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 | ₩50,734 | ₩50,734 | ₩50,734 | ₩50,734 | 0.00% | 200 |
| 2026.10.08 | ₩50,226 | ₩50,668 | ₩50,186 | ₩50,641 | +0.83% | 1.6천 |
| 2026.10.07 | ₩50,847 | ₩50,847 | ₩50,847 | ₩50,847 | 0.00% | 100 |
| 2026.10.06 | ₩52,180 | ₩52,180 | ₩52,086 | ₩52,086 | -0.18% | 900 |
| 2026.10.05 | ₩51,738 | ₩51,738 | ₩51,738 | ₩51,738 | 0.00% | 200 |
| 2026.10.02 | ₩51,471 | ₩51,685 | ₩51,471 | ₩51,685 | +0.42% | 400 |
| 2026.10.01 | ₩50,507 | ₩51,297 | ₩50,427 | ₩51,297 | +1.56% | 2.2천 |
| 2026.09.30 | ₩51,109 | ₩51,123 | ₩51,109 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,123 |
| +0.03% |
| 900 |
| 2026.09.29 | ₩51,246 | ₩51,246 | ₩51,246 | ₩51,246 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩51,452 | ₩51,452 | ₩51,452 | ₩51,452 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩51,560 | ₩51,560 | ₩51,560 | ₩51,560 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩51,070 | ₩51,070 | ₩51,070 | ₩51,070 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩51,342 | ₩51,342 | ₩51,342 | ₩51,342 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩51,833 | ₩51,833 | ₩51,833 | ₩51,833 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩51,163 | ₩51,163 | ₩51,002 | ₩51,002 | -0.31% | 200 |
|---|
| 2026.09.18 | ₩50,672 | ₩50,672 | ₩50,672 | ₩50,672 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩51,005 | ₩51,005 | ₩51,005 | ₩51,005 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩50,662 | ₩50,662 | ₩50,662 | ₩50,662 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩50,775 | ₩50,882 | ₩50,775 | ₩50,882 | +0.21% | 200 |
|---|
| 2026.09.14 | ₩51,053 | ₩51,053 | ₩51,053 | ₩51,053 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩52,164 | ₩52,164 | ₩52,164 | ₩52,164 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩51,623 | ₩51,623 | ₩51,623 | ₩51,623 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩52,133 | ₩52,133 | ₩52,133 | ₩52,133 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩52,801 | ₩52,801 | ₩52,801 | ₩52,801 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩53,361 | ₩53,361 | ₩53,361 | ₩53,361 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩53,090 | ₩53,103 | ₩53,090 | ₩53,103 | +0.02% | 400 |
|---|
| 2026.09.02 | ₩53,164 | ₩53,164 | ₩52,983 | ₩53,085 | -0.15% | 2.4천 |
|---|
| 2026.09.01 | ₩52,850 | ₩52,852 | ₩52,850 | ₩52,852 | +0.01% | 500 |
|---|
| 2026.08.31 | ₩54,081 | ₩54,081 | ₩53,812 | ₩53,812 | -0.50% | 100 |
|---|
| 2026.08.28 | ₩53,706 | ₩53,746 | ₩53,622 | ₩53,622 | -0.16% | 500 |
|---|
| 2026.08.27 | ₩54,007 | ₩54,007 | ₩54,007 | ₩54,007 | 0.00% | 2.9천 |
|---|
| 2026.08.26 | ₩53,733 | ₩53,733 | ₩53,733 | ₩53,733 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩53,890 | ₩53,890 | ₩53,890 | ₩53,890 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩53,679 | ₩53,679 | ₩53,306 | ₩53,306 | -0.70% | 100 |
|---|
| 2026.08.21 | ₩53,720 | ₩53,720 | ₩53,720 | ₩53,720 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩53,633 | ₩53,633 | ₩53,633 | ₩53,633 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩54,282 | ₩54,282 | ₩54,282 | ₩54,282 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩54,496 | ₩54,496 | ₩54,215 | ₩54,215 | -0.52% | 1.5천 |
|---|
| 2026.08.17 | ₩55,768 | ₩55,848 | ₩55,505 | ₩55,505 | -0.47% | 3.8천 |
|---|
| 2026.08.14 | ₩55,738 | ₩55,738 | ₩55,738 | ₩55,738 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩55,192 | ₩55,393 | ₩55,192 | ₩55,393 | +0.36% | 300 |
|---|
| 2026.08.12 | ₩55,835 | ₩55,835 | ₩55,835 | ₩55,835 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩56,203 | ₩56,203 | ₩55,902 | ₩55,918 | -0.51% | 1천 |
|---|
| 2026.08.10 | ₩56,544 | ₩56,544 | ₩55,738 | ₩55,738 | -1.43% | 600 |
|---|
| 2026.08.07 | ₩55,888 | ₩55,902 | ₩55,888 | ₩55,902 | +0.02% | 300 |
|---|
| 2026.08.06 | ₩54,456 | ₩54,473 | ₩54,456 | ₩54,473 | +0.03% | 500 |
|---|
| 2026.08.05 | ₩54,617 | ₩54,617 | ₩54,536 | ₩54,536 | -0.15% | 100 |
|---|
| 2026.08.04 | ₩53,840 | ₩53,894 | ₩53,813 | ₩53,815 | -0.05% | 800 |
|---|
| 2026.08.03 | ₩52,465 | ₩52,465 | ₩52,465 | ₩52,465 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩50,721 | ₩51,431 | ₩50,721 | ₩51,149 | +0.84% | 1.3천 |
|---|
| 2026.07.30 | ₩51,029 | ₩51,417 | ₩51,016 | ₩51,356 | +0.64% | 3.1천 |
|---|
| 2026.07.29 | ₩49,931 | ₩49,931 | ₩49,931 | ₩49,931 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩51,083 | ₩51,083 | ₩51,083 | ₩51,083 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩51,203 | ₩51,203 | ₩51,203 | ₩51,203 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩51,543 | ₩51,543 | ₩51,543 | ₩51,543 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩51,431 | ₩51,576 | ₩51,431 | ₩51,576 | +0.28% | 200 |
|---|
| 2026.07.22 | ₩51,702 | ₩51,702 | ₩51,702 | ₩51,702 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩51,457 | ₩51,457 | ₩51,408 | ₩51,408 | -0.10% | 400 |
|---|
| 2026.07.20 | ₩50,882 | ₩50,882 | ₩50,882 | ₩50,882 | 0.00% | 400 |
|---|
| 2026.07.17 | ₩51,417 | ₩51,417 | ₩51,417 | ₩51,417 | 0.00% | 200 |
|---|
| 2026.07.16 | ₩51,866 | ₩51,866 | ₩51,669 | ₩51,669 | -0.38% | 300 |
|---|
| 2026.07.15 | ₩52,226 | ₩52,226 | ₩52,226 | ₩52,226 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩51,645 | ₩51,899 | ₩51,461 | ₩51,461 | -0.36% | 2.1천 |
|---|
| 2026.07.13 | ₩51,323 | ₩51,323 | ₩50,828 | ₩50,954 | -0.72% | 600 |
|---|
| 2026.07.10 | ₩51,598 | ₩51,598 | ₩51,598 | ₩51,598 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩50,858 | ₩50,858 | ₩50,858 | ₩50,858 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩50,708 | ₩50,781 | ₩50,708 | ₩50,781 | +0.15% | 400 |
|---|
| 2026.07.07 | ₩51,832 | ₩51,832 | ₩51,832 | ₩51,832 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩52,107 | ₩52,107 | ₩52,107 | ₩52,107 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩52,418 | ₩52,418 | ₩52,418 | ₩52,418 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩52,622 | ₩52,622 | ₩52,207 | ₩52,255 | -0.70% | 500 |
|---|
| 2026.06.30 | ₩53,104 | ₩53,358 | ₩53,104 | ₩53,358 | +0.48% | 700 |
|---|
| 2026.06.29 | ₩53,064 | ₩53,064 | ₩53,064 | ₩53,064 | 0.00% | 200 |
|---|
| 2026.06.26 | ₩52,560 | ₩52,560 | ₩52,560 | ₩52,560 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩52,635 | ₩53,264 | ₩52,622 | ₩52,986 | +0.67% | 700 |
|---|
| 2026.06.24 | ₩52,475 | ₩52,745 | ₩52,301 | ₩52,745 | +0.52% | 1.7천 |
|---|
| 2026.06.23 | ₩53,211 | ₩53,211 | ₩53,121 | ₩53,121 | -0.17% | 400 |
|---|
| 2026.06.22 | ₩55,380 | ₩55,380 | ₩55,367 | ₩55,367 | -0.02% | 200 |
|---|
| 2026.06.18 | ₩55,888 | ₩55,888 | ₩55,888 | ₩55,888 | 0.00% | 300 |
|---|
| 2026.06.17 | ₩55,714 | ₩55,714 | ₩55,651 | ₩55,651 | -0.11% | 500 |
|---|
| 2026.06.16 | ₩56,611 | ₩56,611 | ₩56,276 | ₩56,276 | -0.59% | 200 |
|---|
| 2026.06.15 | ₩56,611 | ₩56,611 | ₩56,600 | ₩56,600 | -0.02% | 200 |
|---|
| 2026.06.12 | ₩56,156 | ₩56,156 | ₩55,587 | ₩56,009 | -0.26% | 2천 |
|---|
| 2026.06.11 | ₩54,054 | ₩55,400 | ₩54,054 | ₩55,400 | +2.49% | 900 |
|---|
| 2026.06.10 | ₩53,050 | ₩53,050 | ₩53,050 | ₩53,050 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩53,439 | ₩53,439 | ₩52,555 | ₩53,274 | -0.31% | 1.9천 |
|---|
| 2026.06.08 | ₩53,331 | ₩53,666 | ₩53,078 | ₩53,327 | -0.01% | 1.4천 |
|---|
| 2026.06.05 | ₩54,536 | ₩54,536 | ₩53,622 | ₩53,622 | -1.68% | 200 |
|---|
| 2026.06.04 | ₩55,641 | ₩55,748 | ₩55,641 | ₩55,748 | +0.19% | 400 |
|---|
| 2026.06.03 | ₩56,129 | ₩56,156 | ₩55,808 | ₩55,808 | -0.57% | 2.3천 |
|---|
| 2026.06.02 | ₩56,952 | ₩56,952 | ₩56,952 | ₩56,952 | 0.00% | 300 |
|---|
| 2026.06.01 | ₩56,223 | ₩56,737 | ₩56,076 | ₩56,737 | +0.91% | 2.3천 |
|---|
| 2026.05.29 | ₩56,524 | ₩56,524 | ₩56,524 | ₩56,524 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩56,879 | ₩56,880 | ₩56,879 | ₩56,880 | +0.00% | 700 |
|---|
| 2026.05.27 | ₩56,310 | ₩56,310 | ₩56,310 | ₩56,310 | 0.00% | 300 |
|---|
| 2026.05.26 | ₩56,169 | ₩56,337 | ₩56,169 | ₩56,337 | +0.30% | 1.9천 |
|---|
| 2026.05.22 | ₩54,457 | ₩54,671 | ₩54,456 | ₩54,671 | +0.39% | 600 |
|---|
| 2026.05.21 | ₩53,131 | ₩54,188 | ₩53,131 | ₩53,729 | +1.13% | 1.9천 |
|---|
| 2026.05.20 | ₩53,024 | ₩53,024 | ₩52,939 | ₩52,939 | -0.16% | 400 |
|---|
| 2026.05.19 | ₩52,641 | ₩52,641 | ₩52,641 | ₩52,641 | 0.00% | 300 |
|---|
| 2026.05.18 | ₩54,108 | ₩54,683 | ₩54,108 | ₩54,369 | +0.48% | 700 |
|---|
| 2026.05.15 | ₩54,509 | ₩54,509 | ₩54,330 | ₩54,330 | -0.33% | 400 |
|---|
| 2026.05.14 | ₩56,892 | ₩56,912 | ₩56,772 | ₩56,772 | -0.21% | 2.2천 |
|---|
| 2026.05.13 | ₩56,156 | ₩56,156 | ₩55,969 | ₩56,109 | -0.08% | 1.3천 |
|---|
| 2026.05.12 | ₩55,554 | ₩55,554 | ₩54,898 | ₩54,918 | -1.14% | 1.1천 |
|---|
| 2026.05.11 | ₩54,135 | ₩55,353 | ₩54,135 | ₩55,290 | +2.13% | 2.5천 |
|---|
| 2026.05.08 | ₩54,657 | ₩55,206 | ₩54,657 | ₩55,206 | +1.00% | 700 |
|---|
| 2026.05.07 | ₩55,567 | ₩55,567 | ₩54,206 | ₩54,206 | -2.45% | 4.6천 |
|---|
| 2026.05.06 | ₩56,062 | ₩56,062 | ₩55,380 | ₩55,758 | -0.54% | 3.5천 |
|---|
| 2026.05.05 | ₩54,121 | ₩54,750 | ₩54,081 | ₩54,429 | +0.57% | 700 |
|---|
| 2026.05.04 | ₩51,171 | ₩51,171 | ₩51,171 | ₩51,171 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩53,517 | ₩53,517 | ₩53,517 | ₩53,517 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩53,117 | ₩53,495 | ₩52,863 | ₩53,495 | +0.71% | 1.4천 |
|---|
| 2026.04.29 | ₩52,207 | ₩52,348 | ₩52,194 | ₩52,348 | +0.27% | 300 |
|---|
| 2026.04.28 | ₩52,692 | ₩52,692 | ₩52,692 | ₩52,692 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩53,686 | ₩53,686 | ₩53,686 | ₩53,686 | 0.00% | 200 |
|---|
| 2026.04.24 | ₩53,955 | ₩53,955 | ₩53,955 | ₩53,955 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩52,908 | ₩52,908 | ₩52,908 | ₩52,908 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩53,437 | ₩53,437 | ₩53,437 | ₩53,437 | 0.00% | 600 |
|---|
| 2026.04.21 | ₩52,916 | ₩52,916 | ₩52,271 | ₩52,271 | -1.22% | 300 |
|---|
| 2026.04.20 | ₩53,044 | ₩53,044 | ₩53,002 | ₩53,002 | -0.08% | 300 |
|---|
| 2026.04.17 | ₩53,305 | ₩53,358 | ₩53,274 | ₩53,274 | -0.06% | 400 |
|---|
| 2026.04.16 | ₩52,111 | ₩52,111 | ₩52,111 | ₩52,111 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩51,651 | ₩51,651 | ₩51,649 | ₩51,649 | -0.01% | 500 |
|---|
| 2026.04.14 | ₩52,105 | ₩52,105 | ₩52,105 | ₩52,105 | 0.00% | 300 |
|---|
| 2026.04.13 | ₩51,350 | ₩51,876 | ₩51,350 | ₩51,876 | +1.02% | 500 |
|---|
| 2026.04.10 | ₩51,729 | ₩51,729 | ₩51,729 | ₩51,729 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩51,497 | ₩51,497 | ₩51,473 | ₩51,473 | -0.05% | 300 |
|---|
| 2026.04.08 | ₩50,700 | ₩50,700 | ₩50,700 | ₩50,700 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩47,961 | ₩47,961 | ₩47,961 | ₩47,961 | 0.00% | 200 |
|---|
| 2026.04.06 | ₩47,709 | ₩47,990 | ₩47,709 | ₩47,990 | +0.59% | 200 |
|---|
| 2026.04.02 | ₩48,151 | ₩48,245 | ₩47,047 | ₩47,063 | -2.26% | 800 |
|---|
| 2026.04.01 | ₩48,540 | ₩48,540 | ₩48,540 | ₩48,540 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩47,839 | ₩47,839 | ₩47,839 | ₩47,839 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩46,049 | ₩46,330 | ₩45,862 | ₩46,242 | +0.42% | 800 |
|---|
| 2026.03.27 | ₩46,652 | ₩47,174 | ₩46,652 | ₩46,897 | +0.53% | 700 |
|---|
| 2026.03.26 | ₩47,401 | ₩47,401 | ₩47,022 | ₩47,022 | -0.80% | 200 |
|---|
| 2026.03.25 | ₩48,526 | ₩48,526 | ₩48,263 | ₩48,263 | -0.54% | 500 |
|---|
| 2026.03.24 | ₩46,344 | ₩47,388 | ₩46,344 | ₩47,302 | +2.07% | 700 |
|---|
| 2026.03.23 | ₩46,550 | ₩46,550 | ₩46,550 | ₩46,550 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩44,893 | ₩44,893 | ₩44,893 | ₩44,893 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩45,581 | ₩45,993 | ₩45,581 | ₩45,993 | +0.90% | 200 |
|---|
| 2026.03.18 | ₩46,531 | ₩46,531 | ₩46,531 | ₩46,531 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩47,408 | ₩47,408 | ₩47,408 | ₩47,408 | 0.00% | 3.3천 |
|---|
| 2026.03.16 | ₩47,060 | ₩47,060 | ₩47,060 | ₩47,060 | 0.00% | 300 |
|---|
| 2026.03.13 | ₩46,652 | ₩46,652 | ₩46,175 | ₩46,175 | -1.02% | 400 |
|---|
| 2026.03.12 | ₩46,784 | ₩46,784 | ₩46,784 | ₩46,784 | 0.00% | 500 |
|---|
| 2026.03.11 | ₩47,641 | ₩47,641 | ₩47,641 | ₩47,641 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩48,599 | ₩48,599 | ₩47,876 | ₩47,876 | -1.49% | 300 |
|---|
| 2026.03.09 | ₩46,719 | ₩47,673 | ₩46,719 | ₩47,673 | +2.04% | 500 |
|---|
| 2026.03.06 | ₩47,830 | ₩47,830 | ₩46,494 | ₩46,494 | -2.79% | 400 |
|---|
| 2026.03.05 | ₩48,562 | ₩48,562 | ₩48,562 | ₩48,562 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩50,065 | ₩50,299 | ₩50,065 | ₩50,299 | +0.47% | 1.2천 |
|---|
| 2026.03.03 | ₩49,195 | ₩50,271 | ₩48,713 | ₩50,271 | +2.19% | 700 |
|---|
| 2026.03.02 | ₩52,481 | ₩52,481 | ₩52,481 | ₩52,481 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩52,975 | ₩52,975 | ₩52,975 | ₩52,975 | 0.00% | 200 |
|---|
| 2026.02.26 | ₩53,251 | ₩53,251 | ₩52,635 | ₩53,149 | -0.19% | 1.8천 |
|---|
| 2026.02.25 | ₩54,617 | ₩54,617 | ₩54,416 | ₩54,434 | -0.33% | 900 |
|---|
| 2026.02.24 | ₩53,961 | ₩53,961 | ₩53,674 | ₩53,674 | -0.53% | 700 |
|---|
| 2026.02.23 | ₩52,505 | ₩52,836 | ₩52,381 | ₩52,678 | +0.33% | 2.9천 |
|---|
| 2026.02.20 | ₩52,649 | ₩52,706 | ₩52,649 | ₩52,706 | +0.11% | 300 |
|---|
| 2026.02.19 | ₩52,528 | ₩52,528 | ₩52,528 | ₩52,528 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩53,010 | ₩53,010 | ₩52,904 | ₩52,904 | -0.20% | 400 |
|---|
| 2026.02.17 | ₩53,104 | ₩53,104 | ₩49,971 | ₩52,528 | -1.08% | 2.2천 |
|---|
| 2026.02.13 | ₩52,742 | ₩53,104 | ₩52,742 | ₩52,899 | +0.30% | 1.1천 |
|---|
| 2026.02.12 | ₩53,740 | ₩53,740 | ₩52,914 | ₩52,914 | -1.54% | 2.6천 |
|---|
| 2026.02.11 | ₩52,836 | ₩52,943 | ₩52,542 | ₩52,943 | +0.20% | 800 |
|---|
| 2026.02.10 | ₩52,147 | ₩52,729 | ₩52,147 | ₩52,420 | +0.52% | 2천 |
|---|
| 2026.02.09 | ₩50,895 | ₩51,641 | ₩50,895 | ₩51,641 | +1.47% | 500 |
|---|
| 2026.02.06 | ₩49,945 | ₩51,083 | ₩49,931 | ₩50,884 | +1.88% | 800 |
|---|
| 2026.02.05 | ₩49,329 | ₩49,456 | ₩49,329 | ₩49,456 | +0.26% | 200 |
|---|
| 2026.02.04 | ₩49,934 | ₩49,934 | ₩49,934 | ₩49,934 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩48,488 | ₩48,946 | ₩48,488 | ₩48,946 | +0.94% | 500 |
|---|
| 2026.02.02 | ₩48,780 | ₩48,780 | ₩48,441 | ₩48,441 | -0.69% | 300 |
|---|
| 2026.01.30 | ₩48,057 | ₩48,271 | ₩47,970 | ₩47,970 | -0.18% | 600 |
|---|
| 2026.01.29 | ₩48,781 | ₩48,781 | ₩48,781 | ₩48,781 | 0.00% | 200 |
|---|
| 2026.01.28 | ₩48,954 | ₩48,954 | ₩48,623 | ₩48,623 | -0.68% | 400 |
|---|
| 2026.01.27 | ₩48,887 | ₩48,954 | ₩48,644 | ₩48,708 | -0.37% | 700 |
|---|
| 2026.01.26 | ₩48,499 | ₩48,499 | ₩48,297 | ₩48,297 | -0.42% | 500 |
|---|
| 2026.01.23 | ₩48,419 | ₩48,469 | ₩48,419 | ₩48,469 | +0.11% | 600 |
|---|
| 2026.01.22 | ₩48,004 | ₩48,380 | ₩48,004 | ₩48,380 | +0.78% | 1.1천 |
|---|
| 2026.01.21 | ₩47,776 | ₩47,776 | ₩47,776 | ₩47,776 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩46,852 | ₩46,852 | ₩46,535 | ₩46,656 | -0.42% | 1.7천 |
|---|
| 2026.01.16 | ₩47,723 | ₩47,723 | ₩47,478 | ₩47,478 | -0.51% | 300 |
|---|
| 2026.01.15 | ₩47,902 | ₩47,902 | ₩47,902 | ₩47,902 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩47,148 | ₩47,148 | ₩47,148 | ₩47,148 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩46,822 | ₩46,822 | ₩46,822 | ₩46,822 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩47,088 | ₩47,088 | ₩47,088 | ₩47,088 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩46,692 | ₩46,692 | ₩46,692 | ₩46,692 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩45,835 | ₩46,089 | ₩45,835 | ₩46,089 | +0.55% | 100 |
|---|
| 2026.01.07 | ₩46,866 | ₩46,866 | ₩46,170 | ₩46,170 | -1.49% | 300 |
|---|
| 2026.01.06 | ₩46,632 | ₩46,632 | ₩46,632 | ₩46,632 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩45,768 | ₩45,913 | ₩45,768 | ₩45,913 | +0.32% | 500 |
|---|
| 2026.01.02 | ₩45,326 | ₩45,499 | ₩45,326 | ₩45,499 | +0.38% | 200 |
|---|
| 2025.12.31 | ₩44,648 | ₩44,648 | ₩44,648 | ₩44,648 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩45,033 | ₩45,033 | ₩45,033 | ₩45,033 | 0.00% | 200 |
|---|
| 2025.12.29 | ₩45,167 | ₩45,167 | ₩45,167 | ₩45,167 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩45,092 | ₩45,092 | ₩45,092 | ₩45,092 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩45,093 | ₩45,093 | ₩45,093 | ₩45,093 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩44,898 | ₩44,898 | ₩44,898 | ₩44,898 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩44,808 | ₩44,808 | ₩44,808 | ₩44,808 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩44,389 | ₩44,389 | ₩44,389 | ₩44,389 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩44,330 | ₩44,330 | ₩44,068 | ₩44,249 | -0.18% | 1.5천 |
|---|
| 2025.12.17 | ₩44,044 | ₩44,044 | ₩44,044 | ₩44,044 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩44,463 | ₩44,463 | ₩44,463 | ₩44,463 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩44,456 | ₩44,697 | ₩44,456 | ₩44,697 | +0.54% | 400 |
|---|
| 2025.12.12 | ₩44,773 | ₩44,773 | ₩44,773 | ₩44,773 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩45,250 | ₩45,250 | ₩45,250 | ₩45,250 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩44,496 | ₩45,126 | ₩44,496 | ₩44,929 | +0.97% | 800 |
|---|
| 2025.12.09 | ₩44,253 | ₩44,253 | ₩44,253 | ₩44,253 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩44,262 | ₩44,262 | ₩44,262 | ₩44,262 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩44,376 | ₩44,925 | ₩44,376 | ₩44,510 | +0.30% | 600 |
|---|
| 2025.12.04 | ₩44,415 | ₩44,415 | ₩44,415 | ₩44,415 | 0.00% | 200 |
|---|
| 2025.12.03 | ₩44,649 | ₩44,649 | ₩44,649 | ₩44,649 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩44,276 | ₩44,276 | ₩44,276 | ₩44,276 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩44,142 | ₩44,142 | ₩44,142 | ₩44,142 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩44,278 | ₩44,278 | ₩44,278 | ₩44,278 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩44,081 | ₩44,126 | ₩44,081 | ₩44,126 | +0.10% | 300 |
|---|
| 2025.11.25 | ₩43,757 | ₩43,757 | ₩43,757 | ₩43,757 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩42,328 | ₩42,708 | ₩42,314 | ₩42,708 | +0.90% | 4.4천 |
|---|
| 2025.11.21 | ₩42,381 | ₩42,381 | ₩42,381 | ₩42,381 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩41,440 | ₩41,440 | ₩41,440 | ₩41,440 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩41,966 | ₩41,966 | ₩41,511 | ₩41,617 | -0.83% | 600 |
|---|
| 2025.11.18 | ₩42,033 | ₩42,033 | ₩41,779 | ₩41,843 | -0.45% | 800 |
|---|
| 2025.11.17 | ₩42,763 | ₩42,763 | ₩42,763 | ₩42,763 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩43,666 | ₩43,666 | ₩43,471 | ₩43,471 | -0.45% | 700 |
|---|
| 2025.11.13 | ₩43,578 | ₩43,578 | ₩43,578 | ₩43,578 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩44,035 | ₩44,035 | ₩44,035 | ₩44,035 | 0.00% | 300 |
|---|
| 2025.11.11 | ₩43,723 | ₩43,723 | ₩43,723 | ₩43,723 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩43,717 | ₩43,717 | ₩43,717 | ₩43,717 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩42,969 | ₩42,969 | ₩42,969 | ₩42,969 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩43,506 | ₩43,506 | ₩43,388 | ₩43,388 | -0.27% | 300 |
|---|
| 2025.11.05 | ₩43,869 | ₩43,869 | ₩43,869 | ₩43,869 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩43,819 | ₩43,819 | ₩43,819 | ₩43,819 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩44,804 | ₩44,804 | ₩44,614 | ₩44,614 | -0.42% | 400 |
|---|
| 2025.10.31 | ₩44,885 | ₩44,925 | ₩44,885 | ₩44,925 | +0.09% | 300 |
|---|
| 2025.10.30 | ₩44,873 | ₩44,873 | ₩44,873 | ₩44,873 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩45,634 | ₩45,634 | ₩45,515 | ₩45,515 | -0.26% | 1천 |
|---|
| 2025.10.28 | ₩45,380 | ₩45,380 | ₩45,380 | ₩45,380 | 0.00% | 200 |
|---|
| 2025.10.27 | ₩45,735 | ₩45,735 | ₩45,735 | ₩45,735 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩45,652 | ₩45,652 | ₩45,652 | ₩45,652 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩45,541 | ₩45,541 | ₩45,290 | ₩45,290 | -0.55% | 500 |
|---|
| 2025.10.22 | ₩44,537 | ₩44,537 | ₩44,537 | ₩44,537 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩44,771 | ₩44,771 | ₩44,771 | ₩44,771 | 0.00% | 200 |
|---|
| 2025.10.20 | ₩44,175 | ₩44,630 | ₩44,175 | ₩44,630 | +1.03% | 400 |
|---|
| 2025.10.17 | ₩44,122 | ₩44,122 | ₩44,035 | ₩44,035 | -0.20% | 200 |
|---|
| 2025.10.16 | ₩44,014 | ₩44,014 | ₩43,948 | ₩43,948 | -0.15% | 200 |
|---|
| 2025.10.15 | ₩43,968 | ₩44,028 | ₩43,648 | ₩43,953 | -0.03% | 1.7천 |
|---|
| 2025.10.14 | ₩43,298 | ₩43,298 | ₩43,298 | ₩43,298 | 0.00% | 300 |
|---|
| 2025.10.13 | ₩42,903 | ₩43,680 | ₩42,903 | ₩43,630 | +1.69% | 1.6천 |
|---|
| 2025.10.10 | ₩42,796 | ₩42,796 | ₩42,047 | ₩42,515 | -0.66% | 2.5천 |
|---|