시장 데이터를 불러오는 중
전체 종목
ProShares UltraShort Materials 과거 주가
ProShares UltraShort Materials · SMN · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ProShares UltraShort Materials · SMN · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩28,306 | ₩28,440 | ₩28,293 | ₩28,440 | +0.47% | 1.2천 |
| 2026.10.08 | ₩28,937 | ₩29,030 | ₩28,642 | ₩28,642 | -1.02% | 1.2천 |
| 2026.10.07 | ₩29,017 | ₩29,017 | ₩28,937 | ₩28,937 | -0.28% | 900 |
| 2026.10.06 | ₩28,159 | ₩28,159 | ₩28,052 | ₩28,052 | -0.38% | 400 |
| 2026.10.05 | ₩29,406 | ₩29,406 | ₩28,132 | ₩28,333 | -3.65% | 2.7천 |
| 2026.10.02 | ₩28,870 | ₩29,004 | ₩28,548 | ₩28,990 | +0.42% | 6.1천 |
| 2026.10.01 | ₩29,822 | ₩30,210 | ₩29,379 | ₩29,500 | -1.08% | 3.3천 |
| 2026.09.30 | ₩28,508 | ₩29,124 | ₩28,508 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,124 |
| +2.16% |
| 700 |
| 2026.09.29 | ₩28,735 | ₩28,950 | ₩28,467 | ₩28,789 | +0.19% | 5.1천 |
|---|
| 2026.09.28 | ₩28,159 | ₩28,427 | ₩28,159 | ₩28,347 | +0.67% | 3.3천 |
|---|
| 2026.09.25 | ₩28,172 | ₩28,172 | ₩27,757 | ₩27,944 | -0.81% | 1.4천 |
|---|
| 2026.09.24 | ₩27,676 | ₩28,052 | ₩27,623 | ₩28,052 | +1.36% | 3.1천 |
|---|
| 2026.09.23 | ₩27,207 | ₩27,395 | ₩27,207 | ₩27,395 | +0.69% | 400 |
|---|
| 2026.09.22 | ₩28,052 | ₩28,052 | ₩27,274 | ₩27,274 | -2.77% | 2.1천 |
|---|
| 2026.09.21 | ₩27,998 | ₩28,186 | ₩27,998 | ₩28,186 | +0.67% | 800 |
|---|
| 2026.09.18 | ₩28,199 | ₩28,280 | ₩28,132 | ₩28,132 | -0.24% | 900 |
|---|
| 2026.09.17 | ₩27,395 | ₩27,488 | ₩27,140 | ₩27,314 | -0.29% | 1천 |
|---|
| 2026.09.16 | ₩27,395 | ₩28,213 | ₩27,395 | ₩27,783 | +1.42% | 700 |
|---|
| 2026.09.15 | ₩27,462 | ₩27,462 | ₩27,395 | ₩27,395 | -0.24% | 400 |
|---|
| 2026.09.14 | ₩27,810 | ₩27,810 | ₩27,502 | ₩27,663 | -0.53% | 1.1천 |
|---|
| 2026.09.11 | ₩27,113 | ₩27,113 | ₩27,113 | ₩27,113 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩27,435 | ₩27,435 | ₩27,314 | ₩27,314 | -0.44% | 800 |
|---|
| 2026.09.09 | ₩26,268 | ₩26,577 | ₩26,268 | ₩26,577 | +1.17% | 1.5천 |
|---|
| 2026.09.08 | ₩25,531 | ₩26,000 | ₩25,531 | ₩26,000 | +1.84% | 1천 |
|---|
| 2026.09.04 | ₩25,423 | ₩25,544 | ₩25,423 | ₩25,544 | +0.47% | 2.2천 |
|---|
| 2026.09.03 | ₩25,464 | ₩25,464 | ₩25,330 | ₩25,343 | -0.47% | 300 |
|---|
| 2026.09.02 | ₩25,061 | ₩25,075 | ₩24,941 | ₩24,994 | -0.27% | 2.7천 |
|---|
| 2026.09.01 | ₩25,638 | ₩25,933 | ₩25,638 | ₩25,933 | +1.15% | 2.4천 |
|---|
| 2026.08.31 | ₩25,289 | ₩25,316 | ₩25,289 | ₩25,316 | +0.11% | 500 |
|---|
| 2026.08.28 | ₩24,538 | ₩24,847 | ₩24,538 | ₩24,847 | +1.26% | 200 |
|---|
| 2026.08.27 | ₩24,646 | ₩24,740 | ₩24,646 | ₩24,740 | +0.38% | 400 |
|---|
| 2026.08.26 | ₩24,042 | ₩24,351 | ₩24,042 | ₩24,351 | +1.28% | 1천 |
|---|
| 2026.08.25 | ₩24,740 | ₩24,740 | ₩24,418 | ₩24,418 | -1.30% | 600 |
|---|
| 2026.08.24 | ₩24,686 | ₩24,686 | ₩24,471 | ₩24,471 | -0.87% | 1천 |
|---|
| 2026.08.21 | ₩24,418 | ₩24,418 | ₩24,418 | ₩24,418 | 0.00% | 1천 |
|---|
| 2026.08.20 | ₩25,571 | ₩25,571 | ₩25,571 | ₩25,571 | 0.00% | 1천 |
|---|
| 2026.08.19 | ₩24,981 | ₩25,491 | ₩24,968 | ₩25,491 | +2.04% | 5.5천 |
|---|
| 2026.08.18 | ₩26,161 | ₩26,161 | ₩26,161 | ₩26,161 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩25,718 | ₩25,718 | ₩25,718 | ₩25,718 | 0.00% | 200 |
|---|
| 2026.08.14 | ₩25,450 | ₩25,450 | ₩25,343 | ₩25,356 | -0.37% | 800 |
|---|
| 2026.08.13 | ₩25,638 | ₩25,638 | ₩25,638 | ₩25,638 | 0.00% | 200 |
|---|
| 2026.08.12 | ₩24,780 | ₩25,370 | ₩24,780 | ₩25,370 | +2.38% | 1.7천 |
|---|
| 2026.08.11 | ₩24,606 | ₩24,994 | ₩24,606 | ₩24,994 | +1.58% | 2.2천 |
|---|
| 2026.08.10 | ₩25,182 | ₩25,182 | ₩24,793 | ₩24,860 | -1.28% | 6.1천 |
|---|
| 2026.08.07 | ₩25,128 | ₩25,128 | ₩25,115 | ₩25,115 | -0.05% | 300 |
|---|
| 2026.08.06 | ₩24,981 | ₩25,786 | ₩24,981 | ₩25,718 | +2.95% | 4.2천 |
|---|
| 2026.08.05 | ₩25,008 | ₩25,316 | ₩25,008 | ₩25,289 | +1.13% | 3.6천 |
|---|
| 2026.08.04 | ₩26,443 | ₩26,443 | ₩25,893 | ₩25,893 | -2.08% | 2.1천 |
|---|
| 2026.08.03 | ₩27,448 | ₩27,448 | ₩26,952 | ₩26,952 | -1.81% | 1천 |
|---|
| 2026.07.31 | ₩27,529 | ₩27,582 | ₩27,502 | ₩27,582 | +0.19% | 2.2천 |
|---|
| 2026.07.30 | ₩26,215 | ₩26,550 | ₩25,906 | ₩26,308 | +0.36% | 5.3천 |
|---|
| 2026.07.29 | ₩25,759 | ₩26,550 | ₩25,759 | ₩26,268 | +1.98% | 5.2천 |
|---|
| 2026.07.28 | ₩25,491 | ₩25,638 | ₩25,491 | ₩25,598 | +0.42% | 2.7천 |
|---|
| 2026.07.27 | ₩26,282 | ₩26,684 | ₩26,282 | ₩26,523 | +0.92% | 4.9천 |
|---|
| 2026.07.24 | ₩26,818 | ₩26,872 | ₩26,751 | ₩26,751 | -0.25% | 3.9천 |
|---|
| 2026.07.23 | ₩27,140 | ₩27,918 | ₩27,140 | ₩27,730 | +2.17% | 3천 |
|---|
| 2026.07.22 | ₩27,569 | ₩27,569 | ₩27,113 | ₩27,247 | -1.17% | 5.7천 |
|---|
| 2026.07.21 | ₩27,757 | ₩27,971 | ₩27,757 | ₩27,971 | +0.77% | 1천 |
|---|
| 2026.07.20 | ₩27,850 | ₩28,119 | ₩27,850 | ₩28,092 | +0.87% | 3.5천 |
|---|
| 2026.07.17 | ₩27,569 | ₩27,582 | ₩27,542 | ₩27,542 | -0.10% | 2.9천 |
|---|
| 2026.07.16 | ₩27,368 | ₩27,368 | ₩27,126 | ₩27,126 | -0.88% | 300 |
|---|
| 2026.07.15 | ₩27,475 | ₩27,529 | ₩27,475 | ₩27,529 | +0.20% | 3.6천 |
|---|
| 2026.07.14 | ₩27,354 | ₩27,354 | ₩27,328 | ₩27,328 | -0.10% | 3.4천 |
|---|
| 2026.07.13 | ₩26,872 | ₩27,462 | ₩26,872 | ₩27,462 | +2.20% | 1천 |
|---|
| 2026.07.10 | ₩27,086 | ₩27,100 | ₩26,979 | ₩27,019 | -0.25% | 1.9천 |
|---|
| 2026.07.09 | ₩27,797 | ₩27,797 | ₩27,529 | ₩27,730 | -0.24% | 4.1천 |
|---|
| 2026.07.08 | ₩27,207 | ₩27,824 | ₩27,207 | ₩27,824 | +2.27% | 6천 |
|---|
| 2026.07.07 | ₩26,268 | ₩26,697 | ₩26,268 | ₩26,389 | +0.46% | 6.3천 |
|---|
| 2026.07.06 | ₩26,402 | ₩26,402 | ₩25,946 | ₩26,027 | -1.42% | 6천 |
|---|
| 2026.07.02 | ₩26,429 | ₩26,469 | ₩26,067 | ₩26,067 | -1.37% | 7.7천 |
|---|
| 2026.07.01 | ₩26,738 | ₩27,113 | ₩26,738 | ₩27,006 | +1.00% | 3.7천 |
|---|
| 2026.06.30 | ₩27,234 | ₩27,234 | ₩27,073 | ₩27,113 | -0.44% | 3.2천 |
|---|
| 2026.06.29 | ₩27,019 | ₩27,435 | ₩27,019 | ₩27,395 | +1.39% | 3.1천 |
|---|
| 2026.06.26 | ₩26,228 | ₩26,456 | ₩26,228 | ₩26,335 | +0.41% | 2.7천 |
|---|
| 2026.06.25 | ₩25,812 | ₩26,134 | ₩25,812 | ₩26,134 | +1.25% | 9.5천 |
|---|
| 2026.06.24 | ₩26,684 | ₩26,898 | ₩26,483 | ₩26,805 | +0.45% | 3천 |
|---|
| 2026.06.23 | ₩26,939 | ₩27,287 | ₩26,764 | ₩27,220 | +1.05% | 8.4천 |
|---|
| 2026.06.22 | ₩26,738 | ₩26,738 | ₩26,416 | ₩26,510 | -0.85% | 700 |
|---|
| 2026.06.18 | ₩26,081 | ₩26,456 | ₩26,067 | ₩26,456 | +1.44% | 1천 |
|---|
| 2026.06.17 | ₩25,155 | ₩26,376 | ₩25,155 | ₩26,295 | +4.53% | 1.6만 |
|---|
| 2026.06.16 | ₩25,410 | ₩25,571 | ₩25,330 | ₩25,571 | +0.63% | 800 |
|---|
| 2026.06.15 | ₩25,343 | ₩25,732 | ₩25,182 | ₩25,732 | +1.53% | 2.3천 |
|---|
| 2026.06.12 | ₩26,308 | ₩26,469 | ₩26,107 | ₩26,107 | -0.76% | 3.7천 |
|---|
| 2026.06.11 | ₩28,038 | ₩28,038 | ₩27,086 | ₩27,086 | -3.40% | 200 |
|---|
| 2026.06.10 | ₩27,743 | ₩28,910 | ₩27,743 | ₩28,910 | +4.20% | 2.4천 |
|---|
| 2026.06.09 | ₩27,690 | ₩28,735 | ₩27,690 | ₩27,850 | +0.58% | 9.5천 |
|---|
| 2026.06.08 | ₩28,078 | ₩28,655 | ₩28,078 | ₩28,628 | +1.96% | 1천 |
|---|
| 2026.06.05 | ₩27,180 | ₩27,971 | ₩26,979 | ₩27,877 | +2.57% | 3.1천 |
|---|
| 2026.06.04 | ₩26,349 | ₩26,831 | ₩26,349 | ₩26,818 | +1.78% | 4.1천 |
|---|
| 2026.06.03 | ₩26,657 | ₩26,751 | ₩26,630 | ₩26,751 | +0.35% | 4.4만 |
|---|
| 2026.06.02 | ₩27,126 | ₩27,167 | ₩26,805 | ₩26,965 | -0.59% | 5.7천 |
|---|
| 2026.06.01 | ₩27,488 | ₩28,239 | ₩27,488 | ₩27,542 | +0.20% | 1.1만 |
|---|
| 2026.05.29 | ₩27,113 | ₩27,354 | ₩26,898 | ₩27,274 | +0.59% | 3만 |
|---|
| 2026.05.28 | ₩27,542 | ₩27,676 | ₩26,979 | ₩27,046 | -1.80% | 4.4만 |
|---|
| 2026.05.27 | ₩27,167 | ₩27,220 | ₩27,167 | ₩27,220 | +0.20% | 400 |
|---|
| 2026.05.26 | ₩27,703 | ₩27,703 | ₩27,354 | ₩27,435 | -0.97% | 5.4천 |
|---|
| 2026.05.22 | ₩28,373 | ₩28,373 | ₩28,213 | ₩28,213 | -0.57% | 550 |
|---|
| 2026.05.21 | ₩29,393 | ₩29,393 | ₩28,320 | ₩28,427 | -3.28% | 1.6천 |
|---|
| 2026.05.20 | ₩29,714 | ₩29,741 | ₩28,695 | ₩28,829 | -2.98% | 2.8만 |
|---|
| 2026.05.19 | ₩29,553 | ₩29,848 | ₩29,232 | ₩29,741 | +0.64% | 1만 |
|---|
| 2026.05.18 | ₩27,918 | ₩28,937 | ₩27,918 | ₩28,293 | +1.34% | 1만 |
|---|
| 2026.05.15 | ₩27,515 | ₩28,239 | ₩27,515 | ₩28,132 | +2.24% | 1.6만 |
|---|
| 2026.05.14 | ₩26,711 | ₩26,872 | ₩26,496 | ₩26,764 | +0.20% | 2.3천 |
|---|
| 2026.05.13 | ₩26,174 | ₩26,791 | ₩26,174 | ₩26,335 | +0.61% | 750 |
|---|
| 2026.05.12 | ₩26,255 | ₩27,328 | ₩26,094 | ₩26,201 | -0.20% | 1.2천 |
|---|
| 2026.05.11 | ₩26,335 | ₩26,335 | ₩26,121 | ₩26,148 | -0.71% | 1.5천 |
|---|
| 2026.05.08 | ₩26,684 | ₩26,872 | ₩26,684 | ₩26,872 | +0.70% | 650 |
|---|
| 2026.05.07 | ₩26,255 | ₩27,086 | ₩26,255 | ₩26,952 | +2.66% | 750 |
|---|
| 2026.05.06 | ₩26,201 | ₩26,201 | ₩25,745 | ₩25,960 | -0.92% | 4.5천 |
|---|
| 2026.05.05 | ₩27,354 | ₩29,500 | ₩26,818 | ₩26,925 | -1.57% | 4.4천 |
|---|
| 2026.05.04 | ₩27,676 | ₩28,025 | ₩27,488 | ₩27,918 | +0.87% | 1.8천 |
|---|
| 2026.05.01 | ₩26,818 | ₩27,140 | ₩26,818 | ₩27,059 | +0.90% | 250 |
|---|
| 2026.04.30 | ₩27,623 | ₩27,649 | ₩26,818 | ₩26,898 | -2.62% | 7.8천 |
|---|
| 2026.04.29 | ₩27,408 | ₩27,596 | ₩27,408 | ₩27,596 | +0.68% | 400 |
|---|
| 2026.04.28 | ₩27,301 | ₩27,998 | ₩26,872 | ₩27,033 | -0.98% | 4.8천 |
|---|
| 2026.04.27 | ₩26,738 | ₩26,764 | ₩26,577 | ₩26,577 | -0.60% | 600 |
|---|
| 2026.04.24 | ₩26,523 | ₩27,542 | ₩26,469 | ₩26,469 | -0.20% | 3.9천 |
|---|
| 2026.04.23 | ₩26,738 | ₩26,791 | ₩26,630 | ₩26,630 | -0.40% | 4천 |
|---|
| 2026.04.22 | ₩26,282 | ₩28,722 | ₩26,282 | ₩26,603 | +1.22% | 3.7천 |
|---|
| 2026.04.21 | ₩26,013 | ₩26,523 | ₩26,013 | ₩26,523 | +1.96% | 750 |
|---|
| 2026.04.20 | ₩26,335 | ₩26,335 | ₩26,040 | ₩26,201 | -0.51% | 3.9천 |
|---|
| 2026.04.17 | ₩26,550 | ₩26,603 | ₩26,443 | ₩26,469 | -0.30% | 3.6천 |
|---|
| 2026.04.16 | ₩26,711 | ₩26,764 | ₩26,630 | ₩26,684 | -0.10% | 1.1천 |
|---|
| 2026.04.15 | ₩27,059 | ₩27,113 | ₩26,979 | ₩27,113 | +0.20% | 350 |
|---|
| 2026.04.14 | ₩26,335 | ₩26,389 | ₩26,174 | ₩26,389 | +0.20% | 2.3천 |
|---|
| 2026.04.13 | ₩26,496 | ₩26,684 | ₩26,148 | ₩26,148 | -1.32% | 4.1천 |
|---|
| 2026.04.10 | ₩26,308 | ₩26,469 | ₩26,308 | ₩26,362 | +0.20% | 3.6천 |
|---|
| 2026.04.09 | ₩26,523 | ₩26,764 | ₩26,523 | ₩26,711 | +0.71% | 3.4천 |
|---|
| 2026.04.08 | ₩27,247 | ₩27,623 | ₩26,523 | ₩26,603 | -2.36% | 3.9천 |
|---|
| 2026.04.07 | ₩28,293 | ₩28,561 | ₩28,293 | ₩28,454 | +0.57% | 850 |
|---|
| 2026.04.06 | ₩28,159 | ₩28,534 | ₩28,159 | ₩28,320 | +0.57% | 800 |
|---|
| 2026.04.02 | ₩28,347 | ₩28,347 | ₩27,435 | ₩27,971 | -1.32% | 5.5만 |
|---|
| 2026.04.01 | ₩27,891 | ₩28,105 | ₩27,810 | ₩28,105 | +0.77% | 7.5만 |
|---|
| 2026.03.31 | ₩28,990 | ₩29,044 | ₩28,373 | ₩28,749 | -0.83% | 1.3만 |
|---|
| 2026.03.30 | ₩29,688 | ₩29,688 | ₩28,561 | ₩29,553 | -0.45% | 2천 |
|---|
| 2026.03.27 | ₩29,983 | ₩29,983 | ₩29,446 | ₩29,741 | -0.81% | 5.5천 |
|---|
| 2026.03.26 | ₩28,883 | ₩29,634 | ₩28,856 | ₩29,634 | +2.60% | 2.9천 |
|---|
| 2026.03.25 | ₩29,929 | ₩29,929 | ₩29,044 | ₩29,071 | -2.87% | 2.1천 |
|---|
| 2026.03.24 | ₩30,948 | ₩30,948 | ₩30,036 | ₩30,546 | -1.30% | 6.8만 |
|---|
| 2026.03.23 | ₩31,806 | ₩31,887 | ₩30,975 | ₩31,726 | -0.25% | 1.4만 |
|---|
| 2026.03.20 | ₩31,431 | ₩33,040 | ₩31,431 | ₩32,798 | +4.35% | 5.4천 |
|---|
| 2026.03.19 | ₩32,155 | ₩32,343 | ₩31,565 | ₩31,618 | -1.67% | 2.2만 |
|---|
| 2026.03.18 | ₩30,090 | ₩30,787 | ₩30,036 | ₩30,787 | +2.32% | 2.2만 |
|---|
| 2026.03.17 | ₩29,258 | ₩29,473 | ₩29,258 | ₩29,419 | +0.55% | 1.1천 |
|---|
| 2026.03.16 | ₩29,473 | ₩29,795 | ₩29,232 | ₩29,580 | +0.36% | 8.8천 |
|---|
| 2026.03.13 | ₩28,990 | ₩30,197 | ₩28,990 | ₩30,009 | +3.52% | 1.7천 |
|---|
| 2026.03.12 | ₩29,124 | ₩29,393 | ₩29,017 | ₩29,393 | +0.92% | 700 |
|---|
| 2026.03.11 | ₩29,500 | ₩29,634 | ₩29,098 | ₩29,098 | -1.36% | 3.7천 |
|---|
| 2026.03.10 | ₩28,937 | ₩29,151 | ₩28,508 | ₩29,017 | +0.28% | 1만 |
|---|
| 2026.03.09 | ₩29,875 | ₩30,385 | ₩28,937 | ₩28,937 | -3.14% | 5만 |
|---|
| 2026.03.06 | ₩29,205 | ₩29,446 | ₩28,803 | ₩28,937 | -0.92% | 7.3천 |
|---|
| 2026.03.05 | ₩27,703 | ₩28,186 | ₩27,086 | ₩28,025 | +1.16% | 1.4만 |
|---|
| 2026.03.04 | ₩26,711 | ₩26,738 | ₩26,523 | ₩26,738 | +0.10% | 700 |
|---|
| 2026.03.03 | ₩27,086 | ₩27,810 | ₩26,657 | ₩26,684 | -1.49% | 4.7천 |
|---|
| 2026.03.02 | ₩25,611 | ₩26,094 | ₩25,370 | ₩25,558 | -0.21% | 1.5만 |
|---|
| 2026.02.27 | ₩25,853 | ₩25,853 | ₩25,370 | ₩25,370 | -1.87% | 550 |
|---|
| 2026.02.26 | ₩25,611 | ₩26,282 | ₩25,611 | ₩25,853 | +0.94% | 9.8천 |
|---|
| 2026.02.25 | ₩25,236 | ₩25,960 | ₩25,236 | ₩25,692 | +1.81% | 2.7천 |
|---|
| 2026.02.24 | ₩25,504 | ₩25,504 | ₩25,263 | ₩25,397 | -0.42% | 3.1천 |
|---|
| 2026.02.23 | ₩25,826 | ₩26,282 | ₩25,450 | ₩25,692 | -0.52% | 1.6만 |
|---|
| 2026.02.20 | ₩26,362 | ₩26,389 | ₩25,584 | ₩25,772 | -2.24% | 9.6천 |
|---|
| 2026.02.19 | ₩25,584 | ₩26,067 | ₩25,584 | ₩25,799 | +0.84% | 1.3만 |
|---|
| 2026.02.18 | ₩25,665 | ₩25,799 | ₩25,316 | ₩25,558 | -0.42% | 1.2만 |
|---|
| 2026.02.17 | ₩26,228 | ₩26,523 | ₩25,772 | ₩26,040 | -0.72% | 1.4만 |
|---|
| 2026.02.13 | ₩25,906 | ₩25,906 | ₩24,994 | ₩25,397 | -1.97% | 5.7천 |
|---|
| 2026.02.12 | ₩24,914 | ₩25,960 | ₩24,753 | ₩25,879 | +3.88% | 2.1만 |
|---|
| 2026.02.11 | ₩25,477 | ₩25,477 | ₩24,994 | ₩25,075 | -1.58% | 1.3만 |
|---|
| 2026.02.10 | ₩26,282 | ₩26,308 | ₩25,316 | ₩25,772 | -1.94% | 1.6만 |
|---|
| 2026.02.09 | ₩26,979 | ₩27,381 | ₩26,362 | ₩26,496 | -1.79% | 9.8천 |
|---|
| 2026.02.06 | ₩28,668 | ₩28,668 | ₩26,577 | ₩27,113 | -5.43% | 3.9만 |
|---|
| 2026.02.05 | ₩27,462 | ₩28,749 | ₩27,462 | ₩28,373 | +3.32% | 1.1만 |
|---|
| 2026.02.04 | ₩27,891 | ₩27,891 | ₩26,630 | ₩26,738 | -4.13% | 5.8천 |
|---|
| 2026.02.03 | ₩28,159 | ₩28,749 | ₩28,105 | ₩28,132 | -0.10% | 6.5천 |
|---|
| 2026.02.02 | ₩29,822 | ₩29,822 | ₩29,366 | ₩29,366 | -1.53% | 1.1천 |
|---|
| 2026.01.30 | ₩29,768 | ₩30,009 | ₩29,768 | ₩29,875 | +0.36% | 600 |
|---|
| 2026.01.29 | ₩28,963 | ₩29,768 | ₩28,320 | ₩28,910 | -0.19% | 3.7천 |
|---|
| 2026.01.28 | ₩28,695 | ₩30,036 | ₩28,695 | ₩29,500 | +2.80% | 6.4천 |
|---|
| 2026.01.27 | ₩29,178 | ₩29,178 | ₩28,910 | ₩28,910 | -0.92% | 1.4천 |
|---|
| 2026.01.26 | ₩28,803 | ₩29,017 | ₩28,722 | ₩28,990 | +0.65% | 2.4천 |
|---|
| 2026.01.23 | ₩29,500 | ₩29,688 | ₩28,937 | ₩28,990 | -1.73% | 7.9천 |
|---|
| 2026.01.22 | ₩29,393 | ₩29,688 | ₩29,339 | ₩29,527 | +0.46% | 7천 |
|---|
| 2026.01.21 | ₩31,082 | ₩31,082 | ₩29,822 | ₩29,822 | -4.06% | 7.4천 |
|---|
| 2026.01.20 | ₩30,841 | ₩31,297 | ₩30,787 | ₩31,136 | +0.96% | 1.9천 |
|---|
| 2026.01.16 | ₩30,760 | ₩30,868 | ₩30,438 | ₩30,519 | -0.78% | 1.3만 |
|---|
| 2026.01.15 | ₩30,707 | ₩30,707 | ₩30,117 | ₩30,331 | -1.22% | 450 |
|---|
| 2026.01.14 | ₩30,358 | ₩30,573 | ₩30,304 | ₩30,573 | +0.71% | 7.2천 |
|---|
| 2026.01.13 | ₩30,814 | ₩30,814 | ₩30,519 | ₩30,519 | -0.96% | 2.1천 |
|---|
| 2026.01.12 | ₩30,599 | ₩30,814 | ₩30,599 | ₩30,787 | +0.61% | 950 |
|---|
| 2026.01.09 | ₩31,028 | ₩31,055 | ₩31,002 | ₩31,002 | -0.09% | 1.8천 |
|---|
| 2026.01.08 | ₩32,798 | ₩32,798 | ₩32,021 | ₩32,021 | -2.37% | 550 |
|---|
| 2026.01.07 | ₩32,611 | ₩33,201 | ₩32,611 | ₩33,201 | +1.81% | 100 |
|---|
| 2026.01.06 | ₩32,852 | ₩32,852 | ₩31,887 | ₩32,101 | -2.29% | 1.3천 |
|---|
| 2026.01.05 | ₩33,254 | ₩33,603 | ₩33,254 | ₩33,388 | +0.40% | 1.4천 |
|---|
| 2026.01.02 | ₩35,158 | ₩35,212 | ₩33,925 | ₩34,112 | -2.97% | 2.5천 |
|---|
| 2025.12.31 | ₩34,729 | ₩35,212 | ₩34,729 | ₩35,212 | +1.39% | 1.2천 |
|---|
| 2025.12.30 | ₩34,595 | ₩34,837 | ₩34,595 | ₩34,595 | 0.00% | 1.4천 |
|---|
| 2025.12.29 | ₩34,971 | ₩34,997 | ₩34,622 | ₩34,622 | -1.00% | 900 |
|---|
| 2025.12.26 | ₩34,059 | ₩34,193 | ₩34,059 | ₩34,086 | +0.08% | 2.3천 |
|---|
| 2025.12.24 | ₩34,595 | ₩34,622 | ₩34,461 | ₩34,488 | -0.31% | 650 |
|---|
| 2025.12.23 | ₩35,319 | ₩35,319 | ₩34,997 | ₩34,997 | -0.91% | 500 |
|---|
| 2025.12.22 | ₩35,346 | ₩35,346 | ₩35,051 | ₩35,051 | -0.83% | 350 |
|---|
| 2025.12.19 | ₩35,829 | ₩35,829 | ₩35,829 | ₩35,829 | 0.00% | 50 |
|---|
| 2025.12.18 | ₩36,177 | ₩36,177 | ₩36,177 | ₩36,177 | 0.00% | 50 |
|---|
| 2025.12.17 | ₩36,177 | ₩36,177 | ₩36,177 | ₩36,177 | 0.00% | 50 |
|---|
| 2025.12.16 | ₩36,392 | ₩36,392 | ₩36,365 | ₩36,365 | -0.07% | 150 |
|---|
| 2025.12.15 | ₩36,204 | ₩36,204 | ₩36,204 | ₩36,204 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩36,231 | ₩36,231 | ₩36,231 | ₩36,231 | 0.00% | 450 |
|---|
| 2025.12.11 | ₩36,204 | ₩36,204 | ₩36,204 | ₩36,204 | 0.00% | 350 |
|---|
| 2025.12.10 | ₩39,154 | ₩39,154 | ₩37,465 | ₩37,626 | -3.90% | 5.6천 |
|---|
| 2025.12.09 | ₩39,020 | ₩39,288 | ₩38,457 | ₩39,288 | +0.69% | 1천 |
|---|
| 2025.12.08 | ₩38,296 | ₩39,074 | ₩38,296 | ₩39,074 | +2.03% | 950 |
|---|
| 2025.12.05 | ₩37,116 | ₩37,921 | ₩37,116 | ₩37,921 | +2.17% | 250 |
|---|
| 2025.12.04 | ₩37,492 | ₩37,760 | ₩37,438 | ₩37,760 | +0.72% | 1.3천 |
|---|
| 2025.12.03 | ₩37,116 | ₩37,331 | ₩37,116 | ₩37,250 | +0.36% | 900 |
|---|
| 2025.12.02 | ₩37,599 | ₩38,082 | ₩37,411 | ₩37,706 | +0.29% | 1.3천 |
|---|
| 2025.12.01 | ₩36,633 | ₩37,062 | ₩36,526 | ₩37,062 | +1.17% | 750 |
|---|
| 2025.11.28 | ₩36,902 | ₩37,223 | ₩36,526 | ₩36,875 | -0.07% | 1.9천 |
|---|
| 2025.11.26 | ₩37,921 | ₩37,921 | ₩37,009 | ₩37,089 | -2.19% | 4천 |
|---|
| 2025.11.25 | ₩39,020 | ₩39,020 | ₩38,028 | ₩38,082 | -2.41% | 2.1천 |
|---|
| 2025.11.24 | ₩39,744 | ₩39,905 | ₩39,208 | ₩39,342 | -1.01% | 5.5천 |
|---|
| 2025.11.21 | ₩40,897 | ₩40,897 | ₩38,913 | ₩39,557 | -3.28% | 3.2천 |
|---|
| 2025.11.20 | ₩39,717 | ₩41,327 | ₩39,422 | ₩41,246 | +3.85% | 4.3천 |
|---|
| 2025.11.19 | ₩40,147 | ₩40,576 | ₩40,039 | ₩40,200 | +0.13% | 1.8천 |
|---|
| 2025.11.18 | ₩40,602 | ₩40,602 | ₩39,825 | ₩40,173 | -1.06% | 1.3천 |
|---|
| 2025.11.17 | ₩39,127 | ₩40,388 | ₩39,127 | ₩40,307 | +3.02% | 3.7천 |
|---|
| 2025.11.14 | ₩39,154 | ₩39,315 | ₩38,806 | ₩39,154 | 0.00% | 1.1천 |
|---|
| 2025.11.13 | ₩37,867 | ₩38,457 | ₩37,867 | ₩38,457 | +1.56% | 1천 |
|---|
| 2025.11.12 | ₩37,867 | ₩38,028 | ₩37,626 | ₩37,867 | 0.00% | 2.8천 |
|---|
| 2025.11.11 | ₩38,457 | ₩38,725 | ₩38,430 | ₩38,430 | -0.07% | 2천 |
|---|
| 2025.11.10 | ₩39,342 | ₩40,227 | ₩39,047 | ₩39,235 | -0.27% | 6.9천 |
|---|
| 2025.11.07 | ₩40,522 | ₩40,737 | ₩39,798 | ₩40,120 | -0.99% | 2.9천 |
|---|
| 2025.11.06 | ₩40,281 | ₩40,897 | ₩40,093 | ₩40,897 | +1.53% | 500 |
|---|
| 2025.11.05 | ₩40,710 | ₩40,710 | ₩40,361 | ₩40,361 | -0.86% | 400 |
|---|
| 2025.11.04 | ₩41,407 | ₩41,595 | ₩40,683 | ₩41,032 | -0.91% | 1.2만 |
|---|
| 2025.11.03 | ₩40,924 | ₩41,434 | ₩40,576 | ₩40,656 | -0.66% | 5천 |
|---|
| 2025.10.31 | ₩40,039 | ₩40,066 | ₩39,959 | ₩40,039 | 0.00% | 3.1천 |
|---|
| 2025.10.30 | ₩39,288 | ₩39,610 | ₩39,288 | ₩39,610 | +0.82% | 950 |
|---|
| 2025.10.29 | ₩37,411 | ₩38,698 | ₩37,411 | ₩38,698 | +3.44% | 350 |
|---|
| 2025.10.28 | ₩36,875 | ₩37,143 | ₩36,875 | ₩37,143 | +0.73% | 2.7천 |
|---|
| 2025.10.27 | ₩37,384 | ₩37,384 | ₩37,036 | ₩37,197 | -0.50% | 800 |
|---|
| 2025.10.24 | ₩36,741 | ₩37,223 | ₩36,741 | ₩37,223 | +1.31% | 1.9천 |
|---|
| 2025.10.23 | ₩40,897 | ₩40,897 | ₩36,553 | ₩36,848 | -9.90% | 8.8천 |
|---|
| 2025.10.22 | ₩37,921 | ₩37,921 | ₩37,250 | ₩37,652 | -0.71% | 400 |
|---|
| 2025.10.21 | ₩38,001 | ₩38,001 | ₩37,384 | ₩37,465 | -1.41% | 450 |
|---|
| 2025.10.20 | ₩37,545 | ₩37,545 | ₩37,116 | ₩37,116 | -1.14% | 900 |
|---|
| 2025.10.17 | ₩37,947 | ₩38,511 | ₩37,545 | ₩38,055 | +0.28% | 3.1천 |
|---|
| 2025.10.16 | ₩37,331 | ₩38,001 | ₩37,331 | ₩37,706 | +1.01% | 1.1천 |
|---|
| 2025.10.15 | ₩36,472 | ₩37,331 | ₩36,338 | ₩37,331 | +2.35% | 350 |
|---|
| 2025.10.14 | ₩37,813 | ₩37,813 | ₩36,955 | ₩36,955 | -2.27% | 300 |
|---|
| 2025.10.13 | ₩37,572 | ₩37,652 | ₩37,545 | ₩37,652 | +0.21% | 800 |
|---|
| 2025.10.10 | ₩37,277 | ₩38,832 | ₩37,277 | ₩38,162 | +2.37% | 4.4천 |
|---|