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 | ₩34,168 | ₩34,168 | ₩33,352 | ₩33,406 | -2.23% | 1.5만 |
| 2026.10.08 | ₩34,930 | ₩34,930 | ₩33,901 | ₩34,008 | -2.64% | 1.9만 |
| 2026.10.07 | ₩34,890 | ₩35,011 | ₩34,569 | ₩34,609 | -0.80% | 3만 |
| 2026.10.06 | ₩34,195 | ₩34,369 | ₩33,954 | ₩34,275 | +0.23% | 2.2만 |
| 2026.10.05 | ₩35,077 | ₩35,158 | ₩34,302 | ₩34,449 | -1.79% | 1.9만 |
| 2026.10.02 | ₩34,850 | ₩35,265 | ₩34,676 | ₩34,970 | +0.35% | 4.1만 |
| 2026.10.01 | ₩35,278 | ₩35,759 | ₩34,770 | ₩34,904 | -1.06% | 7.8만 |
| 2026.09.30 | ₩34,369 | ₩34,997 | ₩34,288 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,997 |
| +1.83% |
| 3.2만 |
| 2026.09.29 | ₩34,088 | ₩34,542 | ₩33,994 | ₩34,222 | +0.39% | 8.1만 |
|---|
| 2026.09.28 | ₩33,352 | ₩34,048 | ₩33,352 | ₩33,967 | +1.84% | 2.9만 |
|---|
| 2026.09.25 | ₩33,473 | ₩33,834 | ₩33,192 | ₩33,219 | -0.76% | 3.6만 |
|---|
| 2026.09.24 | ₩33,593 | ₩33,847 | ₩33,245 | ₩33,539 | -0.16% | 2.5만 |
|---|
| 2026.09.23 | ₩33,606 | ₩33,606 | ₩32,911 | ₩33,553 | -0.16% | 2.3만 |
|---|
| 2026.09.22 | ₩32,376 | ₩33,713 | ₩32,336 | ₩33,459 | +3.35% | 2.3만 |
|---|
| 2026.09.21 | ₩31,895 | ₩32,363 | ₩31,895 | ₩32,162 | +0.84% | 2.1만 |
|---|
| 2026.09.18 | ₩32,577 | ₩32,831 | ₩32,323 | ₩32,389 | -0.57% | 1.8만 |
|---|
| 2026.09.17 | ₩31,908 | ₩32,657 | ₩31,881 | ₩32,376 | +1.47% | 1.8만 |
|---|
| 2026.09.16 | ₩31,386 | ₩32,844 | ₩31,386 | ₩32,296 | +2.90% | 12만 |
|---|
| 2026.09.15 | ₩31,039 | ₩31,721 | ₩31,039 | ₩31,333 | +0.95% | 7.6만 |
|---|
| 2026.09.14 | ₩31,039 | ₩31,360 | ₩30,571 | ₩31,119 | +0.26% | 2.1만 |
|---|
| 2026.09.11 | ₩30,504 | ₩31,146 | ₩30,504 | ₩30,892 | +1.27% | 2.4만 |
|---|
| 2026.09.10 | ₩31,172 | ₩31,400 | ₩30,945 | ₩31,253 | +0.26% | 1.5만 |
|---|
| 2026.09.09 | ₩31,025 | ₩31,293 | ₩30,811 | ₩31,025 | 0.00% | 8.9천 |
|---|
| 2026.09.08 | ₩30,317 | ₩30,798 | ₩30,317 | ₩30,798 | +1.59% | 1.4만 |
|---|
| 2026.09.04 | ₩29,915 | ₩30,103 | ₩29,795 | ₩29,942 | +0.09% | 1.7만 |
|---|
| 2026.09.03 | ₩29,594 | ₩29,982 | ₩29,421 | ₩29,461 | -0.45% | 5.7만 |
|---|
| 2026.09.02 | ₩30,758 | ₩30,758 | ₩29,795 | ₩30,424 | -1.09% | 6.4만 |
|---|
| 2026.09.01 | ₩30,624 | ₩30,945 | ₩30,317 | ₩30,878 | +0.83% | 2.2만 |
|---|
| 2026.08.31 | ₩30,036 | ₩30,343 | ₩30,036 | ₩30,330 | +0.98% | 9.1천 |
|---|
| 2026.08.28 | ₩29,862 | ₩29,969 | ₩29,621 | ₩29,942 | +0.27% | 1.7만 |
|---|
| 2026.08.27 | ₩30,036 | ₩30,263 | ₩29,795 | ₩30,129 | +0.31% | 1.6만 |
|---|
| 2026.08.26 | ₩29,701 | ₩29,889 | ₩29,608 | ₩29,742 | +0.14% | 1.5만 |
|---|
| 2026.08.25 | ₩29,956 | ₩29,969 | ₩29,648 | ₩29,688 | -0.89% | 2.3만 |
|---|
| 2026.08.24 | ₩30,397 | ₩30,397 | ₩29,621 | ₩29,782 | -2.02% | 5.7만 |
|---|
| 2026.08.21 | ₩30,771 | ₩30,771 | ₩30,370 | ₩30,517 | -0.83% | 3.2만 |
|---|
| 2026.08.20 | ₩30,584 | ₩31,146 | ₩30,410 | ₩31,132 | +1.79% | 2.6만 |
|---|
| 2026.08.19 | ₩30,169 | ₩30,531 | ₩29,915 | ₩30,504 | +1.11% | 2.5만 |
|---|
| 2026.08.18 | ₩30,317 | ₩30,317 | ₩30,049 | ₩30,169 | -0.49% | 5.2만 |
|---|
| 2026.08.17 | ₩29,929 | ₩30,383 | ₩29,849 | ₩30,383 | +1.52% | 1.4만 |
|---|
| 2026.08.14 | ₩29,715 | ₩29,889 | ₩29,715 | ₩29,795 | +0.27% | 2.4만 |
|---|
| 2026.08.13 | ₩29,768 | ₩30,169 | ₩29,608 | ₩29,661 | -0.36% | 1.5만 |
|---|
| 2026.08.12 | ₩30,089 | ₩30,250 | ₩29,956 | ₩30,036 | -0.18% | 2.4천 |
|---|
| 2026.08.11 | ₩29,929 | ₩30,169 | ₩29,929 | ₩30,169 | +0.80% | 7.4천 |
|---|
| 2026.08.10 | ₩30,223 | ₩30,223 | ₩30,143 | ₩30,143 | -0.27% | 2.1천 |
|---|
| 2026.08.07 | ₩30,437 | ₩30,437 | ₩30,183 | ₩30,317 | -0.40% | 1.4만 |
|---|
| 2026.08.06 | ₩29,608 | ₩30,276 | ₩29,608 | ₩30,089 | +1.63% | 1.3만 |
|---|
| 2026.08.05 | ₩29,594 | ₩29,956 | ₩29,594 | ₩29,889 | +0.99% | 1.3만 |
|---|
| 2026.08.04 | ₩30,330 | ₩30,330 | ₩29,902 | ₩29,956 | -1.23% | 6.3천 |
|---|
| 2026.08.03 | ₩30,745 | ₩30,905 | ₩30,424 | ₩30,544 | -0.65% | 1.6만 |
|---|
| 2026.07.31 | ₩31,079 | ₩31,119 | ₩30,852 | ₩30,972 | -0.34% | 4천 |
|---|
| 2026.07.30 | ₩31,052 | ₩31,761 | ₩30,865 | ₩30,878 | -0.56% | 1.6만 |
|---|
| 2026.07.29 | ₩30,437 | ₩31,306 | ₩30,437 | ₩31,226 | +2.59% | 3.1만 |
|---|
| 2026.07.28 | ₩30,878 | ₩30,878 | ₩30,276 | ₩30,276 | -1.95% | 3.1만 |
|---|
| 2026.07.27 | ₩31,346 | ₩31,346 | ₩30,745 | ₩31,025 | -1.02% | 8.2천 |
|---|
| 2026.07.24 | ₩32,135 | ₩32,135 | ₩31,654 | ₩31,707 | -1.33% | 1.1만 |
|---|
| 2026.07.23 | ₩32,537 | ₩32,537 | ₩32,189 | ₩32,189 | -1.07% | 2만 |
|---|
| 2026.07.22 | ₩31,721 | ₩32,015 | ₩31,721 | ₩31,895 | +0.55% | 1.1천 |
|---|
| 2026.07.21 | ₩31,801 | ₩32,095 | ₩31,627 | ₩31,841 | +0.13% | 3.4천 |
|---|
| 2026.07.20 | ₩31,774 | ₩32,028 | ₩31,654 | ₩31,908 | +0.42% | 1만 |
|---|
| 2026.07.17 | ₩31,266 | ₩31,788 | ₩31,025 | ₩31,654 | +1.24% | 1.1만 |
|---|
| 2026.07.16 | ₩31,159 | ₩31,493 | ₩31,106 | ₩31,106 | -0.17% | 1.2만 |
|---|
| 2026.07.15 | ₩31,480 | ₩31,547 | ₩31,052 | ₩31,306 | -0.55% | 1.5만 |
|---|
| 2026.07.14 | ₩32,055 | ₩32,055 | ₩31,092 | ₩31,721 | -1.04% | 1.6만 |
|---|
| 2026.07.13 | ₩31,814 | ₩32,149 | ₩31,761 | ₩31,868 | +0.17% | 2.2만 |
|---|
| 2026.07.10 | ₩32,015 | ₩32,563 | ₩32,015 | ₩32,256 | +0.75% | 5.2천 |
|---|
| 2026.07.09 | ₩32,403 | ₩32,523 | ₩32,242 | ₩32,389 | -0.04% | 2.2만 |
|---|
| 2026.07.08 | ₩32,296 | ₩33,071 | ₩32,296 | ₩33,071 | +2.40% | 3.3만 |
|---|
| 2026.07.07 | ₩31,574 | ₩31,841 | ₩31,320 | ₩31,841 | +0.85% | 3만 |
|---|
| 2026.07.06 | ₩32,162 | ₩32,376 | ₩31,761 | ₩31,814 | -1.08% | 1.4만 |
|---|
| 2026.07.02 | ₩32,924 | ₩32,991 | ₩32,349 | ₩32,349 | -1.75% | 4.2만 |
|---|
| 2026.07.01 | ₩34,476 | ₩34,542 | ₩32,938 | ₩33,339 | -3.30% | 2.1만 |
|---|
| 2026.06.30 | ₩34,569 | ₩34,850 | ₩34,569 | ₩34,837 | +0.77% | 5.1천 |
|---|
| 2026.06.29 | ₩34,569 | ₩34,703 | ₩34,422 | ₩34,690 | +0.35% | 1.4만 |
|---|
| 2026.06.26 | ₩35,077 | ₩35,117 | ₩34,556 | ₩34,877 | -0.57% | 1.2만 |
|---|
| 2026.06.25 | ₩34,248 | ₩35,051 | ₩33,620 | ₩35,024 | +2.26% | 1.4만 |
|---|
| 2026.06.24 | ₩34,770 | ₩34,770 | ₩34,222 | ₩34,636 | -0.38% | 8.6천 |
|---|
| 2026.06.23 | ₩35,131 | ₩35,131 | ₩34,649 | ₩34,730 | -1.14% | 5.8천 |
|---|
| 2026.06.22 | ₩34,957 | ₩35,064 | ₩34,649 | ₩34,984 | +0.08% | 8.3천 |
|---|
| 2026.06.18 | ₩34,008 | ₩35,465 | ₩34,008 | ₩35,385 | +4.05% | 1.9만 |
|---|
| 2026.06.17 | ₩34,208 | ₩34,877 | ₩33,687 | ₩34,690 | +1.41% | 2.6만 |
|---|
| 2026.06.16 | ₩34,797 | ₩34,890 | ₩34,222 | ₩34,328 | -1.35% | 2.1만 |
|---|
| 2026.06.15 | ₩35,037 | ₩35,452 | ₩34,877 | ₩35,372 | +0.95% | 1.2만 |
|---|
| 2026.06.12 | ₩36,094 | ₩36,268 | ₩35,398 | ₩35,639 | -1.26% | 1.7만 |
|---|
| 2026.06.11 | ₩37,137 | ₩37,311 | ₩36,428 | ₩36,642 | -1.33% | 1만 |
|---|
| 2026.06.10 | ₩36,762 | ₩37,190 | ₩36,495 | ₩37,177 | +1.13% | 1.2만 |
|---|
| 2026.06.09 | ₩37,204 | ₩37,378 | ₩36,722 | ₩36,869 | -0.90% | 8.4천 |
|---|
| 2026.06.08 | ₩37,003 | ₩37,525 | ₩36,923 | ₩37,525 | +1.41% | 2.3만 |
|---|
| 2026.06.05 | ₩37,057 | ₩37,364 | ₩36,816 | ₩37,097 | +0.11% | 2.1만 |
|---|
| 2026.06.04 | ₩38,568 | ₩38,568 | ₩37,043 | ₩37,164 | -3.64% | 1.1만 |
|---|
| 2026.06.03 | ₩38,889 | ₩39,678 | ₩38,768 | ₩39,156 | +0.69% | 1.8만 |
|---|
| 2026.06.02 | ₩38,207 | ₩38,768 | ₩38,100 | ₩38,260 | +0.14% | 6.3천 |
|---|
| 2026.06.01 | ₩38,554 | ₩38,635 | ₩38,233 | ₩38,314 | -0.62% | 7.6천 |
|---|
| 2026.05.29 | ₩38,461 | ₩38,461 | ₩37,899 | ₩38,113 | -0.90% | 6.9천 |
|---|
| 2026.05.28 | ₩38,822 | ₩38,822 | ₩38,247 | ₩38,501 | -0.83% | 5.4천 |
|---|
| 2026.05.27 | ₩37,578 | ₩38,394 | ₩37,538 | ₩38,274 | +1.85% | 9.3천 |
|---|
| 2026.05.26 | ₩37,284 | ₩37,832 | ₩37,150 | ₩37,592 | +0.82% | 1.2만 |
|---|
| 2026.05.22 | ₩37,538 | ₩37,578 | ₩37,444 | ₩37,538 | 0.00% | 3.8천 |
|---|
| 2026.05.21 | ₩38,006 | ₩38,260 | ₩37,672 | ₩37,752 | -0.67% | 2.2만 |
|---|
| 2026.05.20 | ₩38,514 | ₩38,835 | ₩37,819 | ₩37,926 | -1.53% | 1.8만 |
|---|
| 2026.05.19 | ₩37,872 | ₩38,768 | ₩37,739 | ₩38,661 | +2.08% | 3.5만 |
|---|
| 2026.05.18 | ₩38,661 | ₩38,661 | ₩37,752 | ₩37,779 | -2.28% | 6.5만 |
|---|
| 2026.05.15 | ₩38,340 | ₩38,768 | ₩38,193 | ₩38,675 | +0.87% | 2만 |
|---|
| 2026.05.14 | ₩38,474 | ₩38,621 | ₩38,220 | ₩38,421 | -0.14% | 3.4만 |
|---|
| 2026.05.13 | ₩38,742 | ₩38,902 | ₩38,447 | ₩38,822 | +0.21% | 2.5만 |
|---|
| 2026.05.12 | ₩38,434 | ₩39,049 | ₩37,846 | ₩37,979 | -1.18% | 1.7만 |
|---|
| 2026.05.11 | ₩38,367 | ₩38,782 | ₩38,274 | ₩38,581 | +0.56% | 1.7만 |
|---|
| 2026.05.08 | ₩38,086 | ₩38,568 | ₩38,006 | ₩38,487 | +1.05% | 1.4만 |
|---|
| 2026.05.07 | ₩37,645 | ₩38,073 | ₩37,364 | ₩37,979 | +0.89% | 2.3만 |
|---|
| 2026.05.06 | ₩37,204 | ₩37,632 | ₩37,057 | ₩37,578 | +1.01% | 8.1천 |
|---|
| 2026.05.05 | ₩37,966 | ₩38,220 | ₩37,752 | ₩37,966 | 0.00% | 8.8천 |
|---|
| 2026.05.04 | ₩37,485 | ₩37,979 | ₩37,083 | ₩37,899 | +1.11% | 8천 |
|---|
| 2026.05.01 | ₩36,642 | ₩37,404 | ₩36,508 | ₩37,404 | +2.08% | 3.2만 |
|---|
| 2026.04.30 | ₩37,886 | ₩38,421 | ₩36,976 | ₩37,123 | -2.01% | 2.9만 |
|---|
| 2026.04.29 | ₩37,016 | ₩37,578 | ₩36,909 | ₩37,391 | +1.01% | 1.4만 |
|---|
| 2026.04.28 | ₩36,909 | ₩37,458 | ₩36,829 | ₩37,458 | +1.49% | 1.2만 |
|---|
| 2026.04.27 | ₩37,979 | ₩37,979 | ₩37,444 | ₩37,538 | -1.16% | 1.6만 |
|---|
| 2026.04.24 | ₩37,846 | ₩38,073 | ₩37,805 | ₩38,073 | +0.60% | 2.2만 |
|---|
| 2026.04.23 | ₩37,070 | ₩38,180 | ₩37,030 | ₩37,565 | +1.33% | 2.4만 |
|---|
| 2026.04.22 | ₩36,655 | ₩37,057 | ₩36,388 | ₩36,909 | +0.69% | 1.8만 |
|---|
| 2026.04.21 | ₩36,254 | ₩36,843 | ₩35,572 | ₩36,829 | +1.59% | 9.9만 |
|---|
| 2026.04.20 | ₩36,535 | ₩36,535 | ₩36,187 | ₩36,334 | -0.55% | 2.6만 |
|---|
| 2026.04.17 | ₩36,602 | ₩36,655 | ₩35,813 | ₩36,535 | -0.18% | 4.2만 |
|---|
| 2026.04.16 | ₩36,896 | ₩37,137 | ₩36,602 | ₩37,083 | +0.51% | 3.7만 |
|---|
| 2026.04.15 | ₩36,883 | ₩37,204 | ₩36,696 | ₩36,909 | +0.07% | 1.5만 |
|---|
| 2026.04.14 | ₩37,752 | ₩37,979 | ₩37,297 | ₩37,471 | -0.74% | 3.1만 |
|---|
| 2026.04.13 | ₩39,357 | ₩39,504 | ₩37,632 | ₩37,632 | -4.38% | 4.5만 |
|---|
| 2026.04.10 | ₩38,207 | ₩39,143 | ₩38,207 | ₩38,956 | +1.96% | 1.7만 |
|---|
| 2026.04.09 | ₩38,621 | ₩38,822 | ₩37,819 | ₩38,113 | -1.32% | 2.5만 |
|---|
| 2026.04.08 | ₩38,541 | ₩38,621 | ₩37,939 | ₩38,327 | -0.56% | 8.6만 |
|---|
| 2026.04.07 | ₩40,814 | ₩40,935 | ₩40,373 | ₩40,480 | -0.82% | 2.6만 |
|---|
| 2026.04.06 | ₩41,216 | ₩41,216 | ₩40,320 | ₩40,453 | -1.85% | 1.6만 |
|---|
| 2026.04.02 | ₩42,419 | ₩42,419 | ₩40,895 | ₩40,975 | -3.40% | 2.2만 |
|---|
| 2026.04.01 | ₩40,507 | ₩41,443 | ₩40,413 | ₩41,216 | +1.75% | 9.2만 |
|---|
| 2026.03.31 | ₩41,884 | ₩42,700 | ₩41,082 | ₩41,189 | -1.66% | 5.8만 |
|---|
| 2026.03.30 | ₩43,315 | ₩43,516 | ₩42,406 | ₩43,074 | -0.56% | 7.8만 |
|---|
| 2026.03.27 | ₩42,245 | ₩44,225 | ₩42,245 | ₩44,024 | +4.21% | 6.8만 |
|---|
| 2026.03.26 | ₩41,871 | ₩42,165 | ₩41,162 | ₩41,911 | +0.10% | 3만 |
|---|
| 2026.03.25 | ₩40,961 | ₩41,804 | ₩40,440 | ₩41,349 | +0.95% | 3.4만 |
|---|
| 2026.03.24 | ₩42,513 | ₩42,513 | ₩41,175 | ₩41,657 | -2.01% | 5.4만 |
|---|
| 2026.03.23 | ₩41,028 | ₩41,710 | ₩40,627 | ₩41,697 | +1.63% | 5만 |
|---|
| 2026.03.20 | ₩42,713 | ₩42,901 | ₩41,964 | ₩42,419 | -0.69% | 4.8만 |
|---|
| 2026.03.19 | ₩43,181 | ₩43,302 | ₩42,219 | ₩42,566 | -1.42% | 7.9만 |
|---|
| 2026.03.18 | ₩41,791 | ₩42,593 | ₩41,363 | ₩42,580 | +1.89% | 6.3만 |
|---|
| 2026.03.17 | ₩41,603 | ₩41,603 | ₩40,507 | ₩41,510 | -0.23% | 4.5만 |
|---|
| 2026.03.16 | ₩42,045 | ₩42,299 | ₩41,296 | ₩42,005 | -0.10% | 7만 |
|---|
| 2026.03.13 | ₩42,392 | ₩42,767 | ₩41,670 | ₩42,767 | +0.88% | 11만 |
|---|
| 2026.03.12 | ₩42,687 | ₩42,847 | ₩42,125 | ₩42,780 | +0.22% | 10.6만 |
|---|
| 2026.03.11 | ₩41,055 | ₩42,005 | ₩40,667 | ₩41,416 | +0.88% | 6.9만 |
|---|
| 2026.03.10 | ₩40,253 | ₩41,122 | ₩39,838 | ₩40,681 | +1.06% | 6.2만 |
|---|
| 2026.03.09 | ₩40,748 | ₩42,018 | ₩39,985 | ₩40,306 | -1.08% | 6.2만 |
|---|
| 2026.03.06 | ₩39,905 | ₩41,068 | ₩39,798 | ₩39,852 | -0.13% | 7.4만 |
|---|
| 2026.03.05 | ₩38,688 | ₩39,263 | ₩38,060 | ₩38,822 | +0.35% | 3만 |
|---|
| 2026.03.04 | ₩38,835 | ₩39,022 | ₩38,233 | ₩38,367 | -1.21% | 4.7만 |
|---|
| 2026.03.03 | ₩40,400 | ₩40,507 | ₩38,381 | ₩38,808 | -3.94% | 10.3만 |
|---|
| 2026.03.02 | ₩39,945 | ₩39,945 | ₩38,233 | ₩38,715 | -3.08% | 6.8만 |
|---|
| 2026.02.27 | ₩38,073 | ₩39,049 | ₩37,792 | ₩38,474 | +1.05% | 5.9만 |
|---|
| 2026.02.26 | ₩37,872 | ₩37,872 | ₩36,816 | ₩36,990 | -2.33% | 4.6만 |
|---|
| 2026.02.25 | ₩38,956 | ₩38,956 | ₩37,859 | ₩37,899 | -2.71% | 5.4만 |
|---|
| 2026.02.24 | ₩40,119 | ₩40,346 | ₩38,969 | ₩39,263 | -2.13% | 4.4만 |
|---|
| 2026.02.23 | ₩37,297 | ₩39,691 | ₩37,297 | ₩39,624 | +6.24% | 8.2만 |
|---|
| 2026.02.20 | ₩37,632 | ₩37,953 | ₩37,057 | ₩37,057 | -1.53% | 1.7만 |
|---|
| 2026.02.19 | ₩37,444 | ₩38,073 | ₩37,404 | ₩37,578 | +0.36% | 1.7만 |
|---|
| 2026.02.18 | ₩37,070 | ₩37,070 | ₩36,749 | ₩36,936 | -0.36% | 1.2만 |
|---|
| 2026.02.17 | ₩38,086 | ₩38,086 | ₩37,177 | ₩37,485 | -1.58% | 1.4만 |
|---|
| 2026.02.13 | ₩38,274 | ₩38,621 | ₩37,872 | ₩38,233 | -0.10% | 1.9만 |
|---|
| 2026.02.12 | ₩36,535 | ₩38,434 | ₩36,214 | ₩38,140 | +4.39% | 3.7만 |
|---|
| 2026.02.11 | ₩35,358 | ₩36,655 | ₩35,278 | ₩36,655 | +3.67% | 1.6만 |
|---|
| 2026.02.10 | ₩35,265 | ₩36,120 | ₩34,823 | ₩35,612 | +0.99% | 6.3천 |
|---|
| 2026.02.09 | ₩34,810 | ₩35,077 | ₩34,556 | ₩35,077 | +0.77% | 7.5천 |
|---|
| 2026.02.06 | ₩34,797 | ₩34,904 | ₩34,556 | ₩34,649 | -0.42% | 1.3만 |
|---|
| 2026.02.05 | ₩35,358 | ₩36,107 | ₩35,091 | ₩35,987 | +1.78% | 1.3만 |
|---|
| 2026.02.04 | ₩35,559 | ₩35,719 | ₩34,837 | ₩35,117 | -1.24% | 1.7만 |
|---|
| 2026.02.03 | ₩35,465 | ₩36,040 | ₩34,890 | ₩35,626 | +0.45% | 2.3만 |
|---|
| 2026.02.02 | ₩35,853 | ₩35,853 | ₩34,904 | ₩34,997 | -2.39% | 5.6천 |
|---|
| 2026.01.30 | ₩35,933 | ₩36,241 | ₩35,532 | ₩35,746 | -0.52% | 2.4만 |
|---|
| 2026.01.29 | ₩35,733 | ₩36,174 | ₩35,479 | ₩35,572 | -0.45% | 4만 |
|---|
| 2026.01.28 | ₩36,268 | ₩36,535 | ₩36,107 | ₩36,334 | +0.18% | 1.8만 |
|---|
| 2026.01.27 | ₩36,147 | ₩36,441 | ₩36,147 | ₩36,308 | +0.44% | 1.1만 |
|---|
| 2026.01.26 | ₩36,107 | ₩36,107 | ₩35,679 | ₩35,746 | -1.00% | 6.1천 |
|---|
| 2026.01.23 | ₩35,679 | ₩36,401 | ₩35,679 | ₩36,227 | +1.54% | 3.1만 |
|---|
| 2026.01.22 | ₩35,291 | ₩35,372 | ₩34,930 | ₩35,224 | -0.19% | 8.3만 |
|---|
| 2026.01.21 | ₩35,866 | ₩35,866 | ₩35,184 | ₩35,652 | -0.60% | 1.3만 |
|---|
| 2026.01.20 | ₩35,412 | ₩36,120 | ₩34,904 | ₩35,987 | +1.62% | 2.9만 |
|---|
| 2026.01.16 | ₩34,623 | ₩34,623 | ₩34,021 | ₩34,409 | -0.62% | 9.7천 |
|---|
| 2026.01.15 | ₩34,850 | ₩34,850 | ₩34,074 | ₩34,516 | -0.96% | 2만 |
|---|
| 2026.01.14 | ₩34,997 | ₩35,318 | ₩34,743 | ₩34,797 | -0.57% | 3만 |
|---|
| 2026.01.13 | ₩33,941 | ₩34,716 | ₩33,941 | ₩34,636 | +2.05% | 2.4만 |
|---|
| 2026.01.12 | ₩33,727 | ₩33,807 | ₩33,366 | ₩33,379 | -1.03% | 1.3만 |
|---|
| 2026.01.09 | ₩32,510 | ₩32,817 | ₩32,510 | ₩32,791 | +0.86% | 8.3천 |
|---|
| 2026.01.08 | ₩32,764 | ₩32,777 | ₩32,216 | ₩32,603 | -0.49% | 1.2만 |
|---|
| 2026.01.07 | ₩32,055 | ₩33,005 | ₩32,055 | ₩32,924 | +2.71% | 8.5천 |
|---|
| 2026.01.06 | ₩32,416 | ₩32,470 | ₩31,935 | ₩31,988 | -1.32% | 1.3만 |
|---|
| 2026.01.05 | ₩33,767 | ₩33,767 | ₩31,908 | ₩32,363 | -4.16% | 7.9만 |
|---|
| 2026.01.02 | ₩33,700 | ₩34,342 | ₩33,700 | ₩33,753 | +0.16% | 1.6만 |
|---|
| 2025.12.31 | ₩33,633 | ₩33,994 | ₩33,513 | ₩33,994 | +1.07% | 8.8천 |
|---|
| 2025.12.30 | ₩33,018 | ₩33,473 | ₩33,018 | ₩33,459 | +1.34% | 2만 |
|---|
| 2025.12.29 | ₩32,978 | ₩33,326 | ₩32,978 | ₩33,272 | +0.89% | 1.4만 |
|---|
| 2025.12.26 | ₩32,898 | ₩33,085 | ₩32,817 | ₩32,911 | +0.04% | 1.2만 |
|---|
| 2025.12.24 | ₩33,165 | ₩33,165 | ₩32,563 | ₩32,764 | -1.21% | 6.1천 |
|---|
| 2025.12.23 | ₩33,539 | ₩33,580 | ₩33,406 | ₩33,539 | 0.00% | 9.2천 |
|---|
| 2025.12.22 | ₩34,222 | ₩34,222 | ₩33,566 | ₩33,687 | -1.56% | 2.1만 |
|---|
| 2025.12.19 | ₩34,770 | ₩34,783 | ₩34,342 | ₩34,489 | -0.81% | 7.4천 |
|---|
| 2025.12.18 | ₩34,449 | ₩35,051 | ₩34,342 | ₩34,930 | +1.40% | 9.6천 |
|---|
| 2025.12.17 | ₩34,422 | ₩34,810 | ₩34,275 | ₩34,797 | +1.09% | 7천 |
|---|
| 2025.12.16 | ₩34,195 | ₩34,904 | ₩34,155 | ₩34,743 | +1.60% | 1.1만 |
|---|
| 2025.12.15 | ₩33,994 | ₩34,449 | ₩33,901 | ₩34,275 | +0.83% | 1.3만 |
|---|
| 2025.12.12 | ₩34,395 | ₩34,596 | ₩34,048 | ₩34,369 | -0.08% | 1.3만 |
|---|
| 2025.12.11 | ₩35,733 | ₩35,733 | ₩34,302 | ₩34,395 | -3.74% | 1.7만 |
|---|
| 2025.12.10 | ₩36,589 | ₩36,589 | ₩35,599 | ₩35,733 | -2.34% | 7.5천 |
|---|
| 2025.12.09 | ₩35,840 | ₩36,575 | ₩35,679 | ₩36,522 | +1.90% | 1.3만 |
|---|
| 2025.12.08 | ₩36,134 | ₩36,495 | ₩36,134 | ₩36,268 | +0.37% | 4.6천 |
|---|
| 2025.12.05 | ₩35,786 | ₩35,947 | ₩35,706 | ₩35,933 | +0.41% | 3.2천 |
|---|
| 2025.12.04 | ₩35,947 | ₩36,120 | ₩35,706 | ₩35,973 | +0.07% | 4.4천 |
|---|
| 2025.12.03 | ₩36,869 | ₩36,869 | ₩36,054 | ₩36,120 | -2.03% | 1.2만 |
|---|
| 2025.12.02 | ₩37,070 | ₩37,311 | ₩36,682 | ₩37,057 | -0.04% | 4.9천 |
|---|
| 2025.12.01 | ₩36,722 | ₩37,083 | ₩36,388 | ₩37,070 | +0.95% | 7.3천 |
|---|
| 2025.11.28 | ₩36,655 | ₩36,655 | ₩36,147 | ₩36,388 | -0.73% | 1.3만 |
|---|
| 2025.11.26 | ₩37,364 | ₩37,364 | ₩36,642 | ₩36,816 | -1.47% | 1.4만 |
|---|
| 2025.11.25 | ₩37,779 | ₩38,394 | ₩37,364 | ₩37,418 | -0.96% | 2.1만 |
|---|
| 2025.11.24 | ₩38,715 | ₩39,103 | ₩38,354 | ₩38,367 | -0.90% | 1.4만 |
|---|
| 2025.11.21 | ₩39,250 | ₩39,517 | ₩38,447 | ₩38,728 | -1.33% | 1.9만 |
|---|
| 2025.11.20 | ₩38,233 | ₩39,584 | ₩37,672 | ₩39,571 | +3.50% | 5.3만 |
|---|
| 2025.11.19 | ₩39,063 | ₩39,410 | ₩38,849 | ₩38,862 | -0.51% | 1.8만 |
|---|
| 2025.11.18 | ₩39,437 | ₩39,477 | ₩38,608 | ₩39,129 | -0.78% | 2.6만 |
|---|
| 2025.11.17 | ₩37,672 | ₩39,236 | ₩37,658 | ₩39,089 | +3.76% | 2.1만 |
|---|
| 2025.11.14 | ₩37,284 | ₩37,792 | ₩37,204 | ₩37,592 | +0.82% | 1.4만 |
|---|
| 2025.11.13 | ₩36,054 | ₩36,896 | ₩35,893 | ₩36,883 | +2.30% | 1.1만 |
|---|
| 2025.11.12 | ₩36,602 | ₩36,602 | ₩35,639 | ₩35,920 | -1.86% | 1.4만 |
|---|
| 2025.11.11 | ₩36,722 | ₩36,950 | ₩36,361 | ₩36,562 | -0.44% | 1.9만 |
|---|
| 2025.11.10 | ₩36,762 | ₩37,217 | ₩36,682 | ₩36,869 | +0.29% | 1.3만 |
|---|
| 2025.11.07 | ₩37,912 | ₩38,019 | ₩37,123 | ₩37,123 | -2.08% | 9.2천 |
|---|
| 2025.11.06 | ₩37,418 | ₩37,953 | ₩37,351 | ₩37,551 | +0.36% | 1.3만 |
|---|
| 2025.11.05 | ₩37,485 | ₩37,872 | ₩37,083 | ₩37,378 | -0.29% | 9.6천 |
|---|
| 2025.11.04 | ₩38,394 | ₩38,394 | ₩37,404 | ₩37,618 | -2.02% | 2.7만 |
|---|
| 2025.11.03 | ₩37,792 | ₩38,635 | ₩37,792 | ₩37,979 | +0.50% | 2.7만 |
|---|
| 2025.10.31 | ₩38,207 | ₩38,207 | ₩37,444 | ₩37,565 | -1.68% | 1.2만 |
|---|
| 2025.10.30 | ₩37,939 | ₩37,939 | ₩37,137 | ₩37,792 | -0.39% | 1.2만 |
|---|
| 2025.10.29 | ₩37,645 | ₩38,247 | ₩37,418 | ₩37,993 | +0.92% | 2.7만 |
|---|
| 2025.10.28 | ₩36,321 | ₩36,736 | ₩36,214 | ₩36,709 | +1.07% | 1.6만 |
|---|
| 2025.10.27 | ₩36,120 | ₩36,388 | ₩36,120 | ₩36,294 | +0.48% | 3만 |
|---|
| 2025.10.24 | ₩37,097 | ₩37,097 | ₩36,334 | ₩36,522 | -1.55% | 1.8만 |
|---|
| 2025.10.23 | ₩37,391 | ₩37,565 | ₩37,244 | ₩37,324 | -0.18% | 2.7천 |
|---|
| 2025.10.22 | ₩37,083 | ₩37,832 | ₩37,070 | ₩37,485 | +1.08% | 1.7만 |
|---|
| 2025.10.21 | ₩37,057 | ₩37,057 | ₩36,548 | ₩37,043 | -0.04% | 2.1만 |
|---|
| 2025.10.20 | ₩37,458 | ₩37,565 | ₩36,856 | ₩36,909 | -1.46% | 1.4만 |
|---|
| 2025.10.17 | ₩38,287 | ₩38,461 | ₩37,578 | ₩37,805 | -1.26% | 3.9만 |
|---|
| 2025.10.16 | ₩36,749 | ₩38,688 | ₩36,749 | ₩38,407 | +4.51% | 4만 |
|---|
| 2025.10.15 | ₩35,987 | ₩36,722 | ₩35,666 | ₩36,375 | +1.08% | 1.4만 |
|---|
| 2025.10.14 | ₩37,257 | ₩37,698 | ₩35,773 | ₩36,334 | -2.48% | 2.4만 |
|---|
| 2025.10.13 | ₩37,217 | ₩37,498 | ₩37,003 | ₩37,110 | -0.29% | 1.7만 |
|---|
| 2025.10.10 | ₩36,174 | ₩37,819 | ₩35,840 | ₩37,819 | +4.55% | 1.7만 |
|---|