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 | ₩34,419 | ₩34,419 | ₩33,348 | ₩33,536 | -2.57% | 319.2만 |
| 2026.10.08 | ₩34,902 | ₩34,969 | ₩34,366 | ₩34,406 | -1.42% | 398.5만 |
| 2026.10.07 | ₩34,580 | ₩34,982 | ₩34,312 | ₩34,500 | -0.23% | 407.6만 |
| 2026.10.06 | ₩33,817 | ₩33,991 | ₩33,482 | ₩33,763 | -0.16% | 210.9만 |
| 2026.10.05 | ₩34,580 | ₩35,116 | ₩34,018 | ₩34,259 | -0.93% | 366.9만 |
| 2026.10.02 | ₩34,138 | ₩34,928 | ₩34,018 | ₩34,460 | +0.94% | 422.2만 |
| 2026.10.01 | ₩34,741 | ₩35,705 | ₩34,419 | ₩34,915 | +0.50% | 527.1만 |
| 2026.09.30 | ₩33,790 | ₩34,928 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,902 |
| +3.29% |
| 361.2만 |
| 2026.09.29 | ₩33,844 | ₩34,486 | ₩33,750 | ₩34,018 | +0.51% | 449.9만 |
|---|
| 2026.09.28 | ₩33,723 | ₩33,911 | ₩33,201 | ₩33,777 | +0.16% | 612.8만 |
|---|
| 2026.09.25 | ₩33,803 | ₩34,085 | ₩33,013 | ₩33,094 | -2.10% | 543.1만 |
|---|
| 2026.09.24 | ₩33,991 | ₩34,460 | ₩33,736 | ₩34,004 | +0.04% | 558.7만 |
|---|
| 2026.09.23 | ₩33,348 | ₩33,736 | ₩33,053 | ₩33,683 | +1.00% | 324.5만 |
|---|
| 2026.09.22 | ₩32,504 | ₩33,629 | ₩32,491 | ₩33,335 | +2.55% | 351.5만 |
|---|
| 2026.09.21 | ₩32,946 | ₩33,589 | ₩32,853 | ₩33,000 | +0.16% | 248.3만 |
|---|
| 2026.09.18 | ₩33,616 | ₩34,085 | ₩33,522 | ₩33,750 | +0.40% | 302.8만 |
|---|
| 2026.09.17 | ₩33,053 | ₩33,817 | ₩33,000 | ₩33,495 | +1.34% | 264.9만 |
|---|
| 2026.09.16 | ₩32,786 | ₩34,620 | ₩32,732 | ₩34,071 | +3.92% | 484.8만 |
|---|
| 2026.09.15 | ₩32,545 | ₩33,295 | ₩32,478 | ₩32,893 | +1.07% | 397.5만 |
|---|
| 2026.09.14 | ₩32,277 | ₩32,571 | ₩31,888 | ₩32,303 | +0.08% | 522.9만 |
|---|
| 2026.09.11 | ₩32,143 | ₩32,344 | ₩31,754 | ₩32,049 | -0.29% | 618.2만 |
|---|
| 2026.09.10 | ₩32,692 | ₩33,147 | ₩32,558 | ₩32,960 | +0.82% | 445.3만 |
|---|
| 2026.09.09 | ₩32,062 | ₩32,504 | ₩32,062 | ₩32,330 | +0.84% | 443.7만 |
|---|
| 2026.09.08 | ₩31,245 | ₩31,741 | ₩31,205 | ₩31,620 | +1.20% | 491.1만 |
|---|
| 2026.09.04 | ₩30,388 | ₩30,763 | ₩30,201 | ₩30,576 | +0.62% | 499.2만 |
|---|
| 2026.09.03 | ₩30,549 | ₩30,750 | ₩29,933 | ₩30,053 | -1.62% | 433.6만 |
|---|
| 2026.09.02 | ₩31,339 | ₩31,393 | ₩30,870 | ₩31,152 | -0.60% | 240.1만 |
|---|
| 2026.09.01 | ₩31,473 | ₩31,808 | ₩30,964 | ₩31,647 | +0.55% | 344.3만 |
|---|
| 2026.08.31 | ₩30,643 | ₩31,111 | ₩30,643 | ₩30,978 | +1.09% | 204.6만 |
|---|
| 2026.08.28 | ₩30,120 | ₩30,469 | ₩29,906 | ₩30,375 | +0.84% | 300.6만 |
|---|
| 2026.08.27 | ₩30,562 | ₩30,683 | ₩30,053 | ₩30,295 | -0.88% | 237만 |
|---|
| 2026.08.26 | ₩30,268 | ₩30,616 | ₩30,161 | ₩30,442 | +0.58% | 275.7만 |
|---|
| 2026.08.25 | ₩30,094 | ₩30,629 | ₩30,053 | ₩30,281 | +0.62% | 336.3만 |
|---|
| 2026.08.24 | ₩30,830 | ₩30,830 | ₩30,388 | ₩30,522 | -1.00% | 394.6만 |
|---|
| 2026.08.21 | ₩31,152 | ₩31,272 | ₩30,656 | ₩30,763 | -1.25% | 398.5만 |
|---|
| 2026.08.20 | ₩31,178 | ₩31,714 | ₩30,924 | ₩31,661 | +1.55% | 390.4만 |
|---|
| 2026.08.19 | ₩30,308 | ₩30,603 | ₩30,080 | ₩30,469 | +0.53% | 374.2만 |
|---|
| 2026.08.18 | ₩30,629 | ₩30,857 | ₩30,482 | ₩30,696 | +0.22% | 288.6만 |
|---|
| 2026.08.17 | ₩30,402 | ₩30,603 | ₩30,187 | ₩30,469 | +0.22% | 242.2만 |
|---|
| 2026.08.14 | ₩29,946 | ₩30,134 | ₩29,786 | ₩30,027 | +0.27% | 202.5만 |
|---|
| 2026.08.13 | ₩29,678 | ₩30,174 | ₩29,464 | ₩29,812 | +0.45% | 270.3만 |
|---|
| 2026.08.12 | ₩29,625 | ₩29,973 | ₩29,571 | ₩29,920 | +0.99% | 302.5만 |
|---|
| 2026.08.11 | ₩29,464 | ₩29,946 | ₩29,170 | ₩29,879 | +1.41% | 297.9만 |
|---|
| 2026.08.10 | ₩29,638 | ₩29,772 | ₩29,424 | ₩29,585 | -0.18% | 325.1만 |
|---|
| 2026.08.07 | ₩29,638 | ₩29,853 | ₩29,384 | ₩29,464 | -0.59% | 350.1만 |
|---|
| 2026.08.06 | ₩28,795 | ₩29,759 | ₩28,674 | ₩29,678 | +3.07% | 679.3만 |
|---|
| 2026.08.05 | ₩28,861 | ₩28,955 | ₩28,299 | ₩28,955 | +0.32% | 664.2만 |
|---|
| 2026.08.04 | ₩29,732 | ₩30,080 | ₩29,022 | ₩29,303 | -1.44% | 713.8만 |
|---|
| 2026.08.03 | ₩31,219 | ₩31,366 | ₩30,830 | ₩30,911 | -0.99% | 460.2만 |
|---|
| 2026.07.31 | ₩32,210 | ₩33,107 | ₩31,915 | ₩32,170 | -0.12% | 439.5만 |
|---|
| 2026.07.30 | ₩33,174 | ₩33,750 | ₩32,558 | ₩32,625 | -1.66% | 256.4만 |
|---|
| 2026.07.29 | ₩32,545 | ₩33,951 | ₩32,437 | ₩33,777 | +3.79% | 489만 |
|---|
| 2026.07.28 | ₩31,902 | ₩32,357 | ₩31,460 | ₩31,741 | -0.50% | 483.8만 |
|---|
| 2026.07.27 | ₩32,129 | ₩33,161 | ₩32,009 | ₩32,786 | +2.04% | 366.3만 |
|---|
| 2026.07.24 | ₩33,549 | ₩33,750 | ₩32,906 | ₩33,268 | -0.84% | 331만 |
|---|
| 2026.07.23 | ₩33,897 | ₩34,004 | ₩33,348 | ₩33,683 | -0.63% | 346.2만 |
|---|
| 2026.07.22 | ₩32,719 | ₩32,799 | ₩32,170 | ₩32,719 | 0.00% | 258.1만 |
|---|
| 2026.07.21 | ₩33,067 | ₩33,348 | ₩32,411 | ₩32,692 | -1.13% | 225.1만 |
|---|
| 2026.07.20 | ₩32,598 | ₩33,509 | ₩32,344 | ₩33,375 | +2.38% | 287.3만 |
|---|
| 2026.07.17 | ₩33,027 | ₩33,174 | ₩31,995 | ₩32,812 | -0.65% | 369.5만 |
|---|
| 2026.07.16 | ₩31,701 | ₩32,384 | ₩31,513 | ₩32,089 | +1.23% | 270.7만 |
|---|
| 2026.07.15 | ₩31,875 | ₩32,263 | ₩31,540 | ₩31,848 | -0.08% | 292.7만 |
|---|
| 2026.07.14 | ₩32,290 | ₩32,451 | ₩31,728 | ₩32,062 | -0.71% | 360.1만 |
|---|
| 2026.07.13 | ₩31,861 | ₩32,384 | ₩31,500 | ₩32,103 | +0.76% | 329.9만 |
|---|
| 2026.07.10 | ₩31,861 | ₩32,585 | ₩31,728 | ₩31,848 | -0.04% | 270.9만 |
|---|
| 2026.07.09 | ₩32,223 | ₩32,478 | ₩31,928 | ₩32,089 | -0.42% | 169.5만 |
|---|
| 2026.07.08 | ₩32,263 | ₩32,826 | ₩32,049 | ₩32,344 | +0.25% | 323.6만 |
|---|
| 2026.07.07 | ₩30,629 | ₩31,567 | ₩30,603 | ₩31,326 | +2.27% | 313.5만 |
|---|
| 2026.07.06 | ₩31,299 | ₩31,781 | ₩31,045 | ₩31,045 | -0.81% | 255.5만 |
|---|
| 2026.07.02 | ₩31,875 | ₩32,183 | ₩31,353 | ₩31,420 | -1.43% | 498만 |
|---|
| 2026.07.01 | ₩32,571 | ₩32,893 | ₩31,580 | ₩32,370 | -0.62% | 317.5만 |
|---|
| 2026.06.30 | ₩32,437 | ₩32,879 | ₩32,223 | ₩32,370 | -0.21% | 213.7만 |
|---|
| 2026.06.29 | ₩32,839 | ₩33,067 | ₩32,370 | ₩32,625 | -0.65% | 400.8만 |
|---|
| 2026.06.26 | ₩33,469 | ₩33,683 | ₩32,692 | ₩33,348 | -0.36% | 399.6만 |
|---|
| 2026.06.25 | ₩32,665 | ₩33,161 | ₩31,634 | ₩33,013 | +1.07% | 567.3만 |
|---|
| 2026.06.24 | ₩33,616 | ₩33,656 | ₩32,397 | ₩33,147 | -1.39% | 405.7만 |
|---|
| 2026.06.23 | ₩34,178 | ₩34,513 | ₩33,415 | ₩33,830 | -1.02% | 380.1만 |
|---|
| 2026.06.22 | ₩33,763 | ₩33,897 | ₩33,348 | ₩33,723 | -0.12% | 229.3만 |
|---|
| 2026.06.18 | ₩33,415 | ₩34,018 | ₩33,241 | ₩33,991 | +1.72% | 274.1만 |
|---|
| 2026.06.17 | ₩33,161 | ₩34,272 | ₩32,571 | ₩34,085 | +2.79% | 747.3만 |
|---|
| 2026.06.16 | ₩33,295 | ₩33,361 | ₩32,732 | ₩33,080 | -0.64% | 404.5만 |
|---|
| 2026.06.15 | ₩33,495 | ₩33,777 | ₩33,174 | ₩33,656 | +0.48% | 338만 |
|---|
| 2026.06.12 | ₩34,768 | ₩35,491 | ₩34,286 | ₩34,754 | -0.04% | 618.4만 |
|---|
| 2026.06.11 | ₩36,870 | ₩37,192 | ₩35,143 | ₩35,478 | -3.78% | 726만 |
|---|
| 2026.06.10 | ₩35,986 | ₩37,500 | ₩35,719 | ₩37,486 | +4.17% | 716.3만 |
|---|
| 2026.06.09 | ₩35,129 | ₩36,897 | ₩34,687 | ₩35,544 | +1.18% | 832.4만 |
|---|
| 2026.06.08 | ₩35,277 | ₩35,772 | ₩34,647 | ₩35,665 | +1.10% | 363.4만 |
|---|
| 2026.06.05 | ₩33,897 | ₩35,652 | ₩33,884 | ₩35,478 | +4.66% | 662.3만 |
|---|
| 2026.06.04 | ₩34,728 | ₩34,902 | ₩33,870 | ₩34,071 | -1.89% | 638만 |
|---|
| 2026.06.03 | ₩35,236 | ₩35,893 | ₩34,915 | ₩35,826 | +1.67% | 358.7만 |
|---|
| 2026.06.02 | ₩35,692 | ₩35,692 | ₩34,553 | ₩34,647 | -2.93% | 304.8만 |
|---|
| 2026.06.01 | ₩35,491 | ₩35,826 | ₩35,089 | ₩35,183 | -0.87% | 484만 |
|---|
| 2026.05.29 | ₩35,906 | ₩36,040 | ₩35,183 | ₩35,317 | -1.64% | 448.2만 |
|---|
| 2026.05.28 | ₩36,402 | ₩36,777 | ₩35,799 | ₩36,040 | -0.99% | 360.9만 |
|---|
| 2026.05.27 | ₩36,281 | ₩36,308 | ₩35,678 | ₩36,080 | -0.55% | 413.9만 |
|---|
| 2026.05.26 | ₩35,919 | ₩36,683 | ₩35,772 | ₩36,415 | +1.38% | 267.5만 |
|---|
| 2026.05.22 | ₩36,040 | ₩36,308 | ₩35,638 | ₩36,214 | +0.48% | 457.8만 |
|---|
| 2026.05.21 | ₩37,794 | ₩38,143 | ₩36,616 | ₩36,830 | -2.55% | 610.4만 |
|---|
| 2026.05.20 | ₩38,491 | ₩39,281 | ₩37,286 | ₩37,460 | -2.68% | 634.8만 |
|---|
| 2026.05.19 | ₩38,732 | ₩39,228 | ₩38,370 | ₩38,919 | +0.48% | 548만 |
|---|
| 2026.05.18 | ₩38,518 | ₩39,000 | ₩38,049 | ₩38,183 | -0.87% | 679만 |
|---|
| 2026.05.15 | ₩38,103 | ₩38,638 | ₩38,049 | ₩38,558 | +1.20% | 390.7만 |
|---|
| 2026.05.14 | ₩37,245 | ₩37,821 | ₩37,071 | ₩37,393 | +0.40% | 417.6만 |
|---|
| 2026.05.13 | ₩38,397 | ₩38,786 | ₩38,103 | ₩38,210 | -0.49% | 389.3만 |
|---|
| 2026.05.12 | ₩38,344 | ₩39,094 | ₩37,888 | ₩37,995 | -0.91% | 567.5만 |
|---|
| 2026.05.11 | ₩38,478 | ₩38,732 | ₩38,009 | ₩38,156 | -0.84% | 479.2만 |
|---|
| 2026.05.08 | ₩37,861 | ₩38,678 | ₩37,835 | ₩38,397 | +1.41% | 433.5만 |
|---|
| 2026.05.07 | ₩37,366 | ₩38,652 | ₩37,205 | ₩38,384 | +2.72% | 566.1만 |
|---|
| 2026.05.06 | ₩38,156 | ₩38,169 | ₩37,433 | ₩37,674 | -1.26% | 454.8만 |
|---|
| 2026.05.05 | ₩39,375 | ₩39,830 | ₩38,946 | ₩39,094 | -0.71% | 373.1만 |
|---|
| 2026.05.04 | ₩39,013 | ₩40,058 | ₩38,799 | ₩39,911 | +2.30% | 569.9만 |
|---|
| 2026.05.01 | ₩37,768 | ₩38,638 | ₩37,500 | ₩38,625 | +2.27% | 451.7만 |
|---|
| 2026.04.30 | ₩39,603 | ₩39,750 | ₩37,995 | ₩38,223 | -3.48% | 587.6만 |
|---|
| 2026.04.29 | ₩39,589 | ₩40,567 | ₩39,495 | ₩40,138 | +1.39% | 400.9만 |
|---|
| 2026.04.28 | ₩38,986 | ₩39,643 | ₩38,906 | ₩39,482 | +1.27% | 410.6만 |
|---|
| 2026.04.27 | ₩39,428 | ₩39,736 | ₩38,960 | ₩39,375 | -0.14% | 310.2만 |
|---|
| 2026.04.24 | ₩39,040 | ₩39,603 | ₩38,960 | ₩39,268 | +0.58% | 393.6만 |
|---|
| 2026.04.23 | ₩39,134 | ₩40,071 | ₩38,531 | ₩39,040 | -0.24% | 788.9만 |
|---|
| 2026.04.22 | ₩38,451 | ₩38,960 | ₩38,263 | ₩38,611 | +0.42% | 424.3만 |
|---|
| 2026.04.21 | ₩38,022 | ₩39,629 | ₩37,754 | ₩39,375 | +3.56% | 789.3만 |
|---|
| 2026.04.20 | ₩38,879 | ₩39,174 | ₩38,585 | ₩38,678 | -0.52% | 394.9만 |
|---|
| 2026.04.17 | ₩39,603 | ₩39,643 | ₩37,995 | ₩38,692 | -2.30% | 844.6만 |
|---|
| 2026.04.16 | ₩40,821 | ₩41,451 | ₩40,594 | ₩40,861 | +0.10% | 460.1만 |
|---|
| 2026.04.15 | ₩40,647 | ₩41,544 | ₩40,500 | ₩41,116 | +1.15% | 329.6만 |
|---|
| 2026.04.14 | ₩41,665 | ₩41,812 | ₩40,754 | ₩40,875 | -1.90% | 438.5만 |
|---|
| 2026.04.13 | ₩43,326 | ₩43,580 | ₩41,692 | ₩41,732 | -3.68% | 607.4만 |
|---|
| 2026.04.10 | ₩41,732 | ₩42,643 | ₩41,652 | ₩42,482 | +1.80% | 385.3만 |
|---|
| 2026.04.09 | ₩42,924 | ₩43,031 | ₩41,384 | ₩41,745 | -2.75% | 624.1만 |
|---|
| 2026.04.08 | ₩42,562 | ₩43,527 | ₩42,147 | ₩42,482 | -0.19% | 880.9만 |
|---|
| 2026.04.07 | ₩46,473 | ₩47,531 | ₩46,272 | ₩46,379 | -0.20% | 816.1만 |
|---|
| 2026.04.06 | ₩46,942 | ₩47,116 | ₩46,044 | ₩46,098 | -1.80% | 428만 |
|---|
| 2026.04.02 | ₩48,094 | ₩48,469 | ₩45,870 | ₩46,634 | -3.04% | 920.9만 |
|---|
| 2026.04.01 | ₩46,259 | ₩46,727 | ₩45,696 | ₩46,406 | +0.32% | 694.5만 |
|---|
| 2026.03.31 | ₩49,259 | ₩49,982 | ₩46,915 | ₩47,156 | -4.27% | 1412.5만 |
|---|
| 2026.03.30 | ₩49,647 | ₩51,388 | ₩49,460 | ₩50,839 | +2.40% | 924.4만 |
|---|
| 2026.03.27 | ₩49,178 | ₩51,335 | ₩49,125 | ₩51,040 | +3.79% | 881.8만 |
|---|
| 2026.03.26 | ₩47,786 | ₩48,589 | ₩46,634 | ₩48,455 | +1.40% | 992.4만 |
|---|
| 2026.03.25 | ₩46,500 | ₩47,719 | ₩46,031 | ₩46,969 | +1.01% | 957.6만 |
|---|
| 2026.03.24 | ₩49,071 | ₩49,366 | ₩47,370 | ₩48,241 | -1.69% | 922.3만 |
|---|
| 2026.03.23 | ₩47,518 | ₩48,294 | ₩46,299 | ₩47,973 | +0.96% | 1464만 |
|---|
| 2026.03.20 | ₩49,044 | ₩50,678 | ₩48,455 | ₩49,928 | +1.80% | 1009.9만 |
|---|
| 2026.03.19 | ₩48,937 | ₩49,460 | ₩47,852 | ₩48,562 | -0.77% | 947.1만 |
|---|
| 2026.03.18 | ₩46,272 | ₩48,000 | ₩45,977 | ₩47,919 | +3.56% | 565.5만 |
|---|
| 2026.03.17 | ₩44,906 | ₩45,710 | ₩44,384 | ₩45,629 | +1.61% | 386.7만 |
|---|
| 2026.03.16 | ₩45,844 | ₩46,165 | ₩45,053 | ₩45,790 | -0.12% | 521.2만 |
|---|
| 2026.03.13 | ₩45,870 | ₩47,116 | ₩45,227 | ₩46,928 | +2.31% | 724.7만 |
|---|
| 2026.03.12 | ₩45,736 | ₩46,594 | ₩45,442 | ₩46,580 | +1.84% | 762.5만 |
|---|
| 2026.03.11 | ₩43,754 | ₩45,120 | ₩43,687 | ₩44,464 | +1.62% | 725.1만 |
|---|
| 2026.03.10 | ₩43,634 | ₩44,397 | ₩42,254 | ₩43,647 | +0.03% | 1120.2만 |
|---|
| 2026.03.09 | ₩45,562 | ₩46,727 | ₩43,192 | ₩43,594 | -4.32% | 1225.9만 |
|---|
| 2026.03.06 | ₩44,732 | ₩45,602 | ₩44,062 | ₩44,303 | -0.96% | 1086.4만 |
|---|
| 2026.03.05 | ₩42,040 | ₩43,942 | ₩41,598 | ₩43,018 | +2.33% | 984.9만 |
|---|
| 2026.03.04 | ₩41,290 | ₩41,986 | ₩40,687 | ₩41,036 | -0.62% | 762.3만 |
|---|
| 2026.03.03 | ₩42,924 | ₩43,754 | ₩41,103 | ₩41,598 | -3.09% | 1330.6만 |
|---|
| 2026.03.02 | ₩41,853 | ₩41,906 | ₩40,205 | ₩40,647 | -2.88% | 1063.5만 |
|---|
| 2026.02.27 | ₩40,527 | ₩41,210 | ₩40,205 | ₩40,500 | -0.07% | 661.6만 |
|---|
| 2026.02.26 | ₩38,719 | ₩39,857 | ₩38,437 | ₩39,241 | +1.35% | 629.2만 |
|---|
| 2026.02.25 | ₩39,522 | ₩39,937 | ₩39,174 | ₩39,228 | -0.75% | 341.4만 |
|---|
| 2026.02.24 | ₩40,821 | ₩41,022 | ₩39,683 | ₩39,978 | -2.07% | 384.1만 |
|---|
| 2026.02.23 | ₩39,361 | ₩41,089 | ₩38,772 | ₩40,902 | +3.91% | 591.4만 |
|---|
| 2026.02.20 | ₩39,803 | ₩40,085 | ₩38,745 | ₩38,973 | -2.09% | 739.9만 |
|---|
| 2026.02.19 | ₩39,214 | ₩39,937 | ₩38,986 | ₩39,455 | +0.61% | 428.5만 |
|---|
| 2026.02.18 | ₩38,906 | ₩39,402 | ₩38,303 | ₩38,853 | -0.14% | 440.1만 |
|---|
| 2026.02.17 | ₩39,241 | ₩39,991 | ₩38,719 | ₩39,107 | -0.34% | 643.7만 |
|---|
| 2026.02.13 | ₩39,294 | ₩40,192 | ₩38,638 | ₩39,241 | -0.14% | 841.2만 |
|---|
| 2026.02.12 | ₩37,393 | ₩39,388 | ₩37,085 | ₩39,321 | +5.16% | 942.2만 |
|---|
| 2026.02.11 | ₩37,152 | ₩38,277 | ₩36,937 | ₩37,781 | +1.69% | 602.8만 |
|---|
| 2026.02.10 | ₩37,553 | ₩37,794 | ₩36,897 | ₩37,647 | +0.25% | 867.6만 |
|---|
| 2026.02.09 | ₩38,049 | ₩38,451 | ₩37,580 | ₩37,781 | -0.70% | 460.6만 |
|---|
| 2026.02.06 | ₩39,991 | ₩40,044 | ₩37,661 | ₩37,835 | -5.39% | 853.4만 |
|---|
| 2026.02.05 | ₩39,951 | ₩40,969 | ₩39,723 | ₩40,808 | +2.15% | 614.8만 |
|---|
| 2026.02.04 | ₩39,603 | ₩40,286 | ₩38,973 | ₩39,361 | -0.61% | 754.9만 |
|---|
| 2026.02.03 | ₩39,777 | ₩40,942 | ₩38,973 | ₩39,964 | +0.47% | 669.1만 |
|---|
| 2026.02.02 | ₩40,888 | ₩41,290 | ₩39,348 | ₩39,536 | -3.31% | 417.4만 |
|---|
| 2026.01.30 | ₩40,754 | ₩41,893 | ₩40,433 | ₩40,781 | +0.07% | 532.3만 |
|---|
| 2026.01.29 | ₩40,486 | ₩41,504 | ₩39,763 | ₩40,446 | -0.10% | 589.2만 |
|---|
| 2026.01.28 | ₩40,393 | ₩40,741 | ₩40,138 | ₩40,446 | +0.13% | 275.8만 |
|---|
| 2026.01.27 | ₩40,299 | ₩40,808 | ₩40,085 | ₩40,460 | +0.40% | 256.1만 |
|---|
| 2026.01.26 | ₩40,031 | ₩40,098 | ₩39,294 | ₩39,482 | -1.37% | 351.5만 |
|---|
| 2026.01.23 | ₩40,031 | ₩40,553 | ₩39,937 | ₩40,219 | +0.47% | 271.7만 |
|---|
| 2026.01.22 | ₩39,576 | ₩39,830 | ₩38,946 | ₩39,509 | -0.17% | 460.8만 |
|---|
| 2026.01.21 | ₩41,544 | ₩41,558 | ₩39,683 | ₩40,232 | -3.16% | 843.3만 |
|---|
| 2026.01.20 | ₩41,437 | ₩41,879 | ₩40,714 | ₩41,732 | +0.71% | 548.2만 |
|---|
| 2026.01.16 | ₩39,402 | ₩39,937 | ₩39,040 | ₩39,643 | +0.61% | 399.7만 |
|---|
| 2026.01.15 | ₩39,911 | ₩39,924 | ₩39,053 | ₩39,388 | -1.31% | 699.1만 |
|---|
| 2026.01.14 | ₩40,312 | ₩40,821 | ₩40,004 | ₩40,071 | -0.60% | 527.6만 |
|---|
| 2026.01.13 | ₩39,120 | ₩40,286 | ₩39,027 | ₩39,991 | +2.23% | 521.4만 |
|---|
| 2026.01.12 | ₩39,884 | ₩40,419 | ₩38,919 | ₩39,027 | -2.15% | 380.2만 |
|---|
| 2026.01.09 | ₩39,750 | ₩39,978 | ₩39,067 | ₩39,214 | -1.35% | 513.1만 |
|---|
| 2026.01.08 | ₩40,942 | ₩40,942 | ₩39,536 | ₩39,777 | -2.85% | 467만 |
|---|
| 2026.01.07 | ₩39,053 | ₩40,500 | ₩38,906 | ₩40,379 | +3.40% | 541.5만 |
|---|
| 2026.01.06 | ₩40,580 | ₩40,674 | ₩39,161 | ₩39,281 | -3.20% | 624.7만 |
|---|
| 2026.01.05 | ₩41,866 | ₩41,893 | ₩39,884 | ₩40,446 | -3.39% | 754.7만 |
|---|
| 2026.01.02 | ₩42,522 | ₩43,460 | ₩41,973 | ₩42,040 | -1.13% | 477.4만 |
|---|
| 2025.12.31 | ₩42,013 | ₩42,870 | ₩41,973 | ₩42,790 | +1.85% | 145.3만 |
|---|
| 2025.12.30 | ₩41,732 | ₩42,187 | ₩41,732 | ₩41,973 | +0.58% | 107.9만 |
|---|
| 2025.12.29 | ₩41,384 | ₩41,919 | ₩41,129 | ₩41,732 | +0.84% | 132.1만 |
|---|
| 2025.12.26 | ₩41,129 | ₩41,411 | ₩40,942 | ₩41,089 | -0.10% | 90.6만 |
|---|
| 2025.12.24 | ₩41,772 | ₩41,919 | ₩40,915 | ₩41,049 | -1.73% | 93.6만 |
|---|
| 2025.12.23 | ₩42,830 | ₩42,830 | ₩42,094 | ₩42,321 | -1.19% | 190.8만 |
|---|
| 2025.12.22 | ₩42,924 | ₩42,924 | ₩42,241 | ₩42,495 | -1.00% | 170.8만 |
|---|
| 2025.12.19 | ₩43,245 | ₩43,286 | ₩42,643 | ₩43,111 | -0.31% | 229.8만 |
|---|
| 2025.12.18 | ₩43,058 | ₩43,808 | ₩42,375 | ₩43,513 | +1.06% | 291만 |
|---|
| 2025.12.17 | ₩42,884 | ₩43,754 | ₩42,348 | ₩43,701 | +1.91% | 463.6만 |
|---|
| 2025.12.16 | ₩42,428 | ₩43,500 | ₩42,147 | ₩43,085 | +1.55% | 393.7만 |
|---|
| 2025.12.15 | ₩41,598 | ₩42,602 | ₩41,571 | ₩42,227 | +1.51% | 306.7만 |
|---|
| 2025.12.12 | ₩41,317 | ₩42,455 | ₩41,062 | ₩42,147 | +2.01% | 761.5만 |
|---|
| 2025.12.11 | ₩43,004 | ₩43,058 | ₩41,344 | ₩41,478 | -3.55% | 683.5만 |
|---|
| 2025.12.10 | ₩44,665 | ₩44,893 | ₩42,817 | ₩43,205 | -3.27% | 617.6만 |
|---|
| 2025.12.09 | ₩44,129 | ₩44,652 | ₩43,500 | ₩44,558 | +0.97% | 359.5만 |
|---|
| 2025.12.08 | ₩43,433 | ₩44,424 | ₩43,433 | ₩44,076 | +1.48% | 291.2만 |
|---|
| 2025.12.05 | ₩43,701 | ₩43,741 | ₩43,031 | ₩43,567 | -0.31% | 338.7만 |
|---|
| 2025.12.04 | ₩43,580 | ₩44,183 | ₩43,178 | ₩43,768 | +0.43% | 371.1만 |
|---|
| 2025.12.03 | ₩44,946 | ₩44,973 | ₩43,433 | ₩43,647 | -2.89% | 427.7만 |
|---|
| 2025.12.02 | ₩45,094 | ₩45,415 | ₩44,464 | ₩44,786 | -0.68% | 338.7만 |
|---|
| 2025.12.01 | ₩45,040 | ₩45,442 | ₩44,317 | ₩45,321 | +0.62% | 275.6만 |
|---|
| 2025.11.28 | ₩44,826 | ₩44,893 | ₩44,116 | ₩44,250 | -1.28% | 106.8만 |
|---|
| 2025.11.26 | ₩45,629 | ₩45,696 | ₩44,571 | ₩45,000 | -1.38% | 344.5만 |
|---|
| 2025.11.25 | ₩47,625 | ₩48,268 | ₩45,669 | ₩45,911 | -3.60% | 468.7만 |
|---|
| 2025.11.24 | ₩48,161 | ₩49,018 | ₩47,504 | ₩47,960 | -0.42% | 451.2만 |
|---|
| 2025.11.21 | ₩49,527 | ₩50,062 | ₩47,464 | ₩48,509 | -2.06% | 1340.8만 |
|---|
| 2025.11.20 | ₩47,411 | ₩50,236 | ₩46,634 | ₩50,129 | +5.73% | 1275.2만 |
|---|
| 2025.11.19 | ₩49,004 | ₩49,674 | ₩48,415 | ₩48,951 | -0.11% | 615.2만 |
|---|
| 2025.11.18 | ₩48,803 | ₩49,594 | ₩48,201 | ₩49,018 | +0.44% | 759.3만 |
|---|
| 2025.11.17 | ₩46,192 | ₩48,013 | ₩45,736 | ₩47,518 | +2.87% | 608만 |
|---|
| 2025.11.14 | ₩45,991 | ₩46,714 | ₩45,241 | ₩45,870 | -0.26% | 524.1만 |
|---|
| 2025.11.13 | ₩43,205 | ₩45,120 | ₩42,951 | ₩44,973 | +4.09% | 532.7만 |
|---|
| 2025.11.12 | ₩43,460 | ₩43,460 | ₩42,388 | ₩42,830 | -1.45% | 519만 |
|---|
| 2025.11.11 | ₩45,241 | ₩45,281 | ₩43,594 | ₩43,727 | -3.35% | 453.6만 |
|---|
| 2025.11.10 | ₩45,897 | ₩46,620 | ₩45,227 | ₩45,348 | -1.20% | 345.2만 |
|---|
| 2025.11.07 | ₩46,942 | ₩47,960 | ₩46,446 | ₩46,486 | -0.97% | 448.8만 |
|---|
| 2025.11.06 | ₩45,790 | ₩47,009 | ₩45,388 | ₩46,580 | +1.73% | 374.6만 |
|---|
| 2025.11.05 | ₩46,138 | ₩46,259 | ₩45,040 | ₩45,455 | -1.48% | 363.9만 |
|---|
| 2025.11.04 | ₩46,245 | ₩46,701 | ₩45,589 | ₩46,071 | -0.38% | 328.2만 |
|---|
| 2025.11.03 | ₩44,571 | ₩45,937 | ₩44,558 | ₩45,335 | +1.71% | 261.3만 |
|---|
| 2025.10.31 | ₩44,665 | ₩45,321 | ₩44,290 | ₩44,678 | +0.03% | 397.2만 |
|---|
| 2025.10.30 | ₩45,094 | ₩45,134 | ₩43,406 | ₩44,826 | -0.59% | 539.3만 |
|---|
| 2025.10.29 | ₩43,808 | ₩44,946 | ₩43,326 | ₩44,384 | +1.31% | 712.9만 |
|---|
| 2025.10.28 | ₩43,741 | ₩44,290 | ₩43,567 | ₩44,183 | +1.01% | 330.7만 |
|---|
| 2025.10.27 | ₩44,866 | ₩45,147 | ₩44,598 | ₩44,692 | -0.39% | 215만 |
|---|
| 2025.10.24 | ₩46,219 | ₩46,446 | ₩45,254 | ₩45,589 | -1.36% | 338.1만 |
|---|
| 2025.10.23 | ₩47,531 | ₩47,732 | ₩46,794 | ₩46,995 | -1.13% | 191.6만 |
|---|
| 2025.10.22 | ₩46,419 | ₩47,799 | ₩46,406 | ₩47,397 | +2.11% | 470.8만 |
|---|
| 2025.10.21 | ₩47,049 | ₩47,076 | ₩45,790 | ₩46,406 | -1.37% | 316.9만 |
|---|
| 2025.10.20 | ₩48,161 | ₩48,187 | ₩46,875 | ₩47,036 | -2.34% | 266만 |
|---|
| 2025.10.17 | ₩49,460 | ₩49,580 | ₩48,241 | ₩48,669 | -1.60% | 495.7만 |
|---|
| 2025.10.16 | ₩48,147 | ₩49,902 | ₩47,893 | ₩49,352 | +2.50% | 643만 |
|---|
| 2025.10.15 | ₩47,745 | ₩49,125 | ₩47,036 | ₩48,335 | +1.23% | 464.8만 |
|---|
| 2025.10.14 | ₩50,143 | ₩50,933 | ₩47,544 | ₩48,308 | -3.66% | 729.3만 |
|---|
| 2025.10.13 | ₩49,794 | ₩49,848 | ₩48,669 | ₩48,951 | -1.69% | 520.5만 |
|---|
| 2025.10.10 | ₩47,719 | ₩50,960 | ₩47,303 | ₩50,879 | +6.62% | 827.2만 |
|---|