시장 데이터를 불러오는 중
전체 종목
ProShares Short Russell2000 과거 주가
ProShares Short Russell2000 · RWM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ProShares Short Russell2000 · RWM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩19,310 | ₩19,363 | ₩19,189 | ₩19,256 | -0.28% | 3960.4만 |
| 2026.10.08 | ₩19,430 | ₩19,564 | ₩19,323 | ₩19,336 | -0.48% | 7748.2만 |
| 2026.10.07 | ₩19,296 | ₩19,390 | ₩19,243 | ₩19,323 | +0.14% | 5369.5만 |
| 2026.10.06 | ₩18,867 | ₩19,122 | ₩18,854 | ₩19,095 | +1.21% | 4277.7만 |
| 2026.10.05 | ₩19,028 | ₩19,162 | ₩18,881 | ₩18,934 | -0.49% | 3811.1만 |
| 2026.10.02 | ₩19,001 | ₩19,109 | ₩18,921 | ₩19,055 | +0.28% | 5044.5만 |
| 2026.10.01 | ₩19,336 | ₩19,470 | ₩19,109 | ₩19,229 | -0.55% | 6287.1만 |
| 2026.09.30 | ₩19,149 | ₩19,296 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,122 |
| ₩19,283 |
| +0.70% |
| 4337.2만 |
| 2026.09.29 | ₩19,135 | ₩19,323 | ₩19,068 | ₩19,202 | +0.35% | 4324.4만 |
|---|
| 2026.09.28 | ₩19,122 | ₩19,229 | ₩19,028 | ₩19,149 | +0.14% | 4485.3만 |
|---|
| 2026.09.25 | ₩18,988 | ₩19,109 | ₩18,908 | ₩19,001 | +0.07% | 5906.1만 |
|---|
| 2026.09.24 | ₩19,042 | ₩19,202 | ₩18,975 | ₩19,015 | -0.14% | 5057.2만 |
|---|
| 2026.09.23 | ₩18,733 | ₩19,001 | ₩18,720 | ₩19,001 | +1.43% | 4321만 |
|---|
| 2026.09.22 | ₩18,733 | ₩18,854 | ₩18,653 | ₩18,774 | +0.21% | 3443.8만 |
|---|
| 2026.09.21 | ₩18,841 | ₩18,921 | ₩18,814 | ₩18,881 | +0.21% | 2672.3만 |
|---|
| 2026.09.18 | ₩18,921 | ₩19,082 | ₩18,921 | ₩18,975 | +0.28% | 1989.6만 |
|---|
| 2026.09.17 | ₩18,707 | ₩18,894 | ₩18,693 | ₩18,881 | +0.93% | 2274.4만 |
|---|
| 2026.09.16 | ₩18,867 | ₩19,162 | ₩18,760 | ₩18,975 | +0.57% | 3009.3만 |
|---|
| 2026.09.15 | ₩18,800 | ₩18,961 | ₩18,774 | ₩18,894 | +0.50% | 2347만 |
|---|
| 2026.09.14 | ₩18,787 | ₩18,814 | ₩18,640 | ₩18,747 | -0.21% | 2232만 |
|---|
| 2026.09.11 | ₩18,573 | ₩18,707 | ₩18,519 | ₩18,693 | +0.65% | 2007.4만 |
|---|
| 2026.09.10 | ₩18,707 | ₩18,787 | ₩18,626 | ₩18,747 | +0.21% | 2342.7만 |
|---|
| 2026.09.09 | ₩18,398 | ₩18,586 | ₩18,358 | ₩18,559 | +0.87% | 1587.7만 |
|---|
| 2026.09.08 | ₩18,264 | ₩18,345 | ₩18,224 | ₩18,305 | +0.22% | 1761.7만 |
|---|
| 2026.09.04 | ₩18,385 | ₩18,385 | ₩18,211 | ₩18,224 | -0.87% | 1428.1만 |
|---|
| 2026.09.03 | ₩18,224 | ₩18,385 | ₩18,211 | ₩18,278 | +0.29% | 1870.6만 |
|---|
| 2026.09.02 | ₩18,506 | ₩18,519 | ₩18,318 | ₩18,331 | -0.94% | 2094.6만 |
|---|
| 2026.09.01 | ₩18,479 | ₩18,599 | ₩18,412 | ₩18,559 | +0.44% | 1967.2만 |
|---|
| 2026.08.31 | ₩18,264 | ₩18,425 | ₩18,264 | ₩18,331 | +0.37% | 1690.7만 |
|---|
| 2026.08.28 | ₩17,996 | ₩18,238 | ₩17,943 | ₩18,224 | +1.27% | 2341.9만 |
|---|
| 2026.08.27 | ₩18,037 | ₩18,077 | ₩17,943 | ₩17,970 | -0.37% | 1007.8만 |
|---|
| 2026.08.26 | ₩18,037 | ₩18,077 | ₩17,956 | ₩18,037 | 0.00% | 1375.7만 |
|---|
| 2026.08.25 | ₩17,970 | ₩18,090 | ₩17,970 | ₩17,996 | +0.15% | 1154.1만 |
|---|
| 2026.08.24 | ₩17,996 | ₩18,117 | ₩17,983 | ₩18,077 | +0.45% | 1574.8만 |
|---|
| 2026.08.21 | ₩17,956 | ₩18,063 | ₩17,929 | ₩17,943 | -0.07% | 1068만 |
|---|
| 2026.08.20 | ₩17,983 | ₩18,130 | ₩17,943 | ₩18,090 | +0.60% | 1492만 |
|---|
| 2026.08.19 | ₩17,769 | ₩17,876 | ₩17,742 | ₩17,849 | +0.45% | 1379.2만 |
|---|
| 2026.08.18 | ₩17,809 | ₩17,943 | ₩17,769 | ₩17,943 | +0.75% | 1434.1만 |
|---|
| 2026.08.17 | ₩17,702 | ₩17,755 | ₩17,688 | ₩17,715 | +0.08% | 1379.8만 |
|---|
| 2026.08.14 | ₩17,742 | ₩17,782 | ₩17,635 | ₩17,635 | -0.60% | 1406.7만 |
|---|
| 2026.08.13 | ₩17,702 | ₩17,782 | ₩17,635 | ₩17,715 | +0.08% | 1369.3만 |
|---|
| 2026.08.12 | ₩17,755 | ₩17,876 | ₩17,728 | ₩17,769 | +0.08% | 1181.5만 |
|---|
| 2026.08.11 | ₩17,876 | ₩17,903 | ₩17,809 | ₩17,862 | -0.07% | 1449.1만 |
|---|
| 2026.08.10 | ₩17,903 | ₩17,983 | ₩17,849 | ₩17,943 | +0.22% | 1180.6만 |
|---|
| 2026.08.07 | ₩17,903 | ₩17,943 | ₩17,795 | ₩17,822 | -0.45% | 1904.9만 |
|---|
| 2026.08.06 | ₩17,929 | ₩18,037 | ₩17,836 | ₩18,023 | +0.52% | 1884.6만 |
|---|
| 2026.08.05 | ₩17,782 | ₩17,929 | ₩17,742 | ₩17,916 | +0.75% | 2202.3만 |
|---|
| 2026.08.04 | ₩18,063 | ₩18,090 | ₩17,769 | ₩17,809 | -1.41% | 1682.7만 |
|---|
| 2026.08.03 | ₩18,358 | ₩18,385 | ₩18,117 | ₩18,157 | -1.09% | 2196.8만 |
|---|
| 2026.07.31 | ₩18,318 | ₩18,666 | ₩18,291 | ₩18,452 | +0.73% | 2395.9만 |
|---|
| 2026.07.30 | ₩18,452 | ₩18,599 | ₩18,345 | ₩18,372 | -0.44% | 2315.8만 |
|---|
| 2026.07.29 | ₩18,372 | ₩18,640 | ₩18,305 | ₩18,599 | +1.24% | 2851.4만 |
|---|
| 2026.07.28 | ₩18,331 | ₩18,506 | ₩18,291 | ₩18,305 | -0.15% | 3348.4만 |
|---|
| 2026.07.27 | ₩18,278 | ₩18,452 | ₩18,171 | ₩18,345 | +0.37% | 3039.9만 |
|---|
| 2026.07.24 | ₩18,291 | ₩18,492 | ₩18,264 | ₩18,439 | +0.81% | 2633.1만 |
|---|
| 2026.07.23 | ₩18,452 | ₩18,492 | ₩18,331 | ₩18,385 | -0.36% | 2755.6만 |
|---|
| 2026.07.22 | ₩18,144 | ₩18,291 | ₩18,117 | ₩18,278 | +0.74% | 2175.2만 |
|---|
| 2026.07.21 | ₩18,305 | ₩18,345 | ₩18,090 | ₩18,104 | -1.10% | 2330.9만 |
|---|
| 2026.07.20 | ₩18,197 | ₩18,372 | ₩18,130 | ₩18,358 | +0.88% | 4106.2만 |
|---|
| 2026.07.17 | ₩18,385 | ₩18,385 | ₩18,130 | ₩18,238 | -0.80% | 3346.8만 |
|---|
| 2026.07.16 | ₩18,211 | ₩18,224 | ₩18,010 | ₩18,157 | -0.29% | 2779만 |
|---|
| 2026.07.15 | ₩18,171 | ₩18,238 | ₩18,063 | ₩18,130 | -0.22% | 2511.1만 |
|---|
| 2026.07.14 | ₩18,130 | ₩18,264 | ₩18,117 | ₩18,211 | +0.44% | 1123.4만 |
|---|
| 2026.07.13 | ₩18,184 | ₩18,318 | ₩18,130 | ₩18,264 | +0.44% | 1349.5만 |
|---|
| 2026.07.10 | ₩18,023 | ₩18,251 | ₩17,983 | ₩18,117 | +0.52% | 1024.4만 |
|---|
| 2026.07.09 | ₩18,157 | ₩18,171 | ₩17,983 | ₩18,037 | -0.66% | 1061.5만 |
|---|
| 2026.07.08 | ₩18,224 | ₩18,439 | ₩18,157 | ₩18,264 | +0.22% | 1710.1만 |
|---|
| 2026.07.07 | ₩17,916 | ₩18,157 | ₩17,876 | ₩18,077 | +0.90% | 1314.9만 |
|---|
| 2026.07.06 | ₩17,996 | ₩17,996 | ₩17,836 | ₩17,943 | -0.30% | 879.4만 |
|---|
| 2026.07.02 | ₩17,836 | ₩18,157 | ₩17,728 | ₩18,010 | +0.98% | 1525.2만 |
|---|
| 2026.07.01 | ₩17,849 | ₩17,903 | ₩17,688 | ₩17,876 | +0.15% | 1093.5만 |
|---|
| 2026.06.30 | ₩17,929 | ₩17,996 | ₩17,782 | ₩17,809 | -0.67% | 930만 |
|---|
| 2026.06.29 | ₩17,943 | ₩18,157 | ₩17,889 | ₩17,916 | -0.15% | 1053.3만 |
|---|
| 2026.06.26 | ₩18,050 | ₩18,090 | ₩17,849 | ₩17,983 | -0.37% | 1545.5만 |
|---|
| 2026.06.25 | ₩17,849 | ₩18,037 | ₩17,742 | ₩17,916 | +0.38% | 1512만 |
|---|
| 2026.06.24 | ₩18,077 | ₩18,144 | ₩17,836 | ₩18,023 | -0.30% | 1469.6만 |
|---|
| 2026.06.23 | ₩18,425 | ₩18,465 | ₩18,144 | ₩18,291 | -0.73% | 1209.2만 |
|---|
| 2026.06.22 | ₩18,197 | ₩18,238 | ₩18,037 | ₩18,130 | -0.37% | 1060.4만 |
|---|
| 2026.06.18 | ₩18,358 | ₩18,546 | ₩18,251 | ₩18,278 | -0.44% | 1132.8만 |
|---|
| 2026.06.17 | ₩18,465 | ₩18,693 | ₩18,264 | ₩18,626 | +0.87% | 1689.7만 |
|---|
| 2026.06.16 | ₩18,291 | ₩18,519 | ₩18,211 | ₩18,492 | +1.10% | 2062.3만 |
|---|
| 2026.06.15 | ₩18,197 | ₩18,372 | ₩18,117 | ₩18,331 | +0.74% | 1772.8만 |
|---|
| 2026.06.12 | ₩18,546 | ₩18,640 | ₩18,305 | ₩18,465 | -0.43% | 2319.7만 |
|---|
| 2026.06.11 | ₩19,028 | ₩19,055 | ₩18,586 | ₩18,640 | -2.04% | 2481.6만 |
|---|
| 2026.06.10 | ₩19,028 | ₩19,216 | ₩18,733 | ₩19,202 | +0.92% | 2399.4만 |
|---|
| 2026.06.09 | ₩18,854 | ₩19,484 | ₩18,599 | ₩19,001 | +0.78% | 2361.7만 |
|---|
| 2026.06.08 | ₩18,948 | ₩19,095 | ₩18,867 | ₩19,055 | +0.57% | 1758.8만 |
|---|
| 2026.06.05 | ₩18,733 | ₩19,310 | ₩18,733 | ₩19,229 | +2.65% | 1896.7만 |
|---|
| 2026.06.04 | ₩18,854 | ₩18,894 | ₩18,506 | ₩18,546 | -1.63% | 1159.2만 |
|---|
| 2026.06.03 | ₩18,680 | ₩18,894 | ₩18,680 | ₩18,827 | +0.79% | 1125.7만 |
|---|
| 2026.06.02 | ₩18,774 | ₩18,787 | ₩18,559 | ₩18,573 | -1.07% | 1306.9만 |
|---|
| 2026.06.01 | ₩18,787 | ₩18,921 | ₩18,653 | ₩18,733 | -0.29% | 1164.2만 |
|---|
| 2026.05.29 | ₩18,586 | ₩18,787 | ₩18,586 | ₩18,653 | +0.36% | 1120.1만 |
|---|
| 2026.05.28 | ₩18,707 | ₩18,787 | ₩18,492 | ₩18,546 | -0.86% | 1005.7만 |
|---|
| 2026.05.27 | ₩18,586 | ₩18,707 | ₩18,546 | ₩18,640 | +0.29% | 1444.5만 |
|---|
| 2026.05.26 | ₩18,760 | ₩18,814 | ₩18,626 | ₩18,640 | -0.64% | 1298.8만 |
|---|
| 2026.05.22 | ₩19,042 | ₩19,082 | ₩18,894 | ₩18,988 | -0.28% | 1548.3만 |
|---|
| 2026.05.21 | ₩19,417 | ₩19,524 | ₩19,082 | ₩19,135 | -1.45% | 1933.5만 |
|---|
| 2026.05.20 | ₩19,685 | ₩19,792 | ₩19,323 | ₩19,323 | -1.84% | 2352.9만 |
|---|
| 2026.05.19 | ₩19,779 | ₩19,993 | ₩19,685 | ₩19,832 | +0.27% | 1902.3만 |
|---|
| 2026.05.18 | ₩19,417 | ₩19,752 | ₩19,403 | ₩19,604 | +0.97% | 2437.1만 |
|---|
| 2026.05.15 | ₩19,323 | ₩19,524 | ₩19,310 | ₩19,497 | +0.90% | 1909.2만 |
|---|
| 2026.05.14 | ₩19,068 | ₩19,189 | ₩18,948 | ₩19,028 | -0.21% | 1583.1만 |
|---|
| 2026.05.13 | ₩19,122 | ₩19,323 | ₩19,095 | ₩19,149 | +0.14% | 1495.6만 |
|---|
| 2026.05.12 | ₩19,055 | ₩19,430 | ₩19,055 | ₩19,149 | +0.49% | 2030.4만 |
|---|
| 2026.05.11 | ₩18,988 | ₩19,015 | ₩18,854 | ₩18,961 | -0.14% | 1290.2만 |
|---|
| 2026.05.08 | ₩19,042 | ₩19,149 | ₩18,988 | ₩19,028 | -0.07% | 1390.3만 |
|---|
| 2026.05.07 | ₩18,800 | ₩19,229 | ₩18,800 | ₩19,162 | +1.92% | 2080.1만 |
|---|
| 2026.05.06 | ₩18,948 | ₩19,082 | ₩18,841 | ₩18,841 | -0.57% | 1462.8만 |
|---|
| 2026.05.05 | ₩19,296 | ₩19,310 | ₩19,109 | ₩19,122 | -0.90% | 1203.6만 |
|---|
| 2026.05.04 | ₩19,403 | ₩19,578 | ₩19,256 | ₩19,470 | +0.35% | 1910.4만 |
|---|
| 2026.05.01 | ₩19,390 | ₩19,551 | ₩19,323 | ₩19,350 | -0.21% | 1616.7만 |
|---|
| 2026.04.30 | ₩19,792 | ₩19,832 | ₩19,430 | ₩19,430 | -1.83% | 1261.7만 |
|---|
| 2026.04.29 | ₩19,725 | ₩19,993 | ₩19,712 | ₩19,859 | +0.68% | 1954.8만 |
|---|
| 2026.04.28 | ₩19,578 | ₩19,805 | ₩19,524 | ₩19,725 | +0.75% | 1815.8만 |
|---|
| 2026.04.27 | ₩19,511 | ₩19,564 | ₩19,430 | ₩19,511 | 0.00% | 1499.8만 |
|---|
| 2026.04.24 | ₩19,524 | ₩19,698 | ₩19,430 | ₩19,524 | 0.00% | 2001.7만 |
|---|
| 2026.04.23 | ₩19,511 | ₩19,859 | ₩19,444 | ₩19,604 | +0.48% | 2321.6만 |
|---|
| 2026.04.22 | ₩19,457 | ₩19,645 | ₩19,430 | ₩19,537 | +0.41% | 1732.1만 |
|---|
| 2026.04.21 | ₩19,403 | ₩19,725 | ₩19,310 | ₩19,671 | +1.38% | 2118.8만 |
|---|
| 2026.04.20 | ₩19,645 | ₩19,671 | ₩19,444 | ₩19,484 | -0.82% | 1559.5만 |
|---|
| 2026.04.17 | ₩19,712 | ₩19,765 | ₩19,444 | ₩19,591 | -0.61% | 2325.7만 |
|---|
| 2026.04.16 | ₩20,020 | ₩20,141 | ₩19,966 | ₩19,980 | -0.20% | 2088.7만 |
|---|
| 2026.04.15 | ₩20,087 | ₩20,167 | ₩20,020 | ₩20,033 | -0.27% | 1404.1만 |
|---|
| 2026.04.14 | ₩20,208 | ₩20,275 | ₩20,033 | ₩20,100 | -0.53% | 1389.5만 |
|---|
| 2026.04.13 | ₩20,744 | ₩20,770 | ₩20,328 | ₩20,355 | -1.87% | 1662.6만 |
|---|
| 2026.04.10 | ₩20,556 | ₩20,730 | ₩20,556 | ₩20,663 | +0.52% | 1392.4만 |
|---|
| 2026.04.09 | ₩20,837 | ₩20,837 | ₩20,516 | ₩20,610 | -1.09% | 1816.8만 |
|---|
| 2026.04.08 | ₩20,610 | ₩20,878 | ₩20,569 | ₩20,717 | +0.52% | 2530.3만 |
|---|
| 2026.04.07 | ₩21,494 | ₩21,641 | ₩21,293 | ₩21,333 | -0.75% | 2912.1만 |
|---|
| 2026.04.06 | ₩21,507 | ₩21,561 | ₩21,333 | ₩21,387 | -0.56% | 1765.4만 |
|---|
| 2026.04.02 | ₩22,030 | ₩22,030 | ₩21,387 | ₩21,481 | -2.49% | 2540.3만 |
|---|
| 2026.04.01 | ₩21,574 | ₩21,655 | ₩21,360 | ₩21,615 | +0.19% | 2873.1만 |
|---|
| 2026.03.31 | ₩22,204 | ₩22,285 | ₩21,668 | ₩21,735 | -2.11% | 4204.4만 |
|---|
| 2026.03.30 | ₩22,017 | ₩22,606 | ₩22,017 | ₩22,526 | +2.31% | 3489.2만 |
|---|
| 2026.03.27 | ₩21,950 | ₩22,271 | ₩21,883 | ₩22,204 | +1.16% | 3365.1만 |
|---|
| 2026.03.26 | ₩21,695 | ₩21,829 | ₩21,440 | ₩21,816 | +0.56% | 2990.9만 |
|---|
| 2026.03.25 | ₩21,440 | ₩21,641 | ₩21,333 | ₩21,427 | -0.06% | 2980만 |
|---|
| 2026.03.24 | ₩22,084 | ₩22,151 | ₩21,668 | ₩21,775 | -1.40% | 3193.9만 |
|---|
| 2026.03.23 | ₩21,923 | ₩22,017 | ₩21,534 | ₩21,909 | -0.06% | 3192.8만 |
|---|
| 2026.03.20 | ₩21,950 | ₩22,539 | ₩21,909 | ₩22,378 | +1.95% | 3291.1만 |
|---|
| 2026.03.19 | ₩22,311 | ₩22,338 | ₩21,668 | ₩21,883 | -1.92% | 4186.3만 |
|---|
| 2026.03.18 | ₩21,829 | ₩22,043 | ₩21,749 | ₩22,030 | +0.92% | 2481.2만 |
|---|
| 2026.03.17 | ₩21,682 | ₩21,775 | ₩21,534 | ₩21,682 | 0.00% | 1976.5만 |
|---|
| 2026.03.16 | ₩21,749 | ₩21,869 | ₩21,601 | ₩21,802 | +0.25% | 2453.8만 |
|---|
| 2026.03.13 | ₩21,789 | ₩22,110 | ₩21,668 | ₩22,030 | +1.11% | 3233.8만 |
|---|
| 2026.03.12 | ₩21,789 | ₩22,003 | ₩21,735 | ₩21,923 | +0.62% | 3417.9만 |
|---|
| 2026.03.11 | ₩21,494 | ₩21,655 | ₩21,347 | ₩21,481 | -0.06% | 3034.4만 |
|---|
| 2026.03.10 | ₩21,440 | ₩21,507 | ₩21,052 | ₩21,414 | -0.13% | 2940.1만 |
|---|
| 2026.03.09 | ₩21,923 | ₩22,191 | ₩21,306 | ₩21,400 | -2.38% | 3408만 |
|---|
| 2026.03.06 | ₩21,561 | ₩21,708 | ₩21,427 | ₩21,628 | +0.31% | 2959만 |
|---|
| 2026.03.05 | ₩20,958 | ₩21,347 | ₩20,811 | ₩21,119 | +0.77% | 3422.1만 |
|---|
| 2026.03.04 | ₩20,784 | ₩20,971 | ₩20,636 | ₩20,744 | -0.19% | 2186.3만 |
|---|
| 2026.03.03 | ₩21,132 | ₩21,400 | ₩20,784 | ₩20,918 | -1.01% | 3008.9만 |
|---|
| 2026.03.02 | ₩21,052 | ₩21,052 | ₩20,543 | ₩20,583 | -2.23% | 2503.2만 |
|---|
| 2026.02.27 | ₩20,717 | ₩20,891 | ₩20,663 | ₩20,770 | +0.26% | 2676.1만 |
|---|
| 2026.02.26 | ₩20,462 | ₩20,703 | ₩20,382 | ₩20,395 | -0.33% | 1998.4만 |
|---|
| 2026.02.25 | ₩20,449 | ₩20,677 | ₩20,449 | ₩20,502 | +0.26% | 1413.8만 |
|---|
| 2026.02.24 | ₩20,824 | ₩20,878 | ₩20,529 | ₩20,610 | -1.03% | 1802.6만 |
|---|
| 2026.02.23 | ₩20,610 | ₩21,012 | ₩20,529 | ₩20,824 | +1.04% | 2619.6만 |
|---|
| 2026.02.20 | ₩20,636 | ₩20,703 | ₩20,315 | ₩20,502 | -0.65% | 2903.8만 |
|---|
| 2026.02.19 | ₩20,663 | ₩20,770 | ₩20,489 | ₩20,489 | -0.84% | 2445.7만 |
|---|
| 2026.02.18 | ₩20,610 | ₩20,703 | ₩20,315 | ₩20,543 | -0.33% | 2255.5만 |
|---|
| 2026.02.17 | ₩20,677 | ₩20,931 | ₩20,516 | ₩20,610 | -0.32% | 2912.7만 |
|---|
| 2026.02.13 | ₩20,811 | ₩20,958 | ₩20,435 | ₩20,623 | -0.90% | 2838.6만 |
|---|
| 2026.02.12 | ₩20,288 | ₩20,971 | ₩20,275 | ₩20,864 | +2.84% | 2834.1만 |
|---|
| 2026.02.11 | ₩20,181 | ₩20,677 | ₩20,141 | ₩20,462 | +1.39% | 2565.9만 |
|---|
| 2026.02.10 | ₩20,261 | ₩20,382 | ₩20,181 | ₩20,355 | +0.46% | 2208.2만 |
|---|
| 2026.02.09 | ₩20,449 | ₩20,556 | ₩20,234 | ₩20,301 | -0.72% | 1605.8만 |
|---|
| 2026.02.06 | ₩20,864 | ₩20,891 | ₩20,382 | ₩20,435 | -2.06% | 1990.1만 |
|---|
| 2026.02.05 | ₩20,971 | ₩21,253 | ₩20,730 | ₩21,186 | +1.02% | 3308만 |
|---|
| 2026.02.04 | ₩20,529 | ₩21,079 | ₩20,489 | ₩20,824 | +1.44% | 3717.4만 |
|---|
| 2026.02.03 | ₩20,610 | ₩20,971 | ₩20,462 | ₩20,636 | +0.13% | 2927.5만 |
|---|
| 2026.02.02 | ₩20,985 | ₩20,985 | ₩20,543 | ₩20,677 | -1.47% | 2051.4만 |
|---|
| 2026.01.30 | ₩20,770 | ₩21,012 | ₩20,623 | ₩20,878 | +0.52% | 2659.8만 |
|---|
| 2026.01.29 | ₩20,529 | ₩20,878 | ₩20,435 | ₩20,569 | +0.20% | 2552만 |
|---|
| 2026.01.28 | ₩20,382 | ₩20,636 | ₩20,315 | ₩20,569 | +0.92% | 2032.3만 |
|---|
| 2026.01.27 | ₩20,516 | ₩20,623 | ₩20,449 | ₩20,462 | -0.26% | 1465.2만 |
|---|
| 2026.01.26 | ₩20,422 | ₩20,556 | ₩20,315 | ₩20,529 | +0.52% | 1902.9만 |
|---|
| 2026.01.23 | ₩20,127 | ₩20,476 | ₩20,127 | ₩20,435 | +1.53% | 2227.7만 |
|---|
| 2026.01.22 | ₩20,060 | ₩20,100 | ₩19,926 | ₩20,073 | +0.07% | 2203.9만 |
|---|
| 2026.01.21 | ₩20,462 | ₩20,596 | ₩20,154 | ₩20,208 | -1.24% | 2941.8만 |
|---|
| 2026.01.20 | ₩20,717 | ₩20,730 | ₩20,422 | ₩20,610 | -0.52% | 2831.5만 |
|---|
| 2026.01.16 | ₩20,368 | ₩20,462 | ₩20,261 | ₩20,382 | +0.07% | 2035.4만 |
|---|
| 2026.01.15 | ₩20,489 | ₩20,516 | ₩20,261 | ₩20,382 | -0.52% | 1883만 |
|---|
| 2026.01.14 | ₩20,717 | ₩20,797 | ₩20,543 | ₩20,556 | -0.78% | 2372.1만 |
|---|
| 2026.01.13 | ₩20,623 | ₩20,770 | ₩20,583 | ₩20,703 | +0.39% | 2175.7만 |
|---|
| 2026.01.12 | ₩20,851 | ₩20,945 | ₩20,663 | ₩20,677 | -0.84% | 1556.6만 |
|---|
| 2026.01.09 | ₩20,824 | ₩20,958 | ₩20,663 | ₩20,784 | -0.19% | 1999.8만 |
|---|
| 2026.01.08 | ₩21,213 | ₩21,239 | ₩20,878 | ₩20,918 | -1.39% | 2265.5만 |
|---|
| 2026.01.07 | ₩21,079 | ₩21,293 | ₩21,052 | ₩21,146 | +0.32% | 1874.2만 |
|---|
| 2026.01.06 | ₩21,414 | ₩21,494 | ₩21,092 | ₩21,105 | -1.44% | 2267.4만 |
|---|
| 2026.01.05 | ₩21,628 | ₩21,641 | ₩21,306 | ₩21,373 | -1.18% | 2745만 |
|---|
| 2026.01.02 | ₩21,829 | ₩21,990 | ₩21,695 | ₩21,735 | -0.43% | 2733만 |
|---|
| 2025.12.31 | ₩21,762 | ₩21,963 | ₩21,762 | ₩21,936 | +0.80% | 1332.4만 |
|---|
| 2025.12.30 | ₩21,601 | ₩21,789 | ₩21,601 | ₩21,775 | +0.81% | 1284.8만 |
|---|
| 2025.12.29 | ₩21,574 | ₩21,655 | ₩21,467 | ₩21,615 | +0.19% | 1757.3만 |
|---|
| 2025.12.26 | ₩21,387 | ₩21,561 | ₩21,373 | ₩21,467 | +0.38% | 1282.4만 |
|---|
| 2025.12.24 | ₩21,414 | ₩21,481 | ₩21,347 | ₩21,360 | -0.25% | 809.7만 |
|---|
| 2025.12.23 | ₩21,615 | ₩21,695 | ₩21,548 | ₩21,655 | +0.19% | 1457.9만 |
|---|
| 2025.12.22 | ₩21,628 | ₩21,641 | ₩21,387 | ₩21,521 | -0.50% | 1616.7만 |
|---|
| 2025.12.19 | ₩21,896 | ₩21,896 | ₩21,695 | ₩21,749 | -0.67% | 1845.4만 |
|---|
| 2025.12.18 | ₩21,789 | ₩21,976 | ₩21,695 | ₩21,923 | +0.62% | 2646.6만 |
|---|
| 2025.12.17 | ₩21,775 | ₩22,097 | ₩21,628 | ₩22,057 | +1.29% | 3187.6만 |
|---|
| 2025.12.16 | ₩21,775 | ₩21,936 | ₩21,628 | ₩21,802 | +0.12% | 2805.5만 |
|---|
| 2025.12.15 | ₩21,414 | ₩21,722 | ₩21,400 | ₩21,695 | +1.31% | 2796.7만 |
|---|
| 2025.12.12 | ₩21,199 | ₩21,574 | ₩21,199 | ₩21,548 | +1.64% | 3183.4만 |
|---|
| 2025.12.11 | ₩21,467 | ₩21,507 | ₩21,186 | ₩21,199 | -1.25% | 2243만 |
|---|
| 2025.12.10 | ₩21,802 | ₩21,816 | ₩21,320 | ₩21,440 | -1.66% | 2020.9만 |
|---|
| 2025.12.09 | ₩21,856 | ₩21,856 | ₩21,615 | ₩21,762 | -0.43% | 1466.4만 |
|---|
| 2025.12.08 | ₩21,615 | ₩21,842 | ₩21,615 | ₩21,789 | +0.81% | 1407.2만 |
|---|
| 2025.12.05 | ₩21,722 | ₩21,829 | ₩21,628 | ₩21,789 | +0.31% | 1736.2만 |
|---|
| 2025.12.04 | ₩21,936 | ₩21,976 | ₩21,615 | ₩21,695 | -1.10% | 1824.2만 |
|---|
| 2025.12.03 | ₩22,204 | ₩22,258 | ₩21,856 | ₩21,883 | -1.45% | 1492.6만 |
|---|
| 2025.12.02 | ₩22,070 | ₩22,285 | ₩22,070 | ₩22,271 | +0.91% | 1874만 |
|---|
| 2025.12.01 | ₩22,231 | ₩22,258 | ₩22,057 | ₩22,218 | -0.06% | 1921.3만 |
|---|
| 2025.11.28 | ₩22,043 | ₩22,097 | ₩21,950 | ₩21,963 | -0.36% | 572.6만 |
|---|
| 2025.11.26 | ₩22,271 | ₩22,285 | ₩21,936 | ₩22,070 | -0.90% | 1726.1만 |
|---|
| 2025.11.25 | ₩22,687 | ₩22,740 | ₩22,218 | ₩22,244 | -1.95% | 1556.3만 |
|---|
| 2025.11.24 | ₩23,142 | ₩23,169 | ₩22,713 | ₩22,740 | -1.74% | 1701.5만 |
|---|
| 2025.11.21 | ₩23,759 | ₩23,785 | ₩23,022 | ₩23,169 | -2.48% | 3307.2만 |
|---|
| 2025.11.20 | ₩22,995 | ₩23,852 | ₩22,821 | ₩23,826 | +3.61% | 3423.8만 |
|---|
| 2025.11.19 | ₩23,357 | ₩23,491 | ₩23,102 | ₩23,397 | +0.17% | 2974.1만 |
|---|
| 2025.11.18 | ₩23,611 | ₩23,638 | ₩23,236 | ₩23,383 | -0.96% | 2231.7만 |
|---|
| 2025.11.17 | ₩23,102 | ₩23,558 | ₩22,968 | ₩23,464 | +1.57% | 1664.5만 |
|---|
| 2025.11.14 | ₩23,410 | ₩23,410 | ₩22,874 | ₩22,995 | -1.77% | 1893.2만 |
|---|
| 2025.11.13 | ₩22,579 | ₩23,142 | ₩22,512 | ₩23,048 | +2.08% | 1590.2만 |
|---|
| 2025.11.12 | ₩22,285 | ₩22,445 | ₩22,164 | ₩22,419 | +0.60% | 1485만 |
|---|
| 2025.11.11 | ₩22,419 | ₩22,499 | ₩22,298 | ₩22,352 | -0.30% | 1225.1만 |
|---|
| 2025.11.10 | ₩22,271 | ₩22,526 | ₩22,258 | ₩22,352 | +0.36% | 1084.9만 |
|---|
| 2025.11.07 | ₩22,901 | ₩23,089 | ₩22,579 | ₩22,593 | -1.35% | 1643.2만 |
|---|
| 2025.11.06 | ₩22,325 | ₩22,740 | ₩22,298 | ₩22,687 | +1.62% | 1447.4만 |
|---|
| 2025.11.05 | ₩22,539 | ₩22,579 | ₩22,191 | ₩22,298 | -1.07% | 1303만 |
|---|
| 2025.11.04 | ₩22,579 | ₩22,633 | ₩22,352 | ₩22,620 | +0.18% | 1407.8만 |
|---|
| 2025.11.03 | ₩22,164 | ₩22,499 | ₩22,164 | ₩22,244 | +0.36% | 1158.2만 |
|---|
| 2025.10.31 | ₩22,271 | ₩22,392 | ₩22,110 | ₩22,151 | -0.54% | 1132만 |
|---|
| 2025.10.30 | ₩22,218 | ₩22,285 | ₩21,976 | ₩22,271 | +0.24% | 1072.6만 |
|---|
| 2025.10.29 | ₩21,909 | ₩22,271 | ₩21,708 | ₩22,084 | +0.80% | 1643.6만 |
|---|
| 2025.10.28 | ₩21,829 | ₩21,963 | ₩21,722 | ₩21,883 | +0.25% | 906.1만 |
|---|
| 2025.10.27 | ₩21,641 | ₩21,842 | ₩21,615 | ₩21,762 | +0.56% | 772.7만 |
|---|
| 2025.10.24 | ₩21,802 | ₩21,883 | ₩21,695 | ₩21,842 | +0.18% | 852.8만 |
|---|
| 2025.10.23 | ₩22,298 | ₩22,365 | ₩22,043 | ₩22,110 | -0.84% | 955.9만 |
|---|
| 2025.10.22 | ₩22,137 | ₩22,606 | ₩22,070 | ₩22,392 | +1.15% | 1561.3만 |
|---|
| 2025.10.21 | ₩22,003 | ₩22,177 | ₩21,923 | ₩22,043 | +0.18% | 775.8만 |
|---|
| 2025.10.20 | ₩22,097 | ₩22,124 | ₩21,923 | ₩21,950 | -0.67% | 722.7만 |
|---|
| 2025.10.17 | ₩22,392 | ₩22,553 | ₩22,218 | ₩22,378 | -0.06% | 1034.7만 |
|---|
| 2025.10.16 | ₩21,695 | ₩22,311 | ₩21,682 | ₩22,218 | +2.41% | 1371.4만 |
|---|
| 2025.10.15 | ₩21,749 | ₩22,030 | ₩21,548 | ₩21,749 | 0.00% | 1188만 |
|---|
| 2025.10.14 | ₩22,579 | ₩22,646 | ₩21,802 | ₩21,963 | -2.73% | 1247.8만 |
|---|
| 2025.10.13 | ₩22,512 | ₩22,566 | ₩22,258 | ₩22,285 | -1.01% | 971만 |
|---|
| 2025.10.10 | ₩22,191 | ₩22,928 | ₩22,084 | ₩22,914 | +3.26% | 1194.8만 |
|---|