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 | ₩50,846 | ₩50,846 | ₩50,846 | ₩50,846 | 0.00% | 200 |
| 2026.10.08 | ₩50,336 | ₩50,779 | ₩50,296 | ₩50,752 | +0.83% | 1.6천 |
| 2026.10.07 | ₩50,959 | ₩50,959 | ₩50,959 | ₩50,959 | 0.00% | 100 |
| 2026.10.06 | ₩52,295 | ₩52,295 | ₩52,201 | ₩52,201 | -0.18% | 900 |
| 2026.10.05 | ₩51,852 | ₩51,852 | ₩51,852 | ₩51,852 | 0.00% | 200 |
| 2026.10.02 | ₩51,584 | ₩51,799 | ₩51,584 | ₩51,799 | +0.42% | 400 |
| 2026.10.01 | ₩50,618 | ₩51,410 | ₩50,538 | ₩51,410 | +1.56% | 2.2천 |
| 2026.09.30 | ₩51,222 | ₩51,235 | ₩51,222 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,235 |
| +0.03% |
| 900 |
| 2026.09.29 | ₩51,359 | ₩51,359 | ₩51,359 | ₩51,359 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩51,565 | ₩51,565 | ₩51,565 | ₩51,565 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩51,674 | ₩51,674 | ₩51,674 | ₩51,674 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩51,183 | ₩51,183 | ₩51,183 | ₩51,183 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩51,455 | ₩51,455 | ₩51,455 | ₩51,455 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩51,948 | ₩51,948 | ₩51,948 | ₩51,948 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩51,276 | ₩51,276 | ₩51,115 | ₩51,115 | -0.31% | 200 |
|---|
| 2026.09.18 | ₩50,783 | ₩50,783 | ₩50,783 | ₩50,783 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩51,117 | ₩51,117 | ₩51,117 | ₩51,117 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩50,774 | ₩50,774 | ₩50,774 | ₩50,774 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩50,887 | ₩50,994 | ₩50,887 | ₩50,994 | +0.21% | 200 |
|---|
| 2026.09.14 | ₩51,166 | ₩51,166 | ₩51,166 | ₩51,166 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩52,279 | ₩52,279 | ₩52,279 | ₩52,279 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩51,737 | ₩51,737 | ₩51,737 | ₩51,737 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩52,248 | ₩52,248 | ₩52,248 | ₩52,248 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩52,918 | ₩52,918 | ₩52,918 | ₩52,918 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩53,478 | ₩53,478 | ₩53,478 | ₩53,478 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩53,207 | ₩53,220 | ₩53,207 | ₩53,220 | +0.02% | 400 |
|---|
| 2026.09.02 | ₩53,281 | ₩53,281 | ₩53,100 | ₩53,202 | -0.15% | 2.4천 |
|---|
| 2026.09.01 | ₩52,966 | ₩52,969 | ₩52,966 | ₩52,969 | +0.01% | 500 |
|---|
| 2026.08.31 | ₩54,200 | ₩54,200 | ₩53,931 | ₩53,931 | -0.50% | 100 |
|---|
| 2026.08.28 | ₩53,825 | ₩53,865 | ₩53,740 | ₩53,740 | -0.16% | 500 |
|---|
| 2026.08.27 | ₩54,126 | ₩54,126 | ₩54,126 | ₩54,126 | 0.00% | 2.9천 |
|---|
| 2026.08.26 | ₩53,851 | ₩53,851 | ₩53,851 | ₩53,851 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩54,008 | ₩54,008 | ₩54,008 | ₩54,008 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩53,798 | ₩53,798 | ₩53,423 | ₩53,423 | -0.70% | 100 |
|---|
| 2026.08.21 | ₩53,838 | ₩53,838 | ₩53,838 | ₩53,838 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩53,751 | ₩53,751 | ₩53,751 | ₩53,751 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩54,401 | ₩54,401 | ₩54,401 | ₩54,401 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩54,616 | ₩54,616 | ₩54,334 | ₩54,334 | -0.52% | 1.5천 |
|---|
| 2026.08.17 | ₩55,891 | ₩55,971 | ₩55,628 | ₩55,628 | -0.47% | 3.8천 |
|---|
| 2026.08.14 | ₩55,861 | ₩55,861 | ₩55,861 | ₩55,861 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩55,314 | ₩55,515 | ₩55,314 | ₩55,515 | +0.36% | 300 |
|---|
| 2026.08.12 | ₩55,958 | ₩55,958 | ₩55,958 | ₩55,958 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩56,327 | ₩56,327 | ₩56,025 | ₩56,041 | -0.51% | 1천 |
|---|
| 2026.08.10 | ₩56,669 | ₩56,669 | ₩55,861 | ₩55,861 | -1.43% | 600 |
|---|
| 2026.08.07 | ₩56,011 | ₩56,025 | ₩56,011 | ₩56,025 | +0.02% | 300 |
|---|
| 2026.08.06 | ₩54,576 | ₩54,593 | ₩54,576 | ₩54,593 | +0.03% | 500 |
|---|
| 2026.08.05 | ₩54,737 | ₩54,737 | ₩54,656 | ₩54,656 | -0.15% | 100 |
|---|
| 2026.08.04 | ₩53,959 | ₩54,012 | ₩53,932 | ₩53,933 | -0.05% | 800 |
|---|
| 2026.08.03 | ₩52,581 | ₩52,581 | ₩52,581 | ₩52,581 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩50,833 | ₩51,544 | ₩50,833 | ₩51,262 | +0.84% | 1.3천 |
|---|
| 2026.07.30 | ₩51,141 | ₩51,530 | ₩51,128 | ₩51,469 | +0.64% | 3.1천 |
|---|
| 2026.07.29 | ₩50,041 | ₩50,041 | ₩50,041 | ₩50,041 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩51,195 | ₩51,195 | ₩51,195 | ₩51,195 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩51,316 | ₩51,316 | ₩51,316 | ₩51,316 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩51,657 | ₩51,657 | ₩51,657 | ₩51,657 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩51,544 | ₩51,690 | ₩51,544 | ₩51,690 | +0.28% | 200 |
|---|
| 2026.07.22 | ₩51,816 | ₩51,816 | ₩51,816 | ₩51,816 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩51,571 | ₩51,571 | ₩51,521 | ₩51,521 | -0.10% | 400 |
|---|
| 2026.07.20 | ₩50,994 | ₩50,994 | ₩50,994 | ₩50,994 | 0.00% | 400 |
|---|
| 2026.07.17 | ₩51,530 | ₩51,530 | ₩51,530 | ₩51,530 | 0.00% | 200 |
|---|
| 2026.07.16 | ₩51,980 | ₩51,980 | ₩51,783 | ₩51,783 | -0.38% | 300 |
|---|
| 2026.07.15 | ₩52,341 | ₩52,341 | ₩52,341 | ₩52,341 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩51,759 | ₩52,013 | ₩51,575 | ₩51,575 | -0.36% | 2.1천 |
|---|
| 2026.07.13 | ₩51,437 | ₩51,437 | ₩50,940 | ₩51,066 | -0.72% | 600 |
|---|
| 2026.07.10 | ₩51,712 | ₩51,712 | ₩51,712 | ₩51,712 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩50,970 | ₩50,970 | ₩50,970 | ₩50,970 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩50,819 | ₩50,893 | ₩50,819 | ₩50,893 | +0.15% | 400 |
|---|
| 2026.07.07 | ₩51,946 | ₩51,946 | ₩51,946 | ₩51,946 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩52,221 | ₩52,221 | ₩52,221 | ₩52,221 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩52,534 | ₩52,534 | ₩52,534 | ₩52,534 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩52,738 | ₩52,738 | ₩52,322 | ₩52,370 | -0.70% | 500 |
|---|
| 2026.06.30 | ₩53,221 | ₩53,476 | ₩53,221 | ₩53,476 | +0.48% | 700 |
|---|
| 2026.06.29 | ₩53,181 | ₩53,181 | ₩53,181 | ₩53,181 | 0.00% | 200 |
|---|
| 2026.06.26 | ₩52,676 | ₩52,676 | ₩52,676 | ₩52,676 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩52,751 | ₩53,382 | ₩52,738 | ₩53,103 | +0.67% | 700 |
|---|
| 2026.06.24 | ₩52,590 | ₩52,861 | ₩52,416 | ₩52,861 | +0.52% | 1.7천 |
|---|
| 2026.06.23 | ₩53,328 | ₩53,328 | ₩53,238 | ₩53,238 | -0.17% | 400 |
|---|
| 2026.06.22 | ₩55,502 | ₩55,502 | ₩55,490 | ₩55,490 | -0.02% | 200 |
|---|
| 2026.06.18 | ₩56,011 | ₩56,011 | ₩56,011 | ₩56,011 | 0.00% | 300 |
|---|
| 2026.06.17 | ₩55,837 | ₩55,837 | ₩55,774 | ₩55,774 | -0.11% | 500 |
|---|
| 2026.06.16 | ₩56,736 | ₩56,736 | ₩56,400 | ₩56,400 | -0.59% | 200 |
|---|
| 2026.06.15 | ₩56,736 | ₩56,736 | ₩56,725 | ₩56,725 | -0.02% | 200 |
|---|
| 2026.06.12 | ₩56,280 | ₩56,280 | ₩55,710 | ₩56,132 | -0.26% | 2천 |
|---|
| 2026.06.11 | ₩54,173 | ₩55,522 | ₩54,173 | ₩55,522 | +2.49% | 900 |
|---|
| 2026.06.10 | ₩53,167 | ₩53,167 | ₩53,167 | ₩53,167 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩53,556 | ₩53,556 | ₩52,671 | ₩53,391 | -0.31% | 1.9천 |
|---|
| 2026.06.08 | ₩53,449 | ₩53,784 | ₩53,195 | ₩53,445 | -0.01% | 1.4천 |
|---|
| 2026.06.05 | ₩54,656 | ₩54,656 | ₩53,740 | ₩53,740 | -1.68% | 200 |
|---|
| 2026.06.04 | ₩55,763 | ₩55,871 | ₩55,763 | ₩55,871 | +0.19% | 400 |
|---|
| 2026.06.03 | ₩56,253 | ₩56,280 | ₩55,931 | ₩55,931 | -0.57% | 2.3천 |
|---|
| 2026.06.02 | ₩57,078 | ₩57,078 | ₩57,078 | ₩57,078 | 0.00% | 300 |
|---|
| 2026.06.01 | ₩56,347 | ₩56,862 | ₩56,199 | ₩56,862 | +0.91% | 2.3천 |
|---|
| 2026.05.29 | ₩56,649 | ₩56,649 | ₩56,649 | ₩56,649 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩57,004 | ₩57,006 | ₩57,004 | ₩57,006 | +0.00% | 700 |
|---|
| 2026.05.27 | ₩56,434 | ₩56,434 | ₩56,434 | ₩56,434 | 0.00% | 300 |
|---|
| 2026.05.26 | ₩56,293 | ₩56,461 | ₩56,293 | ₩56,461 | +0.30% | 1.9천 |
|---|
| 2026.05.22 | ₩54,577 | ₩54,792 | ₩54,576 | ₩54,792 | +0.39% | 600 |
|---|
| 2026.05.21 | ₩53,248 | ₩54,308 | ₩53,248 | ₩53,847 | +1.13% | 1.9천 |
|---|
| 2026.05.20 | ₩53,140 | ₩53,140 | ₩53,056 | ₩53,056 | -0.16% | 400 |
|---|
| 2026.05.19 | ₩52,757 | ₩52,757 | ₩52,757 | ₩52,757 | 0.00% | 300 |
|---|
| 2026.05.18 | ₩54,227 | ₩54,804 | ₩54,227 | ₩54,489 | +0.48% | 700 |
|---|
| 2026.05.15 | ₩54,630 | ₩54,630 | ₩54,450 | ₩54,450 | -0.33% | 400 |
|---|
| 2026.05.14 | ₩57,018 | ₩57,038 | ₩56,897 | ₩56,897 | -0.21% | 2.2천 |
|---|
| 2026.05.13 | ₩56,280 | ₩56,280 | ₩56,092 | ₩56,233 | -0.08% | 1.3천 |
|---|
| 2026.05.12 | ₩55,676 | ₩55,676 | ₩55,019 | ₩55,039 | -1.14% | 1.1천 |
|---|
| 2026.05.11 | ₩54,254 | ₩55,475 | ₩54,254 | ₩55,412 | +2.13% | 2.5천 |
|---|
| 2026.05.08 | ₩54,777 | ₩55,327 | ₩54,777 | ₩55,327 | +1.00% | 700 |
|---|
| 2026.05.07 | ₩55,689 | ₩55,689 | ₩54,325 | ₩54,325 | -2.45% | 4.6천 |
|---|
| 2026.05.06 | ₩56,186 | ₩56,186 | ₩55,502 | ₩55,881 | -0.54% | 3.5천 |
|---|
| 2026.05.05 | ₩54,240 | ₩54,871 | ₩54,200 | ₩54,549 | +0.57% | 700 |
|---|
| 2026.05.04 | ₩51,284 | ₩51,284 | ₩51,284 | ₩51,284 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩53,635 | ₩53,635 | ₩53,635 | ₩53,635 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩53,234 | ₩53,613 | ₩52,979 | ₩53,613 | +0.71% | 1.4천 |
|---|
| 2026.04.29 | ₩52,322 | ₩52,463 | ₩52,309 | ₩52,463 | +0.27% | 300 |
|---|
| 2026.04.28 | ₩52,808 | ₩52,808 | ₩52,808 | ₩52,808 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩53,804 | ₩53,804 | ₩53,804 | ₩53,804 | 0.00% | 200 |
|---|
| 2026.04.24 | ₩54,074 | ₩54,074 | ₩54,074 | ₩54,074 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩53,025 | ₩53,025 | ₩53,025 | ₩53,025 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩53,555 | ₩53,555 | ₩53,555 | ₩53,555 | 0.00% | 600 |
|---|
| 2026.04.21 | ₩53,033 | ₩53,033 | ₩52,386 | ₩52,386 | -1.22% | 300 |
|---|
| 2026.04.20 | ₩53,161 | ₩53,161 | ₩53,119 | ₩53,119 | -0.08% | 300 |
|---|
| 2026.04.17 | ₩53,422 | ₩53,476 | ₩53,391 | ₩53,391 | -0.06% | 400 |
|---|
| 2026.04.16 | ₩52,225 | ₩52,225 | ₩52,225 | ₩52,225 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩51,765 | ₩51,765 | ₩51,763 | ₩51,763 | -0.01% | 500 |
|---|
| 2026.04.14 | ₩52,220 | ₩52,220 | ₩52,220 | ₩52,220 | 0.00% | 300 |
|---|
| 2026.04.13 | ₩51,463 | ₩51,991 | ₩51,463 | ₩51,991 | +1.02% | 500 |
|---|
| 2026.04.10 | ₩51,843 | ₩51,843 | ₩51,843 | ₩51,843 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩51,611 | ₩51,611 | ₩51,587 | ₩51,587 | -0.05% | 300 |
|---|
| 2026.04.08 | ₩50,811 | ₩50,811 | ₩50,811 | ₩50,811 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩48,066 | ₩48,066 | ₩48,066 | ₩48,066 | 0.00% | 200 |
|---|
| 2026.04.06 | ₩47,814 | ₩48,096 | ₩47,814 | ₩48,096 | +0.59% | 200 |
|---|
| 2026.04.02 | ₩48,257 | ₩48,351 | ₩47,150 | ₩47,166 | -2.26% | 800 |
|---|
| 2026.04.01 | ₩48,647 | ₩48,647 | ₩48,647 | ₩48,647 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩47,944 | ₩47,944 | ₩47,944 | ₩47,944 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩46,151 | ₩46,432 | ₩45,963 | ₩46,344 | +0.42% | 800 |
|---|
| 2026.03.27 | ₩46,754 | ₩47,278 | ₩46,754 | ₩47,000 | +0.53% | 700 |
|---|
| 2026.03.26 | ₩47,506 | ₩47,506 | ₩47,126 | ₩47,126 | -0.80% | 200 |
|---|
| 2026.03.25 | ₩48,633 | ₩48,633 | ₩48,370 | ₩48,370 | -0.54% | 500 |
|---|
| 2026.03.24 | ₩46,446 | ₩47,492 | ₩46,446 | ₩47,406 | +2.07% | 700 |
|---|
| 2026.03.23 | ₩46,652 | ₩46,652 | ₩46,652 | ₩46,652 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩44,992 | ₩44,992 | ₩44,992 | ₩44,992 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩45,681 | ₩46,094 | ₩45,681 | ₩46,094 | +0.90% | 200 |
|---|
| 2026.03.18 | ₩46,634 | ₩46,634 | ₩46,634 | ₩46,634 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩47,512 | ₩47,512 | ₩47,512 | ₩47,512 | 0.00% | 3.3천 |
|---|
| 2026.03.16 | ₩47,164 | ₩47,164 | ₩47,164 | ₩47,164 | 0.00% | 300 |
|---|
| 2026.03.13 | ₩46,754 | ₩46,754 | ₩46,277 | ₩46,277 | -1.02% | 400 |
|---|
| 2026.03.12 | ₩46,887 | ₩46,887 | ₩46,887 | ₩46,887 | 0.00% | 500 |
|---|
| 2026.03.11 | ₩47,746 | ₩47,746 | ₩47,746 | ₩47,746 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩48,706 | ₩48,706 | ₩47,982 | ₩47,982 | -1.49% | 300 |
|---|
| 2026.03.09 | ₩46,821 | ₩47,778 | ₩46,821 | ₩47,778 | +2.04% | 500 |
|---|
| 2026.03.06 | ₩47,935 | ₩47,935 | ₩46,596 | ₩46,596 | -2.79% | 400 |
|---|
| 2026.03.05 | ₩48,669 | ₩48,669 | ₩48,669 | ₩48,669 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩50,175 | ₩50,410 | ₩50,175 | ₩50,410 | +0.47% | 1.2천 |
|---|
| 2026.03.03 | ₩49,303 | ₩50,382 | ₩48,820 | ₩50,382 | +2.19% | 700 |
|---|
| 2026.03.02 | ₩52,597 | ₩52,597 | ₩52,597 | ₩52,597 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩53,092 | ₩53,092 | ₩53,092 | ₩53,092 | 0.00% | 200 |
|---|
| 2026.02.26 | ₩53,368 | ₩53,368 | ₩52,751 | ₩53,266 | -0.19% | 1.8천 |
|---|
| 2026.02.25 | ₩54,737 | ₩54,737 | ₩54,536 | ₩54,554 | -0.33% | 900 |
|---|
| 2026.02.24 | ₩54,079 | ₩54,079 | ₩53,792 | ₩53,792 | -0.53% | 700 |
|---|
| 2026.02.23 | ₩52,621 | ₩52,953 | ₩52,496 | ₩52,794 | +0.33% | 2.9천 |
|---|
| 2026.02.20 | ₩52,765 | ₩52,822 | ₩52,765 | ₩52,822 | +0.11% | 300 |
|---|
| 2026.02.19 | ₩52,644 | ₩52,644 | ₩52,644 | ₩52,644 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩53,127 | ₩53,127 | ₩53,021 | ₩53,021 | -0.20% | 400 |
|---|
| 2026.02.17 | ₩53,221 | ₩53,221 | ₩50,082 | ₩52,644 | -1.08% | 2.2천 |
|---|
| 2026.02.13 | ₩52,859 | ₩53,221 | ₩52,859 | ₩53,016 | +0.30% | 1.1천 |
|---|
| 2026.02.12 | ₩53,858 | ₩53,858 | ₩53,030 | ₩53,030 | -1.54% | 2.6천 |
|---|
| 2026.02.11 | ₩52,953 | ₩53,060 | ₩52,657 | ₩53,060 | +0.20% | 800 |
|---|
| 2026.02.10 | ₩52,262 | ₩52,845 | ₩52,262 | ₩52,535 | +0.52% | 2천 |
|---|
| 2026.02.09 | ₩51,007 | ₩51,755 | ₩51,007 | ₩51,755 | +1.47% | 500 |
|---|
| 2026.02.06 | ₩50,055 | ₩51,195 | ₩50,041 | ₩50,997 | +1.88% | 800 |
|---|
| 2026.02.05 | ₩49,438 | ₩49,565 | ₩49,438 | ₩49,565 | +0.26% | 200 |
|---|
| 2026.02.04 | ₩50,044 | ₩50,044 | ₩50,044 | ₩50,044 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩48,595 | ₩49,054 | ₩48,595 | ₩49,054 | +0.94% | 500 |
|---|
| 2026.02.02 | ₩48,888 | ₩48,888 | ₩48,548 | ₩48,548 | -0.69% | 300 |
|---|
| 2026.01.30 | ₩48,163 | ₩48,378 | ₩48,076 | ₩48,076 | -0.18% | 600 |
|---|
| 2026.01.29 | ₩48,889 | ₩48,889 | ₩48,889 | ₩48,889 | 0.00% | 200 |
|---|
| 2026.01.28 | ₩49,062 | ₩49,062 | ₩48,731 | ₩48,731 | -0.68% | 400 |
|---|
| 2026.01.27 | ₩48,995 | ₩49,062 | ₩48,751 | ₩48,815 | -0.37% | 700 |
|---|
| 2026.01.26 | ₩48,606 | ₩48,606 | ₩48,403 | ₩48,403 | -0.42% | 500 |
|---|
| 2026.01.23 | ₩48,525 | ₩48,576 | ₩48,525 | ₩48,576 | +0.11% | 600 |
|---|
| 2026.01.22 | ₩48,109 | ₩48,486 | ₩48,109 | ₩48,486 | +0.78% | 1.1천 |
|---|
| 2026.01.21 | ₩47,881 | ₩47,881 | ₩47,881 | ₩47,881 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩46,956 | ₩46,956 | ₩46,638 | ₩46,758 | -0.42% | 1.7천 |
|---|
| 2026.01.16 | ₩47,828 | ₩47,828 | ₩47,582 | ₩47,582 | -0.51% | 300 |
|---|
| 2026.01.15 | ₩48,007 | ₩48,007 | ₩48,007 | ₩48,007 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩47,252 | ₩47,252 | ₩47,252 | ₩47,252 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩46,925 | ₩46,925 | ₩46,925 | ₩46,925 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩47,192 | ₩47,192 | ₩47,192 | ₩47,192 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩46,795 | ₩46,795 | ₩46,795 | ₩46,795 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩45,936 | ₩46,191 | ₩45,936 | ₩46,191 | +0.55% | 100 |
|---|
| 2026.01.07 | ₩46,969 | ₩46,969 | ₩46,271 | ₩46,271 | -1.49% | 300 |
|---|
| 2026.01.06 | ₩46,734 | ₩46,734 | ₩46,734 | ₩46,734 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩45,869 | ₩46,014 | ₩45,869 | ₩46,014 | +0.32% | 500 |
|---|
| 2026.01.02 | ₩45,426 | ₩45,599 | ₩45,426 | ₩45,599 | +0.38% | 200 |
|---|
| 2025.12.31 | ₩44,746 | ₩44,746 | ₩44,746 | ₩44,746 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩45,132 | ₩45,132 | ₩45,132 | ₩45,132 | 0.00% | 200 |
|---|
| 2025.12.29 | ₩45,267 | ₩45,267 | ₩45,267 | ₩45,267 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩45,191 | ₩45,191 | ₩45,191 | ₩45,191 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩45,193 | ₩45,193 | ₩45,193 | ₩45,193 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩44,997 | ₩44,997 | ₩44,997 | ₩44,997 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩44,907 | ₩44,907 | ₩44,907 | ₩44,907 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩44,487 | ₩44,487 | ₩44,487 | ₩44,487 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩44,428 | ₩44,428 | ₩44,165 | ₩44,346 | -0.18% | 1.5천 |
|---|
| 2025.12.17 | ₩44,141 | ₩44,141 | ₩44,141 | ₩44,141 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩44,561 | ₩44,561 | ₩44,561 | ₩44,561 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩44,554 | ₩44,796 | ₩44,554 | ₩44,796 | +0.54% | 400 |
|---|
| 2025.12.12 | ₩44,872 | ₩44,872 | ₩44,872 | ₩44,872 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩45,350 | ₩45,350 | ₩45,350 | ₩45,350 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩44,594 | ₩45,225 | ₩44,594 | ₩45,028 | +0.97% | 800 |
|---|
| 2025.12.09 | ₩44,350 | ₩44,350 | ₩44,350 | ₩44,350 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩44,360 | ₩44,360 | ₩44,360 | ₩44,360 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩44,474 | ₩45,024 | ₩44,474 | ₩44,608 | +0.30% | 600 |
|---|
| 2025.12.04 | ₩44,513 | ₩44,513 | ₩44,513 | ₩44,513 | 0.00% | 200 |
|---|
| 2025.12.03 | ₩44,747 | ₩44,747 | ₩44,747 | ₩44,747 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩44,373 | ₩44,373 | ₩44,373 | ₩44,373 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩44,239 | ₩44,239 | ₩44,239 | ₩44,239 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩44,376 | ₩44,376 | ₩44,376 | ₩44,376 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩44,179 | ₩44,223 | ₩44,179 | ₩44,223 | +0.10% | 300 |
|---|
| 2025.11.25 | ₩43,854 | ₩43,854 | ₩43,854 | ₩43,854 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩42,421 | ₩42,802 | ₩42,408 | ₩42,802 | +0.90% | 4.4천 |
|---|
| 2025.11.21 | ₩42,475 | ₩42,475 | ₩42,475 | ₩42,475 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩41,532 | ₩41,532 | ₩41,532 | ₩41,532 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩42,059 | ₩42,059 | ₩41,603 | ₩41,709 | -0.83% | 600 |
|---|
| 2025.11.18 | ₩42,126 | ₩42,126 | ₩41,871 | ₩41,935 | -0.45% | 800 |
|---|
| 2025.11.17 | ₩42,857 | ₩42,857 | ₩42,857 | ₩42,857 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩43,763 | ₩43,763 | ₩43,567 | ₩43,567 | -0.45% | 700 |
|---|
| 2025.11.13 | ₩43,674 | ₩43,674 | ₩43,674 | ₩43,674 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩44,132 | ₩44,132 | ₩44,132 | ₩44,132 | 0.00% | 300 |
|---|
| 2025.11.11 | ₩43,819 | ₩43,819 | ₩43,819 | ₩43,819 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩43,814 | ₩43,814 | ₩43,814 | ₩43,814 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩43,064 | ₩43,064 | ₩43,064 | ₩43,064 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩43,602 | ₩43,602 | ₩43,484 | ₩43,484 | -0.27% | 300 |
|---|
| 2025.11.05 | ₩43,965 | ₩43,965 | ₩43,965 | ₩43,965 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩43,916 | ₩43,916 | ₩43,916 | ₩43,916 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩44,903 | ₩44,903 | ₩44,713 | ₩44,713 | -0.42% | 400 |
|---|
| 2025.10.31 | ₩44,984 | ₩45,024 | ₩44,984 | ₩45,024 | +0.09% | 300 |
|---|
| 2025.10.30 | ₩44,971 | ₩44,971 | ₩44,971 | ₩44,971 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩45,735 | ₩45,735 | ₩45,615 | ₩45,615 | -0.26% | 1천 |
|---|
| 2025.10.28 | ₩45,480 | ₩45,480 | ₩45,480 | ₩45,480 | 0.00% | 200 |
|---|
| 2025.10.27 | ₩45,835 | ₩45,835 | ₩45,835 | ₩45,835 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩45,752 | ₩45,752 | ₩45,752 | ₩45,752 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩45,641 | ₩45,641 | ₩45,390 | ₩45,390 | -0.55% | 500 |
|---|
| 2025.10.22 | ₩44,635 | ₩44,635 | ₩44,635 | ₩44,635 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩44,869 | ₩44,869 | ₩44,869 | ₩44,869 | 0.00% | 200 |
|---|
| 2025.10.20 | ₩44,272 | ₩44,729 | ₩44,272 | ₩44,729 | +1.03% | 400 |
|---|
| 2025.10.17 | ₩44,219 | ₩44,219 | ₩44,132 | ₩44,132 | -0.20% | 200 |
|---|
| 2025.10.16 | ₩44,111 | ₩44,111 | ₩44,044 | ₩44,044 | -0.15% | 200 |
|---|
| 2025.10.15 | ₩44,065 | ₩44,125 | ₩43,744 | ₩44,050 | -0.03% | 1.7천 |
|---|
| 2025.10.14 | ₩43,394 | ₩43,394 | ₩43,394 | ₩43,394 | 0.00% | 300 |
|---|
| 2025.10.13 | ₩42,998 | ₩43,776 | ₩42,998 | ₩43,726 | +1.69% | 1.6천 |
|---|
| 2025.10.10 | ₩42,891 | ₩42,891 | ₩42,139 | ₩42,609 | -0.66% | 2.5천 |
|---|