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 | ₩19,243 | ₩19,296 | ₩19,123 | ₩19,189 | -0.28% | 3960.4만 |
| 2026.10.08 | ₩19,363 | ₩19,497 | ₩19,256 | ₩19,270 | -0.48% | 7748.2만 |
| 2026.10.07 | ₩19,229 | ₩19,323 | ₩19,176 | ₩19,256 | +0.14% | 5369.5만 |
| 2026.10.06 | ₩18,802 | ₩19,056 | ₩18,789 | ₩19,029 | +1.21% | 4277.7만 |
| 2026.10.05 | ₩18,962 | ₩19,096 | ₩18,816 | ₩18,869 | -0.49% | 3811.1만 |
| 2026.10.02 | ₩18,936 | ₩19,043 | ₩18,856 | ₩18,989 | +0.28% | 5044.5만 |
| 2026.10.01 | ₩19,270 | ₩19,403 | ₩19,043 | ₩19,163 | -0.55% | 6287.1만 |
| 2026.09.30 | ₩19,083 | ₩19,229 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,216 |
| +0.70% |
| 4337.2만 |
| 2026.09.29 | ₩19,069 | ₩19,256 | ₩19,002 | ₩19,136 | +0.35% | 4324.4만 |
|---|
| 2026.09.28 | ₩19,056 | ₩19,163 | ₩18,962 | ₩19,083 | +0.14% | 4485.3만 |
|---|
| 2026.09.25 | ₩18,922 | ₩19,043 | ₩18,842 | ₩18,936 | +0.07% | 5906.1만 |
|---|
| 2026.09.24 | ₩18,976 | ₩19,136 | ₩18,909 | ₩18,949 | -0.14% | 5057.2만 |
|---|
| 2026.09.23 | ₩18,669 | ₩18,936 | ₩18,655 | ₩18,936 | +1.43% | 4321만 |
|---|
| 2026.09.22 | ₩18,669 | ₩18,789 | ₩18,588 | ₩18,709 | +0.21% | 3443.8만 |
|---|
| 2026.09.21 | ₩18,775 | ₩18,856 | ₩18,749 | ₩18,816 | +0.21% | 2672.3만 |
|---|
| 2026.09.18 | ₩18,856 | ₩19,016 | ₩18,856 | ₩18,909 | +0.28% | 1989.6만 |
|---|
| 2026.09.17 | ₩18,642 | ₩18,829 | ₩18,629 | ₩18,816 | +0.93% | 2274.4만 |
|---|
| 2026.09.16 | ₩18,802 | ₩19,096 | ₩18,695 | ₩18,909 | +0.57% | 3009.3만 |
|---|
| 2026.09.15 | ₩18,735 | ₩18,896 | ₩18,709 | ₩18,829 | +0.50% | 2347만 |
|---|
| 2026.09.14 | ₩18,722 | ₩18,749 | ₩18,575 | ₩18,682 | -0.21% | 2232만 |
|---|
| 2026.09.11 | ₩18,508 | ₩18,642 | ₩18,455 | ₩18,629 | +0.65% | 2007.4만 |
|---|
| 2026.09.10 | ₩18,642 | ₩18,722 | ₩18,562 | ₩18,682 | +0.21% | 2342.7만 |
|---|
| 2026.09.09 | ₩18,335 | ₩18,522 | ₩18,295 | ₩18,495 | +0.87% | 1587.7만 |
|---|
| 2026.09.08 | ₩18,201 | ₩18,281 | ₩18,161 | ₩18,241 | +0.22% | 1761.7만 |
|---|
| 2026.09.04 | ₩18,321 | ₩18,321 | ₩18,148 | ₩18,161 | -0.87% | 1428.1만 |
|---|
| 2026.09.03 | ₩18,161 | ₩18,321 | ₩18,148 | ₩18,215 | +0.29% | 1870.6만 |
|---|
| 2026.09.02 | ₩18,442 | ₩18,455 | ₩18,255 | ₩18,268 | -0.94% | 2094.6만 |
|---|
| 2026.09.01 | ₩18,415 | ₩18,535 | ₩18,348 | ₩18,495 | +0.44% | 1967.2만 |
|---|
| 2026.08.31 | ₩18,201 | ₩18,361 | ₩18,201 | ₩18,268 | +0.37% | 1690.7만 |
|---|
| 2026.08.28 | ₩17,934 | ₩18,175 | ₩17,881 | ₩18,161 | +1.27% | 2341.9만 |
|---|
| 2026.08.27 | ₩17,974 | ₩18,014 | ₩17,881 | ₩17,907 | -0.37% | 1007.8만 |
|---|
| 2026.08.26 | ₩17,974 | ₩18,014 | ₩17,894 | ₩17,974 | 0.00% | 1375.7만 |
|---|
| 2026.08.25 | ₩17,907 | ₩18,028 | ₩17,907 | ₩17,934 | +0.15% | 1154.1만 |
|---|
| 2026.08.24 | ₩17,934 | ₩18,054 | ₩17,921 | ₩18,014 | +0.45% | 1574.8만 |
|---|
| 2026.08.21 | ₩17,894 | ₩18,001 | ₩17,867 | ₩17,881 | -0.07% | 1068만 |
|---|
| 2026.08.20 | ₩17,921 | ₩18,068 | ₩17,881 | ₩18,028 | +0.60% | 1492만 |
|---|
| 2026.08.19 | ₩17,707 | ₩17,814 | ₩17,680 | ₩17,787 | +0.45% | 1379.2만 |
|---|
| 2026.08.18 | ₩17,747 | ₩17,881 | ₩17,707 | ₩17,881 | +0.75% | 1434.1만 |
|---|
| 2026.08.17 | ₩17,640 | ₩17,694 | ₩17,627 | ₩17,654 | +0.08% | 1379.8만 |
|---|
| 2026.08.14 | ₩17,680 | ₩17,720 | ₩17,574 | ₩17,574 | -0.60% | 1406.7만 |
|---|
| 2026.08.13 | ₩17,640 | ₩17,720 | ₩17,574 | ₩17,654 | +0.08% | 1369.3만 |
|---|
| 2026.08.12 | ₩17,694 | ₩17,814 | ₩17,667 | ₩17,707 | +0.08% | 1181.5만 |
|---|
| 2026.08.11 | ₩17,814 | ₩17,841 | ₩17,747 | ₩17,801 | -0.07% | 1449.1만 |
|---|
| 2026.08.10 | ₩17,841 | ₩17,921 | ₩17,787 | ₩17,881 | +0.22% | 1180.6만 |
|---|
| 2026.08.07 | ₩17,841 | ₩17,881 | ₩17,734 | ₩17,761 | -0.45% | 1904.9만 |
|---|
| 2026.08.06 | ₩17,867 | ₩17,974 | ₩17,774 | ₩17,961 | +0.52% | 1884.6만 |
|---|
| 2026.08.05 | ₩17,720 | ₩17,867 | ₩17,680 | ₩17,854 | +0.75% | 2202.3만 |
|---|
| 2026.08.04 | ₩18,001 | ₩18,028 | ₩17,707 | ₩17,747 | -1.41% | 1682.7만 |
|---|
| 2026.08.03 | ₩18,295 | ₩18,321 | ₩18,054 | ₩18,094 | -1.09% | 2196.8만 |
|---|
| 2026.07.31 | ₩18,255 | ₩18,602 | ₩18,228 | ₩18,388 | +0.73% | 2395.9만 |
|---|
| 2026.07.30 | ₩18,388 | ₩18,535 | ₩18,281 | ₩18,308 | -0.44% | 2315.8만 |
|---|
| 2026.07.29 | ₩18,308 | ₩18,575 | ₩18,241 | ₩18,535 | +1.24% | 2851.4만 |
|---|
| 2026.07.28 | ₩18,268 | ₩18,442 | ₩18,228 | ₩18,241 | -0.15% | 3348.4만 |
|---|
| 2026.07.27 | ₩18,215 | ₩18,388 | ₩18,108 | ₩18,281 | +0.37% | 3039.9만 |
|---|
| 2026.07.24 | ₩18,228 | ₩18,428 | ₩18,201 | ₩18,375 | +0.81% | 2633.1만 |
|---|
| 2026.07.23 | ₩18,388 | ₩18,428 | ₩18,268 | ₩18,321 | -0.36% | 2755.6만 |
|---|
| 2026.07.22 | ₩18,081 | ₩18,228 | ₩18,054 | ₩18,215 | +0.74% | 2175.2만 |
|---|
| 2026.07.21 | ₩18,241 | ₩18,281 | ₩18,028 | ₩18,041 | -1.10% | 2330.9만 |
|---|
| 2026.07.20 | ₩18,134 | ₩18,308 | ₩18,068 | ₩18,295 | +0.88% | 4106.2만 |
|---|
| 2026.07.17 | ₩18,321 | ₩18,321 | ₩18,068 | ₩18,175 | -0.80% | 3346.8만 |
|---|
| 2026.07.16 | ₩18,148 | ₩18,161 | ₩17,948 | ₩18,094 | -0.29% | 2779만 |
|---|
| 2026.07.15 | ₩18,108 | ₩18,175 | ₩18,001 | ₩18,068 | -0.22% | 2511.1만 |
|---|
| 2026.07.14 | ₩18,068 | ₩18,201 | ₩18,054 | ₩18,148 | +0.44% | 1123.4만 |
|---|
| 2026.07.13 | ₩18,121 | ₩18,255 | ₩18,068 | ₩18,201 | +0.44% | 1349.5만 |
|---|
| 2026.07.10 | ₩17,961 | ₩18,188 | ₩17,921 | ₩18,054 | +0.52% | 1024.4만 |
|---|
| 2026.07.09 | ₩18,094 | ₩18,108 | ₩17,921 | ₩17,974 | -0.66% | 1061.5만 |
|---|
| 2026.07.08 | ₩18,161 | ₩18,375 | ₩18,094 | ₩18,201 | +0.22% | 1710.1만 |
|---|
| 2026.07.07 | ₩17,854 | ₩18,094 | ₩17,814 | ₩18,014 | +0.90% | 1314.9만 |
|---|
| 2026.07.06 | ₩17,934 | ₩17,934 | ₩17,774 | ₩17,881 | -0.30% | 879.4만 |
|---|
| 2026.07.02 | ₩17,774 | ₩18,094 | ₩17,667 | ₩17,948 | +0.98% | 1525.2만 |
|---|
| 2026.07.01 | ₩17,787 | ₩17,841 | ₩17,627 | ₩17,814 | +0.15% | 1093.5만 |
|---|
| 2026.06.30 | ₩17,867 | ₩17,934 | ₩17,720 | ₩17,747 | -0.67% | 930만 |
|---|
| 2026.06.29 | ₩17,881 | ₩18,094 | ₩17,827 | ₩17,854 | -0.15% | 1053.3만 |
|---|
| 2026.06.26 | ₩17,988 | ₩18,028 | ₩17,787 | ₩17,921 | -0.37% | 1545.5만 |
|---|
| 2026.06.25 | ₩17,787 | ₩17,974 | ₩17,680 | ₩17,854 | +0.38% | 1512만 |
|---|
| 2026.06.24 | ₩18,014 | ₩18,081 | ₩17,774 | ₩17,961 | -0.30% | 1469.6만 |
|---|
| 2026.06.23 | ₩18,361 | ₩18,402 | ₩18,081 | ₩18,228 | -0.73% | 1209.2만 |
|---|
| 2026.06.22 | ₩18,134 | ₩18,175 | ₩17,974 | ₩18,068 | -0.37% | 1060.4만 |
|---|
| 2026.06.18 | ₩18,295 | ₩18,482 | ₩18,188 | ₩18,215 | -0.44% | 1132.8만 |
|---|
| 2026.06.17 | ₩18,402 | ₩18,629 | ₩18,201 | ₩18,562 | +0.87% | 1689.7만 |
|---|
| 2026.06.16 | ₩18,228 | ₩18,455 | ₩18,148 | ₩18,428 | +1.10% | 2062.3만 |
|---|
| 2026.06.15 | ₩18,134 | ₩18,308 | ₩18,054 | ₩18,268 | +0.74% | 1772.8만 |
|---|
| 2026.06.12 | ₩18,482 | ₩18,575 | ₩18,241 | ₩18,402 | -0.43% | 2319.7만 |
|---|
| 2026.06.11 | ₩18,962 | ₩18,989 | ₩18,522 | ₩18,575 | -2.04% | 2481.6만 |
|---|
| 2026.06.10 | ₩18,962 | ₩19,149 | ₩18,669 | ₩19,136 | +0.92% | 2399.4만 |
|---|
| 2026.06.09 | ₩18,789 | ₩19,416 | ₩18,535 | ₩18,936 | +0.78% | 2361.7만 |
|---|
| 2026.06.08 | ₩18,882 | ₩19,029 | ₩18,802 | ₩18,989 | +0.57% | 1758.8만 |
|---|
| 2026.06.05 | ₩18,669 | ₩19,243 | ₩18,669 | ₩19,163 | +2.65% | 1896.7만 |
|---|
| 2026.06.04 | ₩18,789 | ₩18,829 | ₩18,442 | ₩18,482 | -1.63% | 1159.2만 |
|---|
| 2026.06.03 | ₩18,615 | ₩18,829 | ₩18,615 | ₩18,762 | +0.79% | 1125.7만 |
|---|
| 2026.06.02 | ₩18,709 | ₩18,722 | ₩18,495 | ₩18,508 | -1.07% | 1306.9만 |
|---|
| 2026.06.01 | ₩18,722 | ₩18,856 | ₩18,588 | ₩18,669 | -0.29% | 1164.2만 |
|---|
| 2026.05.29 | ₩18,522 | ₩18,722 | ₩18,522 | ₩18,588 | +0.36% | 1120.1만 |
|---|
| 2026.05.28 | ₩18,642 | ₩18,722 | ₩18,428 | ₩18,482 | -0.86% | 1005.7만 |
|---|
| 2026.05.27 | ₩18,522 | ₩18,642 | ₩18,482 | ₩18,575 | +0.29% | 1444.5만 |
|---|
| 2026.05.26 | ₩18,695 | ₩18,749 | ₩18,562 | ₩18,575 | -0.64% | 1298.8만 |
|---|
| 2026.05.22 | ₩18,976 | ₩19,016 | ₩18,829 | ₩18,922 | -0.28% | 1548.3만 |
|---|
| 2026.05.21 | ₩19,350 | ₩19,456 | ₩19,016 | ₩19,069 | -1.45% | 1933.5만 |
|---|
| 2026.05.20 | ₩19,617 | ₩19,724 | ₩19,256 | ₩19,256 | -1.84% | 2352.9만 |
|---|
| 2026.05.19 | ₩19,710 | ₩19,924 | ₩19,617 | ₩19,764 | +0.27% | 1902.3만 |
|---|
| 2026.05.18 | ₩19,350 | ₩19,684 | ₩19,336 | ₩19,537 | +0.97% | 2437.1만 |
|---|
| 2026.05.15 | ₩19,256 | ₩19,456 | ₩19,243 | ₩19,430 | +0.90% | 1909.2만 |
|---|
| 2026.05.14 | ₩19,002 | ₩19,123 | ₩18,882 | ₩18,962 | -0.21% | 1583.1만 |
|---|
| 2026.05.13 | ₩19,056 | ₩19,256 | ₩19,029 | ₩19,083 | +0.14% | 1495.6만 |
|---|
| 2026.05.12 | ₩18,989 | ₩19,363 | ₩18,989 | ₩19,083 | +0.49% | 2030.4만 |
|---|
| 2026.05.11 | ₩18,922 | ₩18,949 | ₩18,789 | ₩18,896 | -0.14% | 1290.2만 |
|---|
| 2026.05.08 | ₩18,976 | ₩19,083 | ₩18,922 | ₩18,962 | -0.07% | 1390.3만 |
|---|
| 2026.05.07 | ₩18,735 | ₩19,163 | ₩18,735 | ₩19,096 | +1.92% | 2080.1만 |
|---|
| 2026.05.06 | ₩18,882 | ₩19,016 | ₩18,775 | ₩18,775 | -0.57% | 1462.8만 |
|---|
| 2026.05.05 | ₩19,229 | ₩19,243 | ₩19,043 | ₩19,056 | -0.90% | 1203.6만 |
|---|
| 2026.05.04 | ₩19,336 | ₩19,510 | ₩19,189 | ₩19,403 | +0.35% | 1910.4만 |
|---|
| 2026.05.01 | ₩19,323 | ₩19,483 | ₩19,256 | ₩19,283 | -0.21% | 1616.7만 |
|---|
| 2026.04.30 | ₩19,724 | ₩19,764 | ₩19,363 | ₩19,363 | -1.83% | 1261.7만 |
|---|
| 2026.04.29 | ₩19,657 | ₩19,924 | ₩19,643 | ₩19,790 | +0.68% | 1954.8만 |
|---|
| 2026.04.28 | ₩19,510 | ₩19,737 | ₩19,456 | ₩19,657 | +0.75% | 1815.8만 |
|---|
| 2026.04.27 | ₩19,443 | ₩19,497 | ₩19,363 | ₩19,443 | 0.00% | 1499.8만 |
|---|
| 2026.04.24 | ₩19,456 | ₩19,630 | ₩19,363 | ₩19,456 | 0.00% | 2001.7만 |
|---|
| 2026.04.23 | ₩19,443 | ₩19,790 | ₩19,376 | ₩19,537 | +0.48% | 2321.6만 |
|---|
| 2026.04.22 | ₩19,390 | ₩19,577 | ₩19,363 | ₩19,470 | +0.41% | 1732.1만 |
|---|
| 2026.04.21 | ₩19,336 | ₩19,657 | ₩19,243 | ₩19,603 | +1.38% | 2118.8만 |
|---|
| 2026.04.20 | ₩19,577 | ₩19,603 | ₩19,376 | ₩19,416 | -0.82% | 1559.5만 |
|---|
| 2026.04.17 | ₩19,643 | ₩19,697 | ₩19,376 | ₩19,523 | -0.61% | 2325.7만 |
|---|
| 2026.04.16 | ₩19,951 | ₩20,071 | ₩19,897 | ₩19,911 | -0.20% | 2088.7만 |
|---|
| 2026.04.15 | ₩20,017 | ₩20,097 | ₩19,951 | ₩19,964 | -0.27% | 1404.1만 |
|---|
| 2026.04.14 | ₩20,138 | ₩20,204 | ₩19,964 | ₩20,031 | -0.53% | 1389.5만 |
|---|
| 2026.04.13 | ₩20,672 | ₩20,698 | ₩20,258 | ₩20,284 | -1.87% | 1662.6만 |
|---|
| 2026.04.10 | ₩20,485 | ₩20,658 | ₩20,485 | ₩20,592 | +0.52% | 1392.4만 |
|---|
| 2026.04.09 | ₩20,765 | ₩20,765 | ₩20,445 | ₩20,538 | -1.09% | 1816.8만 |
|---|
| 2026.04.08 | ₩20,538 | ₩20,805 | ₩20,498 | ₩20,645 | +0.52% | 2530.3만 |
|---|
| 2026.04.07 | ₩21,419 | ₩21,566 | ₩21,219 | ₩21,259 | -0.75% | 2912.1만 |
|---|
| 2026.04.06 | ₩21,433 | ₩21,486 | ₩21,259 | ₩21,313 | -0.56% | 1765.4만 |
|---|
| 2026.04.02 | ₩21,954 | ₩21,954 | ₩21,313 | ₩21,406 | -2.49% | 2540.3만 |
|---|
| 2026.04.01 | ₩21,500 | ₩21,580 | ₩21,286 | ₩21,540 | +0.19% | 2873.1만 |
|---|
| 2026.03.31 | ₩22,127 | ₩22,207 | ₩21,593 | ₩21,660 | -2.11% | 4204.4만 |
|---|
| 2026.03.30 | ₩21,940 | ₩22,528 | ₩21,940 | ₩22,448 | +2.31% | 3489.2만 |
|---|
| 2026.03.27 | ₩21,874 | ₩22,194 | ₩21,807 | ₩22,127 | +1.16% | 3365.1만 |
|---|
| 2026.03.26 | ₩21,620 | ₩21,753 | ₩21,366 | ₩21,740 | +0.56% | 2990.9만 |
|---|
| 2026.03.25 | ₩21,366 | ₩21,566 | ₩21,259 | ₩21,353 | -0.06% | 2980만 |
|---|
| 2026.03.24 | ₩22,007 | ₩22,074 | ₩21,593 | ₩21,700 | -1.40% | 3193.9만 |
|---|
| 2026.03.23 | ₩21,847 | ₩21,940 | ₩21,460 | ₩21,833 | -0.06% | 3192.8만 |
|---|
| 2026.03.20 | ₩21,874 | ₩22,461 | ₩21,833 | ₩22,301 | +1.95% | 3291.1만 |
|---|
| 2026.03.19 | ₩22,234 | ₩22,261 | ₩21,593 | ₩21,807 | -1.92% | 4186.3만 |
|---|
| 2026.03.18 | ₩21,753 | ₩21,967 | ₩21,673 | ₩21,954 | +0.92% | 2481.2만 |
|---|
| 2026.03.17 | ₩21,606 | ₩21,700 | ₩21,460 | ₩21,606 | 0.00% | 1976.5만 |
|---|
| 2026.03.16 | ₩21,673 | ₩21,793 | ₩21,526 | ₩21,727 | +0.25% | 2453.8만 |
|---|
| 2026.03.13 | ₩21,713 | ₩22,034 | ₩21,593 | ₩21,954 | +1.11% | 3233.8만 |
|---|
| 2026.03.12 | ₩21,713 | ₩21,927 | ₩21,660 | ₩21,847 | +0.62% | 3417.9만 |
|---|
| 2026.03.11 | ₩21,419 | ₩21,580 | ₩21,273 | ₩21,406 | -0.06% | 3034.4만 |
|---|
| 2026.03.10 | ₩21,366 | ₩21,433 | ₩20,979 | ₩21,339 | -0.13% | 2940.1만 |
|---|
| 2026.03.09 | ₩21,847 | ₩22,114 | ₩21,233 | ₩21,326 | -2.38% | 3408만 |
|---|
| 2026.03.06 | ₩21,486 | ₩21,633 | ₩21,353 | ₩21,553 | +0.31% | 2959만 |
|---|
| 2026.03.05 | ₩20,885 | ₩21,273 | ₩20,738 | ₩21,046 | +0.77% | 3422.1만 |
|---|
| 2026.03.04 | ₩20,712 | ₩20,899 | ₩20,565 | ₩20,672 | -0.19% | 2186.3만 |
|---|
| 2026.03.03 | ₩21,059 | ₩21,326 | ₩20,712 | ₩20,845 | -1.01% | 3008.9만 |
|---|
| 2026.03.02 | ₩20,979 | ₩20,979 | ₩20,471 | ₩20,511 | -2.23% | 2503.2만 |
|---|
| 2026.02.27 | ₩20,645 | ₩20,819 | ₩20,592 | ₩20,698 | +0.26% | 2676.1만 |
|---|
| 2026.02.26 | ₩20,391 | ₩20,632 | ₩20,311 | ₩20,324 | -0.33% | 1998.4만 |
|---|
| 2026.02.25 | ₩20,378 | ₩20,605 | ₩20,378 | ₩20,431 | +0.26% | 1413.8만 |
|---|
| 2026.02.24 | ₩20,752 | ₩20,805 | ₩20,458 | ₩20,538 | -1.03% | 1802.6만 |
|---|
| 2026.02.23 | ₩20,538 | ₩20,939 | ₩20,458 | ₩20,752 | +1.04% | 2619.6만 |
|---|
| 2026.02.20 | ₩20,565 | ₩20,632 | ₩20,244 | ₩20,431 | -0.65% | 2903.8만 |
|---|
| 2026.02.19 | ₩20,592 | ₩20,698 | ₩20,418 | ₩20,418 | -0.84% | 2445.7만 |
|---|
| 2026.02.18 | ₩20,538 | ₩20,632 | ₩20,244 | ₩20,471 | -0.33% | 2255.5만 |
|---|
| 2026.02.17 | ₩20,605 | ₩20,859 | ₩20,445 | ₩20,538 | -0.32% | 2912.7만 |
|---|
| 2026.02.13 | ₩20,738 | ₩20,885 | ₩20,365 | ₩20,551 | -0.90% | 2838.6만 |
|---|
| 2026.02.12 | ₩20,218 | ₩20,899 | ₩20,204 | ₩20,792 | +2.84% | 2834.1만 |
|---|
| 2026.02.11 | ₩20,111 | ₩20,605 | ₩20,071 | ₩20,391 | +1.39% | 2565.9만 |
|---|
| 2026.02.10 | ₩20,191 | ₩20,311 | ₩20,111 | ₩20,284 | +0.46% | 2208.2만 |
|---|
| 2026.02.09 | ₩20,378 | ₩20,485 | ₩20,164 | ₩20,231 | -0.72% | 1605.8만 |
|---|
| 2026.02.06 | ₩20,792 | ₩20,819 | ₩20,311 | ₩20,365 | -2.06% | 1990.1만 |
|---|
| 2026.02.05 | ₩20,899 | ₩21,179 | ₩20,658 | ₩21,112 | +1.02% | 3308만 |
|---|
| 2026.02.04 | ₩20,458 | ₩21,006 | ₩20,418 | ₩20,752 | +1.44% | 3717.4만 |
|---|
| 2026.02.03 | ₩20,538 | ₩20,899 | ₩20,391 | ₩20,565 | +0.13% | 2927.5만 |
|---|
| 2026.02.02 | ₩20,912 | ₩20,912 | ₩20,471 | ₩20,605 | -1.47% | 2051.4만 |
|---|
| 2026.01.30 | ₩20,698 | ₩20,939 | ₩20,551 | ₩20,805 | +0.52% | 2659.8만 |
|---|
| 2026.01.29 | ₩20,458 | ₩20,805 | ₩20,365 | ₩20,498 | +0.20% | 2552만 |
|---|
| 2026.01.28 | ₩20,311 | ₩20,565 | ₩20,244 | ₩20,498 | +0.92% | 2032.3만 |
|---|
| 2026.01.27 | ₩20,445 | ₩20,551 | ₩20,378 | ₩20,391 | -0.26% | 1465.2만 |
|---|
| 2026.01.26 | ₩20,351 | ₩20,485 | ₩20,244 | ₩20,458 | +0.52% | 1902.9만 |
|---|
| 2026.01.23 | ₩20,057 | ₩20,405 | ₩20,057 | ₩20,365 | +1.53% | 2227.7만 |
|---|
| 2026.01.22 | ₩19,991 | ₩20,031 | ₩19,857 | ₩20,004 | +0.07% | 2203.9만 |
|---|
| 2026.01.21 | ₩20,391 | ₩20,525 | ₩20,084 | ₩20,138 | -1.24% | 2941.8만 |
|---|
| 2026.01.20 | ₩20,645 | ₩20,658 | ₩20,351 | ₩20,538 | -0.52% | 2831.5만 |
|---|
| 2026.01.16 | ₩20,298 | ₩20,391 | ₩20,191 | ₩20,311 | +0.07% | 2035.4만 |
|---|
| 2026.01.15 | ₩20,418 | ₩20,445 | ₩20,191 | ₩20,311 | -0.52% | 1883만 |
|---|
| 2026.01.14 | ₩20,645 | ₩20,725 | ₩20,471 | ₩20,485 | -0.78% | 2372.1만 |
|---|
| 2026.01.13 | ₩20,551 | ₩20,698 | ₩20,511 | ₩20,632 | +0.39% | 2175.7만 |
|---|
| 2026.01.12 | ₩20,779 | ₩20,872 | ₩20,592 | ₩20,605 | -0.84% | 1556.6만 |
|---|
| 2026.01.09 | ₩20,752 | ₩20,885 | ₩20,592 | ₩20,712 | -0.19% | 1999.8만 |
|---|
| 2026.01.08 | ₩21,139 | ₩21,166 | ₩20,805 | ₩20,845 | -1.39% | 2265.5만 |
|---|
| 2026.01.07 | ₩21,006 | ₩21,219 | ₩20,979 | ₩21,072 | +0.32% | 1874.2만 |
|---|
| 2026.01.06 | ₩21,339 | ₩21,419 | ₩21,019 | ₩21,032 | -1.44% | 2267.4만 |
|---|
| 2026.01.05 | ₩21,553 | ₩21,566 | ₩21,233 | ₩21,299 | -1.18% | 2745만 |
|---|
| 2026.01.02 | ₩21,753 | ₩21,914 | ₩21,620 | ₩21,660 | -0.43% | 2733만 |
|---|
| 2025.12.31 | ₩21,687 | ₩21,887 | ₩21,687 | ₩21,860 | +0.80% | 1332.4만 |
|---|
| 2025.12.30 | ₩21,526 | ₩21,713 | ₩21,526 | ₩21,700 | +0.81% | 1284.8만 |
|---|
| 2025.12.29 | ₩21,500 | ₩21,580 | ₩21,393 | ₩21,540 | +0.19% | 1757.3만 |
|---|
| 2025.12.26 | ₩21,313 | ₩21,486 | ₩21,299 | ₩21,393 | +0.38% | 1282.4만 |
|---|
| 2025.12.24 | ₩21,339 | ₩21,406 | ₩21,273 | ₩21,286 | -0.25% | 809.7만 |
|---|
| 2025.12.23 | ₩21,540 | ₩21,620 | ₩21,473 | ₩21,580 | +0.19% | 1457.9만 |
|---|
| 2025.12.22 | ₩21,553 | ₩21,566 | ₩21,313 | ₩21,446 | -0.50% | 1616.7만 |
|---|
| 2025.12.19 | ₩21,820 | ₩21,820 | ₩21,620 | ₩21,673 | -0.67% | 1845.4만 |
|---|
| 2025.12.18 | ₩21,713 | ₩21,900 | ₩21,620 | ₩21,847 | +0.62% | 2646.6만 |
|---|
| 2025.12.17 | ₩21,700 | ₩22,020 | ₩21,553 | ₩21,980 | +1.29% | 3187.6만 |
|---|
| 2025.12.16 | ₩21,700 | ₩21,860 | ₩21,553 | ₩21,727 | +0.12% | 2805.5만 |
|---|
| 2025.12.15 | ₩21,339 | ₩21,647 | ₩21,326 | ₩21,620 | +1.31% | 2796.7만 |
|---|
| 2025.12.12 | ₩21,126 | ₩21,500 | ₩21,126 | ₩21,473 | +1.64% | 3183.4만 |
|---|
| 2025.12.11 | ₩21,393 | ₩21,433 | ₩21,112 | ₩21,126 | -1.25% | 2243만 |
|---|
| 2025.12.10 | ₩21,727 | ₩21,740 | ₩21,246 | ₩21,366 | -1.66% | 2020.9만 |
|---|
| 2025.12.09 | ₩21,780 | ₩21,780 | ₩21,540 | ₩21,687 | -0.43% | 1466.4만 |
|---|
| 2025.12.08 | ₩21,540 | ₩21,767 | ₩21,540 | ₩21,713 | +0.81% | 1407.2만 |
|---|
| 2025.12.05 | ₩21,647 | ₩21,753 | ₩21,553 | ₩21,713 | +0.31% | 1736.2만 |
|---|
| 2025.12.04 | ₩21,860 | ₩21,900 | ₩21,540 | ₩21,620 | -1.10% | 1824.2만 |
|---|
| 2025.12.03 | ₩22,127 | ₩22,181 | ₩21,780 | ₩21,807 | -1.45% | 1492.6만 |
|---|
| 2025.12.02 | ₩21,994 | ₩22,207 | ₩21,994 | ₩22,194 | +0.91% | 1874만 |
|---|
| 2025.12.01 | ₩22,154 | ₩22,181 | ₩21,980 | ₩22,141 | -0.06% | 1921.3만 |
|---|
| 2025.11.28 | ₩21,967 | ₩22,020 | ₩21,874 | ₩21,887 | -0.36% | 572.6만 |
|---|
| 2025.11.26 | ₩22,194 | ₩22,207 | ₩21,860 | ₩21,994 | -0.90% | 1726.1만 |
|---|
| 2025.11.25 | ₩22,608 | ₩22,661 | ₩22,141 | ₩22,167 | -1.95% | 1556.3만 |
|---|
| 2025.11.24 | ₩23,062 | ₩23,089 | ₩22,635 | ₩22,661 | -1.74% | 1701.5만 |
|---|
| 2025.11.21 | ₩23,676 | ₩23,703 | ₩22,942 | ₩23,089 | -2.48% | 3307.2만 |
|---|
| 2025.11.20 | ₩22,915 | ₩23,770 | ₩22,742 | ₩23,743 | +3.61% | 3423.8만 |
|---|
| 2025.11.19 | ₩23,276 | ₩23,409 | ₩23,022 | ₩23,316 | +0.17% | 2974.1만 |
|---|
| 2025.11.18 | ₩23,529 | ₩23,556 | ₩23,155 | ₩23,302 | -0.96% | 2231.7만 |
|---|
| 2025.11.17 | ₩23,022 | ₩23,476 | ₩22,888 | ₩23,383 | +1.57% | 1664.5만 |
|---|
| 2025.11.14 | ₩23,329 | ₩23,329 | ₩22,795 | ₩22,915 | -1.77% | 1893.2만 |
|---|
| 2025.11.13 | ₩22,501 | ₩23,062 | ₩22,434 | ₩22,969 | +2.08% | 1590.2만 |
|---|
| 2025.11.12 | ₩22,207 | ₩22,368 | ₩22,087 | ₩22,341 | +0.60% | 1485만 |
|---|
| 2025.11.11 | ₩22,341 | ₩22,421 | ₩22,221 | ₩22,274 | -0.30% | 1225.1만 |
|---|
| 2025.11.10 | ₩22,194 | ₩22,448 | ₩22,181 | ₩22,274 | +0.36% | 1084.9만 |
|---|
| 2025.11.07 | ₩22,822 | ₩23,009 | ₩22,501 | ₩22,515 | -1.35% | 1643.2만 |
|---|
| 2025.11.06 | ₩22,247 | ₩22,661 | ₩22,221 | ₩22,608 | +1.62% | 1447.4만 |
|---|
| 2025.11.05 | ₩22,461 | ₩22,501 | ₩22,114 | ₩22,221 | -1.07% | 1303만 |
|---|
| 2025.11.04 | ₩22,501 | ₩22,555 | ₩22,274 | ₩22,541 | +0.18% | 1407.8만 |
|---|
| 2025.11.03 | ₩22,087 | ₩22,421 | ₩22,087 | ₩22,167 | +0.36% | 1158.2만 |
|---|
| 2025.10.31 | ₩22,194 | ₩22,314 | ₩22,034 | ₩22,074 | -0.54% | 1132만 |
|---|
| 2025.10.30 | ₩22,141 | ₩22,207 | ₩21,900 | ₩22,194 | +0.24% | 1072.6만 |
|---|
| 2025.10.29 | ₩21,833 | ₩22,194 | ₩21,633 | ₩22,007 | +0.80% | 1643.6만 |
|---|
| 2025.10.28 | ₩21,753 | ₩21,887 | ₩21,647 | ₩21,807 | +0.25% | 906.1만 |
|---|
| 2025.10.27 | ₩21,566 | ₩21,767 | ₩21,540 | ₩21,687 | +0.56% | 772.7만 |
|---|
| 2025.10.24 | ₩21,727 | ₩21,807 | ₩21,620 | ₩21,767 | +0.18% | 852.8만 |
|---|
| 2025.10.23 | ₩22,221 | ₩22,287 | ₩21,967 | ₩22,034 | -0.84% | 955.9만 |
|---|
| 2025.10.22 | ₩22,060 | ₩22,528 | ₩21,994 | ₩22,314 | +1.15% | 1561.3만 |
|---|
| 2025.10.21 | ₩21,927 | ₩22,101 | ₩21,847 | ₩21,967 | +0.18% | 775.8만 |
|---|
| 2025.10.20 | ₩22,020 | ₩22,047 | ₩21,847 | ₩21,874 | -0.67% | 722.7만 |
|---|
| 2025.10.17 | ₩22,314 | ₩22,474 | ₩22,141 | ₩22,301 | -0.06% | 1034.7만 |
|---|
| 2025.10.16 | ₩21,620 | ₩22,234 | ₩21,606 | ₩22,141 | +2.41% | 1371.4만 |
|---|
| 2025.10.15 | ₩21,673 | ₩21,954 | ₩21,473 | ₩21,673 | 0.00% | 1188만 |
|---|
| 2025.10.14 | ₩22,501 | ₩22,568 | ₩21,727 | ₩21,887 | -2.73% | 1247.8만 |
|---|
| 2025.10.13 | ₩22,434 | ₩22,488 | ₩22,181 | ₩22,207 | -1.01% | 971만 |
|---|
| 2025.10.10 | ₩22,114 | ₩22,848 | ₩22,007 | ₩22,835 | +3.26% | 1194.8만 |
|---|