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 | ₩28,203 | ₩28,336 | ₩28,189 | ₩28,336 | +0.47% | 1.2천 |
| 2026.10.08 | ₩28,830 | ₩28,924 | ₩28,537 | ₩28,537 | -1.02% | 1.2천 |
| 2026.10.07 | ₩28,911 | ₩28,911 | ₩28,830 | ₩28,830 | -0.28% | 900 |
| 2026.10.06 | ₩28,056 | ₩28,056 | ₩27,949 | ₩27,949 | -0.38% | 400 |
| 2026.10.05 | ₩29,298 | ₩29,298 | ₩28,029 | ₩28,229 | -3.65% | 2.7천 |
| 2026.10.02 | ₩28,764 | ₩28,897 | ₩28,443 | ₩28,884 | +0.42% | 6.1천 |
| 2026.10.01 | ₩29,712 | ₩30,100 | ₩29,271 | ₩29,392 | -1.08% | 3.3천 |
| 2026.09.30 | ₩28,403 | ₩29,017 | ₩28,403 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,017 |
| +2.16% |
| 700 |
| 2026.09.29 | ₩28,630 | ₩28,844 | ₩28,363 | ₩28,683 | +0.19% | 5.1천 |
|---|
| 2026.09.28 | ₩28,056 | ₩28,323 | ₩28,056 | ₩28,243 | +0.67% | 3.3천 |
|---|
| 2026.09.25 | ₩28,069 | ₩28,069 | ₩27,655 | ₩27,842 | -0.81% | 1.4천 |
|---|
| 2026.09.24 | ₩27,575 | ₩27,949 | ₩27,521 | ₩27,949 | +1.36% | 3.1천 |
|---|
| 2026.09.23 | ₩27,107 | ₩27,294 | ₩27,107 | ₩27,294 | +0.69% | 400 |
|---|
| 2026.09.22 | ₩27,949 | ₩27,949 | ₩27,174 | ₩27,174 | -2.77% | 2.1천 |
|---|
| 2026.09.21 | ₩27,895 | ₩28,082 | ₩27,895 | ₩28,082 | +0.67% | 800 |
|---|
| 2026.09.18 | ₩28,096 | ₩28,176 | ₩28,029 | ₩28,029 | -0.24% | 900 |
|---|
| 2026.09.17 | ₩27,294 | ₩27,388 | ₩27,040 | ₩27,214 | -0.29% | 1천 |
|---|
| 2026.09.16 | ₩27,294 | ₩28,109 | ₩27,294 | ₩27,682 | +1.42% | 700 |
|---|
| 2026.09.15 | ₩27,361 | ₩27,361 | ₩27,294 | ₩27,294 | -0.24% | 400 |
|---|
| 2026.09.14 | ₩27,708 | ₩27,708 | ₩27,401 | ₩27,561 | -0.53% | 1.1천 |
|---|
| 2026.09.11 | ₩27,014 | ₩27,014 | ₩27,014 | ₩27,014 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩27,334 | ₩27,334 | ₩27,214 | ₩27,214 | -0.44% | 800 |
|---|
| 2026.09.09 | ₩26,172 | ₩26,479 | ₩26,172 | ₩26,479 | +1.17% | 1.5천 |
|---|
| 2026.09.08 | ₩25,437 | ₩25,905 | ₩25,437 | ₩25,905 | +1.84% | 1천 |
|---|
| 2026.09.04 | ₩25,330 | ₩25,450 | ₩25,330 | ₩25,450 | +0.47% | 2.2천 |
|---|
| 2026.09.03 | ₩25,370 | ₩25,370 | ₩25,237 | ₩25,250 | -0.47% | 300 |
|---|
| 2026.09.02 | ₩24,969 | ₩24,983 | ₩24,849 | ₩24,903 | -0.27% | 2.7천 |
|---|
| 2026.09.01 | ₩25,544 | ₩25,838 | ₩25,544 | ₩25,838 | +1.15% | 2.4천 |
|---|
| 2026.08.31 | ₩25,197 | ₩25,223 | ₩25,197 | ₩25,223 | +0.11% | 500 |
|---|
| 2026.08.28 | ₩24,448 | ₩24,756 | ₩24,448 | ₩24,756 | +1.26% | 200 |
|---|
| 2026.08.27 | ₩24,555 | ₩24,649 | ₩24,555 | ₩24,649 | +0.38% | 400 |
|---|
| 2026.08.26 | ₩23,954 | ₩24,261 | ₩23,954 | ₩24,261 | +1.28% | 1천 |
|---|
| 2026.08.25 | ₩24,649 | ₩24,649 | ₩24,328 | ₩24,328 | -1.30% | 600 |
|---|
| 2026.08.24 | ₩24,595 | ₩24,595 | ₩24,382 | ₩24,382 | -0.87% | 1천 |
|---|
| 2026.08.21 | ₩24,328 | ₩24,328 | ₩24,328 | ₩24,328 | 0.00% | 1천 |
|---|
| 2026.08.20 | ₩25,477 | ₩25,477 | ₩25,477 | ₩25,477 | 0.00% | 1천 |
|---|
| 2026.08.19 | ₩24,889 | ₩25,397 | ₩24,876 | ₩25,397 | +2.04% | 5.5천 |
|---|
| 2026.08.18 | ₩26,065 | ₩26,065 | ₩26,065 | ₩26,065 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩25,624 | ₩25,624 | ₩25,624 | ₩25,624 | 0.00% | 200 |
|---|
| 2026.08.14 | ₩25,357 | ₩25,357 | ₩25,250 | ₩25,263 | -0.37% | 800 |
|---|
| 2026.08.13 | ₩25,544 | ₩25,544 | ₩25,544 | ₩25,544 | 0.00% | 200 |
|---|
| 2026.08.12 | ₩24,689 | ₩25,277 | ₩24,689 | ₩25,277 | +2.38% | 1.7천 |
|---|
| 2026.08.11 | ₩24,515 | ₩24,903 | ₩24,515 | ₩24,903 | +1.58% | 2.2천 |
|---|
| 2026.08.10 | ₩25,090 | ₩25,090 | ₩24,702 | ₩24,769 | -1.28% | 6.1천 |
|---|
| 2026.08.07 | ₩25,036 | ₩25,036 | ₩25,023 | ₩25,023 | -0.05% | 300 |
|---|
| 2026.08.06 | ₩24,889 | ₩25,691 | ₩24,889 | ₩25,624 | +2.95% | 4.2천 |
|---|
| 2026.08.05 | ₩24,916 | ₩25,223 | ₩24,916 | ₩25,197 | +1.13% | 3.6천 |
|---|
| 2026.08.04 | ₩26,346 | ₩26,346 | ₩25,798 | ₩25,798 | -2.08% | 2.1천 |
|---|
| 2026.08.03 | ₩27,348 | ₩27,348 | ₩26,853 | ₩26,853 | -1.81% | 1천 |
|---|
| 2026.07.31 | ₩27,428 | ₩27,481 | ₩27,401 | ₩27,481 | +0.19% | 2.2천 |
|---|
| 2026.07.30 | ₩26,118 | ₩26,452 | ₩25,811 | ₩26,212 | +0.36% | 5.3천 |
|---|
| 2026.07.29 | ₩25,664 | ₩26,452 | ₩25,664 | ₩26,172 | +1.98% | 5.2천 |
|---|
| 2026.07.28 | ₩25,397 | ₩25,544 | ₩25,397 | ₩25,504 | +0.42% | 2.7천 |
|---|
| 2026.07.27 | ₩26,185 | ₩26,586 | ₩26,185 | ₩26,426 | +0.92% | 4.9천 |
|---|
| 2026.07.24 | ₩26,720 | ₩26,773 | ₩26,653 | ₩26,653 | -0.25% | 3.9천 |
|---|
| 2026.07.23 | ₩27,040 | ₩27,815 | ₩27,040 | ₩27,628 | +2.17% | 3천 |
|---|
| 2026.07.22 | ₩27,468 | ₩27,468 | ₩27,014 | ₩27,147 | -1.17% | 5.7천 |
|---|
| 2026.07.21 | ₩27,655 | ₩27,869 | ₩27,655 | ₩27,869 | +0.77% | 1천 |
|---|
| 2026.07.20 | ₩27,748 | ₩28,015 | ₩27,748 | ₩27,989 | +0.87% | 3.5천 |
|---|
| 2026.07.17 | ₩27,468 | ₩27,481 | ₩27,441 | ₩27,441 | -0.10% | 2.9천 |
|---|
| 2026.07.16 | ₩27,267 | ₩27,267 | ₩27,027 | ₩27,027 | -0.88% | 300 |
|---|
| 2026.07.15 | ₩27,374 | ₩27,428 | ₩27,374 | ₩27,428 | +0.20% | 3.6천 |
|---|
| 2026.07.14 | ₩27,254 | ₩27,254 | ₩27,227 | ₩27,227 | -0.10% | 3.4천 |
|---|
| 2026.07.13 | ₩26,773 | ₩27,361 | ₩26,773 | ₩27,361 | +2.20% | 1천 |
|---|
| 2026.07.10 | ₩26,987 | ₩27,000 | ₩26,880 | ₩26,920 | -0.25% | 1.9천 |
|---|
| 2026.07.09 | ₩27,695 | ₩27,695 | ₩27,428 | ₩27,628 | -0.24% | 4.1천 |
|---|
| 2026.07.08 | ₩27,107 | ₩27,722 | ₩27,107 | ₩27,722 | +2.27% | 6천 |
|---|
| 2026.07.07 | ₩26,172 | ₩26,599 | ₩26,172 | ₩26,292 | +0.46% | 6.3천 |
|---|
| 2026.07.06 | ₩26,305 | ₩26,305 | ₩25,851 | ₩25,931 | -1.42% | 6천 |
|---|
| 2026.07.02 | ₩26,332 | ₩26,372 | ₩25,971 | ₩25,971 | -1.37% | 7.7천 |
|---|
| 2026.07.01 | ₩26,639 | ₩27,014 | ₩26,639 | ₩26,907 | +1.00% | 3.7천 |
|---|
| 2026.06.30 | ₩27,134 | ₩27,134 | ₩26,973 | ₩27,014 | -0.44% | 3.2천 |
|---|
| 2026.06.29 | ₩26,920 | ₩27,334 | ₩26,920 | ₩27,294 | +1.39% | 3.1천 |
|---|
| 2026.06.26 | ₩26,132 | ₩26,359 | ₩26,132 | ₩26,239 | +0.41% | 2.7천 |
|---|
| 2026.06.25 | ₩25,718 | ₩26,038 | ₩25,718 | ₩26,038 | +1.25% | 9.5천 |
|---|
| 2026.06.24 | ₩26,586 | ₩26,800 | ₩26,386 | ₩26,706 | +0.45% | 3천 |
|---|
| 2026.06.23 | ₩26,840 | ₩27,187 | ₩26,666 | ₩27,120 | +1.05% | 8.4천 |
|---|
| 2026.06.22 | ₩26,639 | ₩26,639 | ₩26,319 | ₩26,412 | -0.85% | 700 |
|---|
| 2026.06.18 | ₩25,985 | ₩26,359 | ₩25,971 | ₩26,359 | +1.44% | 1천 |
|---|
| 2026.06.17 | ₩25,063 | ₩26,279 | ₩25,063 | ₩26,199 | +4.53% | 1.6만 |
|---|
| 2026.06.16 | ₩25,317 | ₩25,477 | ₩25,237 | ₩25,477 | +0.63% | 800 |
|---|
| 2026.06.15 | ₩25,250 | ₩25,637 | ₩25,090 | ₩25,637 | +1.53% | 2.3천 |
|---|
| 2026.06.12 | ₩26,212 | ₩26,372 | ₩26,012 | ₩26,012 | -0.76% | 3.7천 |
|---|
| 2026.06.11 | ₩27,935 | ₩27,935 | ₩26,987 | ₩26,987 | -3.40% | 200 |
|---|
| 2026.06.10 | ₩27,641 | ₩28,804 | ₩27,641 | ₩28,804 | +4.20% | 2.4천 |
|---|
| 2026.06.09 | ₩27,588 | ₩28,630 | ₩27,588 | ₩27,748 | +0.58% | 9.5천 |
|---|
| 2026.06.08 | ₩27,975 | ₩28,550 | ₩27,975 | ₩28,523 | +1.96% | 1천 |
|---|
| 2026.06.05 | ₩27,080 | ₩27,869 | ₩26,880 | ₩27,775 | +2.57% | 3.1천 |
|---|
| 2026.06.04 | ₩26,252 | ₩26,733 | ₩26,252 | ₩26,720 | +1.78% | 4.1천 |
|---|
| 2026.06.03 | ₩26,559 | ₩26,653 | ₩26,533 | ₩26,653 | +0.35% | 4.4만 |
|---|
| 2026.06.02 | ₩27,027 | ₩27,067 | ₩26,706 | ₩26,867 | -0.59% | 5.7천 |
|---|
| 2026.06.01 | ₩27,388 | ₩28,136 | ₩27,388 | ₩27,441 | +0.20% | 1.1만 |
|---|
| 2026.05.29 | ₩27,014 | ₩27,254 | ₩26,800 | ₩27,174 | +0.59% | 3만 |
|---|
| 2026.05.28 | ₩27,441 | ₩27,575 | ₩26,880 | ₩26,947 | -1.80% | 4.4만 |
|---|
| 2026.05.27 | ₩27,067 | ₩27,120 | ₩27,067 | ₩27,120 | +0.20% | 400 |
|---|
| 2026.05.26 | ₩27,601 | ₩27,601 | ₩27,254 | ₩27,334 | -0.97% | 5.4천 |
|---|
| 2026.05.22 | ₩28,269 | ₩28,269 | ₩28,109 | ₩28,109 | -0.57% | 550 |
|---|
| 2026.05.21 | ₩29,285 | ₩29,285 | ₩28,216 | ₩28,323 | -3.28% | 1.6천 |
|---|
| 2026.05.20 | ₩29,605 | ₩29,632 | ₩28,590 | ₩28,724 | -2.98% | 2.8만 |
|---|
| 2026.05.19 | ₩29,445 | ₩29,739 | ₩29,124 | ₩29,632 | +0.64% | 1만 |
|---|
| 2026.05.18 | ₩27,815 | ₩28,830 | ₩27,815 | ₩28,189 | +1.34% | 1만 |
|---|
| 2026.05.15 | ₩27,414 | ₩28,136 | ₩27,414 | ₩28,029 | +2.24% | 1.6만 |
|---|
| 2026.05.14 | ₩26,613 | ₩26,773 | ₩26,399 | ₩26,666 | +0.20% | 2.3천 |
|---|
| 2026.05.13 | ₩26,078 | ₩26,693 | ₩26,078 | ₩26,239 | +0.61% | 750 |
|---|
| 2026.05.12 | ₩26,158 | ₩27,227 | ₩25,998 | ₩26,105 | -0.20% | 1.2천 |
|---|
| 2026.05.11 | ₩26,239 | ₩26,239 | ₩26,025 | ₩26,052 | -0.71% | 1.5천 |
|---|
| 2026.05.08 | ₩26,586 | ₩26,773 | ₩26,586 | ₩26,773 | +0.70% | 650 |
|---|
| 2026.05.07 | ₩26,158 | ₩26,987 | ₩26,158 | ₩26,853 | +2.66% | 750 |
|---|
| 2026.05.06 | ₩26,105 | ₩26,105 | ₩25,651 | ₩25,865 | -0.92% | 4.5천 |
|---|
| 2026.05.05 | ₩27,254 | ₩29,392 | ₩26,720 | ₩26,826 | -1.57% | 4.4천 |
|---|
| 2026.05.04 | ₩27,575 | ₩27,922 | ₩27,388 | ₩27,815 | +0.87% | 1.8천 |
|---|
| 2026.05.01 | ₩26,720 | ₩27,040 | ₩26,720 | ₩26,960 | +0.90% | 250 |
|---|
| 2026.04.30 | ₩27,521 | ₩27,548 | ₩26,720 | ₩26,800 | -2.62% | 7.8천 |
|---|
| 2026.04.29 | ₩27,307 | ₩27,494 | ₩27,307 | ₩27,494 | +0.68% | 400 |
|---|
| 2026.04.28 | ₩27,201 | ₩27,895 | ₩26,773 | ₩26,933 | -0.98% | 4.8천 |
|---|
| 2026.04.27 | ₩26,639 | ₩26,666 | ₩26,479 | ₩26,479 | -0.60% | 600 |
|---|
| 2026.04.24 | ₩26,426 | ₩27,441 | ₩26,372 | ₩26,372 | -0.20% | 3.9천 |
|---|
| 2026.04.23 | ₩26,639 | ₩26,693 | ₩26,533 | ₩26,533 | -0.40% | 4천 |
|---|
| 2026.04.22 | ₩26,185 | ₩28,617 | ₩26,185 | ₩26,506 | +1.22% | 3.7천 |
|---|
| 2026.04.21 | ₩25,918 | ₩26,426 | ₩25,918 | ₩26,426 | +1.96% | 750 |
|---|
| 2026.04.20 | ₩26,239 | ₩26,239 | ₩25,945 | ₩26,105 | -0.51% | 3.9천 |
|---|
| 2026.04.17 | ₩26,452 | ₩26,506 | ₩26,346 | ₩26,372 | -0.30% | 3.6천 |
|---|
| 2026.04.16 | ₩26,613 | ₩26,666 | ₩26,533 | ₩26,586 | -0.10% | 1.1천 |
|---|
| 2026.04.15 | ₩26,960 | ₩27,014 | ₩26,880 | ₩27,014 | +0.20% | 350 |
|---|
| 2026.04.14 | ₩26,239 | ₩26,292 | ₩26,078 | ₩26,292 | +0.20% | 2.3천 |
|---|
| 2026.04.13 | ₩26,399 | ₩26,586 | ₩26,052 | ₩26,052 | -1.32% | 4.1천 |
|---|
| 2026.04.10 | ₩26,212 | ₩26,372 | ₩26,212 | ₩26,265 | +0.20% | 3.6천 |
|---|
| 2026.04.09 | ₩26,426 | ₩26,666 | ₩26,426 | ₩26,613 | +0.71% | 3.4천 |
|---|
| 2026.04.08 | ₩27,147 | ₩27,521 | ₩26,426 | ₩26,506 | -2.36% | 3.9천 |
|---|
| 2026.04.07 | ₩28,189 | ₩28,456 | ₩28,189 | ₩28,349 | +0.57% | 850 |
|---|
| 2026.04.06 | ₩28,056 | ₩28,430 | ₩28,056 | ₩28,216 | +0.57% | 800 |
|---|
| 2026.04.02 | ₩28,243 | ₩28,243 | ₩27,334 | ₩27,869 | -1.32% | 5.5만 |
|---|
| 2026.04.01 | ₩27,788 | ₩28,002 | ₩27,708 | ₩28,002 | +0.77% | 7.5만 |
|---|
| 2026.03.31 | ₩28,884 | ₩28,937 | ₩28,269 | ₩28,643 | -0.83% | 1.3만 |
|---|
| 2026.03.30 | ₩29,579 | ₩29,579 | ₩28,456 | ₩29,445 | -0.45% | 2천 |
|---|
| 2026.03.27 | ₩29,873 | ₩29,873 | ₩29,338 | ₩29,632 | -0.81% | 5.5천 |
|---|
| 2026.03.26 | ₩28,777 | ₩29,525 | ₩28,750 | ₩29,525 | +2.60% | 2.9천 |
|---|
| 2026.03.25 | ₩29,819 | ₩29,819 | ₩28,937 | ₩28,964 | -2.87% | 2.1천 |
|---|
| 2026.03.24 | ₩30,834 | ₩30,834 | ₩29,926 | ₩30,434 | -1.30% | 6.8만 |
|---|
| 2026.03.23 | ₩31,689 | ₩31,770 | ₩30,861 | ₩31,609 | -0.25% | 1.4만 |
|---|
| 2026.03.20 | ₩31,315 | ₩32,919 | ₩31,315 | ₩32,678 | +4.35% | 5.4천 |
|---|
| 2026.03.19 | ₩32,037 | ₩32,224 | ₩31,449 | ₩31,502 | -1.67% | 2.2만 |
|---|
| 2026.03.18 | ₩29,979 | ₩30,674 | ₩29,926 | ₩30,674 | +2.32% | 2.2만 |
|---|
| 2026.03.17 | ₩29,151 | ₩29,365 | ₩29,151 | ₩29,311 | +0.55% | 1.1천 |
|---|
| 2026.03.16 | ₩29,365 | ₩29,685 | ₩29,124 | ₩29,472 | +0.36% | 8.8천 |
|---|
| 2026.03.13 | ₩28,884 | ₩30,086 | ₩28,884 | ₩29,899 | +3.52% | 1.7천 |
|---|
| 2026.03.12 | ₩29,017 | ₩29,285 | ₩28,911 | ₩29,285 | +0.92% | 700 |
|---|
| 2026.03.11 | ₩29,392 | ₩29,525 | ₩28,991 | ₩28,991 | -1.36% | 3.7천 |
|---|
| 2026.03.10 | ₩28,830 | ₩29,044 | ₩28,403 | ₩28,911 | +0.28% | 1만 |
|---|
| 2026.03.09 | ₩29,766 | ₩30,273 | ₩28,830 | ₩28,830 | -3.14% | 5만 |
|---|
| 2026.03.06 | ₩29,098 | ₩29,338 | ₩28,697 | ₩28,830 | -0.92% | 7.3천 |
|---|
| 2026.03.05 | ₩27,601 | ₩28,082 | ₩26,987 | ₩27,922 | +1.16% | 1.4만 |
|---|
| 2026.03.04 | ₩26,613 | ₩26,639 | ₩26,426 | ₩26,639 | +0.10% | 700 |
|---|
| 2026.03.03 | ₩26,987 | ₩27,708 | ₩26,559 | ₩26,586 | -1.49% | 4.7천 |
|---|
| 2026.03.02 | ₩25,517 | ₩25,998 | ₩25,277 | ₩25,464 | -0.21% | 1.5만 |
|---|
| 2026.02.27 | ₩25,758 | ₩25,758 | ₩25,277 | ₩25,277 | -1.87% | 550 |
|---|
| 2026.02.26 | ₩25,517 | ₩26,185 | ₩25,517 | ₩25,758 | +0.94% | 9.8천 |
|---|
| 2026.02.25 | ₩25,143 | ₩25,865 | ₩25,143 | ₩25,597 | +1.81% | 2.7천 |
|---|
| 2026.02.24 | ₩25,410 | ₩25,410 | ₩25,170 | ₩25,303 | -0.42% | 3.1천 |
|---|
| 2026.02.23 | ₩25,731 | ₩26,185 | ₩25,357 | ₩25,597 | -0.52% | 1.6만 |
|---|
| 2026.02.20 | ₩26,265 | ₩26,292 | ₩25,490 | ₩25,678 | -2.24% | 9.6천 |
|---|
| 2026.02.19 | ₩25,490 | ₩25,971 | ₩25,490 | ₩25,704 | +0.84% | 1.3만 |
|---|
| 2026.02.18 | ₩25,571 | ₩25,704 | ₩25,223 | ₩25,464 | -0.42% | 1.2만 |
|---|
| 2026.02.17 | ₩26,132 | ₩26,426 | ₩25,678 | ₩25,945 | -0.72% | 1.4만 |
|---|
| 2026.02.13 | ₩25,811 | ₩25,811 | ₩24,903 | ₩25,303 | -1.97% | 5.7천 |
|---|
| 2026.02.12 | ₩24,823 | ₩25,865 | ₩24,662 | ₩25,784 | +3.88% | 2.1만 |
|---|
| 2026.02.11 | ₩25,384 | ₩25,384 | ₩24,903 | ₩24,983 | -1.58% | 1.3만 |
|---|
| 2026.02.10 | ₩26,185 | ₩26,212 | ₩25,223 | ₩25,678 | -1.94% | 1.6만 |
|---|
| 2026.02.09 | ₩26,880 | ₩27,281 | ₩26,265 | ₩26,399 | -1.79% | 9.8천 |
|---|
| 2026.02.06 | ₩28,563 | ₩28,563 | ₩26,479 | ₩27,014 | -5.43% | 3.9만 |
|---|
| 2026.02.05 | ₩27,361 | ₩28,643 | ₩27,361 | ₩28,269 | +3.32% | 1.1만 |
|---|
| 2026.02.04 | ₩27,788 | ₩27,788 | ₩26,533 | ₩26,639 | -4.13% | 5.8천 |
|---|
| 2026.02.03 | ₩28,056 | ₩28,643 | ₩28,002 | ₩28,029 | -0.10% | 6.5천 |
|---|
| 2026.02.02 | ₩29,712 | ₩29,712 | ₩29,258 | ₩29,258 | -1.53% | 1.1천 |
|---|
| 2026.01.30 | ₩29,659 | ₩29,899 | ₩29,659 | ₩29,766 | +0.36% | 600 |
|---|
| 2026.01.29 | ₩28,857 | ₩29,659 | ₩28,216 | ₩28,804 | -0.19% | 3.7천 |
|---|
| 2026.01.28 | ₩28,590 | ₩29,926 | ₩28,590 | ₩29,392 | +2.80% | 6.4천 |
|---|
| 2026.01.27 | ₩29,071 | ₩29,071 | ₩28,804 | ₩28,804 | -0.92% | 1.4천 |
|---|
| 2026.01.26 | ₩28,697 | ₩28,911 | ₩28,617 | ₩28,884 | +0.65% | 2.4천 |
|---|
| 2026.01.23 | ₩29,392 | ₩29,579 | ₩28,830 | ₩28,884 | -1.73% | 7.9천 |
|---|
| 2026.01.22 | ₩29,285 | ₩29,579 | ₩29,231 | ₩29,418 | +0.46% | 7천 |
|---|
| 2026.01.21 | ₩30,968 | ₩30,968 | ₩29,712 | ₩29,712 | -4.06% | 7.4천 |
|---|
| 2026.01.20 | ₩30,728 | ₩31,182 | ₩30,674 | ₩31,021 | +0.96% | 1.9천 |
|---|
| 2026.01.16 | ₩30,647 | ₩30,754 | ₩30,327 | ₩30,407 | -0.78% | 1.3만 |
|---|
| 2026.01.15 | ₩30,594 | ₩30,594 | ₩30,006 | ₩30,220 | -1.22% | 450 |
|---|
| 2026.01.14 | ₩30,247 | ₩30,460 | ₩30,193 | ₩30,460 | +0.71% | 7.2천 |
|---|
| 2026.01.13 | ₩30,701 | ₩30,701 | ₩30,407 | ₩30,407 | -0.96% | 2.1천 |
|---|
| 2026.01.12 | ₩30,487 | ₩30,701 | ₩30,487 | ₩30,674 | +0.61% | 950 |
|---|
| 2026.01.09 | ₩30,915 | ₩30,941 | ₩30,888 | ₩30,888 | -0.09% | 1.8천 |
|---|
| 2026.01.08 | ₩32,678 | ₩32,678 | ₩31,903 | ₩31,903 | -2.37% | 550 |
|---|
| 2026.01.07 | ₩32,491 | ₩33,079 | ₩32,491 | ₩33,079 | +1.81% | 100 |
|---|
| 2026.01.06 | ₩32,732 | ₩32,732 | ₩31,770 | ₩31,983 | -2.29% | 1.3천 |
|---|
| 2026.01.05 | ₩33,132 | ₩33,480 | ₩33,132 | ₩33,266 | +0.40% | 1.4천 |
|---|
| 2026.01.02 | ₩35,029 | ₩35,083 | ₩33,800 | ₩33,987 | -2.97% | 2.5천 |
|---|
| 2025.12.31 | ₩34,602 | ₩35,083 | ₩34,602 | ₩35,083 | +1.39% | 1.2천 |
|---|
| 2025.12.30 | ₩34,468 | ₩34,709 | ₩34,468 | ₩34,468 | 0.00% | 1.4천 |
|---|
| 2025.12.29 | ₩34,842 | ₩34,869 | ₩34,495 | ₩34,495 | -1.00% | 900 |
|---|
| 2025.12.26 | ₩33,934 | ₩34,067 | ₩33,934 | ₩33,961 | +0.08% | 2.3천 |
|---|
| 2025.12.24 | ₩34,468 | ₩34,495 | ₩34,335 | ₩34,361 | -0.31% | 650 |
|---|
| 2025.12.23 | ₩35,190 | ₩35,190 | ₩34,869 | ₩34,869 | -0.91% | 500 |
|---|
| 2025.12.22 | ₩35,216 | ₩35,216 | ₩34,923 | ₩34,923 | -0.83% | 350 |
|---|
| 2025.12.19 | ₩35,697 | ₩35,697 | ₩35,697 | ₩35,697 | 0.00% | 50 |
|---|
| 2025.12.18 | ₩36,045 | ₩36,045 | ₩36,045 | ₩36,045 | 0.00% | 50 |
|---|
| 2025.12.17 | ₩36,045 | ₩36,045 | ₩36,045 | ₩36,045 | 0.00% | 50 |
|---|
| 2025.12.16 | ₩36,258 | ₩36,258 | ₩36,232 | ₩36,232 | -0.07% | 150 |
|---|
| 2025.12.15 | ₩36,071 | ₩36,071 | ₩36,071 | ₩36,071 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩36,098 | ₩36,098 | ₩36,098 | ₩36,098 | 0.00% | 450 |
|---|
| 2025.12.11 | ₩36,071 | ₩36,071 | ₩36,071 | ₩36,071 | 0.00% | 350 |
|---|
| 2025.12.10 | ₩39,011 | ₩39,011 | ₩37,327 | ₩37,488 | -3.90% | 5.6천 |
|---|
| 2025.12.09 | ₩38,877 | ₩39,144 | ₩38,316 | ₩39,144 | +0.69% | 1천 |
|---|
| 2025.12.08 | ₩38,156 | ₩38,930 | ₩38,156 | ₩38,930 | +2.03% | 950 |
|---|
| 2025.12.05 | ₩36,980 | ₩37,782 | ₩36,980 | ₩37,782 | +2.17% | 250 |
|---|
| 2025.12.04 | ₩37,354 | ₩37,621 | ₩37,301 | ₩37,621 | +0.72% | 1.3천 |
|---|
| 2025.12.03 | ₩36,980 | ₩37,194 | ₩36,980 | ₩37,114 | +0.36% | 900 |
|---|
| 2025.12.02 | ₩37,461 | ₩37,942 | ₩37,274 | ₩37,568 | +0.29% | 1.3천 |
|---|
| 2025.12.01 | ₩36,499 | ₩36,926 | ₩36,392 | ₩36,926 | +1.17% | 750 |
|---|
| 2025.11.28 | ₩36,766 | ₩37,087 | ₩36,392 | ₩36,739 | -0.07% | 1.9천 |
|---|
| 2025.11.26 | ₩37,782 | ₩37,782 | ₩36,873 | ₩36,953 | -2.19% | 4천 |
|---|
| 2025.11.25 | ₩38,877 | ₩38,877 | ₩37,888 | ₩37,942 | -2.41% | 2.1천 |
|---|
| 2025.11.24 | ₩39,598 | ₩39,759 | ₩39,064 | ₩39,198 | -1.01% | 5.5천 |
|---|
| 2025.11.21 | ₩40,747 | ₩40,747 | ₩38,770 | ₩39,411 | -3.28% | 3.2천 |
|---|
| 2025.11.20 | ₩39,572 | ₩41,175 | ₩39,278 | ₩41,095 | +3.85% | 4.3천 |
|---|
| 2025.11.19 | ₩39,999 | ₩40,427 | ₩39,892 | ₩40,053 | +0.13% | 1.8천 |
|---|
| 2025.11.18 | ₩40,453 | ₩40,453 | ₩39,679 | ₩40,026 | -1.06% | 1.3천 |
|---|
| 2025.11.17 | ₩38,984 | ₩40,240 | ₩38,984 | ₩40,160 | +3.02% | 3.7천 |
|---|
| 2025.11.14 | ₩39,011 | ₩39,171 | ₩38,663 | ₩39,011 | 0.00% | 1.1천 |
|---|
| 2025.11.13 | ₩37,728 | ₩38,316 | ₩37,728 | ₩38,316 | +1.56% | 1천 |
|---|
| 2025.11.12 | ₩37,728 | ₩37,888 | ₩37,488 | ₩37,728 | 0.00% | 2.8천 |
|---|
| 2025.11.11 | ₩38,316 | ₩38,583 | ₩38,289 | ₩38,289 | -0.07% | 2천 |
|---|
| 2025.11.10 | ₩39,198 | ₩40,079 | ₩38,904 | ₩39,091 | -0.27% | 6.9천 |
|---|
| 2025.11.07 | ₩40,373 | ₩40,587 | ₩39,652 | ₩39,973 | -0.99% | 2.9천 |
|---|
| 2025.11.06 | ₩40,133 | ₩40,747 | ₩39,946 | ₩40,747 | +1.53% | 500 |
|---|
| 2025.11.05 | ₩40,560 | ₩40,560 | ₩40,213 | ₩40,213 | -0.86% | 400 |
|---|
| 2025.11.04 | ₩41,255 | ₩41,442 | ₩40,534 | ₩40,881 | -0.91% | 1.2만 |
|---|
| 2025.11.03 | ₩40,774 | ₩41,282 | ₩40,427 | ₩40,507 | -0.66% | 5천 |
|---|
| 2025.10.31 | ₩39,892 | ₩39,919 | ₩39,812 | ₩39,892 | 0.00% | 3.1천 |
|---|
| 2025.10.30 | ₩39,144 | ₩39,465 | ₩39,144 | ₩39,465 | +0.82% | 950 |
|---|
| 2025.10.29 | ₩37,274 | ₩38,556 | ₩37,274 | ₩38,556 | +3.44% | 350 |
|---|
| 2025.10.28 | ₩36,739 | ₩37,007 | ₩36,739 | ₩37,007 | +0.73% | 2.7천 |
|---|
| 2025.10.27 | ₩37,247 | ₩37,247 | ₩36,900 | ₩37,060 | -0.50% | 800 |
|---|
| 2025.10.24 | ₩36,606 | ₩37,087 | ₩36,606 | ₩37,087 | +1.31% | 1.9천 |
|---|
| 2025.10.23 | ₩40,747 | ₩40,747 | ₩36,419 | ₩36,713 | -9.90% | 8.8천 |
|---|
| 2025.10.22 | ₩37,782 | ₩37,782 | ₩37,114 | ₩37,514 | -0.71% | 400 |
|---|
| 2025.10.21 | ₩37,862 | ₩37,862 | ₩37,247 | ₩37,327 | -1.41% | 450 |
|---|
| 2025.10.20 | ₩37,407 | ₩37,407 | ₩36,980 | ₩36,980 | -1.14% | 900 |
|---|
| 2025.10.17 | ₩37,808 | ₩38,369 | ₩37,407 | ₩37,915 | +0.28% | 3.1천 |
|---|
| 2025.10.16 | ₩37,194 | ₩37,862 | ₩37,194 | ₩37,568 | +1.01% | 1.1천 |
|---|
| 2025.10.15 | ₩36,339 | ₩37,194 | ₩36,205 | ₩37,194 | +2.35% | 350 |
|---|
| 2025.10.14 | ₩37,675 | ₩37,675 | ₩36,820 | ₩36,820 | -2.27% | 300 |
|---|
| 2025.10.13 | ₩37,434 | ₩37,514 | ₩37,407 | ₩37,514 | +0.21% | 800 |
|---|
| 2025.10.10 | ₩37,140 | ₩38,690 | ₩37,140 | ₩38,022 | +2.37% | 4.4천 |
|---|