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 | ₩34,139 | ₩34,139 | ₩33,324 | ₩33,378 | -2.23% | 1.5만 |
| 2026.10.08 | ₩34,901 | ₩34,901 | ₩33,872 | ₩33,979 | -2.64% | 1.9만 |
| 2026.10.07 | ₩34,861 | ₩34,981 | ₩34,540 | ₩34,580 | -0.80% | 3만 |
| 2026.10.06 | ₩34,166 | ₩34,340 | ₩33,926 | ₩34,246 | +0.23% | 2.2만 |
| 2026.10.05 | ₩35,048 | ₩35,128 | ₩34,273 | ₩34,420 | -1.79% | 1.9만 |
| 2026.10.02 | ₩34,821 | ₩35,235 | ₩34,647 | ₩34,941 | +0.35% | 4.1만 |
| 2026.10.01 | ₩35,248 | ₩35,729 | ₩34,741 | ₩34,874 | -1.06% | 7.8만 |
| 2026.09.30 | ₩34,340 | ₩34,968 | ₩34,260 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,968 |
| +1.83% |
| 3.2만 |
| 2026.09.29 | ₩34,059 | ₩34,514 | ₩33,966 | ₩34,193 | +0.39% | 8.1만 |
|---|
| 2026.09.28 | ₩33,324 | ₩34,019 | ₩33,324 | ₩33,939 | +1.84% | 2.9만 |
|---|
| 2026.09.25 | ₩33,445 | ₩33,805 | ₩33,164 | ₩33,191 | -0.76% | 3.6만 |
|---|
| 2026.09.24 | ₩33,565 | ₩33,819 | ₩33,217 | ₩33,511 | -0.16% | 2.5만 |
|---|
| 2026.09.23 | ₩33,578 | ₩33,578 | ₩32,883 | ₩33,525 | -0.16% | 2.3만 |
|---|
| 2026.09.22 | ₩32,349 | ₩33,685 | ₩32,309 | ₩33,431 | +3.35% | 2.3만 |
|---|
| 2026.09.21 | ₩31,868 | ₩32,336 | ₩31,868 | ₩32,135 | +0.84% | 2.1만 |
|---|
| 2026.09.18 | ₩32,549 | ₩32,803 | ₩32,295 | ₩32,362 | -0.57% | 1.8만 |
|---|
| 2026.09.17 | ₩31,881 | ₩32,630 | ₩31,855 | ₩32,349 | +1.47% | 1.8만 |
|---|
| 2026.09.16 | ₩31,360 | ₩32,817 | ₩31,360 | ₩32,269 | +2.90% | 12만 |
|---|
| 2026.09.15 | ₩31,013 | ₩31,694 | ₩31,013 | ₩31,307 | +0.95% | 7.6만 |
|---|
| 2026.09.14 | ₩31,013 | ₩31,333 | ₩30,545 | ₩31,093 | +0.26% | 2.1만 |
|---|
| 2026.09.11 | ₩30,478 | ₩31,120 | ₩30,478 | ₩30,866 | +1.27% | 2.4만 |
|---|
| 2026.09.10 | ₩31,146 | ₩31,374 | ₩30,919 | ₩31,227 | +0.26% | 1.5만 |
|---|
| 2026.09.09 | ₩30,999 | ₩31,267 | ₩30,786 | ₩30,999 | 0.00% | 8.9천 |
|---|
| 2026.09.08 | ₩30,291 | ₩30,772 | ₩30,291 | ₩30,772 | +1.59% | 1.4만 |
|---|
| 2026.09.04 | ₩29,890 | ₩30,077 | ₩29,770 | ₩29,917 | +0.09% | 1.7만 |
|---|
| 2026.09.03 | ₩29,570 | ₩29,957 | ₩29,396 | ₩29,436 | -0.45% | 5.7만 |
|---|
| 2026.09.02 | ₩30,732 | ₩30,732 | ₩29,770 | ₩30,398 | -1.09% | 6.4만 |
|---|
| 2026.09.01 | ₩30,599 | ₩30,919 | ₩30,291 | ₩30,852 | +0.83% | 2.2만 |
|---|
| 2026.08.31 | ₩30,011 | ₩30,318 | ₩30,011 | ₩30,305 | +0.98% | 9.1천 |
|---|
| 2026.08.28 | ₩29,837 | ₩29,944 | ₩29,596 | ₩29,917 | +0.27% | 1.7만 |
|---|
| 2026.08.27 | ₩30,011 | ₩30,238 | ₩29,770 | ₩30,104 | +0.31% | 1.6만 |
|---|
| 2026.08.26 | ₩29,677 | ₩29,864 | ₩29,583 | ₩29,717 | +0.14% | 1.5만 |
|---|
| 2026.08.25 | ₩29,930 | ₩29,944 | ₩29,623 | ₩29,663 | -0.89% | 2.3만 |
|---|
| 2026.08.24 | ₩30,371 | ₩30,371 | ₩29,596 | ₩29,757 | -2.02% | 5.7만 |
|---|
| 2026.08.21 | ₩30,746 | ₩30,746 | ₩30,345 | ₩30,492 | -0.83% | 3.2만 |
|---|
| 2026.08.20 | ₩30,558 | ₩31,120 | ₩30,385 | ₩31,106 | +1.79% | 2.6만 |
|---|
| 2026.08.19 | ₩30,144 | ₩30,505 | ₩29,890 | ₩30,478 | +1.11% | 2.5만 |
|---|
| 2026.08.18 | ₩30,291 | ₩30,291 | ₩30,024 | ₩30,144 | -0.49% | 5.2만 |
|---|
| 2026.08.17 | ₩29,904 | ₩30,358 | ₩29,824 | ₩30,358 | +1.52% | 1.4만 |
|---|
| 2026.08.14 | ₩29,690 | ₩29,864 | ₩29,690 | ₩29,770 | +0.27% | 2.4만 |
|---|
| 2026.08.13 | ₩29,743 | ₩30,144 | ₩29,583 | ₩29,636 | -0.36% | 1.5만 |
|---|
| 2026.08.12 | ₩30,064 | ₩30,224 | ₩29,930 | ₩30,011 | -0.18% | 2.4천 |
|---|
| 2026.08.11 | ₩29,904 | ₩30,144 | ₩29,904 | ₩30,144 | +0.80% | 7.4천 |
|---|
| 2026.08.10 | ₩30,198 | ₩30,198 | ₩30,117 | ₩30,117 | -0.27% | 2.1천 |
|---|
| 2026.08.07 | ₩30,411 | ₩30,411 | ₩30,158 | ₩30,291 | -0.40% | 1.4만 |
|---|
| 2026.08.06 | ₩29,583 | ₩30,251 | ₩29,583 | ₩30,064 | +1.63% | 1.3만 |
|---|
| 2026.08.05 | ₩29,570 | ₩29,930 | ₩29,570 | ₩29,864 | +0.99% | 1.3만 |
|---|
| 2026.08.04 | ₩30,305 | ₩30,305 | ₩29,877 | ₩29,930 | -1.23% | 6.3천 |
|---|
| 2026.08.03 | ₩30,719 | ₩30,879 | ₩30,398 | ₩30,518 | -0.65% | 1.6만 |
|---|
| 2026.07.31 | ₩31,053 | ₩31,093 | ₩30,826 | ₩30,946 | -0.34% | 4천 |
|---|
| 2026.07.30 | ₩31,026 | ₩31,734 | ₩30,839 | ₩30,852 | -0.56% | 1.6만 |
|---|
| 2026.07.29 | ₩30,411 | ₩31,280 | ₩30,411 | ₩31,200 | +2.59% | 3.1만 |
|---|
| 2026.07.28 | ₩30,852 | ₩30,852 | ₩30,251 | ₩30,251 | -1.95% | 3.1만 |
|---|
| 2026.07.27 | ₩31,320 | ₩31,320 | ₩30,719 | ₩30,999 | -1.02% | 8.2천 |
|---|
| 2026.07.24 | ₩32,108 | ₩32,108 | ₩31,627 | ₩31,681 | -1.33% | 1.1만 |
|---|
| 2026.07.23 | ₩32,509 | ₩32,509 | ₩32,162 | ₩32,162 | -1.07% | 2만 |
|---|
| 2026.07.22 | ₩31,694 | ₩31,988 | ₩31,694 | ₩31,868 | +0.55% | 1.1천 |
|---|
| 2026.07.21 | ₩31,774 | ₩32,068 | ₩31,601 | ₩31,814 | +0.13% | 3.4천 |
|---|
| 2026.07.20 | ₩31,748 | ₩32,002 | ₩31,627 | ₩31,881 | +0.42% | 1만 |
|---|
| 2026.07.17 | ₩31,240 | ₩31,761 | ₩30,999 | ₩31,627 | +1.24% | 1.1만 |
|---|
| 2026.07.16 | ₩31,133 | ₩31,467 | ₩31,080 | ₩31,080 | -0.17% | 1.2만 |
|---|
| 2026.07.15 | ₩31,454 | ₩31,520 | ₩31,026 | ₩31,280 | -0.55% | 1.5만 |
|---|
| 2026.07.14 | ₩32,028 | ₩32,028 | ₩31,066 | ₩31,694 | -1.04% | 1.6만 |
|---|
| 2026.07.13 | ₩31,788 | ₩32,122 | ₩31,734 | ₩31,841 | +0.17% | 2.2만 |
|---|
| 2026.07.10 | ₩31,988 | ₩32,536 | ₩31,988 | ₩32,229 | +0.75% | 5.2천 |
|---|
| 2026.07.09 | ₩32,376 | ₩32,496 | ₩32,215 | ₩32,362 | -0.04% | 2.2만 |
|---|
| 2026.07.08 | ₩32,269 | ₩33,044 | ₩32,269 | ₩33,044 | +2.40% | 3.3만 |
|---|
| 2026.07.07 | ₩31,547 | ₩31,814 | ₩31,293 | ₩31,814 | +0.85% | 3만 |
|---|
| 2026.07.06 | ₩32,135 | ₩32,349 | ₩31,734 | ₩31,788 | -1.08% | 1.4만 |
|---|
| 2026.07.02 | ₩32,897 | ₩32,964 | ₩32,322 | ₩32,322 | -1.75% | 4.2만 |
|---|
| 2026.07.01 | ₩34,447 | ₩34,514 | ₩32,910 | ₩33,311 | -3.30% | 2.1만 |
|---|
| 2026.06.30 | ₩34,540 | ₩34,821 | ₩34,540 | ₩34,807 | +0.77% | 5.1천 |
|---|
| 2026.06.29 | ₩34,540 | ₩34,674 | ₩34,393 | ₩34,661 | +0.35% | 1.4만 |
|---|
| 2026.06.26 | ₩35,048 | ₩35,088 | ₩34,527 | ₩34,848 | -0.57% | 1.2만 |
|---|
| 2026.06.25 | ₩34,220 | ₩35,021 | ₩33,592 | ₩34,995 | +2.26% | 1.4만 |
|---|
| 2026.06.24 | ₩34,741 | ₩34,741 | ₩34,193 | ₩34,607 | -0.38% | 8.6천 |
|---|
| 2026.06.23 | ₩35,101 | ₩35,101 | ₩34,620 | ₩34,701 | -1.14% | 5.8천 |
|---|
| 2026.06.22 | ₩34,928 | ₩35,035 | ₩34,620 | ₩34,954 | +0.08% | 8.3천 |
|---|
| 2026.06.18 | ₩33,979 | ₩35,435 | ₩33,979 | ₩35,355 | +4.05% | 1.9만 |
|---|
| 2026.06.17 | ₩34,179 | ₩34,848 | ₩33,658 | ₩34,661 | +1.41% | 2.6만 |
|---|
| 2026.06.16 | ₩34,767 | ₩34,861 | ₩34,193 | ₩34,300 | -1.35% | 2.1만 |
|---|
| 2026.06.15 | ₩35,008 | ₩35,422 | ₩34,848 | ₩35,342 | +0.95% | 1.2만 |
|---|
| 2026.06.12 | ₩36,063 | ₩36,237 | ₩35,369 | ₩35,609 | -1.26% | 1.7만 |
|---|
| 2026.06.11 | ₩37,106 | ₩37,279 | ₩36,398 | ₩36,611 | -1.33% | 1만 |
|---|
| 2026.06.10 | ₩36,732 | ₩37,159 | ₩36,464 | ₩37,146 | +1.13% | 1.2만 |
|---|
| 2026.06.09 | ₩37,173 | ₩37,346 | ₩36,692 | ₩36,838 | -0.90% | 8.4천 |
|---|
| 2026.06.08 | ₩36,972 | ₩37,493 | ₩36,892 | ₩37,493 | +1.41% | 2.3만 |
|---|
| 2026.06.05 | ₩37,026 | ₩37,333 | ₩36,785 | ₩37,066 | +0.11% | 2.1만 |
|---|
| 2026.06.04 | ₩38,535 | ₩38,535 | ₩37,012 | ₩37,132 | -3.64% | 1.1만 |
|---|
| 2026.06.03 | ₩38,856 | ₩39,644 | ₩38,736 | ₩39,123 | +0.69% | 1.8만 |
|---|
| 2026.06.02 | ₩38,175 | ₩38,736 | ₩38,068 | ₩38,228 | +0.14% | 6.3천 |
|---|
| 2026.06.01 | ₩38,522 | ₩38,602 | ₩38,201 | ₩38,282 | -0.62% | 7.6천 |
|---|
| 2026.05.29 | ₩38,429 | ₩38,429 | ₩37,867 | ₩38,081 | -0.90% | 6.9천 |
|---|
| 2026.05.28 | ₩38,789 | ₩38,789 | ₩38,215 | ₩38,469 | -0.83% | 5.4천 |
|---|
| 2026.05.27 | ₩37,547 | ₩38,362 | ₩37,507 | ₩38,241 | +1.85% | 9.3천 |
|---|
| 2026.05.26 | ₩37,253 | ₩37,801 | ₩37,119 | ₩37,560 | +0.82% | 1.2만 |
|---|
| 2026.05.22 | ₩37,507 | ₩37,547 | ₩37,413 | ₩37,507 | 0.00% | 3.8천 |
|---|
| 2026.05.21 | ₩37,974 | ₩38,228 | ₩37,640 | ₩37,720 | -0.67% | 2.2만 |
|---|
| 2026.05.20 | ₩38,482 | ₩38,803 | ₩37,787 | ₩37,894 | -1.53% | 1.8만 |
|---|
| 2026.05.19 | ₩37,841 | ₩38,736 | ₩37,707 | ₩38,629 | +2.08% | 3.5만 |
|---|
| 2026.05.18 | ₩38,629 | ₩38,629 | ₩37,720 | ₩37,747 | -2.28% | 6.5만 |
|---|
| 2026.05.15 | ₩38,308 | ₩38,736 | ₩38,161 | ₩38,642 | +0.87% | 2만 |
|---|
| 2026.05.14 | ₩38,442 | ₩38,589 | ₩38,188 | ₩38,388 | -0.14% | 3.4만 |
|---|
| 2026.05.13 | ₩38,709 | ₩38,869 | ₩38,415 | ₩38,789 | +0.21% | 2.5만 |
|---|
| 2026.05.12 | ₩38,402 | ₩39,016 | ₩37,814 | ₩37,948 | -1.18% | 1.7만 |
|---|
| 2026.05.11 | ₩38,335 | ₩38,749 | ₩38,241 | ₩38,549 | +0.56% | 1.7만 |
|---|
| 2026.05.08 | ₩38,054 | ₩38,535 | ₩37,974 | ₩38,455 | +1.05% | 1.4만 |
|---|
| 2026.05.07 | ₩37,613 | ₩38,041 | ₩37,333 | ₩37,948 | +0.89% | 2.3만 |
|---|
| 2026.05.06 | ₩37,173 | ₩37,600 | ₩37,026 | ₩37,547 | +1.01% | 8.1천 |
|---|
| 2026.05.05 | ₩37,934 | ₩38,188 | ₩37,720 | ₩37,934 | 0.00% | 8.8천 |
|---|
| 2026.05.04 | ₩37,453 | ₩37,948 | ₩37,052 | ₩37,867 | +1.11% | 8천 |
|---|
| 2026.05.01 | ₩36,611 | ₩37,373 | ₩36,478 | ₩37,373 | +2.08% | 3.2만 |
|---|
| 2026.04.30 | ₩37,854 | ₩38,388 | ₩36,945 | ₩37,092 | -2.01% | 2.9만 |
|---|
| 2026.04.29 | ₩36,985 | ₩37,547 | ₩36,879 | ₩37,360 | +1.01% | 1.4만 |
|---|
| 2026.04.28 | ₩36,879 | ₩37,426 | ₩36,798 | ₩37,426 | +1.49% | 1.2만 |
|---|
| 2026.04.27 | ₩37,948 | ₩37,948 | ₩37,413 | ₩37,507 | -1.16% | 1.6만 |
|---|
| 2026.04.24 | ₩37,814 | ₩38,041 | ₩37,774 | ₩38,041 | +0.60% | 2.2만 |
|---|
| 2026.04.23 | ₩37,039 | ₩38,148 | ₩36,999 | ₩37,533 | +1.33% | 2.4만 |
|---|
| 2026.04.22 | ₩36,625 | ₩37,026 | ₩36,357 | ₩36,879 | +0.69% | 1.8만 |
|---|
| 2026.04.21 | ₩36,224 | ₩36,812 | ₩35,542 | ₩36,798 | +1.59% | 9.9만 |
|---|
| 2026.04.20 | ₩36,504 | ₩36,504 | ₩36,157 | ₩36,304 | -0.55% | 2.6만 |
|---|
| 2026.04.17 | ₩36,571 | ₩36,625 | ₩35,783 | ₩36,504 | -0.18% | 4.2만 |
|---|
| 2026.04.16 | ₩36,865 | ₩37,106 | ₩36,571 | ₩37,052 | +0.51% | 3.7만 |
|---|
| 2026.04.15 | ₩36,852 | ₩37,173 | ₩36,665 | ₩36,879 | +0.07% | 1.5만 |
|---|
| 2026.04.14 | ₩37,720 | ₩37,948 | ₩37,266 | ₩37,440 | -0.74% | 3.1만 |
|---|
| 2026.04.13 | ₩39,324 | ₩39,471 | ₩37,600 | ₩37,600 | -4.38% | 4.5만 |
|---|
| 2026.04.10 | ₩38,175 | ₩39,110 | ₩38,175 | ₩38,923 | +1.96% | 1.7만 |
|---|
| 2026.04.09 | ₩38,589 | ₩38,789 | ₩37,787 | ₩38,081 | -1.32% | 2.5만 |
|---|
| 2026.04.08 | ₩38,509 | ₩38,589 | ₩37,907 | ₩38,295 | -0.56% | 8.6만 |
|---|
| 2026.04.07 | ₩40,780 | ₩40,900 | ₩40,339 | ₩40,446 | -0.82% | 2.6만 |
|---|
| 2026.04.06 | ₩41,181 | ₩41,181 | ₩40,286 | ₩40,419 | -1.85% | 1.6만 |
|---|
| 2026.04.02 | ₩42,384 | ₩42,384 | ₩40,860 | ₩40,941 | -3.40% | 2.2만 |
|---|
| 2026.04.01 | ₩40,473 | ₩41,408 | ₩40,379 | ₩41,181 | +1.75% | 9.2만 |
|---|
| 2026.03.31 | ₩41,849 | ₩42,664 | ₩41,047 | ₩41,154 | -1.66% | 5.8만 |
|---|
| 2026.03.30 | ₩43,279 | ₩43,479 | ₩42,370 | ₩43,038 | -0.56% | 7.8만 |
|---|
| 2026.03.27 | ₩42,210 | ₩44,187 | ₩42,210 | ₩43,987 | +4.21% | 6.8만 |
|---|
| 2026.03.26 | ₩41,836 | ₩42,130 | ₩41,128 | ₩41,876 | +0.10% | 3만 |
|---|
| 2026.03.25 | ₩40,927 | ₩41,769 | ₩40,406 | ₩41,315 | +0.95% | 3.4만 |
|---|
| 2026.03.24 | ₩42,477 | ₩42,477 | ₩41,141 | ₩41,622 | -2.01% | 5.4만 |
|---|
| 2026.03.23 | ₩40,994 | ₩41,675 | ₩40,593 | ₩41,662 | +1.63% | 5만 |
|---|
| 2026.03.20 | ₩42,678 | ₩42,865 | ₩41,929 | ₩42,384 | -0.69% | 4.8만 |
|---|
| 2026.03.19 | ₩43,145 | ₩43,266 | ₩42,183 | ₩42,531 | -1.42% | 7.9만 |
|---|
| 2026.03.18 | ₩41,756 | ₩42,557 | ₩41,328 | ₩42,544 | +1.89% | 6.3만 |
|---|
| 2026.03.17 | ₩41,569 | ₩41,569 | ₩40,473 | ₩41,475 | -0.23% | 4.5만 |
|---|
| 2026.03.16 | ₩42,009 | ₩42,263 | ₩41,261 | ₩41,969 | -0.10% | 7만 |
|---|
| 2026.03.13 | ₩42,357 | ₩42,731 | ₩41,635 | ₩42,731 | +0.88% | 11만 |
|---|
| 2026.03.12 | ₩42,651 | ₩42,811 | ₩42,090 | ₩42,744 | +0.22% | 10.6만 |
|---|
| 2026.03.11 | ₩41,021 | ₩41,969 | ₩40,633 | ₩41,381 | +0.88% | 6.9만 |
|---|
| 2026.03.10 | ₩40,219 | ₩41,088 | ₩39,805 | ₩40,647 | +1.06% | 6.2만 |
|---|
| 2026.03.09 | ₩40,713 | ₩41,983 | ₩39,952 | ₩40,272 | -1.08% | 6.2만 |
|---|
| 2026.03.06 | ₩39,872 | ₩41,034 | ₩39,765 | ₩39,818 | -0.13% | 7.4만 |
|---|
| 2026.03.05 | ₩38,656 | ₩39,230 | ₩38,028 | ₩38,789 | +0.35% | 3만 |
|---|
| 2026.03.04 | ₩38,803 | ₩38,990 | ₩38,201 | ₩38,335 | -1.21% | 4.7만 |
|---|
| 2026.03.03 | ₩40,366 | ₩40,473 | ₩38,348 | ₩38,776 | -3.94% | 10.3만 |
|---|
| 2026.03.02 | ₩39,912 | ₩39,912 | ₩38,201 | ₩38,682 | -3.08% | 6.8만 |
|---|
| 2026.02.27 | ₩38,041 | ₩39,016 | ₩37,760 | ₩38,442 | +1.05% | 5.9만 |
|---|
| 2026.02.26 | ₩37,841 | ₩37,841 | ₩36,785 | ₩36,959 | -2.33% | 4.6만 |
|---|
| 2026.02.25 | ₩38,923 | ₩38,923 | ₩37,827 | ₩37,867 | -2.71% | 5.4만 |
|---|
| 2026.02.24 | ₩40,085 | ₩40,313 | ₩38,936 | ₩39,230 | -2.13% | 4.4만 |
|---|
| 2026.02.23 | ₩37,266 | ₩39,658 | ₩37,266 | ₩39,591 | +6.24% | 8.2만 |
|---|
| 2026.02.20 | ₩37,600 | ₩37,921 | ₩37,026 | ₩37,026 | -1.53% | 1.7만 |
|---|
| 2026.02.19 | ₩37,413 | ₩38,041 | ₩37,373 | ₩37,547 | +0.36% | 1.7만 |
|---|
| 2026.02.18 | ₩37,039 | ₩37,039 | ₩36,718 | ₩36,905 | -0.36% | 1.2만 |
|---|
| 2026.02.17 | ₩38,054 | ₩38,054 | ₩37,146 | ₩37,453 | -1.58% | 1.4만 |
|---|
| 2026.02.13 | ₩38,241 | ₩38,589 | ₩37,841 | ₩38,201 | -0.10% | 1.9만 |
|---|
| 2026.02.12 | ₩36,504 | ₩38,402 | ₩36,184 | ₩38,108 | +4.39% | 3.7만 |
|---|
| 2026.02.11 | ₩35,329 | ₩36,625 | ₩35,248 | ₩36,625 | +3.67% | 1.6만 |
|---|
| 2026.02.10 | ₩35,235 | ₩36,090 | ₩34,794 | ₩35,582 | +0.99% | 6.3천 |
|---|
| 2026.02.09 | ₩34,781 | ₩35,048 | ₩34,527 | ₩35,048 | +0.77% | 7.5천 |
|---|
| 2026.02.06 | ₩34,767 | ₩34,874 | ₩34,527 | ₩34,620 | -0.42% | 1.3만 |
|---|
| 2026.02.05 | ₩35,329 | ₩36,077 | ₩35,061 | ₩35,957 | +1.78% | 1.3만 |
|---|
| 2026.02.04 | ₩35,529 | ₩35,689 | ₩34,807 | ₩35,088 | -1.24% | 1.7만 |
|---|
| 2026.02.03 | ₩35,435 | ₩36,010 | ₩34,861 | ₩35,596 | +0.45% | 2.3만 |
|---|
| 2026.02.02 | ₩35,823 | ₩35,823 | ₩34,874 | ₩34,968 | -2.39% | 5.6천 |
|---|
| 2026.01.30 | ₩35,903 | ₩36,210 | ₩35,502 | ₩35,716 | -0.52% | 2.4만 |
|---|
| 2026.01.29 | ₩35,703 | ₩36,144 | ₩35,449 | ₩35,542 | -0.45% | 4만 |
|---|
| 2026.01.28 | ₩36,237 | ₩36,504 | ₩36,077 | ₩36,304 | +0.18% | 1.8만 |
|---|
| 2026.01.27 | ₩36,117 | ₩36,411 | ₩36,117 | ₩36,277 | +0.44% | 1.1만 |
|---|
| 2026.01.26 | ₩36,077 | ₩36,077 | ₩35,649 | ₩35,716 | -1.00% | 6.1천 |
|---|
| 2026.01.23 | ₩35,649 | ₩36,371 | ₩35,649 | ₩36,197 | +1.54% | 3.1만 |
|---|
| 2026.01.22 | ₩35,262 | ₩35,342 | ₩34,901 | ₩35,195 | -0.19% | 8.3만 |
|---|
| 2026.01.21 | ₩35,836 | ₩35,836 | ₩35,155 | ₩35,623 | -0.60% | 1.3만 |
|---|
| 2026.01.20 | ₩35,382 | ₩36,090 | ₩34,874 | ₩35,957 | +1.62% | 2.9만 |
|---|
| 2026.01.16 | ₩34,594 | ₩34,594 | ₩33,992 | ₩34,380 | -0.62% | 9.7천 |
|---|
| 2026.01.15 | ₩34,821 | ₩34,821 | ₩34,046 | ₩34,487 | -0.96% | 2만 |
|---|
| 2026.01.14 | ₩34,968 | ₩35,289 | ₩34,714 | ₩34,767 | -0.57% | 3만 |
|---|
| 2026.01.13 | ₩33,912 | ₩34,687 | ₩33,912 | ₩34,607 | +2.05% | 2.4만 |
|---|
| 2026.01.12 | ₩33,698 | ₩33,779 | ₩33,338 | ₩33,351 | -1.03% | 1.3만 |
|---|
| 2026.01.09 | ₩32,483 | ₩32,790 | ₩32,483 | ₩32,763 | +0.86% | 8.3천 |
|---|
| 2026.01.08 | ₩32,736 | ₩32,750 | ₩32,189 | ₩32,576 | -0.49% | 1.2만 |
|---|
| 2026.01.07 | ₩32,028 | ₩32,977 | ₩32,028 | ₩32,897 | +2.71% | 8.5천 |
|---|
| 2026.01.06 | ₩32,389 | ₩32,442 | ₩31,908 | ₩31,961 | -1.32% | 1.3만 |
|---|
| 2026.01.05 | ₩33,739 | ₩33,739 | ₩31,881 | ₩32,336 | -4.16% | 7.9만 |
|---|
| 2026.01.02 | ₩33,672 | ₩34,313 | ₩33,672 | ₩33,725 | +0.16% | 1.6만 |
|---|
| 2025.12.31 | ₩33,605 | ₩33,966 | ₩33,485 | ₩33,966 | +1.07% | 8.8천 |
|---|
| 2025.12.30 | ₩32,990 | ₩33,445 | ₩32,990 | ₩33,431 | +1.34% | 2만 |
|---|
| 2025.12.29 | ₩32,950 | ₩33,298 | ₩32,950 | ₩33,244 | +0.89% | 1.4만 |
|---|
| 2025.12.26 | ₩32,870 | ₩33,057 | ₩32,790 | ₩32,883 | +0.04% | 1.2만 |
|---|
| 2025.12.24 | ₩33,137 | ₩33,137 | ₩32,536 | ₩32,736 | -1.21% | 6.1천 |
|---|
| 2025.12.23 | ₩33,511 | ₩33,551 | ₩33,378 | ₩33,511 | 0.00% | 9.2천 |
|---|
| 2025.12.22 | ₩34,193 | ₩34,193 | ₩33,538 | ₩33,658 | -1.56% | 2.1만 |
|---|
| 2025.12.19 | ₩34,741 | ₩34,754 | ₩34,313 | ₩34,460 | -0.81% | 7.4천 |
|---|
| 2025.12.18 | ₩34,420 | ₩35,021 | ₩34,313 | ₩34,901 | +1.40% | 9.6천 |
|---|
| 2025.12.17 | ₩34,393 | ₩34,781 | ₩34,246 | ₩34,767 | +1.09% | 7천 |
|---|
| 2025.12.16 | ₩34,166 | ₩34,874 | ₩34,126 | ₩34,714 | +1.60% | 1.1만 |
|---|
| 2025.12.15 | ₩33,966 | ₩34,420 | ₩33,872 | ₩34,246 | +0.83% | 1.3만 |
|---|
| 2025.12.12 | ₩34,367 | ₩34,567 | ₩34,019 | ₩34,340 | -0.08% | 1.3만 |
|---|
| 2025.12.11 | ₩35,703 | ₩35,703 | ₩34,273 | ₩34,367 | -3.74% | 1.7만 |
|---|
| 2025.12.10 | ₩36,558 | ₩36,558 | ₩35,569 | ₩35,703 | -2.34% | 7.5천 |
|---|
| 2025.12.09 | ₩35,810 | ₩36,545 | ₩35,649 | ₩36,491 | +1.90% | 1.3만 |
|---|
| 2025.12.08 | ₩36,104 | ₩36,464 | ₩36,104 | ₩36,237 | +0.37% | 4.6천 |
|---|
| 2025.12.05 | ₩35,756 | ₩35,917 | ₩35,676 | ₩35,903 | +0.41% | 3.2천 |
|---|
| 2025.12.04 | ₩35,917 | ₩36,090 | ₩35,676 | ₩35,943 | +0.07% | 4.4천 |
|---|
| 2025.12.03 | ₩36,838 | ₩36,838 | ₩36,023 | ₩36,090 | -2.03% | 1.2만 |
|---|
| 2025.12.02 | ₩37,039 | ₩37,279 | ₩36,651 | ₩37,026 | -0.04% | 4.9천 |
|---|
| 2025.12.01 | ₩36,692 | ₩37,052 | ₩36,357 | ₩37,039 | +0.95% | 7.3천 |
|---|
| 2025.11.28 | ₩36,625 | ₩36,625 | ₩36,117 | ₩36,357 | -0.73% | 1.3만 |
|---|
| 2025.11.26 | ₩37,333 | ₩37,333 | ₩36,611 | ₩36,785 | -1.47% | 1.4만 |
|---|
| 2025.11.25 | ₩37,747 | ₩38,362 | ₩37,333 | ₩37,386 | -0.96% | 2.1만 |
|---|
| 2025.11.24 | ₩38,682 | ₩39,070 | ₩38,322 | ₩38,335 | -0.90% | 1.4만 |
|---|
| 2025.11.21 | ₩39,217 | ₩39,484 | ₩38,415 | ₩38,696 | -1.33% | 1.9만 |
|---|
| 2025.11.20 | ₩38,201 | ₩39,551 | ₩37,640 | ₩39,538 | +3.50% | 5.3만 |
|---|
| 2025.11.19 | ₩39,030 | ₩39,377 | ₩38,816 | ₩38,829 | -0.51% | 1.8만 |
|---|
| 2025.11.18 | ₩39,404 | ₩39,444 | ₩38,576 | ₩39,097 | -0.78% | 2.6만 |
|---|
| 2025.11.17 | ₩37,640 | ₩39,204 | ₩37,627 | ₩39,057 | +3.76% | 2.1만 |
|---|
| 2025.11.14 | ₩37,253 | ₩37,760 | ₩37,173 | ₩37,560 | +0.82% | 1.4만 |
|---|
| 2025.11.13 | ₩36,023 | ₩36,865 | ₩35,863 | ₩36,852 | +2.30% | 1.1만 |
|---|
| 2025.11.12 | ₩36,571 | ₩36,571 | ₩35,609 | ₩35,890 | -1.86% | 1.4만 |
|---|
| 2025.11.11 | ₩36,692 | ₩36,919 | ₩36,331 | ₩36,531 | -0.44% | 1.9만 |
|---|
| 2025.11.10 | ₩36,732 | ₩37,186 | ₩36,651 | ₩36,838 | +0.29% | 1.3만 |
|---|
| 2025.11.07 | ₩37,881 | ₩37,988 | ₩37,092 | ₩37,092 | -2.08% | 9.2천 |
|---|
| 2025.11.06 | ₩37,386 | ₩37,921 | ₩37,320 | ₩37,520 | +0.36% | 1.3만 |
|---|
| 2025.11.05 | ₩37,453 | ₩37,841 | ₩37,052 | ₩37,346 | -0.29% | 9.6천 |
|---|
| 2025.11.04 | ₩38,362 | ₩38,362 | ₩37,373 | ₩37,587 | -2.02% | 2.7만 |
|---|
| 2025.11.03 | ₩37,760 | ₩38,602 | ₩37,760 | ₩37,948 | +0.50% | 2.7만 |
|---|
| 2025.10.31 | ₩38,175 | ₩38,175 | ₩37,413 | ₩37,533 | -1.68% | 1.2만 |
|---|
| 2025.10.30 | ₩37,907 | ₩37,907 | ₩37,106 | ₩37,760 | -0.39% | 1.2만 |
|---|
| 2025.10.29 | ₩37,613 | ₩38,215 | ₩37,386 | ₩37,961 | +0.92% | 2.7만 |
|---|
| 2025.10.28 | ₩36,291 | ₩36,705 | ₩36,184 | ₩36,678 | +1.07% | 1.6만 |
|---|
| 2025.10.27 | ₩36,090 | ₩36,357 | ₩36,090 | ₩36,264 | +0.48% | 3만 |
|---|
| 2025.10.24 | ₩37,066 | ₩37,066 | ₩36,304 | ₩36,491 | -1.55% | 1.8만 |
|---|
| 2025.10.23 | ₩37,360 | ₩37,533 | ₩37,213 | ₩37,293 | -0.18% | 2.7천 |
|---|
| 2025.10.22 | ₩37,052 | ₩37,801 | ₩37,039 | ₩37,453 | +1.08% | 1.7만 |
|---|
| 2025.10.21 | ₩37,026 | ₩37,026 | ₩36,518 | ₩37,012 | -0.04% | 2.1만 |
|---|
| 2025.10.20 | ₩37,426 | ₩37,533 | ₩36,825 | ₩36,879 | -1.46% | 1.4만 |
|---|
| 2025.10.17 | ₩38,255 | ₩38,429 | ₩37,547 | ₩37,774 | -1.26% | 3.9만 |
|---|
| 2025.10.16 | ₩36,718 | ₩38,656 | ₩36,718 | ₩38,375 | +4.51% | 4만 |
|---|
| 2025.10.15 | ₩35,957 | ₩36,692 | ₩35,636 | ₩36,344 | +1.08% | 1.4만 |
|---|
| 2025.10.14 | ₩37,226 | ₩37,667 | ₩35,743 | ₩36,304 | -2.48% | 2.4만 |
|---|
| 2025.10.13 | ₩37,186 | ₩37,466 | ₩36,972 | ₩37,079 | -0.29% | 1.7만 |
|---|
| 2025.10.10 | ₩36,144 | ₩37,787 | ₩35,810 | ₩37,787 | +4.55% | 1.7만 |
|---|