시장 데이터를 불러오는 중
전체 종목
UltraPro Short Dow30 과거 주가
UltraPro Short Dow30 · SDOW · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
UltraPro Short Dow30 · SDOW · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩34,466 | ₩34,466 | ₩33,393 | ₩33,580 | -2.57% | 319.2만 |
| 2026.10.08 | ₩34,948 | ₩35,015 | ₩34,412 | ₩34,452 | -1.42% | 398.5만 |
| 2026.10.07 | ₩34,626 | ₩35,029 | ₩34,358 | ₩34,546 | -0.23% | 407.6만 |
| 2026.10.06 | ₩33,862 | ₩34,036 | ₩33,527 | ₩33,808 | -0.16% | 210.9만 |
| 2026.10.05 | ₩34,626 | ₩35,163 | ₩34,063 | ₩34,305 | -0.93% | 366.9만 |
| 2026.10.02 | ₩34,184 | ₩34,975 | ₩34,063 | ₩34,506 | +0.94% | 422.2만 |
| 2026.10.01 | ₩34,787 | ₩35,753 | ₩34,466 | ₩34,962 | +0.50% | 527.1만 |
| 2026.09.30 | ₩33,835 | ₩34,975 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,948 |
| +3.29% |
| 361.2만 |
| 2026.09.29 | ₩33,889 | ₩34,533 | ₩33,795 | ₩34,063 | +0.51% | 449.9만 |
|---|
| 2026.09.28 | ₩33,768 | ₩33,956 | ₩33,245 | ₩33,822 | +0.16% | 612.8만 |
|---|
| 2026.09.25 | ₩33,849 | ₩34,130 | ₩33,057 | ₩33,138 | -2.10% | 543.1만 |
|---|
| 2026.09.24 | ₩34,036 | ₩34,506 | ₩33,782 | ₩34,050 | +0.04% | 558.7만 |
|---|
| 2026.09.23 | ₩33,393 | ₩33,782 | ₩33,098 | ₩33,728 | +1.00% | 324.5만 |
|---|
| 2026.09.22 | ₩32,548 | ₩33,674 | ₩32,534 | ₩33,379 | +2.55% | 351.5만 |
|---|
| 2026.09.21 | ₩32,990 | ₩33,634 | ₩32,896 | ₩33,044 | +0.16% | 248.3만 |
|---|
| 2026.09.18 | ₩33,661 | ₩34,130 | ₩33,567 | ₩33,795 | +0.40% | 302.8만 |
|---|
| 2026.09.17 | ₩33,098 | ₩33,862 | ₩33,044 | ₩33,540 | +1.34% | 264.9만 |
|---|
| 2026.09.16 | ₩32,829 | ₩34,667 | ₩32,776 | ₩34,117 | +3.92% | 484.8만 |
|---|
| 2026.09.15 | ₩32,588 | ₩33,339 | ₩32,521 | ₩32,937 | +1.07% | 397.5만 |
|---|
| 2026.09.14 | ₩32,320 | ₩32,615 | ₩31,931 | ₩32,347 | +0.08% | 522.9만 |
|---|
| 2026.09.11 | ₩32,186 | ₩32,387 | ₩31,797 | ₩32,092 | -0.29% | 618.2만 |
|---|
| 2026.09.10 | ₩32,736 | ₩33,191 | ₩32,601 | ₩33,004 | +0.82% | 445.3만 |
|---|
| 2026.09.09 | ₩32,105 | ₩32,548 | ₩32,105 | ₩32,373 | +0.84% | 443.7만 |
|---|
| 2026.09.08 | ₩31,287 | ₩31,783 | ₩31,247 | ₩31,663 | +1.20% | 491.1만 |
|---|
| 2026.09.04 | ₩30,429 | ₩30,804 | ₩30,241 | ₩30,617 | +0.62% | 499.2만 |
|---|
| 2026.09.03 | ₩30,590 | ₩30,791 | ₩29,973 | ₩30,094 | -1.62% | 433.6만 |
|---|
| 2026.09.02 | ₩31,381 | ₩31,435 | ₩30,912 | ₩31,193 | -0.60% | 240.1만 |
|---|
| 2026.09.01 | ₩31,515 | ₩31,850 | ₩31,006 | ₩31,689 | +0.55% | 344.3만 |
|---|
| 2026.08.31 | ₩30,684 | ₩31,153 | ₩30,684 | ₩31,019 | +1.09% | 204.6만 |
|---|
| 2026.08.28 | ₩30,161 | ₩30,509 | ₩29,946 | ₩30,415 | +0.84% | 300.6만 |
|---|
| 2026.08.27 | ₩30,603 | ₩30,724 | ₩30,094 | ₩30,335 | -0.88% | 237만 |
|---|
| 2026.08.26 | ₩30,308 | ₩30,657 | ₩30,201 | ₩30,483 | +0.58% | 275.7만 |
|---|
| 2026.08.25 | ₩30,134 | ₩30,670 | ₩30,094 | ₩30,322 | +0.62% | 336.3만 |
|---|
| 2026.08.24 | ₩30,871 | ₩30,871 | ₩30,429 | ₩30,563 | -1.00% | 394.6만 |
|---|
| 2026.08.21 | ₩31,193 | ₩31,314 | ₩30,697 | ₩30,804 | -1.25% | 398.5만 |
|---|
| 2026.08.20 | ₩31,220 | ₩31,757 | ₩30,965 | ₩31,703 | +1.55% | 390.4만 |
|---|
| 2026.08.19 | ₩30,348 | ₩30,643 | ₩30,120 | ₩30,509 | +0.53% | 374.2만 |
|---|
| 2026.08.18 | ₩30,670 | ₩30,898 | ₩30,523 | ₩30,737 | +0.22% | 288.6만 |
|---|
| 2026.08.17 | ₩30,442 | ₩30,643 | ₩30,228 | ₩30,509 | +0.22% | 242.2만 |
|---|
| 2026.08.14 | ₩29,986 | ₩30,174 | ₩29,825 | ₩30,067 | +0.27% | 202.5만 |
|---|
| 2026.08.13 | ₩29,718 | ₩30,214 | ₩29,504 | ₩29,852 | +0.45% | 270.3만 |
|---|
| 2026.08.12 | ₩29,664 | ₩30,013 | ₩29,611 | ₩29,960 | +0.99% | 302.5만 |
|---|
| 2026.08.11 | ₩29,504 | ₩29,986 | ₩29,209 | ₩29,919 | +1.41% | 297.9만 |
|---|
| 2026.08.10 | ₩29,678 | ₩29,812 | ₩29,463 | ₩29,624 | -0.18% | 325.1만 |
|---|
| 2026.08.07 | ₩29,678 | ₩29,892 | ₩29,423 | ₩29,504 | -0.59% | 350.1만 |
|---|
| 2026.08.06 | ₩28,833 | ₩29,799 | ₩28,712 | ₩29,718 | +3.07% | 679.3만 |
|---|
| 2026.08.05 | ₩28,900 | ₩28,994 | ₩28,337 | ₩28,994 | +0.32% | 664.2만 |
|---|
| 2026.08.04 | ₩29,772 | ₩30,120 | ₩29,061 | ₩29,343 | -1.44% | 713.8만 |
|---|
| 2026.08.03 | ₩31,260 | ₩31,408 | ₩30,871 | ₩30,952 | -0.99% | 460.2만 |
|---|
| 2026.07.31 | ₩32,253 | ₩33,151 | ₩31,958 | ₩32,213 | -0.12% | 439.5만 |
|---|
| 2026.07.30 | ₩33,218 | ₩33,795 | ₩32,601 | ₩32,668 | -1.66% | 256.4만 |
|---|
| 2026.07.29 | ₩32,588 | ₩33,996 | ₩32,481 | ₩33,822 | +3.79% | 489만 |
|---|
| 2026.07.28 | ₩31,944 | ₩32,400 | ₩31,502 | ₩31,783 | -0.50% | 483.8만 |
|---|
| 2026.07.27 | ₩32,172 | ₩33,205 | ₩32,052 | ₩32,829 | +2.04% | 366.3만 |
|---|
| 2026.07.24 | ₩33,594 | ₩33,795 | ₩32,950 | ₩33,312 | -0.84% | 331만 |
|---|
| 2026.07.23 | ₩33,942 | ₩34,050 | ₩33,393 | ₩33,728 | -0.63% | 346.2만 |
|---|
| 2026.07.22 | ₩32,762 | ₩32,843 | ₩32,213 | ₩32,762 | 0.00% | 258.1만 |
|---|
| 2026.07.21 | ₩33,111 | ₩33,393 | ₩32,454 | ₩32,736 | -1.13% | 225.1만 |
|---|
| 2026.07.20 | ₩32,642 | ₩33,554 | ₩32,387 | ₩33,419 | +2.38% | 287.3만 |
|---|
| 2026.07.17 | ₩33,071 | ₩33,218 | ₩32,038 | ₩32,856 | -0.65% | 369.5만 |
|---|
| 2026.07.16 | ₩31,743 | ₩32,427 | ₩31,555 | ₩32,132 | +1.23% | 270.7만 |
|---|
| 2026.07.15 | ₩31,917 | ₩32,306 | ₩31,582 | ₩31,891 | -0.08% | 292.7만 |
|---|
| 2026.07.14 | ₩32,333 | ₩32,494 | ₩31,770 | ₩32,105 | -0.71% | 360.1만 |
|---|
| 2026.07.13 | ₩31,904 | ₩32,427 | ₩31,542 | ₩32,145 | +0.76% | 329.9만 |
|---|
| 2026.07.10 | ₩31,904 | ₩32,628 | ₩31,770 | ₩31,891 | -0.04% | 270.9만 |
|---|
| 2026.07.09 | ₩32,266 | ₩32,521 | ₩31,971 | ₩32,132 | -0.42% | 169.5만 |
|---|
| 2026.07.08 | ₩32,306 | ₩32,870 | ₩32,092 | ₩32,387 | +0.25% | 323.6만 |
|---|
| 2026.07.07 | ₩30,670 | ₩31,609 | ₩30,643 | ₩31,368 | +2.27% | 313.5만 |
|---|
| 2026.07.06 | ₩31,341 | ₩31,824 | ₩31,086 | ₩31,086 | -0.81% | 255.5만 |
|---|
| 2026.07.02 | ₩31,917 | ₩32,226 | ₩31,394 | ₩31,462 | -1.43% | 498만 |
|---|
| 2026.07.01 | ₩32,615 | ₩32,937 | ₩31,622 | ₩32,414 | -0.62% | 317.5만 |
|---|
| 2026.06.30 | ₩32,481 | ₩32,923 | ₩32,266 | ₩32,414 | -0.21% | 213.7만 |
|---|
| 2026.06.29 | ₩32,883 | ₩33,111 | ₩32,414 | ₩32,668 | -0.65% | 400.8만 |
|---|
| 2026.06.26 | ₩33,513 | ₩33,728 | ₩32,736 | ₩33,393 | -0.36% | 399.6만 |
|---|
| 2026.06.25 | ₩32,709 | ₩33,205 | ₩31,676 | ₩33,057 | +1.07% | 567.3만 |
|---|
| 2026.06.24 | ₩33,661 | ₩33,701 | ₩32,440 | ₩33,191 | -1.39% | 405.7만 |
|---|
| 2026.06.23 | ₩34,224 | ₩34,559 | ₩33,460 | ₩33,875 | -1.02% | 380.1만 |
|---|
| 2026.06.22 | ₩33,808 | ₩33,942 | ₩33,393 | ₩33,768 | -0.12% | 229.3만 |
|---|
| 2026.06.18 | ₩33,460 | ₩34,063 | ₩33,285 | ₩34,036 | +1.72% | 274.1만 |
|---|
| 2026.06.17 | ₩33,205 | ₩34,318 | ₩32,615 | ₩34,130 | +2.79% | 747.3만 |
|---|
| 2026.06.16 | ₩33,339 | ₩33,406 | ₩32,776 | ₩33,124 | -0.64% | 404.5만 |
|---|
| 2026.06.15 | ₩33,540 | ₩33,822 | ₩33,218 | ₩33,701 | +0.48% | 338만 |
|---|
| 2026.06.12 | ₩34,814 | ₩35,538 | ₩34,331 | ₩34,801 | -0.04% | 618.4만 |
|---|
| 2026.06.11 | ₩36,920 | ₩37,242 | ₩35,190 | ₩35,525 | -3.78% | 726만 |
|---|
| 2026.06.10 | ₩36,035 | ₩37,550 | ₩35,766 | ₩37,537 | +4.17% | 716.3만 |
|---|
| 2026.06.09 | ₩35,176 | ₩36,946 | ₩34,734 | ₩35,592 | +1.18% | 832.4만 |
|---|
| 2026.06.08 | ₩35,324 | ₩35,820 | ₩34,693 | ₩35,713 | +1.10% | 363.4만 |
|---|
| 2026.06.05 | ₩33,942 | ₩35,699 | ₩33,929 | ₩35,525 | +4.66% | 662.3만 |
|---|
| 2026.06.04 | ₩34,774 | ₩34,948 | ₩33,916 | ₩34,117 | -1.89% | 638만 |
|---|
| 2026.06.03 | ₩35,284 | ₩35,941 | ₩34,962 | ₩35,874 | +1.67% | 358.7만 |
|---|
| 2026.06.02 | ₩35,740 | ₩35,740 | ₩34,600 | ₩34,693 | -2.93% | 304.8만 |
|---|
| 2026.06.01 | ₩35,538 | ₩35,874 | ₩35,136 | ₩35,230 | -0.87% | 484만 |
|---|
| 2026.05.29 | ₩35,954 | ₩36,088 | ₩35,230 | ₩35,364 | -1.64% | 448.2만 |
|---|
| 2026.05.28 | ₩36,450 | ₩36,826 | ₩35,847 | ₩36,088 | -0.99% | 360.9만 |
|---|
| 2026.05.27 | ₩36,330 | ₩36,356 | ₩35,726 | ₩36,128 | -0.55% | 413.9만 |
|---|
| 2026.05.26 | ₩35,967 | ₩36,732 | ₩35,820 | ₩36,464 | +1.38% | 267.5만 |
|---|
| 2026.05.22 | ₩36,088 | ₩36,356 | ₩35,686 | ₩36,263 | +0.48% | 457.8만 |
|---|
| 2026.05.21 | ₩37,845 | ₩38,194 | ₩36,665 | ₩36,879 | -2.55% | 610.4만 |
|---|
| 2026.05.20 | ₩38,542 | ₩39,334 | ₩37,335 | ₩37,510 | -2.68% | 634.8만 |
|---|
| 2026.05.19 | ₩38,784 | ₩39,280 | ₩38,422 | ₩38,971 | +0.48% | 548만 |
|---|
| 2026.05.18 | ₩38,569 | ₩39,052 | ₩38,100 | ₩38,234 | -0.87% | 679만 |
|---|
| 2026.05.15 | ₩38,153 | ₩38,690 | ₩38,100 | ₩38,609 | +1.20% | 390.7만 |
|---|
| 2026.05.14 | ₩37,295 | ₩37,872 | ₩37,121 | ₩37,443 | +0.40% | 417.6만 |
|---|
| 2026.05.13 | ₩38,448 | ₩38,837 | ₩38,153 | ₩38,261 | -0.49% | 389.3만 |
|---|
| 2026.05.12 | ₩38,395 | ₩39,146 | ₩37,939 | ₩38,046 | -0.91% | 567.5만 |
|---|
| 2026.05.11 | ₩38,529 | ₩38,784 | ₩38,060 | ₩38,207 | -0.84% | 479.2만 |
|---|
| 2026.05.08 | ₩37,912 | ₩38,730 | ₩37,885 | ₩38,448 | +1.41% | 433.5만 |
|---|
| 2026.05.07 | ₩37,416 | ₩38,703 | ₩37,255 | ₩38,435 | +2.72% | 566.1만 |
|---|
| 2026.05.06 | ₩38,207 | ₩38,220 | ₩37,483 | ₩37,724 | -1.26% | 454.8만 |
|---|
| 2026.05.05 | ₩39,427 | ₩39,883 | ₩38,998 | ₩39,146 | -0.71% | 373.1만 |
|---|
| 2026.05.04 | ₩39,065 | ₩40,111 | ₩38,851 | ₩39,964 | +2.30% | 569.9만 |
|---|
| 2026.05.01 | ₩37,818 | ₩38,690 | ₩37,550 | ₩38,676 | +2.27% | 451.7만 |
|---|
| 2026.04.30 | ₩39,655 | ₩39,803 | ₩38,046 | ₩38,274 | -3.48% | 587.6만 |
|---|
| 2026.04.29 | ₩39,642 | ₩40,621 | ₩39,548 | ₩40,192 | +1.39% | 400.9만 |
|---|
| 2026.04.28 | ₩39,039 | ₩39,696 | ₩38,958 | ₩39,535 | +1.27% | 410.6만 |
|---|
| 2026.04.27 | ₩39,481 | ₩39,790 | ₩39,012 | ₩39,427 | -0.14% | 310.2만 |
|---|
| 2026.04.24 | ₩39,092 | ₩39,655 | ₩39,012 | ₩39,320 | +0.58% | 393.6만 |
|---|
| 2026.04.23 | ₩39,186 | ₩40,125 | ₩38,583 | ₩39,092 | -0.24% | 788.9만 |
|---|
| 2026.04.22 | ₩38,502 | ₩39,012 | ₩38,314 | ₩38,663 | +0.42% | 424.3만 |
|---|
| 2026.04.21 | ₩38,073 | ₩39,682 | ₩37,805 | ₩39,427 | +3.56% | 789.3만 |
|---|
| 2026.04.20 | ₩38,931 | ₩39,226 | ₩38,636 | ₩38,730 | -0.52% | 394.9만 |
|---|
| 2026.04.17 | ₩39,655 | ₩39,696 | ₩38,046 | ₩38,744 | -2.30% | 844.6만 |
|---|
| 2026.04.16 | ₩40,876 | ₩41,506 | ₩40,648 | ₩40,916 | +0.10% | 460.1만 |
|---|
| 2026.04.15 | ₩40,701 | ₩41,600 | ₩40,554 | ₩41,171 | +1.15% | 329.6만 |
|---|
| 2026.04.14 | ₩41,721 | ₩41,868 | ₩40,809 | ₩40,929 | -1.90% | 438.5만 |
|---|
| 2026.04.13 | ₩43,384 | ₩43,638 | ₩41,748 | ₩41,788 | -3.68% | 607.4만 |
|---|
| 2026.04.10 | ₩41,788 | ₩42,700 | ₩41,707 | ₩42,539 | +1.80% | 385.3만 |
|---|
| 2026.04.09 | ₩42,981 | ₩43,089 | ₩41,439 | ₩41,801 | -2.75% | 624.1만 |
|---|
| 2026.04.08 | ₩42,619 | ₩43,585 | ₩42,203 | ₩42,539 | -0.19% | 880.9만 |
|---|
| 2026.04.07 | ₩46,535 | ₩47,595 | ₩46,334 | ₩46,441 | -0.20% | 816.1만 |
|---|
| 2026.04.06 | ₩47,005 | ₩47,179 | ₩46,106 | ₩46,160 | -1.80% | 428만 |
|---|
| 2026.04.02 | ₩48,158 | ₩48,533 | ₩45,932 | ₩46,696 | -3.04% | 920.9만 |
|---|
| 2026.04.01 | ₩46,321 | ₩46,790 | ₩45,757 | ₩46,468 | +0.32% | 694.5만 |
|---|
| 2026.03.31 | ₩49,325 | ₩50,049 | ₩46,978 | ₩47,219 | -4.27% | 1412.5만 |
|---|
| 2026.03.30 | ₩49,713 | ₩51,457 | ₩49,526 | ₩50,907 | +2.40% | 924.4만 |
|---|
| 2026.03.27 | ₩49,244 | ₩51,403 | ₩49,190 | ₩51,108 | +3.79% | 881.8만 |
|---|
| 2026.03.26 | ₩47,849 | ₩48,654 | ₩46,696 | ₩48,520 | +1.40% | 992.4만 |
|---|
| 2026.03.25 | ₩46,562 | ₩47,782 | ₩46,093 | ₩47,031 | +1.01% | 957.6만 |
|---|
| 2026.03.24 | ₩49,137 | ₩49,432 | ₩47,434 | ₩48,305 | -1.69% | 922.3만 |
|---|
| 2026.03.23 | ₩47,581 | ₩48,359 | ₩46,361 | ₩48,037 | +0.96% | 1464만 |
|---|
| 2026.03.20 | ₩49,110 | ₩50,746 | ₩48,520 | ₩49,995 | +1.80% | 1009.9만 |
|---|
| 2026.03.19 | ₩49,003 | ₩49,526 | ₩47,916 | ₩48,627 | -0.77% | 947.1만 |
|---|
| 2026.03.18 | ₩46,334 | ₩48,064 | ₩46,039 | ₩47,983 | +3.56% | 565.5만 |
|---|
| 2026.03.17 | ₩44,966 | ₩45,771 | ₩44,443 | ₩45,690 | +1.61% | 386.7만 |
|---|
| 2026.03.16 | ₩45,905 | ₩46,227 | ₩45,114 | ₩45,851 | -0.12% | 521.2만 |
|---|
| 2026.03.13 | ₩45,932 | ₩47,179 | ₩45,288 | ₩46,991 | +2.31% | 724.7만 |
|---|
| 2026.03.12 | ₩45,798 | ₩46,656 | ₩45,503 | ₩46,642 | +1.84% | 762.5만 |
|---|
| 2026.03.11 | ₩43,813 | ₩45,181 | ₩43,746 | ₩44,524 | +1.62% | 725.1만 |
|---|
| 2026.03.10 | ₩43,692 | ₩44,456 | ₩42,311 | ₩43,705 | +0.03% | 1120.2만 |
|---|
| 2026.03.09 | ₩45,623 | ₩46,790 | ₩43,250 | ₩43,652 | -4.32% | 1225.9만 |
|---|
| 2026.03.06 | ₩44,792 | ₩45,663 | ₩44,121 | ₩44,363 | -0.96% | 1086.4만 |
|---|
| 2026.03.05 | ₩42,096 | ₩44,001 | ₩41,654 | ₩43,075 | +2.33% | 984.9만 |
|---|
| 2026.03.04 | ₩41,345 | ₩42,043 | ₩40,742 | ₩41,090 | -0.62% | 762.3만 |
|---|
| 2026.03.03 | ₩42,981 | ₩43,813 | ₩41,157 | ₩41,654 | -3.09% | 1330.6만 |
|---|
| 2026.03.02 | ₩41,908 | ₩41,962 | ₩40,259 | ₩40,701 | -2.88% | 1063.5만 |
|---|
| 2026.02.27 | ₩40,581 | ₩41,265 | ₩40,259 | ₩40,554 | -0.07% | 661.6만 |
|---|
| 2026.02.26 | ₩38,770 | ₩39,910 | ₩38,489 | ₩39,293 | +1.35% | 629.2만 |
|---|
| 2026.02.25 | ₩39,575 | ₩39,991 | ₩39,226 | ₩39,280 | -0.75% | 341.4만 |
|---|
| 2026.02.24 | ₩40,876 | ₩41,077 | ₩39,736 | ₩40,031 | -2.07% | 384.1만 |
|---|
| 2026.02.23 | ₩39,414 | ₩41,144 | ₩38,824 | ₩40,956 | +3.91% | 591.4만 |
|---|
| 2026.02.20 | ₩39,857 | ₩40,138 | ₩38,797 | ₩39,025 | -2.09% | 739.9만 |
|---|
| 2026.02.19 | ₩39,267 | ₩39,991 | ₩39,039 | ₩39,508 | +0.61% | 428.5만 |
|---|
| 2026.02.18 | ₩38,958 | ₩39,454 | ₩38,355 | ₩38,904 | -0.14% | 440.1만 |
|---|
| 2026.02.17 | ₩39,293 | ₩40,044 | ₩38,770 | ₩39,159 | -0.34% | 643.7만 |
|---|
| 2026.02.13 | ₩39,347 | ₩40,246 | ₩38,690 | ₩39,293 | -0.14% | 841.2만 |
|---|
| 2026.02.12 | ₩37,443 | ₩39,441 | ₩37,134 | ₩39,374 | +5.16% | 942.2만 |
|---|
| 2026.02.11 | ₩37,201 | ₩38,328 | ₩36,987 | ₩37,832 | +1.69% | 602.8만 |
|---|
| 2026.02.10 | ₩37,604 | ₩37,845 | ₩36,946 | ₩37,697 | +0.25% | 867.6만 |
|---|
| 2026.02.09 | ₩38,100 | ₩38,502 | ₩37,630 | ₩37,832 | -0.70% | 460.6만 |
|---|
| 2026.02.06 | ₩40,044 | ₩40,098 | ₩37,711 | ₩37,885 | -5.39% | 853.4만 |
|---|
| 2026.02.05 | ₩40,004 | ₩41,023 | ₩39,776 | ₩40,862 | +2.15% | 614.8만 |
|---|
| 2026.02.04 | ₩39,655 | ₩40,339 | ₩39,025 | ₩39,414 | -0.61% | 754.9만 |
|---|
| 2026.02.03 | ₩39,830 | ₩40,997 | ₩39,025 | ₩40,018 | +0.47% | 669.1만 |
|---|
| 2026.02.02 | ₩40,943 | ₩41,345 | ₩39,401 | ₩39,588 | -3.31% | 417.4만 |
|---|
| 2026.01.30 | ₩40,809 | ₩41,949 | ₩40,487 | ₩40,836 | +0.07% | 532.3만 |
|---|
| 2026.01.29 | ₩40,541 | ₩41,560 | ₩39,816 | ₩40,500 | -0.10% | 589.2만 |
|---|
| 2026.01.28 | ₩40,447 | ₩40,795 | ₩40,192 | ₩40,500 | +0.13% | 275.8만 |
|---|
| 2026.01.27 | ₩40,353 | ₩40,862 | ₩40,138 | ₩40,514 | +0.40% | 256.1만 |
|---|
| 2026.01.26 | ₩40,085 | ₩40,152 | ₩39,347 | ₩39,535 | -1.37% | 351.5만 |
|---|
| 2026.01.23 | ₩40,085 | ₩40,608 | ₩39,991 | ₩40,272 | +0.47% | 271.7만 |
|---|
| 2026.01.22 | ₩39,629 | ₩39,883 | ₩38,998 | ₩39,562 | -0.17% | 460.8만 |
|---|
| 2026.01.21 | ₩41,600 | ₩41,613 | ₩39,736 | ₩40,286 | -3.16% | 843.3만 |
|---|
| 2026.01.20 | ₩41,493 | ₩41,935 | ₩40,769 | ₩41,788 | +0.71% | 548.2만 |
|---|
| 2026.01.16 | ₩39,454 | ₩39,991 | ₩39,092 | ₩39,696 | +0.61% | 399.7만 |
|---|
| 2026.01.15 | ₩39,964 | ₩39,977 | ₩39,106 | ₩39,441 | -1.31% | 699.1만 |
|---|
| 2026.01.14 | ₩40,366 | ₩40,876 | ₩40,058 | ₩40,125 | -0.60% | 527.6만 |
|---|
| 2026.01.13 | ₩39,173 | ₩40,339 | ₩39,079 | ₩40,044 | +2.23% | 521.4만 |
|---|
| 2026.01.12 | ₩39,937 | ₩40,473 | ₩38,971 | ₩39,079 | -2.15% | 380.2만 |
|---|
| 2026.01.09 | ₩39,803 | ₩40,031 | ₩39,119 | ₩39,267 | -1.35% | 513.1만 |
|---|
| 2026.01.08 | ₩40,997 | ₩40,997 | ₩39,588 | ₩39,830 | -2.85% | 467만 |
|---|
| 2026.01.07 | ₩39,106 | ₩40,554 | ₩38,958 | ₩40,433 | +3.40% | 541.5만 |
|---|
| 2026.01.06 | ₩40,634 | ₩40,728 | ₩39,213 | ₩39,334 | -3.20% | 624.7만 |
|---|
| 2026.01.05 | ₩41,922 | ₩41,949 | ₩39,937 | ₩40,500 | -3.39% | 754.7만 |
|---|
| 2026.01.02 | ₩42,579 | ₩43,518 | ₩42,029 | ₩42,096 | -1.13% | 477.4만 |
|---|
| 2025.12.31 | ₩42,069 | ₩42,928 | ₩42,029 | ₩42,847 | +1.85% | 145.3만 |
|---|
| 2025.12.30 | ₩41,788 | ₩42,244 | ₩41,788 | ₩42,029 | +0.58% | 107.9만 |
|---|
| 2025.12.29 | ₩41,439 | ₩41,975 | ₩41,184 | ₩41,788 | +0.84% | 132.1만 |
|---|
| 2025.12.26 | ₩41,184 | ₩41,466 | ₩40,997 | ₩41,144 | -0.10% | 90.6만 |
|---|
| 2025.12.24 | ₩41,828 | ₩41,975 | ₩40,970 | ₩41,104 | -1.73% | 93.6만 |
|---|
| 2025.12.23 | ₩42,887 | ₩42,887 | ₩42,150 | ₩42,378 | -1.19% | 190.8만 |
|---|
| 2025.12.22 | ₩42,981 | ₩42,981 | ₩42,297 | ₩42,552 | -1.00% | 170.8만 |
|---|
| 2025.12.19 | ₩43,303 | ₩43,343 | ₩42,700 | ₩43,169 | -0.31% | 229.8만 |
|---|
| 2025.12.18 | ₩43,115 | ₩43,866 | ₩42,431 | ₩43,571 | +1.06% | 291만 |
|---|
| 2025.12.17 | ₩42,941 | ₩43,813 | ₩42,405 | ₩43,759 | +1.91% | 463.6만 |
|---|
| 2025.12.16 | ₩42,485 | ₩43,558 | ₩42,203 | ₩43,142 | +1.55% | 393.7만 |
|---|
| 2025.12.15 | ₩41,654 | ₩42,659 | ₩41,627 | ₩42,284 | +1.51% | 306.7만 |
|---|
| 2025.12.12 | ₩41,372 | ₩42,512 | ₩41,117 | ₩42,203 | +2.01% | 761.5만 |
|---|
| 2025.12.11 | ₩43,062 | ₩43,115 | ₩41,399 | ₩41,533 | -3.55% | 683.5만 |
|---|
| 2025.12.10 | ₩44,725 | ₩44,953 | ₩42,874 | ₩43,263 | -3.27% | 617.6만 |
|---|
| 2025.12.09 | ₩44,188 | ₩44,711 | ₩43,558 | ₩44,617 | +0.97% | 359.5만 |
|---|
| 2025.12.08 | ₩43,491 | ₩44,483 | ₩43,491 | ₩44,135 | +1.48% | 291.2만 |
|---|
| 2025.12.05 | ₩43,759 | ₩43,799 | ₩43,089 | ₩43,625 | -0.31% | 338.7만 |
|---|
| 2025.12.04 | ₩43,638 | ₩44,242 | ₩43,236 | ₩43,826 | +0.43% | 371.1만 |
|---|
| 2025.12.03 | ₩45,006 | ₩45,033 | ₩43,491 | ₩43,705 | -2.89% | 427.7만 |
|---|
| 2025.12.02 | ₩45,154 | ₩45,476 | ₩44,524 | ₩44,845 | -0.68% | 338.7만 |
|---|
| 2025.12.01 | ₩45,100 | ₩45,503 | ₩44,376 | ₩45,382 | +0.62% | 275.6만 |
|---|
| 2025.11.28 | ₩44,886 | ₩44,953 | ₩44,175 | ₩44,309 | -1.28% | 106.8만 |
|---|
| 2025.11.26 | ₩45,690 | ₩45,757 | ₩44,631 | ₩45,060 | -1.38% | 344.5만 |
|---|
| 2025.11.25 | ₩47,688 | ₩48,332 | ₩45,730 | ₩45,972 | -3.60% | 468.7만 |
|---|
| 2025.11.24 | ₩48,225 | ₩49,083 | ₩47,568 | ₩48,024 | -0.42% | 451.2만 |
|---|
| 2025.11.21 | ₩49,593 | ₩50,129 | ₩47,528 | ₩48,574 | -2.06% | 1340.8만 |
|---|
| 2025.11.20 | ₩47,474 | ₩50,304 | ₩46,696 | ₩50,196 | +5.73% | 1275.2만 |
|---|
| 2025.11.19 | ₩49,070 | ₩49,740 | ₩48,480 | ₩49,016 | -0.11% | 615.2만 |
|---|
| 2025.11.18 | ₩48,869 | ₩49,660 | ₩48,265 | ₩49,083 | +0.44% | 759.3만 |
|---|
| 2025.11.17 | ₩46,254 | ₩48,077 | ₩45,798 | ₩47,581 | +2.87% | 608만 |
|---|
| 2025.11.14 | ₩46,052 | ₩46,777 | ₩45,301 | ₩45,932 | -0.26% | 524.1만 |
|---|
| 2025.11.13 | ₩43,263 | ₩45,181 | ₩43,008 | ₩45,033 | +4.09% | 532.7만 |
|---|
| 2025.11.12 | ₩43,518 | ₩43,518 | ₩42,445 | ₩42,887 | -1.45% | 519만 |
|---|
| 2025.11.11 | ₩45,301 | ₩45,342 | ₩43,652 | ₩43,786 | -3.35% | 453.6만 |
|---|
| 2025.11.10 | ₩45,958 | ₩46,683 | ₩45,288 | ₩45,409 | -1.20% | 345.2만 |
|---|
| 2025.11.07 | ₩47,005 | ₩48,024 | ₩46,508 | ₩46,549 | -0.97% | 448.8만 |
|---|
| 2025.11.06 | ₩45,851 | ₩47,072 | ₩45,449 | ₩46,642 | +1.73% | 374.6만 |
|---|
| 2025.11.05 | ₩46,200 | ₩46,321 | ₩45,100 | ₩45,516 | -1.48% | 363.9만 |
|---|
| 2025.11.04 | ₩46,307 | ₩46,763 | ₩45,650 | ₩46,133 | -0.38% | 328.2만 |
|---|
| 2025.11.03 | ₩44,631 | ₩45,999 | ₩44,617 | ₩45,395 | +1.71% | 261.3만 |
|---|
| 2025.10.31 | ₩44,725 | ₩45,382 | ₩44,349 | ₩44,738 | +0.03% | 397.2만 |
|---|
| 2025.10.30 | ₩45,154 | ₩45,194 | ₩43,464 | ₩44,886 | -0.59% | 539.3만 |
|---|
| 2025.10.29 | ₩43,866 | ₩45,006 | ₩43,384 | ₩44,443 | +1.31% | 712.9만 |
|---|
| 2025.10.28 | ₩43,799 | ₩44,349 | ₩43,625 | ₩44,242 | +1.01% | 330.7만 |
|---|
| 2025.10.27 | ₩44,926 | ₩45,207 | ₩44,658 | ₩44,752 | -0.39% | 215만 |
|---|
| 2025.10.24 | ₩46,280 | ₩46,508 | ₩45,315 | ₩45,650 | -1.36% | 338.1만 |
|---|
| 2025.10.23 | ₩47,595 | ₩47,796 | ₩46,857 | ₩47,058 | -1.13% | 191.6만 |
|---|
| 2025.10.22 | ₩46,481 | ₩47,863 | ₩46,468 | ₩47,460 | +2.11% | 470.8만 |
|---|
| 2025.10.21 | ₩47,112 | ₩47,139 | ₩45,851 | ₩46,468 | -1.37% | 316.9만 |
|---|
| 2025.10.20 | ₩48,225 | ₩48,252 | ₩46,937 | ₩47,098 | -2.34% | 266만 |
|---|
| 2025.10.17 | ₩49,526 | ₩49,646 | ₩48,305 | ₩48,734 | -1.60% | 495.7만 |
|---|
| 2025.10.16 | ₩48,211 | ₩49,968 | ₩47,957 | ₩49,418 | +2.50% | 643만 |
|---|
| 2025.10.15 | ₩47,809 | ₩49,190 | ₩47,098 | ₩48,399 | +1.23% | 464.8만 |
|---|
| 2025.10.14 | ₩50,210 | ₩51,001 | ₩47,608 | ₩48,372 | -3.66% | 729.3만 |
|---|
| 2025.10.13 | ₩49,861 | ₩49,915 | ₩48,734 | ₩49,016 | -1.69% | 520.5만 |
|---|
| 2025.10.10 | ₩47,782 | ₩51,028 | ₩47,367 | ₩50,947 | +6.62% | 827.2만 |
|---|