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 | ₩19,233 | ₩19,286 | ₩19,113 | ₩19,179 | -0.28% | 3960.4만 |
| 2026.10.08 | ₩19,353 | ₩19,486 | ₩19,246 | ₩19,259 | -0.48% | 7748.2만 |
| 2026.10.07 | ₩19,219 | ₩19,313 | ₩19,166 | ₩19,246 | +0.14% | 5369.5만 |
| 2026.10.06 | ₩18,792 | ₩19,046 | ₩18,779 | ₩19,019 | +1.21% | 4277.7만 |
| 2026.10.05 | ₩18,952 | ₩19,086 | ₩18,806 | ₩18,859 | -0.49% | 3811.1만 |
| 2026.10.02 | ₩18,926 | ₩19,033 | ₩18,846 | ₩18,979 | +0.28% | 5044.5만 |
| 2026.10.01 | ₩19,259 | ₩19,393 | ₩19,033 | ₩19,153 | -0.55% | 6287.1만 |
| 2026.09.30 | ₩19,073 | ₩19,219 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,206 |
| +0.70% |
| 4337.2만 |
| 2026.09.29 | ₩19,059 | ₩19,246 | ₩18,992 | ₩19,126 | +0.35% | 4324.4만 |
|---|
| 2026.09.28 | ₩19,046 | ₩19,153 | ₩18,952 | ₩19,073 | +0.14% | 4485.3만 |
|---|
| 2026.09.25 | ₩18,912 | ₩19,033 | ₩18,832 | ₩18,926 | +0.07% | 5906.1만 |
|---|
| 2026.09.24 | ₩18,966 | ₩19,126 | ₩18,899 | ₩18,939 | -0.14% | 5057.2만 |
|---|
| 2026.09.23 | ₩18,659 | ₩18,926 | ₩18,645 | ₩18,926 | +1.43% | 4321만 |
|---|
| 2026.09.22 | ₩18,659 | ₩18,779 | ₩18,579 | ₩18,699 | +0.21% | 3443.8만 |
|---|
| 2026.09.21 | ₩18,766 | ₩18,846 | ₩18,739 | ₩18,806 | +0.21% | 2672.3만 |
|---|
| 2026.09.18 | ₩18,846 | ₩19,006 | ₩18,846 | ₩18,899 | +0.28% | 1989.6만 |
|---|
| 2026.09.17 | ₩18,632 | ₩18,819 | ₩18,619 | ₩18,806 | +0.93% | 2274.4만 |
|---|
| 2026.09.16 | ₩18,792 | ₩19,086 | ₩18,686 | ₩18,899 | +0.57% | 3009.3만 |
|---|
| 2026.09.15 | ₩18,726 | ₩18,886 | ₩18,699 | ₩18,819 | +0.50% | 2347만 |
|---|
| 2026.09.14 | ₩18,712 | ₩18,739 | ₩18,565 | ₩18,672 | -0.21% | 2232만 |
|---|
| 2026.09.11 | ₩18,499 | ₩18,632 | ₩18,445 | ₩18,619 | +0.65% | 2007.4만 |
|---|
| 2026.09.10 | ₩18,632 | ₩18,712 | ₩18,552 | ₩18,672 | +0.21% | 2342.7만 |
|---|
| 2026.09.09 | ₩18,325 | ₩18,512 | ₩18,285 | ₩18,485 | +0.87% | 1587.7만 |
|---|
| 2026.09.08 | ₩18,192 | ₩18,272 | ₩18,152 | ₩18,232 | +0.22% | 1761.7만 |
|---|
| 2026.09.04 | ₩18,312 | ₩18,312 | ₩18,138 | ₩18,152 | -0.87% | 1428.1만 |
|---|
| 2026.09.03 | ₩18,152 | ₩18,312 | ₩18,138 | ₩18,205 | +0.29% | 1870.6만 |
|---|
| 2026.09.02 | ₩18,432 | ₩18,445 | ₩18,245 | ₩18,258 | -0.94% | 2094.6만 |
|---|
| 2026.09.01 | ₩18,405 | ₩18,525 | ₩18,339 | ₩18,485 | +0.44% | 1967.2만 |
|---|
| 2026.08.31 | ₩18,192 | ₩18,352 | ₩18,192 | ₩18,258 | +0.37% | 1690.7만 |
|---|
| 2026.08.28 | ₩17,925 | ₩18,165 | ₩17,871 | ₩18,152 | +1.27% | 2341.9만 |
|---|
| 2026.08.27 | ₩17,965 | ₩18,005 | ₩17,871 | ₩17,898 | -0.37% | 1007.8만 |
|---|
| 2026.08.26 | ₩17,965 | ₩18,005 | ₩17,885 | ₩17,965 | 0.00% | 1375.7만 |
|---|
| 2026.08.25 | ₩17,898 | ₩18,018 | ₩17,898 | ₩17,925 | +0.15% | 1154.1만 |
|---|
| 2026.08.24 | ₩17,925 | ₩18,045 | ₩17,911 | ₩18,005 | +0.45% | 1574.8만 |
|---|
| 2026.08.21 | ₩17,885 | ₩17,991 | ₩17,858 | ₩17,871 | -0.07% | 1068만 |
|---|
| 2026.08.20 | ₩17,911 | ₩18,058 | ₩17,871 | ₩18,018 | +0.60% | 1492만 |
|---|
| 2026.08.19 | ₩17,698 | ₩17,805 | ₩17,671 | ₩17,778 | +0.45% | 1379.2만 |
|---|
| 2026.08.18 | ₩17,738 | ₩17,871 | ₩17,698 | ₩17,871 | +0.75% | 1434.1만 |
|---|
| 2026.08.17 | ₩17,631 | ₩17,685 | ₩17,618 | ₩17,644 | +0.08% | 1379.8만 |
|---|
| 2026.08.14 | ₩17,671 | ₩17,711 | ₩17,564 | ₩17,564 | -0.60% | 1406.7만 |
|---|
| 2026.08.13 | ₩17,631 | ₩17,711 | ₩17,564 | ₩17,644 | +0.08% | 1369.3만 |
|---|
| 2026.08.12 | ₩17,685 | ₩17,805 | ₩17,658 | ₩17,698 | +0.08% | 1181.5만 |
|---|
| 2026.08.11 | ₩17,805 | ₩17,831 | ₩17,738 | ₩17,791 | -0.07% | 1449.1만 |
|---|
| 2026.08.10 | ₩17,831 | ₩17,911 | ₩17,778 | ₩17,871 | +0.22% | 1180.6만 |
|---|
| 2026.08.07 | ₩17,831 | ₩17,871 | ₩17,725 | ₩17,751 | -0.45% | 1904.9만 |
|---|
| 2026.08.06 | ₩17,858 | ₩17,965 | ₩17,765 | ₩17,951 | +0.52% | 1884.6만 |
|---|
| 2026.08.05 | ₩17,711 | ₩17,858 | ₩17,671 | ₩17,845 | +0.75% | 2202.3만 |
|---|
| 2026.08.04 | ₩17,991 | ₩18,018 | ₩17,698 | ₩17,738 | -1.41% | 1682.7만 |
|---|
| 2026.08.03 | ₩18,285 | ₩18,312 | ₩18,045 | ₩18,085 | -1.09% | 2196.8만 |
|---|
| 2026.07.31 | ₩18,245 | ₩18,592 | ₩18,218 | ₩18,379 | +0.73% | 2395.9만 |
|---|
| 2026.07.30 | ₩18,379 | ₩18,525 | ₩18,272 | ₩18,298 | -0.44% | 2315.8만 |
|---|
| 2026.07.29 | ₩18,298 | ₩18,565 | ₩18,232 | ₩18,525 | +1.24% | 2851.4만 |
|---|
| 2026.07.28 | ₩18,258 | ₩18,432 | ₩18,218 | ₩18,232 | -0.15% | 3348.4만 |
|---|
| 2026.07.27 | ₩18,205 | ₩18,379 | ₩18,098 | ₩18,272 | +0.37% | 3039.9만 |
|---|
| 2026.07.24 | ₩18,218 | ₩18,419 | ₩18,192 | ₩18,365 | +0.81% | 2633.1만 |
|---|
| 2026.07.23 | ₩18,379 | ₩18,419 | ₩18,258 | ₩18,312 | -0.36% | 2755.6만 |
|---|
| 2026.07.22 | ₩18,072 | ₩18,218 | ₩18,045 | ₩18,205 | +0.74% | 2175.2만 |
|---|
| 2026.07.21 | ₩18,232 | ₩18,272 | ₩18,018 | ₩18,032 | -1.10% | 2330.9만 |
|---|
| 2026.07.20 | ₩18,125 | ₩18,298 | ₩18,058 | ₩18,285 | +0.88% | 4106.2만 |
|---|
| 2026.07.17 | ₩18,312 | ₩18,312 | ₩18,058 | ₩18,165 | -0.80% | 3346.8만 |
|---|
| 2026.07.16 | ₩18,138 | ₩18,152 | ₩17,938 | ₩18,085 | -0.29% | 2779만 |
|---|
| 2026.07.15 | ₩18,098 | ₩18,165 | ₩17,991 | ₩18,058 | -0.22% | 2511.1만 |
|---|
| 2026.07.14 | ₩18,058 | ₩18,192 | ₩18,045 | ₩18,138 | +0.44% | 1123.4만 |
|---|
| 2026.07.13 | ₩18,112 | ₩18,245 | ₩18,058 | ₩18,192 | +0.44% | 1349.5만 |
|---|
| 2026.07.10 | ₩17,951 | ₩18,178 | ₩17,911 | ₩18,045 | +0.52% | 1024.4만 |
|---|
| 2026.07.09 | ₩18,085 | ₩18,098 | ₩17,911 | ₩17,965 | -0.66% | 1061.5만 |
|---|
| 2026.07.08 | ₩18,152 | ₩18,365 | ₩18,085 | ₩18,192 | +0.22% | 1710.1만 |
|---|
| 2026.07.07 | ₩17,845 | ₩18,085 | ₩17,805 | ₩18,005 | +0.90% | 1314.9만 |
|---|
| 2026.07.06 | ₩17,925 | ₩17,925 | ₩17,765 | ₩17,871 | -0.30% | 879.4만 |
|---|
| 2026.07.02 | ₩17,765 | ₩18,085 | ₩17,658 | ₩17,938 | +0.98% | 1525.2만 |
|---|
| 2026.07.01 | ₩17,778 | ₩17,831 | ₩17,618 | ₩17,805 | +0.15% | 1093.5만 |
|---|
| 2026.06.30 | ₩17,858 | ₩17,925 | ₩17,711 | ₩17,738 | -0.67% | 930만 |
|---|
| 2026.06.29 | ₩17,871 | ₩18,085 | ₩17,818 | ₩17,845 | -0.15% | 1053.3만 |
|---|
| 2026.06.26 | ₩17,978 | ₩18,018 | ₩17,778 | ₩17,911 | -0.37% | 1545.5만 |
|---|
| 2026.06.25 | ₩17,778 | ₩17,965 | ₩17,671 | ₩17,845 | +0.38% | 1512만 |
|---|
| 2026.06.24 | ₩18,005 | ₩18,072 | ₩17,765 | ₩17,951 | -0.30% | 1469.6만 |
|---|
| 2026.06.23 | ₩18,352 | ₩18,392 | ₩18,072 | ₩18,218 | -0.73% | 1209.2만 |
|---|
| 2026.06.22 | ₩18,125 | ₩18,165 | ₩17,965 | ₩18,058 | -0.37% | 1060.4만 |
|---|
| 2026.06.18 | ₩18,285 | ₩18,472 | ₩18,178 | ₩18,205 | -0.44% | 1132.8만 |
|---|
| 2026.06.17 | ₩18,392 | ₩18,619 | ₩18,192 | ₩18,552 | +0.87% | 1689.7만 |
|---|
| 2026.06.16 | ₩18,218 | ₩18,445 | ₩18,138 | ₩18,419 | +1.10% | 2062.3만 |
|---|
| 2026.06.15 | ₩18,125 | ₩18,298 | ₩18,045 | ₩18,258 | +0.74% | 1772.8만 |
|---|
| 2026.06.12 | ₩18,472 | ₩18,565 | ₩18,232 | ₩18,392 | -0.43% | 2319.7만 |
|---|
| 2026.06.11 | ₩18,952 | ₩18,979 | ₩18,512 | ₩18,565 | -2.04% | 2481.6만 |
|---|
| 2026.06.10 | ₩18,952 | ₩19,139 | ₩18,659 | ₩19,126 | +0.92% | 2399.4만 |
|---|
| 2026.06.09 | ₩18,779 | ₩19,406 | ₩18,525 | ₩18,926 | +0.78% | 2361.7만 |
|---|
| 2026.06.08 | ₩18,872 | ₩19,019 | ₩18,792 | ₩18,979 | +0.57% | 1758.8만 |
|---|
| 2026.06.05 | ₩18,659 | ₩19,233 | ₩18,659 | ₩19,153 | +2.65% | 1896.7만 |
|---|
| 2026.06.04 | ₩18,779 | ₩18,819 | ₩18,432 | ₩18,472 | -1.63% | 1159.2만 |
|---|
| 2026.06.03 | ₩18,605 | ₩18,819 | ₩18,605 | ₩18,752 | +0.79% | 1125.7만 |
|---|
| 2026.06.02 | ₩18,699 | ₩18,712 | ₩18,485 | ₩18,499 | -1.07% | 1306.9만 |
|---|
| 2026.06.01 | ₩18,712 | ₩18,846 | ₩18,579 | ₩18,659 | -0.29% | 1164.2만 |
|---|
| 2026.05.29 | ₩18,512 | ₩18,712 | ₩18,512 | ₩18,579 | +0.36% | 1120.1만 |
|---|
| 2026.05.28 | ₩18,632 | ₩18,712 | ₩18,419 | ₩18,472 | -0.86% | 1005.7만 |
|---|
| 2026.05.27 | ₩18,512 | ₩18,632 | ₩18,472 | ₩18,565 | +0.29% | 1444.5만 |
|---|
| 2026.05.26 | ₩18,686 | ₩18,739 | ₩18,552 | ₩18,565 | -0.64% | 1298.8만 |
|---|
| 2026.05.22 | ₩18,966 | ₩19,006 | ₩18,819 | ₩18,912 | -0.28% | 1548.3만 |
|---|
| 2026.05.21 | ₩19,340 | ₩19,446 | ₩19,006 | ₩19,059 | -1.45% | 1933.5만 |
|---|
| 2026.05.20 | ₩19,606 | ₩19,713 | ₩19,246 | ₩19,246 | -1.84% | 2352.9만 |
|---|
| 2026.05.19 | ₩19,700 | ₩19,913 | ₩19,606 | ₩19,753 | +0.27% | 1902.3만 |
|---|
| 2026.05.18 | ₩19,340 | ₩19,673 | ₩19,326 | ₩19,526 | +0.97% | 2437.1만 |
|---|
| 2026.05.15 | ₩19,246 | ₩19,446 | ₩19,233 | ₩19,420 | +0.90% | 1909.2만 |
|---|
| 2026.05.14 | ₩18,992 | ₩19,113 | ₩18,872 | ₩18,952 | -0.21% | 1583.1만 |
|---|
| 2026.05.13 | ₩19,046 | ₩19,246 | ₩19,019 | ₩19,073 | +0.14% | 1495.6만 |
|---|
| 2026.05.12 | ₩18,979 | ₩19,353 | ₩18,979 | ₩19,073 | +0.49% | 2030.4만 |
|---|
| 2026.05.11 | ₩18,912 | ₩18,939 | ₩18,779 | ₩18,886 | -0.14% | 1290.2만 |
|---|
| 2026.05.08 | ₩18,966 | ₩19,073 | ₩18,912 | ₩18,952 | -0.07% | 1390.3만 |
|---|
| 2026.05.07 | ₩18,726 | ₩19,153 | ₩18,726 | ₩19,086 | +1.92% | 2080.1만 |
|---|
| 2026.05.06 | ₩18,872 | ₩19,006 | ₩18,766 | ₩18,766 | -0.57% | 1462.8만 |
|---|
| 2026.05.05 | ₩19,219 | ₩19,233 | ₩19,033 | ₩19,046 | -0.90% | 1203.6만 |
|---|
| 2026.05.04 | ₩19,326 | ₩19,500 | ₩19,179 | ₩19,393 | +0.35% | 1910.4만 |
|---|
| 2026.05.01 | ₩19,313 | ₩19,473 | ₩19,246 | ₩19,273 | -0.21% | 1616.7만 |
|---|
| 2026.04.30 | ₩19,713 | ₩19,753 | ₩19,353 | ₩19,353 | -1.83% | 1261.7만 |
|---|
| 2026.04.29 | ₩19,646 | ₩19,913 | ₩19,633 | ₩19,780 | +0.68% | 1954.8만 |
|---|
| 2026.04.28 | ₩19,500 | ₩19,727 | ₩19,446 | ₩19,646 | +0.75% | 1815.8만 |
|---|
| 2026.04.27 | ₩19,433 | ₩19,486 | ₩19,353 | ₩19,433 | 0.00% | 1499.8만 |
|---|
| 2026.04.24 | ₩19,446 | ₩19,620 | ₩19,353 | ₩19,446 | 0.00% | 2001.7만 |
|---|
| 2026.04.23 | ₩19,433 | ₩19,780 | ₩19,366 | ₩19,526 | +0.48% | 2321.6만 |
|---|
| 2026.04.22 | ₩19,380 | ₩19,566 | ₩19,353 | ₩19,460 | +0.41% | 1732.1만 |
|---|
| 2026.04.21 | ₩19,326 | ₩19,646 | ₩19,233 | ₩19,593 | +1.38% | 2118.8만 |
|---|
| 2026.04.20 | ₩19,566 | ₩19,593 | ₩19,366 | ₩19,406 | -0.82% | 1559.5만 |
|---|
| 2026.04.17 | ₩19,633 | ₩19,687 | ₩19,366 | ₩19,513 | -0.61% | 2325.7만 |
|---|
| 2026.04.16 | ₩19,940 | ₩20,060 | ₩19,887 | ₩19,900 | -0.20% | 2088.7만 |
|---|
| 2026.04.15 | ₩20,007 | ₩20,087 | ₩19,940 | ₩19,953 | -0.27% | 1404.1만 |
|---|
| 2026.04.14 | ₩20,127 | ₩20,194 | ₩19,953 | ₩20,020 | -0.53% | 1389.5만 |
|---|
| 2026.04.13 | ₩20,661 | ₩20,688 | ₩20,247 | ₩20,274 | -1.87% | 1662.6만 |
|---|
| 2026.04.10 | ₩20,474 | ₩20,647 | ₩20,474 | ₩20,581 | +0.52% | 1392.4만 |
|---|
| 2026.04.09 | ₩20,754 | ₩20,754 | ₩20,434 | ₩20,527 | -1.09% | 1816.8만 |
|---|
| 2026.04.08 | ₩20,527 | ₩20,794 | ₩20,487 | ₩20,634 | +0.52% | 2530.3만 |
|---|
| 2026.04.07 | ₩21,408 | ₩21,555 | ₩21,208 | ₩21,248 | -0.75% | 2912.1만 |
|---|
| 2026.04.06 | ₩21,422 | ₩21,475 | ₩21,248 | ₩21,301 | -0.56% | 1765.4만 |
|---|
| 2026.04.02 | ₩21,942 | ₩21,942 | ₩21,301 | ₩21,395 | -2.49% | 2540.3만 |
|---|
| 2026.04.01 | ₩21,488 | ₩21,568 | ₩21,275 | ₩21,528 | +0.19% | 2873.1만 |
|---|
| 2026.03.31 | ₩22,116 | ₩22,196 | ₩21,582 | ₩21,649 | -2.11% | 4204.4만 |
|---|
| 2026.03.30 | ₩21,929 | ₩22,516 | ₩21,929 | ₩22,436 | +2.31% | 3489.2만 |
|---|
| 2026.03.27 | ₩21,862 | ₩22,182 | ₩21,795 | ₩22,116 | +1.16% | 3365.1만 |
|---|
| 2026.03.26 | ₩21,608 | ₩21,742 | ₩21,355 | ₩21,729 | +0.56% | 2990.9만 |
|---|
| 2026.03.25 | ₩21,355 | ₩21,555 | ₩21,248 | ₩21,342 | -0.06% | 2980만 |
|---|
| 2026.03.24 | ₩21,996 | ₩22,062 | ₩21,582 | ₩21,689 | -1.40% | 3193.9만 |
|---|
| 2026.03.23 | ₩21,835 | ₩21,929 | ₩21,448 | ₩21,822 | -0.06% | 3192.8만 |
|---|
| 2026.03.20 | ₩21,862 | ₩22,449 | ₩21,822 | ₩22,289 | +1.95% | 3291.1만 |
|---|
| 2026.03.19 | ₩22,222 | ₩22,249 | ₩21,582 | ₩21,795 | -1.92% | 4186.3만 |
|---|
| 2026.03.18 | ₩21,742 | ₩21,955 | ₩21,662 | ₩21,942 | +0.92% | 2481.2만 |
|---|
| 2026.03.17 | ₩21,595 | ₩21,689 | ₩21,448 | ₩21,595 | 0.00% | 1976.5만 |
|---|
| 2026.03.16 | ₩21,662 | ₩21,782 | ₩21,515 | ₩21,715 | +0.25% | 2453.8만 |
|---|
| 2026.03.13 | ₩21,702 | ₩22,022 | ₩21,582 | ₩21,942 | +1.11% | 3233.8만 |
|---|
| 2026.03.12 | ₩21,702 | ₩21,915 | ₩21,649 | ₩21,835 | +0.62% | 3417.9만 |
|---|
| 2026.03.11 | ₩21,408 | ₩21,568 | ₩21,261 | ₩21,395 | -0.06% | 3034.4만 |
|---|
| 2026.03.10 | ₩21,355 | ₩21,422 | ₩20,968 | ₩21,328 | -0.13% | 2940.1만 |
|---|
| 2026.03.09 | ₩21,835 | ₩22,102 | ₩21,221 | ₩21,315 | -2.38% | 3408만 |
|---|
| 2026.03.06 | ₩21,475 | ₩21,622 | ₩21,342 | ₩21,542 | +0.31% | 2959만 |
|---|
| 2026.03.05 | ₩20,874 | ₩21,261 | ₩20,728 | ₩21,035 | +0.77% | 3422.1만 |
|---|
| 2026.03.04 | ₩20,701 | ₩20,888 | ₩20,554 | ₩20,661 | -0.19% | 2186.3만 |
|---|
| 2026.03.03 | ₩21,048 | ₩21,315 | ₩20,701 | ₩20,834 | -1.01% | 3008.9만 |
|---|
| 2026.03.02 | ₩20,968 | ₩20,968 | ₩20,461 | ₩20,501 | -2.23% | 2503.2만 |
|---|
| 2026.02.27 | ₩20,634 | ₩20,808 | ₩20,581 | ₩20,688 | +0.26% | 2676.1만 |
|---|
| 2026.02.26 | ₩20,381 | ₩20,621 | ₩20,300 | ₩20,314 | -0.33% | 1998.4만 |
|---|
| 2026.02.25 | ₩20,367 | ₩20,594 | ₩20,367 | ₩20,421 | +0.26% | 1413.8만 |
|---|
| 2026.02.24 | ₩20,741 | ₩20,794 | ₩20,447 | ₩20,527 | -1.03% | 1802.6만 |
|---|
| 2026.02.23 | ₩20,527 | ₩20,928 | ₩20,447 | ₩20,741 | +1.04% | 2619.6만 |
|---|
| 2026.02.20 | ₩20,554 | ₩20,621 | ₩20,234 | ₩20,421 | -0.65% | 2903.8만 |
|---|
| 2026.02.19 | ₩20,581 | ₩20,688 | ₩20,407 | ₩20,407 | -0.84% | 2445.7만 |
|---|
| 2026.02.18 | ₩20,527 | ₩20,621 | ₩20,234 | ₩20,461 | -0.33% | 2255.5만 |
|---|
| 2026.02.17 | ₩20,594 | ₩20,848 | ₩20,434 | ₩20,527 | -0.32% | 2912.7만 |
|---|
| 2026.02.13 | ₩20,728 | ₩20,874 | ₩20,354 | ₩20,541 | -0.90% | 2838.6만 |
|---|
| 2026.02.12 | ₩20,207 | ₩20,888 | ₩20,194 | ₩20,781 | +2.84% | 2834.1만 |
|---|
| 2026.02.11 | ₩20,100 | ₩20,594 | ₩20,060 | ₩20,381 | +1.39% | 2565.9만 |
|---|
| 2026.02.10 | ₩20,180 | ₩20,300 | ₩20,100 | ₩20,274 | +0.46% | 2208.2만 |
|---|
| 2026.02.09 | ₩20,367 | ₩20,474 | ₩20,154 | ₩20,220 | -0.72% | 1605.8만 |
|---|
| 2026.02.06 | ₩20,781 | ₩20,808 | ₩20,300 | ₩20,354 | -2.06% | 1990.1만 |
|---|
| 2026.02.05 | ₩20,888 | ₩21,168 | ₩20,647 | ₩21,101 | +1.02% | 3308만 |
|---|
| 2026.02.04 | ₩20,447 | ₩20,995 | ₩20,407 | ₩20,741 | +1.44% | 3717.4만 |
|---|
| 2026.02.03 | ₩20,527 | ₩20,888 | ₩20,381 | ₩20,554 | +0.13% | 2927.5만 |
|---|
| 2026.02.02 | ₩20,901 | ₩20,901 | ₩20,461 | ₩20,594 | -1.47% | 2051.4만 |
|---|
| 2026.01.30 | ₩20,688 | ₩20,928 | ₩20,541 | ₩20,794 | +0.52% | 2659.8만 |
|---|
| 2026.01.29 | ₩20,447 | ₩20,794 | ₩20,354 | ₩20,487 | +0.20% | 2552만 |
|---|
| 2026.01.28 | ₩20,300 | ₩20,554 | ₩20,234 | ₩20,487 | +0.92% | 2032.3만 |
|---|
| 2026.01.27 | ₩20,434 | ₩20,541 | ₩20,367 | ₩20,381 | -0.26% | 1465.2만 |
|---|
| 2026.01.26 | ₩20,341 | ₩20,474 | ₩20,234 | ₩20,447 | +0.52% | 1902.9만 |
|---|
| 2026.01.23 | ₩20,047 | ₩20,394 | ₩20,047 | ₩20,354 | +1.53% | 2227.7만 |
|---|
| 2026.01.22 | ₩19,980 | ₩20,020 | ₩19,847 | ₩19,994 | +0.07% | 2203.9만 |
|---|
| 2026.01.21 | ₩20,381 | ₩20,514 | ₩20,074 | ₩20,127 | -1.24% | 2941.8만 |
|---|
| 2026.01.20 | ₩20,634 | ₩20,647 | ₩20,341 | ₩20,527 | -0.52% | 2831.5만 |
|---|
| 2026.01.16 | ₩20,287 | ₩20,381 | ₩20,180 | ₩20,300 | +0.07% | 2035.4만 |
|---|
| 2026.01.15 | ₩20,407 | ₩20,434 | ₩20,180 | ₩20,300 | -0.52% | 1883만 |
|---|
| 2026.01.14 | ₩20,634 | ₩20,714 | ₩20,461 | ₩20,474 | -0.78% | 2372.1만 |
|---|
| 2026.01.13 | ₩20,541 | ₩20,688 | ₩20,501 | ₩20,621 | +0.39% | 2175.7만 |
|---|
| 2026.01.12 | ₩20,768 | ₩20,861 | ₩20,581 | ₩20,594 | -0.84% | 1556.6만 |
|---|
| 2026.01.09 | ₩20,741 | ₩20,874 | ₩20,581 | ₩20,701 | -0.19% | 1999.8만 |
|---|
| 2026.01.08 | ₩21,128 | ₩21,155 | ₩20,794 | ₩20,834 | -1.39% | 2265.5만 |
|---|
| 2026.01.07 | ₩20,995 | ₩21,208 | ₩20,968 | ₩21,061 | +0.32% | 1874.2만 |
|---|
| 2026.01.06 | ₩21,328 | ₩21,408 | ₩21,008 | ₩21,021 | -1.44% | 2267.4만 |
|---|
| 2026.01.05 | ₩21,542 | ₩21,555 | ₩21,221 | ₩21,288 | -1.18% | 2745만 |
|---|
| 2026.01.02 | ₩21,742 | ₩21,902 | ₩21,608 | ₩21,649 | -0.43% | 2733만 |
|---|
| 2025.12.31 | ₩21,675 | ₩21,875 | ₩21,675 | ₩21,849 | +0.80% | 1332.4만 |
|---|
| 2025.12.30 | ₩21,515 | ₩21,702 | ₩21,515 | ₩21,689 | +0.81% | 1284.8만 |
|---|
| 2025.12.29 | ₩21,488 | ₩21,568 | ₩21,382 | ₩21,528 | +0.19% | 1757.3만 |
|---|
| 2025.12.26 | ₩21,301 | ₩21,475 | ₩21,288 | ₩21,382 | +0.38% | 1282.4만 |
|---|
| 2025.12.24 | ₩21,328 | ₩21,395 | ₩21,261 | ₩21,275 | -0.25% | 809.7만 |
|---|
| 2025.12.23 | ₩21,528 | ₩21,608 | ₩21,462 | ₩21,568 | +0.19% | 1457.9만 |
|---|
| 2025.12.22 | ₩21,542 | ₩21,555 | ₩21,301 | ₩21,435 | -0.50% | 1616.7만 |
|---|
| 2025.12.19 | ₩21,809 | ₩21,809 | ₩21,608 | ₩21,662 | -0.67% | 1845.4만 |
|---|
| 2025.12.18 | ₩21,702 | ₩21,889 | ₩21,608 | ₩21,835 | +0.62% | 2646.6만 |
|---|
| 2025.12.17 | ₩21,689 | ₩22,009 | ₩21,542 | ₩21,969 | +1.29% | 3187.6만 |
|---|
| 2025.12.16 | ₩21,689 | ₩21,849 | ₩21,542 | ₩21,715 | +0.12% | 2805.5만 |
|---|
| 2025.12.15 | ₩21,328 | ₩21,635 | ₩21,315 | ₩21,608 | +1.31% | 2796.7만 |
|---|
| 2025.12.12 | ₩21,115 | ₩21,488 | ₩21,115 | ₩21,462 | +1.64% | 3183.4만 |
|---|
| 2025.12.11 | ₩21,382 | ₩21,422 | ₩21,101 | ₩21,115 | -1.25% | 2243만 |
|---|
| 2025.12.10 | ₩21,715 | ₩21,729 | ₩21,235 | ₩21,355 | -1.66% | 2020.9만 |
|---|
| 2025.12.09 | ₩21,769 | ₩21,769 | ₩21,528 | ₩21,675 | -0.43% | 1466.4만 |
|---|
| 2025.12.08 | ₩21,528 | ₩21,755 | ₩21,528 | ₩21,702 | +0.81% | 1407.2만 |
|---|
| 2025.12.05 | ₩21,635 | ₩21,742 | ₩21,542 | ₩21,702 | +0.31% | 1736.2만 |
|---|
| 2025.12.04 | ₩21,849 | ₩21,889 | ₩21,528 | ₩21,608 | -1.10% | 1824.2만 |
|---|
| 2025.12.03 | ₩22,116 | ₩22,169 | ₩21,769 | ₩21,795 | -1.45% | 1492.6만 |
|---|
| 2025.12.02 | ₩21,982 | ₩22,196 | ₩21,982 | ₩22,182 | +0.91% | 1874만 |
|---|
| 2025.12.01 | ₩22,142 | ₩22,169 | ₩21,969 | ₩22,129 | -0.06% | 1921.3만 |
|---|
| 2025.11.28 | ₩21,955 | ₩22,009 | ₩21,862 | ₩21,875 | -0.36% | 572.6만 |
|---|
| 2025.11.26 | ₩22,182 | ₩22,196 | ₩21,849 | ₩21,982 | -0.90% | 1726.1만 |
|---|
| 2025.11.25 | ₩22,596 | ₩22,650 | ₩22,129 | ₩22,156 | -1.95% | 1556.3만 |
|---|
| 2025.11.24 | ₩23,050 | ₩23,077 | ₩22,623 | ₩22,650 | -1.74% | 1701.5만 |
|---|
| 2025.11.21 | ₩23,664 | ₩23,691 | ₩22,930 | ₩23,077 | -2.48% | 3307.2만 |
|---|
| 2025.11.20 | ₩22,903 | ₩23,757 | ₩22,730 | ₩23,731 | +3.61% | 3423.8만 |
|---|
| 2025.11.19 | ₩23,263 | ₩23,397 | ₩23,010 | ₩23,304 | +0.17% | 2974.1만 |
|---|
| 2025.11.18 | ₩23,517 | ₩23,544 | ₩23,143 | ₩23,290 | -0.96% | 2231.7만 |
|---|
| 2025.11.17 | ₩23,010 | ₩23,464 | ₩22,876 | ₩23,370 | +1.57% | 1664.5만 |
|---|
| 2025.11.14 | ₩23,317 | ₩23,317 | ₩22,783 | ₩22,903 | -1.77% | 1893.2만 |
|---|
| 2025.11.13 | ₩22,489 | ₩23,050 | ₩22,423 | ₩22,956 | +2.08% | 1590.2만 |
|---|
| 2025.11.12 | ₩22,196 | ₩22,356 | ₩22,076 | ₩22,329 | +0.60% | 1485만 |
|---|
| 2025.11.11 | ₩22,329 | ₩22,409 | ₩22,209 | ₩22,262 | -0.30% | 1225.1만 |
|---|
| 2025.11.10 | ₩22,182 | ₩22,436 | ₩22,169 | ₩22,262 | +0.36% | 1084.9만 |
|---|
| 2025.11.07 | ₩22,810 | ₩22,997 | ₩22,489 | ₩22,503 | -1.35% | 1643.2만 |
|---|
| 2025.11.06 | ₩22,236 | ₩22,650 | ₩22,209 | ₩22,596 | +1.62% | 1447.4만 |
|---|
| 2025.11.05 | ₩22,449 | ₩22,489 | ₩22,102 | ₩22,209 | -1.07% | 1303만 |
|---|
| 2025.11.04 | ₩22,489 | ₩22,543 | ₩22,262 | ₩22,529 | +0.18% | 1407.8만 |
|---|
| 2025.11.03 | ₩22,076 | ₩22,409 | ₩22,076 | ₩22,156 | +0.36% | 1158.2만 |
|---|
| 2025.10.31 | ₩22,182 | ₩22,303 | ₩22,022 | ₩22,062 | -0.54% | 1132만 |
|---|
| 2025.10.30 | ₩22,129 | ₩22,196 | ₩21,889 | ₩22,182 | +0.24% | 1072.6만 |
|---|
| 2025.10.29 | ₩21,822 | ₩22,182 | ₩21,622 | ₩21,996 | +0.80% | 1643.6만 |
|---|
| 2025.10.28 | ₩21,742 | ₩21,875 | ₩21,635 | ₩21,795 | +0.25% | 906.1만 |
|---|
| 2025.10.27 | ₩21,555 | ₩21,755 | ₩21,528 | ₩21,675 | +0.56% | 772.7만 |
|---|
| 2025.10.24 | ₩21,715 | ₩21,795 | ₩21,608 | ₩21,755 | +0.18% | 852.8만 |
|---|
| 2025.10.23 | ₩22,209 | ₩22,276 | ₩21,955 | ₩22,022 | -0.84% | 955.9만 |
|---|
| 2025.10.22 | ₩22,049 | ₩22,516 | ₩21,982 | ₩22,303 | +1.15% | 1561.3만 |
|---|
| 2025.10.21 | ₩21,915 | ₩22,089 | ₩21,835 | ₩21,955 | +0.18% | 775.8만 |
|---|
| 2025.10.20 | ₩22,009 | ₩22,036 | ₩21,835 | ₩21,862 | -0.67% | 722.7만 |
|---|
| 2025.10.17 | ₩22,303 | ₩22,463 | ₩22,129 | ₩22,289 | -0.06% | 1034.7만 |
|---|
| 2025.10.16 | ₩21,608 | ₩22,222 | ₩21,595 | ₩22,129 | +2.41% | 1371.4만 |
|---|
| 2025.10.15 | ₩21,662 | ₩21,942 | ₩21,462 | ₩21,662 | 0.00% | 1188만 |
|---|
| 2025.10.14 | ₩22,489 | ₩22,556 | ₩21,715 | ₩21,875 | -2.73% | 1247.8만 |
|---|
| 2025.10.13 | ₩22,423 | ₩22,476 | ₩22,169 | ₩22,196 | -1.01% | 971만 |
|---|
| 2025.10.10 | ₩22,102 | ₩22,836 | ₩21,996 | ₩22,823 | +3.26% | 1194.8만 |
|---|