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 | ₩34,097 | ₩34,097 | ₩33,283 | ₩33,336 | -2.23% | 1.5만 |
| 2026.10.08 | ₩34,858 | ₩34,858 | ₩33,830 | ₩33,937 | -2.64% | 1.9만 |
| 2026.10.07 | ₩34,818 | ₩34,938 | ₩34,497 | ₩34,537 | -0.80% | 3만 |
| 2026.10.06 | ₩34,124 | ₩34,297 | ₩33,883 | ₩34,204 | +0.23% | 2.2만 |
| 2026.10.05 | ₩35,004 | ₩35,085 | ₩34,230 | ₩34,377 | -1.79% | 1.9만 |
| 2026.10.02 | ₩34,778 | ₩35,191 | ₩34,604 | ₩34,898 | +0.35% | 4.1만 |
| 2026.10.01 | ₩35,205 | ₩35,685 | ₩34,698 | ₩34,831 | -1.06% | 7.8만 |
| 2026.09.30 | ₩34,297 | ₩34,924 | ₩34,217 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,924 |
| +1.83% |
| 3.2만 |
| 2026.09.29 | ₩34,017 | ₩34,471 | ₩33,923 | ₩34,150 | +0.39% | 8.1만 |
|---|
| 2026.09.28 | ₩33,283 | ₩33,977 | ₩33,283 | ₩33,897 | +1.84% | 2.9만 |
|---|
| 2026.09.25 | ₩33,403 | ₩33,763 | ₩33,123 | ₩33,149 | -0.76% | 3.6만 |
|---|
| 2026.09.24 | ₩33,523 | ₩33,777 | ₩33,176 | ₩33,470 | -0.16% | 2.5만 |
|---|
| 2026.09.23 | ₩33,536 | ₩33,536 | ₩32,843 | ₩33,483 | -0.16% | 2.3만 |
|---|
| 2026.09.22 | ₩32,309 | ₩33,643 | ₩32,269 | ₩33,390 | +3.35% | 2.3만 |
|---|
| 2026.09.21 | ₩31,828 | ₩32,295 | ₩31,828 | ₩32,095 | +0.84% | 2.1만 |
|---|
| 2026.09.18 | ₩32,509 | ₩32,762 | ₩32,255 | ₩32,322 | -0.57% | 1.8만 |
|---|
| 2026.09.17 | ₩31,842 | ₩32,589 | ₩31,815 | ₩32,309 | +1.47% | 1.8만 |
|---|
| 2026.09.16 | ₩31,321 | ₩32,776 | ₩31,321 | ₩32,229 | +2.90% | 12만 |
|---|
| 2026.09.15 | ₩30,974 | ₩31,655 | ₩30,974 | ₩31,268 | +0.95% | 7.6만 |
|---|
| 2026.09.14 | ₩30,974 | ₩31,294 | ₩30,507 | ₩31,054 | +0.26% | 2.1만 |
|---|
| 2026.09.11 | ₩30,440 | ₩31,081 | ₩30,440 | ₩30,827 | +1.27% | 2.4만 |
|---|
| 2026.09.10 | ₩31,108 | ₩31,335 | ₩30,881 | ₩31,188 | +0.26% | 1.5만 |
|---|
| 2026.09.09 | ₩30,961 | ₩31,228 | ₩30,747 | ₩30,961 | 0.00% | 8.9천 |
|---|
| 2026.09.08 | ₩30,254 | ₩30,734 | ₩30,254 | ₩30,734 | +1.59% | 1.4만 |
|---|
| 2026.09.04 | ₩29,853 | ₩30,040 | ₩29,733 | ₩29,880 | +0.09% | 1.7만 |
|---|
| 2026.09.03 | ₩29,533 | ₩29,920 | ₩29,359 | ₩29,399 | -0.45% | 5.7만 |
|---|
| 2026.09.02 | ₩30,694 | ₩30,694 | ₩29,733 | ₩30,360 | -1.09% | 6.4만 |
|---|
| 2026.09.01 | ₩30,561 | ₩30,881 | ₩30,254 | ₩30,814 | +0.83% | 2.2만 |
|---|
| 2026.08.31 | ₩29,973 | ₩30,280 | ₩29,973 | ₩30,267 | +0.98% | 9.1천 |
|---|
| 2026.08.28 | ₩29,800 | ₩29,907 | ₩29,560 | ₩29,880 | +0.27% | 1.7만 |
|---|
| 2026.08.27 | ₩29,973 | ₩30,200 | ₩29,733 | ₩30,067 | +0.31% | 1.6만 |
|---|
| 2026.08.26 | ₩29,640 | ₩29,827 | ₩29,546 | ₩29,680 | +0.14% | 1.5만 |
|---|
| 2026.08.25 | ₩29,893 | ₩29,907 | ₩29,586 | ₩29,626 | -0.89% | 2.3만 |
|---|
| 2026.08.24 | ₩30,334 | ₩30,334 | ₩29,560 | ₩29,720 | -2.02% | 5.7만 |
|---|
| 2026.08.21 | ₩30,707 | ₩30,707 | ₩30,307 | ₩30,454 | -0.83% | 3.2만 |
|---|
| 2026.08.20 | ₩30,520 | ₩31,081 | ₩30,347 | ₩31,068 | +1.79% | 2.6만 |
|---|
| 2026.08.19 | ₩30,107 | ₩30,467 | ₩29,853 | ₩30,440 | +1.11% | 2.5만 |
|---|
| 2026.08.18 | ₩30,254 | ₩30,254 | ₩29,987 | ₩30,107 | -0.49% | 5.2만 |
|---|
| 2026.08.17 | ₩29,867 | ₩30,320 | ₩29,786 | ₩30,320 | +1.52% | 1.4만 |
|---|
| 2026.08.14 | ₩29,653 | ₩29,827 | ₩29,653 | ₩29,733 | +0.27% | 2.4만 |
|---|
| 2026.08.13 | ₩29,706 | ₩30,107 | ₩29,546 | ₩29,600 | -0.36% | 1.5만 |
|---|
| 2026.08.12 | ₩30,027 | ₩30,187 | ₩29,893 | ₩29,973 | -0.18% | 2.4천 |
|---|
| 2026.08.11 | ₩29,867 | ₩30,107 | ₩29,867 | ₩30,107 | +0.80% | 7.4천 |
|---|
| 2026.08.10 | ₩30,160 | ₩30,160 | ₩30,080 | ₩30,080 | -0.27% | 2.1천 |
|---|
| 2026.08.07 | ₩30,374 | ₩30,374 | ₩30,120 | ₩30,254 | -0.40% | 1.4만 |
|---|
| 2026.08.06 | ₩29,546 | ₩30,214 | ₩29,546 | ₩30,027 | +1.63% | 1.3만 |
|---|
| 2026.08.05 | ₩29,533 | ₩29,893 | ₩29,533 | ₩29,827 | +0.99% | 1.3만 |
|---|
| 2026.08.04 | ₩30,267 | ₩30,267 | ₩29,840 | ₩29,893 | -1.23% | 6.3천 |
|---|
| 2026.08.03 | ₩30,681 | ₩30,841 | ₩30,360 | ₩30,480 | -0.65% | 1.6만 |
|---|
| 2026.07.31 | ₩31,014 | ₩31,054 | ₩30,787 | ₩30,907 | -0.34% | 4천 |
|---|
| 2026.07.30 | ₩30,988 | ₩31,695 | ₩30,801 | ₩30,814 | -0.56% | 1.6만 |
|---|
| 2026.07.29 | ₩30,374 | ₩31,241 | ₩30,374 | ₩31,161 | +2.59% | 3.1만 |
|---|
| 2026.07.28 | ₩30,814 | ₩30,814 | ₩30,214 | ₩30,214 | -1.95% | 3.1만 |
|---|
| 2026.07.27 | ₩31,281 | ₩31,281 | ₩30,681 | ₩30,961 | -1.02% | 8.2천 |
|---|
| 2026.07.24 | ₩32,069 | ₩32,069 | ₩31,588 | ₩31,641 | -1.33% | 1.1만 |
|---|
| 2026.07.23 | ₩32,469 | ₩32,469 | ₩32,122 | ₩32,122 | -1.07% | 2만 |
|---|
| 2026.07.22 | ₩31,655 | ₩31,948 | ₩31,655 | ₩31,828 | +0.55% | 1.1천 |
|---|
| 2026.07.21 | ₩31,735 | ₩32,028 | ₩31,561 | ₩31,775 | +0.13% | 3.4천 |
|---|
| 2026.07.20 | ₩31,708 | ₩31,962 | ₩31,588 | ₩31,842 | +0.42% | 1만 |
|---|
| 2026.07.17 | ₩31,201 | ₩31,722 | ₩30,961 | ₩31,588 | +1.24% | 1.1만 |
|---|
| 2026.07.16 | ₩31,094 | ₩31,428 | ₩31,041 | ₩31,041 | -0.17% | 1.2만 |
|---|
| 2026.07.15 | ₩31,415 | ₩31,481 | ₩30,988 | ₩31,241 | -0.55% | 1.5만 |
|---|
| 2026.07.14 | ₩31,988 | ₩31,988 | ₩31,028 | ₩31,655 | -1.04% | 1.6만 |
|---|
| 2026.07.13 | ₩31,748 | ₩32,082 | ₩31,695 | ₩31,802 | +0.17% | 2.2만 |
|---|
| 2026.07.10 | ₩31,948 | ₩32,496 | ₩31,948 | ₩32,189 | +0.75% | 5.2천 |
|---|
| 2026.07.09 | ₩32,335 | ₩32,456 | ₩32,175 | ₩32,322 | -0.04% | 2.2만 |
|---|
| 2026.07.08 | ₩32,229 | ₩33,003 | ₩32,229 | ₩33,003 | +2.40% | 3.3만 |
|---|
| 2026.07.07 | ₩31,508 | ₩31,775 | ₩31,254 | ₩31,775 | +0.85% | 3만 |
|---|
| 2026.07.06 | ₩32,095 | ₩32,309 | ₩31,695 | ₩31,748 | -1.08% | 1.4만 |
|---|
| 2026.07.02 | ₩32,856 | ₩32,923 | ₩32,282 | ₩32,282 | -1.75% | 4.2만 |
|---|
| 2026.07.01 | ₩34,404 | ₩34,471 | ₩32,869 | ₩33,270 | -3.30% | 2.1만 |
|---|
| 2026.06.30 | ₩34,497 | ₩34,778 | ₩34,497 | ₩34,764 | +0.77% | 5.1천 |
|---|
| 2026.06.29 | ₩34,497 | ₩34,631 | ₩34,351 | ₩34,617 | +0.35% | 1.4만 |
|---|
| 2026.06.26 | ₩35,004 | ₩35,044 | ₩34,484 | ₩34,804 | -0.57% | 1.2만 |
|---|
| 2026.06.25 | ₩34,177 | ₩34,978 | ₩33,550 | ₩34,951 | +2.26% | 1.4만 |
|---|
| 2026.06.24 | ₩34,698 | ₩34,698 | ₩34,150 | ₩34,564 | -0.38% | 8.6천 |
|---|
| 2026.06.23 | ₩35,058 | ₩35,058 | ₩34,577 | ₩34,657 | -1.14% | 5.8천 |
|---|
| 2026.06.22 | ₩34,884 | ₩34,991 | ₩34,577 | ₩34,911 | +0.08% | 8.3천 |
|---|
| 2026.06.18 | ₩33,937 | ₩35,391 | ₩33,937 | ₩35,311 | +4.05% | 1.9만 |
|---|
| 2026.06.17 | ₩34,137 | ₩34,804 | ₩33,617 | ₩34,617 | +1.41% | 2.6만 |
|---|
| 2026.06.16 | ₩34,724 | ₩34,818 | ₩34,150 | ₩34,257 | -1.35% | 2.1만 |
|---|
| 2026.06.15 | ₩34,964 | ₩35,378 | ₩34,804 | ₩35,298 | +0.95% | 1.2만 |
|---|
| 2026.06.12 | ₩36,019 | ₩36,192 | ₩35,325 | ₩35,565 | -1.26% | 1.7만 |
|---|
| 2026.06.11 | ₩37,060 | ₩37,233 | ₩36,352 | ₩36,566 | -1.33% | 1만 |
|---|
| 2026.06.10 | ₩36,686 | ₩37,113 | ₩36,419 | ₩37,100 | +1.13% | 1.2만 |
|---|
| 2026.06.09 | ₩37,126 | ₩37,300 | ₩36,646 | ₩36,793 | -0.90% | 8.4천 |
|---|
| 2026.06.08 | ₩36,926 | ₩37,447 | ₩36,846 | ₩37,447 | +1.41% | 2.3만 |
|---|
| 2026.06.05 | ₩36,980 | ₩37,286 | ₩36,739 | ₩37,020 | +0.11% | 2.1만 |
|---|
| 2026.06.04 | ₩38,488 | ₩38,488 | ₩36,966 | ₩37,086 | -3.64% | 1.1만 |
|---|
| 2026.06.03 | ₩38,808 | ₩39,595 | ₩38,688 | ₩39,075 | +0.69% | 1.8만 |
|---|
| 2026.06.02 | ₩38,127 | ₩38,688 | ₩38,020 | ₩38,181 | +0.14% | 6.3천 |
|---|
| 2026.06.01 | ₩38,474 | ₩38,554 | ₩38,154 | ₩38,234 | -0.62% | 7.6천 |
|---|
| 2026.05.29 | ₩38,381 | ₩38,381 | ₩37,820 | ₩38,034 | -0.90% | 6.9천 |
|---|
| 2026.05.28 | ₩38,741 | ₩38,741 | ₩38,167 | ₩38,421 | -0.83% | 5.4천 |
|---|
| 2026.05.27 | ₩37,500 | ₩38,314 | ₩37,460 | ₩38,194 | +1.85% | 9.3천 |
|---|
| 2026.05.26 | ₩37,206 | ₩37,754 | ₩37,073 | ₩37,513 | +0.82% | 1.2만 |
|---|
| 2026.05.22 | ₩37,460 | ₩37,500 | ₩37,367 | ₩37,460 | 0.00% | 3.8천 |
|---|
| 2026.05.21 | ₩37,927 | ₩38,181 | ₩37,593 | ₩37,673 | -0.67% | 2.2만 |
|---|
| 2026.05.20 | ₩38,434 | ₩38,754 | ₩37,740 | ₩37,847 | -1.53% | 1.8만 |
|---|
| 2026.05.19 | ₩37,794 | ₩38,688 | ₩37,660 | ₩38,581 | +2.08% | 3.5만 |
|---|
| 2026.05.18 | ₩38,581 | ₩38,581 | ₩37,673 | ₩37,700 | -2.28% | 6.5만 |
|---|
| 2026.05.15 | ₩38,261 | ₩38,688 | ₩38,114 | ₩38,594 | +0.87% | 2만 |
|---|
| 2026.05.14 | ₩38,394 | ₩38,541 | ₩38,141 | ₩38,341 | -0.14% | 3.4만 |
|---|
| 2026.05.13 | ₩38,661 | ₩38,821 | ₩38,367 | ₩38,741 | +0.21% | 2.5만 |
|---|
| 2026.05.12 | ₩38,354 | ₩38,968 | ₩37,767 | ₩37,900 | -1.18% | 1.7만 |
|---|
| 2026.05.11 | ₩38,287 | ₩38,701 | ₩38,194 | ₩38,501 | +0.56% | 1.7만 |
|---|
| 2026.05.08 | ₩38,007 | ₩38,488 | ₩37,927 | ₩38,407 | +1.05% | 1.4만 |
|---|
| 2026.05.07 | ₩37,567 | ₩37,994 | ₩37,286 | ₩37,900 | +0.89% | 2.3만 |
|---|
| 2026.05.06 | ₩37,126 | ₩37,553 | ₩36,980 | ₩37,500 | +1.01% | 8.1천 |
|---|
| 2026.05.05 | ₩37,887 | ₩38,141 | ₩37,673 | ₩37,887 | 0.00% | 8.8천 |
|---|
| 2026.05.04 | ₩37,407 | ₩37,900 | ₩37,006 | ₩37,820 | +1.11% | 8천 |
|---|
| 2026.05.01 | ₩36,566 | ₩37,327 | ₩36,432 | ₩37,327 | +2.08% | 3.2만 |
|---|
| 2026.04.30 | ₩37,807 | ₩38,341 | ₩36,899 | ₩37,046 | -2.01% | 2.9만 |
|---|
| 2026.04.29 | ₩36,940 | ₩37,500 | ₩36,833 | ₩37,313 | +1.01% | 1.4만 |
|---|
| 2026.04.28 | ₩36,833 | ₩37,380 | ₩36,753 | ₩37,380 | +1.49% | 1.2만 |
|---|
| 2026.04.27 | ₩37,900 | ₩37,900 | ₩37,367 | ₩37,460 | -1.16% | 1.6만 |
|---|
| 2026.04.24 | ₩37,767 | ₩37,994 | ₩37,727 | ₩37,994 | +0.60% | 2.2만 |
|---|
| 2026.04.23 | ₩36,993 | ₩38,101 | ₩36,953 | ₩37,487 | +1.33% | 2.4만 |
|---|
| 2026.04.22 | ₩36,579 | ₩36,980 | ₩36,312 | ₩36,833 | +0.69% | 1.8만 |
|---|
| 2026.04.21 | ₩36,179 | ₩36,766 | ₩35,498 | ₩36,753 | +1.59% | 9.9만 |
|---|
| 2026.04.20 | ₩36,459 | ₩36,459 | ₩36,112 | ₩36,259 | -0.55% | 2.6만 |
|---|
| 2026.04.17 | ₩36,526 | ₩36,579 | ₩35,738 | ₩36,459 | -0.18% | 4.2만 |
|---|
| 2026.04.16 | ₩36,819 | ₩37,060 | ₩36,526 | ₩37,006 | +0.51% | 3.7만 |
|---|
| 2026.04.15 | ₩36,806 | ₩37,126 | ₩36,619 | ₩36,833 | +0.07% | 1.5만 |
|---|
| 2026.04.14 | ₩37,673 | ₩37,900 | ₩37,220 | ₩37,393 | -0.74% | 3.1만 |
|---|
| 2026.04.13 | ₩39,275 | ₩39,422 | ₩37,553 | ₩37,553 | -4.38% | 4.5만 |
|---|
| 2026.04.10 | ₩38,127 | ₩39,061 | ₩38,127 | ₩38,875 | +1.96% | 1.7만 |
|---|
| 2026.04.09 | ₩38,541 | ₩38,741 | ₩37,740 | ₩38,034 | -1.32% | 2.5만 |
|---|
| 2026.04.08 | ₩38,461 | ₩38,541 | ₩37,860 | ₩38,247 | -0.56% | 8.6만 |
|---|
| 2026.04.07 | ₩40,730 | ₩40,850 | ₩40,289 | ₩40,396 | -0.82% | 2.6만 |
|---|
| 2026.04.06 | ₩41,130 | ₩41,130 | ₩40,236 | ₩40,369 | -1.85% | 1.6만 |
|---|
| 2026.04.02 | ₩42,331 | ₩42,331 | ₩40,810 | ₩40,890 | -3.40% | 2.2만 |
|---|
| 2026.04.01 | ₩40,423 | ₩41,357 | ₩40,329 | ₩41,130 | +1.75% | 9.2만 |
|---|
| 2026.03.31 | ₩41,797 | ₩42,611 | ₩40,996 | ₩41,103 | -1.66% | 5.8만 |
|---|
| 2026.03.30 | ₩43,225 | ₩43,425 | ₩42,318 | ₩42,985 | -0.56% | 7.8만 |
|---|
| 2026.03.27 | ₩42,157 | ₩44,133 | ₩42,157 | ₩43,932 | +4.21% | 6.8만 |
|---|
| 2026.03.26 | ₩41,784 | ₩42,077 | ₩41,077 | ₩41,824 | +0.10% | 3만 |
|---|
| 2026.03.25 | ₩40,876 | ₩41,717 | ₩40,356 | ₩41,263 | +0.95% | 3.4만 |
|---|
| 2026.03.24 | ₩42,424 | ₩42,424 | ₩41,090 | ₩41,570 | -2.01% | 5.4만 |
|---|
| 2026.03.23 | ₩40,943 | ₩41,624 | ₩40,543 | ₩41,610 | +1.63% | 5만 |
|---|
| 2026.03.20 | ₩42,625 | ₩42,811 | ₩41,877 | ₩42,331 | -0.69% | 4.8만 |
|---|
| 2026.03.19 | ₩43,092 | ₩43,212 | ₩42,131 | ₩42,478 | -1.42% | 7.9만 |
|---|
| 2026.03.18 | ₩41,704 | ₩42,504 | ₩41,277 | ₩42,491 | +1.89% | 6.3만 |
|---|
| 2026.03.17 | ₩41,517 | ₩41,517 | ₩40,423 | ₩41,424 | -0.23% | 4.5만 |
|---|
| 2026.03.16 | ₩41,957 | ₩42,211 | ₩41,210 | ₩41,917 | -0.10% | 7만 |
|---|
| 2026.03.13 | ₩42,304 | ₩42,678 | ₩41,584 | ₩42,678 | +0.88% | 11만 |
|---|
| 2026.03.12 | ₩42,598 | ₩42,758 | ₩42,037 | ₩42,691 | +0.22% | 10.6만 |
|---|
| 2026.03.11 | ₩40,970 | ₩41,917 | ₩40,583 | ₩41,330 | +0.88% | 6.9만 |
|---|
| 2026.03.10 | ₩40,169 | ₩41,036 | ₩39,755 | ₩40,596 | +1.06% | 6.2만 |
|---|
| 2026.03.09 | ₩40,663 | ₩41,931 | ₩39,902 | ₩40,222 | -1.08% | 6.2만 |
|---|
| 2026.03.06 | ₩39,822 | ₩40,983 | ₩39,715 | ₩39,769 | -0.13% | 7.4만 |
|---|
| 2026.03.05 | ₩38,608 | ₩39,182 | ₩37,980 | ₩38,741 | +0.35% | 3만 |
|---|
| 2026.03.04 | ₩38,754 | ₩38,941 | ₩38,154 | ₩38,287 | -1.21% | 4.7만 |
|---|
| 2026.03.03 | ₩40,316 | ₩40,423 | ₩38,301 | ₩38,728 | -3.94% | 10.3만 |
|---|
| 2026.03.02 | ₩39,862 | ₩39,862 | ₩38,154 | ₩38,634 | -3.08% | 6.8만 |
|---|
| 2026.02.27 | ₩37,994 | ₩38,968 | ₩37,714 | ₩38,394 | +1.05% | 5.9만 |
|---|
| 2026.02.26 | ₩37,794 | ₩37,794 | ₩36,739 | ₩36,913 | -2.33% | 4.6만 |
|---|
| 2026.02.25 | ₩38,875 | ₩38,875 | ₩37,780 | ₩37,820 | -2.71% | 5.4만 |
|---|
| 2026.02.24 | ₩40,036 | ₩40,262 | ₩38,888 | ₩39,182 | -2.13% | 4.4만 |
|---|
| 2026.02.23 | ₩37,220 | ₩39,609 | ₩37,220 | ₩39,542 | +6.24% | 8.2만 |
|---|
| 2026.02.20 | ₩37,553 | ₩37,874 | ₩36,980 | ₩36,980 | -1.53% | 1.7만 |
|---|
| 2026.02.19 | ₩37,367 | ₩37,994 | ₩37,327 | ₩37,500 | +0.36% | 1.7만 |
|---|
| 2026.02.18 | ₩36,993 | ₩36,993 | ₩36,673 | ₩36,859 | -0.36% | 1.2만 |
|---|
| 2026.02.17 | ₩38,007 | ₩38,007 | ₩37,100 | ₩37,407 | -1.58% | 1.4만 |
|---|
| 2026.02.13 | ₩38,194 | ₩38,541 | ₩37,794 | ₩38,154 | -0.10% | 1.9만 |
|---|
| 2026.02.12 | ₩36,459 | ₩38,354 | ₩36,139 | ₩38,061 | +4.39% | 3.7만 |
|---|
| 2026.02.11 | ₩35,285 | ₩36,579 | ₩35,205 | ₩36,579 | +3.67% | 1.6만 |
|---|
| 2026.02.10 | ₩35,191 | ₩36,045 | ₩34,751 | ₩35,538 | +0.99% | 6.3천 |
|---|
| 2026.02.09 | ₩34,738 | ₩35,004 | ₩34,484 | ₩35,004 | +0.77% | 7.5천 |
|---|
| 2026.02.06 | ₩34,724 | ₩34,831 | ₩34,484 | ₩34,577 | -0.42% | 1.3만 |
|---|
| 2026.02.05 | ₩35,285 | ₩36,032 | ₩35,018 | ₩35,912 | +1.78% | 1.3만 |
|---|
| 2026.02.04 | ₩35,485 | ₩35,645 | ₩34,764 | ₩35,044 | -1.24% | 1.7만 |
|---|
| 2026.02.03 | ₩35,391 | ₩35,965 | ₩34,818 | ₩35,552 | +0.45% | 2.3만 |
|---|
| 2026.02.02 | ₩35,778 | ₩35,778 | ₩34,831 | ₩34,924 | -2.39% | 5.6천 |
|---|
| 2026.01.30 | ₩35,859 | ₩36,165 | ₩35,458 | ₩35,672 | -0.52% | 2.4만 |
|---|
| 2026.01.29 | ₩35,658 | ₩36,099 | ₩35,405 | ₩35,498 | -0.45% | 4만 |
|---|
| 2026.01.28 | ₩36,192 | ₩36,459 | ₩36,032 | ₩36,259 | +0.18% | 1.8만 |
|---|
| 2026.01.27 | ₩36,072 | ₩36,366 | ₩36,072 | ₩36,232 | +0.44% | 1.1만 |
|---|
| 2026.01.26 | ₩36,032 | ₩36,032 | ₩35,605 | ₩35,672 | -1.00% | 6.1천 |
|---|
| 2026.01.23 | ₩35,605 | ₩36,326 | ₩35,605 | ₩36,152 | +1.54% | 3.1만 |
|---|
| 2026.01.22 | ₩35,218 | ₩35,298 | ₩34,858 | ₩35,151 | -0.19% | 8.3만 |
|---|
| 2026.01.21 | ₩35,792 | ₩35,792 | ₩35,111 | ₩35,578 | -0.60% | 1.3만 |
|---|
| 2026.01.20 | ₩35,338 | ₩36,045 | ₩34,831 | ₩35,912 | +1.62% | 2.9만 |
|---|
| 2026.01.16 | ₩34,551 | ₩34,551 | ₩33,950 | ₩34,337 | -0.62% | 9.7천 |
|---|
| 2026.01.15 | ₩34,778 | ₩34,778 | ₩34,004 | ₩34,444 | -0.96% | 2만 |
|---|
| 2026.01.14 | ₩34,924 | ₩35,245 | ₩34,671 | ₩34,724 | -0.57% | 3만 |
|---|
| 2026.01.13 | ₩33,870 | ₩34,644 | ₩33,870 | ₩34,564 | +2.05% | 2.4만 |
|---|
| 2026.01.12 | ₩33,657 | ₩33,737 | ₩33,296 | ₩33,310 | -1.03% | 1.3만 |
|---|
| 2026.01.09 | ₩32,442 | ₩32,749 | ₩32,442 | ₩32,722 | +0.86% | 8.3천 |
|---|
| 2026.01.08 | ₩32,696 | ₩32,709 | ₩32,149 | ₩32,536 | -0.49% | 1.2만 |
|---|
| 2026.01.07 | ₩31,988 | ₩32,936 | ₩31,988 | ₩32,856 | +2.71% | 8.5천 |
|---|
| 2026.01.06 | ₩32,349 | ₩32,402 | ₩31,868 | ₩31,922 | -1.32% | 1.3만 |
|---|
| 2026.01.05 | ₩33,697 | ₩33,697 | ₩31,842 | ₩32,295 | -4.16% | 7.9만 |
|---|
| 2026.01.02 | ₩33,630 | ₩34,270 | ₩33,630 | ₩33,683 | +0.16% | 1.6만 |
|---|
| 2025.12.31 | ₩33,563 | ₩33,923 | ₩33,443 | ₩33,923 | +1.07% | 8.8천 |
|---|
| 2025.12.30 | ₩32,949 | ₩33,403 | ₩32,949 | ₩33,390 | +1.34% | 2만 |
|---|
| 2025.12.29 | ₩32,909 | ₩33,256 | ₩32,909 | ₩33,203 | +0.89% | 1.4만 |
|---|
| 2025.12.26 | ₩32,829 | ₩33,016 | ₩32,749 | ₩32,843 | +0.04% | 1.2만 |
|---|
| 2025.12.24 | ₩33,096 | ₩33,096 | ₩32,496 | ₩32,696 | -1.21% | 6.1천 |
|---|
| 2025.12.23 | ₩33,470 | ₩33,510 | ₩33,336 | ₩33,470 | 0.00% | 9.2천 |
|---|
| 2025.12.22 | ₩34,150 | ₩34,150 | ₩33,496 | ₩33,617 | -1.56% | 2.1만 |
|---|
| 2025.12.19 | ₩34,698 | ₩34,711 | ₩34,270 | ₩34,417 | -0.81% | 7.4천 |
|---|
| 2025.12.18 | ₩34,377 | ₩34,978 | ₩34,270 | ₩34,858 | +1.40% | 9.6천 |
|---|
| 2025.12.17 | ₩34,351 | ₩34,738 | ₩34,204 | ₩34,724 | +1.09% | 7천 |
|---|
| 2025.12.16 | ₩34,124 | ₩34,831 | ₩34,084 | ₩34,671 | +1.60% | 1.1만 |
|---|
| 2025.12.15 | ₩33,923 | ₩34,377 | ₩33,830 | ₩34,204 | +0.83% | 1.3만 |
|---|
| 2025.12.12 | ₩34,324 | ₩34,524 | ₩33,977 | ₩34,297 | -0.08% | 1.3만 |
|---|
| 2025.12.11 | ₩35,658 | ₩35,658 | ₩34,230 | ₩34,324 | -3.74% | 1.7만 |
|---|
| 2025.12.10 | ₩36,512 | ₩36,512 | ₩35,525 | ₩35,658 | -2.34% | 7.5천 |
|---|
| 2025.12.09 | ₩35,765 | ₩36,499 | ₩35,605 | ₩36,446 | +1.90% | 1.3만 |
|---|
| 2025.12.08 | ₩36,059 | ₩36,419 | ₩36,059 | ₩36,192 | +0.37% | 4.6천 |
|---|
| 2025.12.05 | ₩35,712 | ₩35,872 | ₩35,632 | ₩35,859 | +0.41% | 3.2천 |
|---|
| 2025.12.04 | ₩35,872 | ₩36,045 | ₩35,632 | ₩35,899 | +0.07% | 4.4천 |
|---|
| 2025.12.03 | ₩36,793 | ₩36,793 | ₩35,979 | ₩36,045 | -2.03% | 1.2만 |
|---|
| 2025.12.02 | ₩36,993 | ₩37,233 | ₩36,606 | ₩36,980 | -0.04% | 4.9천 |
|---|
| 2025.12.01 | ₩36,646 | ₩37,006 | ₩36,312 | ₩36,993 | +0.95% | 7.3천 |
|---|
| 2025.11.28 | ₩36,579 | ₩36,579 | ₩36,072 | ₩36,312 | -0.73% | 1.3만 |
|---|
| 2025.11.26 | ₩37,286 | ₩37,286 | ₩36,566 | ₩36,739 | -1.47% | 1.4만 |
|---|
| 2025.11.25 | ₩37,700 | ₩38,314 | ₩37,286 | ₩37,340 | -0.96% | 2.1만 |
|---|
| 2025.11.24 | ₩38,634 | ₩39,021 | ₩38,274 | ₩38,287 | -0.90% | 1.4만 |
|---|
| 2025.11.21 | ₩39,168 | ₩39,435 | ₩38,367 | ₩38,648 | -1.33% | 1.9만 |
|---|
| 2025.11.20 | ₩38,154 | ₩39,502 | ₩37,593 | ₩39,488 | +3.50% | 5.3만 |
|---|
| 2025.11.19 | ₩38,981 | ₩39,328 | ₩38,768 | ₩38,781 | -0.51% | 1.8만 |
|---|
| 2025.11.18 | ₩39,355 | ₩39,395 | ₩38,528 | ₩39,048 | -0.78% | 2.6만 |
|---|
| 2025.11.17 | ₩37,593 | ₩39,155 | ₩37,580 | ₩39,008 | +3.76% | 2.1만 |
|---|
| 2025.11.14 | ₩37,206 | ₩37,714 | ₩37,126 | ₩37,513 | +0.82% | 1.4만 |
|---|
| 2025.11.13 | ₩35,979 | ₩36,819 | ₩35,819 | ₩36,806 | +2.30% | 1.1만 |
|---|
| 2025.11.12 | ₩36,526 | ₩36,526 | ₩35,565 | ₩35,845 | -1.86% | 1.4만 |
|---|
| 2025.11.11 | ₩36,646 | ₩36,873 | ₩36,286 | ₩36,486 | -0.44% | 1.9만 |
|---|
| 2025.11.10 | ₩36,686 | ₩37,140 | ₩36,606 | ₩36,793 | +0.29% | 1.3만 |
|---|
| 2025.11.07 | ₩37,834 | ₩37,940 | ₩37,046 | ₩37,046 | -2.08% | 9.2천 |
|---|
| 2025.11.06 | ₩37,340 | ₩37,874 | ₩37,273 | ₩37,473 | +0.36% | 1.3만 |
|---|
| 2025.11.05 | ₩37,407 | ₩37,794 | ₩37,006 | ₩37,300 | -0.29% | 9.6천 |
|---|
| 2025.11.04 | ₩38,314 | ₩38,314 | ₩37,327 | ₩37,540 | -2.02% | 2.7만 |
|---|
| 2025.11.03 | ₩37,714 | ₩38,554 | ₩37,714 | ₩37,900 | +0.50% | 2.7만 |
|---|
| 2025.10.31 | ₩38,127 | ₩38,127 | ₩37,367 | ₩37,487 | -1.68% | 1.2만 |
|---|
| 2025.10.30 | ₩37,860 | ₩37,860 | ₩37,060 | ₩37,714 | -0.39% | 1.2만 |
|---|
| 2025.10.29 | ₩37,567 | ₩38,167 | ₩37,340 | ₩37,914 | +0.92% | 2.7만 |
|---|
| 2025.10.28 | ₩36,246 | ₩36,659 | ₩36,139 | ₩36,633 | +1.07% | 1.6만 |
|---|
| 2025.10.27 | ₩36,045 | ₩36,312 | ₩36,045 | ₩36,219 | +0.48% | 3만 |
|---|
| 2025.10.24 | ₩37,020 | ₩37,020 | ₩36,259 | ₩36,446 | -1.55% | 1.8만 |
|---|
| 2025.10.23 | ₩37,313 | ₩37,487 | ₩37,166 | ₩37,246 | -0.18% | 2.7천 |
|---|
| 2025.10.22 | ₩37,006 | ₩37,754 | ₩36,993 | ₩37,407 | +1.08% | 1.7만 |
|---|
| 2025.10.21 | ₩36,980 | ₩36,980 | ₩36,472 | ₩36,966 | -0.04% | 2.1만 |
|---|
| 2025.10.20 | ₩37,380 | ₩37,487 | ₩36,779 | ₩36,833 | -1.46% | 1.4만 |
|---|
| 2025.10.17 | ₩38,207 | ₩38,381 | ₩37,500 | ₩37,727 | -1.26% | 3.9만 |
|---|
| 2025.10.16 | ₩36,673 | ₩38,608 | ₩36,673 | ₩38,327 | +4.51% | 4만 |
|---|
| 2025.10.15 | ₩35,912 | ₩36,646 | ₩35,592 | ₩36,299 | +1.08% | 1.4만 |
|---|
| 2025.10.14 | ₩37,180 | ₩37,620 | ₩35,698 | ₩36,259 | -2.48% | 2.4만 |
|---|
| 2025.10.13 | ₩37,140 | ₩37,420 | ₩36,926 | ₩37,033 | -0.29% | 1.7만 |
|---|
| 2025.10.10 | ₩36,099 | ₩37,740 | ₩35,765 | ₩37,740 | +4.55% | 1.7만 |
|---|