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 | ₩28,210 | ₩28,343 | ₩28,196 | ₩28,343 | +0.47% | 1.2천 |
| 2026.10.08 | ₩28,838 | ₩28,931 | ₩28,544 | ₩28,544 | -1.02% | 1.2천 |
| 2026.10.07 | ₩28,918 | ₩28,918 | ₩28,838 | ₩28,838 | -0.28% | 900 |
| 2026.10.06 | ₩28,063 | ₩28,063 | ₩27,956 | ₩27,956 | -0.38% | 400 |
| 2026.10.05 | ₩29,305 | ₩29,305 | ₩28,036 | ₩28,236 | -3.65% | 2.7천 |
| 2026.10.02 | ₩28,771 | ₩28,904 | ₩28,450 | ₩28,891 | +0.42% | 6.1천 |
| 2026.10.01 | ₩29,720 | ₩30,107 | ₩29,279 | ₩29,399 | -1.08% | 3.3천 |
| 2026.09.30 | ₩28,410 | ₩29,025 | ₩28,410 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,025 |
| +2.16% |
| 700 |
| 2026.09.29 | ₩28,637 | ₩28,851 | ₩28,370 | ₩28,691 | +0.19% | 5.1천 |
|---|
| 2026.09.28 | ₩28,063 | ₩28,330 | ₩28,063 | ₩28,250 | +0.67% | 3.3천 |
|---|
| 2026.09.25 | ₩28,076 | ₩28,076 | ₩27,662 | ₩27,849 | -0.81% | 1.4천 |
|---|
| 2026.09.24 | ₩27,581 | ₩27,956 | ₩27,528 | ₩27,956 | +1.36% | 3.1천 |
|---|
| 2026.09.23 | ₩27,114 | ₩27,301 | ₩27,114 | ₩27,301 | +0.69% | 400 |
|---|
| 2026.09.22 | ₩27,956 | ₩27,956 | ₩27,181 | ₩27,181 | -2.77% | 2.1천 |
|---|
| 2026.09.21 | ₩27,902 | ₩28,089 | ₩27,902 | ₩28,089 | +0.67% | 800 |
|---|
| 2026.09.18 | ₩28,103 | ₩28,183 | ₩28,036 | ₩28,036 | -0.24% | 900 |
|---|
| 2026.09.17 | ₩27,301 | ₩27,394 | ₩27,047 | ₩27,221 | -0.29% | 1천 |
|---|
| 2026.09.16 | ₩27,301 | ₩28,116 | ₩27,301 | ₩27,688 | +1.42% | 700 |
|---|
| 2026.09.15 | ₩27,368 | ₩27,368 | ₩27,301 | ₩27,301 | -0.24% | 400 |
|---|
| 2026.09.14 | ₩27,715 | ₩27,715 | ₩27,408 | ₩27,568 | -0.53% | 1.1천 |
|---|
| 2026.09.11 | ₩27,020 | ₩27,020 | ₩27,020 | ₩27,020 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩27,341 | ₩27,341 | ₩27,221 | ₩27,221 | -0.44% | 800 |
|---|
| 2026.09.09 | ₩26,178 | ₩26,486 | ₩26,178 | ₩26,486 | +1.17% | 1.5천 |
|---|
| 2026.09.08 | ₩25,443 | ₩25,911 | ₩25,443 | ₩25,911 | +1.84% | 1천 |
|---|
| 2026.09.04 | ₩25,336 | ₩25,457 | ₩25,336 | ₩25,457 | +0.47% | 2.2천 |
|---|
| 2026.09.03 | ₩25,377 | ₩25,377 | ₩25,243 | ₩25,256 | -0.47% | 300 |
|---|
| 2026.09.02 | ₩24,976 | ₩24,989 | ₩24,855 | ₩24,909 | -0.27% | 2.7천 |
|---|
| 2026.09.01 | ₩25,550 | ₩25,844 | ₩25,550 | ₩25,844 | +1.15% | 2.4천 |
|---|
| 2026.08.31 | ₩25,203 | ₩25,230 | ₩25,203 | ₩25,230 | +0.11% | 500 |
|---|
| 2026.08.28 | ₩24,454 | ₩24,762 | ₩24,454 | ₩24,762 | +1.26% | 200 |
|---|
| 2026.08.27 | ₩24,561 | ₩24,655 | ₩24,561 | ₩24,655 | +0.38% | 400 |
|---|
| 2026.08.26 | ₩23,960 | ₩24,267 | ₩23,960 | ₩24,267 | +1.28% | 1천 |
|---|
| 2026.08.25 | ₩24,655 | ₩24,655 | ₩24,334 | ₩24,334 | -1.30% | 600 |
|---|
| 2026.08.24 | ₩24,601 | ₩24,601 | ₩24,388 | ₩24,388 | -0.87% | 1천 |
|---|
| 2026.08.21 | ₩24,334 | ₩24,334 | ₩24,334 | ₩24,334 | 0.00% | 1천 |
|---|
| 2026.08.20 | ₩25,483 | ₩25,483 | ₩25,483 | ₩25,483 | 0.00% | 1천 |
|---|
| 2026.08.19 | ₩24,895 | ₩25,403 | ₩24,882 | ₩25,403 | +2.04% | 5.5천 |
|---|
| 2026.08.18 | ₩26,071 | ₩26,071 | ₩26,071 | ₩26,071 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩25,630 | ₩25,630 | ₩25,630 | ₩25,630 | 0.00% | 200 |
|---|
| 2026.08.14 | ₩25,363 | ₩25,363 | ₩25,256 | ₩25,270 | -0.37% | 800 |
|---|
| 2026.08.13 | ₩25,550 | ₩25,550 | ₩25,550 | ₩25,550 | 0.00% | 200 |
|---|
| 2026.08.12 | ₩24,695 | ₩25,283 | ₩24,695 | ₩25,283 | +2.38% | 1.7천 |
|---|
| 2026.08.11 | ₩24,521 | ₩24,909 | ₩24,521 | ₩24,909 | +1.58% | 2.2천 |
|---|
| 2026.08.10 | ₩25,096 | ₩25,096 | ₩24,708 | ₩24,775 | -1.28% | 6.1천 |
|---|
| 2026.08.07 | ₩25,042 | ₩25,042 | ₩25,029 | ₩25,029 | -0.05% | 300 |
|---|
| 2026.08.06 | ₩24,895 | ₩25,697 | ₩24,895 | ₩25,630 | +2.95% | 4.2천 |
|---|
| 2026.08.05 | ₩24,922 | ₩25,230 | ₩24,922 | ₩25,203 | +1.13% | 3.6천 |
|---|
| 2026.08.04 | ₩26,352 | ₩26,352 | ₩25,804 | ₩25,804 | -2.08% | 2.1천 |
|---|
| 2026.08.03 | ₩27,354 | ₩27,354 | ₩26,860 | ₩26,860 | -1.81% | 1천 |
|---|
| 2026.07.31 | ₩27,434 | ₩27,488 | ₩27,408 | ₩27,488 | +0.19% | 2.2천 |
|---|
| 2026.07.30 | ₩26,125 | ₩26,459 | ₩25,818 | ₩26,218 | +0.36% | 5.3천 |
|---|
| 2026.07.29 | ₩25,671 | ₩26,459 | ₩25,671 | ₩26,178 | +1.98% | 5.2천 |
|---|
| 2026.07.28 | ₩25,403 | ₩25,550 | ₩25,403 | ₩25,510 | +0.42% | 2.7천 |
|---|
| 2026.07.27 | ₩26,192 | ₩26,593 | ₩26,192 | ₩26,432 | +0.92% | 4.9천 |
|---|
| 2026.07.24 | ₩26,726 | ₩26,780 | ₩26,659 | ₩26,659 | -0.25% | 3.9천 |
|---|
| 2026.07.23 | ₩27,047 | ₩27,822 | ₩27,047 | ₩27,635 | +2.17% | 3천 |
|---|
| 2026.07.22 | ₩27,475 | ₩27,475 | ₩27,020 | ₩27,154 | -1.17% | 5.7천 |
|---|
| 2026.07.21 | ₩27,662 | ₩27,875 | ₩27,662 | ₩27,875 | +0.77% | 1천 |
|---|
| 2026.07.20 | ₩27,755 | ₩28,022 | ₩27,755 | ₩27,996 | +0.87% | 3.5천 |
|---|
| 2026.07.17 | ₩27,475 | ₩27,488 | ₩27,448 | ₩27,448 | -0.10% | 2.9천 |
|---|
| 2026.07.16 | ₩27,274 | ₩27,274 | ₩27,034 | ₩27,034 | -0.88% | 300 |
|---|
| 2026.07.15 | ₩27,381 | ₩27,434 | ₩27,381 | ₩27,434 | +0.20% | 3.6천 |
|---|
| 2026.07.14 | ₩27,261 | ₩27,261 | ₩27,234 | ₩27,234 | -0.10% | 3.4천 |
|---|
| 2026.07.13 | ₩26,780 | ₩27,368 | ₩26,780 | ₩27,368 | +2.20% | 1천 |
|---|
| 2026.07.10 | ₩26,993 | ₩27,007 | ₩26,887 | ₩26,927 | -0.25% | 1.9천 |
|---|
| 2026.07.09 | ₩27,702 | ₩27,702 | ₩27,434 | ₩27,635 | -0.24% | 4.1천 |
|---|
| 2026.07.08 | ₩27,114 | ₩27,728 | ₩27,114 | ₩27,728 | +2.27% | 6천 |
|---|
| 2026.07.07 | ₩26,178 | ₩26,606 | ₩26,178 | ₩26,299 | +0.46% | 6.3천 |
|---|
| 2026.07.06 | ₩26,312 | ₩26,312 | ₩25,858 | ₩25,938 | -1.42% | 6천 |
|---|
| 2026.07.02 | ₩26,339 | ₩26,379 | ₩25,978 | ₩25,978 | -1.37% | 7.7천 |
|---|
| 2026.07.01 | ₩26,646 | ₩27,020 | ₩26,646 | ₩26,913 | +1.00% | 3.7천 |
|---|
| 2026.06.30 | ₩27,140 | ₩27,140 | ₩26,980 | ₩27,020 | -0.44% | 3.2천 |
|---|
| 2026.06.29 | ₩26,927 | ₩27,341 | ₩26,927 | ₩27,301 | +1.39% | 3.1천 |
|---|
| 2026.06.26 | ₩26,138 | ₩26,365 | ₩26,138 | ₩26,245 | +0.41% | 2.7천 |
|---|
| 2026.06.25 | ₩25,724 | ₩26,045 | ₩25,724 | ₩26,045 | +1.25% | 9.5천 |
|---|
| 2026.06.24 | ₩26,593 | ₩26,806 | ₩26,392 | ₩26,713 | +0.45% | 3천 |
|---|
| 2026.06.23 | ₩26,846 | ₩27,194 | ₩26,673 | ₩27,127 | +1.05% | 8.4천 |
|---|
| 2026.06.22 | ₩26,646 | ₩26,646 | ₩26,325 | ₩26,419 | -0.85% | 700 |
|---|
| 2026.06.18 | ₩25,991 | ₩26,365 | ₩25,978 | ₩26,365 | +1.44% | 1천 |
|---|
| 2026.06.17 | ₩25,069 | ₩26,285 | ₩25,069 | ₩26,205 | +4.53% | 1.6만 |
|---|
| 2026.06.16 | ₩25,323 | ₩25,483 | ₩25,243 | ₩25,483 | +0.63% | 800 |
|---|
| 2026.06.15 | ₩25,256 | ₩25,644 | ₩25,096 | ₩25,644 | +1.53% | 2.3천 |
|---|
| 2026.06.12 | ₩26,218 | ₩26,379 | ₩26,018 | ₩26,018 | -0.76% | 3.7천 |
|---|
| 2026.06.11 | ₩27,942 | ₩27,942 | ₩26,993 | ₩26,993 | -3.40% | 200 |
|---|
| 2026.06.10 | ₩27,648 | ₩28,811 | ₩27,648 | ₩28,811 | +4.20% | 2.4천 |
|---|
| 2026.06.09 | ₩27,595 | ₩28,637 | ₩27,595 | ₩27,755 | +0.58% | 9.5천 |
|---|
| 2026.06.08 | ₩27,982 | ₩28,557 | ₩27,982 | ₩28,530 | +1.96% | 1천 |
|---|
| 2026.06.05 | ₩27,087 | ₩27,875 | ₩26,887 | ₩27,782 | +2.57% | 3.1천 |
|---|
| 2026.06.04 | ₩26,258 | ₩26,740 | ₩26,258 | ₩26,726 | +1.78% | 4.1천 |
|---|
| 2026.06.03 | ₩26,566 | ₩26,659 | ₩26,539 | ₩26,659 | +0.35% | 4.4만 |
|---|
| 2026.06.02 | ₩27,034 | ₩27,074 | ₩26,713 | ₩26,873 | -0.59% | 5.7천 |
|---|
| 2026.06.01 | ₩27,394 | ₩28,143 | ₩27,394 | ₩27,448 | +0.20% | 1.1만 |
|---|
| 2026.05.29 | ₩27,020 | ₩27,261 | ₩26,806 | ₩27,181 | +0.59% | 3만 |
|---|
| 2026.05.28 | ₩27,448 | ₩27,581 | ₩26,887 | ₩26,953 | -1.80% | 4.4만 |
|---|
| 2026.05.27 | ₩27,074 | ₩27,127 | ₩27,074 | ₩27,127 | +0.20% | 400 |
|---|
| 2026.05.26 | ₩27,608 | ₩27,608 | ₩27,261 | ₩27,341 | -0.97% | 5.4천 |
|---|
| 2026.05.22 | ₩28,276 | ₩28,276 | ₩28,116 | ₩28,116 | -0.57% | 550 |
|---|
| 2026.05.21 | ₩29,292 | ₩29,292 | ₩28,223 | ₩28,330 | -3.28% | 1.6천 |
|---|
| 2026.05.20 | ₩29,613 | ₩29,639 | ₩28,597 | ₩28,731 | -2.98% | 2.8만 |
|---|
| 2026.05.19 | ₩29,452 | ₩29,746 | ₩29,132 | ₩29,639 | +0.64% | 1만 |
|---|
| 2026.05.18 | ₩27,822 | ₩28,838 | ₩27,822 | ₩28,196 | +1.34% | 1만 |
|---|
| 2026.05.15 | ₩27,421 | ₩28,143 | ₩27,421 | ₩28,036 | +2.24% | 1.6만 |
|---|
| 2026.05.14 | ₩26,619 | ₩26,780 | ₩26,405 | ₩26,673 | +0.20% | 2.3천 |
|---|
| 2026.05.13 | ₩26,085 | ₩26,699 | ₩26,085 | ₩26,245 | +0.61% | 750 |
|---|
| 2026.05.12 | ₩26,165 | ₩27,234 | ₩26,005 | ₩26,111 | -0.20% | 1.2천 |
|---|
| 2026.05.11 | ₩26,245 | ₩26,245 | ₩26,031 | ₩26,058 | -0.71% | 1.5천 |
|---|
| 2026.05.08 | ₩26,593 | ₩26,780 | ₩26,593 | ₩26,780 | +0.70% | 650 |
|---|
| 2026.05.07 | ₩26,165 | ₩26,993 | ₩26,165 | ₩26,860 | +2.66% | 750 |
|---|
| 2026.05.06 | ₩26,111 | ₩26,111 | ₩25,657 | ₩25,871 | -0.92% | 4.5천 |
|---|
| 2026.05.05 | ₩27,261 | ₩29,399 | ₩26,726 | ₩26,833 | -1.57% | 4.4천 |
|---|
| 2026.05.04 | ₩27,581 | ₩27,929 | ₩27,394 | ₩27,822 | +0.87% | 1.8천 |
|---|
| 2026.05.01 | ₩26,726 | ₩27,047 | ₩26,726 | ₩26,967 | +0.90% | 250 |
|---|
| 2026.04.30 | ₩27,528 | ₩27,555 | ₩26,726 | ₩26,806 | -2.62% | 7.8천 |
|---|
| 2026.04.29 | ₩27,314 | ₩27,501 | ₩27,314 | ₩27,501 | +0.68% | 400 |
|---|
| 2026.04.28 | ₩27,207 | ₩27,902 | ₩26,780 | ₩26,940 | -0.98% | 4.8천 |
|---|
| 2026.04.27 | ₩26,646 | ₩26,673 | ₩26,486 | ₩26,486 | -0.60% | 600 |
|---|
| 2026.04.24 | ₩26,432 | ₩27,448 | ₩26,379 | ₩26,379 | -0.20% | 3.9천 |
|---|
| 2026.04.23 | ₩26,646 | ₩26,699 | ₩26,539 | ₩26,539 | -0.40% | 4천 |
|---|
| 2026.04.22 | ₩26,192 | ₩28,624 | ₩26,192 | ₩26,512 | +1.22% | 3.7천 |
|---|
| 2026.04.21 | ₩25,924 | ₩26,432 | ₩25,924 | ₩26,432 | +1.96% | 750 |
|---|
| 2026.04.20 | ₩26,245 | ₩26,245 | ₩25,951 | ₩26,111 | -0.51% | 3.9천 |
|---|
| 2026.04.17 | ₩26,459 | ₩26,512 | ₩26,352 | ₩26,379 | -0.30% | 3.6천 |
|---|
| 2026.04.16 | ₩26,619 | ₩26,673 | ₩26,539 | ₩26,593 | -0.10% | 1.1천 |
|---|
| 2026.04.15 | ₩26,967 | ₩27,020 | ₩26,887 | ₩27,020 | +0.20% | 350 |
|---|
| 2026.04.14 | ₩26,245 | ₩26,299 | ₩26,085 | ₩26,299 | +0.20% | 2.3천 |
|---|
| 2026.04.13 | ₩26,405 | ₩26,593 | ₩26,058 | ₩26,058 | -1.32% | 4.1천 |
|---|
| 2026.04.10 | ₩26,218 | ₩26,379 | ₩26,218 | ₩26,272 | +0.20% | 3.6천 |
|---|
| 2026.04.09 | ₩26,432 | ₩26,673 | ₩26,432 | ₩26,619 | +0.71% | 3.4천 |
|---|
| 2026.04.08 | ₩27,154 | ₩27,528 | ₩26,432 | ₩26,512 | -2.36% | 3.9천 |
|---|
| 2026.04.07 | ₩28,196 | ₩28,463 | ₩28,196 | ₩28,356 | +0.57% | 850 |
|---|
| 2026.04.06 | ₩28,063 | ₩28,437 | ₩28,063 | ₩28,223 | +0.57% | 800 |
|---|
| 2026.04.02 | ₩28,250 | ₩28,250 | ₩27,341 | ₩27,875 | -1.32% | 5.5만 |
|---|
| 2026.04.01 | ₩27,795 | ₩28,009 | ₩27,715 | ₩28,009 | +0.77% | 7.5만 |
|---|
| 2026.03.31 | ₩28,891 | ₩28,944 | ₩28,276 | ₩28,650 | -0.83% | 1.3만 |
|---|
| 2026.03.30 | ₩29,586 | ₩29,586 | ₩28,463 | ₩29,452 | -0.45% | 2천 |
|---|
| 2026.03.27 | ₩29,880 | ₩29,880 | ₩29,345 | ₩29,639 | -0.81% | 5.5천 |
|---|
| 2026.03.26 | ₩28,784 | ₩29,532 | ₩28,757 | ₩29,532 | +2.60% | 2.9천 |
|---|
| 2026.03.25 | ₩29,826 | ₩29,826 | ₩28,944 | ₩28,971 | -2.87% | 2.1천 |
|---|
| 2026.03.24 | ₩30,842 | ₩30,842 | ₩29,933 | ₩30,441 | -1.30% | 6.8만 |
|---|
| 2026.03.23 | ₩31,697 | ₩31,777 | ₩30,869 | ₩31,617 | -0.25% | 1.4만 |
|---|
| 2026.03.20 | ₩31,323 | ₩32,927 | ₩31,323 | ₩32,686 | +4.35% | 5.4천 |
|---|
| 2026.03.19 | ₩32,045 | ₩32,232 | ₩31,457 | ₩31,510 | -1.67% | 2.2만 |
|---|
| 2026.03.18 | ₩29,987 | ₩30,682 | ₩29,933 | ₩30,682 | +2.32% | 2.2만 |
|---|
| 2026.03.17 | ₩29,158 | ₩29,372 | ₩29,158 | ₩29,319 | +0.55% | 1.1천 |
|---|
| 2026.03.16 | ₩29,372 | ₩29,693 | ₩29,132 | ₩29,479 | +0.36% | 8.8천 |
|---|
| 2026.03.13 | ₩28,891 | ₩30,094 | ₩28,891 | ₩29,907 | +3.52% | 1.7천 |
|---|
| 2026.03.12 | ₩29,025 | ₩29,292 | ₩28,918 | ₩29,292 | +0.92% | 700 |
|---|
| 2026.03.11 | ₩29,399 | ₩29,532 | ₩28,998 | ₩28,998 | -1.36% | 3.7천 |
|---|
| 2026.03.10 | ₩28,838 | ₩29,051 | ₩28,410 | ₩28,918 | +0.28% | 1만 |
|---|
| 2026.03.09 | ₩29,773 | ₩30,281 | ₩28,838 | ₩28,838 | -3.14% | 5만 |
|---|
| 2026.03.06 | ₩29,105 | ₩29,345 | ₩28,704 | ₩28,838 | -0.92% | 7.3천 |
|---|
| 2026.03.05 | ₩27,608 | ₩28,089 | ₩26,993 | ₩27,929 | +1.16% | 1.4만 |
|---|
| 2026.03.04 | ₩26,619 | ₩26,646 | ₩26,432 | ₩26,646 | +0.10% | 700 |
|---|
| 2026.03.03 | ₩26,993 | ₩27,715 | ₩26,566 | ₩26,593 | -1.49% | 4.7천 |
|---|
| 2026.03.02 | ₩25,524 | ₩26,005 | ₩25,283 | ₩25,470 | -0.21% | 1.5만 |
|---|
| 2026.02.27 | ₩25,764 | ₩25,764 | ₩25,283 | ₩25,283 | -1.87% | 550 |
|---|
| 2026.02.26 | ₩25,524 | ₩26,192 | ₩25,524 | ₩25,764 | +0.94% | 9.8천 |
|---|
| 2026.02.25 | ₩25,149 | ₩25,871 | ₩25,149 | ₩25,604 | +1.81% | 2.7천 |
|---|
| 2026.02.24 | ₩25,417 | ₩25,417 | ₩25,176 | ₩25,310 | -0.42% | 3.1천 |
|---|
| 2026.02.23 | ₩25,737 | ₩26,192 | ₩25,363 | ₩25,604 | -0.52% | 1.6만 |
|---|
| 2026.02.20 | ₩26,272 | ₩26,299 | ₩25,497 | ₩25,684 | -2.24% | 9.6천 |
|---|
| 2026.02.19 | ₩25,497 | ₩25,978 | ₩25,497 | ₩25,711 | +0.84% | 1.3만 |
|---|
| 2026.02.18 | ₩25,577 | ₩25,711 | ₩25,230 | ₩25,470 | -0.42% | 1.2만 |
|---|
| 2026.02.17 | ₩26,138 | ₩26,432 | ₩25,684 | ₩25,951 | -0.72% | 1.4만 |
|---|
| 2026.02.13 | ₩25,818 | ₩25,818 | ₩24,909 | ₩25,310 | -1.97% | 5.7천 |
|---|
| 2026.02.12 | ₩24,829 | ₩25,871 | ₩24,668 | ₩25,791 | +3.88% | 2.1만 |
|---|
| 2026.02.11 | ₩25,390 | ₩25,390 | ₩24,909 | ₩24,989 | -1.58% | 1.3만 |
|---|
| 2026.02.10 | ₩26,192 | ₩26,218 | ₩25,230 | ₩25,684 | -1.94% | 1.6만 |
|---|
| 2026.02.09 | ₩26,887 | ₩27,287 | ₩26,272 | ₩26,405 | -1.79% | 9.8천 |
|---|
| 2026.02.06 | ₩28,570 | ₩28,570 | ₩26,486 | ₩27,020 | -5.43% | 3.9만 |
|---|
| 2026.02.05 | ₩27,368 | ₩28,650 | ₩27,368 | ₩28,276 | +3.32% | 1.1만 |
|---|
| 2026.02.04 | ₩27,795 | ₩27,795 | ₩26,539 | ₩26,646 | -4.13% | 5.8천 |
|---|
| 2026.02.03 | ₩28,063 | ₩28,650 | ₩28,009 | ₩28,036 | -0.10% | 6.5천 |
|---|
| 2026.02.02 | ₩29,720 | ₩29,720 | ₩29,265 | ₩29,265 | -1.53% | 1.1천 |
|---|
| 2026.01.30 | ₩29,666 | ₩29,907 | ₩29,666 | ₩29,773 | +0.36% | 600 |
|---|
| 2026.01.29 | ₩28,864 | ₩29,666 | ₩28,223 | ₩28,811 | -0.19% | 3.7천 |
|---|
| 2026.01.28 | ₩28,597 | ₩29,933 | ₩28,597 | ₩29,399 | +2.80% | 6.4천 |
|---|
| 2026.01.27 | ₩29,078 | ₩29,078 | ₩28,811 | ₩28,811 | -0.92% | 1.4천 |
|---|
| 2026.01.26 | ₩28,704 | ₩28,918 | ₩28,624 | ₩28,891 | +0.65% | 2.4천 |
|---|
| 2026.01.23 | ₩29,399 | ₩29,586 | ₩28,838 | ₩28,891 | -1.73% | 7.9천 |
|---|
| 2026.01.22 | ₩29,292 | ₩29,586 | ₩29,238 | ₩29,426 | +0.46% | 7천 |
|---|
| 2026.01.21 | ₩30,976 | ₩30,976 | ₩29,720 | ₩29,720 | -4.06% | 7.4천 |
|---|
| 2026.01.20 | ₩30,735 | ₩31,189 | ₩30,682 | ₩31,029 | +0.96% | 1.9천 |
|---|
| 2026.01.16 | ₩30,655 | ₩30,762 | ₩30,334 | ₩30,414 | -0.78% | 1.3만 |
|---|
| 2026.01.15 | ₩30,601 | ₩30,601 | ₩30,014 | ₩30,227 | -1.22% | 450 |
|---|
| 2026.01.14 | ₩30,254 | ₩30,468 | ₩30,201 | ₩30,468 | +0.71% | 7.2천 |
|---|
| 2026.01.13 | ₩30,708 | ₩30,708 | ₩30,414 | ₩30,414 | -0.96% | 2.1천 |
|---|
| 2026.01.12 | ₩30,495 | ₩30,708 | ₩30,495 | ₩30,682 | +0.61% | 950 |
|---|
| 2026.01.09 | ₩30,922 | ₩30,949 | ₩30,895 | ₩30,895 | -0.09% | 1.8천 |
|---|
| 2026.01.08 | ₩32,686 | ₩32,686 | ₩31,911 | ₩31,911 | -2.37% | 550 |
|---|
| 2026.01.07 | ₩32,499 | ₩33,087 | ₩32,499 | ₩33,087 | +1.81% | 100 |
|---|
| 2026.01.06 | ₩32,740 | ₩32,740 | ₩31,777 | ₩31,991 | -2.29% | 1.3천 |
|---|
| 2026.01.05 | ₩33,140 | ₩33,488 | ₩33,140 | ₩33,274 | +0.40% | 1.4천 |
|---|
| 2026.01.02 | ₩35,038 | ₩35,092 | ₩33,809 | ₩33,996 | -2.97% | 2.5천 |
|---|
| 2025.12.31 | ₩34,610 | ₩35,092 | ₩34,610 | ₩35,092 | +1.39% | 1.2천 |
|---|
| 2025.12.30 | ₩34,477 | ₩34,717 | ₩34,477 | ₩34,477 | 0.00% | 1.4천 |
|---|
| 2025.12.29 | ₩34,851 | ₩34,878 | ₩34,504 | ₩34,504 | -1.00% | 900 |
|---|
| 2025.12.26 | ₩33,942 | ₩34,076 | ₩33,942 | ₩33,969 | +0.08% | 2.3천 |
|---|
| 2025.12.24 | ₩34,477 | ₩34,504 | ₩34,343 | ₩34,370 | -0.31% | 650 |
|---|
| 2025.12.23 | ₩35,198 | ₩35,198 | ₩34,878 | ₩34,878 | -0.91% | 500 |
|---|
| 2025.12.22 | ₩35,225 | ₩35,225 | ₩34,931 | ₩34,931 | -0.83% | 350 |
|---|
| 2025.12.19 | ₩35,706 | ₩35,706 | ₩35,706 | ₩35,706 | 0.00% | 50 |
|---|
| 2025.12.18 | ₩36,054 | ₩36,054 | ₩36,054 | ₩36,054 | 0.00% | 50 |
|---|
| 2025.12.17 | ₩36,054 | ₩36,054 | ₩36,054 | ₩36,054 | 0.00% | 50 |
|---|
| 2025.12.16 | ₩36,267 | ₩36,267 | ₩36,241 | ₩36,241 | -0.07% | 150 |
|---|
| 2025.12.15 | ₩36,080 | ₩36,080 | ₩36,080 | ₩36,080 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩36,107 | ₩36,107 | ₩36,107 | ₩36,107 | 0.00% | 450 |
|---|
| 2025.12.11 | ₩36,080 | ₩36,080 | ₩36,080 | ₩36,080 | 0.00% | 350 |
|---|
| 2025.12.10 | ₩39,020 | ₩39,020 | ₩37,337 | ₩37,497 | -3.90% | 5.6천 |
|---|
| 2025.12.09 | ₩38,887 | ₩39,154 | ₩38,325 | ₩39,154 | +0.69% | 1천 |
|---|
| 2025.12.08 | ₩38,165 | ₩38,940 | ₩38,165 | ₩38,940 | +2.03% | 950 |
|---|
| 2025.12.05 | ₩36,989 | ₩37,791 | ₩36,989 | ₩37,791 | +2.17% | 250 |
|---|
| 2025.12.04 | ₩37,363 | ₩37,630 | ₩37,310 | ₩37,630 | +0.72% | 1.3천 |
|---|
| 2025.12.03 | ₩36,989 | ₩37,203 | ₩36,989 | ₩37,123 | +0.36% | 900 |
|---|
| 2025.12.02 | ₩37,470 | ₩37,951 | ₩37,283 | ₩37,577 | +0.29% | 1.3천 |
|---|
| 2025.12.01 | ₩36,508 | ₩36,936 | ₩36,401 | ₩36,936 | +1.17% | 750 |
|---|
| 2025.11.28 | ₩36,775 | ₩37,096 | ₩36,401 | ₩36,749 | -0.07% | 1.9천 |
|---|
| 2025.11.26 | ₩37,791 | ₩37,791 | ₩36,882 | ₩36,962 | -2.19% | 4천 |
|---|
| 2025.11.25 | ₩38,887 | ₩38,887 | ₩37,898 | ₩37,951 | -2.41% | 2.1천 |
|---|
| 2025.11.24 | ₩39,608 | ₩39,769 | ₩39,074 | ₩39,207 | -1.01% | 5.5천 |
|---|
| 2025.11.21 | ₩40,757 | ₩40,757 | ₩38,780 | ₩39,421 | -3.28% | 3.2천 |
|---|
| 2025.11.20 | ₩39,582 | ₩41,185 | ₩39,288 | ₩41,105 | +3.85% | 4.3천 |
|---|
| 2025.11.19 | ₩40,009 | ₩40,437 | ₩39,902 | ₩40,063 | +0.13% | 1.8천 |
|---|
| 2025.11.18 | ₩40,463 | ₩40,463 | ₩39,688 | ₩40,036 | -1.06% | 1.3천 |
|---|
| 2025.11.17 | ₩38,994 | ₩40,250 | ₩38,994 | ₩40,169 | +3.02% | 3.7천 |
|---|
| 2025.11.14 | ₩39,020 | ₩39,181 | ₩38,673 | ₩39,020 | 0.00% | 1.1천 |
|---|
| 2025.11.13 | ₩37,737 | ₩38,325 | ₩37,737 | ₩38,325 | +1.56% | 1천 |
|---|
| 2025.11.12 | ₩37,737 | ₩37,898 | ₩37,497 | ₩37,737 | 0.00% | 2.8천 |
|---|
| 2025.11.11 | ₩38,325 | ₩38,593 | ₩38,299 | ₩38,299 | -0.07% | 2천 |
|---|
| 2025.11.10 | ₩39,207 | ₩40,089 | ₩38,913 | ₩39,100 | -0.27% | 6.9천 |
|---|
| 2025.11.07 | ₩40,383 | ₩40,597 | ₩39,662 | ₩39,982 | -0.99% | 2.9천 |
|---|
| 2025.11.06 | ₩40,143 | ₩40,757 | ₩39,956 | ₩40,757 | +1.53% | 500 |
|---|
| 2025.11.05 | ₩40,570 | ₩40,570 | ₩40,223 | ₩40,223 | -0.86% | 400 |
|---|
| 2025.11.04 | ₩41,265 | ₩41,452 | ₩40,544 | ₩40,891 | -0.91% | 1.2만 |
|---|
| 2025.11.03 | ₩40,784 | ₩41,292 | ₩40,437 | ₩40,517 | -0.66% | 5천 |
|---|
| 2025.10.31 | ₩39,902 | ₩39,929 | ₩39,822 | ₩39,902 | 0.00% | 3.1천 |
|---|
| 2025.10.30 | ₩39,154 | ₩39,475 | ₩39,154 | ₩39,475 | +0.82% | 950 |
|---|
| 2025.10.29 | ₩37,283 | ₩38,566 | ₩37,283 | ₩38,566 | +3.44% | 350 |
|---|
| 2025.10.28 | ₩36,749 | ₩37,016 | ₩36,749 | ₩37,016 | +0.73% | 2.7천 |
|---|
| 2025.10.27 | ₩37,256 | ₩37,256 | ₩36,909 | ₩37,069 | -0.50% | 800 |
|---|
| 2025.10.24 | ₩36,615 | ₩37,096 | ₩36,615 | ₩37,096 | +1.31% | 1.9천 |
|---|
| 2025.10.23 | ₩40,757 | ₩40,757 | ₩36,428 | ₩36,722 | -9.90% | 8.8천 |
|---|
| 2025.10.22 | ₩37,791 | ₩37,791 | ₩37,123 | ₩37,524 | -0.71% | 400 |
|---|
| 2025.10.21 | ₩37,871 | ₩37,871 | ₩37,256 | ₩37,337 | -1.41% | 450 |
|---|
| 2025.10.20 | ₩37,417 | ₩37,417 | ₩36,989 | ₩36,989 | -1.14% | 900 |
|---|
| 2025.10.17 | ₩37,818 | ₩38,379 | ₩37,417 | ₩37,924 | +0.28% | 3.1천 |
|---|
| 2025.10.16 | ₩37,203 | ₩37,871 | ₩37,203 | ₩37,577 | +1.01% | 1.1천 |
|---|
| 2025.10.15 | ₩36,348 | ₩37,203 | ₩36,214 | ₩37,203 | +2.35% | 350 |
|---|
| 2025.10.14 | ₩37,684 | ₩37,684 | ₩36,829 | ₩36,829 | -2.27% | 300 |
|---|
| 2025.10.13 | ₩37,443 | ₩37,524 | ₩37,417 | ₩37,524 | +0.21% | 800 |
|---|
| 2025.10.10 | ₩37,149 | ₩38,700 | ₩37,149 | ₩38,031 | +2.37% | 4.4천 |
|---|