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 | ₩34,124 | ₩34,124 | ₩33,309 | ₩33,363 | -2.23% | 1.5만 |
| 2026.10.08 | ₩34,885 | ₩34,885 | ₩33,857 | ₩33,964 | -2.64% | 1.9만 |
| 2026.10.07 | ₩34,845 | ₩34,965 | ₩34,525 | ₩34,565 | -0.80% | 3만 |
| 2026.10.06 | ₩34,151 | ₩34,324 | ₩33,910 | ₩34,231 | +0.23% | 2.2만 |
| 2026.10.05 | ₩35,032 | ₩35,112 | ₩34,258 | ₩34,405 | -1.79% | 1.9만 |
| 2026.10.02 | ₩34,805 | ₩35,219 | ₩34,632 | ₩34,925 | +0.35% | 4.1만 |
| 2026.10.01 | ₩35,233 | ₩35,713 | ₩34,725 | ₩34,859 | -1.06% | 7.8만 |
| 2026.09.30 | ₩34,324 | ₩34,952 | ₩34,244 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,952 |
| +1.83% |
| 3.2만 |
| 2026.09.29 | ₩34,044 | ₩34,498 | ₩33,950 | ₩34,177 | +0.39% | 8.1만 |
|---|
| 2026.09.28 | ₩33,309 | ₩34,004 | ₩33,309 | ₩33,924 | +1.84% | 2.9만 |
|---|
| 2026.09.25 | ₩33,430 | ₩33,790 | ₩33,149 | ₩33,176 | -0.76% | 3.6만 |
|---|
| 2026.09.24 | ₩33,550 | ₩33,804 | ₩33,203 | ₩33,496 | -0.16% | 2.5만 |
|---|
| 2026.09.23 | ₩33,563 | ₩33,563 | ₩32,869 | ₩33,510 | -0.16% | 2.3만 |
|---|
| 2026.09.22 | ₩32,334 | ₩33,670 | ₩32,294 | ₩33,416 | +3.35% | 2.3만 |
|---|
| 2026.09.21 | ₩31,854 | ₩32,321 | ₩31,854 | ₩32,121 | +0.84% | 2.1만 |
|---|
| 2026.09.18 | ₩32,535 | ₩32,788 | ₩32,281 | ₩32,348 | -0.57% | 1.8만 |
|---|
| 2026.09.17 | ₩31,867 | ₩32,615 | ₩31,840 | ₩32,334 | +1.47% | 1.8만 |
|---|
| 2026.09.16 | ₩31,346 | ₩32,802 | ₩31,346 | ₩32,254 | +2.90% | 12만 |
|---|
| 2026.09.15 | ₩30,999 | ₩31,680 | ₩30,999 | ₩31,293 | +0.95% | 7.6만 |
|---|
| 2026.09.14 | ₩30,999 | ₩31,319 | ₩30,531 | ₩31,079 | +0.26% | 2.1만 |
|---|
| 2026.09.11 | ₩30,465 | ₩31,106 | ₩30,465 | ₩30,852 | +1.27% | 2.4만 |
|---|
| 2026.09.10 | ₩31,132 | ₩31,359 | ₩30,905 | ₩31,213 | +0.26% | 1.5만 |
|---|
| 2026.09.09 | ₩30,985 | ₩31,253 | ₩30,772 | ₩30,985 | 0.00% | 8.9천 |
|---|
| 2026.09.08 | ₩30,278 | ₩30,758 | ₩30,278 | ₩30,758 | +1.59% | 1.4만 |
|---|
| 2026.09.04 | ₩29,877 | ₩30,064 | ₩29,757 | ₩29,904 | +0.09% | 1.7만 |
|---|
| 2026.09.03 | ₩29,556 | ₩29,944 | ₩29,383 | ₩29,423 | -0.45% | 5.7만 |
|---|
| 2026.09.02 | ₩30,718 | ₩30,718 | ₩29,757 | ₩30,384 | -1.09% | 6.4만 |
|---|
| 2026.09.01 | ₩30,585 | ₩30,905 | ₩30,278 | ₩30,839 | +0.83% | 2.2만 |
|---|
| 2026.08.31 | ₩29,997 | ₩30,304 | ₩29,997 | ₩30,291 | +0.98% | 9.1천 |
|---|
| 2026.08.28 | ₩29,824 | ₩29,930 | ₩29,583 | ₩29,904 | +0.27% | 1.7만 |
|---|
| 2026.08.27 | ₩29,997 | ₩30,224 | ₩29,757 | ₩30,091 | +0.31% | 1.6만 |
|---|
| 2026.08.26 | ₩29,663 | ₩29,850 | ₩29,570 | ₩29,703 | +0.14% | 1.5만 |
|---|
| 2026.08.25 | ₩29,917 | ₩29,930 | ₩29,610 | ₩29,650 | -0.89% | 2.3만 |
|---|
| 2026.08.24 | ₩30,358 | ₩30,358 | ₩29,583 | ₩29,743 | -2.02% | 5.7만 |
|---|
| 2026.08.21 | ₩30,732 | ₩30,732 | ₩30,331 | ₩30,478 | -0.83% | 3.2만 |
|---|
| 2026.08.20 | ₩30,545 | ₩31,106 | ₩30,371 | ₩31,092 | +1.79% | 2.6만 |
|---|
| 2026.08.19 | ₩30,131 | ₩30,491 | ₩29,877 | ₩30,465 | +1.11% | 2.5만 |
|---|
| 2026.08.18 | ₩30,278 | ₩30,278 | ₩30,010 | ₩30,131 | -0.49% | 5.2만 |
|---|
| 2026.08.17 | ₩29,890 | ₩30,344 | ₩29,810 | ₩30,344 | +1.52% | 1.4만 |
|---|
| 2026.08.14 | ₩29,677 | ₩29,850 | ₩29,677 | ₩29,757 | +0.27% | 2.4만 |
|---|
| 2026.08.13 | ₩29,730 | ₩30,131 | ₩29,570 | ₩29,623 | -0.36% | 1.5만 |
|---|
| 2026.08.12 | ₩30,051 | ₩30,211 | ₩29,917 | ₩29,997 | -0.18% | 2.4천 |
|---|
| 2026.08.11 | ₩29,890 | ₩30,131 | ₩29,890 | ₩30,131 | +0.80% | 7.4천 |
|---|
| 2026.08.10 | ₩30,184 | ₩30,184 | ₩30,104 | ₩30,104 | -0.27% | 2.1천 |
|---|
| 2026.08.07 | ₩30,398 | ₩30,398 | ₩30,144 | ₩30,278 | -0.40% | 1.4만 |
|---|
| 2026.08.06 | ₩29,570 | ₩30,238 | ₩29,570 | ₩30,051 | +1.63% | 1.3만 |
|---|
| 2026.08.05 | ₩29,556 | ₩29,917 | ₩29,556 | ₩29,850 | +0.99% | 1.3만 |
|---|
| 2026.08.04 | ₩30,291 | ₩30,291 | ₩29,864 | ₩29,917 | -1.23% | 6.3천 |
|---|
| 2026.08.03 | ₩30,705 | ₩30,865 | ₩30,384 | ₩30,505 | -0.65% | 1.6만 |
|---|
| 2026.07.31 | ₩31,039 | ₩31,079 | ₩30,812 | ₩30,932 | -0.34% | 4천 |
|---|
| 2026.07.30 | ₩31,012 | ₩31,720 | ₩30,825 | ₩30,839 | -0.56% | 1.6만 |
|---|
| 2026.07.29 | ₩30,398 | ₩31,266 | ₩30,398 | ₩31,186 | +2.59% | 3.1만 |
|---|
| 2026.07.28 | ₩30,839 | ₩30,839 | ₩30,238 | ₩30,238 | -1.95% | 3.1만 |
|---|
| 2026.07.27 | ₩31,306 | ₩31,306 | ₩30,705 | ₩30,985 | -1.02% | 8.2천 |
|---|
| 2026.07.24 | ₩32,094 | ₩32,094 | ₩31,613 | ₩31,667 | -1.33% | 1.1만 |
|---|
| 2026.07.23 | ₩32,495 | ₩32,495 | ₩32,147 | ₩32,147 | -1.07% | 2만 |
|---|
| 2026.07.22 | ₩31,680 | ₩31,974 | ₩31,680 | ₩31,854 | +0.55% | 1.1천 |
|---|
| 2026.07.21 | ₩31,760 | ₩32,054 | ₩31,586 | ₩31,800 | +0.13% | 3.4천 |
|---|
| 2026.07.20 | ₩31,733 | ₩31,987 | ₩31,613 | ₩31,867 | +0.42% | 1만 |
|---|
| 2026.07.17 | ₩31,226 | ₩31,747 | ₩30,985 | ₩31,613 | +1.24% | 1.1만 |
|---|
| 2026.07.16 | ₩31,119 | ₩31,453 | ₩31,066 | ₩31,066 | -0.17% | 1.2만 |
|---|
| 2026.07.15 | ₩31,440 | ₩31,506 | ₩31,012 | ₩31,266 | -0.55% | 1.5만 |
|---|
| 2026.07.14 | ₩32,014 | ₩32,014 | ₩31,052 | ₩31,680 | -1.04% | 1.6만 |
|---|
| 2026.07.13 | ₩31,773 | ₩32,107 | ₩31,720 | ₩31,827 | +0.17% | 2.2만 |
|---|
| 2026.07.10 | ₩31,974 | ₩32,521 | ₩31,974 | ₩32,214 | +0.75% | 5.2천 |
|---|
| 2026.07.09 | ₩32,361 | ₩32,481 | ₩32,201 | ₩32,348 | -0.04% | 2.2만 |
|---|
| 2026.07.08 | ₩32,254 | ₩33,029 | ₩32,254 | ₩33,029 | +2.40% | 3.3만 |
|---|
| 2026.07.07 | ₩31,533 | ₩31,800 | ₩31,279 | ₩31,800 | +0.85% | 3만 |
|---|
| 2026.07.06 | ₩32,121 | ₩32,334 | ₩31,720 | ₩31,773 | -1.08% | 1.4만 |
|---|
| 2026.07.02 | ₩32,882 | ₩32,949 | ₩32,308 | ₩32,308 | -1.75% | 4.2만 |
|---|
| 2026.07.01 | ₩34,431 | ₩34,498 | ₩32,895 | ₩33,296 | -3.30% | 2.1만 |
|---|
| 2026.06.30 | ₩34,525 | ₩34,805 | ₩34,525 | ₩34,792 | +0.77% | 5.1천 |
|---|
| 2026.06.29 | ₩34,525 | ₩34,658 | ₩34,378 | ₩34,645 | +0.35% | 1.4만 |
|---|
| 2026.06.26 | ₩35,032 | ₩35,072 | ₩34,511 | ₩34,832 | -0.57% | 1.2만 |
|---|
| 2026.06.25 | ₩34,204 | ₩35,006 | ₩33,576 | ₩34,979 | +2.26% | 1.4만 |
|---|
| 2026.06.24 | ₩34,725 | ₩34,725 | ₩34,177 | ₩34,592 | -0.38% | 8.6천 |
|---|
| 2026.06.23 | ₩35,086 | ₩35,086 | ₩34,605 | ₩34,685 | -1.14% | 5.8천 |
|---|
| 2026.06.22 | ₩34,912 | ₩35,019 | ₩34,605 | ₩34,939 | +0.08% | 8.3천 |
|---|
| 2026.06.18 | ₩33,964 | ₩35,420 | ₩33,964 | ₩35,339 | +4.05% | 1.9만 |
|---|
| 2026.06.17 | ₩34,164 | ₩34,832 | ₩33,643 | ₩34,645 | +1.41% | 2.6만 |
|---|
| 2026.06.16 | ₩34,752 | ₩34,845 | ₩34,177 | ₩34,284 | -1.35% | 2.1만 |
|---|
| 2026.06.15 | ₩34,992 | ₩35,406 | ₩34,832 | ₩35,326 | +0.95% | 1.2만 |
|---|
| 2026.06.12 | ₩36,047 | ₩36,221 | ₩35,353 | ₩35,593 | -1.26% | 1.7만 |
|---|
| 2026.06.11 | ₩37,089 | ₩37,263 | ₩36,381 | ₩36,595 | -1.33% | 1만 |
|---|
| 2026.06.10 | ₩36,715 | ₩37,142 | ₩36,448 | ₩37,129 | +1.13% | 1.2만 |
|---|
| 2026.06.09 | ₩37,156 | ₩37,329 | ₩36,675 | ₩36,822 | -0.90% | 8.4천 |
|---|
| 2026.06.08 | ₩36,955 | ₩37,476 | ₩36,875 | ₩37,476 | +1.41% | 2.3만 |
|---|
| 2026.06.05 | ₩37,009 | ₩37,316 | ₩36,769 | ₩37,049 | +0.11% | 2.1만 |
|---|
| 2026.06.04 | ₩38,518 | ₩38,518 | ₩36,996 | ₩37,116 | -3.64% | 1.1만 |
|---|
| 2026.06.03 | ₩38,839 | ₩39,627 | ₩38,718 | ₩39,106 | +0.69% | 1.8만 |
|---|
| 2026.06.02 | ₩38,158 | ₩38,718 | ₩38,051 | ₩38,211 | +0.14% | 6.3천 |
|---|
| 2026.06.01 | ₩38,505 | ₩38,585 | ₩38,184 | ₩38,264 | -0.62% | 7.6천 |
|---|
| 2026.05.29 | ₩38,411 | ₩38,411 | ₩37,850 | ₩38,064 | -0.90% | 6.9천 |
|---|
| 2026.05.28 | ₩38,772 | ₩38,772 | ₩38,198 | ₩38,451 | -0.83% | 5.4천 |
|---|
| 2026.05.27 | ₩37,530 | ₩38,345 | ₩37,490 | ₩38,224 | +1.85% | 9.3천 |
|---|
| 2026.05.26 | ₩37,236 | ₩37,784 | ₩37,102 | ₩37,543 | +0.82% | 1.2만 |
|---|
| 2026.05.22 | ₩37,490 | ₩37,530 | ₩37,396 | ₩37,490 | 0.00% | 3.8천 |
|---|
| 2026.05.21 | ₩37,957 | ₩38,211 | ₩37,623 | ₩37,703 | -0.67% | 2.2만 |
|---|
| 2026.05.20 | ₩38,465 | ₩38,785 | ₩37,770 | ₩37,877 | -1.53% | 1.8만 |
|---|
| 2026.05.19 | ₩37,824 | ₩38,718 | ₩37,690 | ₩38,612 | +2.08% | 3.5만 |
|---|
| 2026.05.18 | ₩38,612 | ₩38,612 | ₩37,703 | ₩37,730 | -2.28% | 6.5만 |
|---|
| 2026.05.15 | ₩38,291 | ₩38,718 | ₩38,144 | ₩38,625 | +0.87% | 2만 |
|---|
| 2026.05.14 | ₩38,425 | ₩38,572 | ₩38,171 | ₩38,371 | -0.14% | 3.4만 |
|---|
| 2026.05.13 | ₩38,692 | ₩38,852 | ₩38,398 | ₩38,772 | +0.21% | 2.5만 |
|---|
| 2026.05.12 | ₩38,385 | ₩38,999 | ₩37,797 | ₩37,930 | -1.18% | 1.7만 |
|---|
| 2026.05.11 | ₩38,318 | ₩38,732 | ₩38,224 | ₩38,531 | +0.56% | 1.7만 |
|---|
| 2026.05.08 | ₩38,037 | ₩38,518 | ₩37,957 | ₩38,438 | +1.05% | 1.4만 |
|---|
| 2026.05.07 | ₩37,597 | ₩38,024 | ₩37,316 | ₩37,930 | +0.89% | 2.3만 |
|---|
| 2026.05.06 | ₩37,156 | ₩37,583 | ₩37,009 | ₩37,530 | +1.01% | 8.1천 |
|---|
| 2026.05.05 | ₩37,917 | ₩38,171 | ₩37,703 | ₩37,917 | 0.00% | 8.8천 |
|---|
| 2026.05.04 | ₩37,436 | ₩37,930 | ₩37,036 | ₩37,850 | +1.11% | 8천 |
|---|
| 2026.05.01 | ₩36,595 | ₩37,356 | ₩36,461 | ₩37,356 | +2.08% | 3.2만 |
|---|
| 2026.04.30 | ₩37,837 | ₩38,371 | ₩36,929 | ₩37,076 | -2.01% | 2.9만 |
|---|
| 2026.04.29 | ₩36,969 | ₩37,530 | ₩36,862 | ₩37,343 | +1.01% | 1.4만 |
|---|
| 2026.04.28 | ₩36,862 | ₩37,410 | ₩36,782 | ₩37,410 | +1.49% | 1.2만 |
|---|
| 2026.04.27 | ₩37,930 | ₩37,930 | ₩37,396 | ₩37,490 | -1.16% | 1.6만 |
|---|
| 2026.04.24 | ₩37,797 | ₩38,024 | ₩37,757 | ₩38,024 | +0.60% | 2.2만 |
|---|
| 2026.04.23 | ₩37,022 | ₩38,131 | ₩36,982 | ₩37,516 | +1.33% | 2.4만 |
|---|
| 2026.04.22 | ₩36,608 | ₩37,009 | ₩36,341 | ₩36,862 | +0.69% | 1.8만 |
|---|
| 2026.04.21 | ₩36,208 | ₩36,795 | ₩35,526 | ₩36,782 | +1.59% | 9.9만 |
|---|
| 2026.04.20 | ₩36,488 | ₩36,488 | ₩36,141 | ₩36,288 | -0.55% | 2.6만 |
|---|
| 2026.04.17 | ₩36,555 | ₩36,608 | ₩35,767 | ₩36,488 | -0.18% | 4.2만 |
|---|
| 2026.04.16 | ₩36,849 | ₩37,089 | ₩36,555 | ₩37,036 | +0.51% | 3.7만 |
|---|
| 2026.04.15 | ₩36,835 | ₩37,156 | ₩36,648 | ₩36,862 | +0.07% | 1.5만 |
|---|
| 2026.04.14 | ₩37,703 | ₩37,930 | ₩37,249 | ₩37,423 | -0.74% | 3.1만 |
|---|
| 2026.04.13 | ₩39,306 | ₩39,453 | ₩37,583 | ₩37,583 | -4.38% | 4.5만 |
|---|
| 2026.04.10 | ₩38,158 | ₩39,092 | ₩38,158 | ₩38,905 | +1.96% | 1.7만 |
|---|
| 2026.04.09 | ₩38,572 | ₩38,772 | ₩37,770 | ₩38,064 | -1.32% | 2.5만 |
|---|
| 2026.04.08 | ₩38,491 | ₩38,572 | ₩37,890 | ₩38,278 | -0.56% | 8.6만 |
|---|
| 2026.04.07 | ₩40,762 | ₩40,882 | ₩40,321 | ₩40,428 | -0.82% | 2.6만 |
|---|
| 2026.04.06 | ₩41,163 | ₩41,163 | ₩40,268 | ₩40,401 | -1.85% | 1.6만 |
|---|
| 2026.04.02 | ₩42,365 | ₩42,365 | ₩40,842 | ₩40,922 | -3.40% | 2.2만 |
|---|
| 2026.04.01 | ₩40,455 | ₩41,390 | ₩40,361 | ₩41,163 | +1.75% | 9.2만 |
|---|
| 2026.03.31 | ₩41,830 | ₩42,645 | ₩41,029 | ₩41,136 | -1.66% | 5.8만 |
|---|
| 2026.03.30 | ₩43,259 | ₩43,460 | ₩42,351 | ₩43,019 | -0.56% | 7.8만 |
|---|
| 2026.03.27 | ₩42,191 | ₩44,168 | ₩42,191 | ₩43,967 | +4.21% | 6.8만 |
|---|
| 2026.03.26 | ₩41,817 | ₩42,111 | ₩41,109 | ₩41,857 | +0.10% | 3만 |
|---|
| 2026.03.25 | ₩40,909 | ₩41,750 | ₩40,388 | ₩41,296 | +0.95% | 3.4만 |
|---|
| 2026.03.24 | ₩42,458 | ₩42,458 | ₩41,123 | ₩41,603 | -2.01% | 5.4만 |
|---|
| 2026.03.23 | ₩40,976 | ₩41,657 | ₩40,575 | ₩41,643 | +1.63% | 5만 |
|---|
| 2026.03.20 | ₩42,658 | ₩42,845 | ₩41,910 | ₩42,365 | -0.69% | 4.8만 |
|---|
| 2026.03.19 | ₩43,126 | ₩43,246 | ₩42,164 | ₩42,512 | -1.42% | 7.9만 |
|---|
| 2026.03.18 | ₩41,737 | ₩42,538 | ₩41,309 | ₩42,525 | +1.89% | 6.3만 |
|---|
| 2026.03.17 | ₩41,550 | ₩41,550 | ₩40,455 | ₩41,456 | -0.23% | 4.5만 |
|---|
| 2026.03.16 | ₩41,991 | ₩42,244 | ₩41,243 | ₩41,951 | -0.10% | 7만 |
|---|
| 2026.03.13 | ₩42,338 | ₩42,712 | ₩41,617 | ₩42,712 | +0.88% | 11만 |
|---|
| 2026.03.12 | ₩42,632 | ₩42,792 | ₩42,071 | ₩42,725 | +0.22% | 10.6만 |
|---|
| 2026.03.11 | ₩41,002 | ₩41,951 | ₩40,615 | ₩41,363 | +0.88% | 6.9만 |
|---|
| 2026.03.10 | ₩40,201 | ₩41,069 | ₩39,787 | ₩40,628 | +1.06% | 6.2만 |
|---|
| 2026.03.09 | ₩40,695 | ₩41,964 | ₩39,934 | ₩40,254 | -1.08% | 6.2만 |
|---|
| 2026.03.06 | ₩39,854 | ₩41,016 | ₩39,747 | ₩39,800 | -0.13% | 7.4만 |
|---|
| 2026.03.05 | ₩38,638 | ₩39,213 | ₩38,011 | ₩38,772 | +0.35% | 3만 |
|---|
| 2026.03.04 | ₩38,785 | ₩38,972 | ₩38,184 | ₩38,318 | -1.21% | 4.7만 |
|---|
| 2026.03.03 | ₩40,348 | ₩40,455 | ₩38,331 | ₩38,759 | -3.94% | 10.3만 |
|---|
| 2026.03.02 | ₩39,894 | ₩39,894 | ₩38,184 | ₩38,665 | -3.08% | 6.8만 |
|---|
| 2026.02.27 | ₩38,024 | ₩38,999 | ₩37,743 | ₩38,425 | +1.05% | 5.9만 |
|---|
| 2026.02.26 | ₩37,824 | ₩37,824 | ₩36,769 | ₩36,942 | -2.33% | 4.6만 |
|---|
| 2026.02.25 | ₩38,905 | ₩38,905 | ₩37,810 | ₩37,850 | -2.71% | 5.4만 |
|---|
| 2026.02.24 | ₩40,067 | ₩40,294 | ₩38,919 | ₩39,213 | -2.13% | 4.4만 |
|---|
| 2026.02.23 | ₩37,249 | ₩39,640 | ₩37,249 | ₩39,573 | +6.24% | 8.2만 |
|---|
| 2026.02.20 | ₩37,583 | ₩37,904 | ₩37,009 | ₩37,009 | -1.53% | 1.7만 |
|---|
| 2026.02.19 | ₩37,396 | ₩38,024 | ₩37,356 | ₩37,530 | +0.36% | 1.7만 |
|---|
| 2026.02.18 | ₩37,022 | ₩37,022 | ₩36,702 | ₩36,889 | -0.36% | 1.2만 |
|---|
| 2026.02.17 | ₩38,037 | ₩38,037 | ₩37,129 | ₩37,436 | -1.58% | 1.4만 |
|---|
| 2026.02.13 | ₩38,224 | ₩38,572 | ₩37,824 | ₩38,184 | -0.10% | 1.9만 |
|---|
| 2026.02.12 | ₩36,488 | ₩38,385 | ₩36,168 | ₩38,091 | +4.39% | 3.7만 |
|---|
| 2026.02.11 | ₩35,313 | ₩36,608 | ₩35,233 | ₩36,608 | +3.67% | 1.6만 |
|---|
| 2026.02.10 | ₩35,219 | ₩36,074 | ₩34,779 | ₩35,566 | +0.99% | 6.3천 |
|---|
| 2026.02.09 | ₩34,765 | ₩35,032 | ₩34,511 | ₩35,032 | +0.77% | 7.5천 |
|---|
| 2026.02.06 | ₩34,752 | ₩34,859 | ₩34,511 | ₩34,605 | -0.42% | 1.3만 |
|---|
| 2026.02.05 | ₩35,313 | ₩36,061 | ₩35,046 | ₩35,940 | +1.78% | 1.3만 |
|---|
| 2026.02.04 | ₩35,513 | ₩35,673 | ₩34,792 | ₩35,072 | -1.24% | 1.7만 |
|---|
| 2026.02.03 | ₩35,420 | ₩35,994 | ₩34,845 | ₩35,580 | +0.45% | 2.3만 |
|---|
| 2026.02.02 | ₩35,807 | ₩35,807 | ₩34,859 | ₩34,952 | -2.39% | 5.6천 |
|---|
| 2026.01.30 | ₩35,887 | ₩36,194 | ₩35,486 | ₩35,700 | -0.52% | 2.4만 |
|---|
| 2026.01.29 | ₩35,687 | ₩36,127 | ₩35,433 | ₩35,526 | -0.45% | 4만 |
|---|
| 2026.01.28 | ₩36,221 | ₩36,488 | ₩36,061 | ₩36,288 | +0.18% | 1.8만 |
|---|
| 2026.01.27 | ₩36,101 | ₩36,395 | ₩36,101 | ₩36,261 | +0.44% | 1.1만 |
|---|
| 2026.01.26 | ₩36,061 | ₩36,061 | ₩35,633 | ₩35,700 | -1.00% | 6.1천 |
|---|
| 2026.01.23 | ₩35,633 | ₩36,354 | ₩35,633 | ₩36,181 | +1.54% | 3.1만 |
|---|
| 2026.01.22 | ₩35,246 | ₩35,326 | ₩34,885 | ₩35,179 | -0.19% | 8.3만 |
|---|
| 2026.01.21 | ₩35,820 | ₩35,820 | ₩35,139 | ₩35,607 | -0.60% | 1.3만 |
|---|
| 2026.01.20 | ₩35,366 | ₩36,074 | ₩34,859 | ₩35,940 | +1.62% | 2.9만 |
|---|
| 2026.01.16 | ₩34,578 | ₩34,578 | ₩33,977 | ₩34,364 | -0.62% | 9.7천 |
|---|
| 2026.01.15 | ₩34,805 | ₩34,805 | ₩34,031 | ₩34,471 | -0.96% | 2만 |
|---|
| 2026.01.14 | ₩34,952 | ₩35,273 | ₩34,698 | ₩34,752 | -0.57% | 3만 |
|---|
| 2026.01.13 | ₩33,897 | ₩34,672 | ₩33,897 | ₩34,592 | +2.05% | 2.4만 |
|---|
| 2026.01.12 | ₩33,683 | ₩33,763 | ₩33,323 | ₩33,336 | -1.03% | 1.3만 |
|---|
| 2026.01.09 | ₩32,468 | ₩32,775 | ₩32,468 | ₩32,748 | +0.86% | 8.3천 |
|---|
| 2026.01.08 | ₩32,722 | ₩32,735 | ₩32,174 | ₩32,561 | -0.49% | 1.2만 |
|---|
| 2026.01.07 | ₩32,014 | ₩32,962 | ₩32,014 | ₩32,882 | +2.71% | 8.5천 |
|---|
| 2026.01.06 | ₩32,374 | ₩32,428 | ₩31,894 | ₩31,947 | -1.32% | 1.3만 |
|---|
| 2026.01.05 | ₩33,723 | ₩33,723 | ₩31,867 | ₩32,321 | -4.16% | 7.9만 |
|---|
| 2026.01.02 | ₩33,657 | ₩34,298 | ₩33,657 | ₩33,710 | +0.16% | 1.6만 |
|---|
| 2025.12.31 | ₩33,590 | ₩33,950 | ₩33,470 | ₩33,950 | +1.07% | 8.8천 |
|---|
| 2025.12.30 | ₩32,975 | ₩33,430 | ₩32,975 | ₩33,416 | +1.34% | 2만 |
|---|
| 2025.12.29 | ₩32,935 | ₩33,283 | ₩32,935 | ₩33,229 | +0.89% | 1.4만 |
|---|
| 2025.12.26 | ₩32,855 | ₩33,042 | ₩32,775 | ₩32,869 | +0.04% | 1.2만 |
|---|
| 2025.12.24 | ₩33,122 | ₩33,122 | ₩32,521 | ₩32,722 | -1.21% | 6.1천 |
|---|
| 2025.12.23 | ₩33,496 | ₩33,536 | ₩33,363 | ₩33,496 | 0.00% | 9.2천 |
|---|
| 2025.12.22 | ₩34,177 | ₩34,177 | ₩33,523 | ₩33,643 | -1.56% | 2.1만 |
|---|
| 2025.12.19 | ₩34,725 | ₩34,738 | ₩34,298 | ₩34,445 | -0.81% | 7.4천 |
|---|
| 2025.12.18 | ₩34,405 | ₩35,006 | ₩34,298 | ₩34,885 | +1.40% | 9.6천 |
|---|
| 2025.12.17 | ₩34,378 | ₩34,765 | ₩34,231 | ₩34,752 | +1.09% | 7천 |
|---|
| 2025.12.16 | ₩34,151 | ₩34,859 | ₩34,111 | ₩34,698 | +1.60% | 1.1만 |
|---|
| 2025.12.15 | ₩33,950 | ₩34,405 | ₩33,857 | ₩34,231 | +0.83% | 1.3만 |
|---|
| 2025.12.12 | ₩34,351 | ₩34,551 | ₩34,004 | ₩34,324 | -0.08% | 1.3만 |
|---|
| 2025.12.11 | ₩35,687 | ₩35,687 | ₩34,258 | ₩34,351 | -3.74% | 1.7만 |
|---|
| 2025.12.10 | ₩36,541 | ₩36,541 | ₩35,553 | ₩35,687 | -2.34% | 7.5천 |
|---|
| 2025.12.09 | ₩35,794 | ₩36,528 | ₩35,633 | ₩36,475 | +1.90% | 1.3만 |
|---|
| 2025.12.08 | ₩36,087 | ₩36,448 | ₩36,087 | ₩36,221 | +0.37% | 4.6천 |
|---|
| 2025.12.05 | ₩35,740 | ₩35,900 | ₩35,660 | ₩35,887 | +0.41% | 3.2천 |
|---|
| 2025.12.04 | ₩35,900 | ₩36,074 | ₩35,660 | ₩35,927 | +0.07% | 4.4천 |
|---|
| 2025.12.03 | ₩36,822 | ₩36,822 | ₩36,007 | ₩36,074 | -2.03% | 1.2만 |
|---|
| 2025.12.02 | ₩37,022 | ₩37,263 | ₩36,635 | ₩37,009 | -0.04% | 4.9천 |
|---|
| 2025.12.01 | ₩36,675 | ₩37,036 | ₩36,341 | ₩37,022 | +0.95% | 7.3천 |
|---|
| 2025.11.28 | ₩36,608 | ₩36,608 | ₩36,101 | ₩36,341 | -0.73% | 1.3만 |
|---|
| 2025.11.26 | ₩37,316 | ₩37,316 | ₩36,595 | ₩36,769 | -1.47% | 1.4만 |
|---|
| 2025.11.25 | ₩37,730 | ₩38,345 | ₩37,316 | ₩37,370 | -0.96% | 2.1만 |
|---|
| 2025.11.24 | ₩38,665 | ₩39,052 | ₩38,304 | ₩38,318 | -0.90% | 1.4만 |
|---|
| 2025.11.21 | ₩39,199 | ₩39,466 | ₩38,398 | ₩38,678 | -1.33% | 1.9만 |
|---|
| 2025.11.20 | ₩38,184 | ₩39,533 | ₩37,623 | ₩39,520 | +3.50% | 5.3만 |
|---|
| 2025.11.19 | ₩39,012 | ₩39,360 | ₩38,799 | ₩38,812 | -0.51% | 1.8만 |
|---|
| 2025.11.18 | ₩39,386 | ₩39,426 | ₩38,558 | ₩39,079 | -0.78% | 2.6만 |
|---|
| 2025.11.17 | ₩37,623 | ₩39,186 | ₩37,610 | ₩39,039 | +3.76% | 2.1만 |
|---|
| 2025.11.14 | ₩37,236 | ₩37,743 | ₩37,156 | ₩37,543 | +0.82% | 1.4만 |
|---|
| 2025.11.13 | ₩36,007 | ₩36,849 | ₩35,847 | ₩36,835 | +2.30% | 1.1만 |
|---|
| 2025.11.12 | ₩36,555 | ₩36,555 | ₩35,593 | ₩35,874 | -1.86% | 1.4만 |
|---|
| 2025.11.11 | ₩36,675 | ₩36,902 | ₩36,314 | ₩36,515 | -0.44% | 1.9만 |
|---|
| 2025.11.10 | ₩36,715 | ₩37,169 | ₩36,635 | ₩36,822 | +0.29% | 1.3만 |
|---|
| 2025.11.07 | ₩37,864 | ₩37,971 | ₩37,076 | ₩37,076 | -2.08% | 9.2천 |
|---|
| 2025.11.06 | ₩37,370 | ₩37,904 | ₩37,303 | ₩37,503 | +0.36% | 1.3만 |
|---|
| 2025.11.05 | ₩37,436 | ₩37,824 | ₩37,036 | ₩37,329 | -0.29% | 9.6천 |
|---|
| 2025.11.04 | ₩38,345 | ₩38,345 | ₩37,356 | ₩37,570 | -2.02% | 2.7만 |
|---|
| 2025.11.03 | ₩37,743 | ₩38,585 | ₩37,743 | ₩37,930 | +0.50% | 2.7만 |
|---|
| 2025.10.31 | ₩38,158 | ₩38,158 | ₩37,396 | ₩37,516 | -1.68% | 1.2만 |
|---|
| 2025.10.30 | ₩37,890 | ₩37,890 | ₩37,089 | ₩37,743 | -0.39% | 1.2만 |
|---|
| 2025.10.29 | ₩37,597 | ₩38,198 | ₩37,370 | ₩37,944 | +0.92% | 2.7만 |
|---|
| 2025.10.28 | ₩36,274 | ₩36,688 | ₩36,168 | ₩36,662 | +1.07% | 1.6만 |
|---|
| 2025.10.27 | ₩36,074 | ₩36,341 | ₩36,074 | ₩36,248 | +0.48% | 3만 |
|---|
| 2025.10.24 | ₩37,049 | ₩37,049 | ₩36,288 | ₩36,475 | -1.55% | 1.8만 |
|---|
| 2025.10.23 | ₩37,343 | ₩37,516 | ₩37,196 | ₩37,276 | -0.18% | 2.7천 |
|---|
| 2025.10.22 | ₩37,036 | ₩37,784 | ₩37,022 | ₩37,436 | +1.08% | 1.7만 |
|---|
| 2025.10.21 | ₩37,009 | ₩37,009 | ₩36,501 | ₩36,996 | -0.04% | 2.1만 |
|---|
| 2025.10.20 | ₩37,410 | ₩37,516 | ₩36,809 | ₩36,862 | -1.46% | 1.4만 |
|---|
| 2025.10.17 | ₩38,238 | ₩38,411 | ₩37,530 | ₩37,757 | -1.26% | 3.9만 |
|---|
| 2025.10.16 | ₩36,702 | ₩38,638 | ₩36,702 | ₩38,358 | +4.51% | 4만 |
|---|
| 2025.10.15 | ₩35,940 | ₩36,675 | ₩35,620 | ₩36,328 | +1.08% | 1.4만 |
|---|
| 2025.10.14 | ₩37,209 | ₩37,650 | ₩35,727 | ₩36,288 | -2.48% | 2.4만 |
|---|
| 2025.10.13 | ₩37,169 | ₩37,450 | ₩36,955 | ₩37,062 | -0.29% | 1.7만 |
|---|
| 2025.10.10 | ₩36,127 | ₩37,770 | ₩35,794 | ₩37,770 | +4.55% | 1.7만 |
|---|