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 | ₩28,165 | ₩28,298 | ₩28,151 | ₩28,298 | +0.47% | 1.2천 |
| 2026.10.08 | ₩28,792 | ₩28,885 | ₩28,498 | ₩28,498 | -1.02% | 1.2천 |
| 2026.10.07 | ₩28,872 | ₩28,872 | ₩28,792 | ₩28,792 | -0.28% | 900 |
| 2026.10.06 | ₩28,018 | ₩28,018 | ₩27,911 | ₩27,911 | -0.38% | 400 |
| 2026.10.05 | ₩29,259 | ₩29,259 | ₩27,991 | ₩28,191 | -3.65% | 2.7천 |
| 2026.10.02 | ₩28,725 | ₩28,859 | ₩28,405 | ₩28,845 | +0.42% | 6.1천 |
| 2026.10.01 | ₩29,672 | ₩30,059 | ₩29,232 | ₩29,352 | -1.08% | 3.3천 |
| 2026.09.30 | ₩28,365 | ₩28,979 | ₩28,365 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,979 |
| +2.16% |
| 700 |
| 2026.09.29 | ₩28,592 | ₩28,805 | ₩28,325 | ₩28,645 | +0.19% | 5.1천 |
|---|
| 2026.09.28 | ₩28,018 | ₩28,285 | ₩28,018 | ₩28,205 | +0.67% | 3.3천 |
|---|
| 2026.09.25 | ₩28,031 | ₩28,031 | ₩27,618 | ₩27,805 | -0.81% | 1.4천 |
|---|
| 2026.09.24 | ₩27,538 | ₩27,911 | ₩27,484 | ₩27,911 | +1.36% | 3.1천 |
|---|
| 2026.09.23 | ₩27,071 | ₩27,258 | ₩27,071 | ₩27,258 | +0.69% | 400 |
|---|
| 2026.09.22 | ₩27,911 | ₩27,911 | ₩27,137 | ₩27,137 | -2.77% | 2.1천 |
|---|
| 2026.09.21 | ₩27,858 | ₩28,045 | ₩27,858 | ₩28,045 | +0.67% | 800 |
|---|
| 2026.09.18 | ₩28,058 | ₩28,138 | ₩27,991 | ₩27,991 | -0.24% | 900 |
|---|
| 2026.09.17 | ₩27,258 | ₩27,351 | ₩27,004 | ₩27,177 | -0.29% | 1천 |
|---|
| 2026.09.16 | ₩27,258 | ₩28,071 | ₩27,258 | ₩27,644 | +1.42% | 700 |
|---|
| 2026.09.15 | ₩27,324 | ₩27,324 | ₩27,258 | ₩27,258 | -0.24% | 400 |
|---|
| 2026.09.14 | ₩27,671 | ₩27,671 | ₩27,364 | ₩27,524 | -0.53% | 1.1천 |
|---|
| 2026.09.11 | ₩26,977 | ₩26,977 | ₩26,977 | ₩26,977 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩27,298 | ₩27,298 | ₩27,177 | ₩27,177 | -0.44% | 800 |
|---|
| 2026.09.09 | ₩26,137 | ₩26,444 | ₩26,137 | ₩26,444 | +1.17% | 1.5천 |
|---|
| 2026.09.08 | ₩25,403 | ₩25,870 | ₩25,403 | ₩25,870 | +1.84% | 1천 |
|---|
| 2026.09.04 | ₩25,296 | ₩25,416 | ₩25,296 | ₩25,416 | +0.47% | 2.2천 |
|---|
| 2026.09.03 | ₩25,336 | ₩25,336 | ₩25,203 | ₩25,216 | -0.47% | 300 |
|---|
| 2026.09.02 | ₩24,936 | ₩24,949 | ₩24,816 | ₩24,869 | -0.27% | 2.7천 |
|---|
| 2026.09.01 | ₩25,510 | ₩25,803 | ₩25,510 | ₩25,803 | +1.15% | 2.4천 |
|---|
| 2026.08.31 | ₩25,163 | ₩25,190 | ₩25,163 | ₩25,190 | +0.11% | 500 |
|---|
| 2026.08.28 | ₩24,416 | ₩24,723 | ₩24,416 | ₩24,723 | +1.26% | 200 |
|---|
| 2026.08.27 | ₩24,522 | ₩24,616 | ₩24,522 | ₩24,616 | +0.38% | 400 |
|---|
| 2026.08.26 | ₩23,922 | ₩24,229 | ₩23,922 | ₩24,229 | +1.28% | 1천 |
|---|
| 2026.08.25 | ₩24,616 | ₩24,616 | ₩24,296 | ₩24,296 | -1.30% | 600 |
|---|
| 2026.08.24 | ₩24,562 | ₩24,562 | ₩24,349 | ₩24,349 | -0.87% | 1천 |
|---|
| 2026.08.21 | ₩24,296 | ₩24,296 | ₩24,296 | ₩24,296 | 0.00% | 1천 |
|---|
| 2026.08.20 | ₩25,443 | ₩25,443 | ₩25,443 | ₩25,443 | 0.00% | 1천 |
|---|
| 2026.08.19 | ₩24,856 | ₩25,363 | ₩24,843 | ₩25,363 | +2.04% | 5.5천 |
|---|
| 2026.08.18 | ₩26,030 | ₩26,030 | ₩26,030 | ₩26,030 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩25,590 | ₩25,590 | ₩25,590 | ₩25,590 | 0.00% | 200 |
|---|
| 2026.08.14 | ₩25,323 | ₩25,323 | ₩25,216 | ₩25,230 | -0.37% | 800 |
|---|
| 2026.08.13 | ₩25,510 | ₩25,510 | ₩25,510 | ₩25,510 | 0.00% | 200 |
|---|
| 2026.08.12 | ₩24,656 | ₩25,243 | ₩24,656 | ₩25,243 | +2.38% | 1.7천 |
|---|
| 2026.08.11 | ₩24,482 | ₩24,869 | ₩24,482 | ₩24,869 | +1.58% | 2.2천 |
|---|
| 2026.08.10 | ₩25,056 | ₩25,056 | ₩24,669 | ₩24,736 | -1.28% | 6.1천 |
|---|
| 2026.08.07 | ₩25,003 | ₩25,003 | ₩24,989 | ₩24,989 | -0.05% | 300 |
|---|
| 2026.08.06 | ₩24,856 | ₩25,656 | ₩24,856 | ₩25,590 | +2.95% | 4.2천 |
|---|
| 2026.08.05 | ₩24,883 | ₩25,190 | ₩24,883 | ₩25,163 | +1.13% | 3.6천 |
|---|
| 2026.08.04 | ₩26,310 | ₩26,310 | ₩25,763 | ₩25,763 | -2.08% | 2.1천 |
|---|
| 2026.08.03 | ₩27,311 | ₩27,311 | ₩26,817 | ₩26,817 | -1.81% | 1천 |
|---|
| 2026.07.31 | ₩27,391 | ₩27,444 | ₩27,364 | ₩27,444 | +0.19% | 2.2천 |
|---|
| 2026.07.30 | ₩26,083 | ₩26,417 | ₩25,777 | ₩26,177 | +0.36% | 5.3천 |
|---|
| 2026.07.29 | ₩25,630 | ₩26,417 | ₩25,630 | ₩26,137 | +1.98% | 5.2천 |
|---|
| 2026.07.28 | ₩25,363 | ₩25,510 | ₩25,363 | ₩25,470 | +0.42% | 2.7천 |
|---|
| 2026.07.27 | ₩26,150 | ₩26,550 | ₩26,150 | ₩26,390 | +0.92% | 4.9천 |
|---|
| 2026.07.24 | ₩26,684 | ₩26,737 | ₩26,617 | ₩26,617 | -0.25% | 3.9천 |
|---|
| 2026.07.23 | ₩27,004 | ₩27,778 | ₩27,004 | ₩27,591 | +2.17% | 3천 |
|---|
| 2026.07.22 | ₩27,431 | ₩27,431 | ₩26,977 | ₩27,111 | -1.17% | 5.7천 |
|---|
| 2026.07.21 | ₩27,618 | ₩27,831 | ₩27,618 | ₩27,831 | +0.77% | 1천 |
|---|
| 2026.07.20 | ₩27,711 | ₩27,978 | ₩27,711 | ₩27,951 | +0.87% | 3.5천 |
|---|
| 2026.07.17 | ₩27,431 | ₩27,444 | ₩27,404 | ₩27,404 | -0.10% | 2.9천 |
|---|
| 2026.07.16 | ₩27,231 | ₩27,231 | ₩26,991 | ₩26,991 | -0.88% | 300 |
|---|
| 2026.07.15 | ₩27,338 | ₩27,391 | ₩27,338 | ₩27,391 | +0.20% | 3.6천 |
|---|
| 2026.07.14 | ₩27,217 | ₩27,217 | ₩27,191 | ₩27,191 | -0.10% | 3.4천 |
|---|
| 2026.07.13 | ₩26,737 | ₩27,324 | ₩26,737 | ₩27,324 | +2.20% | 1천 |
|---|
| 2026.07.10 | ₩26,951 | ₩26,964 | ₩26,844 | ₩26,884 | -0.25% | 1.9천 |
|---|
| 2026.07.09 | ₩27,658 | ₩27,658 | ₩27,391 | ₩27,591 | -0.24% | 4.1천 |
|---|
| 2026.07.08 | ₩27,071 | ₩27,684 | ₩27,071 | ₩27,684 | +2.27% | 6천 |
|---|
| 2026.07.07 | ₩26,137 | ₩26,564 | ₩26,137 | ₩26,257 | +0.46% | 6.3천 |
|---|
| 2026.07.06 | ₩26,270 | ₩26,270 | ₩25,817 | ₩25,897 | -1.42% | 6천 |
|---|
| 2026.07.02 | ₩26,297 | ₩26,337 | ₩25,937 | ₩25,937 | -1.37% | 7.7천 |
|---|
| 2026.07.01 | ₩26,604 | ₩26,977 | ₩26,604 | ₩26,871 | +1.00% | 3.7천 |
|---|
| 2026.06.30 | ₩27,097 | ₩27,097 | ₩26,937 | ₩26,977 | -0.44% | 3.2천 |
|---|
| 2026.06.29 | ₩26,884 | ₩27,298 | ₩26,884 | ₩27,258 | +1.39% | 3.1천 |
|---|
| 2026.06.26 | ₩26,097 | ₩26,324 | ₩26,097 | ₩26,203 | +0.41% | 2.7천 |
|---|
| 2026.06.25 | ₩25,683 | ₩26,003 | ₩25,683 | ₩26,003 | +1.25% | 9.5천 |
|---|
| 2026.06.24 | ₩26,550 | ₩26,764 | ₩26,350 | ₩26,670 | +0.45% | 3천 |
|---|
| 2026.06.23 | ₩26,804 | ₩27,151 | ₩26,630 | ₩27,084 | +1.05% | 8.4천 |
|---|
| 2026.06.22 | ₩26,604 | ₩26,604 | ₩26,284 | ₩26,377 | -0.85% | 700 |
|---|
| 2026.06.18 | ₩25,950 | ₩26,324 | ₩25,937 | ₩26,324 | +1.44% | 1천 |
|---|
| 2026.06.17 | ₩25,029 | ₩26,244 | ₩25,029 | ₩26,163 | +4.53% | 1.6만 |
|---|
| 2026.06.16 | ₩25,283 | ₩25,443 | ₩25,203 | ₩25,443 | +0.63% | 800 |
|---|
| 2026.06.15 | ₩25,216 | ₩25,603 | ₩25,056 | ₩25,603 | +1.53% | 2.3천 |
|---|
| 2026.06.12 | ₩26,177 | ₩26,337 | ₩25,977 | ₩25,977 | -0.76% | 3.7천 |
|---|
| 2026.06.11 | ₩27,898 | ₩27,898 | ₩26,951 | ₩26,951 | -3.40% | 200 |
|---|
| 2026.06.10 | ₩27,604 | ₩28,765 | ₩27,604 | ₩28,765 | +4.20% | 2.4천 |
|---|
| 2026.06.09 | ₩27,551 | ₩28,592 | ₩27,551 | ₩27,711 | +0.58% | 9.5천 |
|---|
| 2026.06.08 | ₩27,938 | ₩28,512 | ₩27,938 | ₩28,485 | +1.96% | 1천 |
|---|
| 2026.06.05 | ₩27,044 | ₩27,831 | ₩26,844 | ₩27,738 | +2.57% | 3.1천 |
|---|
| 2026.06.04 | ₩26,217 | ₩26,697 | ₩26,217 | ₩26,684 | +1.78% | 4.1천 |
|---|
| 2026.06.03 | ₩26,524 | ₩26,617 | ₩26,497 | ₩26,617 | +0.35% | 4.4만 |
|---|
| 2026.06.02 | ₩26,991 | ₩27,031 | ₩26,670 | ₩26,831 | -0.59% | 5.7천 |
|---|
| 2026.06.01 | ₩27,351 | ₩28,098 | ₩27,351 | ₩27,404 | +0.20% | 1.1만 |
|---|
| 2026.05.29 | ₩26,977 | ₩27,217 | ₩26,764 | ₩27,137 | +0.59% | 3만 |
|---|
| 2026.05.28 | ₩27,404 | ₩27,538 | ₩26,844 | ₩26,911 | -1.80% | 4.4만 |
|---|
| 2026.05.27 | ₩27,031 | ₩27,084 | ₩27,031 | ₩27,084 | +0.20% | 400 |
|---|
| 2026.05.26 | ₩27,564 | ₩27,564 | ₩27,217 | ₩27,298 | -0.97% | 5.4천 |
|---|
| 2026.05.22 | ₩28,231 | ₩28,231 | ₩28,071 | ₩28,071 | -0.57% | 550 |
|---|
| 2026.05.21 | ₩29,245 | ₩29,245 | ₩28,178 | ₩28,285 | -3.28% | 1.6천 |
|---|
| 2026.05.20 | ₩29,566 | ₩29,592 | ₩28,552 | ₩28,685 | -2.98% | 2.8만 |
|---|
| 2026.05.19 | ₩29,406 | ₩29,699 | ₩29,085 | ₩29,592 | +0.64% | 1만 |
|---|
| 2026.05.18 | ₩27,778 | ₩28,792 | ₩27,778 | ₩28,151 | +1.34% | 1만 |
|---|
| 2026.05.15 | ₩27,378 | ₩28,098 | ₩27,378 | ₩27,991 | +2.24% | 1.6만 |
|---|
| 2026.05.14 | ₩26,577 | ₩26,737 | ₩26,364 | ₩26,630 | +0.20% | 2.3천 |
|---|
| 2026.05.13 | ₩26,043 | ₩26,657 | ₩26,043 | ₩26,203 | +0.61% | 750 |
|---|
| 2026.05.12 | ₩26,123 | ₩27,191 | ₩25,963 | ₩26,070 | -0.20% | 1.2천 |
|---|
| 2026.05.11 | ₩26,203 | ₩26,203 | ₩25,990 | ₩26,017 | -0.71% | 1.5천 |
|---|
| 2026.05.08 | ₩26,550 | ₩26,737 | ₩26,550 | ₩26,737 | +0.70% | 650 |
|---|
| 2026.05.07 | ₩26,123 | ₩26,951 | ₩26,123 | ₩26,817 | +2.66% | 750 |
|---|
| 2026.05.06 | ₩26,070 | ₩26,070 | ₩25,616 | ₩25,830 | -0.92% | 4.5천 |
|---|
| 2026.05.05 | ₩27,217 | ₩29,352 | ₩26,684 | ₩26,791 | -1.57% | 4.4천 |
|---|
| 2026.05.04 | ₩27,538 | ₩27,885 | ₩27,351 | ₩27,778 | +0.87% | 1.8천 |
|---|
| 2026.05.01 | ₩26,684 | ₩27,004 | ₩26,684 | ₩26,924 | +0.90% | 250 |
|---|
| 2026.04.30 | ₩27,484 | ₩27,511 | ₩26,684 | ₩26,764 | -2.62% | 7.8천 |
|---|
| 2026.04.29 | ₩27,271 | ₩27,458 | ₩27,271 | ₩27,458 | +0.68% | 400 |
|---|
| 2026.04.28 | ₩27,164 | ₩27,858 | ₩26,737 | ₩26,897 | -0.98% | 4.8천 |
|---|
| 2026.04.27 | ₩26,604 | ₩26,630 | ₩26,444 | ₩26,444 | -0.60% | 600 |
|---|
| 2026.04.24 | ₩26,390 | ₩27,404 | ₩26,337 | ₩26,337 | -0.20% | 3.9천 |
|---|
| 2026.04.23 | ₩26,604 | ₩26,657 | ₩26,497 | ₩26,497 | -0.40% | 4천 |
|---|
| 2026.04.22 | ₩26,150 | ₩28,578 | ₩26,150 | ₩26,470 | +1.22% | 3.7천 |
|---|
| 2026.04.21 | ₩25,883 | ₩26,390 | ₩25,883 | ₩26,390 | +1.96% | 750 |
|---|
| 2026.04.20 | ₩26,203 | ₩26,203 | ₩25,910 | ₩26,070 | -0.51% | 3.9천 |
|---|
| 2026.04.17 | ₩26,417 | ₩26,470 | ₩26,310 | ₩26,337 | -0.30% | 3.6천 |
|---|
| 2026.04.16 | ₩26,577 | ₩26,630 | ₩26,497 | ₩26,550 | -0.10% | 1.1천 |
|---|
| 2026.04.15 | ₩26,924 | ₩26,977 | ₩26,844 | ₩26,977 | +0.20% | 350 |
|---|
| 2026.04.14 | ₩26,203 | ₩26,257 | ₩26,043 | ₩26,257 | +0.20% | 2.3천 |
|---|
| 2026.04.13 | ₩26,364 | ₩26,550 | ₩26,017 | ₩26,017 | -1.32% | 4.1천 |
|---|
| 2026.04.10 | ₩26,177 | ₩26,337 | ₩26,177 | ₩26,230 | +0.20% | 3.6천 |
|---|
| 2026.04.09 | ₩26,390 | ₩26,630 | ₩26,390 | ₩26,577 | +0.71% | 3.4천 |
|---|
| 2026.04.08 | ₩27,111 | ₩27,484 | ₩26,390 | ₩26,470 | -2.36% | 3.9천 |
|---|
| 2026.04.07 | ₩28,151 | ₩28,418 | ₩28,151 | ₩28,312 | +0.57% | 850 |
|---|
| 2026.04.06 | ₩28,018 | ₩28,392 | ₩28,018 | ₩28,178 | +0.57% | 800 |
|---|
| 2026.04.02 | ₩28,205 | ₩28,205 | ₩27,298 | ₩27,831 | -1.32% | 5.5만 |
|---|
| 2026.04.01 | ₩27,751 | ₩27,965 | ₩27,671 | ₩27,965 | +0.77% | 7.5만 |
|---|
| 2026.03.31 | ₩28,845 | ₩28,899 | ₩28,231 | ₩28,605 | -0.83% | 1.3만 |
|---|
| 2026.03.30 | ₩29,539 | ₩29,539 | ₩28,418 | ₩29,406 | -0.45% | 2천 |
|---|
| 2026.03.27 | ₩29,832 | ₩29,832 | ₩29,299 | ₩29,592 | -0.81% | 5.5천 |
|---|
| 2026.03.26 | ₩28,738 | ₩29,486 | ₩28,712 | ₩29,486 | +2.60% | 2.9천 |
|---|
| 2026.03.25 | ₩29,779 | ₩29,779 | ₩28,899 | ₩28,925 | -2.87% | 2.1천 |
|---|
| 2026.03.24 | ₩30,793 | ₩30,793 | ₩29,886 | ₩30,393 | -1.30% | 6.8만 |
|---|
| 2026.03.23 | ₩31,647 | ₩31,727 | ₩30,820 | ₩31,567 | -0.25% | 1.4만 |
|---|
| 2026.03.20 | ₩31,273 | ₩32,874 | ₩31,273 | ₩32,634 | +4.35% | 5.4천 |
|---|
| 2026.03.19 | ₩31,994 | ₩32,181 | ₩31,407 | ₩31,460 | -1.67% | 2.2만 |
|---|
| 2026.03.18 | ₩29,939 | ₩30,633 | ₩29,886 | ₩30,633 | +2.32% | 2.2만 |
|---|
| 2026.03.17 | ₩29,112 | ₩29,325 | ₩29,112 | ₩29,272 | +0.55% | 1.1천 |
|---|
| 2026.03.16 | ₩29,325 | ₩29,646 | ₩29,085 | ₩29,432 | +0.36% | 8.8천 |
|---|
| 2026.03.13 | ₩28,845 | ₩30,046 | ₩28,845 | ₩29,859 | +3.52% | 1.7천 |
|---|
| 2026.03.12 | ₩28,979 | ₩29,245 | ₩28,872 | ₩29,245 | +0.92% | 700 |
|---|
| 2026.03.11 | ₩29,352 | ₩29,486 | ₩28,952 | ₩28,952 | -1.36% | 3.7천 |
|---|
| 2026.03.10 | ₩28,792 | ₩29,005 | ₩28,365 | ₩28,872 | +0.28% | 1만 |
|---|
| 2026.03.09 | ₩29,726 | ₩30,233 | ₩28,792 | ₩28,792 | -3.14% | 5만 |
|---|
| 2026.03.06 | ₩29,059 | ₩29,299 | ₩28,658 | ₩28,792 | -0.92% | 7.3천 |
|---|
| 2026.03.05 | ₩27,564 | ₩28,045 | ₩26,951 | ₩27,885 | +1.16% | 1.4만 |
|---|
| 2026.03.04 | ₩26,577 | ₩26,604 | ₩26,390 | ₩26,604 | +0.10% | 700 |
|---|
| 2026.03.03 | ₩26,951 | ₩27,671 | ₩26,524 | ₩26,550 | -1.49% | 4.7천 |
|---|
| 2026.03.02 | ₩25,483 | ₩25,963 | ₩25,243 | ₩25,430 | -0.21% | 1.5만 |
|---|
| 2026.02.27 | ₩25,723 | ₩25,723 | ₩25,243 | ₩25,243 | -1.87% | 550 |
|---|
| 2026.02.26 | ₩25,483 | ₩26,150 | ₩25,483 | ₩25,723 | +0.94% | 9.8천 |
|---|
| 2026.02.25 | ₩25,109 | ₩25,830 | ₩25,109 | ₩25,563 | +1.81% | 2.7천 |
|---|
| 2026.02.24 | ₩25,376 | ₩25,376 | ₩25,136 | ₩25,270 | -0.42% | 3.1천 |
|---|
| 2026.02.23 | ₩25,696 | ₩26,150 | ₩25,323 | ₩25,563 | -0.52% | 1.6만 |
|---|
| 2026.02.20 | ₩26,230 | ₩26,257 | ₩25,456 | ₩25,643 | -2.24% | 9.6천 |
|---|
| 2026.02.19 | ₩25,456 | ₩25,937 | ₩25,456 | ₩25,670 | +0.84% | 1.3만 |
|---|
| 2026.02.18 | ₩25,536 | ₩25,670 | ₩25,190 | ₩25,430 | -0.42% | 1.2만 |
|---|
| 2026.02.17 | ₩26,097 | ₩26,390 | ₩25,643 | ₩25,910 | -0.72% | 1.4만 |
|---|
| 2026.02.13 | ₩25,777 | ₩25,777 | ₩24,869 | ₩25,270 | -1.97% | 5.7천 |
|---|
| 2026.02.12 | ₩24,789 | ₩25,830 | ₩24,629 | ₩25,750 | +3.88% | 2.1만 |
|---|
| 2026.02.11 | ₩25,350 | ₩25,350 | ₩24,869 | ₩24,949 | -1.58% | 1.3만 |
|---|
| 2026.02.10 | ₩26,150 | ₩26,177 | ₩25,190 | ₩25,643 | -1.94% | 1.6만 |
|---|
| 2026.02.09 | ₩26,844 | ₩27,244 | ₩26,230 | ₩26,364 | -1.79% | 9.8천 |
|---|
| 2026.02.06 | ₩28,525 | ₩28,525 | ₩26,444 | ₩26,977 | -5.43% | 3.9만 |
|---|
| 2026.02.05 | ₩27,324 | ₩28,605 | ₩27,324 | ₩28,231 | +3.32% | 1.1만 |
|---|
| 2026.02.04 | ₩27,751 | ₩27,751 | ₩26,497 | ₩26,604 | -4.13% | 5.8천 |
|---|
| 2026.02.03 | ₩28,018 | ₩28,605 | ₩27,965 | ₩27,991 | -0.10% | 6.5천 |
|---|
| 2026.02.02 | ₩29,672 | ₩29,672 | ₩29,219 | ₩29,219 | -1.53% | 1.1천 |
|---|
| 2026.01.30 | ₩29,619 | ₩29,859 | ₩29,619 | ₩29,726 | +0.36% | 600 |
|---|
| 2026.01.29 | ₩28,819 | ₩29,619 | ₩28,178 | ₩28,765 | -0.19% | 3.7천 |
|---|
| 2026.01.28 | ₩28,552 | ₩29,886 | ₩28,552 | ₩29,352 | +2.80% | 6.4천 |
|---|
| 2026.01.27 | ₩29,032 | ₩29,032 | ₩28,765 | ₩28,765 | -0.92% | 1.4천 |
|---|
| 2026.01.26 | ₩28,658 | ₩28,872 | ₩28,578 | ₩28,845 | +0.65% | 2.4천 |
|---|
| 2026.01.23 | ₩29,352 | ₩29,539 | ₩28,792 | ₩28,845 | -1.73% | 7.9천 |
|---|
| 2026.01.22 | ₩29,245 | ₩29,539 | ₩29,192 | ₩29,379 | +0.46% | 7천 |
|---|
| 2026.01.21 | ₩30,927 | ₩30,927 | ₩29,672 | ₩29,672 | -4.06% | 7.4천 |
|---|
| 2026.01.20 | ₩30,686 | ₩31,140 | ₩30,633 | ₩30,980 | +0.96% | 1.9천 |
|---|
| 2026.01.16 | ₩30,606 | ₩30,713 | ₩30,286 | ₩30,366 | -0.78% | 1.3만 |
|---|
| 2026.01.15 | ₩30,553 | ₩30,553 | ₩29,966 | ₩30,179 | -1.22% | 450 |
|---|
| 2026.01.14 | ₩30,206 | ₩30,420 | ₩30,153 | ₩30,420 | +0.71% | 7.2천 |
|---|
| 2026.01.13 | ₩30,660 | ₩30,660 | ₩30,366 | ₩30,366 | -0.96% | 2.1천 |
|---|
| 2026.01.12 | ₩30,446 | ₩30,660 | ₩30,446 | ₩30,633 | +0.61% | 950 |
|---|
| 2026.01.09 | ₩30,873 | ₩30,900 | ₩30,846 | ₩30,846 | -0.09% | 1.8천 |
|---|
| 2026.01.08 | ₩32,634 | ₩32,634 | ₩31,860 | ₩31,860 | -2.37% | 550 |
|---|
| 2026.01.07 | ₩32,448 | ₩33,035 | ₩32,448 | ₩33,035 | +1.81% | 100 |
|---|
| 2026.01.06 | ₩32,688 | ₩32,688 | ₩31,727 | ₩31,941 | -2.29% | 1.3천 |
|---|
| 2026.01.05 | ₩33,088 | ₩33,435 | ₩33,088 | ₩33,221 | +0.40% | 1.4천 |
|---|
| 2026.01.02 | ₩34,982 | ₩35,036 | ₩33,755 | ₩33,942 | -2.97% | 2.5천 |
|---|
| 2025.12.31 | ₩34,556 | ₩35,036 | ₩34,556 | ₩35,036 | +1.39% | 1.2천 |
|---|
| 2025.12.30 | ₩34,422 | ₩34,662 | ₩34,422 | ₩34,422 | 0.00% | 1.4천 |
|---|
| 2025.12.29 | ₩34,796 | ₩34,822 | ₩34,449 | ₩34,449 | -1.00% | 900 |
|---|
| 2025.12.26 | ₩33,888 | ₩34,022 | ₩33,888 | ₩33,915 | +0.08% | 2.3천 |
|---|
| 2025.12.24 | ₩34,422 | ₩34,449 | ₩34,289 | ₩34,315 | -0.31% | 650 |
|---|
| 2025.12.23 | ₩35,143 | ₩35,143 | ₩34,822 | ₩34,822 | -0.91% | 500 |
|---|
| 2025.12.22 | ₩35,169 | ₩35,169 | ₩34,876 | ₩34,876 | -0.83% | 350 |
|---|
| 2025.12.19 | ₩35,650 | ₩35,650 | ₩35,650 | ₩35,650 | 0.00% | 50 |
|---|
| 2025.12.18 | ₩35,996 | ₩35,996 | ₩35,996 | ₩35,996 | 0.00% | 50 |
|---|
| 2025.12.17 | ₩35,996 | ₩35,996 | ₩35,996 | ₩35,996 | 0.00% | 50 |
|---|
| 2025.12.16 | ₩36,210 | ₩36,210 | ₩36,183 | ₩36,183 | -0.07% | 150 |
|---|
| 2025.12.15 | ₩36,023 | ₩36,023 | ₩36,023 | ₩36,023 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩36,050 | ₩36,050 | ₩36,050 | ₩36,050 | 0.00% | 450 |
|---|
| 2025.12.11 | ₩36,023 | ₩36,023 | ₩36,023 | ₩36,023 | 0.00% | 350 |
|---|
| 2025.12.10 | ₩38,958 | ₩38,958 | ₩37,277 | ₩37,437 | -3.90% | 5.6천 |
|---|
| 2025.12.09 | ₩38,825 | ₩39,092 | ₩38,265 | ₩39,092 | +0.69% | 1천 |
|---|
| 2025.12.08 | ₩38,104 | ₩38,878 | ₩38,104 | ₩38,878 | +2.03% | 950 |
|---|
| 2025.12.05 | ₩36,930 | ₩37,731 | ₩36,930 | ₩37,731 | +2.17% | 250 |
|---|
| 2025.12.04 | ₩37,304 | ₩37,571 | ₩37,251 | ₩37,571 | +0.72% | 1.3천 |
|---|
| 2025.12.03 | ₩36,930 | ₩37,144 | ₩36,930 | ₩37,064 | +0.36% | 900 |
|---|
| 2025.12.02 | ₩37,411 | ₩37,891 | ₩37,224 | ₩37,517 | +0.29% | 1.3천 |
|---|
| 2025.12.01 | ₩36,450 | ₩36,877 | ₩36,343 | ₩36,877 | +1.17% | 750 |
|---|
| 2025.11.28 | ₩36,717 | ₩37,037 | ₩36,343 | ₩36,690 | -0.07% | 1.9천 |
|---|
| 2025.11.26 | ₩37,731 | ₩37,731 | ₩36,824 | ₩36,904 | -2.19% | 4천 |
|---|
| 2025.11.25 | ₩38,825 | ₩38,825 | ₩37,838 | ₩37,891 | -2.41% | 2.1천 |
|---|
| 2025.11.24 | ₩39,545 | ₩39,705 | ₩39,012 | ₩39,145 | -1.01% | 5.5천 |
|---|
| 2025.11.21 | ₩40,693 | ₩40,693 | ₩38,718 | ₩39,359 | -3.28% | 3.2천 |
|---|
| 2025.11.20 | ₩39,519 | ₩41,120 | ₩39,225 | ₩41,040 | +3.85% | 4.3천 |
|---|
| 2025.11.19 | ₩39,946 | ₩40,373 | ₩39,839 | ₩39,999 | +0.13% | 1.8천 |
|---|
| 2025.11.18 | ₩40,399 | ₩40,399 | ₩39,625 | ₩39,972 | -1.06% | 1.3천 |
|---|
| 2025.11.17 | ₩38,932 | ₩40,186 | ₩38,932 | ₩40,106 | +3.02% | 3.7천 |
|---|
| 2025.11.14 | ₩38,958 | ₩39,118 | ₩38,611 | ₩38,958 | 0.00% | 1.1천 |
|---|
| 2025.11.13 | ₩37,678 | ₩38,265 | ₩37,678 | ₩38,265 | +1.56% | 1천 |
|---|
| 2025.11.12 | ₩37,678 | ₩37,838 | ₩37,437 | ₩37,678 | 0.00% | 2.8천 |
|---|
| 2025.11.11 | ₩38,265 | ₩38,531 | ₩38,238 | ₩38,238 | -0.07% | 2천 |
|---|
| 2025.11.10 | ₩39,145 | ₩40,026 | ₩38,852 | ₩39,038 | -0.27% | 6.9천 |
|---|
| 2025.11.07 | ₩40,319 | ₩40,533 | ₩39,599 | ₩39,919 | -0.99% | 2.9천 |
|---|
| 2025.11.06 | ₩40,079 | ₩40,693 | ₩39,892 | ₩40,693 | +1.53% | 500 |
|---|
| 2025.11.05 | ₩40,506 | ₩40,506 | ₩40,159 | ₩40,159 | -0.86% | 400 |
|---|
| 2025.11.04 | ₩41,200 | ₩41,387 | ₩40,479 | ₩40,826 | -0.91% | 1.2만 |
|---|
| 2025.11.03 | ₩40,719 | ₩41,226 | ₩40,373 | ₩40,453 | -0.66% | 5천 |
|---|
| 2025.10.31 | ₩39,839 | ₩39,866 | ₩39,759 | ₩39,839 | 0.00% | 3.1천 |
|---|
| 2025.10.30 | ₩39,092 | ₩39,412 | ₩39,092 | ₩39,412 | +0.82% | 950 |
|---|
| 2025.10.29 | ₩37,224 | ₩38,505 | ₩37,224 | ₩38,505 | +3.44% | 350 |
|---|
| 2025.10.28 | ₩36,690 | ₩36,957 | ₩36,690 | ₩36,957 | +0.73% | 2.7천 |
|---|
| 2025.10.27 | ₩37,197 | ₩37,197 | ₩36,850 | ₩37,010 | -0.50% | 800 |
|---|
| 2025.10.24 | ₩36,557 | ₩37,037 | ₩36,557 | ₩37,037 | +1.31% | 1.9천 |
|---|
| 2025.10.23 | ₩40,693 | ₩40,693 | ₩36,370 | ₩36,664 | -9.90% | 8.8천 |
|---|
| 2025.10.22 | ₩37,731 | ₩37,731 | ₩37,064 | ₩37,464 | -0.71% | 400 |
|---|
| 2025.10.21 | ₩37,811 | ₩37,811 | ₩37,197 | ₩37,277 | -1.41% | 450 |
|---|
| 2025.10.20 | ₩37,357 | ₩37,357 | ₩36,930 | ₩36,930 | -1.14% | 900 |
|---|
| 2025.10.17 | ₩37,758 | ₩38,318 | ₩37,357 | ₩37,864 | +0.28% | 3.1천 |
|---|
| 2025.10.16 | ₩37,144 | ₩37,811 | ₩37,144 | ₩37,517 | +1.01% | 1.1천 |
|---|
| 2025.10.15 | ₩36,290 | ₩37,144 | ₩36,157 | ₩37,144 | +2.35% | 350 |
|---|
| 2025.10.14 | ₩37,624 | ₩37,624 | ₩36,770 | ₩36,770 | -2.27% | 300 |
|---|
| 2025.10.13 | ₩37,384 | ₩37,464 | ₩37,357 | ₩37,464 | +0.21% | 800 |
|---|
| 2025.10.10 | ₩37,090 | ₩38,638 | ₩37,090 | ₩37,971 | +2.37% | 4.4천 |
|---|