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 | ₩34,165 | ₩34,165 | ₩33,349 | ₩33,403 | -2.23% | 1.5만 |
| 2026.10.08 | ₩34,927 | ₩34,927 | ₩33,898 | ₩34,004 | -2.64% | 1.9만 |
| 2026.10.07 | ₩34,887 | ₩35,007 | ₩34,566 | ₩34,606 | -0.80% | 3만 |
| 2026.10.06 | ₩34,192 | ₩34,366 | ₩33,951 | ₩34,272 | +0.23% | 2.2만 |
| 2026.10.05 | ₩35,074 | ₩35,154 | ₩34,299 | ₩34,446 | -1.79% | 1.9만 |
| 2026.10.02 | ₩34,847 | ₩35,261 | ₩34,673 | ₩34,967 | +0.35% | 4.1만 |
| 2026.10.01 | ₩35,275 | ₩35,756 | ₩34,767 | ₩34,900 | -1.06% | 7.8만 |
| 2026.09.30 | ₩34,366 | ₩34,994 | ₩34,285 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,994 |
| +1.83% |
| 3.2만 |
| 2026.09.29 | ₩34,085 | ₩34,539 | ₩33,991 | ₩34,218 | +0.39% | 8.1만 |
|---|
| 2026.09.28 | ₩33,349 | ₩34,045 | ₩33,349 | ₩33,964 | +1.84% | 2.9만 |
|---|
| 2026.09.25 | ₩33,470 | ₩33,831 | ₩33,189 | ₩33,216 | -0.76% | 3.6만 |
|---|
| 2026.09.24 | ₩33,590 | ₩33,844 | ₩33,242 | ₩33,536 | -0.16% | 2.5만 |
|---|
| 2026.09.23 | ₩33,603 | ₩33,603 | ₩32,908 | ₩33,550 | -0.16% | 2.3만 |
|---|
| 2026.09.22 | ₩32,373 | ₩33,710 | ₩32,333 | ₩33,456 | +3.35% | 2.3만 |
|---|
| 2026.09.21 | ₩31,892 | ₩32,360 | ₩31,892 | ₩32,159 | +0.84% | 2.1만 |
|---|
| 2026.09.18 | ₩32,574 | ₩32,828 | ₩32,320 | ₩32,386 | -0.57% | 1.8만 |
|---|
| 2026.09.17 | ₩31,905 | ₩32,654 | ₩31,878 | ₩32,373 | +1.47% | 1.8만 |
|---|
| 2026.09.16 | ₩31,384 | ₩32,841 | ₩31,384 | ₩32,293 | +2.90% | 12만 |
|---|
| 2026.09.15 | ₩31,036 | ₩31,718 | ₩31,036 | ₩31,330 | +0.95% | 7.6만 |
|---|
| 2026.09.14 | ₩31,036 | ₩31,357 | ₩30,568 | ₩31,116 | +0.26% | 2.1만 |
|---|
| 2026.09.11 | ₩30,501 | ₩31,143 | ₩30,501 | ₩30,889 | +1.27% | 2.4만 |
|---|
| 2026.09.10 | ₩31,170 | ₩31,397 | ₩30,942 | ₩31,250 | +0.26% | 1.5만 |
|---|
| 2026.09.09 | ₩31,023 | ₩31,290 | ₩30,809 | ₩31,023 | 0.00% | 8.9천 |
|---|
| 2026.09.08 | ₩30,314 | ₩30,795 | ₩30,314 | ₩30,795 | +1.59% | 1.4만 |
|---|
| 2026.09.04 | ₩29,913 | ₩30,100 | ₩29,792 | ₩29,939 | +0.09% | 1.7만 |
|---|
| 2026.09.03 | ₩29,592 | ₩29,980 | ₩29,418 | ₩29,458 | -0.45% | 5.7만 |
|---|
| 2026.09.02 | ₩30,755 | ₩30,755 | ₩29,792 | ₩30,421 | -1.09% | 6.4만 |
|---|
| 2026.09.01 | ₩30,621 | ₩30,942 | ₩30,314 | ₩30,875 | +0.83% | 2.2만 |
|---|
| 2026.08.31 | ₩30,033 | ₩30,341 | ₩30,033 | ₩30,327 | +0.98% | 9.1천 |
|---|
| 2026.08.28 | ₩29,859 | ₩29,966 | ₩29,619 | ₩29,939 | +0.27% | 1.7만 |
|---|
| 2026.08.27 | ₩30,033 | ₩30,260 | ₩29,792 | ₩30,127 | +0.31% | 1.6만 |
|---|
| 2026.08.26 | ₩29,699 | ₩29,886 | ₩29,605 | ₩29,739 | +0.14% | 1.5만 |
|---|
| 2026.08.25 | ₩29,953 | ₩29,966 | ₩29,645 | ₩29,685 | -0.89% | 2.3만 |
|---|
| 2026.08.24 | ₩30,394 | ₩30,394 | ₩29,619 | ₩29,779 | -2.02% | 5.7만 |
|---|
| 2026.08.21 | ₩30,769 | ₩30,769 | ₩30,367 | ₩30,514 | -0.83% | 3.2만 |
|---|
| 2026.08.20 | ₩30,581 | ₩31,143 | ₩30,407 | ₩31,130 | +1.79% | 2.6만 |
|---|
| 2026.08.19 | ₩30,167 | ₩30,528 | ₩29,913 | ₩30,501 | +1.11% | 2.5만 |
|---|
| 2026.08.18 | ₩30,314 | ₩30,314 | ₩30,046 | ₩30,167 | -0.49% | 5.2만 |
|---|
| 2026.08.17 | ₩29,926 | ₩30,381 | ₩29,846 | ₩30,381 | +1.52% | 1.4만 |
|---|
| 2026.08.14 | ₩29,712 | ₩29,886 | ₩29,712 | ₩29,792 | +0.27% | 2.4만 |
|---|
| 2026.08.13 | ₩29,766 | ₩30,167 | ₩29,605 | ₩29,659 | -0.36% | 1.5만 |
|---|
| 2026.08.12 | ₩30,087 | ₩30,247 | ₩29,953 | ₩30,033 | -0.18% | 2.4천 |
|---|
| 2026.08.11 | ₩29,926 | ₩30,167 | ₩29,926 | ₩30,167 | +0.80% | 7.4천 |
|---|
| 2026.08.10 | ₩30,220 | ₩30,220 | ₩30,140 | ₩30,140 | -0.27% | 2.1천 |
|---|
| 2026.08.07 | ₩30,434 | ₩30,434 | ₩30,180 | ₩30,314 | -0.40% | 1.4만 |
|---|
| 2026.08.06 | ₩29,605 | ₩30,274 | ₩29,605 | ₩30,087 | +1.63% | 1.3만 |
|---|
| 2026.08.05 | ₩29,592 | ₩29,953 | ₩29,592 | ₩29,886 | +0.99% | 1.3만 |
|---|
| 2026.08.04 | ₩30,327 | ₩30,327 | ₩29,899 | ₩29,953 | -1.23% | 6.3천 |
|---|
| 2026.08.03 | ₩30,742 | ₩30,902 | ₩30,421 | ₩30,541 | -0.65% | 1.6만 |
|---|
| 2026.07.31 | ₩31,076 | ₩31,116 | ₩30,849 | ₩30,969 | -0.34% | 4천 |
|---|
| 2026.07.30 | ₩31,049 | ₩31,758 | ₩30,862 | ₩30,875 | -0.56% | 1.6만 |
|---|
| 2026.07.29 | ₩30,434 | ₩31,303 | ₩30,434 | ₩31,223 | +2.59% | 3.1만 |
|---|
| 2026.07.28 | ₩30,875 | ₩30,875 | ₩30,274 | ₩30,274 | -1.95% | 3.1만 |
|---|
| 2026.07.27 | ₩31,343 | ₩31,343 | ₩30,742 | ₩31,023 | -1.02% | 8.2천 |
|---|
| 2026.07.24 | ₩32,132 | ₩32,132 | ₩31,651 | ₩31,705 | -1.33% | 1.1만 |
|---|
| 2026.07.23 | ₩32,534 | ₩32,534 | ₩32,186 | ₩32,186 | -1.07% | 2만 |
|---|
| 2026.07.22 | ₩31,718 | ₩32,012 | ₩31,718 | ₩31,892 | +0.55% | 1.1천 |
|---|
| 2026.07.21 | ₩31,798 | ₩32,092 | ₩31,624 | ₩31,838 | +0.13% | 3.4천 |
|---|
| 2026.07.20 | ₩31,771 | ₩32,025 | ₩31,651 | ₩31,905 | +0.42% | 1만 |
|---|
| 2026.07.17 | ₩31,263 | ₩31,785 | ₩31,023 | ₩31,651 | +1.24% | 1.1만 |
|---|
| 2026.07.16 | ₩31,156 | ₩31,491 | ₩31,103 | ₩31,103 | -0.17% | 1.2만 |
|---|
| 2026.07.15 | ₩31,477 | ₩31,544 | ₩31,049 | ₩31,303 | -0.55% | 1.5만 |
|---|
| 2026.07.14 | ₩32,052 | ₩32,052 | ₩31,089 | ₩31,718 | -1.04% | 1.6만 |
|---|
| 2026.07.13 | ₩31,812 | ₩32,146 | ₩31,758 | ₩31,865 | +0.17% | 2.2만 |
|---|
| 2026.07.10 | ₩32,012 | ₩32,560 | ₩32,012 | ₩32,253 | +0.75% | 5.2천 |
|---|
| 2026.07.09 | ₩32,400 | ₩32,520 | ₩32,239 | ₩32,386 | -0.04% | 2.2만 |
|---|
| 2026.07.08 | ₩32,293 | ₩33,068 | ₩32,293 | ₩33,068 | +2.40% | 3.3만 |
|---|
| 2026.07.07 | ₩31,571 | ₩31,838 | ₩31,317 | ₩31,838 | +0.85% | 3만 |
|---|
| 2026.07.06 | ₩32,159 | ₩32,373 | ₩31,758 | ₩31,812 | -1.08% | 1.4만 |
|---|
| 2026.07.02 | ₩32,921 | ₩32,988 | ₩32,346 | ₩32,346 | -1.75% | 4.2만 |
|---|
| 2026.07.01 | ₩34,473 | ₩34,539 | ₩32,935 | ₩33,336 | -3.30% | 2.1만 |
|---|
| 2026.06.30 | ₩34,566 | ₩34,847 | ₩34,566 | ₩34,834 | +0.77% | 5.1천 |
|---|
| 2026.06.29 | ₩34,566 | ₩34,700 | ₩34,419 | ₩34,686 | +0.35% | 1.4만 |
|---|
| 2026.06.26 | ₩35,074 | ₩35,114 | ₩34,553 | ₩34,874 | -0.57% | 1.2만 |
|---|
| 2026.06.25 | ₩34,245 | ₩35,047 | ₩33,617 | ₩35,021 | +2.26% | 1.4만 |
|---|
| 2026.06.24 | ₩34,767 | ₩34,767 | ₩34,218 | ₩34,633 | -0.38% | 8.6천 |
|---|
| 2026.06.23 | ₩35,128 | ₩35,128 | ₩34,646 | ₩34,727 | -1.14% | 5.8천 |
|---|
| 2026.06.22 | ₩34,954 | ₩35,061 | ₩34,646 | ₩34,981 | +0.08% | 8.3천 |
|---|
| 2026.06.18 | ₩34,004 | ₩35,462 | ₩34,004 | ₩35,382 | +4.05% | 1.9만 |
|---|
| 2026.06.17 | ₩34,205 | ₩34,874 | ₩33,684 | ₩34,686 | +1.41% | 2.6만 |
|---|
| 2026.06.16 | ₩34,793 | ₩34,887 | ₩34,218 | ₩34,325 | -1.35% | 2.1만 |
|---|
| 2026.06.15 | ₩35,034 | ₩35,449 | ₩34,874 | ₩35,368 | +0.95% | 1.2만 |
|---|
| 2026.06.12 | ₩36,090 | ₩36,264 | ₩35,395 | ₩35,636 | -1.26% | 1.7만 |
|---|
| 2026.06.11 | ₩37,133 | ₩37,307 | ₩36,425 | ₩36,639 | -1.33% | 1만 |
|---|
| 2026.06.10 | ₩36,759 | ₩37,187 | ₩36,492 | ₩37,174 | +1.13% | 1.2만 |
|---|
| 2026.06.09 | ₩37,200 | ₩37,374 | ₩36,719 | ₩36,866 | -0.90% | 8.4천 |
|---|
| 2026.06.08 | ₩37,000 | ₩37,521 | ₩36,920 | ₩37,521 | +1.41% | 2.3만 |
|---|
| 2026.06.05 | ₩37,053 | ₩37,361 | ₩36,813 | ₩37,093 | +0.11% | 2.1만 |
|---|
| 2026.06.04 | ₩38,564 | ₩38,564 | ₩37,040 | ₩37,160 | -3.64% | 1.1만 |
|---|
| 2026.06.03 | ₩38,885 | ₩39,674 | ₩38,765 | ₩39,153 | +0.69% | 1.8만 |
|---|
| 2026.06.02 | ₩38,203 | ₩38,765 | ₩38,096 | ₩38,257 | +0.14% | 6.3천 |
|---|
| 2026.06.01 | ₩38,551 | ₩38,631 | ₩38,230 | ₩38,310 | -0.62% | 7.6천 |
|---|
| 2026.05.29 | ₩38,457 | ₩38,457 | ₩37,896 | ₩38,110 | -0.90% | 6.9천 |
|---|
| 2026.05.28 | ₩38,818 | ₩38,818 | ₩38,243 | ₩38,497 | -0.83% | 5.4천 |
|---|
| 2026.05.27 | ₩37,575 | ₩38,390 | ₩37,535 | ₩38,270 | +1.85% | 9.3천 |
|---|
| 2026.05.26 | ₩37,281 | ₩37,829 | ₩37,147 | ₩37,588 | +0.82% | 1.2만 |
|---|
| 2026.05.22 | ₩37,535 | ₩37,575 | ₩37,441 | ₩37,535 | 0.00% | 3.8천 |
|---|
| 2026.05.21 | ₩38,003 | ₩38,257 | ₩37,668 | ₩37,749 | -0.67% | 2.2만 |
|---|
| 2026.05.20 | ₩38,511 | ₩38,832 | ₩37,815 | ₩37,922 | -1.53% | 1.8만 |
|---|
| 2026.05.19 | ₩37,869 | ₩38,765 | ₩37,735 | ₩38,658 | +2.08% | 3.5만 |
|---|
| 2026.05.18 | ₩38,658 | ₩38,658 | ₩37,749 | ₩37,775 | -2.28% | 6.5만 |
|---|
| 2026.05.15 | ₩38,337 | ₩38,765 | ₩38,190 | ₩38,671 | +0.87% | 2만 |
|---|
| 2026.05.14 | ₩38,471 | ₩38,618 | ₩38,217 | ₩38,417 | -0.14% | 3.4만 |
|---|
| 2026.05.13 | ₩38,738 | ₩38,899 | ₩38,444 | ₩38,818 | +0.21% | 2.5만 |
|---|
| 2026.05.12 | ₩38,431 | ₩39,046 | ₩37,842 | ₩37,976 | -1.18% | 1.7만 |
|---|
| 2026.05.11 | ₩38,364 | ₩38,778 | ₩38,270 | ₩38,578 | +0.56% | 1.7만 |
|---|
| 2026.05.08 | ₩38,083 | ₩38,564 | ₩38,003 | ₩38,484 | +1.05% | 1.4만 |
|---|
| 2026.05.07 | ₩37,642 | ₩38,070 | ₩37,361 | ₩37,976 | +0.89% | 2.3만 |
|---|
| 2026.05.06 | ₩37,200 | ₩37,628 | ₩37,053 | ₩37,575 | +1.01% | 8.1천 |
|---|
| 2026.05.05 | ₩37,963 | ₩38,217 | ₩37,749 | ₩37,963 | 0.00% | 8.8천 |
|---|
| 2026.05.04 | ₩37,481 | ₩37,976 | ₩37,080 | ₩37,896 | +1.11% | 8천 |
|---|
| 2026.05.01 | ₩36,639 | ₩37,401 | ₩36,505 | ₩37,401 | +2.08% | 3.2만 |
|---|
| 2026.04.30 | ₩37,882 | ₩38,417 | ₩36,973 | ₩37,120 | -2.01% | 2.9만 |
|---|
| 2026.04.29 | ₩37,013 | ₩37,575 | ₩36,906 | ₩37,388 | +1.01% | 1.4만 |
|---|
| 2026.04.28 | ₩36,906 | ₩37,454 | ₩36,826 | ₩37,454 | +1.49% | 1.2만 |
|---|
| 2026.04.27 | ₩37,976 | ₩37,976 | ₩37,441 | ₩37,535 | -1.16% | 1.6만 |
|---|
| 2026.04.24 | ₩37,842 | ₩38,070 | ₩37,802 | ₩38,070 | +0.60% | 2.2만 |
|---|
| 2026.04.23 | ₩37,067 | ₩38,176 | ₩37,027 | ₩37,561 | +1.33% | 2.4만 |
|---|
| 2026.04.22 | ₩36,652 | ₩37,053 | ₩36,385 | ₩36,906 | +0.69% | 1.8만 |
|---|
| 2026.04.21 | ₩36,251 | ₩36,839 | ₩35,569 | ₩36,826 | +1.59% | 9.9만 |
|---|
| 2026.04.20 | ₩36,532 | ₩36,532 | ₩36,184 | ₩36,331 | -0.55% | 2.6만 |
|---|
| 2026.04.17 | ₩36,599 | ₩36,652 | ₩35,810 | ₩36,532 | -0.18% | 4.2만 |
|---|
| 2026.04.16 | ₩36,893 | ₩37,133 | ₩36,599 | ₩37,080 | +0.51% | 3.7만 |
|---|
| 2026.04.15 | ₩36,879 | ₩37,200 | ₩36,692 | ₩36,906 | +0.07% | 1.5만 |
|---|
| 2026.04.14 | ₩37,749 | ₩37,976 | ₩37,294 | ₩37,468 | -0.74% | 3.1만 |
|---|
| 2026.04.13 | ₩39,353 | ₩39,500 | ₩37,628 | ₩37,628 | -4.38% | 4.5만 |
|---|
| 2026.04.10 | ₩38,203 | ₩39,139 | ₩38,203 | ₩38,952 | +1.96% | 1.7만 |
|---|
| 2026.04.09 | ₩38,618 | ₩38,818 | ₩37,815 | ₩38,110 | -1.32% | 2.5만 |
|---|
| 2026.04.08 | ₩38,538 | ₩38,618 | ₩37,936 | ₩38,324 | -0.56% | 8.6만 |
|---|
| 2026.04.07 | ₩40,811 | ₩40,931 | ₩40,369 | ₩40,476 | -0.82% | 2.6만 |
|---|
| 2026.04.06 | ₩41,212 | ₩41,212 | ₩40,316 | ₩40,450 | -1.85% | 1.6만 |
|---|
| 2026.04.02 | ₩42,415 | ₩42,415 | ₩40,891 | ₩40,971 | -3.40% | 2.2만 |
|---|
| 2026.04.01 | ₩40,503 | ₩41,439 | ₩40,410 | ₩41,212 | +1.75% | 9.2만 |
|---|
| 2026.03.31 | ₩41,880 | ₩42,696 | ₩41,078 | ₩41,185 | -1.66% | 5.8만 |
|---|
| 2026.03.30 | ₩43,311 | ₩43,512 | ₩42,402 | ₩43,071 | -0.56% | 7.8만 |
|---|
| 2026.03.27 | ₩42,242 | ₩44,221 | ₩42,242 | ₩44,020 | +4.21% | 6.8만 |
|---|
| 2026.03.26 | ₩41,867 | ₩42,161 | ₩41,158 | ₩41,907 | +0.10% | 3만 |
|---|
| 2026.03.25 | ₩40,958 | ₩41,800 | ₩40,436 | ₩41,346 | +0.95% | 3.4만 |
|---|
| 2026.03.24 | ₩42,509 | ₩42,509 | ₩41,172 | ₩41,653 | -2.01% | 5.4만 |
|---|
| 2026.03.23 | ₩41,025 | ₩41,707 | ₩40,624 | ₩41,693 | +1.63% | 5만 |
|---|
| 2026.03.20 | ₩42,710 | ₩42,897 | ₩41,961 | ₩42,415 | -0.69% | 4.8만 |
|---|
| 2026.03.19 | ₩43,178 | ₩43,298 | ₩42,215 | ₩42,562 | -1.42% | 7.9만 |
|---|
| 2026.03.18 | ₩41,787 | ₩42,589 | ₩41,359 | ₩42,576 | +1.89% | 6.3만 |
|---|
| 2026.03.17 | ₩41,600 | ₩41,600 | ₩40,503 | ₩41,506 | -0.23% | 4.5만 |
|---|
| 2026.03.16 | ₩42,041 | ₩42,295 | ₩41,292 | ₩42,001 | -0.10% | 7만 |
|---|
| 2026.03.13 | ₩42,389 | ₩42,763 | ₩41,667 | ₩42,763 | +0.88% | 11만 |
|---|
| 2026.03.12 | ₩42,683 | ₩42,843 | ₩42,121 | ₩42,776 | +0.22% | 10.6만 |
|---|
| 2026.03.11 | ₩41,051 | ₩42,001 | ₩40,664 | ₩41,412 | +0.88% | 6.9만 |
|---|
| 2026.03.10 | ₩40,249 | ₩41,118 | ₩39,835 | ₩40,677 | +1.06% | 6.2만 |
|---|
| 2026.03.09 | ₩40,744 | ₩42,014 | ₩39,982 | ₩40,303 | -1.08% | 6.2만 |
|---|
| 2026.03.06 | ₩39,901 | ₩41,065 | ₩39,794 | ₩39,848 | -0.13% | 7.4만 |
|---|
| 2026.03.05 | ₩38,685 | ₩39,260 | ₩38,056 | ₩38,818 | +0.35% | 3만 |
|---|
| 2026.03.04 | ₩38,832 | ₩39,019 | ₩38,230 | ₩38,364 | -1.21% | 4.7만 |
|---|
| 2026.03.03 | ₩40,396 | ₩40,503 | ₩38,377 | ₩38,805 | -3.94% | 10.3만 |
|---|
| 2026.03.02 | ₩39,942 | ₩39,942 | ₩38,230 | ₩38,711 | -3.08% | 6.8만 |
|---|
| 2026.02.27 | ₩38,070 | ₩39,046 | ₩37,789 | ₩38,471 | +1.05% | 5.9만 |
|---|
| 2026.02.26 | ₩37,869 | ₩37,869 | ₩36,813 | ₩36,986 | -2.33% | 4.6만 |
|---|
| 2026.02.25 | ₩38,952 | ₩38,952 | ₩37,856 | ₩37,896 | -2.71% | 5.4만 |
|---|
| 2026.02.24 | ₩40,115 | ₩40,343 | ₩38,965 | ₩39,260 | -2.13% | 4.4만 |
|---|
| 2026.02.23 | ₩37,294 | ₩39,688 | ₩37,294 | ₩39,621 | +6.24% | 8.2만 |
|---|
| 2026.02.20 | ₩37,628 | ₩37,949 | ₩37,053 | ₩37,053 | -1.53% | 1.7만 |
|---|
| 2026.02.19 | ₩37,441 | ₩38,070 | ₩37,401 | ₩37,575 | +0.36% | 1.7만 |
|---|
| 2026.02.18 | ₩37,067 | ₩37,067 | ₩36,746 | ₩36,933 | -0.36% | 1.2만 |
|---|
| 2026.02.17 | ₩38,083 | ₩38,083 | ₩37,174 | ₩37,481 | -1.58% | 1.4만 |
|---|
| 2026.02.13 | ₩38,270 | ₩38,618 | ₩37,869 | ₩38,230 | -0.10% | 1.9만 |
|---|
| 2026.02.12 | ₩36,532 | ₩38,431 | ₩36,211 | ₩38,136 | +4.39% | 3.7만 |
|---|
| 2026.02.11 | ₩35,355 | ₩36,652 | ₩35,275 | ₩36,652 | +3.67% | 1.6만 |
|---|
| 2026.02.10 | ₩35,261 | ₩36,117 | ₩34,820 | ₩35,609 | +0.99% | 6.3천 |
|---|
| 2026.02.09 | ₩34,807 | ₩35,074 | ₩34,553 | ₩35,074 | +0.77% | 7.5천 |
|---|
| 2026.02.06 | ₩34,793 | ₩34,900 | ₩34,553 | ₩34,646 | -0.42% | 1.3만 |
|---|
| 2026.02.05 | ₩35,355 | ₩36,104 | ₩35,088 | ₩35,984 | +1.78% | 1.3만 |
|---|
| 2026.02.04 | ₩35,556 | ₩35,716 | ₩34,834 | ₩35,114 | -1.24% | 1.7만 |
|---|
| 2026.02.03 | ₩35,462 | ₩36,037 | ₩34,887 | ₩35,622 | +0.45% | 2.3만 |
|---|
| 2026.02.02 | ₩35,850 | ₩35,850 | ₩34,900 | ₩34,994 | -2.39% | 5.6천 |
|---|
| 2026.01.30 | ₩35,930 | ₩36,238 | ₩35,529 | ₩35,743 | -0.52% | 2.4만 |
|---|
| 2026.01.29 | ₩35,729 | ₩36,171 | ₩35,475 | ₩35,569 | -0.45% | 4만 |
|---|
| 2026.01.28 | ₩36,264 | ₩36,532 | ₩36,104 | ₩36,331 | +0.18% | 1.8만 |
|---|
| 2026.01.27 | ₩36,144 | ₩36,438 | ₩36,144 | ₩36,304 | +0.44% | 1.1만 |
|---|
| 2026.01.26 | ₩36,104 | ₩36,104 | ₩35,676 | ₩35,743 | -1.00% | 6.1천 |
|---|
| 2026.01.23 | ₩35,676 | ₩36,398 | ₩35,676 | ₩36,224 | +1.54% | 3.1만 |
|---|
| 2026.01.22 | ₩35,288 | ₩35,368 | ₩34,927 | ₩35,221 | -0.19% | 8.3만 |
|---|
| 2026.01.21 | ₩35,863 | ₩35,863 | ₩35,181 | ₩35,649 | -0.60% | 1.3만 |
|---|
| 2026.01.20 | ₩35,409 | ₩36,117 | ₩34,900 | ₩35,984 | +1.62% | 2.9만 |
|---|
| 2026.01.16 | ₩34,620 | ₩34,620 | ₩34,018 | ₩34,406 | -0.62% | 9.7천 |
|---|
| 2026.01.15 | ₩34,847 | ₩34,847 | ₩34,071 | ₩34,513 | -0.96% | 2만 |
|---|
| 2026.01.14 | ₩34,994 | ₩35,315 | ₩34,740 | ₩34,793 | -0.57% | 3만 |
|---|
| 2026.01.13 | ₩33,938 | ₩34,713 | ₩33,938 | ₩34,633 | +2.05% | 2.4만 |
|---|
| 2026.01.12 | ₩33,724 | ₩33,804 | ₩33,363 | ₩33,376 | -1.03% | 1.3만 |
|---|
| 2026.01.09 | ₩32,507 | ₩32,814 | ₩32,507 | ₩32,788 | +0.86% | 8.3천 |
|---|
| 2026.01.08 | ₩32,761 | ₩32,774 | ₩32,213 | ₩32,600 | -0.49% | 1.2만 |
|---|
| 2026.01.07 | ₩32,052 | ₩33,002 | ₩32,052 | ₩32,921 | +2.71% | 8.5천 |
|---|
| 2026.01.06 | ₩32,413 | ₩32,467 | ₩31,932 | ₩31,985 | -1.32% | 1.3만 |
|---|
| 2026.01.05 | ₩33,764 | ₩33,764 | ₩31,905 | ₩32,360 | -4.16% | 7.9만 |
|---|
| 2026.01.02 | ₩33,697 | ₩34,339 | ₩33,697 | ₩33,750 | +0.16% | 1.6만 |
|---|
| 2025.12.31 | ₩33,630 | ₩33,991 | ₩33,510 | ₩33,991 | +1.07% | 8.8천 |
|---|
| 2025.12.30 | ₩33,015 | ₩33,470 | ₩33,015 | ₩33,456 | +1.34% | 2만 |
|---|
| 2025.12.29 | ₩32,975 | ₩33,323 | ₩32,975 | ₩33,269 | +0.89% | 1.4만 |
|---|
| 2025.12.26 | ₩32,895 | ₩33,082 | ₩32,814 | ₩32,908 | +0.04% | 1.2만 |
|---|
| 2025.12.24 | ₩33,162 | ₩33,162 | ₩32,560 | ₩32,761 | -1.21% | 6.1천 |
|---|
| 2025.12.23 | ₩33,536 | ₩33,577 | ₩33,403 | ₩33,536 | 0.00% | 9.2천 |
|---|
| 2025.12.22 | ₩34,218 | ₩34,218 | ₩33,563 | ₩33,684 | -1.56% | 2.1만 |
|---|
| 2025.12.19 | ₩34,767 | ₩34,780 | ₩34,339 | ₩34,486 | -0.81% | 7.4천 |
|---|
| 2025.12.18 | ₩34,446 | ₩35,047 | ₩34,339 | ₩34,927 | +1.40% | 9.6천 |
|---|
| 2025.12.17 | ₩34,419 | ₩34,807 | ₩34,272 | ₩34,793 | +1.09% | 7천 |
|---|
| 2025.12.16 | ₩34,192 | ₩34,900 | ₩34,152 | ₩34,740 | +1.60% | 1.1만 |
|---|
| 2025.12.15 | ₩33,991 | ₩34,446 | ₩33,898 | ₩34,272 | +0.83% | 1.3만 |
|---|
| 2025.12.12 | ₩34,392 | ₩34,593 | ₩34,045 | ₩34,366 | -0.08% | 1.3만 |
|---|
| 2025.12.11 | ₩35,729 | ₩35,729 | ₩34,299 | ₩34,392 | -3.74% | 1.7만 |
|---|
| 2025.12.10 | ₩36,585 | ₩36,585 | ₩35,596 | ₩35,729 | -2.34% | 7.5천 |
|---|
| 2025.12.09 | ₩35,836 | ₩36,572 | ₩35,676 | ₩36,518 | +1.90% | 1.3만 |
|---|
| 2025.12.08 | ₩36,131 | ₩36,492 | ₩36,131 | ₩36,264 | +0.37% | 4.6천 |
|---|
| 2025.12.05 | ₩35,783 | ₩35,943 | ₩35,703 | ₩35,930 | +0.41% | 3.2천 |
|---|
| 2025.12.04 | ₩35,943 | ₩36,117 | ₩35,703 | ₩35,970 | +0.07% | 4.4천 |
|---|
| 2025.12.03 | ₩36,866 | ₩36,866 | ₩36,050 | ₩36,117 | -2.03% | 1.2만 |
|---|
| 2025.12.02 | ₩37,067 | ₩37,307 | ₩36,679 | ₩37,053 | -0.04% | 4.9천 |
|---|
| 2025.12.01 | ₩36,719 | ₩37,080 | ₩36,385 | ₩37,067 | +0.95% | 7.3천 |
|---|
| 2025.11.28 | ₩36,652 | ₩36,652 | ₩36,144 | ₩36,385 | -0.73% | 1.3만 |
|---|
| 2025.11.26 | ₩37,361 | ₩37,361 | ₩36,639 | ₩36,813 | -1.47% | 1.4만 |
|---|
| 2025.11.25 | ₩37,775 | ₩38,390 | ₩37,361 | ₩37,414 | -0.96% | 2.1만 |
|---|
| 2025.11.24 | ₩38,711 | ₩39,099 | ₩38,350 | ₩38,364 | -0.90% | 1.4만 |
|---|
| 2025.11.21 | ₩39,246 | ₩39,514 | ₩38,444 | ₩38,725 | -1.33% | 1.9만 |
|---|
| 2025.11.20 | ₩38,230 | ₩39,581 | ₩37,668 | ₩39,567 | +3.50% | 5.3만 |
|---|
| 2025.11.19 | ₩39,059 | ₩39,407 | ₩38,845 | ₩38,858 | -0.51% | 1.8만 |
|---|
| 2025.11.18 | ₩39,433 | ₩39,474 | ₩38,604 | ₩39,126 | -0.78% | 2.6만 |
|---|
| 2025.11.17 | ₩37,668 | ₩39,233 | ₩37,655 | ₩39,086 | +3.76% | 2.1만 |
|---|
| 2025.11.14 | ₩37,281 | ₩37,789 | ₩37,200 | ₩37,588 | +0.82% | 1.4만 |
|---|
| 2025.11.13 | ₩36,050 | ₩36,893 | ₩35,890 | ₩36,879 | +2.30% | 1.1만 |
|---|
| 2025.11.12 | ₩36,599 | ₩36,599 | ₩35,636 | ₩35,917 | -1.86% | 1.4만 |
|---|
| 2025.11.11 | ₩36,719 | ₩36,946 | ₩36,358 | ₩36,559 | -0.44% | 1.9만 |
|---|
| 2025.11.10 | ₩36,759 | ₩37,214 | ₩36,679 | ₩36,866 | +0.29% | 1.3만 |
|---|
| 2025.11.07 | ₩37,909 | ₩38,016 | ₩37,120 | ₩37,120 | -2.08% | 9.2천 |
|---|
| 2025.11.06 | ₩37,414 | ₩37,949 | ₩37,347 | ₩37,548 | +0.36% | 1.3만 |
|---|
| 2025.11.05 | ₩37,481 | ₩37,869 | ₩37,080 | ₩37,374 | -0.29% | 9.6천 |
|---|
| 2025.11.04 | ₩38,390 | ₩38,390 | ₩37,401 | ₩37,615 | -2.02% | 2.7만 |
|---|
| 2025.11.03 | ₩37,789 | ₩38,631 | ₩37,789 | ₩37,976 | +0.50% | 2.7만 |
|---|
| 2025.10.31 | ₩38,203 | ₩38,203 | ₩37,441 | ₩37,561 | -1.68% | 1.2만 |
|---|
| 2025.10.30 | ₩37,936 | ₩37,936 | ₩37,133 | ₩37,789 | -0.39% | 1.2만 |
|---|
| 2025.10.29 | ₩37,642 | ₩38,243 | ₩37,414 | ₩37,989 | +0.92% | 2.7만 |
|---|
| 2025.10.28 | ₩36,318 | ₩36,732 | ₩36,211 | ₩36,706 | +1.07% | 1.6만 |
|---|
| 2025.10.27 | ₩36,117 | ₩36,385 | ₩36,117 | ₩36,291 | +0.48% | 3만 |
|---|
| 2025.10.24 | ₩37,093 | ₩37,093 | ₩36,331 | ₩36,518 | -1.55% | 1.8만 |
|---|
| 2025.10.23 | ₩37,388 | ₩37,561 | ₩37,240 | ₩37,321 | -0.18% | 2.7천 |
|---|
| 2025.10.22 | ₩37,080 | ₩37,829 | ₩37,067 | ₩37,481 | +1.08% | 1.7만 |
|---|
| 2025.10.21 | ₩37,053 | ₩37,053 | ₩36,545 | ₩37,040 | -0.04% | 2.1만 |
|---|
| 2025.10.20 | ₩37,454 | ₩37,561 | ₩36,853 | ₩36,906 | -1.46% | 1.4만 |
|---|
| 2025.10.17 | ₩38,283 | ₩38,457 | ₩37,575 | ₩37,802 | -1.26% | 3.9만 |
|---|
| 2025.10.16 | ₩36,746 | ₩38,685 | ₩36,746 | ₩38,404 | +4.51% | 4만 |
|---|
| 2025.10.15 | ₩35,984 | ₩36,719 | ₩35,663 | ₩36,371 | +1.08% | 1.4만 |
|---|
| 2025.10.14 | ₩37,254 | ₩37,695 | ₩35,770 | ₩36,331 | -2.48% | 2.4만 |
|---|
| 2025.10.13 | ₩37,214 | ₩37,495 | ₩37,000 | ₩37,107 | -0.29% | 1.7만 |
|---|
| 2025.10.10 | ₩36,171 | ₩37,815 | ₩35,836 | ₩37,815 | +4.55% | 1.7만 |
|---|