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 | ₩21,289 | ₩21,289 | ₩21,075 | ₩21,075 | -1.01% | 2.8천 |
| 2026.10.08 | ₩21,275 | ₩21,449 | ₩21,182 | ₩21,315 | +0.19% | 7.7천 |
| 2026.10.07 | ₩20,995 | ₩21,115 | ₩20,874 | ₩20,874 | -0.57% | 2.9천 |
| 2026.10.06 | ₩20,246 | ₩20,433 | ₩20,192 | ₩20,433 | +0.92% | 4.5천 |
| 2026.10.05 | ₩20,633 | ₩20,633 | ₩20,420 | ₩20,460 | -0.84% | 5.3천 |
| 2026.10.02 | ₩20,620 | ₩20,807 | ₩20,460 | ₩20,607 | -0.06% | 8.2천 |
| 2026.10.01 | ₩21,262 | ₩21,449 | ₩21,262 | ₩21,262 | 0.00% | 9.4천 |
| 2026.09.30 | ₩21,061 | ₩21,302 | ₩20,433 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,249 |
| +0.89% |
| 2.6만 |
| 2026.09.29 | ₩21,797 | ₩21,984 | ₩21,596 | ₩21,623 | -0.80% | 1.2만 |
|---|
| 2026.09.28 | ₩21,476 | ₩21,743 | ₩21,289 | ₩21,516 | +0.19% | 2.1천 |
|---|
| 2026.09.25 | ₩21,449 | ₩21,449 | ₩21,021 | ₩21,021 | -2.00% | 2.1천 |
|---|
| 2026.09.24 | ₩22,211 | ₩22,332 | ₩21,984 | ₩21,984 | -1.02% | 2.8천 |
|---|
| 2026.09.23 | ₩21,329 | ₩21,516 | ₩21,115 | ₩21,449 | +0.56% | 3천 |
|---|
| 2026.09.22 | ₩21,088 | ₩21,249 | ₩20,941 | ₩20,981 | -0.51% | 2.2천 |
|---|
| 2026.09.21 | ₩21,315 | ₩21,503 | ₩21,275 | ₩21,302 | -0.06% | 1.3만 |
|---|
| 2026.09.18 | ₩21,797 | ₩22,011 | ₩21,730 | ₩21,730 | -0.31% | 3.2만 |
|---|
| 2026.09.17 | ₩21,128 | ₩21,329 | ₩21,128 | ₩21,329 | +0.95% | 5.7천 |
|---|
| 2026.09.16 | ₩21,342 | ₩22,091 | ₩21,342 | ₩21,770 | +2.01% | 3.9천 |
|---|
| 2026.09.15 | ₩21,824 | ₩21,864 | ₩21,770 | ₩21,797 | -0.12% | 4.5천 |
|---|
| 2026.09.14 | ₩21,583 | ₩21,596 | ₩21,396 | ₩21,449 | -0.62% | 3.3만 |
|---|
| 2026.09.11 | ₩21,008 | ₩21,142 | ₩20,941 | ₩21,021 | +0.06% | 1.9만 |
|---|
| 2026.09.10 | ₩21,770 | ₩22,038 | ₩21,676 | ₩22,024 | +1.17% | 5.4만 |
|---|
| 2026.09.09 | ₩21,570 | ₩21,757 | ₩21,422 | ₩21,757 | +0.87% | 9.9천 |
|---|
| 2026.09.08 | ₩21,168 | ₩21,356 | ₩21,142 | ₩21,356 | +0.88% | 3.6천 |
|---|
| 2026.09.04 | ₩21,356 | ₩21,356 | ₩21,101 | ₩21,208 | -0.69% | 2.1만 |
|---|
| 2026.09.03 | ₩21,663 | ₩21,663 | ₩21,222 | ₩21,396 | -1.23% | 2만 |
|---|
| 2026.09.02 | ₩22,532 | ₩22,572 | ₩22,252 | ₩22,252 | -1.25% | 8.8천 |
|---|
| 2026.09.01 | ₩22,439 | ₩22,666 | ₩22,318 | ₩22,572 | +0.60% | 8.4천 |
|---|
| 2026.08.31 | ₩22,225 | ₩22,358 | ₩22,225 | ₩22,252 | +0.12% | 1.2천 |
|---|
| 2026.08.28 | ₩22,078 | ₩22,439 | ₩22,078 | ₩22,292 | +0.97% | 1.4천 |
|---|
| 2026.08.27 | ₩22,292 | ₩22,292 | ₩22,292 | ₩22,292 | 0.00% | 400 |
|---|
| 2026.08.26 | ₩22,332 | ₩22,439 | ₩22,332 | ₩22,439 | +0.48% | 700 |
|---|
| 2026.08.25 | ₩22,465 | ₩22,599 | ₩22,385 | ₩22,385 | -0.36% | 7.4천 |
|---|
| 2026.08.24 | ₩22,626 | ₩22,947 | ₩22,626 | ₩22,746 | +0.53% | 1.2만 |
|---|
| 2026.08.21 | ₩22,385 | ₩22,760 | ₩22,332 | ₩22,546 | +0.72% | 9.3천 |
|---|
| 2026.08.20 | ₩22,720 | ₩23,067 | ₩22,720 | ₩23,014 | +1.29% | 3.9천 |
|---|
| 2026.08.19 | ₩22,278 | ₩22,907 | ₩22,278 | ₩22,773 | +2.22% | 7.7천 |
|---|
| 2026.08.18 | ₩22,078 | ₩22,465 | ₩21,931 | ₩22,452 | +1.70% | 6.6천 |
|---|
| 2026.08.17 | ₩21,235 | ₩21,717 | ₩21,088 | ₩21,315 | +0.38% | 6.1천 |
|---|
| 2026.08.14 | ₩21,101 | ₩21,315 | ₩21,035 | ₩21,289 | +0.89% | 2.6천 |
|---|
| 2026.08.13 | ₩21,262 | ₩21,262 | ₩21,021 | ₩21,115 | -0.69% | 3.7천 |
|---|
| 2026.08.12 | ₩21,463 | ₩21,463 | ₩21,208 | ₩21,422 | -0.19% | 1.2만 |
|---|
| 2026.08.11 | ₩22,051 | ₩22,078 | ₩21,944 | ₩22,078 | +0.12% | 2.9천 |
|---|
| 2026.08.10 | ₩21,984 | ₩22,225 | ₩21,984 | ₩22,171 | +0.85% | 9.9천 |
|---|
| 2026.08.07 | ₩21,770 | ₩22,051 | ₩21,770 | ₩21,837 | +0.31% | 3.4천 |
|---|
| 2026.08.06 | ₩22,786 | ₩22,786 | ₩22,506 | ₩22,626 | -0.70% | 2.9천 |
|---|
| 2026.08.05 | ₩22,399 | ₩22,532 | ₩22,158 | ₩22,532 | +0.60% | 5.7천 |
|---|
| 2026.08.04 | ₩23,295 | ₩23,295 | ₩22,746 | ₩22,813 | -2.07% | 6.3천 |
|---|
| 2026.08.03 | ₩24,338 | ₩24,338 | ₩23,709 | ₩23,722 | -2.53% | 6.9천 |
|---|
| 2026.07.31 | ₩24,097 | ₩24,391 | ₩23,629 | ₩23,816 | -1.17% | 1.5만 |
|---|
| 2026.07.30 | ₩24,792 | ₩24,792 | ₩23,415 | ₩23,455 | -5.39% | 6.6천 |
|---|
| 2026.07.29 | ₩25,461 | ₩25,862 | ₩24,913 | ₩25,835 | +1.47% | 1.5만 |
|---|
| 2026.07.28 | ₩25,541 | ₩25,782 | ₩25,167 | ₩25,407 | -0.52% | 9.3천 |
|---|
| 2026.07.27 | ₩24,204 | ₩24,672 | ₩24,204 | ₩24,565 | +1.49% | 1.6천 |
|---|
| 2026.07.24 | ₩24,725 | ₩24,779 | ₩24,338 | ₩24,739 | +0.05% | 2.5천 |
|---|
| 2026.07.23 | ₩24,471 | ₩24,966 | ₩24,471 | ₩24,806 | +1.37% | 6.7천 |
|---|
| 2026.07.22 | ₩24,204 | ₩24,297 | ₩24,070 | ₩24,257 | +0.22% | 2.8천 |
|---|
| 2026.07.21 | ₩23,950 | ₩24,391 | ₩23,883 | ₩23,963 | +0.06% | 5.7천 |
|---|
| 2026.07.20 | ₩24,672 | ₩25,127 | ₩24,672 | ₩25,127 | +1.84% | 1.4천 |
|---|
| 2026.07.17 | ₩25,889 | ₩25,889 | ₩25,020 | ₩25,127 | -2.94% | 8.7천 |
|---|
| 2026.07.16 | ₩24,137 | ₩24,498 | ₩24,124 | ₩24,351 | +0.89% | 9.2천 |
|---|
| 2026.07.15 | ₩23,455 | ₩23,749 | ₩23,335 | ₩23,589 | +0.57% | 1.6천 |
|---|
| 2026.07.14 | ₩22,974 | ₩23,442 | ₩22,974 | ₩23,335 | +1.57% | 1.7천 |
|---|
| 2026.07.13 | ₩23,776 | ₩24,150 | ₩23,669 | ₩24,003 | +0.96% | 1.6천 |
|---|
| 2026.07.10 | ₩23,388 | ₩23,388 | ₩23,000 | ₩23,081 | -1.32% | 3.7천 |
|---|
| 2026.07.09 | ₩23,963 | ₩23,963 | ₩23,509 | ₩23,602 | -1.51% | 1.8천 |
|---|
| 2026.07.08 | ₩24,699 | ₩24,766 | ₩24,137 | ₩24,137 | -2.27% | 6.9천 |
|---|
| 2026.07.07 | ₩23,682 | ₩23,870 | ₩23,682 | ₩23,829 | +0.62% | 7.5천 |
|---|
| 2026.07.06 | ₩22,933 | ₩22,933 | ₩22,733 | ₩22,733 | -0.87% | 6.3천 |
|---|
| 2026.07.02 | ₩23,495 | ₩24,070 | ₩23,254 | ₩23,870 | +1.59% | 8.8천 |
|---|
| 2026.07.01 | ₩23,896 | ₩23,963 | ₩23,562 | ₩23,963 | +0.28% | 6.4천 |
|---|
| 2026.06.30 | ₩23,843 | ₩23,843 | ₩23,682 | ₩23,749 | -0.39% | 2.3천 |
|---|
| 2026.06.29 | ₩24,043 | ₩24,458 | ₩23,682 | ₩23,803 | -1.00% | 5.2천 |
|---|
| 2026.06.26 | ₩24,297 | ₩24,324 | ₩23,896 | ₩24,043 | -1.05% | 8.2천 |
|---|
| 2026.06.25 | ₩23,402 | ₩23,709 | ₩23,335 | ₩23,669 | +1.14% | 8.6천 |
|---|
| 2026.06.24 | ₩24,084 | ₩24,404 | ₩23,816 | ₩24,030 | -0.22% | 5천 |
|---|
| 2026.06.23 | ₩24,364 | ₩24,418 | ₩24,003 | ₩24,324 | -0.16% | 2.2만 |
|---|
| 2026.06.22 | ₩22,198 | ₩22,332 | ₩22,104 | ₩22,292 | +0.42% | 1.1만 |
|---|
| 2026.06.18 | ₩22,572 | ₩22,786 | ₩22,452 | ₩22,599 | +0.12% | 1.4만 |
|---|
| 2026.06.17 | ₩23,054 | ₩23,575 | ₩22,827 | ₩23,468 | +1.80% | 4.3만 |
|---|
| 2026.06.16 | ₩23,375 | ₩23,736 | ₩23,254 | ₩23,669 | +1.26% | 5.7천 |
|---|
| 2026.06.15 | ₩23,455 | ₩23,910 | ₩23,455 | ₩23,682 | +0.97% | 1.7만 |
|---|
| 2026.06.12 | ₩24,832 | ₩24,832 | ₩24,445 | ₩24,618 | -0.86% | 5.7천 |
|---|
| 2026.06.11 | ₩25,902 | ₩26,317 | ₩24,886 | ₩24,979 | -3.56% | 1.1만 |
|---|
| 2026.06.10 | ₩26,129 | ₩26,624 | ₩25,875 | ₩26,531 | +1.54% | 2.7만 |
|---|
| 2026.06.09 | ₩24,979 | ₩26,410 | ₩24,672 | ₩25,715 | +2.94% | 1.6만 |
|---|
| 2026.06.08 | ₩25,260 | ₩25,260 | ₩24,752 | ₩25,153 | -0.42% | 2.6만 |
|---|
| 2026.06.05 | ₩24,618 | ₩25,902 | ₩24,618 | ₩25,862 | +5.05% | 3.9만 |
|---|
| 2026.06.04 | ₩24,498 | ₩24,498 | ₩23,763 | ₩24,110 | -1.58% | 3.9만 |
|---|
| 2026.06.03 | ₩24,190 | ₩24,297 | ₩23,990 | ₩24,244 | +0.22% | 1.9만 |
|---|
| 2026.06.02 | ₩24,618 | ₩24,739 | ₩24,257 | ₩24,311 | -1.25% | 2.7만 |
|---|
| 2026.06.01 | ₩24,779 | ₩24,913 | ₩24,485 | ₩24,685 | -0.38% | 8.4천 |
|---|
| 2026.05.29 | ₩24,712 | ₩24,739 | ₩24,498 | ₩24,659 | -0.22% | 7천 |
|---|
| 2026.05.28 | ₩24,632 | ₩24,752 | ₩24,552 | ₩24,752 | +0.49% | 3.1천 |
|---|
| 2026.05.27 | ₩25,046 | ₩25,207 | ₩24,846 | ₩25,033 | -0.05% | 1.9만 |
|---|
| 2026.05.26 | ₩24,872 | ₩24,872 | ₩24,418 | ₩24,618 | -1.02% | 3.3만 |
|---|
| 2026.05.22 | ₩25,488 | ₩25,595 | ₩25,207 | ₩25,367 | -0.47% | 1.4만 |
|---|
| 2026.05.21 | ₩26,343 | ₩26,343 | ₩25,407 | ₩25,541 | -3.05% | 8.8천 |
|---|
| 2026.05.20 | ₩26,410 | ₩26,410 | ₩25,528 | ₩25,595 | -3.09% | 3.6만 |
|---|
| 2026.05.19 | ₩26,210 | ₩26,410 | ₩25,742 | ₩26,009 | -0.77% | 1.2만 |
|---|
| 2026.05.18 | ₩25,768 | ₩26,076 | ₩25,501 | ₩25,929 | +0.62% | 1.6만 |
|---|
| 2026.05.15 | ₩25,809 | ₩25,809 | ₩25,287 | ₩25,728 | -0.31% | 4.7만 |
|---|
| 2026.05.14 | ₩25,514 | ₩25,514 | ₩24,792 | ₩25,140 | -1.47% | 2.7만 |
|---|
| 2026.05.13 | ₩24,752 | ₩24,859 | ₩24,311 | ₩24,485 | -1.08% | 8.2만 |
|---|
| 2026.05.12 | ₩25,167 | ₩25,541 | ₩24,899 | ₩25,073 | -0.37% | 5.3만 |
|---|
| 2026.05.11 | ₩25,033 | ₩25,207 | ₩24,766 | ₩24,979 | -0.21% | 4.8천 |
|---|
| 2026.05.08 | ₩24,979 | ₩25,274 | ₩24,859 | ₩24,979 | 0.00% | 7.1만 |
|---|
| 2026.05.07 | ₩25,020 | ₩25,755 | ₩24,993 | ₩25,608 | +2.35% | 9.2만 |
|---|
| 2026.05.06 | ₩25,354 | ₩26,076 | ₩25,127 | ₩25,287 | -0.26% | 4.6만 |
|---|
| 2026.05.05 | ₩26,932 | ₩27,239 | ₩26,611 | ₩26,771 | -0.60% | 4.6만 |
|---|
| 2026.05.04 | ₩27,386 | ₩27,681 | ₩26,892 | ₩27,587 | +0.73% | 4.3만 |
|---|
| 2026.05.01 | ₩27,266 | ₩27,681 | ₩26,878 | ₩27,279 | +0.05% | 4.2만 |
|---|
| 2026.04.30 | ₩27,493 | ₩27,574 | ₩26,491 | ₩26,731 | -2.77% | 5.5만 |
|---|
| 2026.04.29 | ₩28,162 | ₩28,737 | ₩27,975 | ₩28,523 | +1.28% | 3.3만 |
|---|
| 2026.04.28 | ₩27,761 | ₩28,323 | ₩27,480 | ₩27,828 | +0.24% | 6.3만 |
|---|
| 2026.04.27 | ₩27,320 | ₩27,988 | ₩27,173 | ₩27,761 | +1.62% | 3.6만 |
|---|
| 2026.04.24 | ₩27,935 | ₩28,550 | ₩27,761 | ₩27,935 | 0.00% | 3.2만 |
|---|
| 2026.04.23 | ₩27,908 | ₩28,938 | ₩27,266 | ₩28,109 | +0.72% | 3.4만 |
|---|
| 2026.04.22 | ₩27,895 | ₩27,961 | ₩27,346 | ₩27,961 | +0.24% | 2.5만 |
|---|
| 2026.04.21 | ₩27,333 | ₩28,082 | ₩26,999 | ₩27,600 | +0.98% | 3.7만 |
|---|
| 2026.04.20 | ₩26,852 | ₩27,012 | ₩26,544 | ₩26,798 | -0.20% | 2만 |
|---|
| 2026.04.17 | ₩26,343 | ₩26,437 | ₩25,728 | ₩26,210 | -0.51% | 3.6만 |
|---|
| 2026.04.16 | ₩26,624 | ₩27,199 | ₩26,531 | ₩27,092 | +1.76% | 5.2만 |
|---|
| 2026.04.15 | ₩26,972 | ₩27,012 | ₩26,798 | ₩26,865 | -0.40% | 5.1천 |
|---|
| 2026.04.14 | ₩26,758 | ₩27,534 | ₩26,424 | ₩26,664 | -0.35% | 1.9만 |
|---|
| 2026.04.13 | ₩28,229 | ₩28,376 | ₩26,972 | ₩27,146 | -3.84% | 4.2만 |
|---|
| 2026.04.10 | ₩27,467 | ₩27,814 | ₩26,985 | ₩27,400 | -0.24% | 3만 |
|---|
| 2026.04.09 | ₩27,614 | ₩28,349 | ₩26,678 | ₩27,400 | -0.77% | 5.7만 |
|---|
| 2026.04.08 | ₩26,343 | ₩27,106 | ₩26,089 | ₩26,611 | +1.02% | 6.9만 |
|---|
| 2026.04.07 | ₩30,315 | ₩30,529 | ₩29,218 | ₩29,259 | -3.48% | 4.4만 |
|---|
| 2026.04.06 | ₩29,406 | ₩29,807 | ₩28,951 | ₩29,232 | -0.59% | 3.9만 |
|---|
| 2026.04.02 | ₩30,489 | ₩30,743 | ₩29,111 | ₩29,473 | -3.33% | 5.1만 |
|---|
| 2026.04.01 | ₩28,510 | ₩29,085 | ₩27,921 | ₩28,590 | +0.28% | 7.4만 |
|---|
| 2026.03.31 | ₩31,652 | ₩32,107 | ₩30,114 | ₩30,141 | -4.77% | 7.1만 |
|---|
| 2026.03.30 | ₩31,291 | ₩33,030 | ₩31,291 | ₩32,508 | +3.89% | 3.6만 |
|---|
| 2026.03.27 | ₩32,134 | ₩32,749 | ₩31,652 | ₩32,455 | +1.00% | 5.9만 |
|---|
| 2026.03.26 | ₩31,024 | ₩32,160 | ₩30,368 | ₩31,866 | +2.72% | 9.9만 |
|---|
| 2026.03.25 | ₩29,954 | ₩30,449 | ₩29,687 | ₩29,981 | +0.09% | 2.4만 |
|---|
| 2026.03.24 | ₩31,345 | ₩31,826 | ₩30,957 | ₩31,291 | -0.17% | 2.7만 |
|---|
| 2026.03.23 | ₩31,077 | ₩31,612 | ₩30,262 | ₩30,890 | -0.60% | 6.9만 |
|---|
| 2026.03.20 | ₩31,224 | ₩33,431 | ₩31,211 | ₩33,150 | +6.17% | 5.4만 |
|---|
| 2026.03.19 | ₩32,214 | ₩32,227 | ₩30,288 | ₩30,890 | -4.11% | 3.4만 |
|---|
| 2026.03.18 | ₩30,623 | ₩30,903 | ₩30,195 | ₩30,850 | +0.74% | 1.2만 |
|---|
| 2026.03.17 | ₩29,847 | ₩30,489 | ₩29,566 | ₩30,195 | +1.16% | 1.8만 |
|---|
| 2026.03.16 | ₩30,903 | ₩30,903 | ₩29,620 | ₩30,195 | -2.29% | 2.1만 |
|---|
| 2026.03.13 | ₩30,449 | ₩31,719 | ₩30,248 | ₩31,719 | +4.17% | 1.8만 |
|---|
| 2026.03.12 | ₩30,596 | ₩31,064 | ₩30,114 | ₩30,850 | +0.83% | 2만 |
|---|
| 2026.03.11 | ₩30,088 | ₩30,248 | ₩29,259 | ₩29,793 | -0.98% | 3.1만 |
|---|
| 2026.03.10 | ₩29,071 | ₩29,459 | ₩27,841 | ₩29,259 | +0.64% | 4.9만 |
|---|
| 2026.03.09 | ₩31,385 | ₩31,732 | ₩29,620 | ₩29,740 | -5.24% | 6.5만 |
|---|
| 2026.03.06 | ₩30,756 | ₩30,863 | ₩30,155 | ₩30,409 | -1.13% | 2.4만 |
|---|
| 2026.03.05 | ₩29,285 | ₩30,195 | ₩28,750 | ₩29,673 | +1.32% | 2.6만 |
|---|
| 2026.03.04 | ₩28,724 | ₩28,964 | ₩27,721 | ₩27,855 | -3.03% | 3.8만 |
|---|
| 2026.03.03 | ₩30,221 | ₩30,837 | ₩28,938 | ₩29,111 | -3.67% | 22.6만 |
|---|
| 2026.03.02 | ₩27,279 | ₩27,507 | ₩26,985 | ₩26,985 | -1.08% | 4.1만 |
|---|
| 2026.02.27 | ₩25,849 | ₩25,889 | ₩25,635 | ₩25,889 | +0.16% | 1.5만 |
|---|
| 2026.02.26 | ₩25,635 | ₩25,996 | ₩25,595 | ₩25,702 | +0.26% | 1.5만 |
|---|
| 2026.02.25 | ₩25,862 | ₩25,996 | ₩25,702 | ₩25,728 | -0.52% | 1.4만 |
|---|
| 2026.02.24 | ₩26,892 | ₩26,892 | ₩26,317 | ₩26,370 | -1.94% | 1.5만 |
|---|
| 2026.02.23 | ₩26,303 | ₩26,450 | ₩26,009 | ₩26,450 | +0.56% | 1.1만 |
|---|
| 2026.02.20 | ₩26,892 | ₩26,945 | ₩26,196 | ₩26,303 | -2.19% | 1.2만 |
|---|
| 2026.02.19 | ₩26,678 | ₩26,745 | ₩26,464 | ₩26,464 | -0.80% | 1.8만 |
|---|
| 2026.02.18 | ₩26,009 | ₩26,357 | ₩25,969 | ₩26,343 | +1.29% | 1.4만 |
|---|
| 2026.02.17 | ₩26,544 | ₩26,571 | ₩25,956 | ₩26,063 | -1.81% | 3.2만 |
|---|
| 2026.02.13 | ₩25,247 | ₩25,447 | ₩24,979 | ₩25,086 | -0.64% | 2.5만 |
|---|
| 2026.02.12 | ₩25,073 | ₩25,394 | ₩24,806 | ₩25,234 | +0.64% | 5.2만 |
|---|
| 2026.02.11 | ₩25,060 | ₩25,300 | ₩24,779 | ₩24,872 | -0.75% | 5.9만 |
|---|
| 2026.02.10 | ₩25,595 | ₩25,595 | ₩25,033 | ₩25,447 | -0.57% | 10.7만 |
|---|
| 2026.02.09 | ₩27,253 | ₩27,253 | ₩26,357 | ₩26,638 | -2.26% | 6.3만 |
|---|
| 2026.02.06 | ₩28,309 | ₩28,309 | ₩27,547 | ₩27,547 | -2.69% | 5.6만 |
|---|
| 2026.02.05 | ₩29,473 | ₩29,860 | ₩29,446 | ₩29,860 | +1.32% | 1.4만 |
|---|
| 2026.02.04 | ₩28,791 | ₩29,165 | ₩28,403 | ₩29,031 | +0.84% | 4.2만 |
|---|
| 2026.02.03 | ₩29,566 | ₩29,994 | ₩29,513 | ₩29,620 | +0.18% | 1만 |
|---|
| 2026.02.02 | ₩30,489 | ₩30,489 | ₩29,847 | ₩30,074 | -1.36% | 5천 |
|---|
| 2026.01.30 | ₩30,141 | ₩30,181 | ₩29,780 | ₩30,181 | +0.13% | 2.2만 |
|---|
| 2026.01.29 | ₩29,767 | ₩30,596 | ₩29,753 | ₩29,900 | +0.45% | 1.4만 |
|---|
| 2026.01.28 | ₩30,529 | ₩30,743 | ₩30,395 | ₩30,395 | -0.44% | 9.4천 |
|---|
| 2026.01.27 | ₩30,048 | ₩30,168 | ₩29,834 | ₩30,074 | +0.09% | 7.9천 |
|---|
| 2026.01.26 | ₩30,743 | ₩30,903 | ₩30,315 | ₩30,770 | +0.09% | 1.7만 |
|---|
| 2026.01.23 | ₩31,238 | ₩31,519 | ₩30,756 | ₩30,984 | -0.81% | 3.8만 |
|---|
| 2026.01.22 | ₩30,743 | ₩30,743 | ₩30,475 | ₩30,716 | -0.09% | 7.2천 |
|---|
| 2026.01.21 | ₩31,104 | ₩31,171 | ₩30,663 | ₩30,743 | -1.16% | 9.1천 |
|---|
| 2026.01.20 | ₩31,532 | ₩31,599 | ₩31,104 | ₩31,465 | -0.21% | 2.6만 |
|---|
| 2026.01.16 | ₩30,181 | ₩30,342 | ₩30,074 | ₩30,342 | +0.53% | 8.6천 |
|---|
| 2026.01.15 | ₩30,141 | ₩30,355 | ₩29,954 | ₩30,355 | +0.71% | 8.6천 |
|---|
| 2026.01.14 | ₩30,556 | ₩30,636 | ₩30,355 | ₩30,609 | +0.18% | 1.4만 |
|---|
| 2026.01.13 | ₩30,676 | ₩31,064 | ₩30,676 | ₩31,010 | +1.09% | 1만 |
|---|
| 2026.01.12 | ₩30,689 | ₩30,689 | ₩30,368 | ₩30,368 | -1.05% | 1.9만 |
|---|
| 2026.01.09 | ₩31,345 | ₩31,345 | ₩30,663 | ₩30,863 | -1.54% | 1.3만 |
|---|
| 2026.01.08 | ₩32,441 | ₩32,441 | ₩32,134 | ₩32,160 | -0.87% | 4천 |
|---|
| 2026.01.07 | ₩32,067 | ₩32,160 | ₩31,906 | ₩32,120 | +0.17% | 4.1천 |
|---|
| 2026.01.06 | ₩32,067 | ₩32,107 | ₩31,866 | ₩31,893 | -0.54% | 3.6만 |
|---|
| 2026.01.05 | ₩32,602 | ₩32,602 | ₩31,893 | ₩31,946 | -2.01% | 1.9만 |
|---|
| 2026.01.02 | ₩33,337 | ₩33,805 | ₩33,163 | ₩33,484 | +0.44% | 1.7만 |
|---|
| 2025.12.31 | ₩33,899 | ₩34,033 | ₩33,618 | ₩33,872 | -0.08% | 4.6천 |
|---|
| 2025.12.30 | ₩33,591 | ₩33,631 | ₩33,498 | ₩33,631 | +0.12% | 2.4천 |
|---|
| 2025.12.29 | ₩33,645 | ₩33,671 | ₩33,564 | ₩33,591 | -0.16% | 3.1천 |
|---|
| 2025.12.26 | ₩33,645 | ₩33,765 | ₩33,645 | ₩33,645 | 0.00% | 3.9천 |
|---|
| 2025.12.24 | ₩33,885 | ₩33,885 | ₩33,498 | ₩33,564 | -0.95% | 2.6천 |
|---|
| 2025.12.23 | ₩33,685 | ₩33,885 | ₩33,658 | ₩33,778 | +0.28% | 6.5천 |
|---|
| 2025.12.22 | ₩34,434 | ₩34,634 | ₩34,407 | ₩34,434 | 0.00% | 1.4만 |
|---|
| 2025.12.19 | ₩34,206 | ₩34,340 | ₩34,046 | ₩34,300 | +0.27% | 1.6만 |
|---|
| 2025.12.18 | ₩34,420 | ₩34,848 | ₩34,367 | ₩34,835 | +1.20% | 1만 |
|---|
| 2025.12.17 | ₩34,380 | ₩34,982 | ₩34,273 | ₩34,942 | +1.63% | 1만 |
|---|
| 2025.12.16 | ₩34,153 | ₩34,153 | ₩33,698 | ₩34,006 | -0.43% | 9.7천 |
|---|
| 2025.12.15 | ₩33,230 | ₩33,444 | ₩32,896 | ₩33,337 | +0.32% | 1.2만 |
|---|
| 2025.12.12 | ₩33,618 | ₩34,166 | ₩33,538 | ₩33,952 | +0.99% | 9천 |
|---|
| 2025.12.11 | ₩34,260 | ₩34,260 | ₩33,658 | ₩33,819 | -1.29% | 5.6천 |
|---|
| 2025.12.10 | ₩34,781 | ₩34,781 | ₩33,805 | ₩33,926 | -2.46% | 9.6천 |
|---|
| 2025.12.09 | ₩34,246 | ₩34,487 | ₩34,126 | ₩34,434 | +0.55% | 5.6천 |
|---|
| 2025.12.08 | ₩34,180 | ₩34,661 | ₩34,180 | ₩34,567 | +1.13% | 1.6만 |
|---|
| 2025.12.05 | ₩33,939 | ₩34,233 | ₩33,899 | ₩34,180 | +0.71% | 1.6만 |
|---|
| 2025.12.04 | ₩33,765 | ₩34,233 | ₩33,618 | ₩34,153 | +1.15% | 1.6만 |
|---|
| 2025.12.03 | ₩35,410 | ₩35,490 | ₩35,035 | ₩35,035 | -1.06% | 1.4만 |
|---|
| 2025.12.02 | ₩35,022 | ₩35,236 | ₩34,955 | ₩35,129 | +0.31% | 1만 |
|---|
| 2025.12.01 | ₩35,089 | ₩35,156 | ₩34,808 | ₩35,076 | -0.04% | 2.5만 |
|---|
| 2025.11.28 | ₩34,634 | ₩34,808 | ₩34,621 | ₩34,674 | +0.12% | 6천 |
|---|
| 2025.11.26 | ₩35,396 | ₩35,396 | ₩34,260 | ₩34,407 | -2.80% | 1.8만 |
|---|
| 2025.11.25 | ₩36,092 | ₩36,359 | ₩35,490 | ₩35,597 | -1.37% | 1.2만 |
|---|
| 2025.11.24 | ₩36,052 | ₩36,413 | ₩35,637 | ₩35,704 | -0.96% | 1.6만 |
|---|
| 2025.11.21 | ₩36,867 | ₩37,162 | ₩36,038 | ₩36,199 | -1.81% | 8.1만 |
|---|
| 2025.11.20 | ₩36,159 | ₩37,884 | ₩36,105 | ₩37,884 | +4.77% | 8.4만 |
|---|
| 2025.11.19 | ₩36,613 | ₩36,921 | ₩36,373 | ₩36,734 | +0.33% | 1.9만 |
|---|
| 2025.11.18 | ₩36,747 | ₩37,095 | ₩36,239 | ₩36,600 | -0.40% | 5.2만 |
|---|
| 2025.11.17 | ₩34,460 | ₩35,410 | ₩34,434 | ₩35,196 | +2.13% | 2.5만 |
|---|
| 2025.11.14 | ₩34,541 | ₩34,541 | ₩33,765 | ₩33,926 | -1.78% | 1.2만 |
|---|
| 2025.11.13 | ₩34,220 | ₩34,755 | ₩33,912 | ₩34,661 | +1.29% | 1.2만 |
|---|
| 2025.11.12 | ₩33,819 | ₩33,819 | ₩33,471 | ₩33,591 | -0.67% | 6.7천 |
|---|
| 2025.11.11 | ₩34,327 | ₩34,327 | ₩33,912 | ₩34,033 | -0.86% | 3.3천 |
|---|
| 2025.11.10 | ₩34,407 | ₩34,554 | ₩34,059 | ₩34,099 | -0.89% | 6.1천 |
|---|
| 2025.11.07 | ₩34,848 | ₩35,169 | ₩34,487 | ₩34,487 | -1.04% | 1.4만 |
|---|
| 2025.11.06 | ₩34,567 | ₩34,888 | ₩34,460 | ₩34,714 | +0.43% | 1.6만 |
|---|
| 2025.11.05 | ₩35,223 | ₩35,597 | ₩34,621 | ₩34,875 | -0.99% | 1.5만 |
|---|
| 2025.11.04 | ₩34,527 | ₩34,969 | ₩34,340 | ₩34,848 | +0.93% | 2.6만 |
|---|
| 2025.11.03 | ₩34,233 | ₩34,340 | ₩34,099 | ₩34,099 | -0.39% | 4천 |
|---|
| 2025.10.31 | ₩34,367 | ₩34,420 | ₩33,926 | ₩34,193 | -0.51% | 5.9천 |
|---|
| 2025.10.30 | ₩34,768 | ₩34,768 | ₩34,206 | ₩34,407 | -1.04% | 4천 |
|---|
| 2025.10.29 | ₩34,220 | ₩34,808 | ₩33,979 | ₩34,420 | +0.59% | 7.1천 |
|---|
| 2025.10.28 | ₩34,099 | ₩34,099 | ₩33,765 | ₩33,885 | -0.63% | 5천 |
|---|
| 2025.10.27 | ₩34,113 | ₩34,273 | ₩34,113 | ₩34,180 | +0.20% | 9.1천 |
|---|
| 2025.10.24 | ₩35,022 | ₩35,022 | ₩34,902 | ₩34,955 | -0.19% | 1.2천 |
|---|
| 2025.10.23 | ₩35,249 | ₩35,383 | ₩35,116 | ₩35,263 | +0.04% | 2.8천 |
|---|
| 2025.10.22 | ₩35,035 | ₩35,463 | ₩35,035 | ₩35,249 | +0.61% | 3.5천 |
|---|
| 2025.10.21 | ₩35,062 | ₩35,062 | ₩34,714 | ₩34,875 | -0.53% | 1만 |
|---|
| 2025.10.20 | ₩34,273 | ₩34,273 | ₩33,912 | ₩34,099 | -0.51% | 1.4만 |
|---|
| 2025.10.17 | ₩35,370 | ₩35,624 | ₩35,343 | ₩35,477 | +0.30% | 4.2천 |
|---|
| 2025.10.16 | ₩35,477 | ₩35,985 | ₩35,450 | ₩35,784 | +0.87% | 4.3천 |
|---|
| 2025.10.15 | ₩35,771 | ₩36,466 | ₩35,771 | ₩36,038 | +0.75% | 7.4천 |
|---|
| 2025.10.14 | ₩37,643 | ₩37,643 | ₩36,814 | ₩37,135 | -1.35% | 1.5천 |
|---|
| 2025.10.13 | ₩38,245 | ₩38,312 | ₩37,710 | ₩37,803 | -1.15% | 5.5천 |
|---|
| 2025.10.10 | ₩37,442 | ₩38,847 | ₩37,309 | ₩38,793 | +3.61% | 1.7만 |
|---|