026.05.26 | ₩37,384 | ₩37,934 | ₩37,250 | ₩37,693 | +0.82% | 1.2만 |
|---|
| 2026.05.22 | ₩37,639 | ₩37,679 | ₩37,545 | ₩37,639 | 0.00% | 3.8천 |
|---|
| 2026.05.21 | ₩38,108 | ₩38,363 | ₩37,773 | ₩37,854 | -0.67% | 2.2만 |
|---|
| 2026.05.20 | ₩38,618 | ₩38,940 | ₩37,921 | ₩38,028 | -1.53% | 1.8만 |
|---|
| 2026.05.19 | ₩37,974 | ₩38,873 | ₩37,840 | ₩38,765 | +2.08% | 3.5만 |
|---|
| 2026.05.18 | ₩38,765 | ₩38,765 | ₩37,854 | ₩37,880 | -2.28% | 6.5만 |
|---|
| 2026.05.15 | ₩38,444 | ₩38,873 | ₩38,296 | ₩38,779 | +0.87% | 2만 |
|---|
| 2026.05.14 | ₩38,578 | ₩38,725 | ₩38,323 | ₩38,524 | -0.14% | 3.4만 |
|---|
| 2026.05.13 | ₩38,846 | ₩39,007 | ₩38,551 | ₩38,926 | +0.21% | 2.5만 |
|---|
| 2026.05.12 | ₩38,537 | ₩39,154 | ₩37,947 | ₩38,082 | -1.18% | 1.7만 |
|---|
| 2026.05.11 | ₩38,470 | ₩38,886 | ₩38,377 | ₩38,685 | +0.56% | 1.7만 |
|---|
| 2026.05.08 | ₩38,189 | ₩38,672 | ₩38,108 | ₩38,591 | +1.05% | 1.4만 |
|---|
| 2026.05.07 | ₩37,746 | ₩38,175 | ₩37,465 | ₩38,082 | +0.89% | 2.3만 |
|---|
| 2026.05.06 | ₩37,304 | ₩37,733 | ₩37,156 | ₩37,679 | +1.01% | 8.1천 |
|---|
| 2026.05.05 | ₩38,068 | ₩38,323 | ₩37,854 | ₩38,068 | 0.00% | 8.8천 |
|---|
| 2026.05.04 | ₩37,585 | ₩38,082 | ₩37,183 | ₩38,001 | +1.11% | 8천 |
|---|
| 2026.05.01 | ₩36,741 | ₩37,505 | ₩36,607 | ₩37,505 | +2.08% | 3.2만 |
|---|
| 2026.04.30 | ₩37,988 | ₩38,524 | ₩37,076 | ₩37,223 | -2.01% | 2.9만 |
|---|
| 2026.04.29 | ₩37,116 | ₩37,679 | ₩37,009 | ₩37,492 | +1.01% | 1.4만 |
|---|
| 2026.04.28 | ₩37,009 | ₩37,559 | ₩36,928 | ₩37,559 | +1.49% | 1.2만 |
|---|
| 2026.04.27 | ₩38,082 | ₩38,082 | ₩37,545 | ₩37,639 | -1.16% | 1.6만 |
|---|
| 2026.04.24 | ₩37,947 | ₩38,175 | ₩37,907 | ₩38,175 | +0.60% | 2.2만 |
|---|
| 2026.04.23 | ₩37,170 | ₩38,283 | ₩37,130 | ₩37,666 | +1.33% | 2.4만 |
|---|
| 2026.04.22 | ₩36,754 | ₩37,156 | ₩36,486 | ₩37,009 | +0.69% | 1.8만 |
|---|
| 2026.04.21 | ₩36,352 | ₩36,942 | ₩35,668 | ₩36,928 | +1.59% | 9.9만 |
|---|
| 2026.04.20 | ₩36,633 | ₩36,633 | ₩36,285 | ₩36,432 | -0.55% | 2.6만 |
|---|
| 2026.04.17 | ₩36,700 | ₩36,754 | ₩35,909 | ₩36,633 | -0.18% | 4.2만 |
|---|
| 2026.04.16 | ₩36,995 | ₩37,237 | ₩36,700 | ₩37,183 | +0.51% | 3.7만 |
|---|
| 2026.04.15 | ₩36,982 | ₩37,304 | ₩36,794 | ₩37,009 | +0.07% | 1.5만 |
|---|
| 2026.04.14 | ₩37,854 | ₩38,082 | ₩37,398 | ₩37,572 | -0.74% | 3.1만 |
|---|
| 2026.04.13 | ₩39,463 | ₩39,610 | ₩37,733 | ₩37,733 | -4.38% | 4.5만 |
|---|
| 2026.04.10 | ₩38,310 | ₩39,248 | ₩38,310 | ₩39,060 | +1.96% | 1.7만 |
|---|
| 2026.04.09 | ₩38,725 | ₩38,926 | ₩37,921 | ₩38,216 | -1.32% | 2.5만 |
|---|
| 2026.04.08 | ₩38,645 | ₩38,725 | ₩38,041 | ₩38,430 | -0.56% | 8.6만 |
|---|
| 2026.04.07 | ₩40,924 | ₩41,045 | ₩40,482 | ₩40,589 | -0.82% | 2.6만 |
|---|
| 2026.04.06 | ₩41,327 | ₩41,327 | ₩40,428 | ₩40,562 | -1.85% | 1.6만 |
|---|
| 2026.04.02 | ₩42,533 | ₩42,533 | ₩41,005 | ₩41,085 | -3.40% | 2.2만 |
|---|
| 2026.04.01 | ₩40,616 | ₩41,554 | ₩40,522 | ₩41,327 | +1.75% | 9.2만 |
|---|
| 2026.03.31 | ₩41,997 | ₩42,815 | ₩41,192 | ₩41,300 | -1.66% | 5.8만 |
|---|
| 2026.03.30 | ₩43,432 | ₩43,633 | ₩42,520 | ₩43,190 | -0.56% | 7.8만 |
|---|
| 2026.03.27 | ₩42,359 | ₩44,344 | ₩42,359 | ₩44,142 | +4.21% | 6.8만 |
|---|
| 2026.03.26 | ₩41,984 | ₩42,279 | ₩41,273 | ₩42,024 | +0.10% | 3만 |
|---|
| 2026.03.25 | ₩41,072 | ₩41,917 | ₩40,549 | ₩41,461 | +0.95% | 3.4만 |
|---|
| 2026.03.24 | ₩42,627 | ₩42,627 | ₩41,286 | ₩41,769 | -2.01% | 5.4만 |
|---|
| 2026.03.23 | ₩41,139 | ₩41,823 | ₩40,737 | ₩41,809 | +1.63% | 5만 |
|---|
| 2026.03.20 | ₩42,828 | ₩43,016 | ₩42,077 | ₩42,533 | -0.69% | 4.8만 |
|---|
| 2026.03.19 | ₩43,298 | ₩43,418 | ₩42,332 | ₩42,681 | -1.42% | 7.9만 |
|---|
| 2026.03.18 | ₩41,903 | ₩42,708 | ₩41,474 | ₩42,694 | +1.89% | 6.3만 |
|---|
| 2026.03.17 | ₩41,715 | ₩41,715 | ₩40,616 | ₩41,622 | -0.23% | 4.5만 |
|---|
| 2026.03.16 | ₩42,158 | ₩42,413 | ₩41,407 | ₩42,118 | -0.10% | 7만 |
|---|
| 2026.03.13 | ₩42,507 | ₩42,882 | ₩41,782 | ₩42,882 | +0.88% | 11만 |
|---|
| 2026.03.12 | ₩42,802 | ₩42,962 | ₩42,238 | ₩42,895 | +0.22% | 10.6만 |
|---|
| 2026.03.11 | ₩41,166 | ₩42,118 | ₩40,777 | ₩41,528 | +0.88% | 6.9만 |
|---|
| 2026.03.10 | ₩40,361 | ₩41,233 | ₩39,945 | ₩40,790 | +1.06% | 6.2만 |
|---|
| 2026.03.09 | ₩40,857 | ₩42,131 | ₩40,093 | ₩40,415 | -1.08% | 6.2만 |
|---|
| 2026.03.06 | ₩40,012 | ₩41,179 | ₩39,905 | ₩39,959 | -0.13% | 7.4만 |
|---|
| 2026.03.05 | ₩38,792 | ₩39,369 | ₩38,162 | ₩38,926 | +0.35% | 3만 |
|---|
| 2026.03.04 | ₩38,940 | ₩39,127 | ₩38,336 | ₩38,470 | -1.21% | 4.7만 |
|---|
| 2026.03.03 | ₩40,509 | ₩40,616 | ₩38,484 | ₩38,913 | -3.94% | 10.3만 |
|---|
| 2026.03.02 | ₩40,053 | ₩40,053 | ₩38,336 | ₩38,819 | -3.08% | 6.8만 |
|---|
| 2026.02.27 | ₩38,175 | ₩39,154 | ₩37,894 | ₩38,578 | +1.05% | 5.9만 |
|---|
| 2026.02.26 | ₩37,974 | ₩37,974 | ₩36,915 | ₩37,089 | -2.33% | 4.6만 |
|---|
| 2026.02.25 | ₩39,060 | ₩39,060 | ₩37,961 | ₩38,001 | -2.71% | 5.4만 |
|---|
| 2026.02.24 | ₩40,227 | ₩40,455 | ₩39,074 | ₩39,369 | -2.13% | 4.4만 |
|---|
| 2026.02.23 | ₩37,398 | ₩39,798 | ₩37,398 | ₩39,731 | +6.24% | 8.2만 |
|---|
| 2026.02.20 | ₩37,733 | ₩38,055 | ₩37,156 | ₩37,156 | -1.53% | 1.7만 |
|---|
| 2026.02.19 | ₩37,545 | ₩38,175 | ₩37,505 | ₩37,679 | +0.36% | 1.7만 |
|---|
| 2026.02.18 | ₩37,170 | ₩37,170 | ₩36,848 | ₩37,036 | -0.36% | 1.2만 |
|---|
| 2026.02.17 | ₩38,189 | ₩38,189 | ₩37,277 | ₩37,585 | -1.58% | 1.4만 |
|---|
| 2026.02.13 | ₩38,377 | ₩38,725 | ₩37,974 | ₩38,336 | -0.10% | 1.9만 |
|---|
| 2026.02.12 | ₩36,633 | ₩38,537 | ₩36,312 | ₩38,242 | +4.39% | 3.7만 |
|---|
| 2026.02.11 | ₩35,453 | ₩36,754 | ₩35,373 | ₩36,754 | +3.67% | 1.6만 |
|---|
| 2026.02.10 | ₩35,360 | ₩36,218 | ₩34,917 | ₩35,708 | +0.99% | 6.3천 |
|---|
| 2026.02.09 | ₩34,904 | ₩35,172 | ₩34,649 | ₩35,172 | +0.77% | 7.5천 |
|---|
| 2026.02.06 | ₩34,890 | ₩34,997 | ₩34,649 | ₩34,743 | -0.42% | 1.3만 |
|---|
| 2026.02.05 | ₩35,453 | ₩36,204 | ₩35,185 | ₩36,084 | +1.78% | 1.3만 |
|---|
| 2026.02.04 | ₩35,655 | ₩35,815 | ₩34,930 | ₩35,212 | -1.24% | 1.7만 |
|---|
| 2026.02.03 | ₩35,561 | ₩36,137 | ₩34,984 | ₩35,722 | +0.45% | 2.3만 |
|---|
| 2026.02.02 | ₩35,950 | ₩35,950 | ₩34,997 | ₩35,091 | -2.39% | 5.6천 |
|---|
| 2026.01.30 | ₩36,030 | ₩36,338 | ₩35,628 | ₩35,842 | -0.52% | 2.4만 |
|---|
| 2026.01.29 | ₩35,829 | ₩36,271 | ₩35,574 | ₩35,668 | -0.45% | 4만 |
|---|
| 2026.01.28 | ₩36,365 | ₩36,633 | ₩36,204 | ₩36,432 | +0.18% | 1.8만 |
|---|
| 2026.01.27 | ₩36,245 | ₩36,540 | ₩36,245 | ₩36,405 | +0.44% | 1.1만 |
|---|
| 2026.01.26 | ₩36,204 | ₩36,204 | ₩35,775 | ₩35,842 | -1.00% | 6.1천 |
|---|
| 2026.01.23 | ₩35,775 | ₩36,499 | ₩35,775 | ₩36,325 | +1.54% | 3.1만 |
|---|
| 2026.01.22 | ₩35,386 | ₩35,467 | ₩35,024 | ₩35,319 | -0.19% | 8.3만 |
|---|
| 2026.01.21 | ₩35,963 | ₩35,963 | ₩35,279 | ₩35,748 | -0.60% | 1.3만 |
|---|
| 2026.01.20 | ₩35,507 | ₩36,218 | ₩34,997 | ₩36,084 | +1.62% | 2.9만 |
|---|
| 2026.01.16 | ₩34,716 | ₩34,716 | ₩34,112 | ₩34,501 | -0.62% | 9.7천 |
|---|
| 2026.01.15 | ₩34,944 | ₩34,944 | ₩34,166 | ₩34,609 | -0.96% | 2만 |
|---|
| 2026.01.14 | ₩35,091 | ₩35,413 | ₩34,837 | ₩34,890 | -0.57% | 3만 |
|---|
| 2026.01.13 | ₩34,032 | ₩34,810 | ₩34,032 | ₩34,729 | +2.05% | 2.4만 |
|---|
| 2026.01.12 | ₩33,817 | ₩33,898 | ₩33,455 | ₩33,469 | -1.03% | 1.3만 |
|---|
| 2026.01.09 | ₩32,597 | ₩32,906 | ₩32,597 | ₩32,879 | +0.86% | 8.3천 |
|---|
| 2026.01.08 | ₩32,852 | ₩32,865 | ₩32,302 | ₩32,691 | -0.49% | 1.2만 |
|---|
| 2026.01.07 | ₩32,141 | ₩33,093 | ₩32,141 | ₩33,013 | +2.71% | 8.5천 |
|---|
| 2026.01.06 | ₩32,503 | ₩32,557 | ₩32,021 | ₩32,074 | -1.32% | 1.3만 |
|---|
| 2026.01.05 | ₩33,858 | ₩33,858 | ₩31,994 | ₩32,450 | -4.16% | 7.9만 |
|---|
| 2026.01.02 | ₩33,791 | ₩34,434 | ₩33,791 | ₩33,844 | +0.16% | 1.6만 |
|---|
| 2025.12.31 | ₩33,724 | ₩34,086 | ₩33,603 | ₩34,086 | +1.07% | 8.8천 |
|---|
| 2025.12.30 | ₩33,107 | ₩33,563 | ₩33,107 | ₩33,549 | +1.34% | 2만 |
|---|
| 2025.12.29 | ₩33,067 | ₩33,415 | ₩33,067 | ₩33,362 | +0.89% | 1.4만 |
|---|
| 2025.12.26 | ₩32,986 | ₩33,174 | ₩32,906 | ₩33,000 | +0.04% | 1.2만 |
|---|
| 2025.12.24 | ₩33,254 | ₩33,254 | ₩32,651 | ₩32,852 | -1.21% | 6.1천 |
|---|
| 2025.12.23 | ₩33,630 | ₩33,670 | ₩33,496 | ₩33,630 | 0.00% | 9.2천 |
|---|
| 2025.12.22 | ₩34,314 | ₩34,314 | ₩33,657 | ₩33,777 | -1.56% | 2.1만 |
|---|
| 2025.12.19 | ₩34,863 | ₩34,877 | ₩34,434 | ₩34,582 | -0.81% | 7.4천 |
|---|
| 2025.12.18 | ₩34,542 | ₩35,145 | ₩34,434 | ₩35,024 | +1.40% | 9.6천 |
|---|
| 2025.12.17 | ₩34,515 | ₩34,904 | ₩34,367 | ₩34,890 | +1.09% | 7천 |
|---|
| 2025.12.16 | ₩34,287 | ₩34,997 | ₩34,247 | ₩34,837 | +1.60% | 1.1만 |
|---|
| 2025.12.15 | ₩34,086 | ₩34,542 | ₩33,992 | ₩34,367 | +0.83% | 1.3만 |
|---|
| 2025.12.12 | ₩34,488 | ₩34,689 | ₩34,139 | ₩34,461 | -0.08% | 1.3만 |
|---|
| 2025.12.11 | ₩35,829 | ₩35,829 | ₩34,394 | ₩34,488 | -3.74% | 1.7만 |
|---|
| 2025.12.10 | ₩36,687 | ₩36,687 | ₩35,695 | ₩35,829 | -2.34% | 7.5천 |
|---|
| 2025.12.09 | ₩35,936 | ₩36,674 | ₩35,775 | ₩36,620 | +1.90% | 1.3만 |
|---|
| 2025.12.08 | ₩36,231 | ₩36,593 | ₩36,231 | ₩36,365 | +0.37% | 4.6천 |
|---|
| 2025.12.05 | ₩35,882 | ₩36,043 | ₩35,802 | ₩36,030 | +0.41% | 3.2천 |
|---|
| 2025.12.04 | ₩36,043 | ₩36,218 | ₩35,802 | ₩36,070 | +0.07% | 4.4천 |
|---|
| 2025.12.03 | ₩36,969 | ₩36,969 | ₩36,151 | ₩36,218 | -2.03% | 1.2만 |
|---|
| 2025.12.02 | ₩37,170 | ₩37,411 | ₩36,781 | ₩37,156 | -0.04% | 4.9천 |
|---|
| 2025.12.01 | ₩36,821 | ₩37,183 | ₩36,486 | ₩37,170 | +0.95% | 7.3천 |
|---|
| 2025.11.28 | ₩36,754 | ₩36,754 | ₩36,245 | ₩36,486 | -0.73% | 1.3만 |
|---|
| 2025.11.26 | ₩37,465 | ₩37,465 | ₩36,741 | ₩36,915 | -1.47% | 1.4만 |
|---|
| 2025.11.25 | ₩37,880 | ₩38,497 | ₩37,465 | ₩37,518 | -0.96% | 2.1만 |
|---|
| 2025.11.24 | ₩38,819 | ₩39,208 | ₩38,457 | ₩38,470 | -0.90% | 1.4만 |
|---|
| 2025.11.21 | ₩39,355 | ₩39,624 | ₩38,551 | ₩38,832 | -1.33% | 1.9만 |
|---|
| 2025.11.20 | ₩38,336 | ₩39,691 | ₩37,773 | ₩39,677 | +3.50% | 5.3만 |
|---|
| 2025.11.19 | ₩39,168 | ₩39,516 | ₩38,953 | ₩38,967 | -0.51% | 1.8만 |
|---|
| 2025.11.18 | ₩39,543 | ₩39,583 | ₩38,712 | ₩39,235 | -0.78% | 2.6만 |
|---|
| 2025.11.17 | ₩37,773 | ₩39,342 | ₩37,760 | ₩39,195 | +3.76% | 2.1만 |
|---|
| 2025.11.14 | ₩37,384 | ₩37,894 | ₩37,304 | ₩37,693 | +0.82% | 1.4만 |
|---|
| 2025.11.13 | ₩36,151 | ₩36,995 | ₩35,990 | ₩36,982 | +2.30% | 1.1만 |
|---|
| 2025.11.12 | ₩36,700 | ₩36,700 | ₩35,735 | ₩36,017 | -1.86% | 1.4만 |
|---|
| 2025.11.11 | ₩36,821 | ₩37,049 | ₩36,459 | ₩36,660 | -0.44% | 1.9만 |
|---|
| 2025.11.10 | ₩36,861 | ₩37,317 | ₩36,781 | ₩36,969 | +0.29% | 1.3만 |
|---|
| 2025.11.07 | ₩38,015 | ₩38,122 | ₩37,223 | ₩37,223 | -2.08% | 9.2천 |
|---|
| 2025.11.06 | ₩37,518 | ₩38,055 | ₩37,451 | ₩37,652 | +0.36% | 1.3만 |
|---|
| 2025.11.05 | ₩37,585 | ₩37,974 | ₩37,183 | ₩37,478 | -0.29% | 9.6천 |
|---|
| 2025.11.04 | ₩38,497 | ₩38,497 | ₩37,505 | ₩37,720 | -2.02% | 2.7만 |
|---|
| 2025.11.03 | ₩37,894 | ₩38,739 | ₩37,894 | ₩38,082 | +0.50% | 2.7만 |
|---|
| 2025.10.31 | ₩38,310 | ₩38,310 | ₩37,545 | ₩37,666 | -1.68% | 1.2만 |
|---|
| 2025.10.30 | ₩38,041 | ₩38,041 | ₩37,237 | ₩37,894 | -0.39% | 1.2만 |
|---|
| 2025.10.29 | ₩37,746 | ₩38,350 | ₩37,518 | ₩38,095 | +0.92% | 2.7만 |
|---|
| 2025.10.28 | ₩36,419 | ₩36,835 | ₩36,312 | ₩36,808 | +1.07% | 1.6만 |
|---|
| 2025.10.27 | ₩36,218 | ₩36,486 | ₩36,218 | ₩36,392 | +0.48% | 3만 |
|---|
| 2025.10.24 | ₩37,197 | ₩37,197 | ₩36,432 | ₩36,620 | -1.55% | 1.8만 |
|---|
| 2025.10.23 | ₩37,492 | ₩37,666 | ₩37,344 | ₩37,425 | -0.18% | 2.7천 |
|---|
| 2025.10.22 | ₩37,183 | ₩37,934 | ₩37,170 | ₩37,585 | +1.08% | 1.7만 |
|---|
| 2025.10.21 | ₩37,156 | ₩37,156 | ₩36,647 | ₩37,143 | -0.04% | 2.1만 |
|---|
| 2025.10.20 | ₩37,559 | ₩37,666 | ₩36,955 | ₩37,009 | -1.46% | 1.4만 |
|---|
| 2025.10.17 | ₩38,390 | ₩38,564 | ₩37,679 | ₩37,907 | -1.26% | 3.9만 |
|---|
| 2025.10.16 | ₩36,848 | ₩38,792 | ₩36,848 | ₩38,511 | +4.51% | 4만 |
|---|
| 2025.10.15 | ₩36,084 | ₩36,821 | ₩35,762 | ₩36,472 | +1.08% | 1.4만 |
|---|
| 2025.10.14 | ₩37,357 | ₩37,800 | ₩35,869 | ₩36,432 | -2.48% | 2.4만 |
|---|
| 2025.10.13 | ₩37,317 | ₩37,599 | ₩37,103 | ₩37,210 | -0.29% | 1.7만 |
|---|
| 2025.10.10 | ₩36,271 | ₩37,921 | ₩35,936 | ₩37,921 | +4.55% | 1.7만 |
|---|