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 | ₩34,218 | ₩34,218 | ₩33,401 | ₩33,455 | -2.23% | 1.5만 |
| 2026.10.08 | ₩34,982 | ₩34,982 | ₩33,950 | ₩34,058 | -2.64% | 1.9만 |
| 2026.10.07 | ₩34,942 | ₩35,062 | ₩34,620 | ₩34,660 | -0.80% | 3만 |
| 2026.10.06 | ₩34,245 | ₩34,419 | ₩34,004 | ₩34,325 | +0.23% | 2.2만 |
| 2026.10.05 | ₩35,129 | ₩35,209 | ₩34,352 | ₩34,500 | -1.79% | 1.9만 |
| 2026.10.02 | ₩34,901 | ₩35,317 | ₩34,727 | ₩35,022 | +0.35% | 4.1만 |
| 2026.10.01 | ₩35,330 | ₩35,812 | ₩34,821 | ₩34,955 | -1.06% | 7.8만 |
| 2026.09.30 | ₩34,419 | ₩35,049 | ₩34,339 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,049 |
| +1.83% |
| 3.2만 |
| 2026.09.29 | ₩34,138 | ₩34,593 | ₩34,044 | ₩34,272 | +0.39% | 8.1만 |
|---|
| 2026.09.28 | ₩33,401 | ₩34,098 | ₩33,401 | ₩34,017 | +1.84% | 2.9만 |
|---|
| 2026.09.25 | ₩33,522 | ₩33,884 | ₩33,241 | ₩33,267 | -0.76% | 3.6만 |
|---|
| 2026.09.24 | ₩33,642 | ₩33,897 | ₩33,294 | ₩33,589 | -0.16% | 2.5만 |
|---|
| 2026.09.23 | ₩33,656 | ₩33,656 | ₩32,959 | ₩33,602 | -0.16% | 2.3만 |
|---|
| 2026.09.22 | ₩32,424 | ₩33,763 | ₩32,384 | ₩33,509 | +3.35% | 2.3만 |
|---|
| 2026.09.21 | ₩31,942 | ₩32,410 | ₩31,942 | ₩32,209 | +0.84% | 2.1만 |
|---|
| 2026.09.18 | ₩32,625 | ₩32,879 | ₩32,370 | ₩32,437 | -0.57% | 1.8만 |
|---|
| 2026.09.17 | ₩31,955 | ₩32,705 | ₩31,928 | ₩32,424 | +1.47% | 1.8만 |
|---|
| 2026.09.16 | ₩31,433 | ₩32,892 | ₩31,433 | ₩32,343 | +2.90% | 12만 |
|---|
| 2026.09.15 | ₩31,084 | ₩31,767 | ₩31,084 | ₩31,379 | +0.95% | 7.6만 |
|---|
| 2026.09.14 | ₩31,084 | ₩31,406 | ₩30,616 | ₩31,165 | +0.26% | 2.1만 |
|---|
| 2026.09.11 | ₩30,549 | ₩31,192 | ₩30,549 | ₩30,937 | +1.27% | 2.4만 |
|---|
| 2026.09.10 | ₩31,218 | ₩31,446 | ₩30,991 | ₩31,299 | +0.26% | 1.5만 |
|---|
| 2026.09.09 | ₩31,071 | ₩31,339 | ₩30,857 | ₩31,071 | 0.00% | 8.9천 |
|---|
| 2026.09.08 | ₩30,361 | ₩30,843 | ₩30,361 | ₩30,843 | +1.59% | 1.4만 |
|---|
| 2026.09.04 | ₩29,959 | ₩30,147 | ₩29,839 | ₩29,986 | +0.09% | 1.7만 |
|---|
| 2026.09.03 | ₩29,638 | ₩30,026 | ₩29,464 | ₩29,504 | -0.45% | 5.7만 |
|---|
| 2026.09.02 | ₩30,803 | ₩30,803 | ₩29,839 | ₩30,468 | -1.09% | 6.4만 |
|---|
| 2026.09.01 | ₩30,669 | ₩30,991 | ₩30,361 | ₩30,924 | +0.83% | 2.2만 |
|---|
| 2026.08.31 | ₩30,080 | ₩30,388 | ₩30,080 | ₩30,375 | +0.98% | 9.1천 |
|---|
| 2026.08.28 | ₩29,906 | ₩30,013 | ₩29,665 | ₩29,986 | +0.27% | 1.7만 |
|---|
| 2026.08.27 | ₩30,080 | ₩30,308 | ₩29,839 | ₩30,174 | +0.31% | 1.6만 |
|---|
| 2026.08.26 | ₩29,745 | ₩29,933 | ₩29,651 | ₩29,785 | +0.14% | 1.5만 |
|---|
| 2026.08.25 | ₩30,000 | ₩30,013 | ₩29,692 | ₩29,732 | -0.89% | 2.3만 |
|---|
| 2026.08.24 | ₩30,442 | ₩30,442 | ₩29,665 | ₩29,826 | -2.02% | 5.7만 |
|---|
| 2026.08.21 | ₩30,817 | ₩30,817 | ₩30,415 | ₩30,562 | -0.83% | 3.2만 |
|---|
| 2026.08.20 | ₩30,629 | ₩31,192 | ₩30,455 | ₩31,178 | +1.79% | 2.6만 |
|---|
| 2026.08.19 | ₩30,214 | ₩30,576 | ₩29,959 | ₩30,549 | +1.11% | 2.5만 |
|---|
| 2026.08.18 | ₩30,361 | ₩30,361 | ₩30,093 | ₩30,214 | -0.49% | 5.2만 |
|---|
| 2026.08.17 | ₩29,973 | ₩30,428 | ₩29,893 | ₩30,428 | +1.52% | 1.4만 |
|---|
| 2026.08.14 | ₩29,759 | ₩29,933 | ₩29,759 | ₩29,839 | +0.27% | 2.4만 |
|---|
| 2026.08.13 | ₩29,812 | ₩30,214 | ₩29,651 | ₩29,705 | -0.36% | 1.5만 |
|---|
| 2026.08.12 | ₩30,134 | ₩30,294 | ₩30,000 | ₩30,080 | -0.18% | 2.4천 |
|---|
| 2026.08.11 | ₩29,973 | ₩30,214 | ₩29,973 | ₩30,214 | +0.80% | 7.4천 |
|---|
| 2026.08.10 | ₩30,268 | ₩30,268 | ₩30,187 | ₩30,187 | -0.27% | 2.1천 |
|---|
| 2026.08.07 | ₩30,482 | ₩30,482 | ₩30,227 | ₩30,361 | -0.40% | 1.4만 |
|---|
| 2026.08.06 | ₩29,651 | ₩30,321 | ₩29,651 | ₩30,134 | +1.63% | 1.3만 |
|---|
| 2026.08.05 | ₩29,638 | ₩30,000 | ₩29,638 | ₩29,933 | +0.99% | 1.3만 |
|---|
| 2026.08.04 | ₩30,375 | ₩30,375 | ₩29,946 | ₩30,000 | -1.23% | 6.3천 |
|---|
| 2026.08.03 | ₩30,790 | ₩30,951 | ₩30,468 | ₩30,589 | -0.65% | 1.6만 |
|---|
| 2026.07.31 | ₩31,125 | ₩31,165 | ₩30,897 | ₩31,017 | -0.34% | 4천 |
|---|
| 2026.07.30 | ₩31,098 | ₩31,808 | ₩30,910 | ₩30,924 | -0.56% | 1.6만 |
|---|
| 2026.07.29 | ₩30,482 | ₩31,352 | ₩30,482 | ₩31,272 | +2.59% | 3.1만 |
|---|
| 2026.07.28 | ₩30,924 | ₩30,924 | ₩30,321 | ₩30,321 | -1.95% | 3.1만 |
|---|
| 2026.07.27 | ₩31,392 | ₩31,392 | ₩30,790 | ₩31,071 | -1.02% | 8.2천 |
|---|
| 2026.07.24 | ₩32,183 | ₩32,183 | ₩31,701 | ₩31,754 | -1.33% | 1.1만 |
|---|
| 2026.07.23 | ₩32,584 | ₩32,584 | ₩32,236 | ₩32,236 | -1.07% | 2만 |
|---|
| 2026.07.22 | ₩31,767 | ₩32,062 | ₩31,767 | ₩31,942 | +0.55% | 1.1천 |
|---|
| 2026.07.21 | ₩31,848 | ₩32,142 | ₩31,674 | ₩31,888 | +0.13% | 3.4천 |
|---|
| 2026.07.20 | ₩31,821 | ₩32,076 | ₩31,701 | ₩31,955 | +0.42% | 1만 |
|---|
| 2026.07.17 | ₩31,312 | ₩31,834 | ₩31,071 | ₩31,701 | +1.24% | 1.1만 |
|---|
| 2026.07.16 | ₩31,205 | ₩31,540 | ₩31,151 | ₩31,151 | -0.17% | 1.2만 |
|---|
| 2026.07.15 | ₩31,526 | ₩31,593 | ₩31,098 | ₩31,352 | -0.55% | 1.5만 |
|---|
| 2026.07.14 | ₩32,102 | ₩32,102 | ₩31,138 | ₩31,767 | -1.04% | 1.6만 |
|---|
| 2026.07.13 | ₩31,861 | ₩32,196 | ₩31,808 | ₩31,915 | +0.17% | 2.2만 |
|---|
| 2026.07.10 | ₩32,062 | ₩32,611 | ₩32,062 | ₩32,303 | +0.75% | 5.2천 |
|---|
| 2026.07.09 | ₩32,451 | ₩32,571 | ₩32,290 | ₩32,437 | -0.04% | 2.2만 |
|---|
| 2026.07.08 | ₩32,343 | ₩33,120 | ₩32,343 | ₩33,120 | +2.40% | 3.3만 |
|---|
| 2026.07.07 | ₩31,620 | ₩31,888 | ₩31,366 | ₩31,888 | +0.85% | 3만 |
|---|
| 2026.07.06 | ₩32,209 | ₩32,424 | ₩31,808 | ₩31,861 | -1.08% | 1.4만 |
|---|
| 2026.07.02 | ₩32,973 | ₩33,040 | ₩32,397 | ₩32,397 | -1.75% | 4.2만 |
|---|
| 2026.07.01 | ₩34,526 | ₩34,593 | ₩32,986 | ₩33,388 | -3.30% | 2.1만 |
|---|
| 2026.06.30 | ₩34,620 | ₩34,901 | ₩34,620 | ₩34,888 | +0.77% | 5.1천 |
|---|
| 2026.06.29 | ₩34,620 | ₩34,754 | ₩34,473 | ₩34,741 | +0.35% | 1.4만 |
|---|
| 2026.06.26 | ₩35,129 | ₩35,169 | ₩34,607 | ₩34,928 | -0.57% | 1.2만 |
|---|
| 2026.06.25 | ₩34,299 | ₩35,102 | ₩33,669 | ₩35,075 | +2.26% | 1.4만 |
|---|
| 2026.06.24 | ₩34,821 | ₩34,821 | ₩34,272 | ₩34,687 | -0.38% | 8.6천 |
|---|
| 2026.06.23 | ₩35,183 | ₩35,183 | ₩34,700 | ₩34,781 | -1.14% | 5.8천 |
|---|
| 2026.06.22 | ₩35,009 | ₩35,116 | ₩34,700 | ₩35,035 | +0.08% | 8.3천 |
|---|
| 2026.06.18 | ₩34,058 | ₩35,517 | ₩34,058 | ₩35,437 | +4.05% | 1.9만 |
|---|
| 2026.06.17 | ₩34,259 | ₩34,928 | ₩33,736 | ₩34,741 | +1.41% | 2.6만 |
|---|
| 2026.06.16 | ₩34,848 | ₩34,942 | ₩34,272 | ₩34,379 | -1.35% | 2.1만 |
|---|
| 2026.06.15 | ₩35,089 | ₩35,504 | ₩34,928 | ₩35,424 | +0.95% | 1.2만 |
|---|
| 2026.06.12 | ₩36,147 | ₩36,321 | ₩35,450 | ₩35,692 | -1.26% | 1.7만 |
|---|
| 2026.06.11 | ₩37,192 | ₩37,366 | ₩36,482 | ₩36,696 | -1.33% | 1만 |
|---|
| 2026.06.10 | ₩36,817 | ₩37,245 | ₩36,549 | ₩37,232 | +1.13% | 1.2만 |
|---|
| 2026.06.09 | ₩37,258 | ₩37,433 | ₩36,776 | ₩36,924 | -0.90% | 8.4천 |
|---|
| 2026.06.08 | ₩37,058 | ₩37,580 | ₩36,977 | ₩37,580 | +1.41% | 2.3만 |
|---|
| 2026.06.05 | ₩37,111 | ₩37,419 | ₩36,870 | ₩37,151 | +0.11% | 2.1만 |
|---|
| 2026.06.04 | ₩38,625 | ₩38,625 | ₩37,098 | ₩37,218 | -3.64% | 1.1만 |
|---|
| 2026.06.03 | ₩38,946 | ₩39,736 | ₩38,825 | ₩39,214 | +0.69% | 1.8만 |
|---|
| 2026.06.02 | ₩38,263 | ₩38,825 | ₩38,156 | ₩38,317 | +0.14% | 6.3천 |
|---|
| 2026.06.01 | ₩38,611 | ₩38,692 | ₩38,290 | ₩38,370 | -0.62% | 7.6천 |
|---|
| 2026.05.29 | ₩38,517 | ₩38,517 | ₩37,955 | ₩38,169 | -0.90% | 6.9천 |
|---|
| 2026.05.28 | ₩38,879 | ₩38,879 | ₩38,303 | ₩38,558 | -0.83% | 5.4천 |
|---|
| 2026.05.27 | ₩37,633 | ₩38,450 | ₩37,593 | ₩38,330 | +1.85% | 9.3천 |
|---|
| 2026.05.26 | ₩37,339 | ₩37,888 | ₩37,205 | ₩37,647 | +0.82% | 1.2만 |
|---|
| 2026.05.22 | ₩37,593 | ₩37,633 | ₩37,500 | ₩37,593 | 0.00% | 3.8천 |
|---|
| 2026.05.21 | ₩38,062 | ₩38,317 | ₩37,727 | ₩37,808 | -0.67% | 2.2만 |
|---|
| 2026.05.20 | ₩38,571 | ₩38,892 | ₩37,875 | ₩37,982 | -1.53% | 1.8만 |
|---|
| 2026.05.19 | ₩37,928 | ₩38,825 | ₩37,794 | ₩38,718 | +2.08% | 3.5만 |
|---|
| 2026.05.18 | ₩38,718 | ₩38,718 | ₩37,808 | ₩37,834 | -2.28% | 6.5만 |
|---|
| 2026.05.15 | ₩38,397 | ₩38,825 | ₩38,250 | ₩38,732 | +0.87% | 2만 |
|---|
| 2026.05.14 | ₩38,531 | ₩38,678 | ₩38,276 | ₩38,477 | -0.14% | 3.4만 |
|---|
| 2026.05.13 | ₩38,799 | ₩38,959 | ₩38,504 | ₩38,879 | +0.21% | 2.5만 |
|---|
| 2026.05.12 | ₩38,491 | ₩39,107 | ₩37,901 | ₩38,035 | -1.18% | 1.7만 |
|---|
| 2026.05.11 | ₩38,424 | ₩38,839 | ₩38,330 | ₩38,638 | +0.56% | 1.7만 |
|---|
| 2026.05.08 | ₩38,142 | ₩38,625 | ₩38,062 | ₩38,544 | +1.05% | 1.4만 |
|---|
| 2026.05.07 | ₩37,700 | ₩38,129 | ₩37,419 | ₩38,035 | +0.89% | 2.3만 |
|---|
| 2026.05.06 | ₩37,258 | ₩37,687 | ₩37,111 | ₩37,633 | +1.01% | 8.1천 |
|---|
| 2026.05.05 | ₩38,022 | ₩38,276 | ₩37,808 | ₩38,022 | 0.00% | 8.8천 |
|---|
| 2026.05.04 | ₩37,540 | ₩38,035 | ₩37,138 | ₩37,955 | +1.11% | 8천 |
|---|
| 2026.05.01 | ₩36,696 | ₩37,459 | ₩36,562 | ₩37,459 | +2.08% | 3.2만 |
|---|
| 2026.04.30 | ₩37,942 | ₩38,477 | ₩37,031 | ₩37,178 | -2.01% | 2.9만 |
|---|
| 2026.04.29 | ₩37,071 | ₩37,633 | ₩36,964 | ₩37,446 | +1.01% | 1.4만 |
|---|
| 2026.04.28 | ₩36,964 | ₩37,513 | ₩36,883 | ₩37,513 | +1.49% | 1.2만 |
|---|
| 2026.04.27 | ₩38,035 | ₩38,035 | ₩37,500 | ₩37,593 | -1.16% | 1.6만 |
|---|
| 2026.04.24 | ₩37,901 | ₩38,129 | ₩37,861 | ₩38,129 | +0.60% | 2.2만 |
|---|
| 2026.04.23 | ₩37,125 | ₩38,236 | ₩37,084 | ₩37,620 | +1.33% | 2.4만 |
|---|
| 2026.04.22 | ₩36,709 | ₩37,111 | ₩36,442 | ₩36,964 | +0.69% | 1.8만 |
|---|
| 2026.04.21 | ₩36,308 | ₩36,897 | ₩35,625 | ₩36,883 | +1.59% | 9.9만 |
|---|
| 2026.04.20 | ₩36,589 | ₩36,589 | ₩36,241 | ₩36,388 | -0.55% | 2.6만 |
|---|
| 2026.04.17 | ₩36,656 | ₩36,709 | ₩35,866 | ₩36,589 | -0.18% | 4.2만 |
|---|
| 2026.04.16 | ₩36,950 | ₩37,192 | ₩36,656 | ₩37,138 | +0.51% | 3.7만 |
|---|
| 2026.04.15 | ₩36,937 | ₩37,258 | ₩36,750 | ₩36,964 | +0.07% | 1.5만 |
|---|
| 2026.04.14 | ₩37,808 | ₩38,035 | ₩37,352 | ₩37,526 | -0.74% | 3.1만 |
|---|
| 2026.04.13 | ₩39,415 | ₩39,562 | ₩37,687 | ₩37,687 | -4.38% | 4.5만 |
|---|
| 2026.04.10 | ₩38,263 | ₩39,200 | ₩38,263 | ₩39,013 | +1.96% | 1.7만 |
|---|
| 2026.04.09 | ₩38,678 | ₩38,879 | ₩37,875 | ₩38,169 | -1.32% | 2.5만 |
|---|
| 2026.04.08 | ₩38,598 | ₩38,678 | ₩37,995 | ₩38,383 | -0.56% | 8.6만 |
|---|
| 2026.04.07 | ₩40,875 | ₩40,995 | ₩40,433 | ₩40,540 | -0.82% | 2.6만 |
|---|
| 2026.04.06 | ₩41,276 | ₩41,276 | ₩40,379 | ₩40,513 | -1.85% | 1.6만 |
|---|
| 2026.04.02 | ₩42,482 | ₩42,482 | ₩40,955 | ₩41,035 | -3.40% | 2.2만 |
|---|
| 2026.04.01 | ₩40,566 | ₩41,504 | ₩40,473 | ₩41,276 | +1.75% | 9.2만 |
|---|
| 2026.03.31 | ₩41,946 | ₩42,763 | ₩41,142 | ₩41,250 | -1.66% | 5.8만 |
|---|
| 2026.03.30 | ₩43,379 | ₩43,580 | ₩42,468 | ₩43,138 | -0.56% | 7.8만 |
|---|
| 2026.03.27 | ₩42,308 | ₩44,290 | ₩42,308 | ₩44,089 | +4.21% | 6.8만 |
|---|
| 2026.03.26 | ₩41,933 | ₩42,227 | ₩41,223 | ₩41,973 | +0.10% | 3만 |
|---|
| 2026.03.25 | ₩41,022 | ₩41,866 | ₩40,500 | ₩41,410 | +0.95% | 3.4만 |
|---|
| 2026.03.24 | ₩42,575 | ₩42,575 | ₩41,236 | ₩41,718 | -2.01% | 5.4만 |
|---|
| 2026.03.23 | ₩41,089 | ₩41,772 | ₩40,687 | ₩41,758 | +1.63% | 5만 |
|---|
| 2026.03.20 | ₩42,776 | ₩42,964 | ₩42,026 | ₩42,482 | -0.69% | 4.8만 |
|---|
| 2026.03.19 | ₩43,245 | ₩43,366 | ₩42,281 | ₩42,629 | -1.42% | 7.9만 |
|---|
| 2026.03.18 | ₩41,852 | ₩42,656 | ₩41,424 | ₩42,642 | +1.89% | 6.3만 |
|---|
| 2026.03.17 | ₩41,665 | ₩41,665 | ₩40,566 | ₩41,571 | -0.23% | 4.5만 |
|---|
| 2026.03.16 | ₩42,107 | ₩42,361 | ₩41,357 | ₩42,066 | -0.10% | 7만 |
|---|
| 2026.03.13 | ₩42,455 | ₩42,830 | ₩41,732 | ₩42,830 | +0.88% | 11만 |
|---|
| 2026.03.12 | ₩42,749 | ₩42,910 | ₩42,187 | ₩42,843 | +0.22% | 10.6만 |
|---|
| 2026.03.11 | ₩41,116 | ₩42,066 | ₩40,727 | ₩41,477 | +0.88% | 6.9만 |
|---|
| 2026.03.10 | ₩40,312 | ₩41,183 | ₩39,897 | ₩40,741 | +1.06% | 6.2만 |
|---|
| 2026.03.09 | ₩40,808 | ₩42,080 | ₩40,044 | ₩40,366 | -1.08% | 6.2만 |
|---|
| 2026.03.06 | ₩39,964 | ₩41,129 | ₩39,857 | ₩39,910 | -0.13% | 7.4만 |
|---|
| 2026.03.05 | ₩38,745 | ₩39,321 | ₩38,116 | ₩38,879 | +0.35% | 3만 |
|---|
| 2026.03.04 | ₩38,892 | ₩39,080 | ₩38,290 | ₩38,424 | -1.21% | 4.7만 |
|---|
| 2026.03.03 | ₩40,459 | ₩40,566 | ₩38,437 | ₩38,866 | -3.94% | 10.3만 |
|---|
| 2026.03.02 | ₩40,004 | ₩40,004 | ₩38,290 | ₩38,772 | -3.08% | 6.8만 |
|---|
| 2026.02.27 | ₩38,129 | ₩39,107 | ₩37,848 | ₩38,531 | +1.05% | 5.9만 |
|---|
| 2026.02.26 | ₩37,928 | ₩37,928 | ₩36,870 | ₩37,044 | -2.33% | 4.6만 |
|---|
| 2026.02.25 | ₩39,013 | ₩39,013 | ₩37,915 | ₩37,955 | -2.71% | 5.4만 |
|---|
| 2026.02.24 | ₩40,178 | ₩40,406 | ₩39,026 | ₩39,321 | -2.13% | 4.4만 |
|---|
| 2026.02.23 | ₩37,352 | ₩39,750 | ₩37,352 | ₩39,683 | +6.24% | 8.2만 |
|---|
| 2026.02.20 | ₩37,687 | ₩38,008 | ₩37,111 | ₩37,111 | -1.53% | 1.7만 |
|---|
| 2026.02.19 | ₩37,500 | ₩38,129 | ₩37,459 | ₩37,633 | +0.36% | 1.7만 |
|---|
| 2026.02.18 | ₩37,125 | ₩37,125 | ₩36,803 | ₩36,991 | -0.36% | 1.2만 |
|---|
| 2026.02.17 | ₩38,142 | ₩38,142 | ₩37,232 | ₩37,540 | -1.58% | 1.4만 |
|---|
| 2026.02.13 | ₩38,330 | ₩38,678 | ₩37,928 | ₩38,290 | -0.10% | 1.9만 |
|---|
| 2026.02.12 | ₩36,589 | ₩38,491 | ₩36,267 | ₩38,196 | +4.39% | 3.7만 |
|---|
| 2026.02.11 | ₩35,410 | ₩36,709 | ₩35,330 | ₩36,709 | +3.67% | 1.6만 |
|---|
| 2026.02.10 | ₩35,317 | ₩36,174 | ₩34,875 | ₩35,665 | +0.99% | 6.3천 |
|---|
| 2026.02.09 | ₩34,861 | ₩35,129 | ₩34,607 | ₩35,129 | +0.77% | 7.5천 |
|---|
| 2026.02.06 | ₩34,848 | ₩34,955 | ₩34,607 | ₩34,700 | -0.42% | 1.3만 |
|---|
| 2026.02.05 | ₩35,410 | ₩36,160 | ₩35,142 | ₩36,040 | +1.78% | 1.3만 |
|---|
| 2026.02.04 | ₩35,611 | ₩35,772 | ₩34,888 | ₩35,169 | -1.24% | 1.7만 |
|---|
| 2026.02.03 | ₩35,517 | ₩36,093 | ₩34,942 | ₩35,678 | +0.45% | 2.3만 |
|---|
| 2026.02.02 | ₩35,906 | ₩35,906 | ₩34,955 | ₩35,049 | -2.39% | 5.6천 |
|---|
| 2026.01.30 | ₩35,986 | ₩36,294 | ₩35,584 | ₩35,799 | -0.52% | 2.4만 |
|---|
| 2026.01.29 | ₩35,785 | ₩36,227 | ₩35,531 | ₩35,625 | -0.45% | 4만 |
|---|
| 2026.01.28 | ₩36,321 | ₩36,589 | ₩36,160 | ₩36,388 | +0.18% | 1.8만 |
|---|
| 2026.01.27 | ₩36,200 | ₩36,495 | ₩36,200 | ₩36,361 | +0.44% | 1.1만 |
|---|
| 2026.01.26 | ₩36,160 | ₩36,160 | ₩35,732 | ₩35,799 | -1.00% | 6.1천 |
|---|
| 2026.01.23 | ₩35,732 | ₩36,455 | ₩35,732 | ₩36,281 | +1.54% | 3.1만 |
|---|
| 2026.01.22 | ₩35,343 | ₩35,424 | ₩34,982 | ₩35,276 | -0.19% | 8.3만 |
|---|
| 2026.01.21 | ₩35,919 | ₩35,919 | ₩35,236 | ₩35,705 | -0.60% | 1.3만 |
|---|
| 2026.01.20 | ₩35,464 | ₩36,174 | ₩34,955 | ₩36,040 | +1.62% | 2.9만 |
|---|
| 2026.01.16 | ₩34,674 | ₩34,674 | ₩34,071 | ₩34,459 | -0.62% | 9.7천 |
|---|
| 2026.01.15 | ₩34,901 | ₩34,901 | ₩34,125 | ₩34,567 | -0.96% | 2만 |
|---|
| 2026.01.14 | ₩35,049 | ₩35,370 | ₩34,794 | ₩34,848 | -0.57% | 3만 |
|---|
| 2026.01.13 | ₩33,991 | ₩34,767 | ₩33,991 | ₩34,687 | +2.05% | 2.4만 |
|---|
| 2026.01.12 | ₩33,776 | ₩33,857 | ₩33,415 | ₩33,428 | -1.03% | 1.3만 |
|---|
| 2026.01.09 | ₩32,558 | ₩32,866 | ₩32,558 | ₩32,839 | +0.86% | 8.3천 |
|---|
| 2026.01.08 | ₩32,812 | ₩32,826 | ₩32,263 | ₩32,651 | -0.49% | 1.2만 |
|---|
| 2026.01.07 | ₩32,102 | ₩33,053 | ₩32,102 | ₩32,973 | +2.71% | 8.5천 |
|---|
| 2026.01.06 | ₩32,464 | ₩32,517 | ₩31,982 | ₩32,035 | -1.32% | 1.3만 |
|---|
| 2026.01.05 | ₩33,817 | ₩33,817 | ₩31,955 | ₩32,410 | -4.16% | 7.9만 |
|---|
| 2026.01.02 | ₩33,750 | ₩34,392 | ₩33,750 | ₩33,803 | +0.16% | 1.6만 |
|---|
| 2025.12.31 | ₩33,683 | ₩34,044 | ₩33,562 | ₩34,044 | +1.07% | 8.8천 |
|---|
| 2025.12.30 | ₩33,067 | ₩33,522 | ₩33,067 | ₩33,509 | +1.34% | 2만 |
|---|
| 2025.12.29 | ₩33,026 | ₩33,375 | ₩33,026 | ₩33,321 | +0.89% | 1.4만 |
|---|
| 2025.12.26 | ₩32,946 | ₩33,134 | ₩32,866 | ₩32,959 | +0.04% | 1.2만 |
|---|
| 2025.12.24 | ₩33,214 | ₩33,214 | ₩32,611 | ₩32,812 | -1.21% | 6.1천 |
|---|
| 2025.12.23 | ₩33,589 | ₩33,629 | ₩33,455 | ₩33,589 | 0.00% | 9.2천 |
|---|
| 2025.12.22 | ₩34,272 | ₩34,272 | ₩33,616 | ₩33,736 | -1.56% | 2.1만 |
|---|
| 2025.12.19 | ₩34,821 | ₩34,834 | ₩34,392 | ₩34,540 | -0.81% | 7.4천 |
|---|
| 2025.12.18 | ₩34,500 | ₩35,102 | ₩34,392 | ₩34,982 | +1.40% | 9.6천 |
|---|
| 2025.12.17 | ₩34,473 | ₩34,861 | ₩34,325 | ₩34,848 | +1.09% | 7천 |
|---|
| 2025.12.16 | ₩34,245 | ₩34,955 | ₩34,205 | ₩34,794 | +1.60% | 1.1만 |
|---|
| 2025.12.15 | ₩34,044 | ₩34,500 | ₩33,950 | ₩34,325 | +0.83% | 1.3만 |
|---|
| 2025.12.12 | ₩34,446 | ₩34,647 | ₩34,098 | ₩34,419 | -0.08% | 1.3만 |
|---|
| 2025.12.11 | ₩35,785 | ₩35,785 | ₩34,352 | ₩34,446 | -3.74% | 1.7만 |
|---|
| 2025.12.10 | ₩36,642 | ₩36,642 | ₩35,651 | ₩35,785 | -2.34% | 7.5천 |
|---|
| 2025.12.09 | ₩35,892 | ₩36,629 | ₩35,732 | ₩36,575 | +1.90% | 1.3만 |
|---|
| 2025.12.08 | ₩36,187 | ₩36,549 | ₩36,187 | ₩36,321 | +0.37% | 4.6천 |
|---|
| 2025.12.05 | ₩35,839 | ₩36,000 | ₩35,759 | ₩35,986 | +0.41% | 3.2천 |
|---|
| 2025.12.04 | ₩36,000 | ₩36,174 | ₩35,759 | ₩36,026 | +0.07% | 4.4천 |
|---|
| 2025.12.03 | ₩36,924 | ₩36,924 | ₩36,107 | ₩36,174 | -2.03% | 1.2만 |
|---|
| 2025.12.02 | ₩37,125 | ₩37,366 | ₩36,736 | ₩37,111 | -0.04% | 4.9천 |
|---|
| 2025.12.01 | ₩36,776 | ₩37,138 | ₩36,442 | ₩37,125 | +0.95% | 7.3천 |
|---|
| 2025.11.28 | ₩36,709 | ₩36,709 | ₩36,200 | ₩36,442 | -0.73% | 1.3만 |
|---|
| 2025.11.26 | ₩37,419 | ₩37,419 | ₩36,696 | ₩36,870 | -1.47% | 1.4만 |
|---|
| 2025.11.25 | ₩37,834 | ₩38,450 | ₩37,419 | ₩37,473 | -0.96% | 2.1만 |
|---|
| 2025.11.24 | ₩38,772 | ₩39,160 | ₩38,410 | ₩38,424 | -0.90% | 1.4만 |
|---|
| 2025.11.21 | ₩39,308 | ₩39,575 | ₩38,504 | ₩38,785 | -1.33% | 1.9만 |
|---|
| 2025.11.20 | ₩38,290 | ₩39,642 | ₩37,727 | ₩39,629 | +3.50% | 5.3만 |
|---|
| 2025.11.19 | ₩39,120 | ₩39,468 | ₩38,906 | ₩38,919 | -0.51% | 1.8만 |
|---|
| 2025.11.18 | ₩39,495 | ₩39,535 | ₩38,665 | ₩39,187 | -0.78% | 2.6만 |
|---|
| 2025.11.17 | ₩37,727 | ₩39,294 | ₩37,714 | ₩39,147 | +3.76% | 2.1만 |
|---|
| 2025.11.14 | ₩37,339 | ₩37,848 | ₩37,258 | ₩37,647 | +0.82% | 1.4만 |
|---|
| 2025.11.13 | ₩36,107 | ₩36,950 | ₩35,946 | ₩36,937 | +2.30% | 1.1만 |
|---|
| 2025.11.12 | ₩36,656 | ₩36,656 | ₩35,692 | ₩35,973 | -1.86% | 1.4만 |
|---|
| 2025.11.11 | ₩36,776 | ₩37,004 | ₩36,415 | ₩36,616 | -0.44% | 1.9만 |
|---|
| 2025.11.10 | ₩36,817 | ₩37,272 | ₩36,736 | ₩36,924 | +0.29% | 1.3만 |
|---|
| 2025.11.07 | ₩37,968 | ₩38,075 | ₩37,178 | ₩37,178 | -2.08% | 9.2천 |
|---|
| 2025.11.06 | ₩37,473 | ₩38,008 | ₩37,406 | ₩37,607 | +0.36% | 1.3만 |
|---|
| 2025.11.05 | ₩37,540 | ₩37,928 | ₩37,138 | ₩37,433 | -0.29% | 9.6천 |
|---|
| 2025.11.04 | ₩38,450 | ₩38,450 | ₩37,459 | ₩37,674 | -2.02% | 2.7만 |
|---|
| 2025.11.03 | ₩37,848 | ₩38,692 | ₩37,848 | ₩38,035 | +0.50% | 2.7만 |
|---|
| 2025.10.31 | ₩38,263 | ₩38,263 | ₩37,500 | ₩37,620 | -1.68% | 1.2만 |
|---|
| 2025.10.30 | ₩37,995 | ₩37,995 | ₩37,192 | ₩37,848 | -0.39% | 1.2만 |
|---|
| 2025.10.29 | ₩37,700 | ₩38,303 | ₩37,473 | ₩38,049 | +0.92% | 2.7만 |
|---|
| 2025.10.28 | ₩36,375 | ₩36,790 | ₩36,267 | ₩36,763 | +1.07% | 1.6만 |
|---|
| 2025.10.27 | ₩36,174 | ₩36,442 | ₩36,174 | ₩36,348 | +0.48% | 3만 |
|---|
| 2025.10.24 | ₩37,151 | ₩37,151 | ₩36,388 | ₩36,575 | -1.55% | 1.8만 |
|---|
| 2025.10.23 | ₩37,446 | ₩37,620 | ₩37,299 | ₩37,379 | -0.18% | 2.7천 |
|---|
| 2025.10.22 | ₩37,138 | ₩37,888 | ₩37,125 | ₩37,540 | +1.08% | 1.7만 |
|---|
| 2025.10.21 | ₩37,111 | ₩37,111 | ₩36,602 | ₩37,098 | -0.04% | 2.1만 |
|---|
| 2025.10.20 | ₩37,513 | ₩37,620 | ₩36,910 | ₩36,964 | -1.46% | 1.4만 |
|---|
| 2025.10.17 | ₩38,343 | ₩38,517 | ₩37,633 | ₩37,861 | -1.26% | 3.9만 |
|---|
| 2025.10.16 | ₩36,803 | ₩38,745 | ₩36,803 | ₩38,464 | +4.51% | 4만 |
|---|
| 2025.10.15 | ₩36,040 | ₩36,776 | ₩35,718 | ₩36,428 | +1.08% | 1.4만 |
|---|
| 2025.10.14 | ₩37,312 | ₩37,754 | ₩35,825 | ₩36,388 | -2.48% | 2.4만 |
|---|
| 2025.10.13 | ₩37,272 | ₩37,553 | ₩37,058 | ₩37,165 | -0.29% | 1.7만 |
|---|
| 2025.10.10 | ₩36,227 | ₩37,875 | ₩35,892 | ₩37,875 | +4.55% | 1.7만 |
|---|