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 | ₩50,588 | ₩50,588 | ₩50,588 | ₩50,588 | 0.00% | 200 |
| 2026.10.08 | ₩50,081 | ₩50,521 | ₩50,041 | ₩50,495 | +0.83% | 1.6천 |
| 2026.10.07 | ₩50,700 | ₩50,700 | ₩50,700 | ₩50,700 | 0.00% | 100 |
| 2026.10.06 | ₩52,030 | ₩52,030 | ₩51,936 | ₩51,936 | -0.18% | 900 |
| 2026.10.05 | ₩51,589 | ₩51,589 | ₩51,589 | ₩51,589 | 0.00% | 200 |
| 2026.10.02 | ₩51,322 | ₩51,536 | ₩51,322 | ₩51,536 | +0.42% | 400 |
| 2026.10.01 | ₩50,361 | ₩51,149 | ₩50,281 | ₩51,149 | +1.56% | 2.2천 |
| 2026.09.30 | ₩50,962 | ₩50,975 | ₩50,962 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,975 |
| +0.03% |
| 900 |
| 2026.09.29 | ₩51,098 | ₩51,098 | ₩51,098 | ₩51,098 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩51,304 | ₩51,304 | ₩51,304 | ₩51,304 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩51,412 | ₩51,412 | ₩51,412 | ₩51,412 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩50,923 | ₩50,923 | ₩50,923 | ₩50,923 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩51,194 | ₩51,194 | ₩51,194 | ₩51,194 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩51,684 | ₩51,684 | ₩51,684 | ₩51,684 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩51,015 | ₩51,015 | ₩50,855 | ₩50,855 | -0.31% | 200 |
|---|
| 2026.09.18 | ₩50,525 | ₩50,525 | ₩50,525 | ₩50,525 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩50,858 | ₩50,858 | ₩50,858 | ₩50,858 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩50,516 | ₩50,516 | ₩50,516 | ₩50,516 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩50,628 | ₩50,735 | ₩50,628 | ₩50,735 | +0.21% | 200 |
|---|
| 2026.09.14 | ₩50,906 | ₩50,906 | ₩50,906 | ₩50,906 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩52,014 | ₩52,014 | ₩52,014 | ₩52,014 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩51,474 | ₩51,474 | ₩51,474 | ₩51,474 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩51,983 | ₩51,983 | ₩51,983 | ₩51,983 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩52,649 | ₩52,649 | ₩52,649 | ₩52,649 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩53,207 | ₩53,207 | ₩53,207 | ₩53,207 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩52,937 | ₩52,949 | ₩52,937 | ₩52,949 | +0.02% | 400 |
|---|
| 2026.09.02 | ₩53,011 | ₩53,011 | ₩52,831 | ₩52,932 | -0.15% | 2.4천 |
|---|
| 2026.09.01 | ₩52,697 | ₩52,700 | ₩52,697 | ₩52,700 | +0.01% | 500 |
|---|
| 2026.08.31 | ₩53,925 | ₩53,925 | ₩53,657 | ₩53,657 | -0.50% | 100 |
|---|
| 2026.08.28 | ₩53,551 | ₩53,591 | ₩53,467 | ₩53,467 | -0.16% | 500 |
|---|
| 2026.08.27 | ₩53,852 | ₩53,852 | ₩53,852 | ₩53,852 | 0.00% | 2.9천 |
|---|
| 2026.08.26 | ₩53,578 | ₩53,578 | ₩53,578 | ₩53,578 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩53,734 | ₩53,734 | ₩53,734 | ₩53,734 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩53,525 | ₩53,525 | ₩53,152 | ₩53,152 | -0.70% | 100 |
|---|
| 2026.08.21 | ₩53,565 | ₩53,565 | ₩53,565 | ₩53,565 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩53,478 | ₩53,478 | ₩53,478 | ₩53,478 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩54,125 | ₩54,125 | ₩54,125 | ₩54,125 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩54,339 | ₩54,339 | ₩54,059 | ₩54,059 | -0.52% | 1.5천 |
|---|
| 2026.08.17 | ₩55,607 | ₩55,687 | ₩55,345 | ₩55,345 | -0.47% | 3.8천 |
|---|
| 2026.08.14 | ₩55,578 | ₩55,578 | ₩55,578 | ₩55,578 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩55,033 | ₩55,233 | ₩55,033 | ₩55,233 | +0.36% | 300 |
|---|
| 2026.08.12 | ₩55,674 | ₩55,674 | ₩55,674 | ₩55,674 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩56,041 | ₩56,041 | ₩55,740 | ₩55,756 | -0.51% | 1천 |
|---|
| 2026.08.10 | ₩56,381 | ₩56,381 | ₩55,578 | ₩55,578 | -1.43% | 600 |
|---|
| 2026.08.07 | ₩55,727 | ₩55,740 | ₩55,727 | ₩55,740 | +0.02% | 300 |
|---|
| 2026.08.06 | ₩54,299 | ₩54,316 | ₩54,299 | ₩54,316 | +0.03% | 500 |
|---|
| 2026.08.05 | ₩54,459 | ₩54,459 | ₩54,379 | ₩54,379 | -0.15% | 100 |
|---|
| 2026.08.04 | ₩53,685 | ₩53,738 | ₩53,658 | ₩53,659 | -0.05% | 800 |
|---|
| 2026.08.03 | ₩52,314 | ₩52,314 | ₩52,314 | ₩52,314 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩50,575 | ₩51,282 | ₩50,575 | ₩51,002 | +0.84% | 1.3천 |
|---|
| 2026.07.30 | ₩50,882 | ₩51,269 | ₩50,868 | ₩51,207 | +0.64% | 3.1천 |
|---|
| 2026.07.29 | ₩49,787 | ₩49,787 | ₩49,787 | ₩49,787 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩50,935 | ₩50,935 | ₩50,935 | ₩50,935 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩51,055 | ₩51,055 | ₩51,055 | ₩51,055 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩51,394 | ₩51,394 | ₩51,394 | ₩51,394 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩51,282 | ₩51,428 | ₩51,282 | ₩51,428 | +0.28% | 200 |
|---|
| 2026.07.22 | ₩51,553 | ₩51,553 | ₩51,553 | ₩51,553 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩51,309 | ₩51,309 | ₩51,260 | ₩51,260 | -0.10% | 400 |
|---|
| 2026.07.20 | ₩50,735 | ₩50,735 | ₩50,735 | ₩50,735 | 0.00% | 400 |
|---|
| 2026.07.17 | ₩51,269 | ₩51,269 | ₩51,269 | ₩51,269 | 0.00% | 200 |
|---|
| 2026.07.16 | ₩51,716 | ₩51,716 | ₩51,520 | ₩51,520 | -0.38% | 300 |
|---|
| 2026.07.15 | ₩52,075 | ₩52,075 | ₩52,075 | ₩52,075 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩51,496 | ₩51,749 | ₩51,313 | ₩51,313 | -0.36% | 2.1천 |
|---|
| 2026.07.13 | ₩51,175 | ₩51,175 | ₩50,682 | ₩50,807 | -0.72% | 600 |
|---|
| 2026.07.10 | ₩51,449 | ₩51,449 | ₩51,449 | ₩51,449 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩50,711 | ₩50,711 | ₩50,711 | ₩50,711 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩50,561 | ₩50,635 | ₩50,561 | ₩50,635 | +0.15% | 400 |
|---|
| 2026.07.07 | ₩51,683 | ₩51,683 | ₩51,683 | ₩51,683 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩51,956 | ₩51,956 | ₩51,956 | ₩51,956 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩52,267 | ₩52,267 | ₩52,267 | ₩52,267 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩52,470 | ₩52,470 | ₩52,056 | ₩52,104 | -0.70% | 500 |
|---|
| 2026.06.30 | ₩52,951 | ₩53,204 | ₩52,951 | ₩53,204 | +0.48% | 700 |
|---|
| 2026.06.29 | ₩52,911 | ₩52,911 | ₩52,911 | ₩52,911 | 0.00% | 200 |
|---|
| 2026.06.26 | ₩52,409 | ₩52,409 | ₩52,409 | ₩52,409 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩52,484 | ₩53,111 | ₩52,470 | ₩52,833 | +0.67% | 700 |
|---|
| 2026.06.24 | ₩52,323 | ₩52,593 | ₩52,150 | ₩52,593 | +0.52% | 1.7천 |
|---|
| 2026.06.23 | ₩53,058 | ₩53,058 | ₩52,968 | ₩52,968 | -0.17% | 400 |
|---|
| 2026.06.22 | ₩55,220 | ₩55,220 | ₩55,208 | ₩55,208 | -0.02% | 200 |
|---|
| 2026.06.18 | ₩55,727 | ₩55,727 | ₩55,727 | ₩55,727 | 0.00% | 300 |
|---|
| 2026.06.17 | ₩55,554 | ₩55,554 | ₩55,491 | ₩55,491 | -0.11% | 500 |
|---|
| 2026.06.16 | ₩56,448 | ₩56,448 | ₩56,114 | ₩56,114 | -0.59% | 200 |
|---|
| 2026.06.15 | ₩56,448 | ₩56,448 | ₩56,437 | ₩56,437 | -0.02% | 200 |
|---|
| 2026.06.12 | ₩55,994 | ₩55,994 | ₩55,427 | ₩55,847 | -0.26% | 2천 |
|---|
| 2026.06.11 | ₩53,898 | ₩55,240 | ₩53,898 | ₩55,240 | +2.49% | 900 |
|---|
| 2026.06.10 | ₩52,897 | ₩52,897 | ₩52,897 | ₩52,897 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩53,284 | ₩53,284 | ₩52,403 | ₩53,120 | -0.31% | 1.9천 |
|---|
| 2026.06.08 | ₩53,178 | ₩53,511 | ₩52,925 | ₩53,174 | -0.01% | 1.4천 |
|---|
| 2026.06.05 | ₩54,379 | ₩54,379 | ₩53,467 | ₩53,467 | -1.68% | 200 |
|---|
| 2026.06.04 | ₩55,480 | ₩55,587 | ₩55,480 | ₩55,587 | +0.19% | 400 |
|---|
| 2026.06.03 | ₩55,967 | ₩55,994 | ₩55,647 | ₩55,647 | -0.57% | 2.3천 |
|---|
| 2026.06.02 | ₩56,788 | ₩56,788 | ₩56,788 | ₩56,788 | 0.00% | 300 |
|---|
| 2026.06.01 | ₩56,061 | ₩56,573 | ₩55,914 | ₩56,573 | +0.91% | 2.3천 |
|---|
| 2026.05.29 | ₩56,361 | ₩56,361 | ₩56,361 | ₩56,361 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩56,715 | ₩56,716 | ₩56,715 | ₩56,716 | +0.00% | 700 |
|---|
| 2026.05.27 | ₩56,148 | ₩56,148 | ₩56,148 | ₩56,148 | 0.00% | 300 |
|---|
| 2026.05.26 | ₩56,007 | ₩56,174 | ₩56,007 | ₩56,174 | +0.30% | 1.9천 |
|---|
| 2026.05.22 | ₩54,300 | ₩54,514 | ₩54,299 | ₩54,514 | +0.39% | 600 |
|---|
| 2026.05.21 | ₩52,977 | ₩54,032 | ₩52,977 | ₩53,574 | +1.13% | 1.9천 |
|---|
| 2026.05.20 | ₩52,871 | ₩52,871 | ₩52,787 | ₩52,787 | -0.16% | 400 |
|---|
| 2026.05.19 | ₩52,489 | ₩52,489 | ₩52,489 | ₩52,489 | 0.00% | 300 |
|---|
| 2026.05.18 | ₩53,952 | ₩54,526 | ₩53,952 | ₩54,212 | +0.48% | 700 |
|---|
| 2026.05.15 | ₩54,352 | ₩54,352 | ₩54,173 | ₩54,173 | -0.33% | 400 |
|---|
| 2026.05.14 | ₩56,728 | ₩56,748 | ₩56,608 | ₩56,608 | -0.21% | 2.2천 |
|---|
| 2026.05.13 | ₩55,994 | ₩55,994 | ₩55,807 | ₩55,947 | -0.08% | 1.3천 |
|---|
| 2026.05.12 | ₩55,393 | ₩55,393 | ₩54,739 | ₩54,759 | -1.14% | 1.1천 |
|---|
| 2026.05.11 | ₩53,979 | ₩55,193 | ₩53,979 | ₩55,130 | +2.13% | 2.5천 |
|---|
| 2026.05.08 | ₩54,499 | ₩55,046 | ₩54,499 | ₩55,046 | +1.00% | 700 |
|---|
| 2026.05.07 | ₩55,407 | ₩55,407 | ₩54,049 | ₩54,049 | -2.45% | 4.6천 |
|---|
| 2026.05.06 | ₩55,901 | ₩55,901 | ₩55,220 | ₩55,598 | -0.54% | 3.5천 |
|---|
| 2026.05.05 | ₩53,965 | ₩54,593 | ₩53,925 | ₩54,272 | +0.57% | 700 |
|---|
| 2026.05.04 | ₩51,023 | ₩51,023 | ₩51,023 | ₩51,023 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩53,363 | ₩53,363 | ₩53,363 | ₩53,363 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩52,964 | ₩53,340 | ₩52,710 | ₩53,340 | +0.71% | 1.4천 |
|---|
| 2026.04.29 | ₩52,056 | ₩52,197 | ₩52,043 | ₩52,197 | +0.27% | 300 |
|---|
| 2026.04.28 | ₩52,540 | ₩52,540 | ₩52,540 | ₩52,540 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩53,531 | ₩53,531 | ₩53,531 | ₩53,531 | 0.00% | 200 |
|---|
| 2026.04.24 | ₩53,800 | ₩53,800 | ₩53,800 | ₩53,800 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩52,756 | ₩52,756 | ₩52,756 | ₩52,756 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩53,283 | ₩53,283 | ₩53,283 | ₩53,283 | 0.00% | 600 |
|---|
| 2026.04.21 | ₩52,764 | ₩52,764 | ₩52,120 | ₩52,120 | -1.22% | 300 |
|---|
| 2026.04.20 | ₩52,891 | ₩52,891 | ₩52,849 | ₩52,849 | -0.08% | 300 |
|---|
| 2026.04.17 | ₩53,151 | ₩53,204 | ₩53,120 | ₩53,120 | -0.06% | 400 |
|---|
| 2026.04.16 | ₩51,960 | ₩51,960 | ₩51,960 | ₩51,960 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩51,502 | ₩51,502 | ₩51,500 | ₩51,500 | -0.01% | 500 |
|---|
| 2026.04.14 | ₩51,955 | ₩51,955 | ₩51,955 | ₩51,955 | 0.00% | 300 |
|---|
| 2026.04.13 | ₩51,202 | ₩51,727 | ₩51,202 | ₩51,727 | +1.02% | 500 |
|---|
| 2026.04.10 | ₩51,580 | ₩51,580 | ₩51,580 | ₩51,580 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩51,349 | ₩51,349 | ₩51,325 | ₩51,325 | -0.05% | 300 |
|---|
| 2026.04.08 | ₩50,553 | ₩50,553 | ₩50,553 | ₩50,553 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩47,822 | ₩47,822 | ₩47,822 | ₩47,822 | 0.00% | 200 |
|---|
| 2026.04.06 | ₩47,572 | ₩47,852 | ₩47,572 | ₩47,852 | +0.59% | 200 |
|---|
| 2026.04.02 | ₩48,012 | ₩48,105 | ₩46,911 | ₩46,927 | -2.26% | 800 |
|---|
| 2026.04.01 | ₩48,400 | ₩48,400 | ₩48,400 | ₩48,400 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩47,701 | ₩47,701 | ₩47,701 | ₩47,701 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩45,916 | ₩46,197 | ₩45,730 | ₩46,109 | +0.42% | 800 |
|---|
| 2026.03.27 | ₩46,517 | ₩47,038 | ₩46,517 | ₩46,761 | +0.53% | 700 |
|---|
| 2026.03.26 | ₩47,265 | ₩47,265 | ₩46,887 | ₩46,887 | -0.80% | 200 |
|---|
| 2026.03.25 | ₩48,386 | ₩48,386 | ₩48,124 | ₩48,124 | -0.54% | 500 |
|---|
| 2026.03.24 | ₩46,210 | ₩47,251 | ₩46,210 | ₩47,166 | +2.07% | 700 |
|---|
| 2026.03.23 | ₩46,416 | ₩46,416 | ₩46,416 | ₩46,416 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩44,763 | ₩44,763 | ₩44,763 | ₩44,763 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩45,449 | ₩45,860 | ₩45,449 | ₩45,860 | +0.90% | 200 |
|---|
| 2026.03.18 | ₩46,397 | ₩46,397 | ₩46,397 | ₩46,397 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩47,271 | ₩47,271 | ₩47,271 | ₩47,271 | 0.00% | 3.3천 |
|---|
| 2026.03.16 | ₩46,924 | ₩46,924 | ₩46,924 | ₩46,924 | 0.00% | 300 |
|---|
| 2026.03.13 | ₩46,517 | ₩46,517 | ₩46,042 | ₩46,042 | -1.02% | 400 |
|---|
| 2026.03.12 | ₩46,649 | ₩46,649 | ₩46,649 | ₩46,649 | 0.00% | 500 |
|---|
| 2026.03.11 | ₩47,503 | ₩47,503 | ₩47,503 | ₩47,503 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩48,459 | ₩48,459 | ₩47,738 | ₩47,738 | -1.49% | 300 |
|---|
| 2026.03.09 | ₩46,584 | ₩47,536 | ₩46,584 | ₩47,536 | +2.04% | 500 |
|---|
| 2026.03.06 | ₩47,692 | ₩47,692 | ₩46,360 | ₩46,360 | -2.79% | 400 |
|---|
| 2026.03.05 | ₩48,422 | ₩48,422 | ₩48,422 | ₩48,422 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩49,921 | ₩50,154 | ₩49,921 | ₩50,154 | +0.47% | 1.2천 |
|---|
| 2026.03.03 | ₩49,053 | ₩50,126 | ₩48,573 | ₩50,126 | +2.19% | 700 |
|---|
| 2026.03.02 | ₩52,330 | ₩52,330 | ₩52,330 | ₩52,330 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩52,823 | ₩52,823 | ₩52,823 | ₩52,823 | 0.00% | 200 |
|---|
| 2026.02.26 | ₩53,098 | ₩53,098 | ₩52,484 | ₩52,996 | -0.19% | 1.8천 |
|---|
| 2026.02.25 | ₩54,459 | ₩54,459 | ₩54,259 | ₩54,277 | -0.33% | 900 |
|---|
| 2026.02.24 | ₩53,805 | ₩53,805 | ₩53,519 | ₩53,519 | -0.53% | 700 |
|---|
| 2026.02.23 | ₩52,354 | ₩52,684 | ₩52,230 | ₩52,526 | +0.33% | 2.9천 |
|---|
| 2026.02.20 | ₩52,497 | ₩52,554 | ₩52,497 | ₩52,554 | +0.11% | 300 |
|---|
| 2026.02.19 | ₩52,377 | ₩52,377 | ₩52,377 | ₩52,377 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩52,857 | ₩52,857 | ₩52,752 | ₩52,752 | -0.20% | 400 |
|---|
| 2026.02.17 | ₩52,951 | ₩52,951 | ₩49,827 | ₩52,377 | -1.08% | 2.2천 |
|---|
| 2026.02.13 | ₩52,590 | ₩52,951 | ₩52,590 | ₩52,746 | +0.30% | 1.1천 |
|---|
| 2026.02.12 | ₩53,585 | ₩53,585 | ₩52,761 | ₩52,761 | -1.54% | 2.6천 |
|---|
| 2026.02.11 | ₩52,684 | ₩52,791 | ₩52,390 | ₩52,791 | +0.20% | 800 |
|---|
| 2026.02.10 | ₩51,996 | ₩52,577 | ₩51,996 | ₩52,269 | +0.52% | 2천 |
|---|
| 2026.02.09 | ₩50,748 | ₩51,492 | ₩50,748 | ₩51,492 | +1.47% | 500 |
|---|
| 2026.02.06 | ₩49,801 | ₩50,935 | ₩49,787 | ₩50,738 | +1.88% | 800 |
|---|
| 2026.02.05 | ₩49,187 | ₩49,313 | ₩49,187 | ₩49,313 | +0.26% | 200 |
|---|
| 2026.02.04 | ₩49,790 | ₩49,790 | ₩49,790 | ₩49,790 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩48,348 | ₩48,805 | ₩48,348 | ₩48,805 | +0.94% | 500 |
|---|
| 2026.02.02 | ₩48,639 | ₩48,639 | ₩48,302 | ₩48,302 | -0.69% | 300 |
|---|
| 2026.01.30 | ₩47,919 | ₩48,132 | ₩47,832 | ₩47,832 | -0.18% | 600 |
|---|
| 2026.01.29 | ₩48,641 | ₩48,641 | ₩48,641 | ₩48,641 | 0.00% | 200 |
|---|
| 2026.01.28 | ₩48,813 | ₩48,813 | ₩48,483 | ₩48,483 | -0.68% | 400 |
|---|
| 2026.01.27 | ₩48,746 | ₩48,813 | ₩48,503 | ₩48,567 | -0.37% | 700 |
|---|
| 2026.01.26 | ₩48,359 | ₩48,359 | ₩48,158 | ₩48,158 | -0.42% | 500 |
|---|
| 2026.01.23 | ₩48,279 | ₩48,330 | ₩48,279 | ₩48,330 | +0.11% | 600 |
|---|
| 2026.01.22 | ₩47,865 | ₩48,240 | ₩47,865 | ₩48,240 | +0.78% | 1.1천 |
|---|
| 2026.01.21 | ₩47,638 | ₩47,638 | ₩47,638 | ₩47,638 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩46,717 | ₩46,717 | ₩46,401 | ₩46,521 | -0.42% | 1.7천 |
|---|
| 2026.01.16 | ₩47,585 | ₩47,585 | ₩47,341 | ₩47,341 | -0.51% | 300 |
|---|
| 2026.01.15 | ₩47,764 | ₩47,764 | ₩47,764 | ₩47,764 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩47,012 | ₩47,012 | ₩47,012 | ₩47,012 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩46,687 | ₩46,687 | ₩46,687 | ₩46,687 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩46,952 | ₩46,952 | ₩46,952 | ₩46,952 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩46,557 | ₩46,557 | ₩46,557 | ₩46,557 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩45,703 | ₩45,956 | ₩45,703 | ₩45,956 | +0.55% | 100 |
|---|
| 2026.01.07 | ₩46,731 | ₩46,731 | ₩46,037 | ₩46,037 | -1.49% | 300 |
|---|
| 2026.01.06 | ₩46,497 | ₩46,497 | ₩46,497 | ₩46,497 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩45,636 | ₩45,780 | ₩45,636 | ₩45,780 | +0.32% | 500 |
|---|
| 2026.01.02 | ₩45,196 | ₩45,368 | ₩45,196 | ₩45,368 | +0.38% | 200 |
|---|
| 2025.12.31 | ₩44,519 | ₩44,519 | ₩44,519 | ₩44,519 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩44,903 | ₩44,903 | ₩44,903 | ₩44,903 | 0.00% | 200 |
|---|
| 2025.12.29 | ₩45,037 | ₩45,037 | ₩45,037 | ₩45,037 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩44,962 | ₩44,962 | ₩44,962 | ₩44,962 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩44,963 | ₩44,963 | ₩44,963 | ₩44,963 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩44,769 | ₩44,769 | ₩44,769 | ₩44,769 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩44,679 | ₩44,679 | ₩44,679 | ₩44,679 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩44,261 | ₩44,261 | ₩44,261 | ₩44,261 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩44,203 | ₩44,203 | ₩43,941 | ₩44,121 | -0.18% | 1.5천 |
|---|
| 2025.12.17 | ₩43,917 | ₩43,917 | ₩43,917 | ₩43,917 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩44,335 | ₩44,335 | ₩44,335 | ₩44,335 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩44,328 | ₩44,568 | ₩44,328 | ₩44,568 | +0.54% | 400 |
|---|
| 2025.12.12 | ₩44,644 | ₩44,644 | ₩44,644 | ₩44,644 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩45,120 | ₩45,120 | ₩45,120 | ₩45,120 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩44,368 | ₩44,995 | ₩44,368 | ₩44,799 | +0.97% | 800 |
|---|
| 2025.12.09 | ₩44,125 | ₩44,125 | ₩44,125 | ₩44,125 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩44,134 | ₩44,134 | ₩44,134 | ₩44,134 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩44,248 | ₩44,795 | ₩44,248 | ₩44,381 | +0.30% | 600 |
|---|
| 2025.12.04 | ₩44,287 | ₩44,287 | ₩44,287 | ₩44,287 | 0.00% | 200 |
|---|
| 2025.12.03 | ₩44,520 | ₩44,520 | ₩44,520 | ₩44,520 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩44,148 | ₩44,148 | ₩44,148 | ₩44,148 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩44,014 | ₩44,014 | ₩44,014 | ₩44,014 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩44,151 | ₩44,151 | ₩44,151 | ₩44,151 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩43,954 | ₩43,998 | ₩43,954 | ₩43,998 | +0.10% | 300 |
|---|
| 2025.11.25 | ₩43,631 | ₩43,631 | ₩43,631 | ₩43,631 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩42,206 | ₩42,585 | ₩42,192 | ₩42,585 | +0.90% | 4.4천 |
|---|
| 2025.11.21 | ₩42,259 | ₩42,259 | ₩42,259 | ₩42,259 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩41,321 | ₩41,321 | ₩41,321 | ₩41,321 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩41,845 | ₩41,845 | ₩41,392 | ₩41,497 | -0.83% | 600 |
|---|
| 2025.11.18 | ₩41,912 | ₩41,912 | ₩41,658 | ₩41,723 | -0.45% | 800 |
|---|
| 2025.11.17 | ₩42,640 | ₩42,640 | ₩42,640 | ₩42,640 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩43,541 | ₩43,541 | ₩43,346 | ₩43,346 | -0.45% | 700 |
|---|
| 2025.11.13 | ₩43,452 | ₩43,452 | ₩43,452 | ₩43,452 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩43,908 | ₩43,908 | ₩43,908 | ₩43,908 | 0.00% | 300 |
|---|
| 2025.11.11 | ₩43,597 | ₩43,597 | ₩43,597 | ₩43,597 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩43,591 | ₩43,591 | ₩43,591 | ₩43,591 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩42,845 | ₩42,845 | ₩42,845 | ₩42,845 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩43,380 | ₩43,380 | ₩43,263 | ₩43,263 | -0.27% | 300 |
|---|
| 2025.11.05 | ₩43,742 | ₩43,742 | ₩43,742 | ₩43,742 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩43,693 | ₩43,693 | ₩43,693 | ₩43,693 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩44,675 | ₩44,675 | ₩44,486 | ₩44,486 | -0.42% | 400 |
|---|
| 2025.10.31 | ₩44,755 | ₩44,795 | ₩44,755 | ₩44,795 | +0.09% | 300 |
|---|
| 2025.10.30 | ₩44,743 | ₩44,743 | ₩44,743 | ₩44,743 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩45,503 | ₩45,503 | ₩45,384 | ₩45,384 | -0.26% | 1천 |
|---|
| 2025.10.28 | ₩45,249 | ₩45,249 | ₩45,249 | ₩45,249 | 0.00% | 200 |
|---|
| 2025.10.27 | ₩45,603 | ₩45,603 | ₩45,603 | ₩45,603 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩45,520 | ₩45,520 | ₩45,520 | ₩45,520 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩45,409 | ₩45,409 | ₩45,160 | ₩45,160 | -0.55% | 500 |
|---|
| 2025.10.22 | ₩44,408 | ₩44,408 | ₩44,408 | ₩44,408 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩44,642 | ₩44,642 | ₩44,642 | ₩44,642 | 0.00% | 200 |
|---|
| 2025.10.20 | ₩44,048 | ₩44,502 | ₩44,048 | ₩44,502 | +1.03% | 400 |
|---|
| 2025.10.17 | ₩43,994 | ₩43,994 | ₩43,908 | ₩43,908 | -0.20% | 200 |
|---|
| 2025.10.16 | ₩43,888 | ₩43,888 | ₩43,821 | ₩43,821 | -0.15% | 200 |
|---|
| 2025.10.15 | ₩43,841 | ₩43,901 | ₩43,522 | ₩43,826 | -0.03% | 1.7천 |
|---|
| 2025.10.14 | ₩43,173 | ₩43,173 | ₩43,173 | ₩43,173 | 0.00% | 300 |
|---|
| 2025.10.13 | ₩42,780 | ₩43,554 | ₩42,780 | ₩43,504 | +1.69% | 1.6천 |
|---|
| 2025.10.10 | ₩42,673 | ₩42,673 | ₩41,925 | ₩42,393 | -0.66% | 2.5천 |
|---|