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 | ₩34,439 | ₩34,439 | ₩33,366 | ₩33,554 | -2.57% | 319.2만 |
| 2026.10.08 | ₩34,921 | ₩34,988 | ₩34,385 | ₩34,425 | -1.42% | 398.5만 |
| 2026.10.07 | ₩34,599 | ₩35,001 | ₩34,331 | ₩34,519 | -0.23% | 407.6만 |
| 2026.10.06 | ₩33,836 | ₩34,010 | ₩33,501 | ₩33,782 | -0.16% | 210.9만 |
| 2026.10.05 | ₩34,599 | ₩35,135 | ₩34,037 | ₩34,278 | -0.93% | 366.9만 |
| 2026.10.02 | ₩34,157 | ₩34,948 | ₩34,037 | ₩34,479 | +0.94% | 422.2만 |
| 2026.10.01 | ₩34,760 | ₩35,725 | ₩34,439 | ₩34,934 | +0.50% | 527.1만 |
| 2026.09.30 | ₩33,809 | ₩34,948 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,921 |
| +3.29% |
| 361.2만 |
| 2026.09.29 | ₩33,862 | ₩34,506 | ₩33,769 | ₩34,037 | +0.51% | 449.9만 |
|---|
| 2026.09.28 | ₩33,742 | ₩33,929 | ₩33,219 | ₩33,795 | +0.16% | 612.8만 |
|---|
| 2026.09.25 | ₩33,822 | ₩34,104 | ₩33,031 | ₩33,112 | -2.10% | 543.1만 |
|---|
| 2026.09.24 | ₩34,010 | ₩34,479 | ₩33,755 | ₩34,023 | +0.04% | 558.7만 |
|---|
| 2026.09.23 | ₩33,366 | ₩33,755 | ₩33,072 | ₩33,702 | +1.00% | 324.5만 |
|---|
| 2026.09.22 | ₩32,522 | ₩33,648 | ₩32,509 | ₩33,353 | +2.55% | 351.5만 |
|---|
| 2026.09.21 | ₩32,964 | ₩33,608 | ₩32,871 | ₩33,018 | +0.16% | 248.3만 |
|---|
| 2026.09.18 | ₩33,635 | ₩34,104 | ₩33,541 | ₩33,769 | +0.40% | 302.8만 |
|---|
| 2026.09.17 | ₩33,072 | ₩33,836 | ₩33,018 | ₩33,514 | +1.34% | 264.9만 |
|---|
| 2026.09.16 | ₩32,804 | ₩34,640 | ₩32,750 | ₩34,090 | +3.92% | 484.8만 |
|---|
| 2026.09.15 | ₩32,562 | ₩33,313 | ₩32,495 | ₩32,911 | +1.07% | 397.5만 |
|---|
| 2026.09.14 | ₩32,294 | ₩32,589 | ₩31,906 | ₩32,321 | +0.08% | 522.9만 |
|---|
| 2026.09.11 | ₩32,160 | ₩32,361 | ₩31,772 | ₩32,067 | -0.29% | 618.2만 |
|---|
| 2026.09.10 | ₩32,710 | ₩33,165 | ₩32,576 | ₩32,978 | +0.82% | 445.3만 |
|---|
| 2026.09.09 | ₩32,080 | ₩32,522 | ₩32,080 | ₩32,348 | +0.84% | 443.7만 |
|---|
| 2026.09.08 | ₩31,263 | ₩31,758 | ₩31,222 | ₩31,638 | +1.20% | 491.1만 |
|---|
| 2026.09.04 | ₩30,405 | ₩30,780 | ₩30,217 | ₩30,593 | +0.62% | 499.2만 |
|---|
| 2026.09.03 | ₩30,566 | ₩30,767 | ₩29,949 | ₩30,070 | -1.62% | 433.6만 |
|---|
| 2026.09.02 | ₩31,356 | ₩31,410 | ₩30,887 | ₩31,169 | -0.60% | 240.1만 |
|---|
| 2026.09.01 | ₩31,490 | ₩31,825 | ₩30,981 | ₩31,665 | +0.55% | 344.3만 |
|---|
| 2026.08.31 | ₩30,660 | ₩31,129 | ₩30,660 | ₩30,995 | +1.09% | 204.6만 |
|---|
| 2026.08.28 | ₩30,137 | ₩30,485 | ₩29,923 | ₩30,392 | +0.84% | 300.6만 |
|---|
| 2026.08.27 | ₩30,579 | ₩30,700 | ₩30,070 | ₩30,311 | -0.88% | 237만 |
|---|
| 2026.08.26 | ₩30,284 | ₩30,633 | ₩30,177 | ₩30,459 | +0.58% | 275.7만 |
|---|
| 2026.08.25 | ₩30,110 | ₩30,646 | ₩30,070 | ₩30,298 | +0.62% | 336.3만 |
|---|
| 2026.08.24 | ₩30,847 | ₩30,847 | ₩30,405 | ₩30,539 | -1.00% | 394.6만 |
|---|
| 2026.08.21 | ₩31,169 | ₩31,289 | ₩30,673 | ₩30,780 | -1.25% | 398.5만 |
|---|
| 2026.08.20 | ₩31,196 | ₩31,732 | ₩30,941 | ₩31,678 | +1.55% | 390.4만 |
|---|
| 2026.08.19 | ₩30,325 | ₩30,619 | ₩30,097 | ₩30,485 | +0.53% | 374.2만 |
|---|
| 2026.08.18 | ₩30,646 | ₩30,874 | ₩30,499 | ₩30,713 | +0.22% | 288.6만 |
|---|
| 2026.08.17 | ₩30,418 | ₩30,619 | ₩30,204 | ₩30,485 | +0.22% | 242.2만 |
|---|
| 2026.08.14 | ₩29,963 | ₩30,150 | ₩29,802 | ₩30,043 | +0.27% | 202.5만 |
|---|
| 2026.08.13 | ₩29,695 | ₩30,191 | ₩29,480 | ₩29,829 | +0.45% | 270.3만 |
|---|
| 2026.08.12 | ₩29,641 | ₩29,990 | ₩29,588 | ₩29,936 | +0.99% | 302.5만 |
|---|
| 2026.08.11 | ₩29,480 | ₩29,963 | ₩29,186 | ₩29,896 | +1.41% | 297.9만 |
|---|
| 2026.08.10 | ₩29,655 | ₩29,789 | ₩29,440 | ₩29,601 | -0.18% | 325.1만 |
|---|
| 2026.08.07 | ₩29,655 | ₩29,869 | ₩29,400 | ₩29,480 | -0.59% | 350.1만 |
|---|
| 2026.08.06 | ₩28,810 | ₩29,775 | ₩28,690 | ₩29,695 | +3.07% | 679.3만 |
|---|
| 2026.08.05 | ₩28,877 | ₩28,971 | ₩28,315 | ₩28,971 | +0.32% | 664.2만 |
|---|
| 2026.08.04 | ₩29,748 | ₩30,097 | ₩29,038 | ₩29,320 | -1.44% | 713.8만 |
|---|
| 2026.08.03 | ₩31,236 | ₩31,383 | ₩30,847 | ₩30,928 | -0.99% | 460.2만 |
|---|
| 2026.07.31 | ₩32,227 | ₩33,125 | ₩31,933 | ₩32,187 | -0.12% | 439.5만 |
|---|
| 2026.07.30 | ₩33,192 | ₩33,769 | ₩32,576 | ₩32,643 | -1.66% | 256.4만 |
|---|
| 2026.07.29 | ₩32,562 | ₩33,970 | ₩32,455 | ₩33,795 | +3.79% | 489만 |
|---|
| 2026.07.28 | ₩31,919 | ₩32,375 | ₩31,477 | ₩31,758 | -0.50% | 483.8만 |
|---|
| 2026.07.27 | ₩32,147 | ₩33,179 | ₩32,026 | ₩32,804 | +2.04% | 366.3만 |
|---|
| 2026.07.24 | ₩33,567 | ₩33,769 | ₩32,924 | ₩33,286 | -0.84% | 331만 |
|---|
| 2026.07.23 | ₩33,916 | ₩34,023 | ₩33,366 | ₩33,702 | -0.63% | 346.2만 |
|---|
| 2026.07.22 | ₩32,737 | ₩32,817 | ₩32,187 | ₩32,737 | 0.00% | 258.1만 |
|---|
| 2026.07.21 | ₩33,085 | ₩33,366 | ₩32,428 | ₩32,710 | -1.13% | 225.1만 |
|---|
| 2026.07.20 | ₩32,616 | ₩33,527 | ₩32,361 | ₩33,393 | +2.38% | 287.3만 |
|---|
| 2026.07.17 | ₩33,045 | ₩33,192 | ₩32,013 | ₩32,830 | -0.65% | 369.5만 |
|---|
| 2026.07.16 | ₩31,718 | ₩32,402 | ₩31,531 | ₩32,107 | +1.23% | 270.7만 |
|---|
| 2026.07.15 | ₩31,892 | ₩32,281 | ₩31,557 | ₩31,866 | -0.08% | 292.7만 |
|---|
| 2026.07.14 | ₩32,308 | ₩32,469 | ₩31,745 | ₩32,080 | -0.71% | 360.1만 |
|---|
| 2026.07.13 | ₩31,879 | ₩32,402 | ₩31,517 | ₩32,120 | +0.76% | 329.9만 |
|---|
| 2026.07.10 | ₩31,879 | ₩32,603 | ₩31,745 | ₩31,866 | -0.04% | 270.9만 |
|---|
| 2026.07.09 | ₩32,241 | ₩32,495 | ₩31,946 | ₩32,107 | -0.42% | 169.5만 |
|---|
| 2026.07.08 | ₩32,281 | ₩32,844 | ₩32,067 | ₩32,361 | +0.25% | 323.6만 |
|---|
| 2026.07.07 | ₩30,646 | ₩31,584 | ₩30,619 | ₩31,343 | +2.27% | 313.5만 |
|---|
| 2026.07.06 | ₩31,316 | ₩31,799 | ₩31,062 | ₩31,062 | -0.81% | 255.5만 |
|---|
| 2026.07.02 | ₩31,892 | ₩32,201 | ₩31,370 | ₩31,437 | -1.43% | 498만 |
|---|
| 2026.07.01 | ₩32,589 | ₩32,911 | ₩31,598 | ₩32,388 | -0.62% | 317.5만 |
|---|
| 2026.06.30 | ₩32,455 | ₩32,897 | ₩32,241 | ₩32,388 | -0.21% | 213.7만 |
|---|
| 2026.06.29 | ₩32,857 | ₩33,085 | ₩32,388 | ₩32,643 | -0.65% | 400.8만 |
|---|
| 2026.06.26 | ₩33,487 | ₩33,702 | ₩32,710 | ₩33,366 | -0.36% | 399.6만 |
|---|
| 2026.06.25 | ₩32,683 | ₩33,179 | ₩31,651 | ₩33,031 | +1.07% | 567.3만 |
|---|
| 2026.06.24 | ₩33,635 | ₩33,675 | ₩32,415 | ₩33,165 | -1.39% | 405.7만 |
|---|
| 2026.06.23 | ₩34,197 | ₩34,532 | ₩33,434 | ₩33,849 | -1.02% | 380.1만 |
|---|
| 2026.06.22 | ₩33,782 | ₩33,916 | ₩33,366 | ₩33,742 | -0.12% | 229.3만 |
|---|
| 2026.06.18 | ₩33,434 | ₩34,037 | ₩33,259 | ₩34,010 | +1.72% | 274.1만 |
|---|
| 2026.06.17 | ₩33,179 | ₩34,291 | ₩32,589 | ₩34,104 | +2.79% | 747.3만 |
|---|
| 2026.06.16 | ₩33,313 | ₩33,380 | ₩32,750 | ₩33,098 | -0.64% | 404.5만 |
|---|
| 2026.06.15 | ₩33,514 | ₩33,795 | ₩33,192 | ₩33,675 | +0.48% | 338만 |
|---|
| 2026.06.12 | ₩34,787 | ₩35,511 | ₩34,305 | ₩34,774 | -0.04% | 618.4만 |
|---|
| 2026.06.11 | ₩36,891 | ₩37,212 | ₩35,162 | ₩35,497 | -3.78% | 726만 |
|---|
| 2026.06.10 | ₩36,006 | ₩37,521 | ₩35,738 | ₩37,507 | +4.17% | 716.3만 |
|---|
| 2026.06.09 | ₩35,149 | ₩36,918 | ₩34,707 | ₩35,564 | +1.18% | 832.4만 |
|---|
| 2026.06.08 | ₩35,296 | ₩35,792 | ₩34,666 | ₩35,685 | +1.10% | 363.4만 |
|---|
| 2026.06.05 | ₩33,916 | ₩35,671 | ₩33,903 | ₩35,497 | +4.66% | 662.3만 |
|---|
| 2026.06.04 | ₩34,747 | ₩34,921 | ₩33,889 | ₩34,090 | -1.89% | 638만 |
|---|
| 2026.06.03 | ₩35,256 | ₩35,913 | ₩34,934 | ₩35,846 | +1.67% | 358.7만 |
|---|
| 2026.06.02 | ₩35,712 | ₩35,712 | ₩34,573 | ₩34,666 | -2.93% | 304.8만 |
|---|
| 2026.06.01 | ₩35,511 | ₩35,846 | ₩35,109 | ₩35,202 | -0.87% | 484만 |
|---|
| 2026.05.29 | ₩35,926 | ₩36,060 | ₩35,202 | ₩35,336 | -1.64% | 448.2만 |
|---|
| 2026.05.28 | ₩36,422 | ₩36,797 | ₩35,819 | ₩36,060 | -0.99% | 360.9만 |
|---|
| 2026.05.27 | ₩36,301 | ₩36,328 | ₩35,698 | ₩36,100 | -0.55% | 413.9만 |
|---|
| 2026.05.26 | ₩35,939 | ₩36,703 | ₩35,792 | ₩36,435 | +1.38% | 267.5만 |
|---|
| 2026.05.22 | ₩36,060 | ₩36,328 | ₩35,658 | ₩36,234 | +0.48% | 457.8만 |
|---|
| 2026.05.21 | ₩37,815 | ₩38,164 | ₩36,636 | ₩36,851 | -2.55% | 610.4만 |
|---|
| 2026.05.20 | ₩38,512 | ₩39,303 | ₩37,306 | ₩37,480 | -2.68% | 634.8만 |
|---|
| 2026.05.19 | ₩38,753 | ₩39,249 | ₩38,392 | ₩38,941 | +0.48% | 548만 |
|---|
| 2026.05.18 | ₩38,539 | ₩39,021 | ₩38,070 | ₩38,204 | -0.87% | 679만 |
|---|
| 2026.05.15 | ₩38,124 | ₩38,660 | ₩38,070 | ₩38,579 | +1.20% | 390.7만 |
|---|
| 2026.05.14 | ₩37,266 | ₩37,842 | ₩37,092 | ₩37,413 | +0.40% | 417.6만 |
|---|
| 2026.05.13 | ₩38,418 | ₩38,807 | ₩38,124 | ₩38,231 | -0.49% | 389.3만 |
|---|
| 2026.05.12 | ₩38,365 | ₩39,115 | ₩37,909 | ₩38,016 | -0.91% | 567.5만 |
|---|
| 2026.05.11 | ₩38,499 | ₩38,753 | ₩38,030 | ₩38,177 | -0.84% | 479.2만 |
|---|
| 2026.05.08 | ₩37,882 | ₩38,700 | ₩37,856 | ₩38,418 | +1.41% | 433.5만 |
|---|
| 2026.05.07 | ₩37,387 | ₩38,673 | ₩37,226 | ₩38,405 | +2.72% | 566.1만 |
|---|
| 2026.05.06 | ₩38,177 | ₩38,191 | ₩37,454 | ₩37,695 | -1.26% | 454.8만 |
|---|
| 2026.05.05 | ₩39,397 | ₩39,852 | ₩38,968 | ₩39,115 | -0.71% | 373.1만 |
|---|
| 2026.05.04 | ₩39,035 | ₩40,080 | ₩38,820 | ₩39,933 | +2.30% | 569.9만 |
|---|
| 2026.05.01 | ₩37,789 | ₩38,660 | ₩37,521 | ₩38,646 | +2.27% | 451.7만 |
|---|
| 2026.04.30 | ₩39,624 | ₩39,772 | ₩38,016 | ₩38,244 | -3.48% | 587.6만 |
|---|
| 2026.04.29 | ₩39,611 | ₩40,589 | ₩39,517 | ₩40,160 | +1.39% | 400.9만 |
|---|
| 2026.04.28 | ₩39,008 | ₩39,665 | ₩38,928 | ₩39,504 | +1.27% | 410.6만 |
|---|
| 2026.04.27 | ₩39,450 | ₩39,758 | ₩38,981 | ₩39,397 | -0.14% | 310.2만 |
|---|
| 2026.04.24 | ₩39,062 | ₩39,624 | ₩38,981 | ₩39,289 | +0.58% | 393.6만 |
|---|
| 2026.04.23 | ₩39,155 | ₩40,093 | ₩38,552 | ₩39,062 | -0.24% | 788.9만 |
|---|
| 2026.04.22 | ₩38,472 | ₩38,981 | ₩38,284 | ₩38,633 | +0.42% | 424.3만 |
|---|
| 2026.04.21 | ₩38,043 | ₩39,651 | ₩37,775 | ₩39,397 | +3.56% | 789.3만 |
|---|
| 2026.04.20 | ₩38,901 | ₩39,196 | ₩38,606 | ₩38,700 | -0.52% | 394.9만 |
|---|
| 2026.04.17 | ₩39,624 | ₩39,665 | ₩38,016 | ₩38,713 | -2.30% | 844.6만 |
|---|
| 2026.04.16 | ₩40,844 | ₩41,474 | ₩40,616 | ₩40,884 | +0.10% | 460.1만 |
|---|
| 2026.04.15 | ₩40,670 | ₩41,567 | ₩40,522 | ₩41,139 | +1.15% | 329.6만 |
|---|
| 2026.04.14 | ₩41,688 | ₩41,835 | ₩40,777 | ₩40,897 | -1.90% | 438.5만 |
|---|
| 2026.04.13 | ₩43,350 | ₩43,604 | ₩41,715 | ₩41,755 | -3.68% | 607.4만 |
|---|
| 2026.04.10 | ₩41,755 | ₩42,666 | ₩41,675 | ₩42,505 | +1.80% | 385.3만 |
|---|
| 2026.04.09 | ₩42,948 | ₩43,055 | ₩41,407 | ₩41,768 | -2.75% | 624.1만 |
|---|
| 2026.04.08 | ₩42,586 | ₩43,551 | ₩42,170 | ₩42,505 | -0.19% | 880.9만 |
|---|
| 2026.04.07 | ₩46,499 | ₩47,557 | ₩46,298 | ₩46,405 | -0.20% | 816.1만 |
|---|
| 2026.04.06 | ₩46,968 | ₩47,142 | ₩46,070 | ₩46,123 | -1.80% | 428만 |
|---|
| 2026.04.02 | ₩48,120 | ₩48,495 | ₩45,896 | ₩46,659 | -3.04% | 920.9만 |
|---|
| 2026.04.01 | ₩46,284 | ₩46,753 | ₩45,721 | ₩46,432 | +0.32% | 694.5만 |
|---|
| 2026.03.31 | ₩49,286 | ₩50,010 | ₩46,941 | ₩47,182 | -4.27% | 1412.5만 |
|---|
| 2026.03.30 | ₩49,675 | ₩51,417 | ₩49,487 | ₩50,867 | +2.40% | 924.4만 |
|---|
| 2026.03.27 | ₩49,206 | ₩51,363 | ₩49,152 | ₩51,068 | +3.79% | 881.8만 |
|---|
| 2026.03.26 | ₩47,812 | ₩48,616 | ₩46,659 | ₩48,482 | +1.40% | 992.4만 |
|---|
| 2026.03.25 | ₩46,525 | ₩47,745 | ₩46,056 | ₩46,995 | +1.01% | 957.6만 |
|---|
| 2026.03.24 | ₩49,098 | ₩49,393 | ₩47,397 | ₩48,268 | -1.69% | 922.3만 |
|---|
| 2026.03.23 | ₩47,544 | ₩48,321 | ₩46,324 | ₩48,000 | +0.96% | 1464만 |
|---|
| 2026.03.20 | ₩49,072 | ₩50,706 | ₩48,482 | ₩49,956 | +1.80% | 1009.9만 |
|---|
| 2026.03.19 | ₩48,964 | ₩49,487 | ₩47,879 | ₩48,589 | -0.77% | 947.1만 |
|---|
| 2026.03.18 | ₩46,298 | ₩48,026 | ₩46,003 | ₩47,946 | +3.56% | 565.5만 |
|---|
| 2026.03.17 | ₩44,931 | ₩45,735 | ₩44,408 | ₩45,654 | +1.61% | 386.7만 |
|---|
| 2026.03.16 | ₩45,869 | ₩46,190 | ₩45,078 | ₩45,815 | -0.12% | 521.2만 |
|---|
| 2026.03.13 | ₩45,896 | ₩47,142 | ₩45,252 | ₩46,954 | +2.31% | 724.7만 |
|---|
| 2026.03.12 | ₩45,762 | ₩46,619 | ₩45,467 | ₩46,606 | +1.84% | 762.5만 |
|---|
| 2026.03.11 | ₩43,778 | ₩45,145 | ₩43,711 | ₩44,489 | +1.62% | 725.1만 |
|---|
| 2026.03.10 | ₩43,658 | ₩44,422 | ₩42,278 | ₩43,671 | +0.03% | 1120.2만 |
|---|
| 2026.03.09 | ₩45,587 | ₩46,753 | ₩43,216 | ₩43,618 | -4.32% | 1225.9만 |
|---|
| 2026.03.06 | ₩44,757 | ₩45,628 | ₩44,087 | ₩44,328 | -0.96% | 1086.4만 |
|---|
| 2026.03.05 | ₩42,063 | ₩43,966 | ₩41,621 | ₩43,041 | +2.33% | 984.9만 |
|---|
| 2026.03.04 | ₩41,313 | ₩42,010 | ₩40,710 | ₩41,058 | -0.62% | 762.3만 |
|---|
| 2026.03.03 | ₩42,948 | ₩43,778 | ₩41,125 | ₩41,621 | -3.09% | 1330.6만 |
|---|
| 2026.03.02 | ₩41,876 | ₩41,929 | ₩40,227 | ₩40,670 | -2.88% | 1063.5만 |
|---|
| 2026.02.27 | ₩40,549 | ₩41,232 | ₩40,227 | ₩40,522 | -0.07% | 661.6만 |
|---|
| 2026.02.26 | ₩38,740 | ₩39,879 | ₩38,459 | ₩39,263 | +1.35% | 629.2만 |
|---|
| 2026.02.25 | ₩39,544 | ₩39,959 | ₩39,196 | ₩39,249 | -0.75% | 341.4만 |
|---|
| 2026.02.24 | ₩40,844 | ₩41,045 | ₩39,705 | ₩40,000 | -2.07% | 384.1만 |
|---|
| 2026.02.23 | ₩39,383 | ₩41,112 | ₩38,794 | ₩40,924 | +3.91% | 591.4만 |
|---|
| 2026.02.20 | ₩39,825 | ₩40,107 | ₩38,767 | ₩38,995 | -2.09% | 739.9만 |
|---|
| 2026.02.19 | ₩39,236 | ₩39,959 | ₩39,008 | ₩39,477 | +0.61% | 428.5만 |
|---|
| 2026.02.18 | ₩38,928 | ₩39,423 | ₩38,325 | ₩38,874 | -0.14% | 440.1만 |
|---|
| 2026.02.17 | ₩39,263 | ₩40,013 | ₩38,740 | ₩39,129 | -0.34% | 643.7만 |
|---|
| 2026.02.13 | ₩39,316 | ₩40,214 | ₩38,660 | ₩39,263 | -0.14% | 841.2만 |
|---|
| 2026.02.12 | ₩37,413 | ₩39,410 | ₩37,105 | ₩39,343 | +5.16% | 942.2만 |
|---|
| 2026.02.11 | ₩37,172 | ₩38,298 | ₩36,958 | ₩37,802 | +1.69% | 602.8만 |
|---|
| 2026.02.10 | ₩37,574 | ₩37,815 | ₩36,918 | ₩37,668 | +0.25% | 867.6만 |
|---|
| 2026.02.09 | ₩38,070 | ₩38,472 | ₩37,601 | ₩37,802 | -0.70% | 460.6만 |
|---|
| 2026.02.06 | ₩40,013 | ₩40,067 | ₩37,681 | ₩37,856 | -5.39% | 853.4만 |
|---|
| 2026.02.05 | ₩39,973 | ₩40,991 | ₩39,745 | ₩40,830 | +2.15% | 614.8만 |
|---|
| 2026.02.04 | ₩39,624 | ₩40,308 | ₩38,995 | ₩39,383 | -0.61% | 754.9만 |
|---|
| 2026.02.03 | ₩39,799 | ₩40,964 | ₩38,995 | ₩39,986 | +0.47% | 669.1만 |
|---|
| 2026.02.02 | ₩40,911 | ₩41,313 | ₩39,370 | ₩39,557 | -3.31% | 417.4만 |
|---|
| 2026.01.30 | ₩40,777 | ₩41,916 | ₩40,455 | ₩40,804 | +0.07% | 532.3만 |
|---|
| 2026.01.29 | ₩40,509 | ₩41,527 | ₩39,785 | ₩40,469 | -0.10% | 589.2만 |
|---|
| 2026.01.28 | ₩40,415 | ₩40,763 | ₩40,160 | ₩40,469 | +0.13% | 275.8만 |
|---|
| 2026.01.27 | ₩40,321 | ₩40,830 | ₩40,107 | ₩40,482 | +0.40% | 256.1만 |
|---|
| 2026.01.26 | ₩40,053 | ₩40,120 | ₩39,316 | ₩39,504 | -1.37% | 351.5만 |
|---|
| 2026.01.23 | ₩40,053 | ₩40,576 | ₩39,959 | ₩40,241 | +0.47% | 271.7만 |
|---|
| 2026.01.22 | ₩39,598 | ₩39,852 | ₩38,968 | ₩39,531 | -0.17% | 460.8만 |
|---|
| 2026.01.21 | ₩41,567 | ₩41,581 | ₩39,705 | ₩40,254 | -3.16% | 843.3만 |
|---|
| 2026.01.20 | ₩41,460 | ₩41,902 | ₩40,737 | ₩41,755 | +0.71% | 548.2만 |
|---|
| 2026.01.16 | ₩39,423 | ₩39,959 | ₩39,062 | ₩39,665 | +0.61% | 399.7만 |
|---|
| 2026.01.15 | ₩39,933 | ₩39,946 | ₩39,075 | ₩39,410 | -1.31% | 699.1만 |
|---|
| 2026.01.14 | ₩40,335 | ₩40,844 | ₩40,026 | ₩40,093 | -0.60% | 527.6만 |
|---|
| 2026.01.13 | ₩39,142 | ₩40,308 | ₩39,048 | ₩40,013 | +2.23% | 521.4만 |
|---|
| 2026.01.12 | ₩39,906 | ₩40,442 | ₩38,941 | ₩39,048 | -2.15% | 380.2만 |
|---|
| 2026.01.09 | ₩39,772 | ₩40,000 | ₩39,088 | ₩39,236 | -1.35% | 513.1만 |
|---|
| 2026.01.08 | ₩40,964 | ₩40,964 | ₩39,557 | ₩39,799 | -2.85% | 467만 |
|---|
| 2026.01.07 | ₩39,075 | ₩40,522 | ₩38,928 | ₩40,402 | +3.40% | 541.5만 |
|---|
| 2026.01.06 | ₩40,603 | ₩40,696 | ₩39,182 | ₩39,303 | -3.20% | 624.7만 |
|---|
| 2026.01.05 | ₩41,889 | ₩41,916 | ₩39,906 | ₩40,469 | -3.39% | 754.7만 |
|---|
| 2026.01.02 | ₩42,546 | ₩43,484 | ₩41,996 | ₩42,063 | -1.13% | 477.4만 |
|---|
| 2025.12.31 | ₩42,036 | ₩42,894 | ₩41,996 | ₩42,814 | +1.85% | 145.3만 |
|---|
| 2025.12.30 | ₩41,755 | ₩42,211 | ₩41,755 | ₩41,996 | +0.58% | 107.9만 |
|---|
| 2025.12.29 | ₩41,407 | ₩41,943 | ₩41,152 | ₩41,755 | +0.84% | 132.1만 |
|---|
| 2025.12.26 | ₩41,152 | ₩41,433 | ₩40,964 | ₩41,112 | -0.10% | 90.6만 |
|---|
| 2025.12.24 | ₩41,795 | ₩41,943 | ₩40,938 | ₩41,072 | -1.73% | 93.6만 |
|---|
| 2025.12.23 | ₩42,854 | ₩42,854 | ₩42,117 | ₩42,345 | -1.19% | 190.8만 |
|---|
| 2025.12.22 | ₩42,948 | ₩42,948 | ₩42,264 | ₩42,519 | -1.00% | 170.8만 |
|---|
| 2025.12.19 | ₩43,269 | ₩43,309 | ₩42,666 | ₩43,135 | -0.31% | 229.8만 |
|---|
| 2025.12.18 | ₩43,082 | ₩43,832 | ₩42,398 | ₩43,537 | +1.06% | 291만 |
|---|
| 2025.12.17 | ₩42,907 | ₩43,778 | ₩42,371 | ₩43,725 | +1.91% | 463.6만 |
|---|
| 2025.12.16 | ₩42,452 | ₩43,524 | ₩42,170 | ₩43,108 | +1.55% | 393.7만 |
|---|
| 2025.12.15 | ₩41,621 | ₩42,626 | ₩41,594 | ₩42,251 | +1.51% | 306.7만 |
|---|
| 2025.12.12 | ₩41,340 | ₩42,479 | ₩41,085 | ₩42,170 | +2.01% | 761.5만 |
|---|
| 2025.12.11 | ₩43,028 | ₩43,082 | ₩41,366 | ₩41,500 | -3.55% | 683.5만 |
|---|
| 2025.12.10 | ₩44,690 | ₩44,917 | ₩42,840 | ₩43,229 | -3.27% | 617.6만 |
|---|
| 2025.12.09 | ₩44,154 | ₩44,676 | ₩43,524 | ₩44,582 | +0.97% | 359.5만 |
|---|
| 2025.12.08 | ₩43,457 | ₩44,448 | ₩43,457 | ₩44,100 | +1.48% | 291.2만 |
|---|
| 2025.12.05 | ₩43,725 | ₩43,765 | ₩43,055 | ₩43,591 | -0.31% | 338.7만 |
|---|
| 2025.12.04 | ₩43,604 | ₩44,207 | ₩43,202 | ₩43,792 | +0.43% | 371.1만 |
|---|
| 2025.12.03 | ₩44,971 | ₩44,998 | ₩43,457 | ₩43,671 | -2.89% | 427.7만 |
|---|
| 2025.12.02 | ₩45,118 | ₩45,440 | ₩44,489 | ₩44,810 | -0.68% | 338.7만 |
|---|
| 2025.12.01 | ₩45,065 | ₩45,467 | ₩44,341 | ₩45,346 | +0.62% | 275.6만 |
|---|
| 2025.11.28 | ₩44,850 | ₩44,917 | ₩44,140 | ₩44,274 | -1.28% | 106.8만 |
|---|
| 2025.11.26 | ₩45,654 | ₩45,721 | ₩44,596 | ₩45,025 | -1.38% | 344.5만 |
|---|
| 2025.11.25 | ₩47,651 | ₩48,294 | ₩45,695 | ₩45,936 | -3.60% | 468.7만 |
|---|
| 2025.11.24 | ₩48,187 | ₩49,045 | ₩47,531 | ₩47,986 | -0.42% | 451.2만 |
|---|
| 2025.11.21 | ₩49,554 | ₩50,090 | ₩47,490 | ₩48,536 | -2.06% | 1340.8만 |
|---|
| 2025.11.20 | ₩47,437 | ₩50,264 | ₩46,659 | ₩50,157 | +5.73% | 1275.2만 |
|---|
| 2025.11.19 | ₩49,031 | ₩49,701 | ₩48,442 | ₩48,978 | -0.11% | 615.2만 |
|---|
| 2025.11.18 | ₩48,830 | ₩49,621 | ₩48,227 | ₩49,045 | +0.44% | 759.3만 |
|---|
| 2025.11.17 | ₩46,217 | ₩48,040 | ₩45,762 | ₩47,544 | +2.87% | 608만 |
|---|
| 2025.11.14 | ₩46,016 | ₩46,740 | ₩45,266 | ₩45,896 | -0.26% | 524.1만 |
|---|
| 2025.11.13 | ₩43,229 | ₩45,145 | ₩42,974 | ₩44,998 | +4.09% | 532.7만 |
|---|
| 2025.11.12 | ₩43,484 | ₩43,484 | ₩42,412 | ₩42,854 | -1.45% | 519만 |
|---|
| 2025.11.11 | ₩45,266 | ₩45,306 | ₩43,618 | ₩43,752 | -3.35% | 453.6만 |
|---|
| 2025.11.10 | ₩45,922 | ₩46,646 | ₩45,252 | ₩45,373 | -1.20% | 345.2만 |
|---|
| 2025.11.07 | ₩46,968 | ₩47,986 | ₩46,472 | ₩46,512 | -0.97% | 448.8만 |
|---|
| 2025.11.06 | ₩45,815 | ₩47,035 | ₩45,413 | ₩46,606 | +1.73% | 374.6만 |
|---|
| 2025.11.05 | ₩46,164 | ₩46,284 | ₩45,065 | ₩45,480 | -1.48% | 363.9만 |
|---|
| 2025.11.04 | ₩46,271 | ₩46,726 | ₩45,614 | ₩46,097 | -0.38% | 328.2만 |
|---|
| 2025.11.03 | ₩44,596 | ₩45,963 | ₩44,582 | ₩45,360 | +1.71% | 261.3만 |
|---|
| 2025.10.31 | ₩44,690 | ₩45,346 | ₩44,314 | ₩44,703 | +0.03% | 397.2만 |
|---|
| 2025.10.30 | ₩45,118 | ₩45,159 | ₩43,430 | ₩44,850 | -0.59% | 539.3만 |
|---|
| 2025.10.29 | ₩43,832 | ₩44,971 | ₩43,350 | ₩44,408 | +1.31% | 712.9만 |
|---|
| 2025.10.28 | ₩43,765 | ₩44,314 | ₩43,591 | ₩44,207 | +1.01% | 330.7만 |
|---|
| 2025.10.27 | ₩44,891 | ₩45,172 | ₩44,623 | ₩44,716 | -0.39% | 215만 |
|---|
| 2025.10.24 | ₩46,244 | ₩46,472 | ₩45,279 | ₩45,614 | -1.36% | 338.1만 |
|---|
| 2025.10.23 | ₩47,557 | ₩47,758 | ₩46,820 | ₩47,021 | -1.13% | 191.6만 |
|---|
| 2025.10.22 | ₩46,445 | ₩47,825 | ₩46,432 | ₩47,423 | +2.11% | 470.8만 |
|---|
| 2025.10.21 | ₩47,075 | ₩47,102 | ₩45,815 | ₩46,432 | -1.37% | 316.9만 |
|---|
| 2025.10.20 | ₩48,187 | ₩48,214 | ₩46,901 | ₩47,062 | -2.34% | 266만 |
|---|
| 2025.10.17 | ₩49,487 | ₩49,608 | ₩48,268 | ₩48,696 | -1.60% | 495.7만 |
|---|
| 2025.10.16 | ₩48,174 | ₩49,929 | ₩47,919 | ₩49,380 | +2.50% | 643만 |
|---|
| 2025.10.15 | ₩47,772 | ₩49,152 | ₩47,062 | ₩48,361 | +1.23% | 464.8만 |
|---|
| 2025.10.14 | ₩50,170 | ₩50,961 | ₩47,571 | ₩48,335 | -3.66% | 729.3만 |
|---|
| 2025.10.13 | ₩49,822 | ₩49,876 | ₩48,696 | ₩48,978 | -1.69% | 520.5만 |
|---|
| 2025.10.10 | ₩47,745 | ₩50,988 | ₩47,330 | ₩50,907 | +6.62% | 827.2만 |
|---|