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 | ₩21,350 | ₩21,350 | ₩21,135 | ₩21,135 | -1.01% | 2.8천 |
| 2026.10.08 | ₩21,336 | ₩21,511 | ₩21,243 | ₩21,377 | +0.19% | 7.7천 |
| 2026.10.07 | ₩21,055 | ₩21,175 | ₩20,934 | ₩20,934 | -0.57% | 2.9천 |
| 2026.10.06 | ₩20,304 | ₩20,492 | ₩20,250 | ₩20,492 | +0.92% | 4.5천 |
| 2026.10.05 | ₩20,693 | ₩20,693 | ₩20,478 | ₩20,518 | -0.84% | 5.3천 |
| 2026.10.02 | ₩20,679 | ₩20,867 | ₩20,518 | ₩20,666 | -0.06% | 8.2천 |
| 2026.10.01 | ₩21,323 | ₩21,511 | ₩21,323 | ₩21,323 | 0.00% | 9.4천 |
| 2026.09.30 | ₩21,122 | ₩21,363 | ₩20,492 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,310 |
| +0.89% |
| 2.6만 |
| 2026.09.29 | ₩21,859 | ₩22,047 | ₩21,658 | ₩21,685 | -0.80% | 1.2만 |
|---|
| 2026.09.28 | ₩21,538 | ₩21,806 | ₩21,350 | ₩21,578 | +0.19% | 2.1천 |
|---|
| 2026.09.25 | ₩21,511 | ₩21,511 | ₩21,082 | ₩21,082 | -2.00% | 2.1천 |
|---|
| 2026.09.24 | ₩22,275 | ₩22,396 | ₩22,047 | ₩22,047 | -1.02% | 2.8천 |
|---|
| 2026.09.23 | ₩21,390 | ₩21,578 | ₩21,175 | ₩21,511 | +0.56% | 3천 |
|---|
| 2026.09.22 | ₩21,149 | ₩21,310 | ₩21,001 | ₩21,041 | -0.51% | 2.2천 |
|---|
| 2026.09.21 | ₩21,377 | ₩21,564 | ₩21,336 | ₩21,363 | -0.06% | 1.3만 |
|---|
| 2026.09.18 | ₩21,859 | ₩22,074 | ₩21,792 | ₩21,792 | -0.31% | 3.2만 |
|---|
| 2026.09.17 | ₩21,189 | ₩21,390 | ₩21,189 | ₩21,390 | +0.95% | 5.7천 |
|---|
| 2026.09.16 | ₩21,403 | ₩22,154 | ₩21,403 | ₩21,833 | +2.01% | 3.9천 |
|---|
| 2026.09.15 | ₩21,886 | ₩21,926 | ₩21,833 | ₩21,859 | -0.12% | 4.5천 |
|---|
| 2026.09.14 | ₩21,645 | ₩21,658 | ₩21,457 | ₩21,511 | -0.62% | 3.3만 |
|---|
| 2026.09.11 | ₩21,068 | ₩21,202 | ₩21,001 | ₩21,082 | +0.06% | 1.9만 |
|---|
| 2026.09.10 | ₩21,833 | ₩22,101 | ₩21,739 | ₩22,087 | +1.17% | 5.4만 |
|---|
| 2026.09.09 | ₩21,631 | ₩21,819 | ₩21,484 | ₩21,819 | +0.87% | 9.9천 |
|---|
| 2026.09.08 | ₩21,229 | ₩21,417 | ₩21,202 | ₩21,417 | +0.88% | 3.6천 |
|---|
| 2026.09.04 | ₩21,417 | ₩21,417 | ₩21,162 | ₩21,269 | -0.69% | 2.1만 |
|---|
| 2026.09.03 | ₩21,725 | ₩21,725 | ₩21,283 | ₩21,457 | -1.23% | 2만 |
|---|
| 2026.09.02 | ₩22,597 | ₩22,637 | ₩22,315 | ₩22,315 | -1.25% | 8.8천 |
|---|
| 2026.09.01 | ₩22,503 | ₩22,731 | ₩22,382 | ₩22,637 | +0.60% | 8.4천 |
|---|
| 2026.08.31 | ₩22,289 | ₩22,423 | ₩22,289 | ₩22,315 | +0.12% | 1.2천 |
|---|
| 2026.08.28 | ₩22,141 | ₩22,503 | ₩22,141 | ₩22,356 | +0.97% | 1.4천 |
|---|
| 2026.08.27 | ₩22,356 | ₩22,356 | ₩22,356 | ₩22,356 | 0.00% | 400 |
|---|
| 2026.08.26 | ₩22,396 | ₩22,503 | ₩22,396 | ₩22,503 | +0.48% | 700 |
|---|
| 2026.08.25 | ₩22,530 | ₩22,664 | ₩22,450 | ₩22,450 | -0.36% | 7.4천 |
|---|
| 2026.08.24 | ₩22,691 | ₩23,013 | ₩22,691 | ₩22,812 | +0.53% | 1.2만 |
|---|
| 2026.08.21 | ₩22,450 | ₩22,825 | ₩22,396 | ₩22,610 | +0.72% | 9.3천 |
|---|
| 2026.08.20 | ₩22,785 | ₩23,133 | ₩22,785 | ₩23,080 | +1.29% | 3.9천 |
|---|
| 2026.08.19 | ₩22,342 | ₩22,973 | ₩22,342 | ₩22,838 | +2.22% | 7.7천 |
|---|
| 2026.08.18 | ₩22,141 | ₩22,530 | ₩21,994 | ₩22,517 | +1.70% | 6.6천 |
|---|
| 2026.08.17 | ₩21,296 | ₩21,779 | ₩21,149 | ₩21,377 | +0.38% | 6.1천 |
|---|
| 2026.08.14 | ₩21,162 | ₩21,377 | ₩21,095 | ₩21,350 | +0.89% | 2.6천 |
|---|
| 2026.08.13 | ₩21,323 | ₩21,323 | ₩21,082 | ₩21,175 | -0.69% | 3.7천 |
|---|
| 2026.08.12 | ₩21,524 | ₩21,524 | ₩21,269 | ₩21,484 | -0.19% | 1.2만 |
|---|
| 2026.08.11 | ₩22,114 | ₩22,141 | ₩22,007 | ₩22,141 | +0.12% | 2.9천 |
|---|
| 2026.08.10 | ₩22,047 | ₩22,289 | ₩22,047 | ₩22,235 | +0.85% | 9.9천 |
|---|
| 2026.08.07 | ₩21,833 | ₩22,114 | ₩21,833 | ₩21,900 | +0.31% | 3.4천 |
|---|
| 2026.08.06 | ₩22,852 | ₩22,852 | ₩22,570 | ₩22,691 | -0.70% | 2.9천 |
|---|
| 2026.08.05 | ₩22,463 | ₩22,597 | ₩22,222 | ₩22,597 | +0.60% | 5.7천 |
|---|
| 2026.08.04 | ₩23,361 | ₩23,361 | ₩22,812 | ₩22,879 | -2.07% | 6.3천 |
|---|
| 2026.08.03 | ₩24,407 | ₩24,407 | ₩23,777 | ₩23,791 | -2.53% | 6.9천 |
|---|
| 2026.07.31 | ₩24,166 | ₩24,461 | ₩23,697 | ₩23,884 | -1.17% | 1.5만 |
|---|
| 2026.07.30 | ₩24,863 | ₩24,863 | ₩23,482 | ₩23,522 | -5.39% | 6.6천 |
|---|
| 2026.07.29 | ₩25,534 | ₩25,936 | ₩24,984 | ₩25,909 | +1.47% | 1.5만 |
|---|
| 2026.07.28 | ₩25,614 | ₩25,856 | ₩25,239 | ₩25,480 | -0.52% | 9.3천 |
|---|
| 2026.07.27 | ₩24,273 | ₩24,743 | ₩24,273 | ₩24,635 | +1.49% | 1.6천 |
|---|
| 2026.07.24 | ₩24,796 | ₩24,850 | ₩24,407 | ₩24,810 | +0.05% | 2.5천 |
|---|
| 2026.07.23 | ₩24,542 | ₩25,038 | ₩24,542 | ₩24,877 | +1.37% | 6.7천 |
|---|
| 2026.07.22 | ₩24,273 | ₩24,367 | ₩24,139 | ₩24,327 | +0.22% | 2.8천 |
|---|
| 2026.07.21 | ₩24,019 | ₩24,461 | ₩23,952 | ₩24,032 | +0.06% | 5.7천 |
|---|
| 2026.07.20 | ₩24,743 | ₩25,199 | ₩24,743 | ₩25,199 | +1.84% | 1.4천 |
|---|
| 2026.07.17 | ₩25,963 | ₩25,963 | ₩25,091 | ₩25,199 | -2.94% | 8.7천 |
|---|
| 2026.07.16 | ₩24,206 | ₩24,568 | ₩24,193 | ₩24,421 | +0.89% | 9.2천 |
|---|
| 2026.07.15 | ₩23,522 | ₩23,817 | ₩23,402 | ₩23,656 | +0.57% | 1.6천 |
|---|
| 2026.07.14 | ₩23,040 | ₩23,509 | ₩23,040 | ₩23,402 | +1.57% | 1.7천 |
|---|
| 2026.07.13 | ₩23,844 | ₩24,220 | ₩23,737 | ₩24,072 | +0.96% | 1.6천 |
|---|
| 2026.07.10 | ₩23,455 | ₩23,455 | ₩23,066 | ₩23,147 | -1.32% | 3.7천 |
|---|
| 2026.07.09 | ₩24,032 | ₩24,032 | ₩23,576 | ₩23,670 | -1.51% | 1.8천 |
|---|
| 2026.07.08 | ₩24,770 | ₩24,837 | ₩24,206 | ₩24,206 | -2.27% | 6.9천 |
|---|
| 2026.07.07 | ₩23,750 | ₩23,938 | ₩23,750 | ₩23,898 | +0.62% | 7.5천 |
|---|
| 2026.07.06 | ₩22,999 | ₩22,999 | ₩22,798 | ₩22,798 | -0.87% | 6.3천 |
|---|
| 2026.07.02 | ₩23,563 | ₩24,139 | ₩23,321 | ₩23,938 | +1.59% | 8.8천 |
|---|
| 2026.07.01 | ₩23,965 | ₩24,032 | ₩23,630 | ₩24,032 | +0.28% | 6.4천 |
|---|
| 2026.06.30 | ₩23,911 | ₩23,911 | ₩23,750 | ₩23,817 | -0.39% | 2.3천 |
|---|
| 2026.06.29 | ₩24,112 | ₩24,528 | ₩23,750 | ₩23,871 | -1.00% | 5.2천 |
|---|
| 2026.06.26 | ₩24,367 | ₩24,394 | ₩23,965 | ₩24,112 | -1.05% | 8.2천 |
|---|
| 2026.06.25 | ₩23,469 | ₩23,777 | ₩23,402 | ₩23,737 | +1.14% | 8.6천 |
|---|
| 2026.06.24 | ₩24,153 | ₩24,475 | ₩23,884 | ₩24,099 | -0.22% | 5천 |
|---|
| 2026.06.23 | ₩24,434 | ₩24,488 | ₩24,072 | ₩24,394 | -0.16% | 2.2만 |
|---|
| 2026.06.22 | ₩22,262 | ₩22,396 | ₩22,168 | ₩22,356 | +0.42% | 1.1만 |
|---|
| 2026.06.18 | ₩22,637 | ₩22,852 | ₩22,517 | ₩22,664 | +0.12% | 1.4만 |
|---|
| 2026.06.17 | ₩23,120 | ₩23,643 | ₩22,892 | ₩23,536 | +1.80% | 4.3만 |
|---|
| 2026.06.16 | ₩23,442 | ₩23,804 | ₩23,321 | ₩23,737 | +1.26% | 5.7천 |
|---|
| 2026.06.15 | ₩23,522 | ₩23,978 | ₩23,522 | ₩23,750 | +0.97% | 1.7만 |
|---|
| 2026.06.12 | ₩24,904 | ₩24,904 | ₩24,515 | ₩24,689 | -0.86% | 5.7천 |
|---|
| 2026.06.11 | ₩25,977 | ₩26,392 | ₩24,957 | ₩25,051 | -3.56% | 1.1만 |
|---|
| 2026.06.10 | ₩26,205 | ₩26,701 | ₩25,950 | ₩26,607 | +1.54% | 2.7만 |
|---|
| 2026.06.09 | ₩25,051 | ₩26,486 | ₩24,743 | ₩25,789 | +2.94% | 1.6만 |
|---|
| 2026.06.08 | ₩25,333 | ₩25,333 | ₩24,823 | ₩25,226 | -0.42% | 2.6만 |
|---|
| 2026.06.05 | ₩24,689 | ₩25,977 | ₩24,689 | ₩25,936 | +5.05% | 3.9만 |
|---|
| 2026.06.04 | ₩24,568 | ₩24,568 | ₩23,831 | ₩24,179 | -1.58% | 3.9만 |
|---|
| 2026.06.03 | ₩24,260 | ₩24,367 | ₩24,059 | ₩24,314 | +0.22% | 1.9만 |
|---|
| 2026.06.02 | ₩24,689 | ₩24,810 | ₩24,327 | ₩24,381 | -1.25% | 2.7만 |
|---|
| 2026.06.01 | ₩24,850 | ₩24,984 | ₩24,555 | ₩24,756 | -0.38% | 8.4천 |
|---|
| 2026.05.29 | ₩24,783 | ₩24,810 | ₩24,568 | ₩24,729 | -0.22% | 7천 |
|---|
| 2026.05.28 | ₩24,703 | ₩24,823 | ₩24,622 | ₩24,823 | +0.49% | 3.1천 |
|---|
| 2026.05.27 | ₩25,118 | ₩25,279 | ₩24,917 | ₩25,105 | -0.05% | 1.9만 |
|---|
| 2026.05.26 | ₩24,944 | ₩24,944 | ₩24,488 | ₩24,689 | -1.02% | 3.3만 |
|---|
| 2026.05.22 | ₩25,561 | ₩25,668 | ₩25,279 | ₩25,440 | -0.47% | 1.4만 |
|---|
| 2026.05.21 | ₩26,419 | ₩26,419 | ₩25,480 | ₩25,614 | -3.05% | 8.8천 |
|---|
| 2026.05.20 | ₩26,486 | ₩26,486 | ₩25,601 | ₩25,668 | -3.09% | 3.6만 |
|---|
| 2026.05.19 | ₩26,285 | ₩26,486 | ₩25,816 | ₩26,084 | -0.77% | 1.2만 |
|---|
| 2026.05.18 | ₩25,842 | ₩26,151 | ₩25,574 | ₩26,003 | +0.62% | 1.6만 |
|---|
| 2026.05.15 | ₩25,883 | ₩25,883 | ₩25,360 | ₩25,802 | -0.31% | 4.7만 |
|---|
| 2026.05.14 | ₩25,588 | ₩25,588 | ₩24,863 | ₩25,212 | -1.47% | 2.7만 |
|---|
| 2026.05.13 | ₩24,823 | ₩24,930 | ₩24,381 | ₩24,555 | -1.08% | 8.2만 |
|---|
| 2026.05.12 | ₩25,239 | ₩25,614 | ₩24,971 | ₩25,145 | -0.37% | 5.3만 |
|---|
| 2026.05.11 | ₩25,105 | ₩25,279 | ₩24,837 | ₩25,051 | -0.21% | 4.8천 |
|---|
| 2026.05.08 | ₩25,051 | ₩25,346 | ₩24,930 | ₩25,051 | 0.00% | 7.1만 |
|---|
| 2026.05.07 | ₩25,091 | ₩25,829 | ₩25,065 | ₩25,681 | +2.35% | 9.2만 |
|---|
| 2026.05.06 | ₩25,427 | ₩26,151 | ₩25,199 | ₩25,360 | -0.26% | 4.6만 |
|---|
| 2026.05.05 | ₩27,009 | ₩27,318 | ₩26,687 | ₩26,848 | -0.60% | 4.6만 |
|---|
| 2026.05.04 | ₩27,465 | ₩27,760 | ₩26,969 | ₩27,666 | +0.73% | 4.3만 |
|---|
| 2026.05.01 | ₩27,344 | ₩27,760 | ₩26,956 | ₩27,358 | +0.05% | 4.2만 |
|---|
| 2026.04.30 | ₩27,572 | ₩27,653 | ₩26,567 | ₩26,808 | -2.77% | 5.5만 |
|---|
| 2026.04.29 | ₩28,243 | ₩28,820 | ₩28,055 | ₩28,605 | +1.28% | 3.3만 |
|---|
| 2026.04.28 | ₩27,841 | ₩28,404 | ₩27,559 | ₩27,908 | +0.24% | 6.3만 |
|---|
| 2026.04.27 | ₩27,398 | ₩28,069 | ₩27,251 | ₩27,841 | +1.62% | 3.6만 |
|---|
| 2026.04.24 | ₩28,015 | ₩28,632 | ₩27,841 | ₩28,015 | 0.00% | 3.2만 |
|---|
| 2026.04.23 | ₩27,988 | ₩29,021 | ₩27,344 | ₩28,189 | +0.72% | 3.4만 |
|---|
| 2026.04.22 | ₩27,975 | ₩28,042 | ₩27,425 | ₩28,042 | +0.24% | 2.5만 |
|---|
| 2026.04.21 | ₩27,411 | ₩28,162 | ₩27,076 | ₩27,680 | +0.98% | 3.7만 |
|---|
| 2026.04.20 | ₩26,929 | ₩27,090 | ₩26,620 | ₩26,875 | -0.20% | 2만 |
|---|
| 2026.04.17 | ₩26,419 | ₩26,513 | ₩25,802 | ₩26,285 | -0.51% | 3.6만 |
|---|
| 2026.04.16 | ₩26,701 | ₩27,277 | ₩26,607 | ₩27,170 | +1.76% | 5.2만 |
|---|
| 2026.04.15 | ₩27,049 | ₩27,090 | ₩26,875 | ₩26,942 | -0.40% | 5.1천 |
|---|
| 2026.04.14 | ₩26,835 | ₩27,613 | ₩26,500 | ₩26,741 | -0.35% | 1.9만 |
|---|
| 2026.04.13 | ₩28,310 | ₩28,458 | ₩27,049 | ₩27,224 | -3.84% | 4.2만 |
|---|
| 2026.04.10 | ₩27,546 | ₩27,894 | ₩27,063 | ₩27,479 | -0.24% | 3만 |
|---|
| 2026.04.09 | ₩27,693 | ₩28,431 | ₩26,754 | ₩27,479 | -0.77% | 5.7만 |
|---|
| 2026.04.08 | ₩26,419 | ₩27,183 | ₩26,164 | ₩26,687 | +1.02% | 6.9만 |
|---|
| 2026.04.07 | ₩30,402 | ₩30,617 | ₩29,302 | ₩29,343 | -3.48% | 4.4만 |
|---|
| 2026.04.06 | ₩29,490 | ₩29,892 | ₩29,034 | ₩29,316 | -0.59% | 3.9만 |
|---|
| 2026.04.02 | ₩30,576 | ₩30,831 | ₩29,195 | ₩29,557 | -3.33% | 5.1만 |
|---|
| 2026.04.01 | ₩28,592 | ₩29,168 | ₩28,002 | ₩28,672 | +0.28% | 7.4만 |
|---|
| 2026.03.31 | ₩31,743 | ₩32,199 | ₩30,201 | ₩30,228 | -4.77% | 7.1만 |
|---|
| 2026.03.30 | ₩31,381 | ₩33,124 | ₩31,381 | ₩32,601 | +3.89% | 3.6만 |
|---|
| 2026.03.27 | ₩32,226 | ₩32,843 | ₩31,743 | ₩32,548 | +1.00% | 5.9만 |
|---|
| 2026.03.26 | ₩31,113 | ₩32,253 | ₩30,456 | ₩31,958 | +2.72% | 9.9만 |
|---|
| 2026.03.25 | ₩30,040 | ₩30,536 | ₩29,772 | ₩30,067 | +0.09% | 2.4만 |
|---|
| 2026.03.24 | ₩31,435 | ₩31,917 | ₩31,046 | ₩31,381 | -0.17% | 2.7만 |
|---|
| 2026.03.23 | ₩31,166 | ₩31,703 | ₩30,348 | ₩30,979 | -0.60% | 6.9만 |
|---|
| 2026.03.20 | ₩31,314 | ₩33,527 | ₩31,301 | ₩33,245 | +6.17% | 5.4만 |
|---|
| 2026.03.19 | ₩32,306 | ₩32,320 | ₩30,375 | ₩30,979 | -4.11% | 3.4만 |
|---|
| 2026.03.18 | ₩30,711 | ₩30,992 | ₩30,281 | ₩30,938 | +0.74% | 1.2만 |
|---|
| 2026.03.17 | ₩29,933 | ₩30,576 | ₩29,651 | ₩30,281 | +1.16% | 1.8만 |
|---|
| 2026.03.16 | ₩30,992 | ₩30,992 | ₩29,705 | ₩30,281 | -2.29% | 2.1만 |
|---|
| 2026.03.13 | ₩30,536 | ₩31,810 | ₩30,335 | ₩31,810 | +4.17% | 1.8만 |
|---|
| 2026.03.12 | ₩30,684 | ₩31,153 | ₩30,201 | ₩30,938 | +0.83% | 2만 |
|---|
| 2026.03.11 | ₩30,174 | ₩30,335 | ₩29,343 | ₩29,879 | -0.98% | 3.1만 |
|---|
| 2026.03.10 | ₩29,155 | ₩29,544 | ₩27,921 | ₩29,343 | +0.64% | 4.9만 |
|---|
| 2026.03.09 | ₩31,475 | ₩31,824 | ₩29,705 | ₩29,825 | -5.24% | 6.5만 |
|---|
| 2026.03.06 | ₩30,845 | ₩30,952 | ₩30,241 | ₩30,496 | -1.13% | 2.4만 |
|---|
| 2026.03.05 | ₩29,369 | ₩30,281 | ₩28,833 | ₩29,758 | +1.32% | 2.6만 |
|---|
| 2026.03.04 | ₩28,806 | ₩29,048 | ₩27,800 | ₩27,934 | -3.03% | 3.8만 |
|---|
| 2026.03.03 | ₩30,308 | ₩30,925 | ₩29,021 | ₩29,195 | -3.67% | 22.6만 |
|---|
| 2026.03.02 | ₩27,358 | ₩27,586 | ₩27,063 | ₩27,063 | -1.08% | 4.1만 |
|---|
| 2026.02.27 | ₩25,923 | ₩25,963 | ₩25,708 | ₩25,963 | +0.16% | 1.5만 |
|---|
| 2026.02.26 | ₩25,708 | ₩26,070 | ₩25,668 | ₩25,775 | +0.26% | 1.5만 |
|---|
| 2026.02.25 | ₩25,936 | ₩26,070 | ₩25,775 | ₩25,802 | -0.52% | 1.4만 |
|---|
| 2026.02.24 | ₩26,969 | ₩26,969 | ₩26,392 | ₩26,446 | -1.94% | 1.5만 |
|---|
| 2026.02.23 | ₩26,379 | ₩26,526 | ₩26,084 | ₩26,526 | +0.56% | 1.1만 |
|---|
| 2026.02.20 | ₩26,969 | ₩27,023 | ₩26,272 | ₩26,379 | -2.19% | 1.2만 |
|---|
| 2026.02.19 | ₩26,754 | ₩26,821 | ₩26,540 | ₩26,540 | -0.80% | 1.8만 |
|---|
| 2026.02.18 | ₩26,084 | ₩26,432 | ₩26,044 | ₩26,419 | +1.29% | 1.4만 |
|---|
| 2026.02.17 | ₩26,620 | ₩26,647 | ₩26,030 | ₩26,137 | -1.81% | 3.2만 |
|---|
| 2026.02.13 | ₩25,319 | ₩25,521 | ₩25,051 | ₩25,158 | -0.64% | 2.5만 |
|---|
| 2026.02.12 | ₩25,145 | ₩25,467 | ₩24,877 | ₩25,306 | +0.64% | 5.2만 |
|---|
| 2026.02.11 | ₩25,132 | ₩25,373 | ₩24,850 | ₩24,944 | -0.75% | 5.9만 |
|---|
| 2026.02.10 | ₩25,668 | ₩25,668 | ₩25,105 | ₩25,521 | -0.57% | 10.7만 |
|---|
| 2026.02.09 | ₩27,331 | ₩27,331 | ₩26,432 | ₩26,714 | -2.26% | 6.3만 |
|---|
| 2026.02.06 | ₩28,390 | ₩28,390 | ₩27,626 | ₩27,626 | -2.69% | 5.6만 |
|---|
| 2026.02.05 | ₩29,557 | ₩29,946 | ₩29,530 | ₩29,946 | +1.32% | 1.4만 |
|---|
| 2026.02.04 | ₩28,873 | ₩29,249 | ₩28,484 | ₩29,115 | +0.84% | 4.2만 |
|---|
| 2026.02.03 | ₩29,651 | ₩30,080 | ₩29,597 | ₩29,705 | +0.18% | 1만 |
|---|
| 2026.02.02 | ₩30,576 | ₩30,576 | ₩29,933 | ₩30,161 | -1.36% | 5천 |
|---|
| 2026.01.30 | ₩30,228 | ₩30,268 | ₩29,866 | ₩30,268 | +0.13% | 2.2만 |
|---|
| 2026.01.29 | ₩29,852 | ₩30,684 | ₩29,839 | ₩29,986 | +0.45% | 1.4만 |
|---|
| 2026.01.28 | ₩30,617 | ₩30,831 | ₩30,483 | ₩30,483 | -0.44% | 9.4천 |
|---|
| 2026.01.27 | ₩30,134 | ₩30,255 | ₩29,919 | ₩30,161 | +0.09% | 7.9천 |
|---|
| 2026.01.26 | ₩30,831 | ₩30,992 | ₩30,402 | ₩30,858 | +0.09% | 1.7만 |
|---|
| 2026.01.23 | ₩31,327 | ₩31,609 | ₩30,845 | ₩31,073 | -0.81% | 3.8만 |
|---|
| 2026.01.22 | ₩30,831 | ₩30,831 | ₩30,563 | ₩30,804 | -0.09% | 7.2천 |
|---|
| 2026.01.21 | ₩31,193 | ₩31,260 | ₩30,751 | ₩30,831 | -1.16% | 9.1천 |
|---|
| 2026.01.20 | ₩31,622 | ₩31,689 | ₩31,193 | ₩31,555 | -0.21% | 2.6만 |
|---|
| 2026.01.16 | ₩30,268 | ₩30,429 | ₩30,161 | ₩30,429 | +0.53% | 8.6천 |
|---|
| 2026.01.15 | ₩30,228 | ₩30,442 | ₩30,040 | ₩30,442 | +0.71% | 8.6천 |
|---|
| 2026.01.14 | ₩30,643 | ₩30,724 | ₩30,442 | ₩30,697 | +0.18% | 1.4만 |
|---|
| 2026.01.13 | ₩30,764 | ₩31,153 | ₩30,764 | ₩31,099 | +1.09% | 1만 |
|---|
| 2026.01.12 | ₩30,778 | ₩30,778 | ₩30,456 | ₩30,456 | -1.05% | 1.9만 |
|---|
| 2026.01.09 | ₩31,435 | ₩31,435 | ₩30,751 | ₩30,952 | -1.54% | 1.3만 |
|---|
| 2026.01.08 | ₩32,534 | ₩32,534 | ₩32,226 | ₩32,253 | -0.87% | 4천 |
|---|
| 2026.01.07 | ₩32,159 | ₩32,253 | ₩31,998 | ₩32,213 | +0.17% | 4.1천 |
|---|
| 2026.01.06 | ₩32,159 | ₩32,199 | ₩31,958 | ₩31,985 | -0.54% | 3.6만 |
|---|
| 2026.01.05 | ₩32,695 | ₩32,695 | ₩31,985 | ₩32,038 | -2.01% | 1.9만 |
|---|
| 2026.01.02 | ₩33,433 | ₩33,902 | ₩33,259 | ₩33,580 | +0.44% | 1.7만 |
|---|
| 2025.12.31 | ₩33,996 | ₩34,130 | ₩33,714 | ₩33,969 | -0.08% | 4.6천 |
|---|
| 2025.12.30 | ₩33,688 | ₩33,728 | ₩33,594 | ₩33,728 | +0.12% | 2.4천 |
|---|
| 2025.12.29 | ₩33,741 | ₩33,768 | ₩33,661 | ₩33,688 | -0.16% | 3.1천 |
|---|
| 2025.12.26 | ₩33,741 | ₩33,862 | ₩33,741 | ₩33,741 | 0.00% | 3.9천 |
|---|
| 2025.12.24 | ₩33,983 | ₩33,983 | ₩33,594 | ₩33,661 | -0.95% | 2.6천 |
|---|
| 2025.12.23 | ₩33,782 | ₩33,983 | ₩33,755 | ₩33,875 | +0.28% | 6.5천 |
|---|
| 2025.12.22 | ₩34,533 | ₩34,734 | ₩34,506 | ₩34,533 | 0.00% | 1.4만 |
|---|
| 2025.12.19 | ₩34,305 | ₩34,439 | ₩34,144 | ₩34,398 | +0.27% | 1.6만 |
|---|
| 2025.12.18 | ₩34,519 | ₩34,948 | ₩34,466 | ₩34,935 | +1.20% | 1만 |
|---|
| 2025.12.17 | ₩34,479 | ₩35,082 | ₩34,372 | ₩35,042 | +1.63% | 1만 |
|---|
| 2025.12.16 | ₩34,251 | ₩34,251 | ₩33,795 | ₩34,103 | -0.43% | 9.7천 |
|---|
| 2025.12.15 | ₩33,326 | ₩33,540 | ₩32,990 | ₩33,433 | +0.32% | 1.2만 |
|---|
| 2025.12.12 | ₩33,714 | ₩34,264 | ₩33,634 | ₩34,050 | +0.99% | 9천 |
|---|
| 2025.12.11 | ₩34,358 | ₩34,358 | ₩33,755 | ₩33,916 | -1.29% | 5.6천 |
|---|
| 2025.12.10 | ₩34,881 | ₩34,881 | ₩33,902 | ₩34,023 | -2.46% | 9.6천 |
|---|
| 2025.12.09 | ₩34,345 | ₩34,586 | ₩34,224 | ₩34,533 | +0.55% | 5.6천 |
|---|
| 2025.12.08 | ₩34,278 | ₩34,761 | ₩34,278 | ₩34,667 | +1.13% | 1.6만 |
|---|
| 2025.12.05 | ₩34,036 | ₩34,331 | ₩33,996 | ₩34,278 | +0.71% | 1.6만 |
|---|
| 2025.12.04 | ₩33,862 | ₩34,331 | ₩33,714 | ₩34,251 | +1.15% | 1.6만 |
|---|
| 2025.12.03 | ₩35,512 | ₩35,592 | ₩35,136 | ₩35,136 | -1.06% | 1.4만 |
|---|
| 2025.12.02 | ₩35,123 | ₩35,337 | ₩35,056 | ₩35,230 | +0.31% | 1만 |
|---|
| 2025.12.01 | ₩35,190 | ₩35,257 | ₩34,908 | ₩35,176 | -0.04% | 2.5만 |
|---|
| 2025.11.28 | ₩34,734 | ₩34,908 | ₩34,720 | ₩34,774 | +0.12% | 6천 |
|---|
| 2025.11.26 | ₩35,498 | ₩35,498 | ₩34,358 | ₩34,506 | -2.80% | 1.8만 |
|---|
| 2025.11.25 | ₩36,195 | ₩36,464 | ₩35,592 | ₩35,699 | -1.37% | 1.2만 |
|---|
| 2025.11.24 | ₩36,155 | ₩36,517 | ₩35,740 | ₩35,807 | -0.96% | 1.6만 |
|---|
| 2025.11.21 | ₩36,973 | ₩37,268 | ₩36,142 | ₩36,303 | -1.81% | 8.1만 |
|---|
| 2025.11.20 | ₩36,263 | ₩37,993 | ₩36,209 | ₩37,993 | +4.77% | 8.4만 |
|---|
| 2025.11.19 | ₩36,718 | ₩37,027 | ₩36,477 | ₩36,839 | +0.33% | 1.9만 |
|---|
| 2025.11.18 | ₩36,853 | ₩37,201 | ₩36,343 | ₩36,705 | -0.40% | 5.2만 |
|---|
| 2025.11.17 | ₩34,559 | ₩35,512 | ₩34,533 | ₩35,297 | +2.13% | 2.5만 |
|---|
| 2025.11.14 | ₩34,640 | ₩34,640 | ₩33,862 | ₩34,023 | -1.78% | 1.2만 |
|---|
| 2025.11.13 | ₩34,318 | ₩34,854 | ₩34,010 | ₩34,761 | +1.29% | 1.2만 |
|---|
| 2025.11.12 | ₩33,916 | ₩33,916 | ₩33,567 | ₩33,688 | -0.67% | 6.7천 |
|---|
| 2025.11.11 | ₩34,425 | ₩34,425 | ₩34,010 | ₩34,130 | -0.86% | 3.3천 |
|---|
| 2025.11.10 | ₩34,506 | ₩34,653 | ₩34,157 | ₩34,197 | -0.89% | 6.1천 |
|---|
| 2025.11.07 | ₩34,948 | ₩35,270 | ₩34,586 | ₩34,586 | -1.04% | 1.4만 |
|---|
| 2025.11.06 | ₩34,667 | ₩34,989 | ₩34,559 | ₩34,814 | +0.43% | 1.6만 |
|---|
| 2025.11.05 | ₩35,324 | ₩35,699 | ₩34,720 | ₩34,975 | -0.99% | 1.5만 |
|---|
| 2025.11.04 | ₩34,626 | ₩35,069 | ₩34,439 | ₩34,948 | +0.93% | 2.6만 |
|---|
| 2025.11.03 | ₩34,331 | ₩34,439 | ₩34,197 | ₩34,197 | -0.39% | 4천 |
|---|
| 2025.10.31 | ₩34,466 | ₩34,519 | ₩34,023 | ₩34,291 | -0.51% | 5.9천 |
|---|
| 2025.10.30 | ₩34,868 | ₩34,868 | ₩34,305 | ₩34,506 | -1.04% | 4천 |
|---|
| 2025.10.29 | ₩34,318 | ₩34,908 | ₩34,077 | ₩34,519 | +0.59% | 7.1천 |
|---|
| 2025.10.28 | ₩34,197 | ₩34,197 | ₩33,862 | ₩33,983 | -0.63% | 5천 |
|---|
| 2025.10.27 | ₩34,211 | ₩34,372 | ₩34,211 | ₩34,278 | +0.20% | 9.1천 |
|---|
| 2025.10.24 | ₩35,123 | ₩35,123 | ₩35,002 | ₩35,056 | -0.19% | 1.2천 |
|---|
| 2025.10.23 | ₩35,351 | ₩35,485 | ₩35,216 | ₩35,364 | +0.04% | 2.8천 |
|---|
| 2025.10.22 | ₩35,136 | ₩35,565 | ₩35,136 | ₩35,351 | +0.61% | 3.5천 |
|---|
| 2025.10.21 | ₩35,163 | ₩35,163 | ₩34,814 | ₩34,975 | -0.53% | 1만 |
|---|
| 2025.10.20 | ₩34,372 | ₩34,372 | ₩34,010 | ₩34,197 | -0.51% | 1.4만 |
|---|
| 2025.10.17 | ₩35,471 | ₩35,726 | ₩35,444 | ₩35,579 | +0.30% | 4.2천 |
|---|
| 2025.10.16 | ₩35,579 | ₩36,088 | ₩35,552 | ₩35,887 | +0.87% | 4.3천 |
|---|
| 2025.10.15 | ₩35,874 | ₩36,571 | ₩35,874 | ₩36,142 | +0.75% | 7.4천 |
|---|
| 2025.10.14 | ₩37,751 | ₩37,751 | ₩36,920 | ₩37,242 | -1.35% | 1.5천 |
|---|
| 2025.10.13 | ₩38,355 | ₩38,422 | ₩37,818 | ₩37,912 | -1.15% | 5.5천 |
|---|
| 2025.10.10 | ₩37,550 | ₩38,958 | ₩37,416 | ₩38,904 | +3.61% | 1.7만 |
|---|