시장 데이터를 불러오는 중
전체 종목
ProShares UltraShort MSCI Japan 과거 주가
ProShares UltraShort MSCI Japan · EWV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ProShares UltraShort MSCI Japan · EWV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩21,347 | ₩21,347 | ₩21,133 | ₩21,133 | -1.01% | 2.8천 |
| 2026.10.08 | ₩21,334 | ₩21,508 | ₩21,240 | ₩21,374 | +0.19% | 7.7천 |
| 2026.10.07 | ₩21,052 | ₩21,173 | ₩20,931 | ₩20,931 | -0.57% | 2.9천 |
| 2026.10.06 | ₩20,301 | ₩20,489 | ₩20,248 | ₩20,489 | +0.92% | 4.5천 |
| 2026.10.05 | ₩20,690 | ₩20,690 | ₩20,476 | ₩20,516 | -0.84% | 5.3천 |
| 2026.10.02 | ₩20,677 | ₩20,864 | ₩20,516 | ₩20,663 | -0.06% | 8.2천 |
| 2026.10.01 | ₩21,320 | ₩21,508 | ₩21,320 | ₩21,320 | 0.00% | 9.4천 |
| 2026.09.30 | ₩21,119 | ₩21,361 | ₩20,489 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,307 |
| +0.89% |
| 2.6만 |
| 2026.09.29 | ₩21,857 | ₩22,044 | ₩21,656 | ₩21,682 | -0.80% | 1.2만 |
|---|
| 2026.09.28 | ₩21,535 | ₩21,803 | ₩21,347 | ₩21,575 | +0.19% | 2.1천 |
|---|
| 2026.09.25 | ₩21,508 | ₩21,508 | ₩21,079 | ₩21,079 | -2.00% | 2.1천 |
|---|
| 2026.09.24 | ₩22,272 | ₩22,393 | ₩22,044 | ₩22,044 | -1.02% | 2.8천 |
|---|
| 2026.09.23 | ₩21,387 | ₩21,575 | ₩21,173 | ₩21,508 | +0.56% | 3천 |
|---|
| 2026.09.22 | ₩21,146 | ₩21,307 | ₩20,998 | ₩21,039 | -0.51% | 2.2천 |
|---|
| 2026.09.21 | ₩21,374 | ₩21,562 | ₩21,334 | ₩21,361 | -0.06% | 1.3만 |
|---|
| 2026.09.18 | ₩21,857 | ₩22,071 | ₩21,790 | ₩21,790 | -0.31% | 3.2만 |
|---|
| 2026.09.17 | ₩21,186 | ₩21,387 | ₩21,186 | ₩21,387 | +0.95% | 5.7천 |
|---|
| 2026.09.16 | ₩21,401 | ₩22,152 | ₩21,401 | ₩21,830 | +2.01% | 3.9천 |
|---|
| 2026.09.15 | ₩21,883 | ₩21,924 | ₩21,830 | ₩21,857 | -0.12% | 4.5천 |
|---|
| 2026.09.14 | ₩21,642 | ₩21,656 | ₩21,454 | ₩21,508 | -0.62% | 3.3만 |
|---|
| 2026.09.11 | ₩21,066 | ₩21,200 | ₩20,998 | ₩21,079 | +0.06% | 1.9만 |
|---|
| 2026.09.10 | ₩21,830 | ₩22,098 | ₩21,736 | ₩22,085 | +1.17% | 5.4만 |
|---|
| 2026.09.09 | ₩21,629 | ₩21,816 | ₩21,481 | ₩21,816 | +0.87% | 9.9천 |
|---|
| 2026.09.08 | ₩21,226 | ₩21,414 | ₩21,200 | ₩21,414 | +0.88% | 3.6천 |
|---|
| 2026.09.04 | ₩21,414 | ₩21,414 | ₩21,159 | ₩21,267 | -0.69% | 2.1만 |
|---|
| 2026.09.03 | ₩21,723 | ₩21,723 | ₩21,280 | ₩21,454 | -1.23% | 2만 |
|---|
| 2026.09.02 | ₩22,594 | ₩22,634 | ₩22,313 | ₩22,313 | -1.25% | 8.8천 |
|---|
| 2026.09.01 | ₩22,500 | ₩22,728 | ₩22,380 | ₩22,634 | +0.60% | 8.4천 |
|---|
| 2026.08.31 | ₩22,286 | ₩22,420 | ₩22,286 | ₩22,313 | +0.12% | 1.2천 |
|---|
| 2026.08.28 | ₩22,138 | ₩22,500 | ₩22,138 | ₩22,353 | +0.97% | 1.4천 |
|---|
| 2026.08.27 | ₩22,353 | ₩22,353 | ₩22,353 | ₩22,353 | 0.00% | 400 |
|---|
| 2026.08.26 | ₩22,393 | ₩22,500 | ₩22,393 | ₩22,500 | +0.48% | 700 |
|---|
| 2026.08.25 | ₩22,527 | ₩22,661 | ₩22,447 | ₩22,447 | -0.36% | 7.4천 |
|---|
| 2026.08.24 | ₩22,688 | ₩23,010 | ₩22,688 | ₩22,809 | +0.53% | 1.2만 |
|---|
| 2026.08.21 | ₩22,447 | ₩22,822 | ₩22,393 | ₩22,608 | +0.72% | 9.3천 |
|---|
| 2026.08.20 | ₩22,782 | ₩23,131 | ₩22,782 | ₩23,077 | +1.29% | 3.9천 |
|---|
| 2026.08.19 | ₩22,339 | ₩22,970 | ₩22,339 | ₩22,836 | +2.22% | 7.7천 |
|---|
| 2026.08.18 | ₩22,138 | ₩22,527 | ₩21,991 | ₩22,514 | +1.70% | 6.6천 |
|---|
| 2026.08.17 | ₩21,293 | ₩21,776 | ₩21,146 | ₩21,374 | +0.38% | 6.1천 |
|---|
| 2026.08.14 | ₩21,159 | ₩21,374 | ₩21,092 | ₩21,347 | +0.89% | 2.6천 |
|---|
| 2026.08.13 | ₩21,320 | ₩21,320 | ₩21,079 | ₩21,173 | -0.69% | 3.7천 |
|---|
| 2026.08.12 | ₩21,521 | ₩21,521 | ₩21,267 | ₩21,481 | -0.19% | 1.2만 |
|---|
| 2026.08.11 | ₩22,111 | ₩22,138 | ₩22,004 | ₩22,138 | +0.12% | 2.9천 |
|---|
| 2026.08.10 | ₩22,044 | ₩22,286 | ₩22,044 | ₩22,232 | +0.85% | 9.9천 |
|---|
| 2026.08.07 | ₩21,830 | ₩22,111 | ₩21,830 | ₩21,897 | +0.31% | 3.4천 |
|---|
| 2026.08.06 | ₩22,849 | ₩22,849 | ₩22,567 | ₩22,688 | -0.70% | 2.9천 |
|---|
| 2026.08.05 | ₩22,460 | ₩22,594 | ₩22,219 | ₩22,594 | +0.60% | 5.7천 |
|---|
| 2026.08.04 | ₩23,358 | ₩23,358 | ₩22,809 | ₩22,876 | -2.07% | 6.3천 |
|---|
| 2026.08.03 | ₩24,404 | ₩24,404 | ₩23,774 | ₩23,788 | -2.53% | 6.9천 |
|---|
| 2026.07.31 | ₩24,163 | ₩24,458 | ₩23,694 | ₩23,881 | -1.17% | 1.5만 |
|---|
| 2026.07.30 | ₩24,860 | ₩24,860 | ₩23,479 | ₩23,519 | -5.39% | 6.6천 |
|---|
| 2026.07.29 | ₩25,531 | ₩25,933 | ₩24,981 | ₩25,906 | +1.47% | 1.5만 |
|---|
| 2026.07.28 | ₩25,611 | ₩25,853 | ₩25,236 | ₩25,477 | -0.52% | 9.3천 |
|---|
| 2026.07.27 | ₩24,270 | ₩24,740 | ₩24,270 | ₩24,632 | +1.49% | 1.6천 |
|---|
| 2026.07.24 | ₩24,793 | ₩24,847 | ₩24,404 | ₩24,807 | +0.05% | 2.5천 |
|---|
| 2026.07.23 | ₩24,538 | ₩25,035 | ₩24,538 | ₩24,874 | +1.37% | 6.7천 |
|---|
| 2026.07.22 | ₩24,270 | ₩24,364 | ₩24,136 | ₩24,324 | +0.22% | 2.8천 |
|---|
| 2026.07.21 | ₩24,016 | ₩24,458 | ₩23,948 | ₩24,029 | +0.06% | 5.7천 |
|---|
| 2026.07.20 | ₩24,740 | ₩25,196 | ₩24,740 | ₩25,196 | +1.84% | 1.4천 |
|---|
| 2026.07.17 | ₩25,960 | ₩25,960 | ₩25,088 | ₩25,196 | -2.94% | 8.7천 |
|---|
| 2026.07.16 | ₩24,203 | ₩24,565 | ₩24,190 | ₩24,418 | +0.89% | 9.2천 |
|---|
| 2026.07.15 | ₩23,519 | ₩23,814 | ₩23,399 | ₩23,653 | +0.57% | 1.6천 |
|---|
| 2026.07.14 | ₩23,037 | ₩23,506 | ₩23,037 | ₩23,399 | +1.57% | 1.7천 |
|---|
| 2026.07.13 | ₩23,841 | ₩24,217 | ₩23,734 | ₩24,069 | +0.96% | 1.6천 |
|---|
| 2026.07.10 | ₩23,452 | ₩23,452 | ₩23,063 | ₩23,144 | -1.32% | 3.7천 |
|---|
| 2026.07.09 | ₩24,029 | ₩24,029 | ₩23,573 | ₩23,667 | -1.51% | 1.8천 |
|---|
| 2026.07.08 | ₩24,766 | ₩24,833 | ₩24,203 | ₩24,203 | -2.27% | 6.9천 |
|---|
| 2026.07.07 | ₩23,747 | ₩23,935 | ₩23,747 | ₩23,895 | +0.62% | 7.5천 |
|---|
| 2026.07.06 | ₩22,996 | ₩22,996 | ₩22,795 | ₩22,795 | -0.87% | 6.3천 |
|---|
| 2026.07.02 | ₩23,560 | ₩24,136 | ₩23,318 | ₩23,935 | +1.59% | 8.8천 |
|---|
| 2026.07.01 | ₩23,962 | ₩24,029 | ₩23,627 | ₩24,029 | +0.28% | 6.4천 |
|---|
| 2026.06.30 | ₩23,908 | ₩23,908 | ₩23,747 | ₩23,814 | -0.39% | 2.3천 |
|---|
| 2026.06.29 | ₩24,109 | ₩24,525 | ₩23,747 | ₩23,868 | -1.00% | 5.2천 |
|---|
| 2026.06.26 | ₩24,364 | ₩24,391 | ₩23,962 | ₩24,109 | -1.05% | 8.2천 |
|---|
| 2026.06.25 | ₩23,466 | ₩23,774 | ₩23,399 | ₩23,734 | +1.14% | 8.6천 |
|---|
| 2026.06.24 | ₩24,150 | ₩24,471 | ₩23,881 | ₩24,096 | -0.22% | 5천 |
|---|
| 2026.06.23 | ₩24,431 | ₩24,485 | ₩24,069 | ₩24,391 | -0.16% | 2.2만 |
|---|
| 2026.06.22 | ₩22,259 | ₩22,393 | ₩22,165 | ₩22,353 | +0.42% | 1.1만 |
|---|
| 2026.06.18 | ₩22,634 | ₩22,849 | ₩22,514 | ₩22,661 | +0.12% | 1.4만 |
|---|
| 2026.06.17 | ₩23,117 | ₩23,640 | ₩22,889 | ₩23,533 | +1.80% | 4.3만 |
|---|
| 2026.06.16 | ₩23,439 | ₩23,801 | ₩23,318 | ₩23,734 | +1.26% | 5.7천 |
|---|
| 2026.06.15 | ₩23,519 | ₩23,975 | ₩23,519 | ₩23,747 | +0.97% | 1.7만 |
|---|
| 2026.06.12 | ₩24,901 | ₩24,901 | ₩24,512 | ₩24,686 | -0.86% | 5.7천 |
|---|
| 2026.06.11 | ₩25,973 | ₩26,389 | ₩24,954 | ₩25,048 | -3.56% | 1.1만 |
|---|
| 2026.06.10 | ₩26,201 | ₩26,697 | ₩25,946 | ₩26,603 | +1.54% | 2.7만 |
|---|
| 2026.06.09 | ₩25,048 | ₩26,483 | ₩24,740 | ₩25,786 | +2.94% | 1.6만 |
|---|
| 2026.06.08 | ₩25,330 | ₩25,330 | ₩24,820 | ₩25,222 | -0.42% | 2.6만 |
|---|
| 2026.06.05 | ₩24,686 | ₩25,973 | ₩24,686 | ₩25,933 | +5.05% | 3.9만 |
|---|
| 2026.06.04 | ₩24,565 | ₩24,565 | ₩23,828 | ₩24,176 | -1.58% | 3.9만 |
|---|
| 2026.06.03 | ₩24,257 | ₩24,364 | ₩24,056 | ₩24,311 | +0.22% | 1.9만 |
|---|
| 2026.06.02 | ₩24,686 | ₩24,807 | ₩24,324 | ₩24,378 | -1.25% | 2.7만 |
|---|
| 2026.06.01 | ₩24,847 | ₩24,981 | ₩24,552 | ₩24,753 | -0.38% | 8.4천 |
|---|
| 2026.05.29 | ₩24,780 | ₩24,807 | ₩24,565 | ₩24,726 | -0.22% | 7천 |
|---|
| 2026.05.28 | ₩24,699 | ₩24,820 | ₩24,619 | ₩24,820 | +0.49% | 3.1천 |
|---|
| 2026.05.27 | ₩25,115 | ₩25,276 | ₩24,914 | ₩25,102 | -0.05% | 1.9만 |
|---|
| 2026.05.26 | ₩24,941 | ₩24,941 | ₩24,485 | ₩24,686 | -1.02% | 3.3만 |
|---|
| 2026.05.22 | ₩25,558 | ₩25,665 | ₩25,276 | ₩25,437 | -0.47% | 1.4만 |
|---|
| 2026.05.21 | ₩26,416 | ₩26,416 | ₩25,477 | ₩25,611 | -3.05% | 8.8천 |
|---|
| 2026.05.20 | ₩26,483 | ₩26,483 | ₩25,598 | ₩25,665 | -3.09% | 3.6만 |
|---|
| 2026.05.19 | ₩26,282 | ₩26,483 | ₩25,812 | ₩26,081 | -0.77% | 1.2만 |
|---|
| 2026.05.18 | ₩25,839 | ₩26,148 | ₩25,571 | ₩26,000 | +0.62% | 1.6만 |
|---|
| 2026.05.15 | ₩25,879 | ₩25,879 | ₩25,356 | ₩25,799 | -0.31% | 4.7만 |
|---|
| 2026.05.14 | ₩25,584 | ₩25,584 | ₩24,860 | ₩25,209 | -1.47% | 2.7만 |
|---|
| 2026.05.13 | ₩24,820 | ₩24,927 | ₩24,378 | ₩24,552 | -1.08% | 8.2만 |
|---|
| 2026.05.12 | ₩25,236 | ₩25,611 | ₩24,968 | ₩25,142 | -0.37% | 5.3만 |
|---|
| 2026.05.11 | ₩25,102 | ₩25,276 | ₩24,833 | ₩25,048 | -0.21% | 4.8천 |
|---|
| 2026.05.08 | ₩25,048 | ₩25,343 | ₩24,927 | ₩25,048 | 0.00% | 7.1만 |
|---|
| 2026.05.07 | ₩25,088 | ₩25,826 | ₩25,061 | ₩25,678 | +2.35% | 9.2만 |
|---|
| 2026.05.06 | ₩25,423 | ₩26,148 | ₩25,196 | ₩25,356 | -0.26% | 4.6만 |
|---|
| 2026.05.05 | ₩27,006 | ₩27,314 | ₩26,684 | ₩26,845 | -0.60% | 4.6만 |
|---|
| 2026.05.04 | ₩27,462 | ₩27,757 | ₩26,965 | ₩27,663 | +0.73% | 4.3만 |
|---|
| 2026.05.01 | ₩27,341 | ₩27,757 | ₩26,952 | ₩27,354 | +0.05% | 4.2만 |
|---|
| 2026.04.30 | ₩27,569 | ₩27,649 | ₩26,563 | ₩26,805 | -2.77% | 5.5만 |
|---|
| 2026.04.29 | ₩28,239 | ₩28,816 | ₩28,052 | ₩28,601 | +1.28% | 3.3만 |
|---|
| 2026.04.28 | ₩27,837 | ₩28,400 | ₩27,555 | ₩27,904 | +0.24% | 6.3만 |
|---|
| 2026.04.27 | ₩27,395 | ₩28,065 | ₩27,247 | ₩27,837 | +1.62% | 3.6만 |
|---|
| 2026.04.24 | ₩28,011 | ₩28,628 | ₩27,837 | ₩28,011 | 0.00% | 3.2만 |
|---|
| 2026.04.23 | ₩27,985 | ₩29,017 | ₩27,341 | ₩28,186 | +0.72% | 3.4만 |
|---|
| 2026.04.22 | ₩27,971 | ₩28,038 | ₩27,421 | ₩28,038 | +0.24% | 2.5만 |
|---|
| 2026.04.21 | ₩27,408 | ₩28,159 | ₩27,073 | ₩27,676 | +0.98% | 3.7만 |
|---|
| 2026.04.20 | ₩26,925 | ₩27,086 | ₩26,617 | ₩26,872 | -0.20% | 2만 |
|---|
| 2026.04.17 | ₩26,416 | ₩26,510 | ₩25,799 | ₩26,282 | -0.51% | 3.6만 |
|---|
| 2026.04.16 | ₩26,697 | ₩27,274 | ₩26,603 | ₩27,167 | +1.76% | 5.2만 |
|---|
| 2026.04.15 | ₩27,046 | ₩27,086 | ₩26,872 | ₩26,939 | -0.40% | 5.1천 |
|---|
| 2026.04.14 | ₩26,831 | ₩27,609 | ₩26,496 | ₩26,738 | -0.35% | 1.9만 |
|---|
| 2026.04.13 | ₩28,306 | ₩28,454 | ₩27,046 | ₩27,220 | -3.84% | 4.2만 |
|---|
| 2026.04.10 | ₩27,542 | ₩27,891 | ₩27,059 | ₩27,475 | -0.24% | 3만 |
|---|
| 2026.04.09 | ₩27,690 | ₩28,427 | ₩26,751 | ₩27,475 | -0.77% | 5.7만 |
|---|
| 2026.04.08 | ₩26,416 | ₩27,180 | ₩26,161 | ₩26,684 | +1.02% | 6.9만 |
|---|
| 2026.04.07 | ₩30,398 | ₩30,613 | ₩29,299 | ₩29,339 | -3.48% | 4.4만 |
|---|
| 2026.04.06 | ₩29,486 | ₩29,889 | ₩29,030 | ₩29,312 | -0.59% | 3.9만 |
|---|
| 2026.04.02 | ₩30,573 | ₩30,827 | ₩29,191 | ₩29,553 | -3.33% | 5.1만 |
|---|
| 2026.04.01 | ₩28,588 | ₩29,165 | ₩27,998 | ₩28,668 | +0.28% | 7.4만 |
|---|
| 2026.03.31 | ₩31,739 | ₩32,195 | ₩30,197 | ₩30,224 | -4.77% | 7.1만 |
|---|
| 2026.03.30 | ₩31,377 | ₩33,120 | ₩31,377 | ₩32,597 | +3.89% | 3.6만 |
|---|
| 2026.03.27 | ₩32,222 | ₩32,839 | ₩31,739 | ₩32,544 | +1.00% | 5.9만 |
|---|
| 2026.03.26 | ₩31,109 | ₩32,249 | ₩30,452 | ₩31,954 | +2.72% | 9.9만 |
|---|
| 2026.03.25 | ₩30,036 | ₩30,532 | ₩29,768 | ₩30,063 | +0.09% | 2.4만 |
|---|
| 2026.03.24 | ₩31,431 | ₩31,913 | ₩31,042 | ₩31,377 | -0.17% | 2.7만 |
|---|
| 2026.03.23 | ₩31,163 | ₩31,699 | ₩30,345 | ₩30,975 | -0.60% | 6.9만 |
|---|
| 2026.03.20 | ₩31,310 | ₩33,523 | ₩31,297 | ₩33,241 | +6.17% | 5.4만 |
|---|
| 2026.03.19 | ₩32,302 | ₩32,316 | ₩30,371 | ₩30,975 | -4.11% | 3.4만 |
|---|
| 2026.03.18 | ₩30,707 | ₩30,988 | ₩30,278 | ₩30,935 | +0.74% | 1.2만 |
|---|
| 2026.03.17 | ₩29,929 | ₩30,573 | ₩29,647 | ₩30,278 | +1.16% | 1.8만 |
|---|
| 2026.03.16 | ₩30,988 | ₩30,988 | ₩29,701 | ₩30,278 | -2.29% | 2.1만 |
|---|
| 2026.03.13 | ₩30,532 | ₩31,806 | ₩30,331 | ₩31,806 | +4.17% | 1.8만 |
|---|
| 2026.03.12 | ₩30,680 | ₩31,149 | ₩30,197 | ₩30,935 | +0.83% | 2만 |
|---|
| 2026.03.11 | ₩30,170 | ₩30,331 | ₩29,339 | ₩29,875 | -0.98% | 3.1만 |
|---|
| 2026.03.10 | ₩29,151 | ₩29,540 | ₩27,918 | ₩29,339 | +0.64% | 4.9만 |
|---|
| 2026.03.09 | ₩31,471 | ₩31,820 | ₩29,701 | ₩29,822 | -5.24% | 6.5만 |
|---|
| 2026.03.06 | ₩30,841 | ₩30,948 | ₩30,237 | ₩30,492 | -1.13% | 2.4만 |
|---|
| 2026.03.05 | ₩29,366 | ₩30,278 | ₩28,829 | ₩29,755 | +1.32% | 2.6만 |
|---|
| 2026.03.04 | ₩28,803 | ₩29,044 | ₩27,797 | ₩27,931 | -3.03% | 3.8만 |
|---|
| 2026.03.03 | ₩30,304 | ₩30,921 | ₩29,017 | ₩29,191 | -3.67% | 22.6만 |
|---|
| 2026.03.02 | ₩27,354 | ₩27,582 | ₩27,059 | ₩27,059 | -1.08% | 4.1만 |
|---|
| 2026.02.27 | ₩25,920 | ₩25,960 | ₩25,705 | ₩25,960 | +0.16% | 1.5만 |
|---|
| 2026.02.26 | ₩25,705 | ₩26,067 | ₩25,665 | ₩25,772 | +0.26% | 1.5만 |
|---|
| 2026.02.25 | ₩25,933 | ₩26,067 | ₩25,772 | ₩25,799 | -0.52% | 1.4만 |
|---|
| 2026.02.24 | ₩26,965 | ₩26,965 | ₩26,389 | ₩26,443 | -1.94% | 1.5만 |
|---|
| 2026.02.23 | ₩26,376 | ₩26,523 | ₩26,081 | ₩26,523 | +0.56% | 1.1만 |
|---|
| 2026.02.20 | ₩26,965 | ₩27,019 | ₩26,268 | ₩26,376 | -2.19% | 1.2만 |
|---|
| 2026.02.19 | ₩26,751 | ₩26,818 | ₩26,536 | ₩26,536 | -0.80% | 1.8만 |
|---|
| 2026.02.18 | ₩26,081 | ₩26,429 | ₩26,040 | ₩26,416 | +1.29% | 1.4만 |
|---|
| 2026.02.17 | ₩26,617 | ₩26,644 | ₩26,027 | ₩26,134 | -1.81% | 3.2만 |
|---|
| 2026.02.13 | ₩25,316 | ₩25,517 | ₩25,048 | ₩25,155 | -0.64% | 2.5만 |
|---|
| 2026.02.12 | ₩25,142 | ₩25,464 | ₩24,874 | ₩25,303 | +0.64% | 5.2만 |
|---|
| 2026.02.11 | ₩25,128 | ₩25,370 | ₩24,847 | ₩24,941 | -0.75% | 5.9만 |
|---|
| 2026.02.10 | ₩25,665 | ₩25,665 | ₩25,102 | ₩25,517 | -0.57% | 10.7만 |
|---|
| 2026.02.09 | ₩27,328 | ₩27,328 | ₩26,429 | ₩26,711 | -2.26% | 6.3만 |
|---|
| 2026.02.06 | ₩28,387 | ₩28,387 | ₩27,623 | ₩27,623 | -2.69% | 5.6만 |
|---|
| 2026.02.05 | ₩29,553 | ₩29,942 | ₩29,527 | ₩29,942 | +1.32% | 1.4만 |
|---|
| 2026.02.04 | ₩28,870 | ₩29,245 | ₩28,481 | ₩29,111 | +0.84% | 4.2만 |
|---|
| 2026.02.03 | ₩29,647 | ₩30,076 | ₩29,594 | ₩29,701 | +0.18% | 1만 |
|---|
| 2026.02.02 | ₩30,573 | ₩30,573 | ₩29,929 | ₩30,157 | -1.36% | 5천 |
|---|
| 2026.01.30 | ₩30,224 | ₩30,264 | ₩29,862 | ₩30,264 | +0.13% | 2.2만 |
|---|
| 2026.01.29 | ₩29,848 | ₩30,680 | ₩29,835 | ₩29,983 | +0.45% | 1.4만 |
|---|
| 2026.01.28 | ₩30,613 | ₩30,827 | ₩30,479 | ₩30,479 | -0.44% | 9.4천 |
|---|
| 2026.01.27 | ₩30,130 | ₩30,251 | ₩29,915 | ₩30,157 | +0.09% | 7.9천 |
|---|
| 2026.01.26 | ₩30,827 | ₩30,988 | ₩30,398 | ₩30,854 | +0.09% | 1.7만 |
|---|
| 2026.01.23 | ₩31,323 | ₩31,605 | ₩30,841 | ₩31,069 | -0.81% | 3.8만 |
|---|
| 2026.01.22 | ₩30,827 | ₩30,827 | ₩30,559 | ₩30,800 | -0.09% | 7.2천 |
|---|
| 2026.01.21 | ₩31,189 | ₩31,256 | ₩30,747 | ₩30,827 | -1.16% | 9.1천 |
|---|
| 2026.01.20 | ₩31,618 | ₩31,685 | ₩31,189 | ₩31,551 | -0.21% | 2.6만 |
|---|
| 2026.01.16 | ₩30,264 | ₩30,425 | ₩30,157 | ₩30,425 | +0.53% | 8.6천 |
|---|
| 2026.01.15 | ₩30,224 | ₩30,438 | ₩30,036 | ₩30,438 | +0.71% | 8.6천 |
|---|
| 2026.01.14 | ₩30,640 | ₩30,720 | ₩30,438 | ₩30,693 | +0.18% | 1.4만 |
|---|
| 2026.01.13 | ₩30,760 | ₩31,149 | ₩30,760 | ₩31,095 | +1.09% | 1만 |
|---|
| 2026.01.12 | ₩30,774 | ₩30,774 | ₩30,452 | ₩30,452 | -1.05% | 1.9만 |
|---|
| 2026.01.09 | ₩31,431 | ₩31,431 | ₩30,747 | ₩30,948 | -1.54% | 1.3만 |
|---|
| 2026.01.08 | ₩32,530 | ₩32,530 | ₩32,222 | ₩32,249 | -0.87% | 4천 |
|---|
| 2026.01.07 | ₩32,155 | ₩32,249 | ₩31,994 | ₩32,208 | +0.17% | 4.1천 |
|---|
| 2026.01.06 | ₩32,155 | ₩32,195 | ₩31,954 | ₩31,980 | -0.54% | 3.6만 |
|---|
| 2026.01.05 | ₩32,691 | ₩32,691 | ₩31,980 | ₩32,034 | -2.01% | 1.9만 |
|---|
| 2026.01.02 | ₩33,429 | ₩33,898 | ₩33,254 | ₩33,576 | +0.44% | 1.7만 |
|---|
| 2025.12.31 | ₩33,992 | ₩34,126 | ₩33,710 | ₩33,965 | -0.08% | 4.6천 |
|---|
| 2025.12.30 | ₩33,683 | ₩33,724 | ₩33,590 | ₩33,724 | +0.12% | 2.4천 |
|---|
| 2025.12.29 | ₩33,737 | ₩33,764 | ₩33,657 | ₩33,683 | -0.16% | 3.1천 |
|---|
| 2025.12.26 | ₩33,737 | ₩33,858 | ₩33,737 | ₩33,737 | 0.00% | 3.9천 |
|---|
| 2025.12.24 | ₩33,978 | ₩33,978 | ₩33,590 | ₩33,657 | -0.95% | 2.6천 |
|---|
| 2025.12.23 | ₩33,777 | ₩33,978 | ₩33,750 | ₩33,871 | +0.28% | 6.5천 |
|---|
| 2025.12.22 | ₩34,528 | ₩34,729 | ₩34,501 | ₩34,528 | 0.00% | 1.4만 |
|---|
| 2025.12.19 | ₩34,300 | ₩34,434 | ₩34,139 | ₩34,394 | +0.27% | 1.6만 |
|---|
| 2025.12.18 | ₩34,515 | ₩34,944 | ₩34,461 | ₩34,930 | +1.20% | 1만 |
|---|
| 2025.12.17 | ₩34,475 | ₩35,078 | ₩34,367 | ₩35,038 | +1.63% | 1만 |
|---|
| 2025.12.16 | ₩34,247 | ₩34,247 | ₩33,791 | ₩34,099 | -0.43% | 9.7천 |
|---|
| 2025.12.15 | ₩33,321 | ₩33,536 | ₩32,986 | ₩33,429 | +0.32% | 1.2만 |
|---|
| 2025.12.12 | ₩33,710 | ₩34,260 | ₩33,630 | ₩34,045 | +0.99% | 9천 |
|---|
| 2025.12.11 | ₩34,354 | ₩34,354 | ₩33,750 | ₩33,911 | -1.29% | 5.6천 |
|---|
| 2025.12.10 | ₩34,877 | ₩34,877 | ₩33,898 | ₩34,019 | -2.46% | 9.6천 |
|---|
| 2025.12.09 | ₩34,340 | ₩34,582 | ₩34,220 | ₩34,528 | +0.55% | 5.6천 |
|---|
| 2025.12.08 | ₩34,273 | ₩34,756 | ₩34,273 | ₩34,662 | +1.13% | 1.6만 |
|---|
| 2025.12.05 | ₩34,032 | ₩34,327 | ₩33,992 | ₩34,273 | +0.71% | 1.6만 |
|---|
| 2025.12.04 | ₩33,858 | ₩34,327 | ₩33,710 | ₩34,247 | +1.15% | 1.6만 |
|---|
| 2025.12.03 | ₩35,507 | ₩35,587 | ₩35,132 | ₩35,132 | -1.06% | 1.4만 |
|---|
| 2025.12.02 | ₩35,118 | ₩35,333 | ₩35,051 | ₩35,225 | +0.31% | 1만 |
|---|
| 2025.12.01 | ₩35,185 | ₩35,252 | ₩34,904 | ₩35,172 | -0.04% | 2.5만 |
|---|
| 2025.11.28 | ₩34,729 | ₩34,904 | ₩34,716 | ₩34,770 | +0.12% | 6천 |
|---|
| 2025.11.26 | ₩35,494 | ₩35,494 | ₩34,354 | ₩34,501 | -2.80% | 1.8만 |
|---|
| 2025.11.25 | ₩36,191 | ₩36,459 | ₩35,587 | ₩35,695 | -1.37% | 1.2만 |
|---|
| 2025.11.24 | ₩36,151 | ₩36,513 | ₩35,735 | ₩35,802 | -0.96% | 1.6만 |
|---|
| 2025.11.21 | ₩36,969 | ₩37,264 | ₩36,137 | ₩36,298 | -1.81% | 8.1만 |
|---|
| 2025.11.20 | ₩36,258 | ₩37,988 | ₩36,204 | ₩37,988 | +4.77% | 8.4만 |
|---|
| 2025.11.19 | ₩36,714 | ₩37,022 | ₩36,472 | ₩36,835 | +0.33% | 1.9만 |
|---|
| 2025.11.18 | ₩36,848 | ₩37,197 | ₩36,338 | ₩36,700 | -0.40% | 5.2만 |
|---|
| 2025.11.17 | ₩34,555 | ₩35,507 | ₩34,528 | ₩35,292 | +2.13% | 2.5만 |
|---|
| 2025.11.14 | ₩34,635 | ₩34,635 | ₩33,858 | ₩34,019 | -1.78% | 1.2만 |
|---|
| 2025.11.13 | ₩34,314 | ₩34,850 | ₩34,005 | ₩34,756 | +1.29% | 1.2만 |
|---|
| 2025.11.12 | ₩33,911 | ₩33,911 | ₩33,563 | ₩33,683 | -0.67% | 6.7천 |
|---|
| 2025.11.11 | ₩34,421 | ₩34,421 | ₩34,005 | ₩34,126 | -0.86% | 3.3천 |
|---|
| 2025.11.10 | ₩34,501 | ₩34,649 | ₩34,153 | ₩34,193 | -0.89% | 6.1천 |
|---|
| 2025.11.07 | ₩34,944 | ₩35,266 | ₩34,582 | ₩34,582 | -1.04% | 1.4만 |
|---|
| 2025.11.06 | ₩34,662 | ₩34,984 | ₩34,555 | ₩34,810 | +0.43% | 1.6만 |
|---|
| 2025.11.05 | ₩35,319 | ₩35,695 | ₩34,716 | ₩34,971 | -0.99% | 1.5만 |
|---|
| 2025.11.04 | ₩34,622 | ₩35,065 | ₩34,434 | ₩34,944 | +0.93% | 2.6만 |
|---|
| 2025.11.03 | ₩34,327 | ₩34,434 | ₩34,193 | ₩34,193 | -0.39% | 4천 |
|---|
| 2025.10.31 | ₩34,461 | ₩34,515 | ₩34,019 | ₩34,287 | -0.51% | 5.9천 |
|---|
| 2025.10.30 | ₩34,863 | ₩34,863 | ₩34,300 | ₩34,501 | -1.04% | 4천 |
|---|
| 2025.10.29 | ₩34,314 | ₩34,904 | ₩34,072 | ₩34,515 | +0.59% | 7.1천 |
|---|
| 2025.10.28 | ₩34,193 | ₩34,193 | ₩33,858 | ₩33,978 | -0.63% | 5천 |
|---|
| 2025.10.27 | ₩34,206 | ₩34,367 | ₩34,206 | ₩34,273 | +0.20% | 9.1천 |
|---|
| 2025.10.24 | ₩35,118 | ₩35,118 | ₩34,997 | ₩35,051 | -0.19% | 1.2천 |
|---|
| 2025.10.23 | ₩35,346 | ₩35,480 | ₩35,212 | ₩35,360 | +0.04% | 2.8천 |
|---|
| 2025.10.22 | ₩35,132 | ₩35,561 | ₩35,132 | ₩35,346 | +0.61% | 3.5천 |
|---|
| 2025.10.21 | ₩35,158 | ₩35,158 | ₩34,810 | ₩34,971 | -0.53% | 1만 |
|---|
| 2025.10.20 | ₩34,367 | ₩34,367 | ₩34,005 | ₩34,193 | -0.51% | 1.4만 |
|---|
| 2025.10.17 | ₩35,467 | ₩35,722 | ₩35,440 | ₩35,574 | +0.30% | 4.2천 |
|---|
| 2025.10.16 | ₩35,574 | ₩36,084 | ₩35,547 | ₩35,882 | +0.87% | 4.3천 |
|---|
| 2025.10.15 | ₩35,869 | ₩36,566 | ₩35,869 | ₩36,137 | +0.75% | 7.4천 |
|---|
| 2025.10.14 | ₩37,746 | ₩37,746 | ₩36,915 | ₩37,237 | -1.35% | 1.5천 |
|---|
| 2025.10.13 | ₩38,350 | ₩38,417 | ₩37,813 | ₩37,907 | -1.15% | 5.5천 |
|---|
| 2025.10.10 | ₩37,545 | ₩38,953 | ₩37,411 | ₩38,900 | +3.61% | 1.7만 |
|---|