시장 데이터를 불러오는 중
전체 종목
ProShares UltraShort Consumer Staples 과거 주가
ProShares UltraShort Consumer Staples · SZK · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ProShares UltraShort Consumer Staples · SZK · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩28,197 | ₩28,197 | ₩27,970 | ₩28,063 | -0.47% | 7.9천 |
| 2026.10.08 | ₩28,625 | ₩28,625 | ₩26,954 | ₩27,996 | -2.20% | 1.2만 |
| 2026.10.07 | ₩29,200 | ₩29,200 | ₩29,200 | ₩29,200 | 0.00% | 1.3천 |
| 2026.10.06 | ₩29,160 | ₩29,160 | ₩29,133 | ₩29,133 | -0.09% | 700 |
| 2026.10.05 | ₩30,109 | ₩30,109 | ₩29,641 | ₩29,721 | -1.29% | 3.8천 |
| 2026.10.02 | ₩29,788 | ₩30,256 | ₩29,788 | ₩30,029 | +0.81% | 2.3천 |
| 2026.10.01 | ₩30,136 | ₩30,176 | ₩30,069 | ₩30,176 | +0.13% | 2.5천 |
| 2026.09.30 | ₩29,106 | ₩29,882 | ₩29,106 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,882 |
| +2.66% |
| 4천 |
| 2026.09.29 | ₩29,106 | ₩29,106 | ₩29,106 | ₩29,106 | 0.00% | 1천 |
|---|
| 2026.09.28 | ₩29,240 | ₩29,240 | ₩28,678 | ₩28,732 | -1.74% | 1.5천 |
|---|
| 2026.09.25 | ₩29,293 | ₩29,293 | ₩28,865 | ₩28,865 | -1.46% | 5.6천 |
|---|
| 2026.09.24 | ₩28,478 | ₩29,039 | ₩28,478 | ₩29,039 | +1.97% | 4.1천 |
|---|
| 2026.09.23 | ₩28,651 | ₩28,651 | ₩28,638 | ₩28,638 | -0.05% | 1천 |
|---|
| 2026.09.22 | ₩29,681 | ₩29,708 | ₩29,521 | ₩29,521 | -0.54% | 17.4만 |
|---|
| 2026.09.21 | ₩29,988 | ₩30,216 | ₩29,841 | ₩30,149 | +0.53% | 6.3천 |
|---|
| 2026.09.18 | ₩29,721 | ₩29,775 | ₩29,721 | ₩29,775 | +0.18% | 400 |
|---|
| 2026.09.17 | ₩29,066 | ₩29,440 | ₩29,066 | ₩29,333 | +0.92% | 900 |
|---|
| 2026.09.16 | ₩29,440 | ₩29,440 | ₩28,545 | ₩29,414 | -0.09% | 6.2천 |
|---|
| 2026.09.15 | ₩29,012 | ₩29,240 | ₩29,012 | ₩29,173 | +0.55% | 7.9천 |
|---|
| 2026.09.14 | ₩28,571 | ₩28,812 | ₩28,397 | ₩28,665 | +0.33% | 1.6만 |
|---|
| 2026.09.11 | ₩29,547 | ₩29,547 | ₩29,414 | ₩29,414 | -0.45% | 400 |
|---|
| 2026.09.10 | ₩29,307 | ₩29,587 | ₩29,307 | ₩29,587 | +0.96% | 1.5천 |
|---|
| 2026.09.09 | ₩29,012 | ₩29,734 | ₩29,012 | ₩29,641 | +2.17% | 2.7천 |
|---|
| 2026.09.08 | ₩28,438 | ₩28,932 | ₩28,438 | ₩28,932 | +1.74% | 200 |
|---|
| 2026.09.04 | ₩28,357 | ₩28,545 | ₩28,357 | ₩28,545 | +0.66% | 100 |
|---|
| 2026.09.03 | ₩28,077 | ₩28,103 | ₩28,010 | ₩28,103 | +0.10% | 1.9천 |
|---|
| 2026.09.02 | ₩27,876 | ₩27,876 | ₩27,876 | ₩27,876 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩28,157 | ₩28,785 | ₩28,090 | ₩28,090 | -0.24% | 1.1천 |
|---|
| 2026.08.31 | ₩28,197 | ₩28,197 | ₩28,197 | ₩28,197 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩27,943 | ₩27,943 | ₩27,930 | ₩27,930 | -0.05% | 300 |
|---|
| 2026.08.27 | ₩28,036 | ₩28,117 | ₩28,010 | ₩28,117 | +0.29% | 1.6천 |
|---|
| 2026.08.26 | ₩27,301 | ₩27,341 | ₩27,301 | ₩27,341 | +0.15% | 500 |
|---|
| 2026.08.25 | ₩27,274 | ₩27,274 | ₩27,208 | ₩27,208 | -0.25% | 1천 |
|---|
| 2026.08.24 | ₩27,635 | ₩27,635 | ₩26,686 | ₩26,686 | -3.43% | 2.4천 |
|---|
| 2026.08.21 | ₩27,595 | ₩27,595 | ₩27,595 | ₩27,595 | 0.00% | 200 |
|---|
| 2026.08.20 | ₩28,277 | ₩28,277 | ₩27,662 | ₩27,930 | -1.23% | 1.3천 |
|---|
| 2026.08.19 | ₩27,248 | ₩27,248 | ₩27,248 | ₩27,248 | 0.00% | 200 |
|---|
| 2026.08.18 | ₩28,077 | ₩28,077 | ₩27,569 | ₩27,769 | -1.10% | 2.9천 |
|---|
| 2026.08.17 | ₩28,317 | ₩28,451 | ₩28,317 | ₩28,371 | +0.19% | 1.2천 |
|---|
| 2026.08.14 | ₩27,448 | ₩27,542 | ₩27,448 | ₩27,515 | +0.24% | 700 |
|---|
| 2026.08.13 | ₩27,595 | ₩27,595 | ₩27,488 | ₩27,542 | -0.19% | 300 |
|---|
| 2026.08.12 | ₩28,545 | ₩28,545 | ₩28,077 | ₩28,130 | -1.45% | 1.5천 |
|---|
| 2026.08.11 | ₩28,384 | ₩28,384 | ₩28,384 | ₩28,384 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩28,184 | ₩28,290 | ₩28,184 | ₩28,290 | +0.38% | 300 |
|---|
| 2026.08.07 | ₩28,237 | ₩28,237 | ₩28,090 | ₩28,090 | -0.52% | 200 |
|---|
| 2026.08.06 | ₩27,582 | ₩28,290 | ₩27,582 | ₩28,143 | +2.04% | 600 |
|---|
| 2026.08.05 | ₩27,876 | ₩27,876 | ₩27,876 | ₩27,876 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩28,705 | ₩28,705 | ₩27,943 | ₩27,943 | -2.65% | 500 |
|---|
| 2026.08.03 | ₩28,224 | ₩28,224 | ₩28,184 | ₩28,184 | -0.14% | 300 |
|---|
| 2026.07.31 | ₩28,050 | ₩28,050 | ₩28,050 | ₩28,050 | 0.00% | 700 |
|---|
| 2026.07.30 | ₩27,689 | ₩27,849 | ₩27,609 | ₩27,809 | +0.43% | 6.9천 |
|---|
| 2026.07.29 | ₩27,101 | ₩27,101 | ₩26,365 | ₩26,606 | -1.83% | 1.2만 |
|---|
| 2026.07.28 | ₩26,820 | ₩26,820 | ₩26,740 | ₩26,793 | -0.10% | 3.5천 |
|---|
| 2026.07.27 | ₩27,889 | ₩27,889 | ₩27,889 | ₩27,889 | 0.00% | 400 |
|---|
| 2026.07.24 | ₩28,772 | ₩28,865 | ₩28,705 | ₩28,772 | 0.00% | 2.5천 |
|---|
| 2026.07.23 | ₩28,999 | ₩29,614 | ₩28,999 | ₩29,414 | +1.43% | 1.2천 |
|---|
| 2026.07.22 | ₩28,491 | ₩28,545 | ₩28,491 | ₩28,545 | +0.19% | 600 |
|---|
| 2026.07.21 | ₩28,705 | ₩28,772 | ₩28,705 | ₩28,745 | +0.14% | 7.8천 |
|---|
| 2026.07.20 | ₩28,117 | ₩28,384 | ₩28,117 | ₩28,290 | +0.62% | 6.3천 |
|---|
| 2026.07.17 | ₩28,010 | ₩28,077 | ₩27,716 | ₩27,996 | -0.05% | 1.1만 |
|---|
| 2026.07.16 | ₩28,157 | ₩28,157 | ₩27,649 | ₩27,689 | -1.66% | 7.3천 |
|---|
| 2026.07.15 | ₩29,307 | ₩29,307 | ₩29,307 | ₩29,307 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩29,186 | ₩29,186 | ₩29,186 | ₩29,186 | 0.00% | 200 |
|---|
| 2026.07.13 | ₩28,344 | ₩28,424 | ₩28,344 | ₩28,424 | +0.28% | 500 |
|---|
| 2026.07.10 | ₩28,879 | ₩28,879 | ₩28,799 | ₩28,799 | -0.28% | 500 |
|---|
| 2026.07.09 | ₩29,173 | ₩29,414 | ₩29,173 | ₩29,414 | +0.82% | 800 |
|---|
| 2026.07.08 | ₩28,478 | ₩28,491 | ₩28,331 | ₩28,491 | +0.05% | 800 |
|---|
| 2026.07.07 | ₩27,595 | ₩28,210 | ₩27,595 | ₩28,197 | +2.18% | 1.6천 |
|---|
| 2026.07.06 | ₩28,879 | ₩29,240 | ₩28,758 | ₩28,758 | -0.42% | 1.7천 |
|---|
| 2026.07.02 | ₩28,799 | ₩28,799 | ₩28,117 | ₩28,117 | -2.37% | 400 |
|---|
| 2026.07.01 | ₩29,467 | ₩29,587 | ₩29,387 | ₩29,387 | -0.27% | 1.3천 |
|---|
| 2026.06.30 | ₩28,906 | ₩29,614 | ₩28,906 | ₩29,440 | +1.85% | 800 |
|---|
| 2026.06.29 | ₩28,210 | ₩28,625 | ₩28,210 | ₩28,625 | +1.47% | 300 |
|---|
| 2026.06.26 | ₩28,331 | ₩28,331 | ₩28,290 | ₩28,290 | -0.14% | 100 |
|---|
| 2026.06.25 | ₩28,304 | ₩28,906 | ₩28,304 | ₩28,839 | +1.89% | 1.8천 |
|---|
| 2026.06.24 | ₩28,531 | ₩28,531 | ₩28,531 | ₩28,531 | 0.00% | 500 |
|---|
| 2026.06.23 | ₩29,186 | ₩29,307 | ₩29,039 | ₩29,133 | -0.18% | 3.3천 |
|---|
| 2026.06.22 | ₩30,176 | ₩30,216 | ₩30,176 | ₩30,216 | +0.13% | 3.2천 |
|---|
| 2026.06.18 | ₩29,975 | ₩29,975 | ₩29,855 | ₩29,855 | -0.40% | 1천 |
|---|
| 2026.06.17 | ₩28,865 | ₩29,681 | ₩28,812 | ₩29,507 | +2.22% | 2.3천 |
|---|
| 2026.06.16 | ₩28,264 | ₩28,357 | ₩28,197 | ₩28,331 | +0.24% | 2.2천 |
|---|
| 2026.06.15 | ₩28,264 | ₩28,451 | ₩28,264 | ₩28,344 | +0.28% | 1.7천 |
|---|
| 2026.06.12 | ₩28,277 | ₩28,277 | ₩28,237 | ₩28,237 | -0.14% | 2.7천 |
|---|
| 2026.06.11 | ₩28,143 | ₩28,451 | ₩28,090 | ₩28,451 | +1.09% | 2.6천 |
|---|
| 2026.06.10 | ₩29,039 | ₩29,039 | ₩28,344 | ₩28,357 | -2.35% | 4.9천 |
|---|
| 2026.06.09 | ₩29,855 | ₩29,855 | ₩29,266 | ₩29,266 | -1.97% | 500 |
|---|
| 2026.06.08 | ₩29,775 | ₩30,002 | ₩29,775 | ₩29,962 | +0.63% | 2.8천 |
|---|
| 2026.06.05 | ₩29,681 | ₩29,681 | ₩29,681 | ₩29,681 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩30,844 | ₩30,844 | ₩30,791 | ₩30,791 | -0.17% | 900 |
|---|
| 2026.06.03 | ₩30,470 | ₩30,697 | ₩30,296 | ₩30,697 | +0.75% | 1.5천 |
|---|
| 2026.06.02 | ₩30,978 | ₩31,005 | ₩30,884 | ₩30,884 | -0.30% | 1.8천 |
|---|
| 2026.06.01 | ₩30,176 | ₩30,951 | ₩30,176 | ₩30,817 | +2.13% | 3.4천 |
|---|
| 2026.05.29 | ₩29,694 | ₩30,202 | ₩29,694 | ₩30,082 | +1.31% | 1.8천 |
|---|
| 2026.05.28 | ₩28,986 | ₩29,026 | ₩28,986 | ₩29,026 | +0.14% | 700 |
|---|
| 2026.05.27 | ₩28,799 | ₩28,879 | ₩28,745 | ₩28,879 | +0.28% | 300 |
|---|
| 2026.05.26 | ₩28,986 | ₩29,654 | ₩28,986 | ₩29,654 | +2.31% | 2.8천 |
|---|
| 2026.05.22 | ₩28,665 | ₩28,772 | ₩28,665 | ₩28,772 | +0.37% | 450 |
|---|
| 2026.05.21 | ₩29,601 | ₩29,708 | ₩28,772 | ₩28,852 | -2.53% | 2.3천 |
|---|
| 2026.05.20 | ₩28,077 | ₩28,290 | ₩28,077 | ₩28,290 | +0.76% | 600 |
|---|
| 2026.05.19 | ₩28,050 | ₩28,050 | ₩27,889 | ₩28,023 | -0.10% | 900 |
|---|
| 2026.05.18 | ₩28,397 | ₩28,397 | ₩28,050 | ₩28,077 | -1.13% | 2.1천 |
|---|
| 2026.05.15 | ₩26,606 | ₩28,825 | ₩26,606 | ₩28,825 | +8.34% | 750 |
|---|
| 2026.05.14 | ₩28,531 | ₩28,638 | ₩28,531 | ₩28,638 | +0.37% | 150 |
|---|
| 2026.05.13 | ₩28,772 | ₩28,799 | ₩28,772 | ₩28,799 | +0.09% | 250 |
|---|
| 2026.05.12 | ₩29,146 | ₩29,146 | ₩28,585 | ₩28,879 | -0.92% | 2.3천 |
|---|
| 2026.05.11 | ₩29,761 | ₩29,895 | ₩29,708 | ₩29,708 | -0.18% | 2.5천 |
|---|
| 2026.05.08 | ₩28,852 | ₩29,119 | ₩28,852 | ₩29,119 | +0.93% | 600 |
|---|
| 2026.05.07 | ₩29,440 | ₩29,708 | ₩29,200 | ₩29,200 | -0.82% | 600 |
|---|
| 2026.05.06 | ₩29,307 | ₩29,307 | ₩28,986 | ₩29,066 | -0.82% | 300 |
|---|
| 2026.05.05 | ₩29,280 | ₩29,280 | ₩29,200 | ₩29,200 | -0.27% | 250 |
|---|
| 2026.05.04 | ₩29,307 | ₩29,761 | ₩29,253 | ₩29,627 | +1.09% | 1.2천 |
|---|
| 2026.05.01 | ₩28,692 | ₩29,173 | ₩28,558 | ₩29,093 | +1.40% | 550 |
|---|
| 2026.04.30 | ₩29,440 | ₩29,440 | ₩28,799 | ₩28,932 | -1.73% | 3.1천 |
|---|
| 2026.04.29 | ₩30,055 | ₩30,269 | ₩30,055 | ₩30,055 | 0.00% | 2.3천 |
|---|
| 2026.04.28 | ₩29,895 | ₩30,242 | ₩29,601 | ₩29,868 | -0.09% | 2.2천 |
|---|
| 2026.04.27 | ₩29,815 | ₩30,349 | ₩29,815 | ₩30,349 | +1.79% | 2.3천 |
|---|
| 2026.04.24 | ₩29,708 | ₩29,895 | ₩29,708 | ₩29,761 | +0.18% | 700 |
|---|
| 2026.04.23 | ₩29,574 | ₩29,574 | ₩29,574 | ₩29,574 | 0.00% | 350 |
|---|
| 2026.04.22 | ₩30,510 | ₩30,644 | ₩30,296 | ₩30,537 | +0.09% | 900 |
|---|
| 2026.04.21 | ₩30,670 | ₩30,724 | ₩30,563 | ₩30,724 | +0.17% | 650 |
|---|
| 2026.04.20 | ₩30,269 | ₩30,456 | ₩30,002 | ₩30,403 | +0.44% | 2.7천 |
|---|
| 2026.04.17 | ₩31,366 | ₩31,366 | ₩30,216 | ₩30,269 | -3.50% | 2천 |
|---|
| 2026.04.16 | ₩30,911 | ₩31,178 | ₩30,911 | ₩31,071 | +0.52% | 8.6천 |
|---|
| 2026.04.15 | ₩31,071 | ₩31,606 | ₩31,071 | ₩31,339 | +0.86% | 300 |
|---|
| 2026.04.14 | ₩31,446 | ₩31,579 | ₩30,911 | ₩30,964 | -1.53% | 1.5천 |
|---|
| 2026.04.13 | ₩30,938 | ₩30,938 | ₩30,938 | ₩30,938 | 0.00% | 250 |
|---|
| 2026.04.10 | ₩29,387 | ₩30,376 | ₩29,387 | ₩30,376 | +3.37% | 450 |
|---|
| 2026.04.09 | ₩29,761 | ₩29,761 | ₩29,387 | ₩29,467 | -0.99% | 2.2천 |
|---|
| 2026.04.08 | ₩30,857 | ₩30,857 | ₩30,055 | ₩30,055 | -2.60% | 550 |
|---|
| 2026.04.07 | ₩30,590 | ₩31,125 | ₩30,563 | ₩31,125 | +1.75% | 2.2천 |
|---|
| 2026.04.06 | ₩30,537 | ₩30,670 | ₩30,162 | ₩30,162 | -1.23% | 2.8천 |
|---|
| 2026.04.02 | ₩30,831 | ₩30,831 | ₩30,697 | ₩30,697 | -0.43% | 1천 |
|---|
| 2026.04.01 | ₩31,392 | ₩31,392 | ₩30,724 | ₩30,884 | -1.62% | 6.8천 |
|---|
| 2026.03.31 | ₩30,777 | ₩31,098 | ₩30,590 | ₩30,617 | -0.52% | 6.6천 |
|---|
| 2026.03.30 | ₩30,777 | ₩30,831 | ₩30,189 | ₩30,670 | -0.35% | 9.4천 |
|---|
| 2026.03.27 | ₩31,954 | ₩31,954 | ₩30,537 | ₩30,724 | -3.85% | 8.5천 |
|---|
| 2026.03.26 | ₩30,563 | ₩31,205 | ₩30,376 | ₩31,152 | +1.92% | 2.2천 |
|---|
| 2026.03.25 | ₩30,831 | ₩31,178 | ₩30,831 | ₩30,911 | +0.26% | 3.9천 |
|---|
| 2026.03.24 | ₩30,670 | ₩31,339 | ₩30,670 | ₩31,339 | +2.18% | 3.9만 |
|---|
| 2026.03.23 | ₩30,590 | ₩31,125 | ₩30,590 | ₩31,125 | +1.75% | 3.5천 |
|---|
| 2026.03.20 | ₩31,125 | ₩31,579 | ₩30,777 | ₩31,473 | +1.12% | 4.5천 |
|---|
| 2026.03.19 | ₩30,617 | ₩30,938 | ₩30,510 | ₩30,884 | +0.87% | 2.1천 |
|---|
| 2026.03.18 | ₩29,601 | ₩30,430 | ₩29,601 | ₩30,430 | +2.80% | 3.9천 |
|---|
| 2026.03.17 | ₩28,344 | ₩29,039 | ₩28,344 | ₩29,039 | +2.45% | 850 |
|---|
| 2026.03.16 | ₩28,852 | ₩28,879 | ₩28,772 | ₩28,772 | -0.28% | 650 |
|---|
| 2026.03.13 | ₩28,906 | ₩28,959 | ₩28,772 | ₩28,879 | -0.09% | 6.7천 |
|---|
| 2026.03.12 | ₩29,200 | ₩29,307 | ₩29,093 | ₩29,307 | +0.37% | 9.3천 |
|---|
| 2026.03.11 | ₩28,504 | ₩29,066 | ₩28,504 | ₩29,039 | +1.88% | 850 |
|---|
| 2026.03.10 | ₩28,451 | ₩28,504 | ₩27,782 | ₩28,290 | -0.56% | 6천 |
|---|
| 2026.03.09 | ₩28,665 | ₩28,932 | ₩28,077 | ₩28,157 | -1.77% | 4.8만 |
|---|
| 2026.03.06 | ₩29,039 | ₩29,066 | ₩28,184 | ₩28,237 | -2.76% | 3.9천 |
|---|
| 2026.03.05 | ₩27,809 | ₩28,504 | ₩27,809 | ₩28,424 | +2.21% | 5.6천 |
|---|
| 2026.03.04 | ₩26,980 | ₩27,462 | ₩26,980 | ₩27,301 | +1.19% | 3.2천 |
|---|
| 2026.03.03 | ₩26,740 | ₩27,301 | ₩26,526 | ₩27,034 | +1.10% | 9.1천 |
|---|
| 2026.03.02 | ₩27,595 | ₩27,595 | ₩25,911 | ₩26,419 | -4.26% | 1.1만 |
|---|
| 2026.02.27 | ₩26,018 | ₩26,071 | ₩25,670 | ₩25,697 | -1.23% | 7.4천 |
|---|
| 2026.02.26 | ₩26,419 | ₩26,499 | ₩26,205 | ₩26,365 | -0.20% | 1.4만 |
|---|
| 2026.02.25 | ₩26,151 | ₩26,633 | ₩26,151 | ₩26,232 | +0.31% | 4.1천 |
|---|
| 2026.02.24 | ₩26,365 | ₩26,365 | ₩25,723 | ₩25,723 | -2.43% | 9.5천 |
|---|
| 2026.02.23 | ₩26,686 | ₩26,793 | ₩26,098 | ₩26,285 | -1.50% | 1.2만 |
|---|
| 2026.02.20 | ₩27,141 | ₩27,248 | ₩26,606 | ₩26,900 | -0.89% | 1.2만 |
|---|
| 2026.02.19 | ₩26,686 | ₩27,141 | ₩26,686 | ₩27,007 | +1.20% | 1.9만 |
|---|
| 2026.02.18 | ₩26,713 | ₩26,820 | ₩26,552 | ₩26,740 | +0.10% | 1.9만 |
|---|
| 2026.02.17 | ₩25,830 | ₩26,900 | ₩25,830 | ₩26,633 | +3.11% | 1.5만 |
|---|
| 2026.02.13 | ₩26,445 | ₩26,472 | ₩25,670 | ₩25,964 | -1.82% | 1.3만 |
|---|
| 2026.02.12 | ₩26,659 | ₩26,659 | ₩24,600 | ₩26,044 | -2.31% | 1.3만 |
|---|
| 2026.02.11 | ₩27,274 | ₩27,274 | ₩26,445 | ₩26,499 | -2.84% | 3.9천 |
|---|
| 2026.02.10 | ₩27,408 | ₩27,435 | ₩27,060 | ₩27,355 | -0.20% | 3.9천 |
|---|
| 2026.02.09 | ₩27,087 | ₩27,381 | ₩26,927 | ₩26,954 | -0.49% | 1만 |
|---|
| 2026.02.06 | ₩28,852 | ₩28,852 | ₩26,740 | ₩26,873 | -6.86% | 10.1만 |
|---|
| 2026.02.05 | ₩27,141 | ₩27,595 | ₩27,141 | ₩27,488 | +1.28% | 6.1천 |
|---|
| 2026.02.04 | ₩28,050 | ₩28,050 | ₩27,167 | ₩27,435 | -2.19% | 4.2천 |
|---|
| 2026.02.03 | ₩28,986 | ₩28,986 | ₩27,836 | ₩28,077 | -3.14% | 4.4천 |
|---|
| 2026.02.02 | ₩29,841 | ₩29,841 | ₩29,012 | ₩29,093 | -2.51% | 3.2천 |
|---|
| 2026.01.30 | ₩30,563 | ₩30,563 | ₩29,788 | ₩29,788 | -2.54% | 3.2천 |
|---|
| 2026.01.29 | ₩30,323 | ₩30,857 | ₩30,323 | ₩30,831 | +1.68% | 1.5천 |
|---|
| 2026.01.28 | ₩30,644 | ₩30,751 | ₩30,537 | ₩30,537 | -0.35% | 850 |
|---|
| 2026.01.27 | ₩30,403 | ₩30,403 | ₩29,948 | ₩29,948 | -1.50% | 1.6천 |
|---|
| 2026.01.26 | ₩29,922 | ₩30,269 | ₩29,922 | ₩30,189 | +0.89% | 1.1천 |
|---|
| 2026.01.23 | ₩30,857 | ₩30,857 | ₩30,136 | ₩30,136 | -2.34% | 3.3천 |
|---|
| 2026.01.22 | ₩30,430 | ₩30,724 | ₩30,430 | ₩30,724 | +0.97% | 4.1천 |
|---|
| 2026.01.21 | ₩30,644 | ₩30,751 | ₩30,430 | ₩30,456 | -0.61% | 1.1천 |
|---|
| 2026.01.20 | ₩30,617 | ₩31,098 | ₩30,483 | ₩30,510 | -0.35% | 2.4천 |
|---|
| 2026.01.16 | ₩30,751 | ₩30,991 | ₩30,617 | ₩30,697 | -0.17% | 1.9천 |
|---|
| 2026.01.15 | ₩30,804 | ₩30,804 | ₩30,430 | ₩30,483 | -1.04% | 1.6천 |
|---|
| 2026.01.14 | ₩31,152 | ₩31,152 | ₩30,537 | ₩30,590 | -1.80% | 4.8천 |
|---|
| 2026.01.13 | ₩32,301 | ₩32,301 | ₩31,339 | ₩31,392 | -2.81% | 2.6천 |
|---|
| 2026.01.12 | ₩32,622 | ₩32,622 | ₩32,034 | ₩32,141 | -1.48% | 5.4천 |
|---|
| 2026.01.09 | ₩33,478 | ₩33,478 | ₩32,863 | ₩32,863 | -1.84% | 1.5천 |
|---|
| 2026.01.08 | ₩35,296 | ₩35,296 | ₩33,318 | ₩33,612 | -4.77% | 4.5천 |
|---|
| 2026.01.07 | ₩35,056 | ₩35,243 | ₩34,949 | ₩35,243 | +0.53% | 3.7천 |
|---|
| 2026.01.06 | ₩34,414 | ₩34,441 | ₩34,360 | ₩34,441 | +0.08% | 700 |
|---|
| 2026.01.05 | ₩34,761 | ₩35,109 | ₩34,387 | ₩34,628 | -0.38% | 5.5천 |
|---|
| 2026.01.02 | ₩34,360 | ₩34,360 | ₩34,093 | ₩34,307 | -0.16% | 700 |
|---|
| 2025.12.31 | ₩34,280 | ₩34,360 | ₩34,280 | ₩34,360 | +0.23% | 600 |
|---|
| 2025.12.30 | ₩33,852 | ₩33,852 | ₩33,665 | ₩33,799 | -0.16% | 450 |
|---|
| 2025.12.29 | ₩33,612 | ₩33,719 | ₩33,612 | ₩33,665 | +0.16% | 1.6천 |
|---|
| 2025.12.26 | ₩33,799 | ₩33,826 | ₩33,799 | ₩33,826 | +0.08% | 250 |
|---|
| 2025.12.24 | ₩34,093 | ₩34,093 | ₩33,772 | ₩33,772 | -0.94% | 4.5천 |
|---|
| 2025.12.23 | ₩34,414 | ₩34,761 | ₩33,933 | ₩34,521 | +0.31% | 2.8천 |
|---|
| 2025.12.22 | ₩34,414 | ₩34,414 | ₩34,040 | ₩34,307 | -0.31% | 1.4천 |
|---|
| 2025.12.19 | ₩33,852 | ₩33,986 | ₩33,852 | ₩33,986 | +0.39% | 2천 |
|---|
| 2025.12.18 | ₩33,318 | ₩33,638 | ₩33,318 | ₩33,638 | +0.96% | 800 |
|---|
| 2025.12.17 | ₩33,104 | ₩33,371 | ₩33,104 | ₩33,211 | +0.32% | 2.2천 |
|---|
| 2025.12.16 | ₩33,371 | ₩33,478 | ₩33,371 | ₩33,478 | +0.32% | 300 |
|---|
| 2025.12.15 | ₩33,318 | ₩33,451 | ₩33,130 | ₩33,184 | -0.40% | 2.4천 |
|---|
| 2025.12.12 | ₩33,852 | ₩33,852 | ₩33,451 | ₩33,478 | -1.11% | 1.4천 |
|---|
| 2025.12.11 | ₩34,013 | ₩34,013 | ₩33,692 | ₩33,959 | -0.16% | 1.2천 |
|---|
| 2025.12.10 | ₩34,334 | ₩34,815 | ₩34,334 | ₩34,441 | +0.31% | 4.9천 |
|---|
| 2025.12.09 | ₩34,601 | ₩34,761 | ₩34,574 | ₩34,655 | +0.15% | 2.4천 |
|---|
| 2025.12.08 | ₩34,761 | ₩34,761 | ₩34,681 | ₩34,761 | 0.00% | 550 |
|---|
| 2025.12.05 | ₩33,906 | ₩34,120 | ₩33,826 | ₩34,120 | +0.63% | 500 |
|---|
| 2025.12.04 | ₩34,120 | ₩34,253 | ₩34,120 | ₩34,227 | +0.31% | 600 |
|---|
| 2025.12.03 | ₩33,879 | ₩33,879 | ₩33,612 | ₩33,852 | -0.08% | 5.5천 |
|---|
| 2025.12.02 | ₩34,093 | ₩34,307 | ₩33,772 | ₩33,826 | -0.78% | 2.7천 |
|---|
| 2025.12.01 | ₩33,398 | ₩33,585 | ₩33,211 | ₩33,531 | +0.40% | 2.3천 |
|---|
| 2025.11.28 | ₩33,692 | ₩33,692 | ₩33,371 | ₩33,398 | -0.87% | 1.4천 |
|---|
| 2025.11.26 | ₩34,120 | ₩34,120 | ₩33,531 | ₩33,638 | -1.41% | 2.7천 |
|---|
| 2025.11.25 | ₩35,163 | ₩35,163 | ₩34,441 | ₩34,441 | -2.05% | 3.8천 |
|---|
| 2025.11.24 | ₩35,163 | ₩35,510 | ₩35,136 | ₩35,430 | +0.76% | 4.8천 |
|---|
| 2025.11.21 | ₩34,494 | ₩34,708 | ₩34,360 | ₩34,574 | +0.23% | 6.7천 |
|---|
| 2025.11.20 | ₩35,216 | ₩35,483 | ₩35,109 | ₩35,243 | +0.08% | 1.6천 |
|---|
| 2025.11.19 | ₩35,617 | ₩36,072 | ₩35,617 | ₩35,831 | +0.60% | 1.6천 |
|---|
| 2025.11.18 | ₩35,804 | ₩35,804 | ₩35,163 | ₩35,243 | -1.57% | 2.5천 |
|---|
| 2025.11.17 | ₩35,216 | ₩35,617 | ₩35,029 | ₩35,617 | +1.14% | 4천 |
|---|
| 2025.11.14 | ₩35,296 | ₩35,350 | ₩34,868 | ₩35,216 | -0.23% | 3.4천 |
|---|
| 2025.11.13 | ₩34,842 | ₩35,056 | ₩34,708 | ₩35,056 | +0.61% | 2천 |
|---|
| 2025.11.12 | ₩34,895 | ₩35,029 | ₩34,815 | ₩34,975 | +0.23% | 900 |
|---|
| 2025.11.11 | ₩35,376 | ₩35,376 | ₩34,922 | ₩35,002 | -1.06% | 2.2천 |
|---|
| 2025.11.10 | ₩36,072 | ₩36,259 | ₩35,778 | ₩35,778 | -0.82% | 2.7천 |
|---|
| 2025.11.07 | ₩35,885 | ₩35,885 | ₩35,510 | ₩35,510 | -1.04% | 3.1천 |
|---|
| 2025.11.06 | ₩36,366 | ₩37,061 | ₩36,366 | ₩36,607 | +0.66% | 1.6천 |
|---|
| 2025.11.05 | ₩36,393 | ₩36,607 | ₩36,072 | ₩36,286 | -0.29% | 5.3천 |
|---|
| 2025.11.04 | ₩36,473 | ₩36,473 | ₩36,286 | ₩36,286 | -0.51% | 1.2만 |
|---|
| 2025.11.03 | ₩36,259 | ₩36,687 | ₩36,232 | ₩36,500 | +0.66% | 6천 |
|---|
| 2025.10.31 | ₩36,125 | ₩36,125 | ₩35,885 | ₩35,885 | -0.67% | 1.6천 |
|---|
| 2025.10.30 | ₩35,617 | ₩35,644 | ₩35,403 | ₩35,644 | +0.08% | 900 |
|---|
| 2025.10.29 | ₩34,307 | ₩35,671 | ₩34,307 | ₩35,483 | +3.43% | 3.7천 |
|---|
| 2025.10.28 | ₩33,879 | ₩33,959 | ₩33,478 | ₩33,959 | +0.24% | 2.7천 |
|---|
| 2025.10.27 | ₩33,531 | ₩33,585 | ₩33,451 | ₩33,478 | -0.16% | 2천 |
|---|
| 2025.10.24 | ₩33,211 | ₩33,398 | ₩33,211 | ₩33,398 | +0.56% | 4.6천 |
|---|
| 2025.10.23 | ₩33,023 | ₩33,371 | ₩32,863 | ₩32,863 | -0.49% | 2.5천 |
|---|
| 2025.10.22 | ₩33,211 | ₩33,211 | ₩32,515 | ₩32,890 | -0.97% | 3.9천 |
|---|
| 2025.10.21 | ₩33,237 | ₩33,318 | ₩33,077 | ₩33,130 | -0.32% | 3.4천 |
|---|
| 2025.10.20 | ₩32,890 | ₩32,970 | ₩32,890 | ₩32,970 | +0.24% | 1천 |
|---|
| 2025.10.17 | ₩33,211 | ₩33,318 | ₩32,756 | ₩32,863 | -1.05% | 4.9천 |
|---|
| 2025.10.16 | ₩33,130 | ₩33,852 | ₩32,809 | ₩33,719 | +1.78% | 6.1천 |
|---|
| 2025.10.15 | ₩33,558 | ₩33,558 | ₩32,916 | ₩33,264 | -0.88% | 9.6천 |
|---|
| 2025.10.14 | ₩34,013 | ₩34,013 | ₩33,425 | ₩33,425 | -1.73% | 8.9천 |
|---|
| 2025.10.13 | ₩34,360 | ₩34,735 | ₩34,227 | ₩34,441 | +0.23% | 2.5천 |
|---|
| 2025.10.10 | ₩34,200 | ₩34,200 | ₩33,745 | ₩34,120 | -0.23% | 4.2천 |
|---|