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 | ₩50,618 | ₩50,618 | ₩50,618 | ₩50,618 | 0.00% | 200 |
| 2026.10.08 | ₩50,111 | ₩50,552 | ₩50,071 | ₩50,525 | +0.83% | 1.6천 |
| 2026.10.07 | ₩50,731 | ₩50,731 | ₩50,731 | ₩50,731 | 0.00% | 100 |
| 2026.10.06 | ₩52,061 | ₩52,061 | ₩51,967 | ₩51,967 | -0.18% | 900 |
| 2026.10.05 | ₩51,620 | ₩51,620 | ₩51,620 | ₩51,620 | 0.00% | 200 |
| 2026.10.02 | ₩51,353 | ₩51,567 | ₩51,353 | ₩51,567 | +0.42% | 400 |
| 2026.10.01 | ₩50,391 | ₩51,179 | ₩50,311 | ₩51,179 | +1.56% | 2.2천 |
| 2026.09.30 | ₩50,992 | ₩51,006 | ₩50,992 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,006 |
| +0.03% |
| 900 |
| 2026.09.29 | ₩51,129 | ₩51,129 | ₩51,129 | ₩51,129 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩51,334 | ₩51,334 | ₩51,334 | ₩51,334 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩51,443 | ₩51,443 | ₩51,443 | ₩51,443 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩50,954 | ₩50,954 | ₩50,954 | ₩50,954 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩51,225 | ₩51,225 | ₩51,225 | ₩51,225 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩51,715 | ₩51,715 | ₩51,715 | ₩51,715 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩51,046 | ₩51,046 | ₩50,886 | ₩50,886 | -0.31% | 200 |
|---|
| 2026.09.18 | ₩50,556 | ₩50,556 | ₩50,556 | ₩50,556 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩50,888 | ₩50,888 | ₩50,888 | ₩50,888 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩50,546 | ₩50,546 | ₩50,546 | ₩50,546 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩50,659 | ₩50,765 | ₩50,659 | ₩50,765 | +0.21% | 200 |
|---|
| 2026.09.14 | ₩50,936 | ₩50,936 | ₩50,936 | ₩50,936 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩52,045 | ₩52,045 | ₩52,045 | ₩52,045 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩51,505 | ₩51,505 | ₩51,505 | ₩51,505 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩52,014 | ₩52,014 | ₩52,014 | ₩52,014 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩52,681 | ₩52,681 | ₩52,681 | ₩52,681 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩53,239 | ₩53,239 | ₩53,239 | ₩53,239 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩52,969 | ₩52,981 | ₩52,969 | ₩52,981 | +0.02% | 400 |
|---|
| 2026.09.02 | ₩53,043 | ₩53,043 | ₩52,862 | ₩52,964 | -0.15% | 2.4천 |
|---|
| 2026.09.01 | ₩52,729 | ₩52,731 | ₩52,729 | ₩52,731 | +0.01% | 500 |
|---|
| 2026.08.31 | ₩53,957 | ₩53,957 | ₩53,689 | ₩53,689 | -0.50% | 100 |
|---|
| 2026.08.28 | ₩53,583 | ₩53,624 | ₩53,499 | ₩53,499 | -0.16% | 500 |
|---|
| 2026.08.27 | ₩53,884 | ₩53,884 | ₩53,884 | ₩53,884 | 0.00% | 2.9천 |
|---|
| 2026.08.26 | ₩53,610 | ₩53,610 | ₩53,610 | ₩53,610 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩53,766 | ₩53,766 | ₩53,766 | ₩53,766 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩53,557 | ₩53,557 | ₩53,184 | ₩53,184 | -0.70% | 100 |
|---|
| 2026.08.21 | ₩53,597 | ₩53,597 | ₩53,597 | ₩53,597 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩53,510 | ₩53,510 | ₩53,510 | ₩53,510 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩54,158 | ₩54,158 | ₩54,158 | ₩54,158 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩54,371 | ₩54,371 | ₩54,091 | ₩54,091 | -0.52% | 1.5천 |
|---|
| 2026.08.17 | ₩55,640 | ₩55,720 | ₩55,378 | ₩55,378 | -0.47% | 3.8천 |
|---|
| 2026.08.14 | ₩55,611 | ₩55,611 | ₩55,611 | ₩55,611 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩55,066 | ₩55,266 | ₩55,066 | ₩55,266 | +0.36% | 300 |
|---|
| 2026.08.12 | ₩55,707 | ₩55,707 | ₩55,707 | ₩55,707 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩56,074 | ₩56,074 | ₩55,774 | ₩55,790 | -0.51% | 1천 |
|---|
| 2026.08.10 | ₩56,415 | ₩56,415 | ₩55,611 | ₩55,611 | -1.43% | 600 |
|---|
| 2026.08.07 | ₩55,760 | ₩55,774 | ₩55,760 | ₩55,774 | +0.02% | 300 |
|---|
| 2026.08.06 | ₩54,331 | ₩54,349 | ₩54,331 | ₩54,349 | +0.03% | 500 |
|---|
| 2026.08.05 | ₩54,492 | ₩54,492 | ₩54,412 | ₩54,412 | -0.15% | 100 |
|---|
| 2026.08.04 | ₩53,717 | ₩53,770 | ₩53,690 | ₩53,692 | -0.05% | 800 |
|---|
| 2026.08.03 | ₩52,345 | ₩52,345 | ₩52,345 | ₩52,345 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩50,605 | ₩51,313 | ₩50,605 | ₩51,033 | +0.84% | 1.3천 |
|---|
| 2026.07.30 | ₩50,912 | ₩51,300 | ₩50,899 | ₩51,238 | +0.64% | 3.1천 |
|---|
| 2026.07.29 | ₩49,817 | ₩49,817 | ₩49,817 | ₩49,817 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩50,966 | ₩50,966 | ₩50,966 | ₩50,966 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩51,086 | ₩51,086 | ₩51,086 | ₩51,086 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩51,425 | ₩51,425 | ₩51,425 | ₩51,425 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩51,313 | ₩51,459 | ₩51,313 | ₩51,459 | +0.28% | 200 |
|---|
| 2026.07.22 | ₩51,584 | ₩51,584 | ₩51,584 | ₩51,584 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩51,340 | ₩51,340 | ₩51,290 | ₩51,290 | -0.10% | 400 |
|---|
| 2026.07.20 | ₩50,765 | ₩50,765 | ₩50,765 | ₩50,765 | 0.00% | 400 |
|---|
| 2026.07.17 | ₩51,300 | ₩51,300 | ₩51,300 | ₩51,300 | 0.00% | 200 |
|---|
| 2026.07.16 | ₩51,747 | ₩51,747 | ₩51,551 | ₩51,551 | -0.38% | 300 |
|---|
| 2026.07.15 | ₩52,106 | ₩52,106 | ₩52,106 | ₩52,106 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩51,527 | ₩51,780 | ₩51,344 | ₩51,344 | -0.36% | 2.1천 |
|---|
| 2026.07.13 | ₩51,206 | ₩51,206 | ₩50,712 | ₩50,838 | -0.72% | 600 |
|---|
| 2026.07.10 | ₩51,480 | ₩51,480 | ₩51,480 | ₩51,480 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩50,741 | ₩50,741 | ₩50,741 | ₩50,741 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩50,592 | ₩50,665 | ₩50,592 | ₩50,665 | +0.15% | 400 |
|---|
| 2026.07.07 | ₩51,714 | ₩51,714 | ₩51,714 | ₩51,714 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩51,987 | ₩51,987 | ₩51,987 | ₩51,987 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩52,299 | ₩52,299 | ₩52,299 | ₩52,299 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩52,502 | ₩52,502 | ₩52,088 | ₩52,136 | -0.70% | 500 |
|---|
| 2026.06.30 | ₩52,982 | ₩53,236 | ₩52,982 | ₩53,236 | +0.48% | 700 |
|---|
| 2026.06.29 | ₩52,942 | ₩52,942 | ₩52,942 | ₩52,942 | 0.00% | 200 |
|---|
| 2026.06.26 | ₩52,440 | ₩52,440 | ₩52,440 | ₩52,440 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩52,515 | ₩53,143 | ₩52,502 | ₩52,865 | +0.67% | 700 |
|---|
| 2026.06.24 | ₩52,355 | ₩52,625 | ₩52,181 | ₩52,625 | +0.52% | 1.7천 |
|---|
| 2026.06.23 | ₩53,089 | ₩53,089 | ₩53,000 | ₩53,000 | -0.17% | 400 |
|---|
| 2026.06.22 | ₩55,253 | ₩55,253 | ₩55,241 | ₩55,241 | -0.02% | 200 |
|---|
| 2026.06.18 | ₩55,760 | ₩55,760 | ₩55,760 | ₩55,760 | 0.00% | 300 |
|---|
| 2026.06.17 | ₩55,587 | ₩55,587 | ₩55,524 | ₩55,524 | -0.11% | 500 |
|---|
| 2026.06.16 | ₩56,482 | ₩56,482 | ₩56,148 | ₩56,148 | -0.59% | 200 |
|---|
| 2026.06.15 | ₩56,482 | ₩56,482 | ₩56,471 | ₩56,471 | -0.02% | 200 |
|---|
| 2026.06.12 | ₩56,028 | ₩56,028 | ₩55,460 | ₩55,881 | -0.26% | 2천 |
|---|
| 2026.06.11 | ₩53,931 | ₩55,273 | ₩53,931 | ₩55,273 | +2.49% | 900 |
|---|
| 2026.06.10 | ₩52,929 | ₩52,929 | ₩52,929 | ₩52,929 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩53,316 | ₩53,316 | ₩52,435 | ₩53,152 | -0.31% | 1.9천 |
|---|
| 2026.06.08 | ₩53,210 | ₩53,543 | ₩52,957 | ₩53,206 | -0.01% | 1.4천 |
|---|
| 2026.06.05 | ₩54,412 | ₩54,412 | ₩53,499 | ₩53,499 | -1.68% | 200 |
|---|
| 2026.06.04 | ₩55,513 | ₩55,620 | ₩55,513 | ₩55,620 | +0.19% | 400 |
|---|
| 2026.06.03 | ₩56,001 | ₩56,028 | ₩55,680 | ₩55,680 | -0.57% | 2.3천 |
|---|
| 2026.06.02 | ₩56,822 | ₩56,822 | ₩56,822 | ₩56,822 | 0.00% | 300 |
|---|
| 2026.06.01 | ₩56,094 | ₩56,607 | ₩55,947 | ₩56,607 | +0.91% | 2.3천 |
|---|
| 2026.05.29 | ₩56,395 | ₩56,395 | ₩56,395 | ₩56,395 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩56,749 | ₩56,750 | ₩56,749 | ₩56,750 | +0.00% | 700 |
|---|
| 2026.05.27 | ₩56,181 | ₩56,181 | ₩56,181 | ₩56,181 | 0.00% | 300 |
|---|
| 2026.05.26 | ₩56,041 | ₩56,208 | ₩56,041 | ₩56,208 | +0.30% | 1.9천 |
|---|
| 2026.05.22 | ₩54,333 | ₩54,546 | ₩54,331 | ₩54,546 | +0.39% | 600 |
|---|
| 2026.05.21 | ₩53,009 | ₩54,064 | ₩53,009 | ₩53,606 | +1.13% | 1.9천 |
|---|
| 2026.05.20 | ₩52,902 | ₩52,902 | ₩52,818 | ₩52,818 | -0.16% | 400 |
|---|
| 2026.05.19 | ₩52,520 | ₩52,520 | ₩52,520 | ₩52,520 | 0.00% | 300 |
|---|
| 2026.05.18 | ₩53,984 | ₩54,558 | ₩53,984 | ₩54,245 | +0.48% | 700 |
|---|
| 2026.05.15 | ₩54,385 | ₩54,385 | ₩54,206 | ₩54,206 | -0.33% | 400 |
|---|
| 2026.05.14 | ₩56,762 | ₩56,782 | ₩56,642 | ₩56,642 | -0.21% | 2.2천 |
|---|
| 2026.05.13 | ₩56,028 | ₩56,028 | ₩55,841 | ₩55,981 | -0.08% | 1.3천 |
|---|
| 2026.05.12 | ₩55,427 | ₩55,427 | ₩54,772 | ₩54,792 | -1.14% | 1.1천 |
|---|
| 2026.05.11 | ₩54,011 | ₩55,226 | ₩54,011 | ₩55,163 | +2.13% | 2.5천 |
|---|
| 2026.05.08 | ₩54,532 | ₩55,079 | ₩54,532 | ₩55,079 | +1.00% | 700 |
|---|
| 2026.05.07 | ₩55,440 | ₩55,440 | ₩54,082 | ₩54,082 | -2.45% | 4.6천 |
|---|
| 2026.05.06 | ₩55,934 | ₩55,934 | ₩55,253 | ₩55,631 | -0.54% | 3.5천 |
|---|
| 2026.05.05 | ₩53,997 | ₩54,625 | ₩53,957 | ₩54,305 | +0.57% | 700 |
|---|
| 2026.05.04 | ₩51,054 | ₩51,054 | ₩51,054 | ₩51,054 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩53,395 | ₩53,395 | ₩53,395 | ₩53,395 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩52,996 | ₩53,372 | ₩52,742 | ₩53,372 | +0.71% | 1.4천 |
|---|
| 2026.04.29 | ₩52,088 | ₩52,228 | ₩52,074 | ₩52,228 | +0.27% | 300 |
|---|
| 2026.04.28 | ₩52,571 | ₩52,571 | ₩52,571 | ₩52,571 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩53,563 | ₩53,563 | ₩53,563 | ₩53,563 | 0.00% | 200 |
|---|
| 2026.04.24 | ₩53,832 | ₩53,832 | ₩53,832 | ₩53,832 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩52,787 | ₩52,787 | ₩52,787 | ₩52,787 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩53,315 | ₩53,315 | ₩53,315 | ₩53,315 | 0.00% | 600 |
|---|
| 2026.04.21 | ₩52,795 | ₩52,795 | ₩52,152 | ₩52,152 | -1.22% | 300 |
|---|
| 2026.04.20 | ₩52,922 | ₩52,922 | ₩52,881 | ₩52,881 | -0.08% | 300 |
|---|
| 2026.04.17 | ₩53,183 | ₩53,236 | ₩53,152 | ₩53,152 | -0.06% | 400 |
|---|
| 2026.04.16 | ₩51,991 | ₩51,991 | ₩51,991 | ₩51,991 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩51,533 | ₩51,533 | ₩51,531 | ₩51,531 | -0.01% | 500 |
|---|
| 2026.04.14 | ₩51,986 | ₩51,986 | ₩51,986 | ₩51,986 | 0.00% | 300 |
|---|
| 2026.04.13 | ₩51,233 | ₩51,758 | ₩51,233 | ₩51,758 | +1.02% | 500 |
|---|
| 2026.04.10 | ₩51,611 | ₩51,611 | ₩51,611 | ₩51,611 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩51,380 | ₩51,380 | ₩51,356 | ₩51,356 | -0.05% | 300 |
|---|
| 2026.04.08 | ₩50,584 | ₩50,584 | ₩50,584 | ₩50,584 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩47,851 | ₩47,851 | ₩47,851 | ₩47,851 | 0.00% | 200 |
|---|
| 2026.04.06 | ₩47,600 | ₩47,881 | ₩47,600 | ₩47,881 | +0.59% | 200 |
|---|
| 2026.04.02 | ₩48,041 | ₩48,134 | ₩46,939 | ₩46,955 | -2.26% | 800 |
|---|
| 2026.04.01 | ₩48,429 | ₩48,429 | ₩48,429 | ₩48,429 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩47,730 | ₩47,730 | ₩47,730 | ₩47,730 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩45,944 | ₩46,224 | ₩45,757 | ₩46,136 | +0.42% | 800 |
|---|
| 2026.03.27 | ₩46,545 | ₩47,066 | ₩46,545 | ₩46,789 | +0.53% | 700 |
|---|
| 2026.03.26 | ₩47,293 | ₩47,293 | ₩46,915 | ₩46,915 | -0.80% | 200 |
|---|
| 2026.03.25 | ₩48,415 | ₩48,415 | ₩48,153 | ₩48,153 | -0.54% | 500 |
|---|
| 2026.03.24 | ₩46,238 | ₩47,280 | ₩46,238 | ₩47,194 | +2.07% | 700 |
|---|
| 2026.03.23 | ₩46,443 | ₩46,443 | ₩46,443 | ₩46,443 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩44,790 | ₩44,790 | ₩44,790 | ₩44,790 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩45,476 | ₩45,888 | ₩45,476 | ₩45,888 | +0.90% | 200 |
|---|
| 2026.03.18 | ₩46,425 | ₩46,425 | ₩46,425 | ₩46,425 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩47,300 | ₩47,300 | ₩47,300 | ₩47,300 | 0.00% | 3.3천 |
|---|
| 2026.03.16 | ₩46,952 | ₩46,952 | ₩46,952 | ₩46,952 | 0.00% | 300 |
|---|
| 2026.03.13 | ₩46,545 | ₩46,545 | ₩46,069 | ₩46,069 | -1.02% | 400 |
|---|
| 2026.03.12 | ₩46,677 | ₩46,677 | ₩46,677 | ₩46,677 | 0.00% | 500 |
|---|
| 2026.03.11 | ₩47,532 | ₩47,532 | ₩47,532 | ₩47,532 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩48,488 | ₩48,488 | ₩47,767 | ₩47,767 | -1.49% | 300 |
|---|
| 2026.03.09 | ₩46,612 | ₩47,564 | ₩46,612 | ₩47,564 | +2.04% | 500 |
|---|
| 2026.03.06 | ₩47,720 | ₩47,720 | ₩46,387 | ₩46,387 | -2.79% | 400 |
|---|
| 2026.03.05 | ₩48,451 | ₩48,451 | ₩48,451 | ₩48,451 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩49,951 | ₩50,184 | ₩49,951 | ₩50,184 | +0.47% | 1.2천 |
|---|
| 2026.03.03 | ₩49,083 | ₩50,156 | ₩48,602 | ₩50,156 | +2.19% | 700 |
|---|
| 2026.03.02 | ₩52,361 | ₩52,361 | ₩52,361 | ₩52,361 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩52,854 | ₩52,854 | ₩52,854 | ₩52,854 | 0.00% | 200 |
|---|
| 2026.02.26 | ₩53,129 | ₩53,129 | ₩52,515 | ₩53,028 | -0.19% | 1.8천 |
|---|
| 2026.02.25 | ₩54,492 | ₩54,492 | ₩54,291 | ₩54,310 | -0.33% | 900 |
|---|
| 2026.02.24 | ₩53,837 | ₩53,837 | ₩53,551 | ₩53,551 | -0.53% | 700 |
|---|
| 2026.02.23 | ₩52,385 | ₩52,715 | ₩52,261 | ₩52,558 | +0.33% | 2.9천 |
|---|
| 2026.02.20 | ₩52,528 | ₩52,586 | ₩52,528 | ₩52,586 | +0.11% | 300 |
|---|
| 2026.02.19 | ₩52,408 | ₩52,408 | ₩52,408 | ₩52,408 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩52,889 | ₩52,889 | ₩52,783 | ₩52,783 | -0.20% | 400 |
|---|
| 2026.02.17 | ₩52,982 | ₩52,982 | ₩49,857 | ₩52,408 | -1.08% | 2.2천 |
|---|
| 2026.02.13 | ₩52,622 | ₩52,982 | ₩52,622 | ₩52,778 | +0.30% | 1.1천 |
|---|
| 2026.02.12 | ₩53,617 | ₩53,617 | ₩52,793 | ₩52,793 | -1.54% | 2.6천 |
|---|
| 2026.02.11 | ₩52,715 | ₩52,822 | ₩52,422 | ₩52,822 | +0.20% | 800 |
|---|
| 2026.02.10 | ₩52,028 | ₩52,608 | ₩52,028 | ₩52,300 | +0.52% | 2천 |
|---|
| 2026.02.09 | ₩50,779 | ₩51,523 | ₩50,779 | ₩51,523 | +1.47% | 500 |
|---|
| 2026.02.06 | ₩49,830 | ₩50,966 | ₩49,817 | ₩50,768 | +1.88% | 800 |
|---|
| 2026.02.05 | ₩49,216 | ₩49,343 | ₩49,216 | ₩49,343 | +0.26% | 200 |
|---|
| 2026.02.04 | ₩49,820 | ₩49,820 | ₩49,820 | ₩49,820 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩48,377 | ₩48,834 | ₩48,377 | ₩48,834 | +0.94% | 500 |
|---|
| 2026.02.02 | ₩48,669 | ₩48,669 | ₩48,331 | ₩48,331 | -0.69% | 300 |
|---|
| 2026.01.30 | ₩47,947 | ₩48,161 | ₩47,861 | ₩47,861 | -0.18% | 600 |
|---|
| 2026.01.29 | ₩48,670 | ₩48,670 | ₩48,670 | ₩48,670 | 0.00% | 200 |
|---|
| 2026.01.28 | ₩48,842 | ₩48,842 | ₩48,512 | ₩48,512 | -0.68% | 400 |
|---|
| 2026.01.27 | ₩48,775 | ₩48,842 | ₩48,532 | ₩48,596 | -0.37% | 700 |
|---|
| 2026.01.26 | ₩48,388 | ₩48,388 | ₩48,186 | ₩48,186 | -0.42% | 500 |
|---|
| 2026.01.23 | ₩48,308 | ₩48,359 | ₩48,308 | ₩48,359 | +0.11% | 600 |
|---|
| 2026.01.22 | ₩47,894 | ₩48,269 | ₩47,894 | ₩48,269 | +0.78% | 1.1천 |
|---|
| 2026.01.21 | ₩47,667 | ₩47,667 | ₩47,667 | ₩47,667 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩46,745 | ₩46,745 | ₩46,429 | ₩46,549 | -0.42% | 1.7천 |
|---|
| 2026.01.16 | ₩47,613 | ₩47,613 | ₩47,369 | ₩47,369 | -0.51% | 300 |
|---|
| 2026.01.15 | ₩47,792 | ₩47,792 | ₩47,792 | ₩47,792 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩47,040 | ₩47,040 | ₩47,040 | ₩47,040 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩46,715 | ₩46,715 | ₩46,715 | ₩46,715 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩46,980 | ₩46,980 | ₩46,980 | ₩46,980 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩46,585 | ₩46,585 | ₩46,585 | ₩46,585 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩45,730 | ₩45,984 | ₩45,730 | ₩45,984 | +0.55% | 100 |
|---|
| 2026.01.07 | ₩46,759 | ₩46,759 | ₩46,064 | ₩46,064 | -1.49% | 300 |
|---|
| 2026.01.06 | ₩46,525 | ₩46,525 | ₩46,525 | ₩46,525 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩45,663 | ₩45,808 | ₩45,663 | ₩45,808 | +0.32% | 500 |
|---|
| 2026.01.02 | ₩45,223 | ₩45,395 | ₩45,223 | ₩45,395 | +0.38% | 200 |
|---|
| 2025.12.31 | ₩44,546 | ₩44,546 | ₩44,546 | ₩44,546 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩44,930 | ₩44,930 | ₩44,930 | ₩44,930 | 0.00% | 200 |
|---|
| 2025.12.29 | ₩45,064 | ₩45,064 | ₩45,064 | ₩45,064 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩44,989 | ₩44,989 | ₩44,989 | ₩44,989 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩44,990 | ₩44,990 | ₩44,990 | ₩44,990 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩44,795 | ₩44,795 | ₩44,795 | ₩44,795 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩44,706 | ₩44,706 | ₩44,706 | ₩44,706 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩44,288 | ₩44,288 | ₩44,288 | ₩44,288 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩44,229 | ₩44,229 | ₩43,967 | ₩44,148 | -0.18% | 1.5천 |
|---|
| 2025.12.17 | ₩43,943 | ₩43,943 | ₩43,943 | ₩43,943 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩44,361 | ₩44,361 | ₩44,361 | ₩44,361 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩44,355 | ₩44,595 | ₩44,355 | ₩44,595 | +0.54% | 400 |
|---|
| 2025.12.12 | ₩44,671 | ₩44,671 | ₩44,671 | ₩44,671 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩45,147 | ₩45,147 | ₩45,147 | ₩45,147 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩44,395 | ₩45,022 | ₩44,395 | ₩44,826 | +0.97% | 800 |
|---|
| 2025.12.09 | ₩44,152 | ₩44,152 | ₩44,152 | ₩44,152 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩44,161 | ₩44,161 | ₩44,161 | ₩44,161 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩44,274 | ₩44,822 | ₩44,274 | ₩44,408 | +0.30% | 600 |
|---|
| 2025.12.04 | ₩44,313 | ₩44,313 | ₩44,313 | ₩44,313 | 0.00% | 200 |
|---|
| 2025.12.03 | ₩44,547 | ₩44,547 | ₩44,547 | ₩44,547 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩44,174 | ₩44,174 | ₩44,174 | ₩44,174 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩44,041 | ₩44,041 | ₩44,041 | ₩44,041 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩44,177 | ₩44,177 | ₩44,177 | ₩44,177 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩43,981 | ₩44,025 | ₩43,981 | ₩44,025 | +0.10% | 300 |
|---|
| 2025.11.25 | ₩43,657 | ₩43,657 | ₩43,657 | ₩43,657 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩42,231 | ₩42,610 | ₩42,218 | ₩42,610 | +0.90% | 4.4천 |
|---|
| 2025.11.21 | ₩42,284 | ₩42,284 | ₩42,284 | ₩42,284 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩41,346 | ₩41,346 | ₩41,346 | ₩41,346 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩41,870 | ₩41,870 | ₩41,416 | ₩41,522 | -0.83% | 600 |
|---|
| 2025.11.18 | ₩41,937 | ₩41,937 | ₩41,683 | ₩41,748 | -0.45% | 800 |
|---|
| 2025.11.17 | ₩42,665 | ₩42,665 | ₩42,665 | ₩42,665 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩43,567 | ₩43,567 | ₩43,372 | ₩43,372 | -0.45% | 700 |
|---|
| 2025.11.13 | ₩43,478 | ₩43,478 | ₩43,478 | ₩43,478 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩43,934 | ₩43,934 | ₩43,934 | ₩43,934 | 0.00% | 300 |
|---|
| 2025.11.11 | ₩43,623 | ₩43,623 | ₩43,623 | ₩43,623 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩43,617 | ₩43,617 | ₩43,617 | ₩43,617 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩42,871 | ₩42,871 | ₩42,871 | ₩42,871 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩43,406 | ₩43,406 | ₩43,289 | ₩43,289 | -0.27% | 300 |
|---|
| 2025.11.05 | ₩43,768 | ₩43,768 | ₩43,768 | ₩43,768 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩43,719 | ₩43,719 | ₩43,719 | ₩43,719 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩44,702 | ₩44,702 | ₩44,512 | ₩44,512 | -0.42% | 400 |
|---|
| 2025.10.31 | ₩44,782 | ₩44,822 | ₩44,782 | ₩44,822 | +0.09% | 300 |
|---|
| 2025.10.30 | ₩44,770 | ₩44,770 | ₩44,770 | ₩44,770 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩45,530 | ₩45,530 | ₩45,411 | ₩45,411 | -0.26% | 1천 |
|---|
| 2025.10.28 | ₩45,276 | ₩45,276 | ₩45,276 | ₩45,276 | 0.00% | 200 |
|---|
| 2025.10.27 | ₩45,630 | ₩45,630 | ₩45,630 | ₩45,630 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩45,547 | ₩45,547 | ₩45,547 | ₩45,547 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩45,436 | ₩45,436 | ₩45,187 | ₩45,187 | -0.55% | 500 |
|---|
| 2025.10.22 | ₩44,435 | ₩44,435 | ₩44,435 | ₩44,435 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩44,668 | ₩44,668 | ₩44,668 | ₩44,668 | 0.00% | 200 |
|---|
| 2025.10.20 | ₩44,074 | ₩44,528 | ₩44,074 | ₩44,528 | +1.03% | 400 |
|---|
| 2025.10.17 | ₩44,021 | ₩44,021 | ₩43,934 | ₩43,934 | -0.20% | 200 |
|---|
| 2025.10.16 | ₩43,914 | ₩43,914 | ₩43,847 | ₩43,847 | -0.15% | 200 |
|---|
| 2025.10.15 | ₩43,867 | ₩43,927 | ₩43,548 | ₩43,852 | -0.03% | 1.7천 |
|---|
| 2025.10.14 | ₩43,199 | ₩43,199 | ₩43,199 | ₩43,199 | 0.00% | 300 |
|---|
| 2025.10.13 | ₩42,805 | ₩43,580 | ₩42,805 | ₩43,531 | +1.69% | 1.6천 |
|---|
| 2025.10.10 | ₩42,698 | ₩42,698 | ₩41,951 | ₩42,418 | -0.66% | 2.5천 |
|---|