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 | ₩19,237 | ₩19,290 | ₩19,117 | ₩19,183 | -0.28% | 3960.4만 |
| 2026.10.08 | ₩19,357 | ₩19,490 | ₩19,250 | ₩19,263 | -0.48% | 7748.2만 |
| 2026.10.07 | ₩19,223 | ₩19,317 | ₩19,170 | ₩19,250 | +0.14% | 5369.5만 |
| 2026.10.06 | ₩18,796 | ₩19,050 | ₩18,783 | ₩19,023 | +1.21% | 4277.7만 |
| 2026.10.05 | ₩18,956 | ₩19,090 | ₩18,810 | ₩18,863 | -0.49% | 3811.1만 |
| 2026.10.02 | ₩18,930 | ₩19,037 | ₩18,850 | ₩18,983 | +0.28% | 5044.5만 |
| 2026.10.01 | ₩19,263 | ₩19,397 | ₩19,037 | ₩19,157 | -0.55% | 6287.1만 |
| 2026.09.30 | ₩19,077 | ₩19,223 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,210 |
| +0.70% |
| 4337.2만 |
| 2026.09.29 | ₩19,063 | ₩19,250 | ₩18,996 | ₩19,130 | +0.35% | 4324.4만 |
|---|
| 2026.09.28 | ₩19,050 | ₩19,157 | ₩18,956 | ₩19,077 | +0.14% | 4485.3만 |
|---|
| 2026.09.25 | ₩18,916 | ₩19,037 | ₩18,836 | ₩18,930 | +0.07% | 5906.1만 |
|---|
| 2026.09.24 | ₩18,970 | ₩19,130 | ₩18,903 | ₩18,943 | -0.14% | 5057.2만 |
|---|
| 2026.09.23 | ₩18,663 | ₩18,930 | ₩18,649 | ₩18,930 | +1.43% | 4321만 |
|---|
| 2026.09.22 | ₩18,663 | ₩18,783 | ₩18,583 | ₩18,703 | +0.21% | 3443.8만 |
|---|
| 2026.09.21 | ₩18,770 | ₩18,850 | ₩18,743 | ₩18,810 | +0.21% | 2672.3만 |
|---|
| 2026.09.18 | ₩18,850 | ₩19,010 | ₩18,850 | ₩18,903 | +0.28% | 1989.6만 |
|---|
| 2026.09.17 | ₩18,636 | ₩18,823 | ₩18,623 | ₩18,810 | +0.93% | 2274.4만 |
|---|
| 2026.09.16 | ₩18,796 | ₩19,090 | ₩18,689 | ₩18,903 | +0.57% | 3009.3만 |
|---|
| 2026.09.15 | ₩18,729 | ₩18,890 | ₩18,703 | ₩18,823 | +0.50% | 2347만 |
|---|
| 2026.09.14 | ₩18,716 | ₩18,743 | ₩18,569 | ₩18,676 | -0.21% | 2232만 |
|---|
| 2026.09.11 | ₩18,503 | ₩18,636 | ₩18,449 | ₩18,623 | +0.65% | 2007.4만 |
|---|
| 2026.09.10 | ₩18,636 | ₩18,716 | ₩18,556 | ₩18,676 | +0.21% | 2342.7만 |
|---|
| 2026.09.09 | ₩18,329 | ₩18,516 | ₩18,289 | ₩18,489 | +0.87% | 1587.7만 |
|---|
| 2026.09.08 | ₩18,196 | ₩18,276 | ₩18,155 | ₩18,236 | +0.22% | 1761.7만 |
|---|
| 2026.09.04 | ₩18,316 | ₩18,316 | ₩18,142 | ₩18,155 | -0.87% | 1428.1만 |
|---|
| 2026.09.03 | ₩18,155 | ₩18,316 | ₩18,142 | ₩18,209 | +0.29% | 1870.6만 |
|---|
| 2026.09.02 | ₩18,436 | ₩18,449 | ₩18,249 | ₩18,262 | -0.94% | 2094.6만 |
|---|
| 2026.09.01 | ₩18,409 | ₩18,529 | ₩18,342 | ₩18,489 | +0.44% | 1967.2만 |
|---|
| 2026.08.31 | ₩18,196 | ₩18,356 | ₩18,196 | ₩18,262 | +0.37% | 1690.7만 |
|---|
| 2026.08.28 | ₩17,929 | ₩18,169 | ₩17,875 | ₩18,155 | +1.27% | 2341.9만 |
|---|
| 2026.08.27 | ₩17,969 | ₩18,009 | ₩17,875 | ₩17,902 | -0.37% | 1007.8만 |
|---|
| 2026.08.26 | ₩17,969 | ₩18,009 | ₩17,888 | ₩17,969 | 0.00% | 1375.7만 |
|---|
| 2026.08.25 | ₩17,902 | ₩18,022 | ₩17,902 | ₩17,929 | +0.15% | 1154.1만 |
|---|
| 2026.08.24 | ₩17,929 | ₩18,049 | ₩17,915 | ₩18,009 | +0.45% | 1574.8만 |
|---|
| 2026.08.21 | ₩17,888 | ₩17,995 | ₩17,862 | ₩17,875 | -0.07% | 1068만 |
|---|
| 2026.08.20 | ₩17,915 | ₩18,062 | ₩17,875 | ₩18,022 | +0.60% | 1492만 |
|---|
| 2026.08.19 | ₩17,702 | ₩17,808 | ₩17,675 | ₩17,782 | +0.45% | 1379.2만 |
|---|
| 2026.08.18 | ₩17,742 | ₩17,875 | ₩17,702 | ₩17,875 | +0.75% | 1434.1만 |
|---|
| 2026.08.17 | ₩17,635 | ₩17,688 | ₩17,621 | ₩17,648 | +0.08% | 1379.8만 |
|---|
| 2026.08.14 | ₩17,675 | ₩17,715 | ₩17,568 | ₩17,568 | -0.60% | 1406.7만 |
|---|
| 2026.08.13 | ₩17,635 | ₩17,715 | ₩17,568 | ₩17,648 | +0.08% | 1369.3만 |
|---|
| 2026.08.12 | ₩17,688 | ₩17,808 | ₩17,662 | ₩17,702 | +0.08% | 1181.5만 |
|---|
| 2026.08.11 | ₩17,808 | ₩17,835 | ₩17,742 | ₩17,795 | -0.07% | 1449.1만 |
|---|
| 2026.08.10 | ₩17,835 | ₩17,915 | ₩17,782 | ₩17,875 | +0.22% | 1180.6만 |
|---|
| 2026.08.07 | ₩17,835 | ₩17,875 | ₩17,728 | ₩17,755 | -0.45% | 1904.9만 |
|---|
| 2026.08.06 | ₩17,862 | ₩17,969 | ₩17,768 | ₩17,955 | +0.52% | 1884.6만 |
|---|
| 2026.08.05 | ₩17,715 | ₩17,862 | ₩17,675 | ₩17,848 | +0.75% | 2202.3만 |
|---|
| 2026.08.04 | ₩17,995 | ₩18,022 | ₩17,702 | ₩17,742 | -1.41% | 1682.7만 |
|---|
| 2026.08.03 | ₩18,289 | ₩18,316 | ₩18,049 | ₩18,089 | -1.09% | 2196.8만 |
|---|
| 2026.07.31 | ₩18,249 | ₩18,596 | ₩18,222 | ₩18,382 | +0.73% | 2395.9만 |
|---|
| 2026.07.30 | ₩18,382 | ₩18,529 | ₩18,276 | ₩18,302 | -0.44% | 2315.8만 |
|---|
| 2026.07.29 | ₩18,302 | ₩18,569 | ₩18,236 | ₩18,529 | +1.24% | 2851.4만 |
|---|
| 2026.07.28 | ₩18,262 | ₩18,436 | ₩18,222 | ₩18,236 | -0.15% | 3348.4만 |
|---|
| 2026.07.27 | ₩18,209 | ₩18,382 | ₩18,102 | ₩18,276 | +0.37% | 3039.9만 |
|---|
| 2026.07.24 | ₩18,222 | ₩18,422 | ₩18,196 | ₩18,369 | +0.81% | 2633.1만 |
|---|
| 2026.07.23 | ₩18,382 | ₩18,422 | ₩18,262 | ₩18,316 | -0.36% | 2755.6만 |
|---|
| 2026.07.22 | ₩18,075 | ₩18,222 | ₩18,049 | ₩18,209 | +0.74% | 2175.2만 |
|---|
| 2026.07.21 | ₩18,236 | ₩18,276 | ₩18,022 | ₩18,035 | -1.10% | 2330.9만 |
|---|
| 2026.07.20 | ₩18,129 | ₩18,302 | ₩18,062 | ₩18,289 | +0.88% | 4106.2만 |
|---|
| 2026.07.17 | ₩18,316 | ₩18,316 | ₩18,062 | ₩18,169 | -0.80% | 3346.8만 |
|---|
| 2026.07.16 | ₩18,142 | ₩18,155 | ₩17,942 | ₩18,089 | -0.29% | 2779만 |
|---|
| 2026.07.15 | ₩18,102 | ₩18,169 | ₩17,995 | ₩18,062 | -0.22% | 2511.1만 |
|---|
| 2026.07.14 | ₩18,062 | ₩18,196 | ₩18,049 | ₩18,142 | +0.44% | 1123.4만 |
|---|
| 2026.07.13 | ₩18,115 | ₩18,249 | ₩18,062 | ₩18,196 | +0.44% | 1349.5만 |
|---|
| 2026.07.10 | ₩17,955 | ₩18,182 | ₩17,915 | ₩18,049 | +0.52% | 1024.4만 |
|---|
| 2026.07.09 | ₩18,089 | ₩18,102 | ₩17,915 | ₩17,969 | -0.66% | 1061.5만 |
|---|
| 2026.07.08 | ₩18,155 | ₩18,369 | ₩18,089 | ₩18,196 | +0.22% | 1710.1만 |
|---|
| 2026.07.07 | ₩17,848 | ₩18,089 | ₩17,808 | ₩18,009 | +0.90% | 1314.9만 |
|---|
| 2026.07.06 | ₩17,929 | ₩17,929 | ₩17,768 | ₩17,875 | -0.30% | 879.4만 |
|---|
| 2026.07.02 | ₩17,768 | ₩18,089 | ₩17,662 | ₩17,942 | +0.98% | 1525.2만 |
|---|
| 2026.07.01 | ₩17,782 | ₩17,835 | ₩17,621 | ₩17,808 | +0.15% | 1093.5만 |
|---|
| 2026.06.30 | ₩17,862 | ₩17,929 | ₩17,715 | ₩17,742 | -0.67% | 930만 |
|---|
| 2026.06.29 | ₩17,875 | ₩18,089 | ₩17,822 | ₩17,848 | -0.15% | 1053.3만 |
|---|
| 2026.06.26 | ₩17,982 | ₩18,022 | ₩17,782 | ₩17,915 | -0.37% | 1545.5만 |
|---|
| 2026.06.25 | ₩17,782 | ₩17,969 | ₩17,675 | ₩17,848 | +0.38% | 1512만 |
|---|
| 2026.06.24 | ₩18,009 | ₩18,075 | ₩17,768 | ₩17,955 | -0.30% | 1469.6만 |
|---|
| 2026.06.23 | ₩18,356 | ₩18,396 | ₩18,075 | ₩18,222 | -0.73% | 1209.2만 |
|---|
| 2026.06.22 | ₩18,129 | ₩18,169 | ₩17,969 | ₩18,062 | -0.37% | 1060.4만 |
|---|
| 2026.06.18 | ₩18,289 | ₩18,476 | ₩18,182 | ₩18,209 | -0.44% | 1132.8만 |
|---|
| 2026.06.17 | ₩18,396 | ₩18,623 | ₩18,196 | ₩18,556 | +0.87% | 1689.7만 |
|---|
| 2026.06.16 | ₩18,222 | ₩18,449 | ₩18,142 | ₩18,422 | +1.10% | 2062.3만 |
|---|
| 2026.06.15 | ₩18,129 | ₩18,302 | ₩18,049 | ₩18,262 | +0.74% | 1772.8만 |
|---|
| 2026.06.12 | ₩18,476 | ₩18,569 | ₩18,236 | ₩18,396 | -0.43% | 2319.7만 |
|---|
| 2026.06.11 | ₩18,956 | ₩18,983 | ₩18,516 | ₩18,569 | -2.04% | 2481.6만 |
|---|
| 2026.06.10 | ₩18,956 | ₩19,143 | ₩18,663 | ₩19,130 | +0.92% | 2399.4만 |
|---|
| 2026.06.09 | ₩18,783 | ₩19,410 | ₩18,529 | ₩18,930 | +0.78% | 2361.7만 |
|---|
| 2026.06.08 | ₩18,876 | ₩19,023 | ₩18,796 | ₩18,983 | +0.57% | 1758.8만 |
|---|
| 2026.06.05 | ₩18,663 | ₩19,237 | ₩18,663 | ₩19,157 | +2.65% | 1896.7만 |
|---|
| 2026.06.04 | ₩18,783 | ₩18,823 | ₩18,436 | ₩18,476 | -1.63% | 1159.2만 |
|---|
| 2026.06.03 | ₩18,609 | ₩18,823 | ₩18,609 | ₩18,756 | +0.79% | 1125.7만 |
|---|
| 2026.06.02 | ₩18,703 | ₩18,716 | ₩18,489 | ₩18,503 | -1.07% | 1306.9만 |
|---|
| 2026.06.01 | ₩18,716 | ₩18,850 | ₩18,583 | ₩18,663 | -0.29% | 1164.2만 |
|---|
| 2026.05.29 | ₩18,516 | ₩18,716 | ₩18,516 | ₩18,583 | +0.36% | 1120.1만 |
|---|
| 2026.05.28 | ₩18,636 | ₩18,716 | ₩18,422 | ₩18,476 | -0.86% | 1005.7만 |
|---|
| 2026.05.27 | ₩18,516 | ₩18,636 | ₩18,476 | ₩18,569 | +0.29% | 1444.5만 |
|---|
| 2026.05.26 | ₩18,689 | ₩18,743 | ₩18,556 | ₩18,569 | -0.64% | 1298.8만 |
|---|
| 2026.05.22 | ₩18,970 | ₩19,010 | ₩18,823 | ₩18,916 | -0.28% | 1548.3만 |
|---|
| 2026.05.21 | ₩19,344 | ₩19,450 | ₩19,010 | ₩19,063 | -1.45% | 1933.5만 |
|---|
| 2026.05.20 | ₩19,611 | ₩19,717 | ₩19,250 | ₩19,250 | -1.84% | 2352.9만 |
|---|
| 2026.05.19 | ₩19,704 | ₩19,918 | ₩19,611 | ₩19,757 | +0.27% | 1902.3만 |
|---|
| 2026.05.18 | ₩19,344 | ₩19,677 | ₩19,330 | ₩19,530 | +0.97% | 2437.1만 |
|---|
| 2026.05.15 | ₩19,250 | ₩19,450 | ₩19,237 | ₩19,424 | +0.90% | 1909.2만 |
|---|
| 2026.05.14 | ₩18,996 | ₩19,117 | ₩18,876 | ₩18,956 | -0.21% | 1583.1만 |
|---|
| 2026.05.13 | ₩19,050 | ₩19,250 | ₩19,023 | ₩19,077 | +0.14% | 1495.6만 |
|---|
| 2026.05.12 | ₩18,983 | ₩19,357 | ₩18,983 | ₩19,077 | +0.49% | 2030.4만 |
|---|
| 2026.05.11 | ₩18,916 | ₩18,943 | ₩18,783 | ₩18,890 | -0.14% | 1290.2만 |
|---|
| 2026.05.08 | ₩18,970 | ₩19,077 | ₩18,916 | ₩18,956 | -0.07% | 1390.3만 |
|---|
| 2026.05.07 | ₩18,729 | ₩19,157 | ₩18,729 | ₩19,090 | +1.92% | 2080.1만 |
|---|
| 2026.05.06 | ₩18,876 | ₩19,010 | ₩18,770 | ₩18,770 | -0.57% | 1462.8만 |
|---|
| 2026.05.05 | ₩19,223 | ₩19,237 | ₩19,037 | ₩19,050 | -0.90% | 1203.6만 |
|---|
| 2026.05.04 | ₩19,330 | ₩19,504 | ₩19,183 | ₩19,397 | +0.35% | 1910.4만 |
|---|
| 2026.05.01 | ₩19,317 | ₩19,477 | ₩19,250 | ₩19,277 | -0.21% | 1616.7만 |
|---|
| 2026.04.30 | ₩19,717 | ₩19,757 | ₩19,357 | ₩19,357 | -1.83% | 1261.7만 |
|---|
| 2026.04.29 | ₩19,651 | ₩19,918 | ₩19,637 | ₩19,784 | +0.68% | 1954.8만 |
|---|
| 2026.04.28 | ₩19,504 | ₩19,731 | ₩19,450 | ₩19,651 | +0.75% | 1815.8만 |
|---|
| 2026.04.27 | ₩19,437 | ₩19,490 | ₩19,357 | ₩19,437 | 0.00% | 1499.8만 |
|---|
| 2026.04.24 | ₩19,450 | ₩19,624 | ₩19,357 | ₩19,450 | 0.00% | 2001.7만 |
|---|
| 2026.04.23 | ₩19,437 | ₩19,784 | ₩19,370 | ₩19,530 | +0.48% | 2321.6만 |
|---|
| 2026.04.22 | ₩19,384 | ₩19,571 | ₩19,357 | ₩19,464 | +0.41% | 1732.1만 |
|---|
| 2026.04.21 | ₩19,330 | ₩19,651 | ₩19,237 | ₩19,597 | +1.38% | 2118.8만 |
|---|
| 2026.04.20 | ₩19,571 | ₩19,597 | ₩19,370 | ₩19,410 | -0.82% | 1559.5만 |
|---|
| 2026.04.17 | ₩19,637 | ₩19,691 | ₩19,370 | ₩19,517 | -0.61% | 2325.7만 |
|---|
| 2026.04.16 | ₩19,944 | ₩20,064 | ₩19,891 | ₩19,904 | -0.20% | 2088.7만 |
|---|
| 2026.04.15 | ₩20,011 | ₩20,091 | ₩19,944 | ₩19,958 | -0.27% | 1404.1만 |
|---|
| 2026.04.14 | ₩20,131 | ₩20,198 | ₩19,958 | ₩20,024 | -0.53% | 1389.5만 |
|---|
| 2026.04.13 | ₩20,665 | ₩20,692 | ₩20,251 | ₩20,278 | -1.87% | 1662.6만 |
|---|
| 2026.04.10 | ₩20,478 | ₩20,652 | ₩20,478 | ₩20,585 | +0.52% | 1392.4만 |
|---|
| 2026.04.09 | ₩20,759 | ₩20,759 | ₩20,438 | ₩20,532 | -1.09% | 1816.8만 |
|---|
| 2026.04.08 | ₩20,532 | ₩20,799 | ₩20,492 | ₩20,638 | +0.52% | 2530.3만 |
|---|
| 2026.04.07 | ₩21,413 | ₩21,560 | ₩21,213 | ₩21,253 | -0.75% | 2912.1만 |
|---|
| 2026.04.06 | ₩21,426 | ₩21,480 | ₩21,253 | ₩21,306 | -0.56% | 1765.4만 |
|---|
| 2026.04.02 | ₩21,947 | ₩21,947 | ₩21,306 | ₩21,399 | -2.49% | 2540.3만 |
|---|
| 2026.04.01 | ₩21,493 | ₩21,573 | ₩21,279 | ₩21,533 | +0.19% | 2873.1만 |
|---|
| 2026.03.31 | ₩22,120 | ₩22,200 | ₩21,586 | ₩21,653 | -2.11% | 4204.4만 |
|---|
| 2026.03.30 | ₩21,933 | ₩22,521 | ₩21,933 | ₩22,441 | +2.31% | 3489.2만 |
|---|
| 2026.03.27 | ₩21,867 | ₩22,187 | ₩21,800 | ₩22,120 | +1.16% | 3365.1만 |
|---|
| 2026.03.26 | ₩21,613 | ₩21,746 | ₩21,359 | ₩21,733 | +0.56% | 2990.9만 |
|---|
| 2026.03.25 | ₩21,359 | ₩21,560 | ₩21,253 | ₩21,346 | -0.06% | 2980만 |
|---|
| 2026.03.24 | ₩22,000 | ₩22,067 | ₩21,586 | ₩21,693 | -1.40% | 3193.9만 |
|---|
| 2026.03.23 | ₩21,840 | ₩21,933 | ₩21,453 | ₩21,827 | -0.06% | 3192.8만 |
|---|
| 2026.03.20 | ₩21,867 | ₩22,454 | ₩21,827 | ₩22,294 | +1.95% | 3291.1만 |
|---|
| 2026.03.19 | ₩22,227 | ₩22,254 | ₩21,586 | ₩21,800 | -1.92% | 4186.3만 |
|---|
| 2026.03.18 | ₩21,746 | ₩21,960 | ₩21,666 | ₩21,947 | +0.92% | 2481.2만 |
|---|
| 2026.03.17 | ₩21,600 | ₩21,693 | ₩21,453 | ₩21,600 | 0.00% | 1976.5만 |
|---|
| 2026.03.16 | ₩21,666 | ₩21,787 | ₩21,520 | ₩21,720 | +0.25% | 2453.8만 |
|---|
| 2026.03.13 | ₩21,706 | ₩22,027 | ₩21,586 | ₩21,947 | +1.11% | 3233.8만 |
|---|
| 2026.03.12 | ₩21,706 | ₩21,920 | ₩21,653 | ₩21,840 | +0.62% | 3417.9만 |
|---|
| 2026.03.11 | ₩21,413 | ₩21,573 | ₩21,266 | ₩21,399 | -0.06% | 3034.4만 |
|---|
| 2026.03.10 | ₩21,359 | ₩21,426 | ₩20,972 | ₩21,333 | -0.13% | 2940.1만 |
|---|
| 2026.03.09 | ₩21,840 | ₩22,107 | ₩21,226 | ₩21,319 | -2.38% | 3408만 |
|---|
| 2026.03.06 | ₩21,480 | ₩21,626 | ₩21,346 | ₩21,546 | +0.31% | 2959만 |
|---|
| 2026.03.05 | ₩20,879 | ₩21,266 | ₩20,732 | ₩21,039 | +0.77% | 3422.1만 |
|---|
| 2026.03.04 | ₩20,705 | ₩20,892 | ₩20,558 | ₩20,665 | -0.19% | 2186.3만 |
|---|
| 2026.03.03 | ₩21,052 | ₩21,319 | ₩20,705 | ₩20,839 | -1.01% | 3008.9만 |
|---|
| 2026.03.02 | ₩20,972 | ₩20,972 | ₩20,465 | ₩20,505 | -2.23% | 2503.2만 |
|---|
| 2026.02.27 | ₩20,638 | ₩20,812 | ₩20,585 | ₩20,692 | +0.26% | 2676.1만 |
|---|
| 2026.02.26 | ₩20,385 | ₩20,625 | ₩20,305 | ₩20,318 | -0.33% | 1998.4만 |
|---|
| 2026.02.25 | ₩20,371 | ₩20,598 | ₩20,371 | ₩20,425 | +0.26% | 1413.8만 |
|---|
| 2026.02.24 | ₩20,745 | ₩20,799 | ₩20,452 | ₩20,532 | -1.03% | 1802.6만 |
|---|
| 2026.02.23 | ₩20,532 | ₩20,932 | ₩20,452 | ₩20,745 | +1.04% | 2619.6만 |
|---|
| 2026.02.20 | ₩20,558 | ₩20,625 | ₩20,238 | ₩20,425 | -0.65% | 2903.8만 |
|---|
| 2026.02.19 | ₩20,585 | ₩20,692 | ₩20,412 | ₩20,412 | -0.84% | 2445.7만 |
|---|
| 2026.02.18 | ₩20,532 | ₩20,625 | ₩20,238 | ₩20,465 | -0.33% | 2255.5만 |
|---|
| 2026.02.17 | ₩20,598 | ₩20,852 | ₩20,438 | ₩20,532 | -0.32% | 2912.7만 |
|---|
| 2026.02.13 | ₩20,732 | ₩20,879 | ₩20,358 | ₩20,545 | -0.90% | 2838.6만 |
|---|
| 2026.02.12 | ₩20,211 | ₩20,892 | ₩20,198 | ₩20,785 | +2.84% | 2834.1만 |
|---|
| 2026.02.11 | ₩20,104 | ₩20,598 | ₩20,064 | ₩20,385 | +1.39% | 2565.9만 |
|---|
| 2026.02.10 | ₩20,185 | ₩20,305 | ₩20,104 | ₩20,278 | +0.46% | 2208.2만 |
|---|
| 2026.02.09 | ₩20,371 | ₩20,478 | ₩20,158 | ₩20,225 | -0.72% | 1605.8만 |
|---|
| 2026.02.06 | ₩20,785 | ₩20,812 | ₩20,305 | ₩20,358 | -2.06% | 1990.1만 |
|---|
| 2026.02.05 | ₩20,892 | ₩21,172 | ₩20,652 | ₩21,106 | +1.02% | 3308만 |
|---|
| 2026.02.04 | ₩20,452 | ₩20,999 | ₩20,412 | ₩20,745 | +1.44% | 3717.4만 |
|---|
| 2026.02.03 | ₩20,532 | ₩20,892 | ₩20,385 | ₩20,558 | +0.13% | 2927.5만 |
|---|
| 2026.02.02 | ₩20,905 | ₩20,905 | ₩20,465 | ₩20,598 | -1.47% | 2051.4만 |
|---|
| 2026.01.30 | ₩20,692 | ₩20,932 | ₩20,545 | ₩20,799 | +0.52% | 2659.8만 |
|---|
| 2026.01.29 | ₩20,452 | ₩20,799 | ₩20,358 | ₩20,492 | +0.20% | 2552만 |
|---|
| 2026.01.28 | ₩20,305 | ₩20,558 | ₩20,238 | ₩20,492 | +0.92% | 2032.3만 |
|---|
| 2026.01.27 | ₩20,438 | ₩20,545 | ₩20,371 | ₩20,385 | -0.26% | 1465.2만 |
|---|
| 2026.01.26 | ₩20,345 | ₩20,478 | ₩20,238 | ₩20,452 | +0.52% | 1902.9만 |
|---|
| 2026.01.23 | ₩20,051 | ₩20,398 | ₩20,051 | ₩20,358 | +1.53% | 2227.7만 |
|---|
| 2026.01.22 | ₩19,984 | ₩20,024 | ₩19,851 | ₩19,998 | +0.07% | 2203.9만 |
|---|
| 2026.01.21 | ₩20,385 | ₩20,518 | ₩20,078 | ₩20,131 | -1.24% | 2941.8만 |
|---|
| 2026.01.20 | ₩20,638 | ₩20,652 | ₩20,345 | ₩20,532 | -0.52% | 2831.5만 |
|---|
| 2026.01.16 | ₩20,291 | ₩20,385 | ₩20,185 | ₩20,305 | +0.07% | 2035.4만 |
|---|
| 2026.01.15 | ₩20,412 | ₩20,438 | ₩20,185 | ₩20,305 | -0.52% | 1883만 |
|---|
| 2026.01.14 | ₩20,638 | ₩20,719 | ₩20,465 | ₩20,478 | -0.78% | 2372.1만 |
|---|
| 2026.01.13 | ₩20,545 | ₩20,692 | ₩20,505 | ₩20,625 | +0.39% | 2175.7만 |
|---|
| 2026.01.12 | ₩20,772 | ₩20,865 | ₩20,585 | ₩20,598 | -0.84% | 1556.6만 |
|---|
| 2026.01.09 | ₩20,745 | ₩20,879 | ₩20,585 | ₩20,705 | -0.19% | 1999.8만 |
|---|
| 2026.01.08 | ₩21,132 | ₩21,159 | ₩20,799 | ₩20,839 | -1.39% | 2265.5만 |
|---|
| 2026.01.07 | ₩20,999 | ₩21,213 | ₩20,972 | ₩21,066 | +0.32% | 1874.2만 |
|---|
| 2026.01.06 | ₩21,333 | ₩21,413 | ₩21,012 | ₩21,026 | -1.44% | 2267.4만 |
|---|
| 2026.01.05 | ₩21,546 | ₩21,560 | ₩21,226 | ₩21,293 | -1.18% | 2745만 |
|---|
| 2026.01.02 | ₩21,746 | ₩21,907 | ₩21,613 | ₩21,653 | -0.43% | 2733만 |
|---|
| 2025.12.31 | ₩21,680 | ₩21,880 | ₩21,680 | ₩21,853 | +0.80% | 1332.4만 |
|---|
| 2025.12.30 | ₩21,520 | ₩21,706 | ₩21,520 | ₩21,693 | +0.81% | 1284.8만 |
|---|
| 2025.12.29 | ₩21,493 | ₩21,573 | ₩21,386 | ₩21,533 | +0.19% | 1757.3만 |
|---|
| 2025.12.26 | ₩21,306 | ₩21,480 | ₩21,293 | ₩21,386 | +0.38% | 1282.4만 |
|---|
| 2025.12.24 | ₩21,333 | ₩21,399 | ₩21,266 | ₩21,279 | -0.25% | 809.7만 |
|---|
| 2025.12.23 | ₩21,533 | ₩21,613 | ₩21,466 | ₩21,573 | +0.19% | 1457.9만 |
|---|
| 2025.12.22 | ₩21,546 | ₩21,560 | ₩21,306 | ₩21,439 | -0.50% | 1616.7만 |
|---|
| 2025.12.19 | ₩21,813 | ₩21,813 | ₩21,613 | ₩21,666 | -0.67% | 1845.4만 |
|---|
| 2025.12.18 | ₩21,706 | ₩21,893 | ₩21,613 | ₩21,840 | +0.62% | 2646.6만 |
|---|
| 2025.12.17 | ₩21,693 | ₩22,013 | ₩21,546 | ₩21,973 | +1.29% | 3187.6만 |
|---|
| 2025.12.16 | ₩21,693 | ₩21,853 | ₩21,546 | ₩21,720 | +0.12% | 2805.5만 |
|---|
| 2025.12.15 | ₩21,333 | ₩21,640 | ₩21,319 | ₩21,613 | +1.31% | 2796.7만 |
|---|
| 2025.12.12 | ₩21,119 | ₩21,493 | ₩21,119 | ₩21,466 | +1.64% | 3183.4만 |
|---|
| 2025.12.11 | ₩21,386 | ₩21,426 | ₩21,106 | ₩21,119 | -1.25% | 2243만 |
|---|
| 2025.12.10 | ₩21,720 | ₩21,733 | ₩21,239 | ₩21,359 | -1.66% | 2020.9만 |
|---|
| 2025.12.09 | ₩21,773 | ₩21,773 | ₩21,533 | ₩21,680 | -0.43% | 1466.4만 |
|---|
| 2025.12.08 | ₩21,533 | ₩21,760 | ₩21,533 | ₩21,706 | +0.81% | 1407.2만 |
|---|
| 2025.12.05 | ₩21,640 | ₩21,746 | ₩21,546 | ₩21,706 | +0.31% | 1736.2만 |
|---|
| 2025.12.04 | ₩21,853 | ₩21,893 | ₩21,533 | ₩21,613 | -1.10% | 1824.2만 |
|---|
| 2025.12.03 | ₩22,120 | ₩22,174 | ₩21,773 | ₩21,800 | -1.45% | 1492.6만 |
|---|
| 2025.12.02 | ₩21,987 | ₩22,200 | ₩21,987 | ₩22,187 | +0.91% | 1874만 |
|---|
| 2025.12.01 | ₩22,147 | ₩22,174 | ₩21,973 | ₩22,134 | -0.06% | 1921.3만 |
|---|
| 2025.11.28 | ₩21,960 | ₩22,013 | ₩21,867 | ₩21,880 | -0.36% | 572.6만 |
|---|
| 2025.11.26 | ₩22,187 | ₩22,200 | ₩21,853 | ₩21,987 | -0.90% | 1726.1만 |
|---|
| 2025.11.25 | ₩22,601 | ₩22,654 | ₩22,134 | ₩22,160 | -1.95% | 1556.3만 |
|---|
| 2025.11.24 | ₩23,055 | ₩23,081 | ₩22,628 | ₩22,654 | -1.74% | 1701.5만 |
|---|
| 2025.11.21 | ₩23,669 | ₩23,696 | ₩22,935 | ₩23,081 | -2.48% | 3307.2만 |
|---|
| 2025.11.20 | ₩22,908 | ₩23,762 | ₩22,734 | ₩23,736 | +3.61% | 3423.8만 |
|---|
| 2025.11.19 | ₩23,268 | ₩23,402 | ₩23,015 | ₩23,308 | +0.17% | 2974.1만 |
|---|
| 2025.11.18 | ₩23,522 | ₩23,549 | ₩23,148 | ₩23,295 | -0.96% | 2231.7만 |
|---|
| 2025.11.17 | ₩23,015 | ₩23,469 | ₩22,881 | ₩23,375 | +1.57% | 1664.5만 |
|---|
| 2025.11.14 | ₩23,322 | ₩23,322 | ₩22,788 | ₩22,908 | -1.77% | 1893.2만 |
|---|
| 2025.11.13 | ₩22,494 | ₩23,055 | ₩22,427 | ₩22,961 | +2.08% | 1590.2만 |
|---|
| 2025.11.12 | ₩22,200 | ₩22,361 | ₩22,080 | ₩22,334 | +0.60% | 1485만 |
|---|
| 2025.11.11 | ₩22,334 | ₩22,414 | ₩22,214 | ₩22,267 | -0.30% | 1225.1만 |
|---|
| 2025.11.10 | ₩22,187 | ₩22,441 | ₩22,174 | ₩22,267 | +0.36% | 1084.9만 |
|---|
| 2025.11.07 | ₩22,814 | ₩23,001 | ₩22,494 | ₩22,507 | -1.35% | 1643.2만 |
|---|
| 2025.11.06 | ₩22,240 | ₩22,654 | ₩22,214 | ₩22,601 | +1.62% | 1447.4만 |
|---|
| 2025.11.05 | ₩22,454 | ₩22,494 | ₩22,107 | ₩22,214 | -1.07% | 1303만 |
|---|
| 2025.11.04 | ₩22,494 | ₩22,547 | ₩22,267 | ₩22,534 | +0.18% | 1407.8만 |
|---|
| 2025.11.03 | ₩22,080 | ₩22,414 | ₩22,080 | ₩22,160 | +0.36% | 1158.2만 |
|---|
| 2025.10.31 | ₩22,187 | ₩22,307 | ₩22,027 | ₩22,067 | -0.54% | 1132만 |
|---|
| 2025.10.30 | ₩22,134 | ₩22,200 | ₩21,893 | ₩22,187 | +0.24% | 1072.6만 |
|---|
| 2025.10.29 | ₩21,827 | ₩22,187 | ₩21,626 | ₩22,000 | +0.80% | 1643.6만 |
|---|
| 2025.10.28 | ₩21,746 | ₩21,880 | ₩21,640 | ₩21,800 | +0.25% | 906.1만 |
|---|
| 2025.10.27 | ₩21,560 | ₩21,760 | ₩21,533 | ₩21,680 | +0.56% | 772.7만 |
|---|
| 2025.10.24 | ₩21,720 | ₩21,800 | ₩21,613 | ₩21,760 | +0.18% | 852.8만 |
|---|
| 2025.10.23 | ₩22,214 | ₩22,280 | ₩21,960 | ₩22,027 | -0.84% | 955.9만 |
|---|
| 2025.10.22 | ₩22,054 | ₩22,521 | ₩21,987 | ₩22,307 | +1.15% | 1561.3만 |
|---|
| 2025.10.21 | ₩21,920 | ₩22,094 | ₩21,840 | ₩21,960 | +0.18% | 775.8만 |
|---|
| 2025.10.20 | ₩22,013 | ₩22,040 | ₩21,840 | ₩21,867 | -0.67% | 722.7만 |
|---|
| 2025.10.17 | ₩22,307 | ₩22,467 | ₩22,134 | ₩22,294 | -0.06% | 1034.7만 |
|---|
| 2025.10.16 | ₩21,613 | ₩22,227 | ₩21,600 | ₩22,134 | +2.41% | 1371.4만 |
|---|
| 2025.10.15 | ₩21,666 | ₩21,947 | ₩21,466 | ₩21,666 | 0.00% | 1188만 |
|---|
| 2025.10.14 | ₩22,494 | ₩22,561 | ₩21,720 | ₩21,880 | -2.73% | 1247.8만 |
|---|
| 2025.10.13 | ₩22,427 | ₩22,481 | ₩22,174 | ₩22,200 | -1.01% | 971만 |
|---|
| 2025.10.10 | ₩22,107 | ₩22,841 | ₩22,000 | ₩22,828 | +3.26% | 1194.8만 |
|---|