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 | ₩50,827 | ₩50,827 | ₩50,827 | ₩50,827 | 0.00% | 200 |
| 2026.10.08 | ₩50,317 | ₩50,759 | ₩50,277 | ₩50,733 | +0.83% | 1.6천 |
| 2026.10.07 | ₩50,939 | ₩50,939 | ₩50,939 | ₩50,939 | 0.00% | 100 |
| 2026.10.06 | ₩52,275 | ₩52,275 | ₩52,181 | ₩52,181 | -0.18% | 900 |
| 2026.10.05 | ₩51,832 | ₩51,832 | ₩51,832 | ₩51,832 | 0.00% | 200 |
| 2026.10.02 | ₩51,564 | ₩51,779 | ₩51,564 | ₩51,779 | +0.42% | 400 |
| 2026.10.01 | ₩50,599 | ₩51,390 | ₩50,518 | ₩51,390 | +1.56% | 2.2천 |
| 2026.09.30 | ₩51,202 | ₩51,215 | ₩51,202 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,215 |
| +0.03% |
| 900 |
| 2026.09.29 | ₩51,339 | ₩51,339 | ₩51,339 | ₩51,339 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩51,545 | ₩51,545 | ₩51,545 | ₩51,545 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩51,654 | ₩51,654 | ₩51,654 | ₩51,654 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩51,163 | ₩51,163 | ₩51,163 | ₩51,163 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩51,435 | ₩51,435 | ₩51,435 | ₩51,435 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩51,928 | ₩51,928 | ₩51,928 | ₩51,928 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩51,256 | ₩51,256 | ₩51,095 | ₩51,095 | -0.31% | 200 |
|---|
| 2026.09.18 | ₩50,764 | ₩50,764 | ₩50,764 | ₩50,764 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩51,097 | ₩51,097 | ₩51,097 | ₩51,097 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩50,754 | ₩50,754 | ₩50,754 | ₩50,754 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩50,867 | ₩50,974 | ₩50,867 | ₩50,974 | +0.21% | 200 |
|---|
| 2026.09.14 | ₩51,146 | ₩51,146 | ₩51,146 | ₩51,146 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩52,259 | ₩52,259 | ₩52,259 | ₩52,259 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩51,717 | ₩51,717 | ₩51,717 | ₩51,717 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩52,228 | ₩52,228 | ₩52,228 | ₩52,228 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩52,897 | ₩52,897 | ₩52,897 | ₩52,897 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩53,458 | ₩53,458 | ₩53,458 | ₩53,458 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩53,187 | ₩53,199 | ₩53,187 | ₩53,199 | +0.02% | 400 |
|---|
| 2026.09.02 | ₩53,261 | ₩53,261 | ₩53,080 | ₩53,181 | -0.15% | 2.4천 |
|---|
| 2026.09.01 | ₩52,945 | ₩52,948 | ₩52,945 | ₩52,948 | +0.01% | 500 |
|---|
| 2026.08.31 | ₩54,179 | ₩54,179 | ₩53,910 | ₩53,910 | -0.50% | 100 |
|---|
| 2026.08.28 | ₩53,804 | ₩53,844 | ₩53,719 | ₩53,719 | -0.16% | 500 |
|---|
| 2026.08.27 | ₩54,105 | ₩54,105 | ₩54,105 | ₩54,105 | 0.00% | 2.9천 |
|---|
| 2026.08.26 | ₩53,831 | ₩53,831 | ₩53,831 | ₩53,831 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩53,987 | ₩53,987 | ₩53,987 | ₩53,987 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩53,777 | ₩53,777 | ₩53,403 | ₩53,403 | -0.70% | 100 |
|---|
| 2026.08.21 | ₩53,817 | ₩53,817 | ₩53,817 | ₩53,817 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩53,730 | ₩53,730 | ₩53,730 | ₩53,730 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩54,380 | ₩54,380 | ₩54,380 | ₩54,380 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩54,595 | ₩54,595 | ₩54,313 | ₩54,313 | -0.52% | 1.5천 |
|---|
| 2026.08.17 | ₩55,869 | ₩55,949 | ₩55,606 | ₩55,606 | -0.47% | 3.8천 |
|---|
| 2026.08.14 | ₩55,839 | ₩55,839 | ₩55,839 | ₩55,839 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩55,292 | ₩55,493 | ₩55,292 | ₩55,493 | +0.36% | 300 |
|---|
| 2026.08.12 | ₩55,936 | ₩55,936 | ₩55,936 | ₩55,936 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩56,305 | ₩56,305 | ₩56,003 | ₩56,019 | -0.51% | 1천 |
|---|
| 2026.08.10 | ₩56,647 | ₩56,647 | ₩55,839 | ₩55,839 | -1.43% | 600 |
|---|
| 2026.08.07 | ₩55,990 | ₩56,003 | ₩55,990 | ₩56,003 | +0.02% | 300 |
|---|
| 2026.08.06 | ₩54,555 | ₩54,572 | ₩54,555 | ₩54,572 | +0.03% | 500 |
|---|
| 2026.08.05 | ₩54,716 | ₩54,716 | ₩54,635 | ₩54,635 | -0.15% | 100 |
|---|
| 2026.08.04 | ₩53,938 | ₩53,991 | ₩53,911 | ₩53,912 | -0.05% | 800 |
|---|
| 2026.08.03 | ₩52,561 | ₩52,561 | ₩52,561 | ₩52,561 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩50,813 | ₩51,524 | ₩50,813 | ₩51,242 | +0.84% | 1.3천 |
|---|
| 2026.07.30 | ₩51,122 | ₩51,510 | ₩51,108 | ₩51,449 | +0.64% | 3.1천 |
|---|
| 2026.07.29 | ₩50,022 | ₩50,022 | ₩50,022 | ₩50,022 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩51,175 | ₩51,175 | ₩51,175 | ₩51,175 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩51,296 | ₩51,296 | ₩51,296 | ₩51,296 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩51,637 | ₩51,637 | ₩51,637 | ₩51,637 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩51,524 | ₩51,670 | ₩51,524 | ₩51,670 | +0.28% | 200 |
|---|
| 2026.07.22 | ₩51,796 | ₩51,796 | ₩51,796 | ₩51,796 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩51,551 | ₩51,551 | ₩51,501 | ₩51,501 | -0.10% | 400 |
|---|
| 2026.07.20 | ₩50,974 | ₩50,974 | ₩50,974 | ₩50,974 | 0.00% | 400 |
|---|
| 2026.07.17 | ₩51,510 | ₩51,510 | ₩51,510 | ₩51,510 | 0.00% | 200 |
|---|
| 2026.07.16 | ₩51,960 | ₩51,960 | ₩51,763 | ₩51,763 | -0.38% | 300 |
|---|
| 2026.07.15 | ₩52,321 | ₩52,321 | ₩52,321 | ₩52,321 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩51,738 | ₩51,993 | ₩51,555 | ₩51,555 | -0.36% | 2.1천 |
|---|
| 2026.07.13 | ₩51,417 | ₩51,417 | ₩50,920 | ₩51,046 | -0.72% | 600 |
|---|
| 2026.07.10 | ₩51,692 | ₩51,692 | ₩51,692 | ₩51,692 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩50,950 | ₩50,950 | ₩50,950 | ₩50,950 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩50,800 | ₩50,873 | ₩50,800 | ₩50,873 | +0.15% | 400 |
|---|
| 2026.07.07 | ₩51,926 | ₩51,926 | ₩51,926 | ₩51,926 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩52,201 | ₩52,201 | ₩52,201 | ₩52,201 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩52,514 | ₩52,514 | ₩52,514 | ₩52,514 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩52,717 | ₩52,717 | ₩52,302 | ₩52,350 | -0.70% | 500 |
|---|
| 2026.06.30 | ₩53,200 | ₩53,455 | ₩53,200 | ₩53,455 | +0.48% | 700 |
|---|
| 2026.06.29 | ₩53,160 | ₩53,160 | ₩53,160 | ₩53,160 | 0.00% | 200 |
|---|
| 2026.06.26 | ₩52,656 | ₩52,656 | ₩52,656 | ₩52,656 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩52,731 | ₩53,361 | ₩52,717 | ₩53,082 | +0.67% | 700 |
|---|
| 2026.06.24 | ₩52,570 | ₩52,841 | ₩52,396 | ₩52,841 | +0.52% | 1.7천 |
|---|
| 2026.06.23 | ₩53,308 | ₩53,308 | ₩53,218 | ₩53,218 | -0.17% | 400 |
|---|
| 2026.06.22 | ₩55,480 | ₩55,480 | ₩55,468 | ₩55,468 | -0.02% | 200 |
|---|
| 2026.06.18 | ₩55,990 | ₩55,990 | ₩55,990 | ₩55,990 | 0.00% | 300 |
|---|
| 2026.06.17 | ₩55,815 | ₩55,815 | ₩55,752 | ₩55,752 | -0.11% | 500 |
|---|
| 2026.06.16 | ₩56,714 | ₩56,714 | ₩56,379 | ₩56,379 | -0.59% | 200 |
|---|
| 2026.06.15 | ₩56,714 | ₩56,714 | ₩56,703 | ₩56,703 | -0.02% | 200 |
|---|
| 2026.06.12 | ₩56,258 | ₩56,258 | ₩55,688 | ₩56,110 | -0.26% | 2천 |
|---|
| 2026.06.11 | ₩54,152 | ₩55,500 | ₩54,152 | ₩55,500 | +2.49% | 900 |
|---|
| 2026.06.10 | ₩53,147 | ₩53,147 | ₩53,147 | ₩53,147 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩53,536 | ₩53,536 | ₩52,650 | ₩53,371 | -0.31% | 1.9천 |
|---|
| 2026.06.08 | ₩53,428 | ₩53,763 | ₩53,175 | ₩53,424 | -0.01% | 1.4천 |
|---|
| 2026.06.05 | ₩54,635 | ₩54,635 | ₩53,719 | ₩53,719 | -1.68% | 200 |
|---|
| 2026.06.04 | ₩55,742 | ₩55,849 | ₩55,742 | ₩55,849 | +0.19% | 400 |
|---|
| 2026.06.03 | ₩56,231 | ₩56,258 | ₩55,909 | ₩55,909 | -0.57% | 2.3천 |
|---|
| 2026.06.02 | ₩57,056 | ₩57,056 | ₩57,056 | ₩57,056 | 0.00% | 300 |
|---|
| 2026.06.01 | ₩56,325 | ₩56,840 | ₩56,177 | ₩56,840 | +0.91% | 2.3천 |
|---|
| 2026.05.29 | ₩56,627 | ₩56,627 | ₩56,627 | ₩56,627 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩56,982 | ₩56,983 | ₩56,982 | ₩56,983 | +0.00% | 700 |
|---|
| 2026.05.27 | ₩56,412 | ₩56,412 | ₩56,412 | ₩56,412 | 0.00% | 300 |
|---|
| 2026.05.26 | ₩56,271 | ₩56,439 | ₩56,271 | ₩56,439 | +0.30% | 1.9천 |
|---|
| 2026.05.22 | ₩54,556 | ₩54,771 | ₩54,555 | ₩54,771 | +0.39% | 600 |
|---|
| 2026.05.21 | ₩53,227 | ₩54,287 | ₩53,227 | ₩53,827 | +1.13% | 1.9천 |
|---|
| 2026.05.20 | ₩53,120 | ₩53,120 | ₩53,035 | ₩53,035 | -0.16% | 400 |
|---|
| 2026.05.19 | ₩52,736 | ₩52,736 | ₩52,736 | ₩52,736 | 0.00% | 300 |
|---|
| 2026.05.18 | ₩54,206 | ₩54,783 | ₩54,206 | ₩54,468 | +0.48% | 700 |
|---|
| 2026.05.15 | ₩54,608 | ₩54,608 | ₩54,429 | ₩54,429 | -0.33% | 400 |
|---|
| 2026.05.14 | ₩56,995 | ₩57,016 | ₩56,875 | ₩56,875 | -0.21% | 2.2천 |
|---|
| 2026.05.13 | ₩56,258 | ₩56,258 | ₩56,070 | ₩56,211 | -0.08% | 1.3천 |
|---|
| 2026.05.12 | ₩55,654 | ₩55,654 | ₩54,997 | ₩55,017 | -1.14% | 1.1천 |
|---|
| 2026.05.11 | ₩54,233 | ₩55,453 | ₩54,233 | ₩55,390 | +2.13% | 2.5천 |
|---|
| 2026.05.08 | ₩54,756 | ₩55,306 | ₩54,756 | ₩55,306 | +1.00% | 700 |
|---|
| 2026.05.07 | ₩55,668 | ₩55,668 | ₩54,304 | ₩54,304 | -2.45% | 4.6천 |
|---|
| 2026.05.06 | ₩56,164 | ₩56,164 | ₩55,480 | ₩55,860 | -0.54% | 3.5천 |
|---|
| 2026.05.05 | ₩54,219 | ₩54,850 | ₩54,179 | ₩54,528 | +0.57% | 700 |
|---|
| 2026.05.04 | ₩51,264 | ₩51,264 | ₩51,264 | ₩51,264 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩53,615 | ₩53,615 | ₩53,615 | ₩53,615 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩53,214 | ₩53,592 | ₩52,959 | ₩53,592 | +0.71% | 1.4천 |
|---|
| 2026.04.29 | ₩52,302 | ₩52,443 | ₩52,288 | ₩52,443 | +0.27% | 300 |
|---|
| 2026.04.28 | ₩52,787 | ₩52,787 | ₩52,787 | ₩52,787 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩53,784 | ₩53,784 | ₩53,784 | ₩53,784 | 0.00% | 200 |
|---|
| 2026.04.24 | ₩54,053 | ₩54,053 | ₩54,053 | ₩54,053 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩53,004 | ₩53,004 | ₩53,004 | ₩53,004 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩53,534 | ₩53,534 | ₩53,534 | ₩53,534 | 0.00% | 600 |
|---|
| 2026.04.21 | ₩53,012 | ₩53,012 | ₩52,366 | ₩52,366 | -1.22% | 300 |
|---|
| 2026.04.20 | ₩53,140 | ₩53,140 | ₩53,098 | ₩53,098 | -0.08% | 300 |
|---|
| 2026.04.17 | ₩53,401 | ₩53,455 | ₩53,371 | ₩53,371 | -0.06% | 400 |
|---|
| 2026.04.16 | ₩52,205 | ₩52,205 | ₩52,205 | ₩52,205 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩51,745 | ₩51,745 | ₩51,743 | ₩51,743 | -0.01% | 500 |
|---|
| 2026.04.14 | ₩52,200 | ₩52,200 | ₩52,200 | ₩52,200 | 0.00% | 300 |
|---|
| 2026.04.13 | ₩51,443 | ₩51,970 | ₩51,443 | ₩51,970 | +1.02% | 500 |
|---|
| 2026.04.10 | ₩51,823 | ₩51,823 | ₩51,823 | ₩51,823 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩51,591 | ₩51,591 | ₩51,567 | ₩51,567 | -0.05% | 300 |
|---|
| 2026.04.08 | ₩50,792 | ₩50,792 | ₩50,792 | ₩50,792 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩48,048 | ₩48,048 | ₩48,048 | ₩48,048 | 0.00% | 200 |
|---|
| 2026.04.06 | ₩47,796 | ₩48,077 | ₩47,796 | ₩48,077 | +0.59% | 200 |
|---|
| 2026.04.02 | ₩48,238 | ₩48,332 | ₩47,132 | ₩47,148 | -2.26% | 800 |
|---|
| 2026.04.01 | ₩48,629 | ₩48,629 | ₩48,629 | ₩48,629 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩47,926 | ₩47,926 | ₩47,926 | ₩47,926 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩46,133 | ₩46,414 | ₩45,945 | ₩46,326 | +0.42% | 800 |
|---|
| 2026.03.27 | ₩46,736 | ₩47,259 | ₩46,736 | ₩46,982 | +0.53% | 700 |
|---|
| 2026.03.26 | ₩47,487 | ₩47,487 | ₩47,108 | ₩47,108 | -0.80% | 200 |
|---|
| 2026.03.25 | ₩48,614 | ₩48,614 | ₩48,351 | ₩48,351 | -0.54% | 500 |
|---|
| 2026.03.24 | ₩46,428 | ₩47,474 | ₩46,428 | ₩47,388 | +2.07% | 700 |
|---|
| 2026.03.23 | ₩46,634 | ₩46,634 | ₩46,634 | ₩46,634 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩44,974 | ₩44,974 | ₩44,974 | ₩44,974 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩45,663 | ₩46,076 | ₩45,663 | ₩46,076 | +0.90% | 200 |
|---|
| 2026.03.18 | ₩46,616 | ₩46,616 | ₩46,616 | ₩46,616 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩47,494 | ₩47,494 | ₩47,494 | ₩47,494 | 0.00% | 3.3천 |
|---|
| 2026.03.16 | ₩47,145 | ₩47,145 | ₩47,145 | ₩47,145 | 0.00% | 300 |
|---|
| 2026.03.13 | ₩46,736 | ₩46,736 | ₩46,259 | ₩46,259 | -1.02% | 400 |
|---|
| 2026.03.12 | ₩46,869 | ₩46,869 | ₩46,869 | ₩46,869 | 0.00% | 500 |
|---|
| 2026.03.11 | ₩47,727 | ₩47,727 | ₩47,727 | ₩47,727 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩48,688 | ₩48,688 | ₩47,963 | ₩47,963 | -1.49% | 300 |
|---|
| 2026.03.09 | ₩46,803 | ₩47,760 | ₩46,803 | ₩47,760 | +2.04% | 500 |
|---|
| 2026.03.06 | ₩47,916 | ₩47,916 | ₩46,578 | ₩46,578 | -2.79% | 400 |
|---|
| 2026.03.05 | ₩48,650 | ₩48,650 | ₩48,650 | ₩48,650 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩50,156 | ₩50,391 | ₩50,156 | ₩50,391 | +0.47% | 1.2천 |
|---|
| 2026.03.03 | ₩49,284 | ₩50,363 | ₩48,802 | ₩50,363 | +2.19% | 700 |
|---|
| 2026.03.02 | ₩52,577 | ₩52,577 | ₩52,577 | ₩52,577 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩53,072 | ₩53,072 | ₩53,072 | ₩53,072 | 0.00% | 200 |
|---|
| 2026.02.26 | ₩53,348 | ₩53,348 | ₩52,731 | ₩53,246 | -0.19% | 1.8천 |
|---|
| 2026.02.25 | ₩54,716 | ₩54,716 | ₩54,514 | ₩54,533 | -0.33% | 900 |
|---|
| 2026.02.24 | ₩54,059 | ₩54,059 | ₩53,772 | ₩53,772 | -0.53% | 700 |
|---|
| 2026.02.23 | ₩52,601 | ₩52,932 | ₩52,476 | ₩52,774 | +0.33% | 2.9천 |
|---|
| 2026.02.20 | ₩52,744 | ₩52,802 | ₩52,744 | ₩52,802 | +0.11% | 300 |
|---|
| 2026.02.19 | ₩52,624 | ₩52,624 | ₩52,624 | ₩52,624 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩53,106 | ₩53,106 | ₩53,000 | ₩53,000 | -0.20% | 400 |
|---|
| 2026.02.17 | ₩53,200 | ₩53,200 | ₩50,062 | ₩52,624 | -1.08% | 2.2천 |
|---|
| 2026.02.13 | ₩52,838 | ₩53,200 | ₩52,838 | ₩52,995 | +0.30% | 1.1천 |
|---|
| 2026.02.12 | ₩53,837 | ₩53,837 | ₩53,010 | ₩53,010 | -1.54% | 2.6천 |
|---|
| 2026.02.11 | ₩52,932 | ₩53,039 | ₩52,637 | ₩53,039 | +0.20% | 800 |
|---|
| 2026.02.10 | ₩52,241 | ₩52,825 | ₩52,241 | ₩52,515 | +0.52% | 2천 |
|---|
| 2026.02.09 | ₩50,987 | ₩51,734 | ₩50,987 | ₩51,734 | +1.47% | 500 |
|---|
| 2026.02.06 | ₩50,035 | ₩51,175 | ₩50,022 | ₩50,977 | +1.88% | 800 |
|---|
| 2026.02.05 | ₩49,418 | ₩49,546 | ₩49,418 | ₩49,546 | +0.26% | 200 |
|---|
| 2026.02.04 | ₩50,025 | ₩50,025 | ₩50,025 | ₩50,025 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩48,576 | ₩49,035 | ₩48,576 | ₩49,035 | +0.94% | 500 |
|---|
| 2026.02.02 | ₩48,869 | ₩48,869 | ₩48,529 | ₩48,529 | -0.69% | 300 |
|---|
| 2026.01.30 | ₩48,144 | ₩48,359 | ₩48,057 | ₩48,057 | -0.18% | 600 |
|---|
| 2026.01.29 | ₩48,870 | ₩48,870 | ₩48,870 | ₩48,870 | 0.00% | 200 |
|---|
| 2026.01.28 | ₩49,043 | ₩49,043 | ₩48,712 | ₩48,712 | -0.68% | 400 |
|---|
| 2026.01.27 | ₩48,976 | ₩49,043 | ₩48,732 | ₩48,796 | -0.37% | 700 |
|---|
| 2026.01.26 | ₩48,587 | ₩48,587 | ₩48,384 | ₩48,384 | -0.42% | 500 |
|---|
| 2026.01.23 | ₩48,506 | ₩48,557 | ₩48,506 | ₩48,557 | +0.11% | 600 |
|---|
| 2026.01.22 | ₩48,091 | ₩48,468 | ₩48,091 | ₩48,468 | +0.78% | 1.1천 |
|---|
| 2026.01.21 | ₩47,863 | ₩47,863 | ₩47,863 | ₩47,863 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩46,937 | ₩46,937 | ₩46,620 | ₩46,740 | -0.42% | 1.7천 |
|---|
| 2026.01.16 | ₩47,809 | ₩47,809 | ₩47,564 | ₩47,564 | -0.51% | 300 |
|---|
| 2026.01.15 | ₩47,989 | ₩47,989 | ₩47,989 | ₩47,989 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩47,234 | ₩47,234 | ₩47,234 | ₩47,234 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩46,907 | ₩46,907 | ₩46,907 | ₩46,907 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩47,173 | ₩47,173 | ₩47,173 | ₩47,173 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩46,777 | ₩46,777 | ₩46,777 | ₩46,777 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩45,918 | ₩46,173 | ₩45,918 | ₩46,173 | +0.55% | 100 |
|---|
| 2026.01.07 | ₩46,951 | ₩46,951 | ₩46,254 | ₩46,254 | -1.49% | 300 |
|---|
| 2026.01.06 | ₩46,716 | ₩46,716 | ₩46,716 | ₩46,716 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩45,851 | ₩45,996 | ₩45,851 | ₩45,996 | +0.32% | 500 |
|---|
| 2026.01.02 | ₩45,409 | ₩45,582 | ₩45,409 | ₩45,582 | +0.38% | 200 |
|---|
| 2025.12.31 | ₩44,729 | ₩44,729 | ₩44,729 | ₩44,729 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩45,115 | ₩45,115 | ₩45,115 | ₩45,115 | 0.00% | 200 |
|---|
| 2025.12.29 | ₩45,249 | ₩45,249 | ₩45,249 | ₩45,249 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩45,174 | ₩45,174 | ₩45,174 | ₩45,174 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩45,175 | ₩45,175 | ₩45,175 | ₩45,175 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩44,979 | ₩44,979 | ₩44,979 | ₩44,979 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩44,890 | ₩44,890 | ₩44,890 | ₩44,890 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩44,470 | ₩44,470 | ₩44,470 | ₩44,470 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩44,411 | ₩44,411 | ₩44,148 | ₩44,329 | -0.18% | 1.5천 |
|---|
| 2025.12.17 | ₩44,124 | ₩44,124 | ₩44,124 | ₩44,124 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩44,544 | ₩44,544 | ₩44,544 | ₩44,544 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩44,537 | ₩44,778 | ₩44,537 | ₩44,778 | +0.54% | 400 |
|---|
| 2025.12.12 | ₩44,855 | ₩44,855 | ₩44,855 | ₩44,855 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩45,332 | ₩45,332 | ₩45,332 | ₩45,332 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩44,577 | ₩45,207 | ₩44,577 | ₩45,010 | +0.97% | 800 |
|---|
| 2025.12.09 | ₩44,333 | ₩44,333 | ₩44,333 | ₩44,333 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩44,342 | ₩44,342 | ₩44,342 | ₩44,342 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩44,456 | ₩45,006 | ₩44,456 | ₩44,591 | +0.30% | 600 |
|---|
| 2025.12.04 | ₩44,495 | ₩44,495 | ₩44,495 | ₩44,495 | 0.00% | 200 |
|---|
| 2025.12.03 | ₩44,730 | ₩44,730 | ₩44,730 | ₩44,730 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩44,356 | ₩44,356 | ₩44,356 | ₩44,356 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩44,222 | ₩44,222 | ₩44,222 | ₩44,222 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩44,359 | ₩44,359 | ₩44,359 | ₩44,359 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩44,161 | ₩44,206 | ₩44,161 | ₩44,206 | +0.10% | 300 |
|---|
| 2025.11.25 | ₩43,837 | ₩43,837 | ₩43,837 | ₩43,837 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩42,405 | ₩42,785 | ₩42,391 | ₩42,785 | +0.90% | 4.4천 |
|---|
| 2025.11.21 | ₩42,458 | ₩42,458 | ₩42,458 | ₩42,458 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩41,516 | ₩41,516 | ₩41,516 | ₩41,516 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩42,043 | ₩42,043 | ₩41,587 | ₩41,693 | -0.83% | 600 |
|---|
| 2025.11.18 | ₩42,110 | ₩42,110 | ₩41,855 | ₩41,919 | -0.45% | 800 |
|---|
| 2025.11.17 | ₩42,840 | ₩42,840 | ₩42,840 | ₩42,840 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩43,746 | ₩43,746 | ₩43,550 | ₩43,550 | -0.45% | 700 |
|---|
| 2025.11.13 | ₩43,657 | ₩43,657 | ₩43,657 | ₩43,657 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩44,114 | ₩44,114 | ₩44,114 | ₩44,114 | 0.00% | 300 |
|---|
| 2025.11.11 | ₩43,802 | ₩43,802 | ₩43,802 | ₩43,802 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩43,797 | ₩43,797 | ₩43,797 | ₩43,797 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩43,047 | ₩43,047 | ₩43,047 | ₩43,047 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩43,585 | ₩43,585 | ₩43,467 | ₩43,467 | -0.27% | 300 |
|---|
| 2025.11.05 | ₩43,948 | ₩43,948 | ₩43,948 | ₩43,948 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩43,899 | ₩43,899 | ₩43,899 | ₩43,899 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩44,886 | ₩44,886 | ₩44,695 | ₩44,695 | -0.42% | 400 |
|---|
| 2025.10.31 | ₩44,966 | ₩45,006 | ₩44,966 | ₩45,006 | +0.09% | 300 |
|---|
| 2025.10.30 | ₩44,954 | ₩44,954 | ₩44,954 | ₩44,954 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩45,717 | ₩45,717 | ₩45,598 | ₩45,598 | -0.26% | 1천 |
|---|
| 2025.10.28 | ₩45,462 | ₩45,462 | ₩45,462 | ₩45,462 | 0.00% | 200 |
|---|
| 2025.10.27 | ₩45,818 | ₩45,818 | ₩45,818 | ₩45,818 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩45,735 | ₩45,735 | ₩45,735 | ₩45,735 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩45,623 | ₩45,623 | ₩45,372 | ₩45,372 | -0.55% | 500 |
|---|
| 2025.10.22 | ₩44,617 | ₩44,617 | ₩44,617 | ₩44,617 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩44,852 | ₩44,852 | ₩44,852 | ₩44,852 | 0.00% | 200 |
|---|
| 2025.10.20 | ₩44,255 | ₩44,711 | ₩44,255 | ₩44,711 | +1.03% | 400 |
|---|
| 2025.10.17 | ₩44,202 | ₩44,202 | ₩44,114 | ₩44,114 | -0.20% | 200 |
|---|
| 2025.10.16 | ₩44,094 | ₩44,094 | ₩44,027 | ₩44,027 | -0.15% | 200 |
|---|
| 2025.10.15 | ₩44,047 | ₩44,108 | ₩43,727 | ₩44,033 | -0.03% | 1.7천 |
|---|
| 2025.10.14 | ₩43,377 | ₩43,377 | ₩43,377 | ₩43,377 | 0.00% | 300 |
|---|
| 2025.10.13 | ₩42,981 | ₩43,759 | ₩42,981 | ₩43,709 | +1.69% | 1.6천 |
|---|
| 2025.10.10 | ₩42,874 | ₩42,874 | ₩42,123 | ₩42,592 | -0.66% | 2.5천 |
|---|