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 | ₩19,240 | ₩19,293 | ₩19,119 | ₩19,186 | -0.28% | 3960.4만 |
| 2026.10.08 | ₩19,360 | ₩19,493 | ₩19,253 | ₩19,266 | -0.48% | 7748.2만 |
| 2026.10.07 | ₩19,226 | ₩19,320 | ₩19,173 | ₩19,253 | +0.14% | 5369.5만 |
| 2026.10.06 | ₩18,799 | ₩19,053 | ₩18,786 | ₩19,026 | +1.21% | 4277.7만 |
| 2026.10.05 | ₩18,959 | ₩19,093 | ₩18,812 | ₩18,866 | -0.49% | 3811.1만 |
| 2026.10.02 | ₩18,932 | ₩19,039 | ₩18,852 | ₩18,986 | +0.28% | 5044.5만 |
| 2026.10.01 | ₩19,266 | ₩19,400 | ₩19,039 | ₩19,159 | -0.55% | 6287.1만 |
| 2026.09.30 | ₩19,079 | ₩19,226 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,213 |
| +0.70% |
| 4337.2만 |
| 2026.09.29 | ₩19,066 | ₩19,253 | ₩18,999 | ₩19,133 | +0.35% | 4324.4만 |
|---|
| 2026.09.28 | ₩19,053 | ₩19,159 | ₩18,959 | ₩19,079 | +0.14% | 4485.3만 |
|---|
| 2026.09.25 | ₩18,919 | ₩19,039 | ₩18,839 | ₩18,932 | +0.07% | 5906.1만 |
|---|
| 2026.09.24 | ₩18,972 | ₩19,133 | ₩18,906 | ₩18,946 | -0.14% | 5057.2만 |
|---|
| 2026.09.23 | ₩18,665 | ₩18,932 | ₩18,652 | ₩18,932 | +1.43% | 4321만 |
|---|
| 2026.09.22 | ₩18,665 | ₩18,786 | ₩18,585 | ₩18,705 | +0.21% | 3443.8만 |
|---|
| 2026.09.21 | ₩18,772 | ₩18,852 | ₩18,746 | ₩18,812 | +0.21% | 2672.3만 |
|---|
| 2026.09.18 | ₩18,852 | ₩19,013 | ₩18,852 | ₩18,906 | +0.28% | 1989.6만 |
|---|
| 2026.09.17 | ₩18,639 | ₩18,826 | ₩18,625 | ₩18,812 | +0.93% | 2274.4만 |
|---|
| 2026.09.16 | ₩18,799 | ₩19,093 | ₩18,692 | ₩18,906 | +0.57% | 3009.3만 |
|---|
| 2026.09.15 | ₩18,732 | ₩18,892 | ₩18,705 | ₩18,826 | +0.50% | 2347만 |
|---|
| 2026.09.14 | ₩18,719 | ₩18,746 | ₩18,572 | ₩18,679 | -0.21% | 2232만 |
|---|
| 2026.09.11 | ₩18,505 | ₩18,639 | ₩18,452 | ₩18,625 | +0.65% | 2007.4만 |
|---|
| 2026.09.10 | ₩18,639 | ₩18,719 | ₩18,559 | ₩18,679 | +0.21% | 2342.7만 |
|---|
| 2026.09.09 | ₩18,332 | ₩18,519 | ₩18,292 | ₩18,492 | +0.87% | 1587.7만 |
|---|
| 2026.09.08 | ₩18,198 | ₩18,278 | ₩18,158 | ₩18,238 | +0.22% | 1761.7만 |
|---|
| 2026.09.04 | ₩18,318 | ₩18,318 | ₩18,145 | ₩18,158 | -0.87% | 1428.1만 |
|---|
| 2026.09.03 | ₩18,158 | ₩18,318 | ₩18,145 | ₩18,211 | +0.29% | 1870.6만 |
|---|
| 2026.09.02 | ₩18,438 | ₩18,452 | ₩18,252 | ₩18,265 | -0.94% | 2094.6만 |
|---|
| 2026.09.01 | ₩18,412 | ₩18,532 | ₩18,345 | ₩18,492 | +0.44% | 1967.2만 |
|---|
| 2026.08.31 | ₩18,198 | ₩18,358 | ₩18,198 | ₩18,265 | +0.37% | 1690.7만 |
|---|
| 2026.08.28 | ₩17,931 | ₩18,171 | ₩17,878 | ₩18,158 | +1.27% | 2341.9만 |
|---|
| 2026.08.27 | ₩17,971 | ₩18,011 | ₩17,878 | ₩17,904 | -0.37% | 1007.8만 |
|---|
| 2026.08.26 | ₩17,971 | ₩18,011 | ₩17,891 | ₩17,971 | 0.00% | 1375.7만 |
|---|
| 2026.08.25 | ₩17,904 | ₩18,025 | ₩17,904 | ₩17,931 | +0.15% | 1154.1만 |
|---|
| 2026.08.24 | ₩17,931 | ₩18,051 | ₩17,918 | ₩18,011 | +0.45% | 1574.8만 |
|---|
| 2026.08.21 | ₩17,891 | ₩17,998 | ₩17,864 | ₩17,878 | -0.07% | 1068만 |
|---|
| 2026.08.20 | ₩17,918 | ₩18,065 | ₩17,878 | ₩18,025 | +0.60% | 1492만 |
|---|
| 2026.08.19 | ₩17,704 | ₩17,811 | ₩17,677 | ₩17,784 | +0.45% | 1379.2만 |
|---|
| 2026.08.18 | ₩17,744 | ₩17,878 | ₩17,704 | ₩17,878 | +0.75% | 1434.1만 |
|---|
| 2026.08.17 | ₩17,637 | ₩17,691 | ₩17,624 | ₩17,651 | +0.08% | 1379.8만 |
|---|
| 2026.08.14 | ₩17,677 | ₩17,717 | ₩17,571 | ₩17,571 | -0.60% | 1406.7만 |
|---|
| 2026.08.13 | ₩17,637 | ₩17,717 | ₩17,571 | ₩17,651 | +0.08% | 1369.3만 |
|---|
| 2026.08.12 | ₩17,691 | ₩17,811 | ₩17,664 | ₩17,704 | +0.08% | 1181.5만 |
|---|
| 2026.08.11 | ₩17,811 | ₩17,838 | ₩17,744 | ₩17,798 | -0.07% | 1449.1만 |
|---|
| 2026.08.10 | ₩17,838 | ₩17,918 | ₩17,784 | ₩17,878 | +0.22% | 1180.6만 |
|---|
| 2026.08.07 | ₩17,838 | ₩17,878 | ₩17,731 | ₩17,757 | -0.45% | 1904.9만 |
|---|
| 2026.08.06 | ₩17,864 | ₩17,971 | ₩17,771 | ₩17,958 | +0.52% | 1884.6만 |
|---|
| 2026.08.05 | ₩17,717 | ₩17,864 | ₩17,677 | ₩17,851 | +0.75% | 2202.3만 |
|---|
| 2026.08.04 | ₩17,998 | ₩18,025 | ₩17,704 | ₩17,744 | -1.41% | 1682.7만 |
|---|
| 2026.08.03 | ₩18,292 | ₩18,318 | ₩18,051 | ₩18,091 | -1.09% | 2196.8만 |
|---|
| 2026.07.31 | ₩18,252 | ₩18,599 | ₩18,225 | ₩18,385 | +0.73% | 2395.9만 |
|---|
| 2026.07.30 | ₩18,385 | ₩18,532 | ₩18,278 | ₩18,305 | -0.44% | 2315.8만 |
|---|
| 2026.07.29 | ₩18,305 | ₩18,572 | ₩18,238 | ₩18,532 | +1.24% | 2851.4만 |
|---|
| 2026.07.28 | ₩18,265 | ₩18,438 | ₩18,225 | ₩18,238 | -0.15% | 3348.4만 |
|---|
| 2026.07.27 | ₩18,211 | ₩18,385 | ₩18,105 | ₩18,278 | +0.37% | 3039.9만 |
|---|
| 2026.07.24 | ₩18,225 | ₩18,425 | ₩18,198 | ₩18,372 | +0.81% | 2633.1만 |
|---|
| 2026.07.23 | ₩18,385 | ₩18,425 | ₩18,265 | ₩18,318 | -0.36% | 2755.6만 |
|---|
| 2026.07.22 | ₩18,078 | ₩18,225 | ₩18,051 | ₩18,211 | +0.74% | 2175.2만 |
|---|
| 2026.07.21 | ₩18,238 | ₩18,278 | ₩18,025 | ₩18,038 | -1.10% | 2330.9만 |
|---|
| 2026.07.20 | ₩18,131 | ₩18,305 | ₩18,065 | ₩18,292 | +0.88% | 4106.2만 |
|---|
| 2026.07.17 | ₩18,318 | ₩18,318 | ₩18,065 | ₩18,171 | -0.80% | 3346.8만 |
|---|
| 2026.07.16 | ₩18,145 | ₩18,158 | ₩17,944 | ₩18,091 | -0.29% | 2779만 |
|---|
| 2026.07.15 | ₩18,105 | ₩18,171 | ₩17,998 | ₩18,065 | -0.22% | 2511.1만 |
|---|
| 2026.07.14 | ₩18,065 | ₩18,198 | ₩18,051 | ₩18,145 | +0.44% | 1123.4만 |
|---|
| 2026.07.13 | ₩18,118 | ₩18,252 | ₩18,065 | ₩18,198 | +0.44% | 1349.5만 |
|---|
| 2026.07.10 | ₩17,958 | ₩18,185 | ₩17,918 | ₩18,051 | +0.52% | 1024.4만 |
|---|
| 2026.07.09 | ₩18,091 | ₩18,105 | ₩17,918 | ₩17,971 | -0.66% | 1061.5만 |
|---|
| 2026.07.08 | ₩18,158 | ₩18,372 | ₩18,091 | ₩18,198 | +0.22% | 1710.1만 |
|---|
| 2026.07.07 | ₩17,851 | ₩18,091 | ₩17,811 | ₩18,011 | +0.90% | 1314.9만 |
|---|
| 2026.07.06 | ₩17,931 | ₩17,931 | ₩17,771 | ₩17,878 | -0.30% | 879.4만 |
|---|
| 2026.07.02 | ₩17,771 | ₩18,091 | ₩17,664 | ₩17,944 | +0.98% | 1525.2만 |
|---|
| 2026.07.01 | ₩17,784 | ₩17,838 | ₩17,624 | ₩17,811 | +0.15% | 1093.5만 |
|---|
| 2026.06.30 | ₩17,864 | ₩17,931 | ₩17,717 | ₩17,744 | -0.67% | 930만 |
|---|
| 2026.06.29 | ₩17,878 | ₩18,091 | ₩17,824 | ₩17,851 | -0.15% | 1053.3만 |
|---|
| 2026.06.26 | ₩17,984 | ₩18,025 | ₩17,784 | ₩17,918 | -0.37% | 1545.5만 |
|---|
| 2026.06.25 | ₩17,784 | ₩17,971 | ₩17,677 | ₩17,851 | +0.38% | 1512만 |
|---|
| 2026.06.24 | ₩18,011 | ₩18,078 | ₩17,771 | ₩17,958 | -0.30% | 1469.6만 |
|---|
| 2026.06.23 | ₩18,358 | ₩18,398 | ₩18,078 | ₩18,225 | -0.73% | 1209.2만 |
|---|
| 2026.06.22 | ₩18,131 | ₩18,171 | ₩17,971 | ₩18,065 | -0.37% | 1060.4만 |
|---|
| 2026.06.18 | ₩18,292 | ₩18,478 | ₩18,185 | ₩18,211 | -0.44% | 1132.8만 |
|---|
| 2026.06.17 | ₩18,398 | ₩18,625 | ₩18,198 | ₩18,559 | +0.87% | 1689.7만 |
|---|
| 2026.06.16 | ₩18,225 | ₩18,452 | ₩18,145 | ₩18,425 | +1.10% | 2062.3만 |
|---|
| 2026.06.15 | ₩18,131 | ₩18,305 | ₩18,051 | ₩18,265 | +0.74% | 1772.8만 |
|---|
| 2026.06.12 | ₩18,478 | ₩18,572 | ₩18,238 | ₩18,398 | -0.43% | 2319.7만 |
|---|
| 2026.06.11 | ₩18,959 | ₩18,986 | ₩18,519 | ₩18,572 | -2.04% | 2481.6만 |
|---|
| 2026.06.10 | ₩18,959 | ₩19,146 | ₩18,665 | ₩19,133 | +0.92% | 2399.4만 |
|---|
| 2026.06.09 | ₩18,786 | ₩19,413 | ₩18,532 | ₩18,932 | +0.78% | 2361.7만 |
|---|
| 2026.06.08 | ₩18,879 | ₩19,026 | ₩18,799 | ₩18,986 | +0.57% | 1758.8만 |
|---|
| 2026.06.05 | ₩18,665 | ₩19,240 | ₩18,665 | ₩19,159 | +2.65% | 1896.7만 |
|---|
| 2026.06.04 | ₩18,786 | ₩18,826 | ₩18,438 | ₩18,478 | -1.63% | 1159.2만 |
|---|
| 2026.06.03 | ₩18,612 | ₩18,826 | ₩18,612 | ₩18,759 | +0.79% | 1125.7만 |
|---|
| 2026.06.02 | ₩18,705 | ₩18,719 | ₩18,492 | ₩18,505 | -1.07% | 1306.9만 |
|---|
| 2026.06.01 | ₩18,719 | ₩18,852 | ₩18,585 | ₩18,665 | -0.29% | 1164.2만 |
|---|
| 2026.05.29 | ₩18,519 | ₩18,719 | ₩18,519 | ₩18,585 | +0.36% | 1120.1만 |
|---|
| 2026.05.28 | ₩18,639 | ₩18,719 | ₩18,425 | ₩18,478 | -0.86% | 1005.7만 |
|---|
| 2026.05.27 | ₩18,519 | ₩18,639 | ₩18,478 | ₩18,572 | +0.29% | 1444.5만 |
|---|
| 2026.05.26 | ₩18,692 | ₩18,746 | ₩18,559 | ₩18,572 | -0.64% | 1298.8만 |
|---|
| 2026.05.22 | ₩18,972 | ₩19,013 | ₩18,826 | ₩18,919 | -0.28% | 1548.3만 |
|---|
| 2026.05.21 | ₩19,346 | ₩19,453 | ₩19,013 | ₩19,066 | -1.45% | 1933.5만 |
|---|
| 2026.05.20 | ₩19,613 | ₩19,720 | ₩19,253 | ₩19,253 | -1.84% | 2352.9만 |
|---|
| 2026.05.19 | ₩19,707 | ₩19,920 | ₩19,613 | ₩19,760 | +0.27% | 1902.3만 |
|---|
| 2026.05.18 | ₩19,346 | ₩19,680 | ₩19,333 | ₩19,533 | +0.97% | 2437.1만 |
|---|
| 2026.05.15 | ₩19,253 | ₩19,453 | ₩19,240 | ₩19,426 | +0.90% | 1909.2만 |
|---|
| 2026.05.14 | ₩18,999 | ₩19,119 | ₩18,879 | ₩18,959 | -0.21% | 1583.1만 |
|---|
| 2026.05.13 | ₩19,053 | ₩19,253 | ₩19,026 | ₩19,079 | +0.14% | 1495.6만 |
|---|
| 2026.05.12 | ₩18,986 | ₩19,360 | ₩18,986 | ₩19,079 | +0.49% | 2030.4만 |
|---|
| 2026.05.11 | ₩18,919 | ₩18,946 | ₩18,786 | ₩18,892 | -0.14% | 1290.2만 |
|---|
| 2026.05.08 | ₩18,972 | ₩19,079 | ₩18,919 | ₩18,959 | -0.07% | 1390.3만 |
|---|
| 2026.05.07 | ₩18,732 | ₩19,159 | ₩18,732 | ₩19,093 | +1.92% | 2080.1만 |
|---|
| 2026.05.06 | ₩18,879 | ₩19,013 | ₩18,772 | ₩18,772 | -0.57% | 1462.8만 |
|---|
| 2026.05.05 | ₩19,226 | ₩19,240 | ₩19,039 | ₩19,053 | -0.90% | 1203.6만 |
|---|
| 2026.05.04 | ₩19,333 | ₩19,507 | ₩19,186 | ₩19,400 | +0.35% | 1910.4만 |
|---|
| 2026.05.01 | ₩19,320 | ₩19,480 | ₩19,253 | ₩19,280 | -0.21% | 1616.7만 |
|---|
| 2026.04.30 | ₩19,720 | ₩19,760 | ₩19,360 | ₩19,360 | -1.83% | 1261.7만 |
|---|
| 2026.04.29 | ₩19,653 | ₩19,920 | ₩19,640 | ₩19,787 | +0.68% | 1954.8만 |
|---|
| 2026.04.28 | ₩19,507 | ₩19,734 | ₩19,453 | ₩19,653 | +0.75% | 1815.8만 |
|---|
| 2026.04.27 | ₩19,440 | ₩19,493 | ₩19,360 | ₩19,440 | 0.00% | 1499.8만 |
|---|
| 2026.04.24 | ₩19,453 | ₩19,627 | ₩19,360 | ₩19,453 | 0.00% | 2001.7만 |
|---|
| 2026.04.23 | ₩19,440 | ₩19,787 | ₩19,373 | ₩19,533 | +0.48% | 2321.6만 |
|---|
| 2026.04.22 | ₩19,386 | ₩19,573 | ₩19,360 | ₩19,466 | +0.41% | 1732.1만 |
|---|
| 2026.04.21 | ₩19,333 | ₩19,653 | ₩19,240 | ₩19,600 | +1.38% | 2118.8만 |
|---|
| 2026.04.20 | ₩19,573 | ₩19,600 | ₩19,373 | ₩19,413 | -0.82% | 1559.5만 |
|---|
| 2026.04.17 | ₩19,640 | ₩19,693 | ₩19,373 | ₩19,520 | -0.61% | 2325.7만 |
|---|
| 2026.04.16 | ₩19,947 | ₩20,067 | ₩19,894 | ₩19,907 | -0.20% | 2088.7만 |
|---|
| 2026.04.15 | ₩20,014 | ₩20,094 | ₩19,947 | ₩19,960 | -0.27% | 1404.1만 |
|---|
| 2026.04.14 | ₩20,134 | ₩20,201 | ₩19,960 | ₩20,027 | -0.53% | 1389.5만 |
|---|
| 2026.04.13 | ₩20,668 | ₩20,695 | ₩20,254 | ₩20,281 | -1.87% | 1662.6만 |
|---|
| 2026.04.10 | ₩20,481 | ₩20,655 | ₩20,481 | ₩20,588 | +0.52% | 1392.4만 |
|---|
| 2026.04.09 | ₩20,762 | ₩20,762 | ₩20,441 | ₩20,535 | -1.09% | 1816.8만 |
|---|
| 2026.04.08 | ₩20,535 | ₩20,802 | ₩20,495 | ₩20,641 | +0.52% | 2530.3만 |
|---|
| 2026.04.07 | ₩21,416 | ₩21,563 | ₩21,216 | ₩21,256 | -0.75% | 2912.1만 |
|---|
| 2026.04.06 | ₩21,429 | ₩21,483 | ₩21,256 | ₩21,309 | -0.56% | 1765.4만 |
|---|
| 2026.04.02 | ₩21,950 | ₩21,950 | ₩21,309 | ₩21,402 | -2.49% | 2540.3만 |
|---|
| 2026.04.01 | ₩21,496 | ₩21,576 | ₩21,282 | ₩21,536 | +0.19% | 2873.1만 |
|---|
| 2026.03.31 | ₩22,123 | ₩22,204 | ₩21,589 | ₩21,656 | -2.11% | 4204.4만 |
|---|
| 2026.03.30 | ₩21,937 | ₩22,524 | ₩21,937 | ₩22,444 | +2.31% | 3489.2만 |
|---|
| 2026.03.27 | ₩21,870 | ₩22,190 | ₩21,803 | ₩22,123 | +1.16% | 3365.1만 |
|---|
| 2026.03.26 | ₩21,616 | ₩21,750 | ₩21,362 | ₩21,736 | +0.56% | 2990.9만 |
|---|
| 2026.03.25 | ₩21,362 | ₩21,563 | ₩21,256 | ₩21,349 | -0.06% | 2980만 |
|---|
| 2026.03.24 | ₩22,003 | ₩22,070 | ₩21,589 | ₩21,696 | -1.40% | 3193.9만 |
|---|
| 2026.03.23 | ₩21,843 | ₩21,937 | ₩21,456 | ₩21,830 | -0.06% | 3192.8만 |
|---|
| 2026.03.20 | ₩21,870 | ₩22,457 | ₩21,830 | ₩22,297 | +1.95% | 3291.1만 |
|---|
| 2026.03.19 | ₩22,230 | ₩22,257 | ₩21,589 | ₩21,803 | -1.92% | 4186.3만 |
|---|
| 2026.03.18 | ₩21,750 | ₩21,963 | ₩21,669 | ₩21,950 | +0.92% | 2481.2만 |
|---|
| 2026.03.17 | ₩21,603 | ₩21,696 | ₩21,456 | ₩21,603 | 0.00% | 1976.5만 |
|---|
| 2026.03.16 | ₩21,669 | ₩21,790 | ₩21,523 | ₩21,723 | +0.25% | 2453.8만 |
|---|
| 2026.03.13 | ₩21,710 | ₩22,030 | ₩21,589 | ₩21,950 | +1.11% | 3233.8만 |
|---|
| 2026.03.12 | ₩21,710 | ₩21,923 | ₩21,656 | ₩21,843 | +0.62% | 3417.9만 |
|---|
| 2026.03.11 | ₩21,416 | ₩21,576 | ₩21,269 | ₩21,402 | -0.06% | 3034.4만 |
|---|
| 2026.03.10 | ₩21,362 | ₩21,429 | ₩20,975 | ₩21,336 | -0.13% | 2940.1만 |
|---|
| 2026.03.09 | ₩21,843 | ₩22,110 | ₩21,229 | ₩21,322 | -2.38% | 3408만 |
|---|
| 2026.03.06 | ₩21,483 | ₩21,629 | ₩21,349 | ₩21,549 | +0.31% | 2959만 |
|---|
| 2026.03.05 | ₩20,882 | ₩21,269 | ₩20,735 | ₩21,042 | +0.77% | 3422.1만 |
|---|
| 2026.03.04 | ₩20,708 | ₩20,895 | ₩20,561 | ₩20,668 | -0.19% | 2186.3만 |
|---|
| 2026.03.03 | ₩21,055 | ₩21,322 | ₩20,708 | ₩20,842 | -1.01% | 3008.9만 |
|---|
| 2026.03.02 | ₩20,975 | ₩20,975 | ₩20,468 | ₩20,508 | -2.23% | 2503.2만 |
|---|
| 2026.02.27 | ₩20,641 | ₩20,815 | ₩20,588 | ₩20,695 | +0.26% | 2676.1만 |
|---|
| 2026.02.26 | ₩20,388 | ₩20,628 | ₩20,308 | ₩20,321 | -0.33% | 1998.4만 |
|---|
| 2026.02.25 | ₩20,374 | ₩20,601 | ₩20,374 | ₩20,428 | +0.26% | 1413.8만 |
|---|
| 2026.02.24 | ₩20,748 | ₩20,802 | ₩20,454 | ₩20,535 | -1.03% | 1802.6만 |
|---|
| 2026.02.23 | ₩20,535 | ₩20,935 | ₩20,454 | ₩20,748 | +1.04% | 2619.6만 |
|---|
| 2026.02.20 | ₩20,561 | ₩20,628 | ₩20,241 | ₩20,428 | -0.65% | 2903.8만 |
|---|
| 2026.02.19 | ₩20,588 | ₩20,695 | ₩20,414 | ₩20,414 | -0.84% | 2445.7만 |
|---|
| 2026.02.18 | ₩20,535 | ₩20,628 | ₩20,241 | ₩20,468 | -0.33% | 2255.5만 |
|---|
| 2026.02.17 | ₩20,601 | ₩20,855 | ₩20,441 | ₩20,535 | -0.32% | 2912.7만 |
|---|
| 2026.02.13 | ₩20,735 | ₩20,882 | ₩20,361 | ₩20,548 | -0.90% | 2838.6만 |
|---|
| 2026.02.12 | ₩20,214 | ₩20,895 | ₩20,201 | ₩20,788 | +2.84% | 2834.1만 |
|---|
| 2026.02.11 | ₩20,107 | ₩20,601 | ₩20,067 | ₩20,388 | +1.39% | 2565.9만 |
|---|
| 2026.02.10 | ₩20,187 | ₩20,308 | ₩20,107 | ₩20,281 | +0.46% | 2208.2만 |
|---|
| 2026.02.09 | ₩20,374 | ₩20,481 | ₩20,161 | ₩20,228 | -0.72% | 1605.8만 |
|---|
| 2026.02.06 | ₩20,788 | ₩20,815 | ₩20,308 | ₩20,361 | -2.06% | 1990.1만 |
|---|
| 2026.02.05 | ₩20,895 | ₩21,175 | ₩20,655 | ₩21,109 | +1.02% | 3308만 |
|---|
| 2026.02.04 | ₩20,454 | ₩21,002 | ₩20,414 | ₩20,748 | +1.44% | 3717.4만 |
|---|
| 2026.02.03 | ₩20,535 | ₩20,895 | ₩20,388 | ₩20,561 | +0.13% | 2927.5만 |
|---|
| 2026.02.02 | ₩20,908 | ₩20,908 | ₩20,468 | ₩20,601 | -1.47% | 2051.4만 |
|---|
| 2026.01.30 | ₩20,695 | ₩20,935 | ₩20,548 | ₩20,802 | +0.52% | 2659.8만 |
|---|
| 2026.01.29 | ₩20,454 | ₩20,802 | ₩20,361 | ₩20,495 | +0.20% | 2552만 |
|---|
| 2026.01.28 | ₩20,308 | ₩20,561 | ₩20,241 | ₩20,495 | +0.92% | 2032.3만 |
|---|
| 2026.01.27 | ₩20,441 | ₩20,548 | ₩20,374 | ₩20,388 | -0.26% | 1465.2만 |
|---|
| 2026.01.26 | ₩20,348 | ₩20,481 | ₩20,241 | ₩20,454 | +0.52% | 1902.9만 |
|---|
| 2026.01.23 | ₩20,054 | ₩20,401 | ₩20,054 | ₩20,361 | +1.53% | 2227.7만 |
|---|
| 2026.01.22 | ₩19,987 | ₩20,027 | ₩19,854 | ₩20,001 | +0.07% | 2203.9만 |
|---|
| 2026.01.21 | ₩20,388 | ₩20,521 | ₩20,081 | ₩20,134 | -1.24% | 2941.8만 |
|---|
| 2026.01.20 | ₩20,641 | ₩20,655 | ₩20,348 | ₩20,535 | -0.52% | 2831.5만 |
|---|
| 2026.01.16 | ₩20,294 | ₩20,388 | ₩20,187 | ₩20,308 | +0.07% | 2035.4만 |
|---|
| 2026.01.15 | ₩20,414 | ₩20,441 | ₩20,187 | ₩20,308 | -0.52% | 1883만 |
|---|
| 2026.01.14 | ₩20,641 | ₩20,722 | ₩20,468 | ₩20,481 | -0.78% | 2372.1만 |
|---|
| 2026.01.13 | ₩20,548 | ₩20,695 | ₩20,508 | ₩20,628 | +0.39% | 2175.7만 |
|---|
| 2026.01.12 | ₩20,775 | ₩20,868 | ₩20,588 | ₩20,601 | -0.84% | 1556.6만 |
|---|
| 2026.01.09 | ₩20,748 | ₩20,882 | ₩20,588 | ₩20,708 | -0.19% | 1999.8만 |
|---|
| 2026.01.08 | ₩21,135 | ₩21,162 | ₩20,802 | ₩20,842 | -1.39% | 2265.5만 |
|---|
| 2026.01.07 | ₩21,002 | ₩21,216 | ₩20,975 | ₩21,069 | +0.32% | 1874.2만 |
|---|
| 2026.01.06 | ₩21,336 | ₩21,416 | ₩21,015 | ₩21,029 | -1.44% | 2267.4만 |
|---|
| 2026.01.05 | ₩21,549 | ₩21,563 | ₩21,229 | ₩21,296 | -1.18% | 2745만 |
|---|
| 2026.01.02 | ₩21,750 | ₩21,910 | ₩21,616 | ₩21,656 | -0.43% | 2733만 |
|---|
| 2025.12.31 | ₩21,683 | ₩21,883 | ₩21,683 | ₩21,856 | +0.80% | 1332.4만 |
|---|
| 2025.12.30 | ₩21,523 | ₩21,710 | ₩21,523 | ₩21,696 | +0.81% | 1284.8만 |
|---|
| 2025.12.29 | ₩21,496 | ₩21,576 | ₩21,389 | ₩21,536 | +0.19% | 1757.3만 |
|---|
| 2025.12.26 | ₩21,309 | ₩21,483 | ₩21,296 | ₩21,389 | +0.38% | 1282.4만 |
|---|
| 2025.12.24 | ₩21,336 | ₩21,402 | ₩21,269 | ₩21,282 | -0.25% | 809.7만 |
|---|
| 2025.12.23 | ₩21,536 | ₩21,616 | ₩21,469 | ₩21,576 | +0.19% | 1457.9만 |
|---|
| 2025.12.22 | ₩21,549 | ₩21,563 | ₩21,309 | ₩21,443 | -0.50% | 1616.7만 |
|---|
| 2025.12.19 | ₩21,816 | ₩21,816 | ₩21,616 | ₩21,669 | -0.67% | 1845.4만 |
|---|
| 2025.12.18 | ₩21,710 | ₩21,896 | ₩21,616 | ₩21,843 | +0.62% | 2646.6만 |
|---|
| 2025.12.17 | ₩21,696 | ₩22,017 | ₩21,549 | ₩21,977 | +1.29% | 3187.6만 |
|---|
| 2025.12.16 | ₩21,696 | ₩21,856 | ₩21,549 | ₩21,723 | +0.12% | 2805.5만 |
|---|
| 2025.12.15 | ₩21,336 | ₩21,643 | ₩21,322 | ₩21,616 | +1.31% | 2796.7만 |
|---|
| 2025.12.12 | ₩21,122 | ₩21,496 | ₩21,122 | ₩21,469 | +1.64% | 3183.4만 |
|---|
| 2025.12.11 | ₩21,389 | ₩21,429 | ₩21,109 | ₩21,122 | -1.25% | 2243만 |
|---|
| 2025.12.10 | ₩21,723 | ₩21,736 | ₩21,242 | ₩21,362 | -1.66% | 2020.9만 |
|---|
| 2025.12.09 | ₩21,776 | ₩21,776 | ₩21,536 | ₩21,683 | -0.43% | 1466.4만 |
|---|
| 2025.12.08 | ₩21,536 | ₩21,763 | ₩21,536 | ₩21,710 | +0.81% | 1407.2만 |
|---|
| 2025.12.05 | ₩21,643 | ₩21,750 | ₩21,549 | ₩21,710 | +0.31% | 1736.2만 |
|---|
| 2025.12.04 | ₩21,856 | ₩21,896 | ₩21,536 | ₩21,616 | -1.10% | 1824.2만 |
|---|
| 2025.12.03 | ₩22,123 | ₩22,177 | ₩21,776 | ₩21,803 | -1.45% | 1492.6만 |
|---|
| 2025.12.02 | ₩21,990 | ₩22,204 | ₩21,990 | ₩22,190 | +0.91% | 1874만 |
|---|
| 2025.12.01 | ₩22,150 | ₩22,177 | ₩21,977 | ₩22,137 | -0.06% | 1921.3만 |
|---|
| 2025.11.28 | ₩21,963 | ₩22,017 | ₩21,870 | ₩21,883 | -0.36% | 572.6만 |
|---|
| 2025.11.26 | ₩22,190 | ₩22,204 | ₩21,856 | ₩21,990 | -0.90% | 1726.1만 |
|---|
| 2025.11.25 | ₩22,604 | ₩22,657 | ₩22,137 | ₩22,163 | -1.95% | 1556.3만 |
|---|
| 2025.11.24 | ₩23,058 | ₩23,085 | ₩22,631 | ₩22,657 | -1.74% | 1701.5만 |
|---|
| 2025.11.21 | ₩23,672 | ₩23,699 | ₩22,938 | ₩23,085 | -2.48% | 3307.2만 |
|---|
| 2025.11.20 | ₩22,911 | ₩23,766 | ₩22,738 | ₩23,739 | +3.61% | 3423.8만 |
|---|
| 2025.11.19 | ₩23,272 | ₩23,405 | ₩23,018 | ₩23,312 | +0.17% | 2974.1만 |
|---|
| 2025.11.18 | ₩23,525 | ₩23,552 | ₩23,152 | ₩23,298 | -0.96% | 2231.7만 |
|---|
| 2025.11.17 | ₩23,018 | ₩23,472 | ₩22,884 | ₩23,378 | +1.57% | 1664.5만 |
|---|
| 2025.11.14 | ₩23,325 | ₩23,325 | ₩22,791 | ₩22,911 | -1.77% | 1893.2만 |
|---|
| 2025.11.13 | ₩22,497 | ₩23,058 | ₩22,431 | ₩22,965 | +2.08% | 1590.2만 |
|---|
| 2025.11.12 | ₩22,204 | ₩22,364 | ₩22,083 | ₩22,337 | +0.60% | 1485만 |
|---|
| 2025.11.11 | ₩22,337 | ₩22,417 | ₩22,217 | ₩22,270 | -0.30% | 1225.1만 |
|---|
| 2025.11.10 | ₩22,190 | ₩22,444 | ₩22,177 | ₩22,270 | +0.36% | 1084.9만 |
|---|
| 2025.11.07 | ₩22,818 | ₩23,005 | ₩22,497 | ₩22,511 | -1.35% | 1643.2만 |
|---|
| 2025.11.06 | ₩22,244 | ₩22,657 | ₩22,217 | ₩22,604 | +1.62% | 1447.4만 |
|---|
| 2025.11.05 | ₩22,457 | ₩22,497 | ₩22,110 | ₩22,217 | -1.07% | 1303만 |
|---|
| 2025.11.04 | ₩22,497 | ₩22,551 | ₩22,270 | ₩22,537 | +0.18% | 1407.8만 |
|---|
| 2025.11.03 | ₩22,083 | ₩22,417 | ₩22,083 | ₩22,163 | +0.36% | 1158.2만 |
|---|
| 2025.10.31 | ₩22,190 | ₩22,310 | ₩22,030 | ₩22,070 | -0.54% | 1132만 |
|---|
| 2025.10.30 | ₩22,137 | ₩22,204 | ₩21,896 | ₩22,190 | +0.24% | 1072.6만 |
|---|
| 2025.10.29 | ₩21,830 | ₩22,190 | ₩21,629 | ₩22,003 | +0.80% | 1643.6만 |
|---|
| 2025.10.28 | ₩21,750 | ₩21,883 | ₩21,643 | ₩21,803 | +0.25% | 906.1만 |
|---|
| 2025.10.27 | ₩21,563 | ₩21,763 | ₩21,536 | ₩21,683 | +0.56% | 772.7만 |
|---|
| 2025.10.24 | ₩21,723 | ₩21,803 | ₩21,616 | ₩21,763 | +0.18% | 852.8만 |
|---|
| 2025.10.23 | ₩22,217 | ₩22,284 | ₩21,963 | ₩22,030 | -0.84% | 955.9만 |
|---|
| 2025.10.22 | ₩22,057 | ₩22,524 | ₩21,990 | ₩22,310 | +1.15% | 1561.3만 |
|---|
| 2025.10.21 | ₩21,923 | ₩22,097 | ₩21,843 | ₩21,963 | +0.18% | 775.8만 |
|---|
| 2025.10.20 | ₩22,017 | ₩22,043 | ₩21,843 | ₩21,870 | -0.67% | 722.7만 |
|---|
| 2025.10.17 | ₩22,310 | ₩22,471 | ₩22,137 | ₩22,297 | -0.06% | 1034.7만 |
|---|
| 2025.10.16 | ₩21,616 | ₩22,230 | ₩21,603 | ₩22,137 | +2.41% | 1371.4만 |
|---|
| 2025.10.15 | ₩21,669 | ₩21,950 | ₩21,469 | ₩21,669 | 0.00% | 1188만 |
|---|
| 2025.10.14 | ₩22,497 | ₩22,564 | ₩21,723 | ₩21,883 | -2.73% | 1247.8만 |
|---|
| 2025.10.13 | ₩22,431 | ₩22,484 | ₩22,177 | ₩22,204 | -1.01% | 971만 |
|---|
| 2025.10.10 | ₩22,110 | ₩22,844 | ₩22,003 | ₩22,831 | +3.26% | 1194.8만 |
|---|