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 | ₩21,356 | ₩21,356 | ₩21,142 | ₩21,142 | -1.01% | 2.8천 |
| 2026.10.08 | ₩21,343 | ₩21,517 | ₩21,249 | ₩21,383 | +0.19% | 7.7천 |
| 2026.10.07 | ₩21,061 | ₩21,182 | ₩20,940 | ₩20,940 | -0.57% | 2.9천 |
| 2026.10.06 | ₩20,310 | ₩20,498 | ₩20,256 | ₩20,498 | +0.92% | 4.5천 |
| 2026.10.05 | ₩20,699 | ₩20,699 | ₩20,484 | ₩20,524 | -0.84% | 5.3천 |
| 2026.10.02 | ₩20,685 | ₩20,873 | ₩20,524 | ₩20,672 | -0.06% | 8.2천 |
| 2026.10.01 | ₩21,329 | ₩21,517 | ₩21,329 | ₩21,329 | 0.00% | 9.4천 |
| 2026.09.30 | ₩21,128 | ₩21,370 | ₩20,498 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,316 |
| +0.89% |
| 2.6만 |
| 2026.09.29 | ₩21,866 | ₩22,054 | ₩21,665 | ₩21,692 | -0.80% | 1.2만 |
|---|
| 2026.09.28 | ₩21,544 | ₩21,812 | ₩21,356 | ₩21,584 | +0.19% | 2.1천 |
|---|
| 2026.09.25 | ₩21,517 | ₩21,517 | ₩21,088 | ₩21,088 | -2.00% | 2.1천 |
|---|
| 2026.09.24 | ₩22,282 | ₩22,403 | ₩22,054 | ₩22,054 | -1.02% | 2.8천 |
|---|
| 2026.09.23 | ₩21,396 | ₩21,584 | ₩21,182 | ₩21,517 | +0.56% | 3천 |
|---|
| 2026.09.22 | ₩21,155 | ₩21,316 | ₩21,007 | ₩21,048 | -0.51% | 2.2천 |
|---|
| 2026.09.21 | ₩21,383 | ₩21,571 | ₩21,343 | ₩21,370 | -0.06% | 1.3만 |
|---|
| 2026.09.18 | ₩21,866 | ₩22,081 | ₩21,799 | ₩21,799 | -0.31% | 3.2만 |
|---|
| 2026.09.17 | ₩21,195 | ₩21,396 | ₩21,195 | ₩21,396 | +0.95% | 5.7천 |
|---|
| 2026.09.16 | ₩21,410 | ₩22,161 | ₩21,410 | ₩21,839 | +2.01% | 3.9천 |
|---|
| 2026.09.15 | ₩21,893 | ₩21,933 | ₩21,839 | ₩21,866 | -0.12% | 4.5천 |
|---|
| 2026.09.14 | ₩21,651 | ₩21,665 | ₩21,464 | ₩21,517 | -0.62% | 3.3만 |
|---|
| 2026.09.11 | ₩21,074 | ₩21,209 | ₩21,007 | ₩21,088 | +0.06% | 1.9만 |
|---|
| 2026.09.10 | ₩21,839 | ₩22,107 | ₩21,745 | ₩22,094 | +1.17% | 5.4만 |
|---|
| 2026.09.09 | ₩21,638 | ₩21,826 | ₩21,490 | ₩21,826 | +0.87% | 9.9천 |
|---|
| 2026.09.08 | ₩21,235 | ₩21,423 | ₩21,209 | ₩21,423 | +0.88% | 3.6천 |
|---|
| 2026.09.04 | ₩21,423 | ₩21,423 | ₩21,168 | ₩21,276 | -0.69% | 2.1만 |
|---|
| 2026.09.03 | ₩21,732 | ₩21,732 | ₩21,289 | ₩21,464 | -1.23% | 2만 |
|---|
| 2026.09.02 | ₩22,604 | ₩22,644 | ₩22,322 | ₩22,322 | -1.25% | 8.8천 |
|---|
| 2026.09.01 | ₩22,510 | ₩22,738 | ₩22,389 | ₩22,644 | +0.60% | 8.4천 |
|---|
| 2026.08.31 | ₩22,295 | ₩22,429 | ₩22,295 | ₩22,322 | +0.12% | 1.2천 |
|---|
| 2026.08.28 | ₩22,148 | ₩22,510 | ₩22,148 | ₩22,362 | +0.97% | 1.4천 |
|---|
| 2026.08.27 | ₩22,362 | ₩22,362 | ₩22,362 | ₩22,362 | 0.00% | 400 |
|---|
| 2026.08.26 | ₩22,403 | ₩22,510 | ₩22,403 | ₩22,510 | +0.48% | 700 |
|---|
| 2026.08.25 | ₩22,537 | ₩22,671 | ₩22,456 | ₩22,456 | -0.36% | 7.4천 |
|---|
| 2026.08.24 | ₩22,698 | ₩23,020 | ₩22,698 | ₩22,818 | +0.53% | 1.2만 |
|---|
| 2026.08.21 | ₩22,456 | ₩22,832 | ₩22,403 | ₩22,617 | +0.72% | 9.3천 |
|---|
| 2026.08.20 | ₩22,792 | ₩23,140 | ₩22,792 | ₩23,087 | +1.29% | 3.9천 |
|---|
| 2026.08.19 | ₩22,349 | ₩22,979 | ₩22,349 | ₩22,845 | +2.22% | 7.7천 |
|---|
| 2026.08.18 | ₩22,148 | ₩22,537 | ₩22,000 | ₩22,523 | +1.70% | 6.6천 |
|---|
| 2026.08.17 | ₩21,303 | ₩21,785 | ₩21,155 | ₩21,383 | +0.38% | 6.1천 |
|---|
| 2026.08.14 | ₩21,168 | ₩21,383 | ₩21,101 | ₩21,356 | +0.89% | 2.6천 |
|---|
| 2026.08.13 | ₩21,329 | ₩21,329 | ₩21,088 | ₩21,182 | -0.69% | 3.7천 |
|---|
| 2026.08.12 | ₩21,531 | ₩21,531 | ₩21,276 | ₩21,490 | -0.19% | 1.2만 |
|---|
| 2026.08.11 | ₩22,121 | ₩22,148 | ₩22,014 | ₩22,148 | +0.12% | 2.9천 |
|---|
| 2026.08.10 | ₩22,054 | ₩22,295 | ₩22,054 | ₩22,242 | +0.85% | 9.9천 |
|---|
| 2026.08.07 | ₩21,839 | ₩22,121 | ₩21,839 | ₩21,906 | +0.31% | 3.4천 |
|---|
| 2026.08.06 | ₩22,859 | ₩22,859 | ₩22,577 | ₩22,698 | -0.70% | 2.9천 |
|---|
| 2026.08.05 | ₩22,470 | ₩22,604 | ₩22,228 | ₩22,604 | +0.60% | 5.7천 |
|---|
| 2026.08.04 | ₩23,368 | ₩23,368 | ₩22,818 | ₩22,885 | -2.07% | 6.3천 |
|---|
| 2026.08.03 | ₩24,415 | ₩24,415 | ₩23,784 | ₩23,798 | -2.53% | 6.9천 |
|---|
| 2026.07.31 | ₩24,173 | ₩24,468 | ₩23,704 | ₩23,892 | -1.17% | 1.5만 |
|---|
| 2026.07.30 | ₩24,871 | ₩24,871 | ₩23,489 | ₩23,529 | -5.39% | 6.6천 |
|---|
| 2026.07.29 | ₩25,542 | ₩25,944 | ₩24,992 | ₩25,917 | +1.47% | 1.5만 |
|---|
| 2026.07.28 | ₩25,622 | ₩25,864 | ₩25,246 | ₩25,488 | -0.52% | 9.3천 |
|---|
| 2026.07.27 | ₩24,281 | ₩24,750 | ₩24,281 | ₩24,643 | +1.49% | 1.6천 |
|---|
| 2026.07.24 | ₩24,804 | ₩24,857 | ₩24,415 | ₩24,817 | +0.05% | 2.5천 |
|---|
| 2026.07.23 | ₩24,549 | ₩25,045 | ₩24,549 | ₩24,884 | +1.37% | 6.7천 |
|---|
| 2026.07.22 | ₩24,281 | ₩24,375 | ₩24,146 | ₩24,334 | +0.22% | 2.8천 |
|---|
| 2026.07.21 | ₩24,026 | ₩24,468 | ₩23,959 | ₩24,039 | +0.06% | 5.7천 |
|---|
| 2026.07.20 | ₩24,750 | ₩25,206 | ₩24,750 | ₩25,206 | +1.84% | 1.4천 |
|---|
| 2026.07.17 | ₩25,971 | ₩25,971 | ₩25,099 | ₩25,206 | -2.94% | 8.7천 |
|---|
| 2026.07.16 | ₩24,214 | ₩24,576 | ₩24,200 | ₩24,428 | +0.89% | 9.2천 |
|---|
| 2026.07.15 | ₩23,529 | ₩23,825 | ₩23,409 | ₩23,664 | +0.57% | 1.6천 |
|---|
| 2026.07.14 | ₩23,046 | ₩23,516 | ₩23,046 | ₩23,409 | +1.57% | 1.7천 |
|---|
| 2026.07.13 | ₩23,851 | ₩24,227 | ₩23,744 | ₩24,079 | +0.96% | 1.6천 |
|---|
| 2026.07.10 | ₩23,462 | ₩23,462 | ₩23,073 | ₩23,154 | -1.32% | 3.7천 |
|---|
| 2026.07.09 | ₩24,039 | ₩24,039 | ₩23,583 | ₩23,677 | -1.51% | 1.8천 |
|---|
| 2026.07.08 | ₩24,777 | ₩24,844 | ₩24,214 | ₩24,214 | -2.27% | 6.9천 |
|---|
| 2026.07.07 | ₩23,757 | ₩23,945 | ₩23,757 | ₩23,905 | +0.62% | 7.5천 |
|---|
| 2026.07.06 | ₩23,006 | ₩23,006 | ₩22,805 | ₩22,805 | -0.87% | 6.3천 |
|---|
| 2026.07.02 | ₩23,570 | ₩24,146 | ₩23,328 | ₩23,945 | +1.59% | 8.8천 |
|---|
| 2026.07.01 | ₩23,972 | ₩24,039 | ₩23,637 | ₩24,039 | +0.28% | 6.4천 |
|---|
| 2026.06.30 | ₩23,918 | ₩23,918 | ₩23,757 | ₩23,825 | -0.39% | 2.3천 |
|---|
| 2026.06.29 | ₩24,120 | ₩24,535 | ₩23,757 | ₩23,878 | -1.00% | 5.2천 |
|---|
| 2026.06.26 | ₩24,375 | ₩24,401 | ₩23,972 | ₩24,120 | -1.05% | 8.2천 |
|---|
| 2026.06.25 | ₩23,476 | ₩23,784 | ₩23,409 | ₩23,744 | +1.14% | 8.6천 |
|---|
| 2026.06.24 | ₩24,160 | ₩24,482 | ₩23,892 | ₩24,106 | -0.22% | 5천 |
|---|
| 2026.06.23 | ₩24,442 | ₩24,495 | ₩24,079 | ₩24,401 | -0.16% | 2.2만 |
|---|
| 2026.06.22 | ₩22,268 | ₩22,403 | ₩22,175 | ₩22,362 | +0.42% | 1.1만 |
|---|
| 2026.06.18 | ₩22,644 | ₩22,859 | ₩22,523 | ₩22,671 | +0.12% | 1.4만 |
|---|
| 2026.06.17 | ₩23,127 | ₩23,650 | ₩22,899 | ₩23,543 | +1.80% | 4.3만 |
|---|
| 2026.06.16 | ₩23,449 | ₩23,811 | ₩23,328 | ₩23,744 | +1.26% | 5.7천 |
|---|
| 2026.06.15 | ₩23,529 | ₩23,985 | ₩23,529 | ₩23,757 | +0.97% | 1.7만 |
|---|
| 2026.06.12 | ₩24,911 | ₩24,911 | ₩24,522 | ₩24,696 | -0.86% | 5.7천 |
|---|
| 2026.06.11 | ₩25,984 | ₩26,400 | ₩24,965 | ₩25,059 | -3.56% | 1.1만 |
|---|
| 2026.06.10 | ₩26,212 | ₩26,709 | ₩25,957 | ₩26,615 | +1.54% | 2.7만 |
|---|
| 2026.06.09 | ₩25,059 | ₩26,494 | ₩24,750 | ₩25,796 | +2.94% | 1.6만 |
|---|
| 2026.06.08 | ₩25,340 | ₩25,340 | ₩24,831 | ₩25,233 | -0.42% | 2.6만 |
|---|
| 2026.06.05 | ₩24,696 | ₩25,984 | ₩24,696 | ₩25,944 | +5.05% | 3.9만 |
|---|
| 2026.06.04 | ₩24,576 | ₩24,576 | ₩23,838 | ₩24,187 | -1.58% | 3.9만 |
|---|
| 2026.06.03 | ₩24,267 | ₩24,375 | ₩24,066 | ₩24,321 | +0.22% | 1.9만 |
|---|
| 2026.06.02 | ₩24,696 | ₩24,817 | ₩24,334 | ₩24,388 | -1.25% | 2.7만 |
|---|
| 2026.06.01 | ₩24,857 | ₩24,992 | ₩24,562 | ₩24,764 | -0.38% | 8.4천 |
|---|
| 2026.05.29 | ₩24,790 | ₩24,817 | ₩24,576 | ₩24,737 | -0.22% | 7천 |
|---|
| 2026.05.28 | ₩24,710 | ₩24,831 | ₩24,629 | ₩24,831 | +0.49% | 3.1천 |
|---|
| 2026.05.27 | ₩25,126 | ₩25,287 | ₩24,925 | ₩25,112 | -0.05% | 1.9만 |
|---|
| 2026.05.26 | ₩24,951 | ₩24,951 | ₩24,495 | ₩24,696 | -1.02% | 3.3만 |
|---|
| 2026.05.22 | ₩25,568 | ₩25,676 | ₩25,287 | ₩25,448 | -0.47% | 1.4만 |
|---|
| 2026.05.21 | ₩26,427 | ₩26,427 | ₩25,488 | ₩25,622 | -3.05% | 8.8천 |
|---|
| 2026.05.20 | ₩26,494 | ₩26,494 | ₩25,609 | ₩25,676 | -3.09% | 3.6만 |
|---|
| 2026.05.19 | ₩26,293 | ₩26,494 | ₩25,823 | ₩26,092 | -0.77% | 1.2만 |
|---|
| 2026.05.18 | ₩25,850 | ₩26,159 | ₩25,582 | ₩26,011 | +0.62% | 1.6만 |
|---|
| 2026.05.15 | ₩25,890 | ₩25,890 | ₩25,367 | ₩25,810 | -0.31% | 4.7만 |
|---|
| 2026.05.14 | ₩25,595 | ₩25,595 | ₩24,871 | ₩25,220 | -1.47% | 2.7만 |
|---|
| 2026.05.13 | ₩24,831 | ₩24,938 | ₩24,388 | ₩24,562 | -1.08% | 8.2만 |
|---|
| 2026.05.12 | ₩25,246 | ₩25,622 | ₩24,978 | ₩25,153 | -0.37% | 5.3만 |
|---|
| 2026.05.11 | ₩25,112 | ₩25,287 | ₩24,844 | ₩25,059 | -0.21% | 4.8천 |
|---|
| 2026.05.08 | ₩25,059 | ₩25,354 | ₩24,938 | ₩25,059 | 0.00% | 7.1만 |
|---|
| 2026.05.07 | ₩25,099 | ₩25,837 | ₩25,072 | ₩25,689 | +2.35% | 9.2만 |
|---|
| 2026.05.06 | ₩25,434 | ₩26,159 | ₩25,206 | ₩25,367 | -0.26% | 4.6만 |
|---|
| 2026.05.05 | ₩27,017 | ₩27,326 | ₩26,695 | ₩26,856 | -0.60% | 4.6만 |
|---|
| 2026.05.04 | ₩27,473 | ₩27,768 | ₩26,977 | ₩27,675 | +0.73% | 4.3만 |
|---|
| 2026.05.01 | ₩27,353 | ₩27,768 | ₩26,964 | ₩27,366 | +0.05% | 4.2만 |
|---|
| 2026.04.30 | ₩27,581 | ₩27,661 | ₩26,575 | ₩26,816 | -2.77% | 5.5만 |
|---|
| 2026.04.29 | ₩28,251 | ₩28,828 | ₩28,064 | ₩28,614 | +1.28% | 3.3만 |
|---|
| 2026.04.28 | ₩27,849 | ₩28,412 | ₩27,567 | ₩27,916 | +0.24% | 6.3만 |
|---|
| 2026.04.27 | ₩27,406 | ₩28,077 | ₩27,259 | ₩27,849 | +1.62% | 3.6만 |
|---|
| 2026.04.24 | ₩28,023 | ₩28,640 | ₩27,849 | ₩28,023 | 0.00% | 3.2만 |
|---|
| 2026.04.23 | ₩27,996 | ₩29,029 | ₩27,353 | ₩28,198 | +0.72% | 3.4만 |
|---|
| 2026.04.22 | ₩27,983 | ₩28,050 | ₩27,433 | ₩28,050 | +0.24% | 2.5만 |
|---|
| 2026.04.21 | ₩27,420 | ₩28,171 | ₩27,084 | ₩27,688 | +0.98% | 3.7만 |
|---|
| 2026.04.20 | ₩26,937 | ₩27,098 | ₩26,628 | ₩26,883 | -0.20% | 2만 |
|---|
| 2026.04.17 | ₩26,427 | ₩26,521 | ₩25,810 | ₩26,293 | -0.51% | 3.6만 |
|---|
| 2026.04.16 | ₩26,709 | ₩27,286 | ₩26,615 | ₩27,178 | +1.76% | 5.2만 |
|---|
| 2026.04.15 | ₩27,057 | ₩27,098 | ₩26,883 | ₩26,950 | -0.40% | 5.1천 |
|---|
| 2026.04.14 | ₩26,843 | ₩27,621 | ₩26,507 | ₩26,749 | -0.35% | 1.9만 |
|---|
| 2026.04.13 | ₩28,318 | ₩28,466 | ₩27,057 | ₩27,232 | -3.84% | 4.2만 |
|---|
| 2026.04.10 | ₩27,554 | ₩27,903 | ₩27,071 | ₩27,487 | -0.24% | 3만 |
|---|
| 2026.04.09 | ₩27,701 | ₩28,439 | ₩26,762 | ₩27,487 | -0.77% | 5.7만 |
|---|
| 2026.04.08 | ₩26,427 | ₩27,192 | ₩26,172 | ₩26,695 | +1.02% | 6.9만 |
|---|
| 2026.04.07 | ₩30,411 | ₩30,626 | ₩29,311 | ₩29,351 | -3.48% | 4.4만 |
|---|
| 2026.04.06 | ₩29,499 | ₩29,901 | ₩29,043 | ₩29,325 | -0.59% | 3.9만 |
|---|
| 2026.04.02 | ₩30,586 | ₩30,840 | ₩29,204 | ₩29,566 | -3.33% | 5.1만 |
|---|
| 2026.04.01 | ₩28,600 | ₩29,177 | ₩28,010 | ₩28,681 | +0.28% | 7.4만 |
|---|
| 2026.03.31 | ₩31,753 | ₩32,209 | ₩30,210 | ₩30,237 | -4.77% | 7.1만 |
|---|
| 2026.03.30 | ₩31,390 | ₩33,134 | ₩31,390 | ₩32,611 | +3.89% | 3.6만 |
|---|
| 2026.03.27 | ₩32,236 | ₩32,853 | ₩31,753 | ₩32,557 | +1.00% | 5.9만 |
|---|
| 2026.03.26 | ₩31,122 | ₩32,262 | ₩30,465 | ₩31,967 | +2.72% | 9.9만 |
|---|
| 2026.03.25 | ₩30,049 | ₩30,545 | ₩29,781 | ₩30,076 | +0.09% | 2.4만 |
|---|
| 2026.03.24 | ₩31,444 | ₩31,927 | ₩31,055 | ₩31,390 | -0.17% | 2.7만 |
|---|
| 2026.03.23 | ₩31,176 | ₩31,712 | ₩30,357 | ₩30,988 | -0.60% | 6.9만 |
|---|
| 2026.03.20 | ₩31,323 | ₩33,537 | ₩31,310 | ₩33,255 | +6.17% | 5.4만 |
|---|
| 2026.03.19 | ₩32,316 | ₩32,329 | ₩30,384 | ₩30,988 | -4.11% | 3.4만 |
|---|
| 2026.03.18 | ₩30,720 | ₩31,001 | ₩30,290 | ₩30,948 | +0.74% | 1.2만 |
|---|
| 2026.03.17 | ₩29,942 | ₩30,586 | ₩29,660 | ₩30,290 | +1.16% | 1.8만 |
|---|
| 2026.03.16 | ₩31,001 | ₩31,001 | ₩29,714 | ₩30,290 | -2.29% | 2.1만 |
|---|
| 2026.03.13 | ₩30,545 | ₩31,820 | ₩30,344 | ₩31,820 | +4.17% | 1.8만 |
|---|
| 2026.03.12 | ₩30,693 | ₩31,162 | ₩30,210 | ₩30,948 | +0.83% | 2만 |
|---|
| 2026.03.11 | ₩30,183 | ₩30,344 | ₩29,351 | ₩29,888 | -0.98% | 3.1만 |
|---|
| 2026.03.10 | ₩29,164 | ₩29,553 | ₩27,929 | ₩29,351 | +0.64% | 4.9만 |
|---|
| 2026.03.09 | ₩31,484 | ₩31,833 | ₩29,714 | ₩29,834 | -5.24% | 6.5만 |
|---|
| 2026.03.06 | ₩30,854 | ₩30,961 | ₩30,250 | ₩30,505 | -1.13% | 2.4만 |
|---|
| 2026.03.05 | ₩29,378 | ₩30,290 | ₩28,842 | ₩29,767 | +1.32% | 2.6만 |
|---|
| 2026.03.04 | ₩28,815 | ₩29,056 | ₩27,809 | ₩27,943 | -3.03% | 3.8만 |
|---|
| 2026.03.03 | ₩30,317 | ₩30,934 | ₩29,029 | ₩29,204 | -3.67% | 22.6만 |
|---|
| 2026.03.02 | ₩27,366 | ₩27,594 | ₩27,071 | ₩27,071 | -1.08% | 4.1만 |
|---|
| 2026.02.27 | ₩25,931 | ₩25,971 | ₩25,716 | ₩25,971 | +0.16% | 1.5만 |
|---|
| 2026.02.26 | ₩25,716 | ₩26,078 | ₩25,676 | ₩25,783 | +0.26% | 1.5만 |
|---|
| 2026.02.25 | ₩25,944 | ₩26,078 | ₩25,783 | ₩25,810 | -0.52% | 1.4만 |
|---|
| 2026.02.24 | ₩26,977 | ₩26,977 | ₩26,400 | ₩26,454 | -1.94% | 1.5만 |
|---|
| 2026.02.23 | ₩26,387 | ₩26,534 | ₩26,092 | ₩26,534 | +0.56% | 1.1만 |
|---|
| 2026.02.20 | ₩26,977 | ₩27,031 | ₩26,279 | ₩26,387 | -2.19% | 1.2만 |
|---|
| 2026.02.19 | ₩26,762 | ₩26,829 | ₩26,548 | ₩26,548 | -0.80% | 1.8만 |
|---|
| 2026.02.18 | ₩26,092 | ₩26,440 | ₩26,051 | ₩26,427 | +1.29% | 1.4만 |
|---|
| 2026.02.17 | ₩26,628 | ₩26,655 | ₩26,038 | ₩26,145 | -1.81% | 3.2만 |
|---|
| 2026.02.13 | ₩25,327 | ₩25,528 | ₩25,059 | ₩25,166 | -0.64% | 2.5만 |
|---|
| 2026.02.12 | ₩25,153 | ₩25,475 | ₩24,884 | ₩25,314 | +0.64% | 5.2만 |
|---|
| 2026.02.11 | ₩25,139 | ₩25,381 | ₩24,857 | ₩24,951 | -0.75% | 5.9만 |
|---|
| 2026.02.10 | ₩25,676 | ₩25,676 | ₩25,112 | ₩25,528 | -0.57% | 10.7만 |
|---|
| 2026.02.09 | ₩27,339 | ₩27,339 | ₩26,440 | ₩26,722 | -2.26% | 6.3만 |
|---|
| 2026.02.06 | ₩28,399 | ₩28,399 | ₩27,634 | ₩27,634 | -2.69% | 5.6만 |
|---|
| 2026.02.05 | ₩29,566 | ₩29,955 | ₩29,539 | ₩29,955 | +1.32% | 1.4만 |
|---|
| 2026.02.04 | ₩28,882 | ₩29,257 | ₩28,493 | ₩29,123 | +0.84% | 4.2만 |
|---|
| 2026.02.03 | ₩29,660 | ₩30,089 | ₩29,606 | ₩29,714 | +0.18% | 1만 |
|---|
| 2026.02.02 | ₩30,586 | ₩30,586 | ₩29,942 | ₩30,170 | -1.36% | 5천 |
|---|
| 2026.01.30 | ₩30,237 | ₩30,277 | ₩29,875 | ₩30,277 | +0.13% | 2.2만 |
|---|
| 2026.01.29 | ₩29,861 | ₩30,693 | ₩29,848 | ₩29,995 | +0.45% | 1.4만 |
|---|
| 2026.01.28 | ₩30,626 | ₩30,840 | ₩30,492 | ₩30,492 | -0.44% | 9.4천 |
|---|
| 2026.01.27 | ₩30,143 | ₩30,264 | ₩29,928 | ₩30,170 | +0.09% | 7.9천 |
|---|
| 2026.01.26 | ₩30,840 | ₩31,001 | ₩30,411 | ₩30,867 | +0.09% | 1.7만 |
|---|
| 2026.01.23 | ₩31,337 | ₩31,618 | ₩30,854 | ₩31,082 | -0.81% | 3.8만 |
|---|
| 2026.01.22 | ₩30,840 | ₩30,840 | ₩30,572 | ₩30,814 | -0.09% | 7.2천 |
|---|
| 2026.01.21 | ₩31,203 | ₩31,270 | ₩30,760 | ₩30,840 | -1.16% | 9.1천 |
|---|
| 2026.01.20 | ₩31,632 | ₩31,699 | ₩31,203 | ₩31,565 | -0.21% | 2.6만 |
|---|
| 2026.01.16 | ₩30,277 | ₩30,438 | ₩30,170 | ₩30,438 | +0.53% | 8.6천 |
|---|
| 2026.01.15 | ₩30,237 | ₩30,451 | ₩30,049 | ₩30,451 | +0.71% | 8.6천 |
|---|
| 2026.01.14 | ₩30,653 | ₩30,733 | ₩30,451 | ₩30,706 | +0.18% | 1.4만 |
|---|
| 2026.01.13 | ₩30,773 | ₩31,162 | ₩30,773 | ₩31,109 | +1.09% | 1만 |
|---|
| 2026.01.12 | ₩30,787 | ₩30,787 | ₩30,465 | ₩30,465 | -1.05% | 1.9만 |
|---|
| 2026.01.09 | ₩31,444 | ₩31,444 | ₩30,760 | ₩30,961 | -1.54% | 1.3만 |
|---|
| 2026.01.08 | ₩32,544 | ₩32,544 | ₩32,236 | ₩32,262 | -0.87% | 4천 |
|---|
| 2026.01.07 | ₩32,168 | ₩32,262 | ₩32,007 | ₩32,222 | +0.17% | 4.1천 |
|---|
| 2026.01.06 | ₩32,168 | ₩32,209 | ₩31,967 | ₩31,994 | -0.54% | 3.6만 |
|---|
| 2026.01.05 | ₩32,705 | ₩32,705 | ₩31,994 | ₩32,048 | -2.01% | 1.9만 |
|---|
| 2026.01.02 | ₩33,443 | ₩33,912 | ₩33,268 | ₩33,590 | +0.44% | 1.7만 |
|---|
| 2025.12.31 | ₩34,006 | ₩34,140 | ₩33,725 | ₩33,979 | -0.08% | 4.6천 |
|---|
| 2025.12.30 | ₩33,698 | ₩33,738 | ₩33,604 | ₩33,738 | +0.12% | 2.4천 |
|---|
| 2025.12.29 | ₩33,751 | ₩33,778 | ₩33,671 | ₩33,698 | -0.16% | 3.1천 |
|---|
| 2025.12.26 | ₩33,751 | ₩33,872 | ₩33,751 | ₩33,751 | 0.00% | 3.9천 |
|---|
| 2025.12.24 | ₩33,993 | ₩33,993 | ₩33,604 | ₩33,671 | -0.95% | 2.6천 |
|---|
| 2025.12.23 | ₩33,792 | ₩33,993 | ₩33,765 | ₩33,886 | +0.28% | 6.5천 |
|---|
| 2025.12.22 | ₩34,543 | ₩34,744 | ₩34,516 | ₩34,543 | 0.00% | 1.4만 |
|---|
| 2025.12.19 | ₩34,315 | ₩34,449 | ₩34,154 | ₩34,409 | +0.27% | 1.6만 |
|---|
| 2025.12.18 | ₩34,529 | ₩34,959 | ₩34,476 | ₩34,945 | +1.20% | 1만 |
|---|
| 2025.12.17 | ₩34,489 | ₩35,093 | ₩34,382 | ₩35,053 | +1.63% | 1만 |
|---|
| 2025.12.16 | ₩34,261 | ₩34,261 | ₩33,805 | ₩34,114 | -0.43% | 9.7천 |
|---|
| 2025.12.15 | ₩33,336 | ₩33,550 | ₩33,000 | ₩33,443 | +0.32% | 1.2만 |
|---|
| 2025.12.12 | ₩33,725 | ₩34,275 | ₩33,644 | ₩34,060 | +0.99% | 9천 |
|---|
| 2025.12.11 | ₩34,368 | ₩34,368 | ₩33,765 | ₩33,926 | -1.29% | 5.6천 |
|---|
| 2025.12.10 | ₩34,892 | ₩34,892 | ₩33,912 | ₩34,033 | -2.46% | 9.6천 |
|---|
| 2025.12.09 | ₩34,355 | ₩34,597 | ₩34,234 | ₩34,543 | +0.55% | 5.6천 |
|---|
| 2025.12.08 | ₩34,288 | ₩34,771 | ₩34,288 | ₩34,677 | +1.13% | 1.6만 |
|---|
| 2025.12.05 | ₩34,047 | ₩34,342 | ₩34,006 | ₩34,288 | +0.71% | 1.6만 |
|---|
| 2025.12.04 | ₩33,872 | ₩34,342 | ₩33,725 | ₩34,261 | +1.15% | 1.6만 |
|---|
| 2025.12.03 | ₩35,522 | ₩35,603 | ₩35,147 | ₩35,147 | -1.06% | 1.4만 |
|---|
| 2025.12.02 | ₩35,133 | ₩35,348 | ₩35,066 | ₩35,240 | +0.31% | 1만 |
|---|
| 2025.12.01 | ₩35,200 | ₩35,267 | ₩34,918 | ₩35,187 | -0.04% | 2.5만 |
|---|
| 2025.11.28 | ₩34,744 | ₩34,918 | ₩34,731 | ₩34,784 | +0.12% | 6천 |
|---|
| 2025.11.26 | ₩35,509 | ₩35,509 | ₩34,368 | ₩34,516 | -2.80% | 1.8만 |
|---|
| 2025.11.25 | ₩36,206 | ₩36,475 | ₩35,603 | ₩35,710 | -1.37% | 1.2만 |
|---|
| 2025.11.24 | ₩36,166 | ₩36,528 | ₩35,750 | ₩35,817 | -0.96% | 1.6만 |
|---|
| 2025.11.21 | ₩36,984 | ₩37,279 | ₩36,153 | ₩36,314 | -1.81% | 8.1만 |
|---|
| 2025.11.20 | ₩36,273 | ₩38,004 | ₩36,220 | ₩38,004 | +4.77% | 8.4만 |
|---|
| 2025.11.19 | ₩36,729 | ₩37,038 | ₩36,488 | ₩36,850 | +0.33% | 1.9만 |
|---|
| 2025.11.18 | ₩36,864 | ₩37,212 | ₩36,354 | ₩36,716 | -0.40% | 5.2만 |
|---|
| 2025.11.17 | ₩34,570 | ₩35,522 | ₩34,543 | ₩35,307 | +2.13% | 2.5만 |
|---|
| 2025.11.14 | ₩34,650 | ₩34,650 | ₩33,872 | ₩34,033 | -1.78% | 1.2만 |
|---|
| 2025.11.13 | ₩34,328 | ₩34,865 | ₩34,020 | ₩34,771 | +1.29% | 1.2만 |
|---|
| 2025.11.12 | ₩33,926 | ₩33,926 | ₩33,577 | ₩33,698 | -0.67% | 6.7천 |
|---|
| 2025.11.11 | ₩34,436 | ₩34,436 | ₩34,020 | ₩34,140 | -0.86% | 3.3천 |
|---|
| 2025.11.10 | ₩34,516 | ₩34,664 | ₩34,167 | ₩34,207 | -0.89% | 6.1천 |
|---|
| 2025.11.07 | ₩34,959 | ₩35,281 | ₩34,597 | ₩34,597 | -1.04% | 1.4만 |
|---|
| 2025.11.06 | ₩34,677 | ₩34,999 | ₩34,570 | ₩34,825 | +0.43% | 1.6만 |
|---|
| 2025.11.05 | ₩35,334 | ₩35,710 | ₩34,731 | ₩34,986 | -0.99% | 1.5만 |
|---|
| 2025.11.04 | ₩34,637 | ₩35,079 | ₩34,449 | ₩34,959 | +0.93% | 2.6만 |
|---|
| 2025.11.03 | ₩34,342 | ₩34,449 | ₩34,207 | ₩34,207 | -0.39% | 4천 |
|---|
| 2025.10.31 | ₩34,476 | ₩34,529 | ₩34,033 | ₩34,301 | -0.51% | 5.9천 |
|---|
| 2025.10.30 | ₩34,878 | ₩34,878 | ₩34,315 | ₩34,516 | -1.04% | 4천 |
|---|
| 2025.10.29 | ₩34,328 | ₩34,918 | ₩34,087 | ₩34,529 | +0.59% | 7.1천 |
|---|
| 2025.10.28 | ₩34,207 | ₩34,207 | ₩33,872 | ₩33,993 | -0.63% | 5천 |
|---|
| 2025.10.27 | ₩34,221 | ₩34,382 | ₩34,221 | ₩34,288 | +0.20% | 9.1천 |
|---|
| 2025.10.24 | ₩35,133 | ₩35,133 | ₩35,012 | ₩35,066 | -0.19% | 1.2천 |
|---|
| 2025.10.23 | ₩35,361 | ₩35,495 | ₩35,227 | ₩35,375 | +0.04% | 2.8천 |
|---|
| 2025.10.22 | ₩35,147 | ₩35,576 | ₩35,147 | ₩35,361 | +0.61% | 3.5천 |
|---|
| 2025.10.21 | ₩35,173 | ₩35,173 | ₩34,825 | ₩34,986 | -0.53% | 1만 |
|---|
| 2025.10.20 | ₩34,382 | ₩34,382 | ₩34,020 | ₩34,207 | -0.51% | 1.4만 |
|---|
| 2025.10.17 | ₩35,482 | ₩35,737 | ₩35,455 | ₩35,589 | +0.30% | 4.2천 |
|---|
| 2025.10.16 | ₩35,589 | ₩36,099 | ₩35,562 | ₩35,898 | +0.87% | 4.3천 |
|---|
| 2025.10.15 | ₩35,884 | ₩36,582 | ₩35,884 | ₩36,153 | +0.75% | 7.4천 |
|---|
| 2025.10.14 | ₩37,762 | ₩37,762 | ₩36,931 | ₩37,253 | -1.35% | 1.5천 |
|---|
| 2025.10.13 | ₩38,366 | ₩38,433 | ₩37,829 | ₩37,923 | -1.15% | 5.5천 |
|---|
| 2025.10.10 | ₩37,561 | ₩38,970 | ₩37,427 | ₩38,916 | +3.61% | 1.7만 |
|---|