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 | ₩50,845 | ₩50,845 | ₩50,845 | ₩50,845 | 0.00% | 200 |
| 2026.10.08 | ₩50,335 | ₩50,778 | ₩50,295 | ₩50,751 | +0.83% | 1.6천 |
| 2026.10.07 | ₩50,957 | ₩50,957 | ₩50,957 | ₩50,957 | 0.00% | 100 |
| 2026.10.06 | ₩52,294 | ₩52,294 | ₩52,200 | ₩52,200 | -0.18% | 900 |
| 2026.10.05 | ₩51,851 | ₩51,851 | ₩51,851 | ₩51,851 | 0.00% | 200 |
| 2026.10.02 | ₩51,583 | ₩51,797 | ₩51,583 | ₩51,797 | +0.42% | 400 |
| 2026.10.01 | ₩50,617 | ₩51,408 | ₩50,536 | ₩51,408 | +1.56% | 2.2천 |
| 2026.09.30 | ₩51,220 | ₩51,234 | ₩51,220 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,234 |
| +0.03% |
| 900 |
| 2026.09.29 | ₩51,357 | ₩51,357 | ₩51,357 | ₩51,357 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩51,564 | ₩51,564 | ₩51,564 | ₩51,564 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩51,672 | ₩51,672 | ₩51,672 | ₩51,672 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩51,181 | ₩51,181 | ₩51,181 | ₩51,181 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩51,454 | ₩51,454 | ₩51,454 | ₩51,454 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩51,946 | ₩51,946 | ₩51,946 | ₩51,946 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩51,274 | ₩51,274 | ₩51,113 | ₩51,113 | -0.31% | 200 |
|---|
| 2026.09.18 | ₩50,782 | ₩50,782 | ₩50,782 | ₩50,782 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩51,116 | ₩51,116 | ₩51,116 | ₩51,116 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩50,772 | ₩50,772 | ₩50,772 | ₩50,772 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩50,885 | ₩50,992 | ₩50,885 | ₩50,992 | +0.21% | 200 |
|---|
| 2026.09.14 | ₩51,164 | ₩51,164 | ₩51,164 | ₩51,164 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩52,278 | ₩52,278 | ₩52,278 | ₩52,278 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩51,736 | ₩51,736 | ₩51,736 | ₩51,736 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩52,247 | ₩52,247 | ₩52,247 | ₩52,247 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩52,916 | ₩52,916 | ₩52,916 | ₩52,916 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩53,477 | ₩53,477 | ₩53,477 | ₩53,477 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩53,206 | ₩53,218 | ₩53,206 | ₩53,218 | +0.02% | 400 |
|---|
| 2026.09.02 | ₩53,280 | ₩53,280 | ₩53,099 | ₩53,201 | -0.15% | 2.4천 |
|---|
| 2026.09.01 | ₩52,964 | ₩52,967 | ₩52,964 | ₩52,967 | +0.01% | 500 |
|---|
| 2026.08.31 | ₩54,199 | ₩54,199 | ₩53,929 | ₩53,929 | -0.50% | 100 |
|---|
| 2026.08.28 | ₩53,823 | ₩53,863 | ₩53,738 | ₩53,738 | -0.16% | 500 |
|---|
| 2026.08.27 | ₩54,125 | ₩54,125 | ₩54,125 | ₩54,125 | 0.00% | 2.9천 |
|---|
| 2026.08.26 | ₩53,850 | ₩53,850 | ₩53,850 | ₩53,850 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩54,007 | ₩54,007 | ₩54,007 | ₩54,007 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩53,796 | ₩53,796 | ₩53,422 | ₩53,422 | -0.70% | 100 |
|---|
| 2026.08.21 | ₩53,836 | ₩53,836 | ₩53,836 | ₩53,836 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩53,749 | ₩53,749 | ₩53,749 | ₩53,749 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩54,400 | ₩54,400 | ₩54,400 | ₩54,400 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩54,614 | ₩54,614 | ₩54,333 | ₩54,333 | -0.52% | 1.5천 |
|---|
| 2026.08.17 | ₩55,889 | ₩55,969 | ₩55,626 | ₩55,626 | -0.47% | 3.8천 |
|---|
| 2026.08.14 | ₩55,859 | ₩55,859 | ₩55,859 | ₩55,859 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩55,312 | ₩55,513 | ₩55,312 | ₩55,513 | +0.36% | 300 |
|---|
| 2026.08.12 | ₩55,956 | ₩55,956 | ₩55,956 | ₩55,956 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩56,325 | ₩56,325 | ₩56,023 | ₩56,039 | -0.51% | 1천 |
|---|
| 2026.08.10 | ₩56,667 | ₩56,667 | ₩55,859 | ₩55,859 | -1.43% | 600 |
|---|
| 2026.08.07 | ₩56,010 | ₩56,023 | ₩56,010 | ₩56,023 | +0.02% | 300 |
|---|
| 2026.08.06 | ₩54,574 | ₩54,592 | ₩54,574 | ₩54,592 | +0.03% | 500 |
|---|
| 2026.08.05 | ₩54,735 | ₩54,735 | ₩54,655 | ₩54,655 | -0.15% | 100 |
|---|
| 2026.08.04 | ₩53,957 | ₩54,011 | ₩53,930 | ₩53,932 | -0.05% | 800 |
|---|
| 2026.08.03 | ₩52,579 | ₩52,579 | ₩52,579 | ₩52,579 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩50,831 | ₩51,542 | ₩50,831 | ₩51,261 | +0.84% | 1.3천 |
|---|
| 2026.07.30 | ₩51,140 | ₩51,529 | ₩51,126 | ₩51,467 | +0.64% | 3.1천 |
|---|
| 2026.07.29 | ₩50,040 | ₩50,040 | ₩50,040 | ₩50,040 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩51,194 | ₩51,194 | ₩51,194 | ₩51,194 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩51,314 | ₩51,314 | ₩51,314 | ₩51,314 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩51,655 | ₩51,655 | ₩51,655 | ₩51,655 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩51,542 | ₩51,689 | ₩51,542 | ₩51,689 | +0.28% | 200 |
|---|
| 2026.07.22 | ₩51,815 | ₩51,815 | ₩51,815 | ₩51,815 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩51,569 | ₩51,569 | ₩51,520 | ₩51,520 | -0.10% | 400 |
|---|
| 2026.07.20 | ₩50,992 | ₩50,992 | ₩50,992 | ₩50,992 | 0.00% | 400 |
|---|
| 2026.07.17 | ₩51,529 | ₩51,529 | ₩51,529 | ₩51,529 | 0.00% | 200 |
|---|
| 2026.07.16 | ₩51,978 | ₩51,978 | ₩51,781 | ₩51,781 | -0.38% | 300 |
|---|
| 2026.07.15 | ₩52,339 | ₩52,339 | ₩52,339 | ₩52,339 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩51,757 | ₩52,012 | ₩51,573 | ₩51,573 | -0.36% | 2.1천 |
|---|
| 2026.07.13 | ₩51,435 | ₩51,435 | ₩50,939 | ₩51,065 | -0.72% | 600 |
|---|
| 2026.07.10 | ₩51,710 | ₩51,710 | ₩51,710 | ₩51,710 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩50,968 | ₩50,968 | ₩50,968 | ₩50,968 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩50,818 | ₩50,892 | ₩50,818 | ₩50,892 | +0.15% | 400 |
|---|
| 2026.07.07 | ₩51,945 | ₩51,945 | ₩51,945 | ₩51,945 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩52,220 | ₩52,220 | ₩52,220 | ₩52,220 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩52,532 | ₩52,532 | ₩52,532 | ₩52,532 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩52,736 | ₩52,736 | ₩52,320 | ₩52,369 | -0.70% | 500 |
|---|
| 2026.06.30 | ₩53,219 | ₩53,474 | ₩53,219 | ₩53,474 | +0.48% | 700 |
|---|
| 2026.06.29 | ₩53,179 | ₩53,179 | ₩53,179 | ₩53,179 | 0.00% | 200 |
|---|
| 2026.06.26 | ₩52,675 | ₩52,675 | ₩52,675 | ₩52,675 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩52,750 | ₩53,380 | ₩52,736 | ₩53,101 | +0.67% | 700 |
|---|
| 2026.06.24 | ₩52,589 | ₩52,860 | ₩52,414 | ₩52,860 | +0.52% | 1.7천 |
|---|
| 2026.06.23 | ₩53,327 | ₩53,327 | ₩53,237 | ₩53,237 | -0.17% | 400 |
|---|
| 2026.06.22 | ₩55,500 | ₩55,500 | ₩55,488 | ₩55,488 | -0.02% | 200 |
|---|
| 2026.06.18 | ₩56,010 | ₩56,010 | ₩56,010 | ₩56,010 | 0.00% | 300 |
|---|
| 2026.06.17 | ₩55,835 | ₩55,835 | ₩55,772 | ₩55,772 | -0.11% | 500 |
|---|
| 2026.06.16 | ₩56,734 | ₩56,734 | ₩56,399 | ₩56,399 | -0.59% | 200 |
|---|
| 2026.06.15 | ₩56,734 | ₩56,734 | ₩56,723 | ₩56,723 | -0.02% | 200 |
|---|
| 2026.06.12 | ₩56,278 | ₩56,278 | ₩55,708 | ₩56,130 | -0.26% | 2천 |
|---|
| 2026.06.11 | ₩54,172 | ₩55,520 | ₩54,172 | ₩55,520 | +2.49% | 900 |
|---|
| 2026.06.10 | ₩53,166 | ₩53,166 | ₩53,166 | ₩53,166 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩53,555 | ₩53,555 | ₩52,669 | ₩53,390 | -0.31% | 1.9천 |
|---|
| 2026.06.08 | ₩53,447 | ₩53,783 | ₩53,194 | ₩53,443 | -0.01% | 1.4천 |
|---|
| 2026.06.05 | ₩54,655 | ₩54,655 | ₩53,738 | ₩53,738 | -1.68% | 200 |
|---|
| 2026.06.04 | ₩55,762 | ₩55,869 | ₩55,762 | ₩55,869 | +0.19% | 400 |
|---|
| 2026.06.03 | ₩56,251 | ₩56,278 | ₩55,929 | ₩55,929 | -0.57% | 2.3천 |
|---|
| 2026.06.02 | ₩57,076 | ₩57,076 | ₩57,076 | ₩57,076 | 0.00% | 300 |
|---|
| 2026.06.01 | ₩56,345 | ₩56,860 | ₩56,198 | ₩56,860 | +0.91% | 2.3천 |
|---|
| 2026.05.29 | ₩56,647 | ₩56,647 | ₩56,647 | ₩56,647 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩57,002 | ₩57,004 | ₩57,002 | ₩57,004 | +0.00% | 700 |
|---|
| 2026.05.27 | ₩56,432 | ₩56,432 | ₩56,432 | ₩56,432 | 0.00% | 300 |
|---|
| 2026.05.26 | ₩56,291 | ₩56,459 | ₩56,291 | ₩56,459 | +0.30% | 1.9천 |
|---|
| 2026.05.22 | ₩54,576 | ₩54,790 | ₩54,574 | ₩54,790 | +0.39% | 600 |
|---|
| 2026.05.21 | ₩53,246 | ₩54,306 | ₩53,246 | ₩53,846 | +1.13% | 1.9천 |
|---|
| 2026.05.20 | ₩53,139 | ₩53,139 | ₩53,054 | ₩53,054 | -0.16% | 400 |
|---|
| 2026.05.19 | ₩52,755 | ₩52,755 | ₩52,755 | ₩52,755 | 0.00% | 300 |
|---|
| 2026.05.18 | ₩54,225 | ₩54,802 | ₩54,225 | ₩54,487 | +0.48% | 700 |
|---|
| 2026.05.15 | ₩54,628 | ₩54,628 | ₩54,448 | ₩54,448 | -0.33% | 400 |
|---|
| 2026.05.14 | ₩57,016 | ₩57,036 | ₩56,895 | ₩56,895 | -0.21% | 2.2천 |
|---|
| 2026.05.13 | ₩56,278 | ₩56,278 | ₩56,090 | ₩56,231 | -0.08% | 1.3천 |
|---|
| 2026.05.12 | ₩55,674 | ₩55,674 | ₩55,017 | ₩55,037 | -1.14% | 1.1천 |
|---|
| 2026.05.11 | ₩54,252 | ₩55,473 | ₩54,252 | ₩55,410 | +2.13% | 2.5천 |
|---|
| 2026.05.08 | ₩54,775 | ₩55,326 | ₩54,775 | ₩55,326 | +1.00% | 700 |
|---|
| 2026.05.07 | ₩55,688 | ₩55,688 | ₩54,323 | ₩54,323 | -2.45% | 4.6천 |
|---|
| 2026.05.06 | ₩56,184 | ₩56,184 | ₩55,500 | ₩55,880 | -0.54% | 3.5천 |
|---|
| 2026.05.05 | ₩54,239 | ₩54,869 | ₩54,199 | ₩54,547 | +0.57% | 700 |
|---|
| 2026.05.04 | ₩51,282 | ₩51,282 | ₩51,282 | ₩51,282 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩53,634 | ₩53,634 | ₩53,634 | ₩53,634 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩53,233 | ₩53,611 | ₩52,978 | ₩53,611 | +0.71% | 1.4천 |
|---|
| 2026.04.29 | ₩52,320 | ₩52,461 | ₩52,307 | ₩52,461 | +0.27% | 300 |
|---|
| 2026.04.28 | ₩52,806 | ₩52,806 | ₩52,806 | ₩52,806 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩53,803 | ₩53,803 | ₩53,803 | ₩53,803 | 0.00% | 200 |
|---|
| 2026.04.24 | ₩54,073 | ₩54,073 | ₩54,073 | ₩54,073 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩53,023 | ₩53,023 | ₩53,023 | ₩53,023 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩53,553 | ₩53,553 | ₩53,553 | ₩53,553 | 0.00% | 600 |
|---|
| 2026.04.21 | ₩53,031 | ₩53,031 | ₩52,385 | ₩52,385 | -1.22% | 300 |
|---|
| 2026.04.20 | ₩53,159 | ₩53,159 | ₩53,117 | ₩53,117 | -0.08% | 300 |
|---|
| 2026.04.17 | ₩53,421 | ₩53,474 | ₩53,390 | ₩53,390 | -0.06% | 400 |
|---|
| 2026.04.16 | ₩52,224 | ₩52,224 | ₩52,224 | ₩52,224 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩51,764 | ₩51,764 | ₩51,761 | ₩51,761 | -0.01% | 500 |
|---|
| 2026.04.14 | ₩52,218 | ₩52,218 | ₩52,218 | ₩52,218 | 0.00% | 300 |
|---|
| 2026.04.13 | ₩51,462 | ₩51,989 | ₩51,462 | ₩51,989 | +1.02% | 500 |
|---|
| 2026.04.10 | ₩51,842 | ₩51,842 | ₩51,842 | ₩51,842 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩51,609 | ₩51,609 | ₩51,585 | ₩51,585 | -0.05% | 300 |
|---|
| 2026.04.08 | ₩50,810 | ₩50,810 | ₩50,810 | ₩50,810 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩48,065 | ₩48,065 | ₩48,065 | ₩48,065 | 0.00% | 200 |
|---|
| 2026.04.06 | ₩47,813 | ₩48,095 | ₩47,813 | ₩48,095 | +0.59% | 200 |
|---|
| 2026.04.02 | ₩48,256 | ₩48,349 | ₩47,149 | ₩47,165 | -2.26% | 800 |
|---|
| 2026.04.01 | ₩48,646 | ₩48,646 | ₩48,646 | ₩48,646 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩47,943 | ₩47,943 | ₩47,943 | ₩47,943 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩46,149 | ₩46,431 | ₩45,962 | ₩46,343 | +0.42% | 800 |
|---|
| 2026.03.27 | ₩46,753 | ₩47,276 | ₩46,753 | ₩46,999 | +0.53% | 700 |
|---|
| 2026.03.26 | ₩47,504 | ₩47,504 | ₩47,125 | ₩47,125 | -0.80% | 200 |
|---|
| 2026.03.25 | ₩48,631 | ₩48,631 | ₩48,368 | ₩48,368 | -0.54% | 500 |
|---|
| 2026.03.24 | ₩46,444 | ₩47,491 | ₩46,444 | ₩47,405 | +2.07% | 700 |
|---|
| 2026.03.23 | ₩46,651 | ₩46,651 | ₩46,651 | ₩46,651 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩44,990 | ₩44,990 | ₩44,990 | ₩44,990 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩45,680 | ₩46,093 | ₩45,680 | ₩46,093 | +0.90% | 200 |
|---|
| 2026.03.18 | ₩46,632 | ₩46,632 | ₩46,632 | ₩46,632 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩47,511 | ₩47,511 | ₩47,511 | ₩47,511 | 0.00% | 3.3천 |
|---|
| 2026.03.16 | ₩47,162 | ₩47,162 | ₩47,162 | ₩47,162 | 0.00% | 300 |
|---|
| 2026.03.13 | ₩46,753 | ₩46,753 | ₩46,275 | ₩46,275 | -1.02% | 400 |
|---|
| 2026.03.12 | ₩46,886 | ₩46,886 | ₩46,886 | ₩46,886 | 0.00% | 500 |
|---|
| 2026.03.11 | ₩47,744 | ₩47,744 | ₩47,744 | ₩47,744 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩48,705 | ₩48,705 | ₩47,981 | ₩47,981 | -1.49% | 300 |
|---|
| 2026.03.09 | ₩46,820 | ₩47,777 | ₩46,820 | ₩47,777 | +2.04% | 500 |
|---|
| 2026.03.06 | ₩47,934 | ₩47,934 | ₩46,595 | ₩46,595 | -2.79% | 400 |
|---|
| 2026.03.05 | ₩48,667 | ₩48,667 | ₩48,667 | ₩48,667 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩50,174 | ₩50,409 | ₩50,174 | ₩50,409 | +0.47% | 1.2천 |
|---|
| 2026.03.03 | ₩49,302 | ₩50,381 | ₩48,819 | ₩50,381 | +2.19% | 700 |
|---|
| 2026.03.02 | ₩52,595 | ₩52,595 | ₩52,595 | ₩52,595 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩53,091 | ₩53,091 | ₩53,091 | ₩53,091 | 0.00% | 200 |
|---|
| 2026.02.26 | ₩53,367 | ₩53,367 | ₩52,750 | ₩53,265 | -0.19% | 1.8천 |
|---|
| 2026.02.25 | ₩54,735 | ₩54,735 | ₩54,534 | ₩54,553 | -0.33% | 900 |
|---|
| 2026.02.24 | ₩54,078 | ₩54,078 | ₩53,791 | ₩53,791 | -0.53% | 700 |
|---|
| 2026.02.23 | ₩52,620 | ₩52,951 | ₩52,495 | ₩52,793 | +0.33% | 2.9천 |
|---|
| 2026.02.20 | ₩52,763 | ₩52,821 | ₩52,763 | ₩52,821 | +0.11% | 300 |
|---|
| 2026.02.19 | ₩52,642 | ₩52,642 | ₩52,642 | ₩52,642 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩53,125 | ₩53,125 | ₩53,019 | ₩53,019 | -0.20% | 400 |
|---|
| 2026.02.17 | ₩53,219 | ₩53,219 | ₩50,080 | ₩52,642 | -1.08% | 2.2천 |
|---|
| 2026.02.13 | ₩52,857 | ₩53,219 | ₩52,857 | ₩53,014 | +0.30% | 1.1천 |
|---|
| 2026.02.12 | ₩53,857 | ₩53,857 | ₩53,029 | ₩53,029 | -1.54% | 2.6천 |
|---|
| 2026.02.11 | ₩52,951 | ₩53,058 | ₩52,656 | ₩53,058 | +0.20% | 800 |
|---|
| 2026.02.10 | ₩52,260 | ₩52,844 | ₩52,260 | ₩52,534 | +0.52% | 2천 |
|---|
| 2026.02.09 | ₩51,006 | ₩51,753 | ₩51,006 | ₩51,753 | +1.47% | 500 |
|---|
| 2026.02.06 | ₩50,053 | ₩51,194 | ₩50,040 | ₩50,995 | +1.88% | 800 |
|---|
| 2026.02.05 | ₩49,436 | ₩49,564 | ₩49,436 | ₩49,564 | +0.26% | 200 |
|---|
| 2026.02.04 | ₩50,042 | ₩50,042 | ₩50,042 | ₩50,042 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩48,594 | ₩49,052 | ₩48,594 | ₩49,052 | +0.94% | 500 |
|---|
| 2026.02.02 | ₩48,886 | ₩48,886 | ₩48,547 | ₩48,547 | -0.69% | 300 |
|---|
| 2026.01.30 | ₩48,162 | ₩48,376 | ₩48,074 | ₩48,074 | -0.18% | 600 |
|---|
| 2026.01.29 | ₩48,887 | ₩48,887 | ₩48,887 | ₩48,887 | 0.00% | 200 |
|---|
| 2026.01.28 | ₩49,060 | ₩49,060 | ₩48,729 | ₩48,729 | -0.68% | 400 |
|---|
| 2026.01.27 | ₩48,993 | ₩49,060 | ₩48,749 | ₩48,814 | -0.37% | 700 |
|---|
| 2026.01.26 | ₩48,604 | ₩48,604 | ₩48,402 | ₩48,402 | -0.42% | 500 |
|---|
| 2026.01.23 | ₩48,524 | ₩48,575 | ₩48,524 | ₩48,575 | +0.11% | 600 |
|---|
| 2026.01.22 | ₩48,108 | ₩48,485 | ₩48,108 | ₩48,485 | +0.78% | 1.1천 |
|---|
| 2026.01.21 | ₩47,880 | ₩47,880 | ₩47,880 | ₩47,880 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩46,954 | ₩46,954 | ₩46,636 | ₩46,757 | -0.42% | 1.7천 |
|---|
| 2026.01.16 | ₩47,826 | ₩47,826 | ₩47,581 | ₩47,581 | -0.51% | 300 |
|---|
| 2026.01.15 | ₩48,006 | ₩48,006 | ₩48,006 | ₩48,006 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩47,251 | ₩47,251 | ₩47,251 | ₩47,251 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩46,923 | ₩46,923 | ₩46,923 | ₩46,923 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩47,190 | ₩47,190 | ₩47,190 | ₩47,190 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩46,793 | ₩46,793 | ₩46,793 | ₩46,793 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩45,935 | ₩46,190 | ₩45,935 | ₩46,190 | +0.55% | 100 |
|---|
| 2026.01.07 | ₩46,968 | ₩46,968 | ₩46,270 | ₩46,270 | -1.49% | 300 |
|---|
| 2026.01.06 | ₩46,733 | ₩46,733 | ₩46,733 | ₩46,733 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩45,868 | ₩46,012 | ₩45,868 | ₩46,012 | +0.32% | 500 |
|---|
| 2026.01.02 | ₩45,425 | ₩45,598 | ₩45,425 | ₩45,598 | +0.38% | 200 |
|---|
| 2025.12.31 | ₩44,745 | ₩44,745 | ₩44,745 | ₩44,745 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩45,131 | ₩45,131 | ₩45,131 | ₩45,131 | 0.00% | 200 |
|---|
| 2025.12.29 | ₩45,265 | ₩45,265 | ₩45,265 | ₩45,265 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩45,190 | ₩45,190 | ₩45,190 | ₩45,190 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩45,191 | ₩45,191 | ₩45,191 | ₩45,191 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩44,996 | ₩44,996 | ₩44,996 | ₩44,996 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩44,906 | ₩44,906 | ₩44,906 | ₩44,906 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩44,486 | ₩44,486 | ₩44,486 | ₩44,486 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩44,427 | ₩44,427 | ₩44,164 | ₩44,345 | -0.18% | 1.5천 |
|---|
| 2025.12.17 | ₩44,140 | ₩44,140 | ₩44,140 | ₩44,140 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩44,560 | ₩44,560 | ₩44,560 | ₩44,560 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩44,553 | ₩44,794 | ₩44,553 | ₩44,794 | +0.54% | 400 |
|---|
| 2025.12.12 | ₩44,871 | ₩44,871 | ₩44,871 | ₩44,871 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩45,348 | ₩45,348 | ₩45,348 | ₩45,348 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩44,593 | ₩45,224 | ₩44,593 | ₩45,026 | +0.97% | 800 |
|---|
| 2025.12.09 | ₩44,349 | ₩44,349 | ₩44,349 | ₩44,349 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩44,358 | ₩44,358 | ₩44,358 | ₩44,358 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩44,472 | ₩45,022 | ₩44,472 | ₩44,607 | +0.30% | 600 |
|---|
| 2025.12.04 | ₩44,511 | ₩44,511 | ₩44,511 | ₩44,511 | 0.00% | 200 |
|---|
| 2025.12.03 | ₩44,746 | ₩44,746 | ₩44,746 | ₩44,746 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩44,372 | ₩44,372 | ₩44,372 | ₩44,372 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩44,238 | ₩44,238 | ₩44,238 | ₩44,238 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩44,374 | ₩44,374 | ₩44,374 | ₩44,374 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩44,177 | ₩44,222 | ₩44,177 | ₩44,222 | +0.10% | 300 |
|---|
| 2025.11.25 | ₩43,853 | ₩43,853 | ₩43,853 | ₩43,853 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩42,420 | ₩42,801 | ₩42,406 | ₩42,801 | +0.90% | 4.4천 |
|---|
| 2025.11.21 | ₩42,473 | ₩42,473 | ₩42,473 | ₩42,473 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩41,530 | ₩41,530 | ₩41,530 | ₩41,530 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩42,058 | ₩42,058 | ₩41,601 | ₩41,707 | -0.83% | 600 |
|---|
| 2025.11.18 | ₩42,125 | ₩42,125 | ₩41,870 | ₩41,934 | -0.45% | 800 |
|---|
| 2025.11.17 | ₩42,856 | ₩42,856 | ₩42,856 | ₩42,856 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩43,761 | ₩43,761 | ₩43,565 | ₩43,565 | -0.45% | 700 |
|---|
| 2025.11.13 | ₩43,673 | ₩43,673 | ₩43,673 | ₩43,673 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩44,130 | ₩44,130 | ₩44,130 | ₩44,130 | 0.00% | 300 |
|---|
| 2025.11.11 | ₩43,818 | ₩43,818 | ₩43,818 | ₩43,818 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩43,812 | ₩43,812 | ₩43,812 | ₩43,812 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩43,062 | ₩43,062 | ₩43,062 | ₩43,062 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩43,600 | ₩43,600 | ₩43,482 | ₩43,482 | -0.27% | 300 |
|---|
| 2025.11.05 | ₩43,964 | ₩43,964 | ₩43,964 | ₩43,964 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩43,914 | ₩43,914 | ₩43,914 | ₩43,914 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩44,902 | ₩44,902 | ₩44,711 | ₩44,711 | -0.42% | 400 |
|---|
| 2025.10.31 | ₩44,982 | ₩45,022 | ₩44,982 | ₩45,022 | +0.09% | 300 |
|---|
| 2025.10.30 | ₩44,970 | ₩44,970 | ₩44,970 | ₩44,970 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩45,733 | ₩45,733 | ₩45,614 | ₩45,614 | -0.26% | 1천 |
|---|
| 2025.10.28 | ₩45,479 | ₩45,479 | ₩45,479 | ₩45,479 | 0.00% | 200 |
|---|
| 2025.10.27 | ₩45,834 | ₩45,834 | ₩45,834 | ₩45,834 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩45,751 | ₩45,751 | ₩45,751 | ₩45,751 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩45,640 | ₩45,640 | ₩45,389 | ₩45,389 | -0.55% | 500 |
|---|
| 2025.10.22 | ₩44,633 | ₩44,633 | ₩44,633 | ₩44,633 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩44,868 | ₩44,868 | ₩44,868 | ₩44,868 | 0.00% | 200 |
|---|
| 2025.10.20 | ₩44,271 | ₩44,727 | ₩44,271 | ₩44,727 | +1.03% | 400 |
|---|
| 2025.10.17 | ₩44,217 | ₩44,217 | ₩44,130 | ₩44,130 | -0.20% | 200 |
|---|
| 2025.10.16 | ₩44,110 | ₩44,110 | ₩44,043 | ₩44,043 | -0.15% | 200 |
|---|
| 2025.10.15 | ₩44,063 | ₩44,124 | ₩43,743 | ₩44,048 | -0.03% | 1.7천 |
|---|
| 2025.10.14 | ₩43,392 | ₩43,392 | ₩43,392 | ₩43,392 | 0.00% | 300 |
|---|
| 2025.10.13 | ₩42,997 | ₩43,775 | ₩42,997 | ₩43,725 | +1.69% | 1.6천 |
|---|
| 2025.10.10 | ₩42,889 | ₩42,889 | ₩42,138 | ₩42,608 | -0.66% | 2.5천 |
|---|