시장 데이터를 불러오는 중
전체 종목
ProShares Smart Materials ETF 과거 주가
ProShares Smart Materials ETF · TINT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ProShares Smart Materials ETF · TINT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩50,787 | ₩50,787 | ₩50,787 | ₩50,787 | 0.00% | 200 |
| 2026.10.08 | ₩50,278 | ₩50,720 | ₩50,237 | ₩50,693 | +0.83% | 1.6천 |
| 2026.10.07 | ₩50,899 | ₩50,899 | ₩50,899 | ₩50,899 | 0.00% | 100 |
| 2026.10.06 | ₩52,234 | ₩52,234 | ₩52,140 | ₩52,140 | -0.18% | 900 |
| 2026.10.05 | ₩51,792 | ₩51,792 | ₩51,792 | ₩51,792 | 0.00% | 200 |
| 2026.10.02 | ₩51,524 | ₩51,738 | ₩51,524 | ₩51,738 | +0.42% | 400 |
| 2026.10.01 | ₩50,559 | ₩51,350 | ₩50,479 | ₩51,350 | +1.56% | 2.2천 |
| 2026.09.30 | ₩51,162 | ₩51,175 | ₩51,162 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,175 |
| +0.03% |
| 900 |
| 2026.09.29 | ₩51,299 | ₩51,299 | ₩51,299 | ₩51,299 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩51,505 | ₩51,505 | ₩51,505 | ₩51,505 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩51,614 | ₩51,614 | ₩51,614 | ₩51,614 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩51,123 | ₩51,123 | ₩51,123 | ₩51,123 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩51,395 | ₩51,395 | ₩51,395 | ₩51,395 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩51,887 | ₩51,887 | ₩51,887 | ₩51,887 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩51,216 | ₩51,216 | ₩51,055 | ₩51,055 | -0.31% | 200 |
|---|
| 2026.09.18 | ₩50,724 | ₩50,724 | ₩50,724 | ₩50,724 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩51,057 | ₩51,057 | ₩51,057 | ₩51,057 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩50,714 | ₩50,714 | ₩50,714 | ₩50,714 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩50,827 | ₩50,934 | ₩50,827 | ₩50,934 | +0.21% | 200 |
|---|
| 2026.09.14 | ₩51,106 | ₩51,106 | ₩51,106 | ₩51,106 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩52,218 | ₩52,218 | ₩52,218 | ₩52,218 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩51,677 | ₩51,677 | ₩51,677 | ₩51,677 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩52,187 | ₩52,187 | ₩52,187 | ₩52,187 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩52,856 | ₩52,856 | ₩52,856 | ₩52,856 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩53,416 | ₩53,416 | ₩53,416 | ₩53,416 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩53,145 | ₩53,157 | ₩53,145 | ₩53,157 | +0.02% | 400 |
|---|
| 2026.09.02 | ₩53,219 | ₩53,219 | ₩53,038 | ₩53,140 | -0.15% | 2.4천 |
|---|
| 2026.09.01 | ₩52,904 | ₩52,907 | ₩52,904 | ₩52,907 | +0.01% | 500 |
|---|
| 2026.08.31 | ₩54,137 | ₩54,137 | ₩53,867 | ₩53,867 | -0.50% | 100 |
|---|
| 2026.08.28 | ₩53,762 | ₩53,802 | ₩53,677 | ₩53,677 | -0.16% | 500 |
|---|
| 2026.08.27 | ₩54,063 | ₩54,063 | ₩54,063 | ₩54,063 | 0.00% | 2.9천 |
|---|
| 2026.08.26 | ₩53,788 | ₩53,788 | ₩53,788 | ₩53,788 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩53,945 | ₩53,945 | ₩53,945 | ₩53,945 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩53,735 | ₩53,735 | ₩53,361 | ₩53,361 | -0.70% | 100 |
|---|
| 2026.08.21 | ₩53,775 | ₩53,775 | ₩53,775 | ₩53,775 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩53,688 | ₩53,688 | ₩53,688 | ₩53,688 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩54,338 | ₩54,338 | ₩54,338 | ₩54,338 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩54,552 | ₩54,552 | ₩54,271 | ₩54,271 | -0.52% | 1.5천 |
|---|
| 2026.08.17 | ₩55,825 | ₩55,906 | ₩55,563 | ₩55,563 | -0.47% | 3.8천 |
|---|
| 2026.08.14 | ₩55,796 | ₩55,796 | ₩55,796 | ₩55,796 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩55,249 | ₩55,450 | ₩55,249 | ₩55,450 | +0.36% | 300 |
|---|
| 2026.08.12 | ₩55,892 | ₩55,892 | ₩55,892 | ₩55,892 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩56,261 | ₩56,261 | ₩55,959 | ₩55,975 | -0.51% | 1천 |
|---|
| 2026.08.10 | ₩56,602 | ₩56,602 | ₩55,796 | ₩55,796 | -1.43% | 600 |
|---|
| 2026.08.07 | ₩55,946 | ₩55,959 | ₩55,946 | ₩55,959 | +0.02% | 300 |
|---|
| 2026.08.06 | ₩54,512 | ₩54,529 | ₩54,512 | ₩54,529 | +0.03% | 500 |
|---|
| 2026.08.05 | ₩54,673 | ₩54,673 | ₩54,592 | ₩54,592 | -0.15% | 100 |
|---|
| 2026.08.04 | ₩53,896 | ₩53,949 | ₩53,869 | ₩53,870 | -0.05% | 800 |
|---|
| 2026.08.03 | ₩52,519 | ₩52,519 | ₩52,519 | ₩52,519 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩50,773 | ₩51,484 | ₩50,773 | ₩51,202 | +0.84% | 1.3천 |
|---|
| 2026.07.30 | ₩51,082 | ₩51,470 | ₩51,068 | ₩51,409 | +0.64% | 3.1천 |
|---|
| 2026.07.29 | ₩49,983 | ₩49,983 | ₩49,983 | ₩49,983 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩51,135 | ₩51,135 | ₩51,135 | ₩51,135 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩51,256 | ₩51,256 | ₩51,256 | ₩51,256 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩51,596 | ₩51,596 | ₩51,596 | ₩51,596 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩51,484 | ₩51,630 | ₩51,484 | ₩51,630 | +0.28% | 200 |
|---|
| 2026.07.22 | ₩51,756 | ₩51,756 | ₩51,756 | ₩51,756 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩51,510 | ₩51,510 | ₩51,461 | ₩51,461 | -0.10% | 400 |
|---|
| 2026.07.20 | ₩50,934 | ₩50,934 | ₩50,934 | ₩50,934 | 0.00% | 400 |
|---|
| 2026.07.17 | ₩51,470 | ₩51,470 | ₩51,470 | ₩51,470 | 0.00% | 200 |
|---|
| 2026.07.16 | ₩51,919 | ₩51,919 | ₩51,722 | ₩51,722 | -0.38% | 300 |
|---|
| 2026.07.15 | ₩52,280 | ₩52,280 | ₩52,280 | ₩52,280 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩51,698 | ₩51,953 | ₩51,514 | ₩51,514 | -0.36% | 2.1천 |
|---|
| 2026.07.13 | ₩51,376 | ₩51,376 | ₩50,881 | ₩51,007 | -0.72% | 600 |
|---|
| 2026.07.10 | ₩51,651 | ₩51,651 | ₩51,651 | ₩51,651 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩50,910 | ₩50,910 | ₩50,910 | ₩50,910 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩50,760 | ₩50,834 | ₩50,760 | ₩50,834 | +0.15% | 400 |
|---|
| 2026.07.07 | ₩51,886 | ₩51,886 | ₩51,886 | ₩51,886 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩52,160 | ₩52,160 | ₩52,160 | ₩52,160 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩52,473 | ₩52,473 | ₩52,473 | ₩52,473 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩52,676 | ₩52,676 | ₩52,261 | ₩52,309 | -0.70% | 500 |
|---|
| 2026.06.30 | ₩53,159 | ₩53,413 | ₩53,159 | ₩53,413 | +0.48% | 700 |
|---|
| 2026.06.29 | ₩53,118 | ₩53,118 | ₩53,118 | ₩53,118 | 0.00% | 200 |
|---|
| 2026.06.26 | ₩52,615 | ₩52,615 | ₩52,615 | ₩52,615 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩52,690 | ₩53,319 | ₩52,676 | ₩53,041 | +0.67% | 700 |
|---|
| 2026.06.24 | ₩52,529 | ₩52,799 | ₩52,355 | ₩52,799 | +0.52% | 1.7천 |
|---|
| 2026.06.23 | ₩53,266 | ₩53,266 | ₩53,176 | ₩53,176 | -0.17% | 400 |
|---|
| 2026.06.22 | ₩55,437 | ₩55,437 | ₩55,425 | ₩55,425 | -0.02% | 200 |
|---|
| 2026.06.18 | ₩55,946 | ₩55,946 | ₩55,946 | ₩55,946 | 0.00% | 300 |
|---|
| 2026.06.17 | ₩55,772 | ₩55,772 | ₩55,709 | ₩55,709 | -0.11% | 500 |
|---|
| 2026.06.16 | ₩56,669 | ₩56,669 | ₩56,334 | ₩56,334 | -0.59% | 200 |
|---|
| 2026.06.15 | ₩56,669 | ₩56,669 | ₩56,659 | ₩56,659 | -0.02% | 200 |
|---|
| 2026.06.12 | ₩56,214 | ₩56,214 | ₩55,644 | ₩56,066 | -0.26% | 2천 |
|---|
| 2026.06.11 | ₩54,110 | ₩55,457 | ₩54,110 | ₩55,457 | +2.49% | 900 |
|---|
| 2026.06.10 | ₩53,105 | ₩53,105 | ₩53,105 | ₩53,105 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩53,494 | ₩53,494 | ₩52,609 | ₩53,329 | -0.31% | 1.9천 |
|---|
| 2026.06.08 | ₩53,386 | ₩53,721 | ₩53,133 | ₩53,382 | -0.01% | 1.4천 |
|---|
| 2026.06.05 | ₩54,592 | ₩54,592 | ₩53,677 | ₩53,677 | -1.68% | 200 |
|---|
| 2026.06.04 | ₩55,698 | ₩55,805 | ₩55,698 | ₩55,805 | +0.19% | 400 |
|---|
| 2026.06.03 | ₩56,187 | ₩56,214 | ₩55,865 | ₩55,865 | -0.57% | 2.3천 |
|---|
| 2026.06.02 | ₩57,011 | ₩57,011 | ₩57,011 | ₩57,011 | 0.00% | 300 |
|---|
| 2026.06.01 | ₩56,281 | ₩56,795 | ₩56,133 | ₩56,795 | +0.91% | 2.3천 |
|---|
| 2026.05.29 | ₩56,582 | ₩56,582 | ₩56,582 | ₩56,582 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩56,937 | ₩56,939 | ₩56,937 | ₩56,939 | +0.00% | 700 |
|---|
| 2026.05.27 | ₩56,368 | ₩56,368 | ₩56,368 | ₩56,368 | 0.00% | 300 |
|---|
| 2026.05.26 | ₩56,227 | ₩56,395 | ₩56,227 | ₩56,395 | +0.30% | 1.9천 |
|---|
| 2026.05.22 | ₩54,513 | ₩54,728 | ₩54,512 | ₩54,728 | +0.39% | 600 |
|---|
| 2026.05.21 | ₩53,185 | ₩54,244 | ₩53,185 | ₩53,784 | +1.13% | 1.9천 |
|---|
| 2026.05.20 | ₩53,078 | ₩53,078 | ₩52,994 | ₩52,994 | -0.16% | 400 |
|---|
| 2026.05.19 | ₩52,695 | ₩52,695 | ₩52,695 | ₩52,695 | 0.00% | 300 |
|---|
| 2026.05.18 | ₩54,164 | ₩54,740 | ₩54,164 | ₩54,425 | +0.48% | 700 |
|---|
| 2026.05.15 | ₩54,566 | ₩54,566 | ₩54,386 | ₩54,386 | -0.33% | 400 |
|---|
| 2026.05.14 | ₩56,951 | ₩56,971 | ₩56,830 | ₩56,830 | -0.21% | 2.2천 |
|---|
| 2026.05.13 | ₩56,214 | ₩56,214 | ₩56,026 | ₩56,167 | -0.08% | 1.3천 |
|---|
| 2026.05.12 | ₩55,611 | ₩55,611 | ₩54,954 | ₩54,974 | -1.14% | 1.1천 |
|---|
| 2026.05.11 | ₩54,190 | ₩55,410 | ₩54,190 | ₩55,347 | +2.13% | 2.5천 |
|---|
| 2026.05.08 | ₩54,713 | ₩55,262 | ₩54,713 | ₩55,262 | +1.00% | 700 |
|---|
| 2026.05.07 | ₩55,624 | ₩55,624 | ₩54,261 | ₩54,261 | -2.45% | 4.6천 |
|---|
| 2026.05.06 | ₩56,120 | ₩56,120 | ₩55,437 | ₩55,816 | -0.54% | 3.5천 |
|---|
| 2026.05.05 | ₩54,177 | ₩54,807 | ₩54,137 | ₩54,485 | +0.57% | 700 |
|---|
| 2026.05.04 | ₩51,224 | ₩51,224 | ₩51,224 | ₩51,224 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩53,573 | ₩53,573 | ₩53,573 | ₩53,573 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩53,172 | ₩53,550 | ₩52,917 | ₩53,550 | +0.71% | 1.4천 |
|---|
| 2026.04.29 | ₩52,261 | ₩52,401 | ₩52,247 | ₩52,401 | +0.27% | 300 |
|---|
| 2026.04.28 | ₩52,746 | ₩52,746 | ₩52,746 | ₩52,746 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩53,742 | ₩53,742 | ₩53,742 | ₩53,742 | 0.00% | 200 |
|---|
| 2026.04.24 | ₩54,011 | ₩54,011 | ₩54,011 | ₩54,011 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩52,963 | ₩52,963 | ₩52,963 | ₩52,963 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩53,492 | ₩53,492 | ₩53,492 | ₩53,492 | 0.00% | 600 |
|---|
| 2026.04.21 | ₩52,971 | ₩52,971 | ₩52,325 | ₩52,325 | -1.22% | 300 |
|---|
| 2026.04.20 | ₩53,098 | ₩53,098 | ₩53,057 | ₩53,057 | -0.08% | 300 |
|---|
| 2026.04.17 | ₩53,360 | ₩53,413 | ₩53,329 | ₩53,329 | -0.06% | 400 |
|---|
| 2026.04.16 | ₩52,164 | ₩52,164 | ₩52,164 | ₩52,164 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩51,705 | ₩51,705 | ₩51,702 | ₩51,702 | -0.01% | 500 |
|---|
| 2026.04.14 | ₩52,159 | ₩52,159 | ₩52,159 | ₩52,159 | 0.00% | 300 |
|---|
| 2026.04.13 | ₩51,403 | ₩51,930 | ₩51,403 | ₩51,930 | +1.02% | 500 |
|---|
| 2026.04.10 | ₩51,782 | ₩51,782 | ₩51,782 | ₩51,782 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩51,551 | ₩51,551 | ₩51,526 | ₩51,526 | -0.05% | 300 |
|---|
| 2026.04.08 | ₩50,752 | ₩50,752 | ₩50,752 | ₩50,752 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩48,010 | ₩48,010 | ₩48,010 | ₩48,010 | 0.00% | 200 |
|---|
| 2026.04.06 | ₩47,758 | ₩48,040 | ₩47,758 | ₩48,040 | +0.59% | 200 |
|---|
| 2026.04.02 | ₩48,201 | ₩48,294 | ₩47,095 | ₩47,111 | -2.26% | 800 |
|---|
| 2026.04.01 | ₩48,590 | ₩48,590 | ₩48,590 | ₩48,590 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩47,888 | ₩47,888 | ₩47,888 | ₩47,888 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩46,097 | ₩46,378 | ₩45,909 | ₩46,290 | +0.42% | 800 |
|---|
| 2026.03.27 | ₩46,700 | ₩47,222 | ₩46,700 | ₩46,945 | +0.53% | 700 |
|---|
| 2026.03.26 | ₩47,450 | ₩47,450 | ₩47,071 | ₩47,071 | -0.80% | 200 |
|---|
| 2026.03.25 | ₩48,576 | ₩48,576 | ₩48,313 | ₩48,313 | -0.54% | 500 |
|---|
| 2026.03.24 | ₩46,391 | ₩47,437 | ₩46,391 | ₩47,351 | +2.07% | 700 |
|---|
| 2026.03.23 | ₩46,598 | ₩46,598 | ₩46,598 | ₩46,598 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩44,939 | ₩44,939 | ₩44,939 | ₩44,939 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩45,628 | ₩46,040 | ₩45,628 | ₩46,040 | +0.90% | 200 |
|---|
| 2026.03.18 | ₩46,579 | ₩46,579 | ₩46,579 | ₩46,579 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩47,457 | ₩47,457 | ₩47,457 | ₩47,457 | 0.00% | 3.3천 |
|---|
| 2026.03.16 | ₩47,108 | ₩47,108 | ₩47,108 | ₩47,108 | 0.00% | 300 |
|---|
| 2026.03.13 | ₩46,700 | ₩46,700 | ₩46,223 | ₩46,223 | -1.02% | 400 |
|---|
| 2026.03.12 | ₩46,832 | ₩46,832 | ₩46,832 | ₩46,832 | 0.00% | 500 |
|---|
| 2026.03.11 | ₩47,690 | ₩47,690 | ₩47,690 | ₩47,690 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩48,649 | ₩48,649 | ₩47,926 | ₩47,926 | -1.49% | 300 |
|---|
| 2026.03.09 | ₩46,767 | ₩47,722 | ₩46,767 | ₩47,722 | +2.04% | 500 |
|---|
| 2026.03.06 | ₩47,879 | ₩47,879 | ₩46,542 | ₩46,542 | -2.79% | 400 |
|---|
| 2026.03.05 | ₩48,612 | ₩48,612 | ₩48,612 | ₩48,612 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩50,117 | ₩50,351 | ₩50,117 | ₩50,351 | +0.47% | 1.2천 |
|---|
| 2026.03.03 | ₩49,246 | ₩50,323 | ₩48,763 | ₩50,323 | +2.19% | 700 |
|---|
| 2026.03.02 | ₩52,535 | ₩52,535 | ₩52,535 | ₩52,535 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩53,030 | ₩53,030 | ₩53,030 | ₩53,030 | 0.00% | 200 |
|---|
| 2026.02.26 | ₩53,306 | ₩53,306 | ₩52,690 | ₩53,204 | -0.19% | 1.8천 |
|---|
| 2026.02.25 | ₩54,673 | ₩54,673 | ₩54,472 | ₩54,491 | -0.33% | 900 |
|---|
| 2026.02.24 | ₩54,016 | ₩54,016 | ₩53,729 | ₩53,729 | -0.53% | 700 |
|---|
| 2026.02.23 | ₩52,560 | ₩52,891 | ₩52,435 | ₩52,732 | +0.33% | 2.9천 |
|---|
| 2026.02.20 | ₩52,703 | ₩52,761 | ₩52,703 | ₩52,761 | +0.11% | 300 |
|---|
| 2026.02.19 | ₩52,582 | ₩52,582 | ₩52,582 | ₩52,582 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩53,065 | ₩53,065 | ₩52,959 | ₩52,959 | -0.20% | 400 |
|---|
| 2026.02.17 | ₩53,159 | ₩53,159 | ₩50,023 | ₩52,582 | -1.08% | 2.2천 |
|---|
| 2026.02.13 | ₩52,797 | ₩53,159 | ₩52,797 | ₩52,954 | +0.30% | 1.1천 |
|---|
| 2026.02.12 | ₩53,795 | ₩53,795 | ₩52,968 | ₩52,968 | -1.54% | 2.6천 |
|---|
| 2026.02.11 | ₩52,891 | ₩52,998 | ₩52,596 | ₩52,998 | +0.20% | 800 |
|---|
| 2026.02.10 | ₩52,200 | ₩52,783 | ₩52,200 | ₩52,474 | +0.52% | 2천 |
|---|
| 2026.02.09 | ₩50,948 | ₩51,694 | ₩50,948 | ₩51,694 | +1.47% | 500 |
|---|
| 2026.02.06 | ₩49,996 | ₩51,135 | ₩49,983 | ₩50,937 | +1.88% | 800 |
|---|
| 2026.02.05 | ₩49,380 | ₩49,507 | ₩49,380 | ₩49,507 | +0.26% | 200 |
|---|
| 2026.02.04 | ₩49,985 | ₩49,985 | ₩49,985 | ₩49,985 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩48,538 | ₩48,996 | ₩48,538 | ₩48,996 | +0.94% | 500 |
|---|
| 2026.02.02 | ₩48,830 | ₩48,830 | ₩48,491 | ₩48,491 | -0.69% | 300 |
|---|
| 2026.01.30 | ₩48,107 | ₩48,321 | ₩48,020 | ₩48,020 | -0.18% | 600 |
|---|
| 2026.01.29 | ₩48,832 | ₩48,832 | ₩48,832 | ₩48,832 | 0.00% | 200 |
|---|
| 2026.01.28 | ₩49,005 | ₩49,005 | ₩48,674 | ₩48,674 | -0.68% | 400 |
|---|
| 2026.01.27 | ₩48,938 | ₩49,005 | ₩48,694 | ₩48,758 | -0.37% | 700 |
|---|
| 2026.01.26 | ₩48,549 | ₩48,549 | ₩48,347 | ₩48,347 | -0.42% | 500 |
|---|
| 2026.01.23 | ₩48,469 | ₩48,519 | ₩48,469 | ₩48,519 | +0.11% | 600 |
|---|
| 2026.01.22 | ₩48,053 | ₩48,430 | ₩48,053 | ₩48,430 | +0.78% | 1.1천 |
|---|
| 2026.01.21 | ₩47,825 | ₩47,825 | ₩47,825 | ₩47,825 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩46,901 | ₩46,901 | ₩46,583 | ₩46,704 | -0.42% | 1.7천 |
|---|
| 2026.01.16 | ₩47,772 | ₩47,772 | ₩47,526 | ₩47,526 | -0.51% | 300 |
|---|
| 2026.01.15 | ₩47,951 | ₩47,951 | ₩47,951 | ₩47,951 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩47,197 | ₩47,197 | ₩47,197 | ₩47,197 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩46,870 | ₩46,870 | ₩46,870 | ₩46,870 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩47,137 | ₩47,137 | ₩47,137 | ₩47,137 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩46,740 | ₩46,740 | ₩46,740 | ₩46,740 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩45,882 | ₩46,137 | ₩45,882 | ₩46,137 | +0.55% | 100 |
|---|
| 2026.01.07 | ₩46,914 | ₩46,914 | ₩46,217 | ₩46,217 | -1.49% | 300 |
|---|
| 2026.01.06 | ₩46,680 | ₩46,680 | ₩46,680 | ₩46,680 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩45,815 | ₩45,960 | ₩45,815 | ₩45,960 | +0.32% | 500 |
|---|
| 2026.01.02 | ₩45,373 | ₩45,546 | ₩45,373 | ₩45,546 | +0.38% | 200 |
|---|
| 2025.12.31 | ₩44,694 | ₩44,694 | ₩44,694 | ₩44,694 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩45,080 | ₩45,080 | ₩45,080 | ₩45,080 | 0.00% | 200 |
|---|
| 2025.12.29 | ₩45,214 | ₩45,214 | ₩45,214 | ₩45,214 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩45,139 | ₩45,139 | ₩45,139 | ₩45,139 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩45,140 | ₩45,140 | ₩45,140 | ₩45,140 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩44,944 | ₩44,944 | ₩44,944 | ₩44,944 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩44,854 | ₩44,854 | ₩44,854 | ₩44,854 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩44,435 | ₩44,435 | ₩44,435 | ₩44,435 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩44,376 | ₩44,376 | ₩44,113 | ₩44,294 | -0.18% | 1.5천 |
|---|
| 2025.12.17 | ₩44,089 | ₩44,089 | ₩44,089 | ₩44,089 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩44,509 | ₩44,509 | ₩44,509 | ₩44,509 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩44,502 | ₩44,743 | ₩44,502 | ₩44,743 | +0.54% | 400 |
|---|
| 2025.12.12 | ₩44,820 | ₩44,820 | ₩44,820 | ₩44,820 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩45,297 | ₩45,297 | ₩45,297 | ₩45,297 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩44,542 | ₩45,172 | ₩44,542 | ₩44,975 | +0.97% | 800 |
|---|
| 2025.12.09 | ₩44,298 | ₩44,298 | ₩44,298 | ₩44,298 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩44,308 | ₩44,308 | ₩44,308 | ₩44,308 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩44,422 | ₩44,971 | ₩44,422 | ₩44,556 | +0.30% | 600 |
|---|
| 2025.12.04 | ₩44,461 | ₩44,461 | ₩44,461 | ₩44,461 | 0.00% | 200 |
|---|
| 2025.12.03 | ₩44,695 | ₩44,695 | ₩44,695 | ₩44,695 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩44,321 | ₩44,321 | ₩44,321 | ₩44,321 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩44,187 | ₩44,187 | ₩44,187 | ₩44,187 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩44,324 | ₩44,324 | ₩44,324 | ₩44,324 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩44,127 | ₩44,171 | ₩44,127 | ₩44,171 | +0.10% | 300 |
|---|
| 2025.11.25 | ₩43,803 | ₩43,803 | ₩43,803 | ₩43,803 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩42,371 | ₩42,752 | ₩42,358 | ₩42,752 | +0.90% | 4.4천 |
|---|
| 2025.11.21 | ₩42,425 | ₩42,425 | ₩42,425 | ₩42,425 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩41,483 | ₩41,483 | ₩41,483 | ₩41,483 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩42,010 | ₩42,010 | ₩41,554 | ₩41,660 | -0.83% | 600 |
|---|
| 2025.11.18 | ₩42,077 | ₩42,077 | ₩41,822 | ₩41,886 | -0.45% | 800 |
|---|
| 2025.11.17 | ₩42,807 | ₩42,807 | ₩42,807 | ₩42,807 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩43,711 | ₩43,711 | ₩43,516 | ₩43,516 | -0.45% | 700 |
|---|
| 2025.11.13 | ₩43,623 | ₩43,623 | ₩43,623 | ₩43,623 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩44,080 | ₩44,080 | ₩44,080 | ₩44,080 | 0.00% | 300 |
|---|
| 2025.11.11 | ₩43,768 | ₩43,768 | ₩43,768 | ₩43,768 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩43,762 | ₩43,762 | ₩43,762 | ₩43,762 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩43,013 | ₩43,013 | ₩43,013 | ₩43,013 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩43,551 | ₩43,551 | ₩43,433 | ₩43,433 | -0.27% | 300 |
|---|
| 2025.11.05 | ₩43,914 | ₩43,914 | ₩43,914 | ₩43,914 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩43,864 | ₩43,864 | ₩43,864 | ₩43,864 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩44,850 | ₩44,850 | ₩44,660 | ₩44,660 | -0.42% | 400 |
|---|
| 2025.10.31 | ₩44,931 | ₩44,971 | ₩44,931 | ₩44,971 | +0.09% | 300 |
|---|
| 2025.10.30 | ₩44,919 | ₩44,919 | ₩44,919 | ₩44,919 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩45,681 | ₩45,681 | ₩45,562 | ₩45,562 | -0.26% | 1천 |
|---|
| 2025.10.28 | ₩45,427 | ₩45,427 | ₩45,427 | ₩45,427 | 0.00% | 200 |
|---|
| 2025.10.27 | ₩45,782 | ₩45,782 | ₩45,782 | ₩45,782 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩45,699 | ₩45,699 | ₩45,699 | ₩45,699 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩45,587 | ₩45,587 | ₩45,337 | ₩45,337 | -0.55% | 500 |
|---|
| 2025.10.22 | ₩44,582 | ₩44,582 | ₩44,582 | ₩44,582 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩44,817 | ₩44,817 | ₩44,817 | ₩44,817 | 0.00% | 200 |
|---|
| 2025.10.20 | ₩44,221 | ₩44,676 | ₩44,221 | ₩44,676 | +1.03% | 400 |
|---|
| 2025.10.17 | ₩44,167 | ₩44,167 | ₩44,080 | ₩44,080 | -0.20% | 200 |
|---|
| 2025.10.16 | ₩44,060 | ₩44,060 | ₩43,993 | ₩43,993 | -0.15% | 200 |
|---|
| 2025.10.15 | ₩44,013 | ₩44,073 | ₩43,693 | ₩43,998 | -0.03% | 1.7천 |
|---|
| 2025.10.14 | ₩43,343 | ₩43,343 | ₩43,343 | ₩43,343 | 0.00% | 300 |
|---|
| 2025.10.13 | ₩42,948 | ₩43,725 | ₩42,948 | ₩43,675 | +1.69% | 1.6천 |
|---|
| 2025.10.10 | ₩42,840 | ₩42,840 | ₩42,090 | ₩42,559 | -0.66% | 2.5천 |
|---|