시장 데이터를 불러오는 중
전체 종목
UltraPro Short MidCap400 과거 주가
UltraPro Short MidCap400 · SMDD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
UltraPro Short MidCap400 · SMDD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩11,720 | ₩11,720 | ₩11,520 | ₩11,574 | -1.25% | 6천 |
| 2026.10.08 | ₩11,880 | ₩12,067 | ₩11,747 | ₩11,760 | -1.01% | 8.6천 |
| 2026.10.07 | ₩11,614 | ₩11,960 | ₩11,614 | ₩11,854 | +2.07% | 1.3만 |
| 2026.10.06 | ₩11,294 | ₩11,374 | ₩11,160 | ₩11,307 | +0.12% | 1.2만 |
| 2026.10.05 | ₩11,667 | ₩11,947 | ₩11,267 | ₩11,440 | -1.94% | 1.6만 |
| 2026.10.02 | ₩11,534 | ₩11,560 | ₩11,414 | ₩11,560 | +0.23% | 1.6만 |
| 2026.10.01 | ₩12,227 | ₩12,360 | ₩11,827 | ₩11,880 | -2.84% | 6.4천 |
| 2026.09.30 | ₩11,987 | ₩12,240 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,240 |
| +2.11% |
| 1.1만 |
| 2026.09.29 | ₩12,027 | ₩12,240 | ₩11,880 | ₩12,040 | +0.11% | 9.9천 |
|---|
| 2026.09.28 | ₩11,960 | ₩12,187 | ₩11,894 | ₩12,000 | +0.33% | 1.9만 |
|---|
| 2026.09.25 | ₩11,814 | ₩11,920 | ₩11,680 | ₩11,734 | -0.68% | 2.6만 |
|---|
| 2026.09.24 | ₩11,800 | ₩12,000 | ₩11,800 | ₩11,840 | +0.34% | 1.2만 |
|---|
| 2026.09.23 | ₩11,640 | ₩11,707 | ₩11,494 | ₩11,694 | +0.46% | 1.1만 |
|---|
| 2026.09.22 | ₩11,534 | ₩11,640 | ₩11,494 | ₩11,560 | +0.23% | 1.2만 |
|---|
| 2026.09.21 | ₩11,694 | ₩11,774 | ₩11,614 | ₩11,720 | +0.23% | 2.3만 |
|---|
| 2026.09.18 | ₩11,854 | ₩11,907 | ₩11,814 | ₩11,814 | -0.34% | 8.1천 |
|---|
| 2026.09.17 | ₩11,414 | ₩11,680 | ₩11,414 | ₩11,667 | +2.22% | 1.3만 |
|---|
| 2026.09.16 | ₩11,560 | ₩12,134 | ₩11,467 | ₩11,880 | +2.77% | 1.9만 |
|---|
| 2026.09.15 | ₩11,547 | ₩11,707 | ₩11,547 | ₩11,694 | +1.27% | 3.9천 |
|---|
| 2026.09.14 | ₩11,454 | ₩11,547 | ₩11,414 | ₩11,507 | +0.47% | 5.8천 |
|---|
| 2026.09.11 | ₩11,254 | ₩11,254 | ₩11,160 | ₩11,227 | -0.24% | 3.8천 |
|---|
| 2026.09.10 | ₩11,374 | ₩11,494 | ₩11,240 | ₩11,494 | +1.06% | 3.7천 |
|---|
| 2026.09.09 | ₩10,880 | ₩11,174 | ₩10,880 | ₩11,160 | +2.57% | 9.3천 |
|---|
| 2026.09.08 | ₩10,640 | ₩10,800 | ₩10,640 | ₩10,800 | +1.50% | 8.8천 |
|---|
| 2026.09.04 | ₩10,800 | ₩10,800 | ₩10,507 | ₩10,614 | -1.73% | 6.9천 |
|---|
| 2026.09.03 | ₩10,787 | ₩10,787 | ₩10,627 | ₩10,640 | -1.36% | 1.3만 |
|---|
| 2026.09.02 | ₩11,080 | ₩11,080 | ₩10,920 | ₩10,920 | -1.44% | 1.2만 |
|---|
| 2026.09.01 | ₩10,987 | ₩11,160 | ₩10,854 | ₩11,147 | +1.46% | 1.1만 |
|---|
| 2026.08.31 | ₩10,720 | ₩10,840 | ₩10,707 | ₩10,774 | +0.50% | 1.2만 |
|---|
| 2026.08.28 | ₩10,254 | ₩10,654 | ₩10,254 | ₩10,600 | +3.38% | 3.1만 |
|---|
| 2026.08.27 | ₩10,200 | ₩10,347 | ₩10,200 | ₩10,240 | +0.39% | 1.3만 |
|---|
| 2026.08.26 | ₩10,360 | ₩10,360 | ₩10,254 | ₩10,280 | -0.77% | 6.1천 |
|---|
| 2026.08.25 | ₩10,480 | ₩10,520 | ₩10,427 | ₩10,427 | -0.51% | 1.5만 |
|---|
| 2026.08.24 | ₩10,254 | ₩10,494 | ₩10,254 | ₩10,414 | +1.56% | 1.2만 |
|---|
| 2026.08.21 | ₩10,160 | ₩10,267 | ₩10,160 | ₩10,187 | +0.26% | 1.4만 |
|---|
| 2026.08.20 | ₩10,214 | ₩10,320 | ₩10,120 | ₩10,307 | +0.91% | 1.4만 |
|---|
| 2026.08.19 | ₩9,734 | ₩10,120 | ₩9,734 | ₩10,094 | +3.70% | 6.4천 |
|---|
| 2026.08.18 | ₩9,774 | ₩9,960 | ₩9,760 | ₩9,960 | +1.91% | 1.7만 |
|---|
| 2026.08.17 | ₩9,534 | ₩9,560 | ₩9,480 | ₩9,507 | -0.28% | 1.4만 |
|---|
| 2026.08.14 | ₩9,627 | ₩9,627 | ₩9,440 | ₩9,454 | -1.80% | 1.1만 |
|---|
| 2026.08.13 | ₩9,587 | ₩9,614 | ₩9,534 | ₩9,534 | -0.56% | 1.6만 |
|---|
| 2026.08.12 | ₩9,587 | ₩9,787 | ₩9,587 | ₩9,667 | +0.83% | 1.1만 |
|---|
| 2026.08.11 | ₩9,760 | ₩9,774 | ₩9,667 | ₩9,774 | +0.14% | 9.6천 |
|---|
| 2026.08.10 | ₩9,747 | ₩9,854 | ₩9,747 | ₩9,854 | +1.09% | 1.4만 |
|---|
| 2026.08.07 | ₩9,947 | ₩9,960 | ₩9,720 | ₩9,760 | -1.88% | 1.7만 |
|---|
| 2026.08.06 | ₩10,080 | ₩10,160 | ₩9,840 | ₩10,160 | +0.79% | 1.5만 |
|---|
| 2026.08.05 | ₩9,747 | ₩10,040 | ₩9,747 | ₩10,040 | +3.01% | 1.2만 |
|---|
| 2026.08.04 | ₩10,267 | ₩10,360 | ₩9,827 | ₩9,880 | -3.77% | 1.2만 |
|---|
| 2026.08.03 | ₩10,720 | ₩10,720 | ₩10,440 | ₩10,440 | -2.61% | 5.2천 |
|---|
| 2026.07.31 | ₩10,614 | ₩11,000 | ₩10,614 | ₩10,774 | +1.51% | 7천 |
|---|
| 2026.07.30 | ₩10,907 | ₩11,120 | ₩10,734 | ₩10,760 | -1.34% | 1만 |
|---|
| 2026.07.29 | ₩10,694 | ₩11,040 | ₩10,587 | ₩11,027 | +3.12% | 7.3천 |
|---|
| 2026.07.28 | ₩10,614 | ₩10,640 | ₩10,467 | ₩10,480 | -1.26% | 5.2천 |
|---|
| 2026.07.27 | ₩10,347 | ₩10,654 | ₩10,347 | ₩10,494 | +1.42% | 2.2천 |
|---|
| 2026.07.24 | ₩10,600 | ₩10,614 | ₩10,560 | ₩10,587 | -0.13% | 6.1천 |
|---|
| 2026.07.23 | ₩10,814 | ₩10,880 | ₩10,680 | ₩10,694 | -1.11% | 3.6천 |
|---|
| 2026.07.22 | ₩10,600 | ₩10,614 | ₩10,440 | ₩10,614 | +0.13% | 3.7천 |
|---|
| 2026.07.21 | ₩10,734 | ₩10,800 | ₩10,560 | ₩10,587 | -1.37% | 6.4천 |
|---|
| 2026.07.20 | ₩10,587 | ₩10,907 | ₩10,587 | ₩10,907 | +3.02% | 1.5만 |
|---|
| 2026.07.17 | ₩10,774 | ₩10,774 | ₩10,547 | ₩10,654 | -1.11% | 2.7천 |
|---|
| 2026.07.16 | ₩10,814 | ₩10,814 | ₩10,360 | ₩10,440 | -3.45% | 6천 |
|---|
| 2026.07.15 | ₩10,480 | ₩10,800 | ₩10,467 | ₩10,614 | +1.27% | 7.6천 |
|---|
| 2026.07.14 | ₩10,480 | ₩10,720 | ₩10,014 | ₩10,640 | +1.53% | 6.1천 |
|---|
| 2026.07.13 | ₩10,654 | ₩10,827 | ₩10,627 | ₩10,787 | +1.25% | 6.5천 |
|---|
| 2026.07.10 | ₩10,547 | ₩10,800 | ₩10,547 | ₩10,614 | +0.63% | 6.3만 |
|---|
| 2026.07.09 | ₩10,800 | ₩10,800 | ₩10,400 | ₩10,587 | -1.98% | 2.2만 |
|---|
| 2026.07.08 | ₩10,920 | ₩11,240 | ₩10,920 | ₩10,974 | +0.49% | 8.8천 |
|---|
| 2026.07.07 | ₩10,587 | ₩10,720 | ₩10,587 | ₩10,654 | +0.63% | 1.4천 |
|---|
| 2026.07.06 | ₩10,360 | ₩10,360 | ₩10,240 | ₩10,307 | -0.51% | 9.8천 |
|---|
| 2026.07.02 | ₩10,334 | ₩10,640 | ₩10,334 | ₩10,387 | +0.52% | 5.5천 |
|---|
| 2026.07.01 | ₩10,134 | ₩10,227 | ₩10,014 | ₩10,227 | +0.92% | 6.4천 |
|---|
| 2026.06.30 | ₩10,107 | ₩10,120 | ₩9,974 | ₩9,974 | -1.32% | 3.2천 |
|---|
| 2026.06.29 | ₩10,214 | ₩10,427 | ₩10,214 | ₩10,254 | +0.39% | 3.7천 |
|---|
| 2026.06.26 | ₩10,520 | ₩10,520 | ₩10,240 | ₩10,347 | -1.65% | 1.5만 |
|---|
| 2026.06.25 | ₩10,214 | ₩10,360 | ₩9,974 | ₩10,280 | +0.65% | 9.6천 |
|---|
| 2026.06.24 | ₩10,467 | ₩10,587 | ₩10,294 | ₩10,507 | +0.38% | 3.7천 |
|---|
| 2026.06.23 | ₩10,867 | ₩10,867 | ₩10,600 | ₩10,774 | -0.86% | 1.3만 |
|---|
| 2026.06.22 | ₩10,454 | ₩10,547 | ₩10,427 | ₩10,454 | 0.00% | 5.2천 |
|---|
| 2026.06.18 | ₩10,600 | ₩10,747 | ₩10,507 | ₩10,507 | -0.88% | 5.2천 |
|---|
| 2026.06.17 | ₩10,440 | ₩10,974 | ₩10,294 | ₩10,920 | +4.60% | 1만 |
|---|
| 2026.06.16 | ₩10,334 | ₩10,547 | ₩10,334 | ₩10,534 | +1.94% | 9.7천 |
|---|
| 2026.06.15 | ₩10,174 | ₩10,454 | ₩10,174 | ₩10,427 | +2.49% | 7.3천 |
|---|
| 2026.06.12 | ₩10,560 | ₩10,747 | ₩10,427 | ₩10,547 | -0.13% | 1.1만 |
|---|
| 2026.06.11 | ₩11,427 | ₩11,427 | ₩10,774 | ₩10,774 | -5.72% | 7.9천 |
|---|
| 2026.06.10 | ₩11,307 | ₩11,600 | ₩11,147 | ₩11,600 | +2.59% | 4천 |
|---|
| 2026.06.09 | ₩11,107 | ₩11,840 | ₩10,894 | ₩11,147 | +0.36% | 1.5만 |
|---|
| 2026.06.08 | ₩11,254 | ₩11,440 | ₩11,254 | ₩11,427 | +1.54% | 4.9천 |
|---|
| 2026.06.05 | ₩11,120 | ₩11,600 | ₩11,094 | ₩11,494 | +3.36% | 8.3천 |
|---|
| 2026.06.04 | ₩10,894 | ₩10,920 | ₩10,814 | ₩10,854 | -0.37% | 4.4천 |
|---|
| 2026.06.03 | ₩11,147 | ₩11,147 | ₩10,934 | ₩10,974 | -1.56% | 1.5천 |
|---|
| 2026.06.02 | ₩11,227 | ₩11,227 | ₩10,947 | ₩10,947 | -2.49% | 4.9천 |
|---|
| 2026.06.01 | ₩11,454 | ₩11,587 | ₩11,174 | ₩11,240 | -1.86% | 1.7만 |
|---|
| 2026.05.29 | ₩11,160 | ₩11,294 | ₩11,147 | ₩11,240 | +0.72% | 2.1천 |
|---|
| 2026.05.28 | ₩11,534 | ₩11,560 | ₩11,174 | ₩11,254 | -2.43% | 6.2천 |
|---|
| 2026.05.27 | ₩11,080 | ₩11,307 | ₩11,080 | ₩11,307 | +2.05% | 2.9천 |
|---|
| 2026.05.26 | ₩11,414 | ₩11,414 | ₩11,174 | ₩11,174 | -2.10% | 3.4천 |
|---|
| 2026.05.22 | ₩11,787 | ₩11,894 | ₩11,720 | ₩11,720 | -0.57% | 1.3만 |
|---|
| 2026.05.21 | ₩12,334 | ₩12,427 | ₩11,947 | ₩11,974 | -2.92% | 4.9천 |
|---|
| 2026.05.20 | ₩12,534 | ₩12,680 | ₩12,054 | ₩12,080 | -3.62% | 7.1천 |
|---|
| 2026.05.19 | ₩12,680 | ₩12,907 | ₩12,547 | ₩12,774 | +0.74% | 1.8만 |
|---|
| 2026.05.18 | ₩12,227 | ₩12,494 | ₩12,227 | ₩12,387 | +1.31% | 5.2천 |
|---|
| 2026.05.15 | ₩12,160 | ₩12,534 | ₩12,160 | ₩12,400 | +1.97% | 6.6천 |
|---|
| 2026.05.14 | ₩11,814 | ₩11,814 | ₩11,707 | ₩11,747 | -0.56% | 2.2천 |
|---|
| 2026.05.13 | ₩11,800 | ₩11,987 | ₩11,800 | ₩11,894 | +0.79% | 4.2천 |
|---|
| 2026.05.12 | ₩11,960 | ₩12,200 | ₩11,787 | ₩11,827 | -1.11% | 1.7만 |
|---|
| 2026.05.11 | ₩11,520 | ₩11,600 | ₩11,494 | ₩11,600 | +0.69% | 6.3천 |
|---|
| 2026.05.08 | ₩11,494 | ₩11,520 | ₩11,480 | ₩11,480 | -0.12% | 1.7만 |
|---|
| 2026.05.07 | ₩11,027 | ₩11,640 | ₩11,027 | ₩11,547 | +4.72% | 6.3천 |
|---|
| 2026.05.06 | ₩11,414 | ₩11,440 | ₩11,134 | ₩11,160 | -2.22% | 1.3만 |
|---|
| 2026.05.05 | ₩12,040 | ₩12,067 | ₩11,787 | ₩11,800 | -1.99% | 1.1만 |
|---|
| 2026.05.04 | ₩12,134 | ₩12,427 | ₩11,987 | ₩12,347 | +1.76% | 1.5만 |
|---|
| 2026.05.01 | ₩12,080 | ₩12,080 | ₩11,907 | ₩12,067 | -0.11% | 7.1천 |
|---|
| 2026.04.30 | ₩12,614 | ₩12,614 | ₩12,027 | ₩12,054 | -4.44% | 1.5만 |
|---|
| 2026.04.29 | ₩12,494 | ₩12,787 | ₩12,467 | ₩12,680 | +1.49% | 7.1천 |
|---|
| 2026.04.28 | ₩12,120 | ₩12,494 | ₩12,120 | ₩12,400 | +2.31% | 1.6만 |
|---|
| 2026.04.27 | ₩12,000 | ₩12,120 | ₩12,000 | ₩12,040 | +0.33% | 2만 |
|---|
| 2026.04.24 | ₩12,160 | ₩12,160 | ₩11,920 | ₩12,067 | -0.77% | 1.2만 |
|---|
| 2026.04.23 | ₩12,094 | ₩12,547 | ₩12,000 | ₩12,147 | +0.44% | 8.5천 |
|---|
| 2026.04.22 | ₩11,734 | ₩12,187 | ₩11,694 | ₩12,107 | +3.18% | 9천 |
|---|
| 2026.04.21 | ₩11,667 | ₩12,014 | ₩11,467 | ₩11,987 | +2.74% | 2.3만 |
|---|
| 2026.04.20 | ₩12,067 | ₩12,067 | ₩11,760 | ₩11,760 | -2.54% | 9.5천 |
|---|
| 2026.04.17 | ₩12,427 | ₩12,427 | ₩11,800 | ₩12,000 | -3.43% | 1.3만 |
|---|
| 2026.04.16 | ₩12,734 | ₩12,827 | ₩12,667 | ₩12,747 | +0.10% | 9.1천 |
|---|
| 2026.04.15 | ₩12,640 | ₩12,867 | ₩12,640 | ₩12,800 | +1.27% | 6.5천 |
|---|
| 2026.04.14 | ₩12,774 | ₩12,774 | ₩12,627 | ₩12,694 | -0.63% | 8.1천 |
|---|
| 2026.04.13 | ₩13,347 | ₩13,387 | ₩12,867 | ₩12,867 | -3.60% | 9.1천 |
|---|
| 2026.04.10 | ₩13,107 | ₩13,347 | ₩13,080 | ₩13,334 | +1.73% | 6.1천 |
|---|
| 2026.04.09 | ₩13,294 | ₩13,414 | ₩13,054 | ₩13,160 | -1.00% | 1.6만 |
|---|
| 2026.04.08 | ₩13,267 | ₩13,334 | ₩13,067 | ₩13,214 | -0.40% | 2.9만 |
|---|
| 2026.04.07 | ₩14,694 | ₩14,760 | ₩14,307 | ₩14,454 | -1.63% | 9.2만 |
|---|
| 2026.04.06 | ₩14,747 | ₩14,840 | ₩14,520 | ₩14,520 | -1.54% | 7.2만 |
|---|
| 2026.04.02 | ₩15,440 | ₩15,454 | ₩14,574 | ₩14,734 | -4.58% | 1만 |
|---|
| 2026.04.01 | ₩14,774 | ₩14,854 | ₩14,454 | ₩14,747 | -0.18% | 2.1만 |
|---|
| 2026.03.31 | ₩15,987 | ₩16,040 | ₩15,094 | ₩15,160 | -5.17% | 1.5만 |
|---|
| 2026.03.30 | ₩15,720 | ₩16,734 | ₩15,720 | ₩16,547 | +5.26% | 2만 |
|---|
| 2026.03.27 | ₩15,760 | ₩16,240 | ₩15,640 | ₩16,160 | +2.54% | 8천 |
|---|
| 2026.03.26 | ₩15,214 | ₩15,427 | ₩14,867 | ₩15,414 | +1.31% | 7.3천 |
|---|
| 2026.03.25 | ₩14,507 | ₩14,854 | ₩14,507 | ₩14,827 | +2.21% | 2.9천 |
|---|
| 2026.03.24 | ₩15,987 | ₩15,987 | ₩15,027 | ₩15,227 | -4.75% | 1.1만 |
|---|
| 2026.03.23 | ₩15,787 | ₩15,787 | ₩14,747 | ₩15,534 | -1.60% | 6.4만 |
|---|
| 2026.03.20 | ₩15,534 | ₩16,747 | ₩15,534 | ₩16,534 | +6.44% | 5.3만 |
|---|
| 2026.03.19 | ₩16,014 | ₩16,040 | ₩15,240 | ₩15,440 | -3.58% | 8.1천 |
|---|
| 2026.03.18 | ₩15,134 | ₩15,560 | ₩15,120 | ₩15,560 | +2.82% | 1.4만 |
|---|
| 2026.03.17 | ₩15,254 | ₩15,254 | ₩14,907 | ₩15,160 | -0.61% | 1.4만 |
|---|
| 2026.03.16 | ₩15,200 | ₩15,560 | ₩15,027 | ₩15,560 | +2.37% | 4.7만 |
|---|
| 2026.03.13 | ₩15,467 | ₩16,000 | ₩15,307 | ₩15,907 | +2.84% | 2.6만 |
|---|
| 2026.03.12 | ₩15,427 | ₩15,814 | ₩15,267 | ₩15,814 | +2.51% | 3.6만 |
|---|
| 2026.03.11 | ₩15,027 | ₩15,120 | ₩14,694 | ₩14,907 | -0.80% | 3만 |
|---|
| 2026.03.10 | ₩14,640 | ₩14,814 | ₩14,107 | ₩14,774 | +0.91% | 6.3만 |
|---|
| 2026.03.09 | ₩15,334 | ₩15,987 | ₩14,507 | ₩14,574 | -4.96% | 6.1만 |
|---|
| 2026.03.06 | ₩14,720 | ₩15,147 | ₩14,720 | ₩15,000 | +1.90% | 3.2만 |
|---|
| 2026.03.05 | ₩13,800 | ₩14,187 | ₩13,614 | ₩13,960 | +1.16% | 1.5만 |
|---|
| 2026.03.04 | ₩13,454 | ₩13,507 | ₩13,387 | ₩13,414 | -0.30% | 7.6천 |
|---|
| 2026.03.03 | ₩13,640 | ₩14,160 | ₩13,267 | ₩13,414 | -1.66% | 1.2만 |
|---|
| 2026.03.02 | ₩13,467 | ₩13,467 | ₩12,747 | ₩12,760 | -5.25% | 6.4천 |
|---|
| 2026.02.27 | ₩13,174 | ₩13,400 | ₩13,107 | ₩13,107 | -0.51% | 2.8만 |
|---|
| 2026.02.26 | ₩12,987 | ₩13,107 | ₩12,760 | ₩12,760 | -1.75% | 2.4만 |
|---|
| 2026.02.25 | ₩12,840 | ₩12,987 | ₩12,827 | ₩12,894 | +0.42% | 3천 |
|---|
| 2026.02.24 | ₩13,427 | ₩13,427 | ₩13,000 | ₩13,054 | -2.78% | 2.4천 |
|---|
| 2026.02.23 | ₩13,294 | ₩13,614 | ₩13,294 | ₩13,400 | +0.80% | 1.1만 |
|---|
| 2026.02.20 | ₩12,907 | ₩13,187 | ₩12,494 | ₩12,734 | -1.34% | 8.7천 |
|---|
| 2026.02.19 | ₩13,240 | ₩13,240 | ₩12,960 | ₩12,960 | -2.11% | 6.8천 |
|---|
| 2026.02.18 | ₩13,094 | ₩13,094 | ₩12,707 | ₩12,920 | -1.32% | 9.5천 |
|---|
| 2026.02.17 | ₩13,227 | ₩13,574 | ₩13,080 | ₩13,134 | -0.71% | 2.5만 |
|---|
| 2026.02.13 | ₩13,654 | ₩13,654 | ₩13,027 | ₩13,214 | -3.22% | 8.6천 |
|---|
| 2026.02.12 | ₩13,454 | ₩13,747 | ₩13,374 | ₩13,560 | +0.79% | 1.5만 |
|---|
| 2026.02.11 | ₩12,760 | ₩13,054 | ₩12,760 | ₩13,014 | +1.99% | 5.4천 |
|---|
| 2026.02.10 | ₩12,867 | ₩12,880 | ₩12,840 | ₩12,880 | +0.10% | 4.2천 |
|---|
| 2026.02.09 | ₩12,920 | ₩12,987 | ₩12,774 | ₩12,840 | -0.62% | 6.9천 |
|---|
| 2026.02.06 | ₩13,707 | ₩13,707 | ₩12,854 | ₩12,907 | -5.84% | 6.1만 |
|---|
| 2026.02.05 | ₩14,120 | ₩14,347 | ₩13,960 | ₩14,227 | +0.76% | 1.9만 |
|---|
| 2026.02.04 | ₩13,894 | ₩14,520 | ₩13,894 | ₩14,000 | +0.77% | 6.3천 |
|---|
| 2026.02.03 | ₩14,334 | ₩14,747 | ₩14,094 | ₩14,320 | -0.09% | 7.6천 |
|---|
| 2026.02.02 | ₩14,894 | ₩14,894 | ₩14,240 | ₩14,387 | -3.40% | 2.6만 |
|---|
| 2026.01.30 | ₩14,760 | ₩14,960 | ₩14,307 | ₩14,760 | 0.00% | 3.5만 |
|---|
| 2026.01.29 | ₩14,347 | ₩14,774 | ₩14,307 | ₩14,307 | -0.28% | 2.2만 |
|---|
| 2026.01.28 | ₩14,160 | ₩14,334 | ₩14,147 | ₩14,240 | +0.56% | 8.2천 |
|---|
| 2026.01.27 | ₩14,067 | ₩14,280 | ₩14,067 | ₩14,147 | +0.57% | 1.2만 |
|---|
| 2026.01.26 | ₩14,094 | ₩14,214 | ₩14,094 | ₩14,160 | +0.47% | 5.5천 |
|---|
| 2026.01.23 | ₩13,907 | ₩14,227 | ₩13,907 | ₩14,120 | +1.53% | 4.5천 |
|---|
| 2026.01.22 | ₩13,347 | ₩13,747 | ₩13,347 | ₩13,680 | +2.50% | 5.7천 |
|---|
| 2026.01.21 | ₩14,054 | ₩14,120 | ₩13,480 | ₩13,680 | -2.66% | 4.1만 |
|---|
| 2026.01.20 | ₩14,227 | ₩14,547 | ₩14,054 | ₩14,480 | +1.78% | 2.1만 |
|---|
| 2026.01.16 | ₩13,854 | ₩13,907 | ₩13,800 | ₩13,907 | +0.38% | 5.1천 |
|---|
| 2026.01.15 | ₩13,867 | ₩13,920 | ₩13,614 | ₩13,760 | -0.77% | 1.5만 |
|---|
| 2026.01.14 | ₩14,427 | ₩14,467 | ₩14,147 | ₩14,267 | -1.11% | 1.1만 |
|---|
| 2026.01.13 | ₩14,147 | ₩14,480 | ₩14,147 | ₩14,294 | +1.04% | 1.1만 |
|---|
| 2026.01.12 | ₩14,707 | ₩14,747 | ₩14,347 | ₩14,374 | -2.27% | 1.7만 |
|---|
| 2026.01.09 | ₩14,400 | ₩14,760 | ₩14,387 | ₩14,454 | +0.37% | 7.1천 |
|---|
| 2026.01.08 | ₩15,120 | ₩15,120 | ₩14,734 | ₩14,800 | -2.12% | 1.1만 |
|---|
| 2026.01.07 | ₩14,800 | ₩15,054 | ₩14,800 | ₩14,974 | +1.17% | 1.1만 |
|---|
| 2026.01.06 | ₩15,480 | ₩15,480 | ₩14,627 | ₩14,640 | -5.43% | 1.1만 |
|---|
| 2026.01.05 | ₩15,760 | ₩15,760 | ₩15,160 | ₩15,307 | -2.88% | 1.2만 |
|---|
| 2026.01.02 | ₩16,507 | ₩16,507 | ₩15,880 | ₩15,947 | -3.39% | 7.3천 |
|---|
| 2025.12.31 | ₩16,134 | ₩16,574 | ₩16,134 | ₩16,560 | +2.64% | 1.8만 |
|---|
| 2025.12.30 | ₩15,960 | ₩16,054 | ₩15,960 | ₩16,054 | +0.58% | 6.1천 |
|---|
| 2025.12.29 | ₩15,707 | ₩15,947 | ₩15,707 | ₩15,907 | +1.27% | 5천 |
|---|
| 2025.12.26 | ₩15,667 | ₩15,720 | ₩15,614 | ₩15,614 | -0.34% | 3천 |
|---|
| 2025.12.24 | ₩15,720 | ₩15,720 | ₩15,560 | ₩15,574 | -0.93% | 1.6천 |
|---|
| 2025.12.23 | ₩15,840 | ₩15,867 | ₩15,827 | ₩15,840 | 0.00% | 3.4천 |
|---|
| 2025.12.22 | ₩15,734 | ₩15,787 | ₩15,574 | ₩15,707 | -0.17% | 1.2만 |
|---|
| 2025.12.19 | ₩16,227 | ₩16,267 | ₩16,094 | ₩16,107 | -0.74% | 1.3만 |
|---|
| 2025.12.18 | ₩16,374 | ₩16,534 | ₩16,134 | ₩16,507 | +0.81% | 3.9천 |
|---|
| 2025.12.17 | ₩16,534 | ₩16,787 | ₩16,480 | ₩16,694 | +0.97% | 5천 |
|---|
| 2025.12.16 | ₩16,214 | ₩16,680 | ₩16,200 | ₩16,467 | +1.56% | 6.3천 |
|---|
| 2025.12.15 | ₩15,827 | ₩16,294 | ₩15,827 | ₩16,214 | +2.44% | 1.3만 |
|---|
| 2025.12.12 | ₩15,640 | ₩16,107 | ₩15,640 | ₩16,094 | +2.90% | 8.3천 |
|---|
| 2025.12.11 | ₩15,734 | ₩15,734 | ₩15,400 | ₩15,507 | -1.44% | 4.3천 |
|---|
| 2025.12.10 | ₩16,787 | ₩16,787 | ₩15,814 | ₩15,920 | -5.16% | 8.7천 |
|---|
| 2025.12.09 | ₩16,520 | ₩16,867 | ₩16,520 | ₩16,867 | +2.10% | 3.8천 |
|---|
| 2025.12.08 | ₩16,574 | ₩16,840 | ₩16,574 | ₩16,840 | +1.61% | 4.7천 |
|---|
| 2025.12.05 | ₩16,387 | ₩16,560 | ₩16,387 | ₩16,560 | +1.06% | 3.6천 |
|---|
| 2025.12.04 | ₩16,574 | ₩16,640 | ₩16,414 | ₩16,587 | +0.08% | 3.3천 |
|---|
| 2025.12.03 | ₩17,200 | ₩17,200 | ₩16,814 | ₩16,814 | -2.25% | 1.3천 |
|---|
| 2025.12.02 | ₩16,920 | ₩17,120 | ₩16,920 | ₩17,120 | +1.18% | 2.3천 |
|---|
| 2025.12.01 | ₩17,147 | ₩17,147 | ₩16,587 | ₩17,000 | -0.86% | 7.2천 |
|---|
| 2025.11.28 | ₩16,880 | ₩16,894 | ₩16,640 | ₩16,694 | -1.11% | 1.1만 |
|---|
| 2025.11.26 | ₩17,200 | ₩17,200 | ₩16,574 | ₩16,880 | -1.86% | 3.7천 |
|---|
| 2025.11.25 | ₩18,187 | ₩18,187 | ₩17,187 | ₩17,214 | -5.35% | 5.1천 |
|---|
| 2025.11.24 | ₩18,787 | ₩18,814 | ₩18,120 | ₩18,227 | -2.98% | 3.2천 |
|---|
| 2025.11.21 | ₩20,134 | ₩20,134 | ₩18,481 | ₩18,787 | -6.69% | 3.1만 |
|---|
| 2025.11.20 | ₩17,800 | ₩20,241 | ₩17,800 | ₩20,241 | +13.71% | 1.7만 |
|---|
| 2025.11.19 | ₩19,347 | ₩19,401 | ₩19,201 | ₩19,294 | -0.28% | 6.6천 |
|---|
| 2025.11.18 | ₩19,894 | ₩19,894 | ₩19,147 | ₩19,361 | -2.68% | 1.6만 |
|---|
| 2025.11.17 | ₩18,561 | ₩19,681 | ₩18,561 | ₩19,521 | +5.17% | 1.3만 |
|---|
| 2025.11.14 | ₩19,067 | ₩19,067 | ₩18,294 | ₩18,521 | -2.87% | 1.3만 |
|---|
| 2025.11.13 | ₩17,827 | ₩18,454 | ₩17,334 | ₩18,347 | +2.92% | 7천 |
|---|
| 2025.11.12 | ₩17,307 | ₩17,347 | ₩17,200 | ₩17,347 | +0.23% | 5.4천 |
|---|
| 2025.11.11 | ₩17,614 | ₩17,720 | ₩17,414 | ₩17,534 | -0.45% | 1.3만 |
|---|
| 2025.11.10 | ₩17,360 | ₩17,774 | ₩17,360 | ₩17,507 | +0.84% | 1.4만 |
|---|
| 2025.11.07 | ₩18,841 | ₩18,881 | ₩17,920 | ₩17,920 | -4.88% | 3.3만 |
|---|
| 2025.11.06 | ₩17,907 | ₩18,654 | ₩17,907 | ₩18,467 | +3.13% | 9.8천 |
|---|
| 2025.11.05 | ₩18,200 | ₩18,254 | ₩17,640 | ₩17,907 | -1.61% | 1.5만 |
|---|
| 2025.11.04 | ₩18,547 | ₩18,601 | ₩18,120 | ₩18,321 | -1.22% | 1.8만 |
|---|
| 2025.11.03 | ₩17,854 | ₩18,427 | ₩17,854 | ₩17,880 | +0.15% | 1.8만 |
|---|
| 2025.10.31 | ₩18,214 | ₩18,227 | ₩17,787 | ₩17,787 | -2.34% | 8.4천 |
|---|
| 2025.10.30 | ₩17,814 | ₩18,120 | ₩17,467 | ₩18,120 | +1.72% | 8.9천 |
|---|
| 2025.10.29 | ₩17,467 | ₩17,667 | ₩17,014 | ₩17,614 | +0.84% | 9.7천 |
|---|
| 2025.10.28 | ₩16,947 | ₩17,240 | ₩16,947 | ₩17,214 | +1.57% | 2.8천 |
|---|
| 2025.10.27 | ₩16,640 | ₩16,827 | ₩16,534 | ₩16,774 | +0.80% | 3.3천 |
|---|
| 2025.10.24 | ₩16,747 | ₩16,934 | ₩16,680 | ₩16,934 | +1.11% | 3.9천 |
|---|
| 2025.10.23 | ₩17,694 | ₩17,694 | ₩17,134 | ₩17,227 | -2.64% | 2.7천 |
|---|
| 2025.10.22 | ₩17,347 | ₩18,147 | ₩17,347 | ₩17,934 | +3.38% | 2.6만 |
|---|
| 2025.10.21 | ₩17,614 | ₩17,627 | ₩17,254 | ₩17,307 | -1.74% | 3.1천 |
|---|
| 2025.10.20 | ₩17,800 | ₩17,827 | ₩17,507 | ₩17,507 | -1.65% | 3.1천 |
|---|
| 2025.10.17 | ₩18,481 | ₩18,534 | ₩18,080 | ₩18,147 | -1.80% | 2.7천 |
|---|
| 2025.10.16 | ₩17,600 | ₩18,467 | ₩17,600 | ₩18,294 | +3.94% | 7.3천 |
|---|
| 2025.10.15 | ₩17,254 | ₩17,894 | ₩17,134 | ₩17,640 | +2.24% | 4.6천 |
|---|
| 2025.10.14 | ₩18,654 | ₩18,734 | ₩17,667 | ₩17,667 | -5.29% | 2.3천 |
|---|
| 2025.10.13 | ₩18,521 | ₩18,521 | ₩18,147 | ₩18,147 | -2.02% | 1.7만 |
|---|
| 2025.10.10 | ₩17,720 | ₩19,294 | ₩17,720 | ₩19,294 | +8.88% | 1.3만 |
|---|