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 | ₩21,333 | ₩21,333 | ₩21,119 | ₩21,119 | -1.01% | 2.8천 |
| 2026.10.08 | ₩21,320 | ₩21,494 | ₩21,226 | ₩21,360 | +0.19% | 7.7천 |
| 2026.10.07 | ₩21,038 | ₩21,159 | ₩20,918 | ₩20,918 | -0.57% | 2.9천 |
| 2026.10.06 | ₩20,288 | ₩20,476 | ₩20,234 | ₩20,476 | +0.92% | 4.5천 |
| 2026.10.05 | ₩20,677 | ₩20,677 | ₩20,462 | ₩20,502 | -0.84% | 5.3천 |
| 2026.10.02 | ₩20,663 | ₩20,851 | ₩20,502 | ₩20,650 | -0.06% | 8.2천 |
| 2026.10.01 | ₩21,306 | ₩21,494 | ₩21,306 | ₩21,306 | 0.00% | 9.4천 |
| 2026.09.30 | ₩21,105 | ₩21,347 | ₩20,476 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,293 |
| +0.89% |
| 2.6만 |
| 2026.09.29 | ₩21,842 | ₩22,030 | ₩21,641 | ₩21,668 | -0.80% | 1.2만 |
|---|
| 2026.09.28 | ₩21,521 | ₩21,789 | ₩21,333 | ₩21,561 | +0.19% | 2.1천 |
|---|
| 2026.09.25 | ₩21,494 | ₩21,494 | ₩21,065 | ₩21,065 | -2.00% | 2.1천 |
|---|
| 2026.09.24 | ₩22,258 | ₩22,378 | ₩22,030 | ₩22,030 | -1.02% | 2.8천 |
|---|
| 2026.09.23 | ₩21,373 | ₩21,561 | ₩21,159 | ₩21,494 | +0.56% | 3천 |
|---|
| 2026.09.22 | ₩21,132 | ₩21,293 | ₩20,985 | ₩21,025 | -0.51% | 2.2천 |
|---|
| 2026.09.21 | ₩21,360 | ₩21,548 | ₩21,320 | ₩21,347 | -0.06% | 1.3만 |
|---|
| 2026.09.18 | ₩21,842 | ₩22,057 | ₩21,775 | ₩21,775 | -0.31% | 3.2만 |
|---|
| 2026.09.17 | ₩21,172 | ₩21,373 | ₩21,172 | ₩21,373 | +0.95% | 5.7천 |
|---|
| 2026.09.16 | ₩21,387 | ₩22,137 | ₩21,387 | ₩21,816 | +2.01% | 3.9천 |
|---|
| 2026.09.15 | ₩21,869 | ₩21,909 | ₩21,816 | ₩21,842 | -0.12% | 4.5천 |
|---|
| 2026.09.14 | ₩21,628 | ₩21,641 | ₩21,440 | ₩21,494 | -0.62% | 3.3만 |
|---|
| 2026.09.11 | ₩21,052 | ₩21,186 | ₩20,985 | ₩21,065 | +0.06% | 1.9만 |
|---|
| 2026.09.10 | ₩21,816 | ₩22,084 | ₩21,722 | ₩22,070 | +1.17% | 5.4만 |
|---|
| 2026.09.09 | ₩21,615 | ₩21,802 | ₩21,467 | ₩21,802 | +0.87% | 9.9천 |
|---|
| 2026.09.08 | ₩21,213 | ₩21,400 | ₩21,186 | ₩21,400 | +0.88% | 3.6천 |
|---|
| 2026.09.04 | ₩21,400 | ₩21,400 | ₩21,146 | ₩21,253 | -0.69% | 2.1만 |
|---|
| 2026.09.03 | ₩21,708 | ₩21,708 | ₩21,266 | ₩21,440 | -1.23% | 2만 |
|---|
| 2026.09.02 | ₩22,579 | ₩22,620 | ₩22,298 | ₩22,298 | -1.25% | 8.8천 |
|---|
| 2026.09.01 | ₩22,486 | ₩22,713 | ₩22,365 | ₩22,620 | +0.60% | 8.4천 |
|---|
| 2026.08.31 | ₩22,271 | ₩22,405 | ₩22,271 | ₩22,298 | +0.12% | 1.2천 |
|---|
| 2026.08.28 | ₩22,124 | ₩22,486 | ₩22,124 | ₩22,338 | +0.97% | 1.4천 |
|---|
| 2026.08.27 | ₩22,338 | ₩22,338 | ₩22,338 | ₩22,338 | 0.00% | 400 |
|---|
| 2026.08.26 | ₩22,378 | ₩22,486 | ₩22,378 | ₩22,486 | +0.48% | 700 |
|---|
| 2026.08.25 | ₩22,512 | ₩22,646 | ₩22,432 | ₩22,432 | -0.36% | 7.4천 |
|---|
| 2026.08.24 | ₩22,673 | ₩22,995 | ₩22,673 | ₩22,794 | +0.53% | 1.2만 |
|---|
| 2026.08.21 | ₩22,432 | ₩22,807 | ₩22,378 | ₩22,593 | +0.72% | 9.3천 |
|---|
| 2026.08.20 | ₩22,767 | ₩23,115 | ₩22,767 | ₩23,062 | +1.29% | 3.9천 |
|---|
| 2026.08.19 | ₩22,325 | ₩22,955 | ₩22,325 | ₩22,821 | +2.22% | 7.7천 |
|---|
| 2026.08.18 | ₩22,124 | ₩22,512 | ₩21,976 | ₩22,499 | +1.70% | 6.6천 |
|---|
| 2026.08.17 | ₩21,280 | ₩21,762 | ₩21,132 | ₩21,360 | +0.38% | 6.1천 |
|---|
| 2026.08.14 | ₩21,146 | ₩21,360 | ₩21,079 | ₩21,333 | +0.89% | 2.6천 |
|---|
| 2026.08.13 | ₩21,306 | ₩21,306 | ₩21,065 | ₩21,159 | -0.69% | 3.7천 |
|---|
| 2026.08.12 | ₩21,507 | ₩21,507 | ₩21,253 | ₩21,467 | -0.19% | 1.2만 |
|---|
| 2026.08.11 | ₩22,097 | ₩22,124 | ₩21,990 | ₩22,124 | +0.12% | 2.9천 |
|---|
| 2026.08.10 | ₩22,030 | ₩22,271 | ₩22,030 | ₩22,218 | +0.85% | 9.9천 |
|---|
| 2026.08.07 | ₩21,816 | ₩22,097 | ₩21,816 | ₩21,883 | +0.31% | 3.4천 |
|---|
| 2026.08.06 | ₩22,834 | ₩22,834 | ₩22,553 | ₩22,673 | -0.70% | 2.9천 |
|---|
| 2026.08.05 | ₩22,445 | ₩22,579 | ₩22,204 | ₩22,579 | +0.60% | 5.7천 |
|---|
| 2026.08.04 | ₩23,343 | ₩23,343 | ₩22,794 | ₩22,861 | -2.07% | 6.3천 |
|---|
| 2026.08.03 | ₩24,388 | ₩24,388 | ₩23,759 | ₩23,772 | -2.53% | 6.9천 |
|---|
| 2026.07.31 | ₩24,147 | ₩24,442 | ₩23,678 | ₩23,866 | -1.17% | 1.5만 |
|---|
| 2026.07.30 | ₩24,844 | ₩24,844 | ₩23,464 | ₩23,504 | -5.39% | 6.6천 |
|---|
| 2026.07.29 | ₩25,514 | ₩25,916 | ₩24,965 | ₩25,889 | +1.47% | 1.5만 |
|---|
| 2026.07.28 | ₩25,594 | ₩25,836 | ₩25,219 | ₩25,460 | -0.52% | 9.3천 |
|---|
| 2026.07.27 | ₩24,254 | ₩24,723 | ₩24,254 | ₩24,616 | +1.49% | 1.6천 |
|---|
| 2026.07.24 | ₩24,777 | ₩24,831 | ₩24,388 | ₩24,790 | +0.05% | 2.5천 |
|---|
| 2026.07.23 | ₩24,522 | ₩25,018 | ₩24,522 | ₩24,857 | +1.37% | 6.7천 |
|---|
| 2026.07.22 | ₩24,254 | ₩24,348 | ₩24,120 | ₩24,308 | +0.22% | 2.8천 |
|---|
| 2026.07.21 | ₩24,000 | ₩24,442 | ₩23,933 | ₩24,013 | +0.06% | 5.7천 |
|---|
| 2026.07.20 | ₩24,723 | ₩25,179 | ₩24,723 | ₩25,179 | +1.84% | 1.4천 |
|---|
| 2026.07.17 | ₩25,943 | ₩25,943 | ₩25,072 | ₩25,179 | -2.94% | 8.7천 |
|---|
| 2026.07.16 | ₩24,187 | ₩24,549 | ₩24,174 | ₩24,402 | +0.89% | 9.2천 |
|---|
| 2026.07.15 | ₩23,504 | ₩23,799 | ₩23,383 | ₩23,638 | +0.57% | 1.6천 |
|---|
| 2026.07.14 | ₩23,022 | ₩23,491 | ₩23,022 | ₩23,383 | +1.57% | 1.7천 |
|---|
| 2026.07.13 | ₩23,826 | ₩24,201 | ₩23,718 | ₩24,053 | +0.96% | 1.6천 |
|---|
| 2026.07.10 | ₩23,437 | ₩23,437 | ₩23,048 | ₩23,129 | -1.32% | 3.7천 |
|---|
| 2026.07.09 | ₩24,013 | ₩24,013 | ₩23,558 | ₩23,651 | -1.51% | 1.8천 |
|---|
| 2026.07.08 | ₩24,750 | ₩24,817 | ₩24,187 | ₩24,187 | -2.27% | 6.9천 |
|---|
| 2026.07.07 | ₩23,732 | ₩23,919 | ₩23,732 | ₩23,879 | +0.62% | 7.5천 |
|---|
| 2026.07.06 | ₩22,981 | ₩22,981 | ₩22,780 | ₩22,780 | -0.87% | 6.3천 |
|---|
| 2026.07.02 | ₩23,544 | ₩24,120 | ₩23,303 | ₩23,919 | +1.59% | 8.8천 |
|---|
| 2026.07.01 | ₩23,946 | ₩24,013 | ₩23,611 | ₩24,013 | +0.28% | 6.4천 |
|---|
| 2026.06.30 | ₩23,893 | ₩23,893 | ₩23,732 | ₩23,799 | -0.39% | 2.3천 |
|---|
| 2026.06.29 | ₩24,094 | ₩24,509 | ₩23,732 | ₩23,852 | -1.00% | 5.2천 |
|---|
| 2026.06.26 | ₩24,348 | ₩24,375 | ₩23,946 | ₩24,094 | -1.05% | 8.2천 |
|---|
| 2026.06.25 | ₩23,450 | ₩23,759 | ₩23,383 | ₩23,718 | +1.14% | 8.6천 |
|---|
| 2026.06.24 | ₩24,134 | ₩24,455 | ₩23,866 | ₩24,080 | -0.22% | 5천 |
|---|
| 2026.06.23 | ₩24,415 | ₩24,469 | ₩24,053 | ₩24,375 | -0.16% | 2.2만 |
|---|
| 2026.06.22 | ₩22,244 | ₩22,378 | ₩22,151 | ₩22,338 | +0.42% | 1.1만 |
|---|
| 2026.06.18 | ₩22,620 | ₩22,834 | ₩22,499 | ₩22,646 | +0.12% | 1.4만 |
|---|
| 2026.06.17 | ₩23,102 | ₩23,625 | ₩22,874 | ₩23,517 | +1.80% | 4.3만 |
|---|
| 2026.06.16 | ₩23,424 | ₩23,785 | ₩23,303 | ₩23,718 | +1.26% | 5.7천 |
|---|
| 2026.06.15 | ₩23,504 | ₩23,960 | ₩23,504 | ₩23,732 | +0.97% | 1.7만 |
|---|
| 2026.06.12 | ₩24,884 | ₩24,884 | ₩24,496 | ₩24,670 | -0.86% | 5.7천 |
|---|
| 2026.06.11 | ₩25,956 | ₩26,372 | ₩24,938 | ₩25,032 | -3.56% | 1.1만 |
|---|
| 2026.06.10 | ₩26,184 | ₩26,680 | ₩25,929 | ₩26,586 | +1.54% | 2.7만 |
|---|
| 2026.06.09 | ₩25,032 | ₩26,465 | ₩24,723 | ₩25,769 | +2.94% | 1.6만 |
|---|
| 2026.06.08 | ₩25,313 | ₩25,313 | ₩24,804 | ₩25,206 | -0.42% | 2.6만 |
|---|
| 2026.06.05 | ₩24,670 | ₩25,956 | ₩24,670 | ₩25,916 | +5.05% | 3.9만 |
|---|
| 2026.06.04 | ₩24,549 | ₩24,549 | ₩23,812 | ₩24,161 | -1.58% | 3.9만 |
|---|
| 2026.06.03 | ₩24,241 | ₩24,348 | ₩24,040 | ₩24,295 | +0.22% | 1.9만 |
|---|
| 2026.06.02 | ₩24,670 | ₩24,790 | ₩24,308 | ₩24,362 | -1.25% | 2.7만 |
|---|
| 2026.06.01 | ₩24,831 | ₩24,965 | ₩24,536 | ₩24,737 | -0.38% | 8.4천 |
|---|
| 2026.05.29 | ₩24,764 | ₩24,790 | ₩24,549 | ₩24,710 | -0.22% | 7천 |
|---|
| 2026.05.28 | ₩24,683 | ₩24,804 | ₩24,603 | ₩24,804 | +0.49% | 3.1천 |
|---|
| 2026.05.27 | ₩25,099 | ₩25,259 | ₩24,898 | ₩25,085 | -0.05% | 1.9만 |
|---|
| 2026.05.26 | ₩24,924 | ₩24,924 | ₩24,469 | ₩24,670 | -1.02% | 3.3만 |
|---|
| 2026.05.22 | ₩25,541 | ₩25,648 | ₩25,259 | ₩25,420 | -0.47% | 1.4만 |
|---|
| 2026.05.21 | ₩26,398 | ₩26,398 | ₩25,460 | ₩25,594 | -3.05% | 8.8천 |
|---|
| 2026.05.20 | ₩26,465 | ₩26,465 | ₩25,581 | ₩25,648 | -3.09% | 3.6만 |
|---|
| 2026.05.19 | ₩26,264 | ₩26,465 | ₩25,795 | ₩26,063 | -0.77% | 1.2만 |
|---|
| 2026.05.18 | ₩25,822 | ₩26,130 | ₩25,554 | ₩25,983 | +0.62% | 1.6만 |
|---|
| 2026.05.15 | ₩25,862 | ₩25,862 | ₩25,340 | ₩25,782 | -0.31% | 4.7만 |
|---|
| 2026.05.14 | ₩25,568 | ₩25,568 | ₩24,844 | ₩25,192 | -1.47% | 2.7만 |
|---|
| 2026.05.13 | ₩24,804 | ₩24,911 | ₩24,362 | ₩24,536 | -1.08% | 8.2만 |
|---|
| 2026.05.12 | ₩25,219 | ₩25,594 | ₩24,951 | ₩25,125 | -0.37% | 5.3만 |
|---|
| 2026.05.11 | ₩25,085 | ₩25,259 | ₩24,817 | ₩25,032 | -0.21% | 4.8천 |
|---|
| 2026.05.08 | ₩25,032 | ₩25,326 | ₩24,911 | ₩25,032 | 0.00% | 7.1만 |
|---|
| 2026.05.07 | ₩25,072 | ₩25,809 | ₩25,045 | ₩25,661 | +2.35% | 9.2만 |
|---|
| 2026.05.06 | ₩25,407 | ₩26,130 | ₩25,179 | ₩25,340 | -0.26% | 4.6만 |
|---|
| 2026.05.05 | ₩26,988 | ₩27,296 | ₩26,666 | ₩26,827 | -0.60% | 4.6만 |
|---|
| 2026.05.04 | ₩27,444 | ₩27,738 | ₩26,948 | ₩27,645 | +0.73% | 4.3만 |
|---|
| 2026.05.01 | ₩27,323 | ₩27,738 | ₩26,934 | ₩27,336 | +0.05% | 4.2만 |
|---|
| 2026.04.30 | ₩27,551 | ₩27,631 | ₩26,546 | ₩26,787 | -2.77% | 5.5만 |
|---|
| 2026.04.29 | ₩28,221 | ₩28,797 | ₩28,033 | ₩28,583 | +1.28% | 3.3만 |
|---|
| 2026.04.28 | ₩27,819 | ₩28,382 | ₩27,537 | ₩27,886 | +0.24% | 6.3만 |
|---|
| 2026.04.27 | ₩27,377 | ₩28,047 | ₩27,229 | ₩27,819 | +1.62% | 3.6만 |
|---|
| 2026.04.24 | ₩27,993 | ₩28,609 | ₩27,819 | ₩27,993 | 0.00% | 3.2만 |
|---|
| 2026.04.23 | ₩27,966 | ₩28,998 | ₩27,323 | ₩28,167 | +0.72% | 3.4만 |
|---|
| 2026.04.22 | ₩27,953 | ₩28,020 | ₩27,403 | ₩28,020 | +0.24% | 2.5만 |
|---|
| 2026.04.21 | ₩27,390 | ₩28,140 | ₩27,055 | ₩27,658 | +0.98% | 3.7만 |
|---|
| 2026.04.20 | ₩26,908 | ₩27,068 | ₩26,599 | ₩26,854 | -0.20% | 2만 |
|---|
| 2026.04.17 | ₩26,398 | ₩26,492 | ₩25,782 | ₩26,264 | -0.51% | 3.6만 |
|---|
| 2026.04.16 | ₩26,680 | ₩27,256 | ₩26,586 | ₩27,149 | +1.76% | 5.2만 |
|---|
| 2026.04.15 | ₩27,028 | ₩27,068 | ₩26,854 | ₩26,921 | -0.40% | 5.1천 |
|---|
| 2026.04.14 | ₩26,814 | ₩27,591 | ₩26,479 | ₩26,720 | -0.35% | 1.9만 |
|---|
| 2026.04.13 | ₩28,288 | ₩28,435 | ₩27,028 | ₩27,202 | -3.84% | 4.2만 |
|---|
| 2026.04.10 | ₩27,524 | ₩27,872 | ₩27,042 | ₩27,457 | -0.24% | 3만 |
|---|
| 2026.04.09 | ₩27,671 | ₩28,408 | ₩26,733 | ₩27,457 | -0.77% | 5.7만 |
|---|
| 2026.04.08 | ₩26,398 | ₩27,162 | ₩26,144 | ₩26,666 | +1.02% | 6.9만 |
|---|
| 2026.04.07 | ₩30,378 | ₩30,593 | ₩29,279 | ₩29,320 | -3.48% | 4.4만 |
|---|
| 2026.04.06 | ₩29,467 | ₩29,869 | ₩29,011 | ₩29,293 | -0.59% | 3.9만 |
|---|
| 2026.04.02 | ₩30,552 | ₩30,807 | ₩29,172 | ₩29,534 | -3.33% | 5.1만 |
|---|
| 2026.04.01 | ₩28,569 | ₩29,145 | ₩27,980 | ₩28,650 | +0.28% | 7.4만 |
|---|
| 2026.03.31 | ₩31,718 | ₩32,174 | ₩30,177 | ₩30,204 | -4.77% | 7.1만 |
|---|
| 2026.03.30 | ₩31,356 | ₩33,098 | ₩31,356 | ₩32,576 | +3.89% | 3.6만 |
|---|
| 2026.03.27 | ₩32,201 | ₩32,817 | ₩31,718 | ₩32,522 | +1.00% | 5.9만 |
|---|
| 2026.03.26 | ₩31,088 | ₩32,227 | ₩30,432 | ₩31,933 | +2.72% | 9.9만 |
|---|
| 2026.03.25 | ₩30,016 | ₩30,512 | ₩29,748 | ₩30,043 | +0.09% | 2.4만 |
|---|
| 2026.03.24 | ₩31,410 | ₩31,892 | ₩31,021 | ₩31,356 | -0.17% | 2.7만 |
|---|
| 2026.03.23 | ₩31,142 | ₩31,678 | ₩30,325 | ₩30,954 | -0.60% | 6.9만 |
|---|
| 2026.03.20 | ₩31,289 | ₩33,501 | ₩31,276 | ₩33,219 | +6.17% | 5.4만 |
|---|
| 2026.03.19 | ₩32,281 | ₩32,294 | ₩30,351 | ₩30,954 | -4.11% | 3.4만 |
|---|
| 2026.03.18 | ₩30,686 | ₩30,968 | ₩30,258 | ₩30,914 | +0.74% | 1.2만 |
|---|
| 2026.03.17 | ₩29,909 | ₩30,552 | ₩29,628 | ₩30,258 | +1.16% | 1.8만 |
|---|
| 2026.03.16 | ₩30,968 | ₩30,968 | ₩29,681 | ₩30,258 | -2.29% | 2.1만 |
|---|
| 2026.03.13 | ₩30,512 | ₩31,785 | ₩30,311 | ₩31,785 | +4.17% | 1.8만 |
|---|
| 2026.03.12 | ₩30,660 | ₩31,129 | ₩30,177 | ₩30,914 | +0.83% | 2만 |
|---|
| 2026.03.11 | ₩30,150 | ₩30,311 | ₩29,320 | ₩29,856 | -0.98% | 3.1만 |
|---|
| 2026.03.10 | ₩29,132 | ₩29,521 | ₩27,899 | ₩29,320 | +0.64% | 4.9만 |
|---|
| 2026.03.09 | ₩31,450 | ₩31,799 | ₩29,681 | ₩29,802 | -5.24% | 6.5만 |
|---|
| 2026.03.06 | ₩30,820 | ₩30,928 | ₩30,217 | ₩30,472 | -1.13% | 2.4만 |
|---|
| 2026.03.05 | ₩29,346 | ₩30,258 | ₩28,810 | ₩29,735 | +1.32% | 2.6만 |
|---|
| 2026.03.04 | ₩28,784 | ₩29,025 | ₩27,779 | ₩27,913 | -3.03% | 3.8만 |
|---|
| 2026.03.03 | ₩30,284 | ₩30,901 | ₩28,998 | ₩29,172 | -3.67% | 22.6만 |
|---|
| 2026.03.02 | ₩27,336 | ₩27,564 | ₩27,042 | ₩27,042 | -1.08% | 4.1만 |
|---|
| 2026.02.27 | ₩25,903 | ₩25,943 | ₩25,688 | ₩25,943 | +0.16% | 1.5만 |
|---|
| 2026.02.26 | ₩25,688 | ₩26,050 | ₩25,648 | ₩25,755 | +0.26% | 1.5만 |
|---|
| 2026.02.25 | ₩25,916 | ₩26,050 | ₩25,755 | ₩25,782 | -0.52% | 1.4만 |
|---|
| 2026.02.24 | ₩26,948 | ₩26,948 | ₩26,372 | ₩26,425 | -1.94% | 1.5만 |
|---|
| 2026.02.23 | ₩26,358 | ₩26,506 | ₩26,063 | ₩26,506 | +0.56% | 1.1만 |
|---|
| 2026.02.20 | ₩26,948 | ₩27,001 | ₩26,251 | ₩26,358 | -2.19% | 1.2만 |
|---|
| 2026.02.19 | ₩26,733 | ₩26,800 | ₩26,519 | ₩26,519 | -0.80% | 1.8만 |
|---|
| 2026.02.18 | ₩26,063 | ₩26,412 | ₩26,023 | ₩26,398 | +1.29% | 1.4만 |
|---|
| 2026.02.17 | ₩26,599 | ₩26,626 | ₩26,010 | ₩26,117 | -1.81% | 3.2만 |
|---|
| 2026.02.13 | ₩25,300 | ₩25,501 | ₩25,032 | ₩25,139 | -0.64% | 2.5만 |
|---|
| 2026.02.12 | ₩25,125 | ₩25,447 | ₩24,857 | ₩25,286 | +0.64% | 5.2만 |
|---|
| 2026.02.11 | ₩25,112 | ₩25,353 | ₩24,831 | ₩24,924 | -0.75% | 5.9만 |
|---|
| 2026.02.10 | ₩25,648 | ₩25,648 | ₩25,085 | ₩25,501 | -0.57% | 10.7만 |
|---|
| 2026.02.09 | ₩27,310 | ₩27,310 | ₩26,412 | ₩26,693 | -2.26% | 6.3만 |
|---|
| 2026.02.06 | ₩28,368 | ₩28,368 | ₩27,604 | ₩27,604 | -2.69% | 5.6만 |
|---|
| 2026.02.05 | ₩29,534 | ₩29,923 | ₩29,507 | ₩29,923 | +1.32% | 1.4만 |
|---|
| 2026.02.04 | ₩28,851 | ₩29,226 | ₩28,462 | ₩29,092 | +0.84% | 4.2만 |
|---|
| 2026.02.03 | ₩29,628 | ₩30,057 | ₩29,574 | ₩29,681 | +0.18% | 1만 |
|---|
| 2026.02.02 | ₩30,552 | ₩30,552 | ₩29,909 | ₩30,137 | -1.36% | 5천 |
|---|
| 2026.01.30 | ₩30,204 | ₩30,244 | ₩29,842 | ₩30,244 | +0.13% | 2.2만 |
|---|
| 2026.01.29 | ₩29,829 | ₩30,660 | ₩29,815 | ₩29,963 | +0.45% | 1.4만 |
|---|
| 2026.01.28 | ₩30,593 | ₩30,807 | ₩30,459 | ₩30,459 | -0.44% | 9.4천 |
|---|
| 2026.01.27 | ₩30,110 | ₩30,231 | ₩29,896 | ₩30,137 | +0.09% | 7.9천 |
|---|
| 2026.01.26 | ₩30,807 | ₩30,968 | ₩30,378 | ₩30,834 | +0.09% | 1.7만 |
|---|
| 2026.01.23 | ₩31,303 | ₩31,584 | ₩30,820 | ₩31,048 | -0.81% | 3.8만 |
|---|
| 2026.01.22 | ₩30,807 | ₩30,807 | ₩30,539 | ₩30,780 | -0.09% | 7.2천 |
|---|
| 2026.01.21 | ₩31,169 | ₩31,236 | ₩30,727 | ₩30,807 | -1.16% | 9.1천 |
|---|
| 2026.01.20 | ₩31,598 | ₩31,665 | ₩31,169 | ₩31,531 | -0.21% | 2.6만 |
|---|
| 2026.01.16 | ₩30,244 | ₩30,405 | ₩30,137 | ₩30,405 | +0.53% | 8.6천 |
|---|
| 2026.01.15 | ₩30,204 | ₩30,418 | ₩30,016 | ₩30,418 | +0.71% | 8.6천 |
|---|
| 2026.01.14 | ₩30,619 | ₩30,700 | ₩30,418 | ₩30,673 | +0.18% | 1.4만 |
|---|
| 2026.01.13 | ₩30,740 | ₩31,129 | ₩30,740 | ₩31,075 | +1.09% | 1만 |
|---|
| 2026.01.12 | ₩30,753 | ₩30,753 | ₩30,432 | ₩30,432 | -1.05% | 1.9만 |
|---|
| 2026.01.09 | ₩31,410 | ₩31,410 | ₩30,727 | ₩30,928 | -1.54% | 1.3만 |
|---|
| 2026.01.08 | ₩32,509 | ₩32,509 | ₩32,201 | ₩32,227 | -0.87% | 4천 |
|---|
| 2026.01.07 | ₩32,134 | ₩32,227 | ₩31,973 | ₩32,187 | +0.17% | 4.1천 |
|---|
| 2026.01.06 | ₩32,134 | ₩32,174 | ₩31,933 | ₩31,959 | -0.54% | 3.6만 |
|---|
| 2026.01.05 | ₩32,670 | ₩32,670 | ₩31,959 | ₩32,013 | -2.01% | 1.9만 |
|---|
| 2026.01.02 | ₩33,407 | ₩33,876 | ₩33,232 | ₩33,554 | +0.44% | 1.7만 |
|---|
| 2025.12.31 | ₩33,970 | ₩34,104 | ₩33,688 | ₩33,943 | -0.08% | 4.6천 |
|---|
| 2025.12.30 | ₩33,661 | ₩33,702 | ₩33,567 | ₩33,702 | +0.12% | 2.4천 |
|---|
| 2025.12.29 | ₩33,715 | ₩33,742 | ₩33,635 | ₩33,661 | -0.16% | 3.1천 |
|---|
| 2025.12.26 | ₩33,715 | ₩33,836 | ₩33,715 | ₩33,715 | 0.00% | 3.9천 |
|---|
| 2025.12.24 | ₩33,956 | ₩33,956 | ₩33,567 | ₩33,635 | -0.95% | 2.6천 |
|---|
| 2025.12.23 | ₩33,755 | ₩33,956 | ₩33,728 | ₩33,849 | +0.28% | 6.5천 |
|---|
| 2025.12.22 | ₩34,506 | ₩34,707 | ₩34,479 | ₩34,506 | 0.00% | 1.4만 |
|---|
| 2025.12.19 | ₩34,278 | ₩34,412 | ₩34,117 | ₩34,372 | +0.27% | 1.6만 |
|---|
| 2025.12.18 | ₩34,492 | ₩34,921 | ₩34,439 | ₩34,908 | +1.20% | 1만 |
|---|
| 2025.12.17 | ₩34,452 | ₩35,055 | ₩34,345 | ₩35,015 | +1.63% | 1만 |
|---|
| 2025.12.16 | ₩34,224 | ₩34,224 | ₩33,769 | ₩34,077 | -0.43% | 9.7천 |
|---|
| 2025.12.15 | ₩33,299 | ₩33,514 | ₩32,964 | ₩33,407 | +0.32% | 1.2만 |
|---|
| 2025.12.12 | ₩33,688 | ₩34,238 | ₩33,608 | ₩34,023 | +0.99% | 9천 |
|---|
| 2025.12.11 | ₩34,331 | ₩34,331 | ₩33,728 | ₩33,889 | -1.29% | 5.6천 |
|---|
| 2025.12.10 | ₩34,854 | ₩34,854 | ₩33,876 | ₩33,996 | -2.46% | 9.6천 |
|---|
| 2025.12.09 | ₩34,318 | ₩34,559 | ₩34,197 | ₩34,506 | +0.55% | 5.6천 |
|---|
| 2025.12.08 | ₩34,251 | ₩34,733 | ₩34,251 | ₩34,640 | +1.13% | 1.6만 |
|---|
| 2025.12.05 | ₩34,010 | ₩34,305 | ₩33,970 | ₩34,251 | +0.71% | 1.6만 |
|---|
| 2025.12.04 | ₩33,836 | ₩34,305 | ₩33,688 | ₩34,224 | +1.15% | 1.6만 |
|---|
| 2025.12.03 | ₩35,484 | ₩35,564 | ₩35,109 | ₩35,109 | -1.06% | 1.4만 |
|---|
| 2025.12.02 | ₩35,095 | ₩35,310 | ₩35,028 | ₩35,202 | +0.31% | 1만 |
|---|
| 2025.12.01 | ₩35,162 | ₩35,229 | ₩34,881 | ₩35,149 | -0.04% | 2.5만 |
|---|
| 2025.11.28 | ₩34,707 | ₩34,881 | ₩34,693 | ₩34,747 | +0.12% | 6천 |
|---|
| 2025.11.26 | ₩35,470 | ₩35,470 | ₩34,331 | ₩34,479 | -2.80% | 1.8만 |
|---|
| 2025.11.25 | ₩36,167 | ₩36,435 | ₩35,564 | ₩35,671 | -1.37% | 1.2만 |
|---|
| 2025.11.24 | ₩36,127 | ₩36,489 | ₩35,712 | ₩35,779 | -0.96% | 1.6만 |
|---|
| 2025.11.21 | ₩36,944 | ₩37,239 | ₩36,114 | ₩36,274 | -1.81% | 8.1만 |
|---|
| 2025.11.20 | ₩36,234 | ₩37,963 | ₩36,181 | ₩37,963 | +4.77% | 8.4만 |
|---|
| 2025.11.19 | ₩36,690 | ₩36,998 | ₩36,449 | ₩36,810 | +0.33% | 1.9만 |
|---|
| 2025.11.18 | ₩36,824 | ₩37,172 | ₩36,315 | ₩36,676 | -0.40% | 5.2만 |
|---|
| 2025.11.17 | ₩34,532 | ₩35,484 | ₩34,506 | ₩35,269 | +2.13% | 2.5만 |
|---|
| 2025.11.14 | ₩34,613 | ₩34,613 | ₩33,836 | ₩33,996 | -1.78% | 1.2만 |
|---|
| 2025.11.13 | ₩34,291 | ₩34,827 | ₩33,983 | ₩34,733 | +1.29% | 1.2만 |
|---|
| 2025.11.12 | ₩33,889 | ₩33,889 | ₩33,541 | ₩33,661 | -0.67% | 6.7천 |
|---|
| 2025.11.11 | ₩34,398 | ₩34,398 | ₩33,983 | ₩34,104 | -0.86% | 3.3천 |
|---|
| 2025.11.10 | ₩34,479 | ₩34,626 | ₩34,130 | ₩34,171 | -0.89% | 6.1천 |
|---|
| 2025.11.07 | ₩34,921 | ₩35,243 | ₩34,559 | ₩34,559 | -1.04% | 1.4만 |
|---|
| 2025.11.06 | ₩34,640 | ₩34,961 | ₩34,532 | ₩34,787 | +0.43% | 1.6만 |
|---|
| 2025.11.05 | ₩35,296 | ₩35,671 | ₩34,693 | ₩34,948 | -0.99% | 1.5만 |
|---|
| 2025.11.04 | ₩34,599 | ₩35,042 | ₩34,412 | ₩34,921 | +0.93% | 2.6만 |
|---|
| 2025.11.03 | ₩34,305 | ₩34,412 | ₩34,171 | ₩34,171 | -0.39% | 4천 |
|---|
| 2025.10.31 | ₩34,439 | ₩34,492 | ₩33,996 | ₩34,264 | -0.51% | 5.9천 |
|---|
| 2025.10.30 | ₩34,841 | ₩34,841 | ₩34,278 | ₩34,479 | -1.04% | 4천 |
|---|
| 2025.10.29 | ₩34,291 | ₩34,881 | ₩34,050 | ₩34,492 | +0.59% | 7.1천 |
|---|
| 2025.10.28 | ₩34,171 | ₩34,171 | ₩33,836 | ₩33,956 | -0.63% | 5천 |
|---|
| 2025.10.27 | ₩34,184 | ₩34,345 | ₩34,184 | ₩34,251 | +0.20% | 9.1천 |
|---|
| 2025.10.24 | ₩35,095 | ₩35,095 | ₩34,975 | ₩35,028 | -0.19% | 1.2천 |
|---|
| 2025.10.23 | ₩35,323 | ₩35,457 | ₩35,189 | ₩35,336 | +0.04% | 2.8천 |
|---|
| 2025.10.22 | ₩35,109 | ₩35,537 | ₩35,109 | ₩35,323 | +0.61% | 3.5천 |
|---|
| 2025.10.21 | ₩35,135 | ₩35,135 | ₩34,787 | ₩34,948 | -0.53% | 1만 |
|---|
| 2025.10.20 | ₩34,345 | ₩34,345 | ₩33,983 | ₩34,171 | -0.51% | 1.4만 |
|---|
| 2025.10.17 | ₩35,444 | ₩35,698 | ₩35,417 | ₩35,551 | +0.30% | 4.2천 |
|---|
| 2025.10.16 | ₩35,551 | ₩36,060 | ₩35,524 | ₩35,859 | +0.87% | 4.3천 |
|---|
| 2025.10.15 | ₩35,846 | ₩36,542 | ₩35,846 | ₩36,114 | +0.75% | 7.4천 |
|---|
| 2025.10.14 | ₩37,722 | ₩37,722 | ₩36,891 | ₩37,212 | -1.35% | 1.5천 |
|---|
| 2025.10.13 | ₩38,325 | ₩38,392 | ₩37,789 | ₩37,882 | -1.15% | 5.5천 |
|---|
| 2025.10.10 | ₩37,521 | ₩38,928 | ₩37,387 | ₩38,874 | +3.61% | 1.7만 |
|---|