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 | ₩34,469 | ₩34,469 | ₩33,396 | ₩33,584 | -2.57% | 319.2만 |
| 2026.10.08 | ₩34,952 | ₩35,019 | ₩34,415 | ₩34,456 | -1.42% | 398.5만 |
| 2026.10.07 | ₩34,630 | ₩35,032 | ₩34,362 | ₩34,550 | -0.23% | 407.6만 |
| 2026.10.06 | ₩33,866 | ₩34,040 | ₩33,530 | ₩33,812 | -0.16% | 210.9만 |
| 2026.10.05 | ₩34,630 | ₩35,167 | ₩34,067 | ₩34,308 | -0.93% | 366.9만 |
| 2026.10.02 | ₩34,187 | ₩34,979 | ₩34,067 | ₩34,509 | +0.94% | 422.2만 |
| 2026.10.01 | ₩34,791 | ₩35,757 | ₩34,469 | ₩34,965 | +0.50% | 527.1만 |
| 2026.09.30 | ₩33,839 | ₩34,979 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,952 |
| +3.29% |
| 361.2만 |
| 2026.09.29 | ₩33,892 | ₩34,536 | ₩33,798 | ₩34,067 | +0.51% | 449.9만 |
|---|
| 2026.09.28 | ₩33,772 | ₩33,959 | ₩33,249 | ₩33,825 | +0.16% | 612.8만 |
|---|
| 2026.09.25 | ₩33,852 | ₩34,134 | ₩33,061 | ₩33,141 | -2.10% | 543.1만 |
|---|
| 2026.09.24 | ₩34,040 | ₩34,509 | ₩33,785 | ₩34,053 | +0.04% | 558.7만 |
|---|
| 2026.09.23 | ₩33,396 | ₩33,785 | ₩33,101 | ₩33,731 | +1.00% | 324.5만 |
|---|
| 2026.09.22 | ₩32,551 | ₩33,678 | ₩32,538 | ₩33,383 | +2.55% | 351.5만 |
|---|
| 2026.09.21 | ₩32,994 | ₩33,638 | ₩32,900 | ₩33,047 | +0.16% | 248.3만 |
|---|
| 2026.09.18 | ₩33,664 | ₩34,134 | ₩33,570 | ₩33,798 | +0.40% | 302.8만 |
|---|
| 2026.09.17 | ₩33,101 | ₩33,866 | ₩33,047 | ₩33,544 | +1.34% | 264.9만 |
|---|
| 2026.09.16 | ₩32,833 | ₩34,670 | ₩32,779 | ₩34,120 | +3.92% | 484.8만 |
|---|
| 2026.09.15 | ₩32,591 | ₩33,342 | ₩32,524 | ₩32,940 | +1.07% | 397.5만 |
|---|
| 2026.09.14 | ₩32,323 | ₩32,618 | ₩31,934 | ₩32,350 | +0.08% | 522.9만 |
|---|
| 2026.09.11 | ₩32,189 | ₩32,390 | ₩31,800 | ₩32,095 | -0.29% | 618.2만 |
|---|
| 2026.09.10 | ₩32,739 | ₩33,195 | ₩32,605 | ₩33,007 | +0.82% | 445.3만 |
|---|
| 2026.09.09 | ₩32,109 | ₩32,551 | ₩32,109 | ₩32,377 | +0.84% | 443.7만 |
|---|
| 2026.09.08 | ₩31,290 | ₩31,787 | ₩31,250 | ₩31,666 | +1.20% | 491.1만 |
|---|
| 2026.09.04 | ₩30,432 | ₩30,808 | ₩30,244 | ₩30,620 | +0.62% | 499.2만 |
|---|
| 2026.09.03 | ₩30,593 | ₩30,794 | ₩29,976 | ₩30,097 | -1.62% | 433.6만 |
|---|
| 2026.09.02 | ₩31,384 | ₩31,438 | ₩30,915 | ₩31,197 | -0.60% | 240.1만 |
|---|
| 2026.09.01 | ₩31,518 | ₩31,854 | ₩31,009 | ₩31,693 | +0.55% | 344.3만 |
|---|
| 2026.08.31 | ₩30,687 | ₩31,156 | ₩30,687 | ₩31,022 | +1.09% | 204.6만 |
|---|
| 2026.08.28 | ₩30,164 | ₩30,513 | ₩29,949 | ₩30,419 | +0.84% | 300.6만 |
|---|
| 2026.08.27 | ₩30,606 | ₩30,727 | ₩30,097 | ₩30,338 | -0.88% | 237만 |
|---|
| 2026.08.26 | ₩30,311 | ₩30,660 | ₩30,204 | ₩30,486 | +0.58% | 275.7만 |
|---|
| 2026.08.25 | ₩30,137 | ₩30,673 | ₩30,097 | ₩30,325 | +0.62% | 336.3만 |
|---|
| 2026.08.24 | ₩30,875 | ₩30,875 | ₩30,432 | ₩30,566 | -1.00% | 394.6만 |
|---|
| 2026.08.21 | ₩31,197 | ₩31,317 | ₩30,700 | ₩30,808 | -1.25% | 398.5만 |
|---|
| 2026.08.20 | ₩31,223 | ₩31,760 | ₩30,969 | ₩31,706 | +1.55% | 390.4만 |
|---|
| 2026.08.19 | ₩30,352 | ₩30,647 | ₩30,124 | ₩30,513 | +0.53% | 374.2만 |
|---|
| 2026.08.18 | ₩30,673 | ₩30,901 | ₩30,526 | ₩30,741 | +0.22% | 288.6만 |
|---|
| 2026.08.17 | ₩30,445 | ₩30,647 | ₩30,231 | ₩30,513 | +0.22% | 242.2만 |
|---|
| 2026.08.14 | ₩29,989 | ₩30,177 | ₩29,829 | ₩30,070 | +0.27% | 202.5만 |
|---|
| 2026.08.13 | ₩29,721 | ₩30,217 | ₩29,507 | ₩29,855 | +0.45% | 270.3만 |
|---|
| 2026.08.12 | ₩29,668 | ₩30,016 | ₩29,614 | ₩29,963 | +0.99% | 302.5만 |
|---|
| 2026.08.11 | ₩29,507 | ₩29,989 | ₩29,212 | ₩29,922 | +1.41% | 297.9만 |
|---|
| 2026.08.10 | ₩29,681 | ₩29,815 | ₩29,466 | ₩29,627 | -0.18% | 325.1만 |
|---|
| 2026.08.07 | ₩29,681 | ₩29,896 | ₩29,426 | ₩29,507 | -0.59% | 350.1만 |
|---|
| 2026.08.06 | ₩28,836 | ₩29,802 | ₩28,715 | ₩29,721 | +3.07% | 679.3만 |
|---|
| 2026.08.05 | ₩28,903 | ₩28,997 | ₩28,340 | ₩28,997 | +0.32% | 664.2만 |
|---|
| 2026.08.04 | ₩29,775 | ₩30,124 | ₩29,064 | ₩29,346 | -1.44% | 713.8만 |
|---|
| 2026.08.03 | ₩31,264 | ₩31,411 | ₩30,875 | ₩30,955 | -0.99% | 460.2만 |
|---|
| 2026.07.31 | ₩32,256 | ₩33,155 | ₩31,961 | ₩32,216 | -0.12% | 439.5만 |
|---|
| 2026.07.30 | ₩33,222 | ₩33,798 | ₩32,605 | ₩32,672 | -1.66% | 256.4만 |
|---|
| 2026.07.29 | ₩32,591 | ₩34,000 | ₩32,484 | ₩33,825 | +3.79% | 489만 |
|---|
| 2026.07.28 | ₩31,948 | ₩32,404 | ₩31,505 | ₩31,787 | -0.50% | 483.8만 |
|---|
| 2026.07.27 | ₩32,176 | ₩33,208 | ₩32,055 | ₩32,833 | +2.04% | 366.3만 |
|---|
| 2026.07.24 | ₩33,597 | ₩33,798 | ₩32,954 | ₩33,316 | -0.84% | 331만 |
|---|
| 2026.07.23 | ₩33,946 | ₩34,053 | ₩33,396 | ₩33,731 | -0.63% | 346.2만 |
|---|
| 2026.07.22 | ₩32,766 | ₩32,846 | ₩32,216 | ₩32,766 | 0.00% | 258.1만 |
|---|
| 2026.07.21 | ₩33,114 | ₩33,396 | ₩32,457 | ₩32,739 | -1.13% | 225.1만 |
|---|
| 2026.07.20 | ₩32,645 | ₩33,557 | ₩32,390 | ₩33,423 | +2.38% | 287.3만 |
|---|
| 2026.07.17 | ₩33,074 | ₩33,222 | ₩32,042 | ₩32,860 | -0.65% | 369.5만 |
|---|
| 2026.07.16 | ₩31,746 | ₩32,430 | ₩31,559 | ₩32,135 | +1.23% | 270.7만 |
|---|
| 2026.07.15 | ₩31,921 | ₩32,310 | ₩31,585 | ₩31,894 | -0.08% | 292.7만 |
|---|
| 2026.07.14 | ₩32,337 | ₩32,498 | ₩31,773 | ₩32,109 | -0.71% | 360.1만 |
|---|
| 2026.07.13 | ₩31,907 | ₩32,430 | ₩31,545 | ₩32,149 | +0.76% | 329.9만 |
|---|
| 2026.07.10 | ₩31,907 | ₩32,632 | ₩31,773 | ₩31,894 | -0.04% | 270.9만 |
|---|
| 2026.07.09 | ₩32,270 | ₩32,524 | ₩31,974 | ₩32,135 | -0.42% | 169.5만 |
|---|
| 2026.07.08 | ₩32,310 | ₩32,873 | ₩32,095 | ₩32,390 | +0.25% | 323.6만 |
|---|
| 2026.07.07 | ₩30,673 | ₩31,612 | ₩30,647 | ₩31,371 | +2.27% | 313.5만 |
|---|
| 2026.07.06 | ₩31,344 | ₩31,827 | ₩31,089 | ₩31,089 | -0.81% | 255.5만 |
|---|
| 2026.07.02 | ₩31,921 | ₩32,229 | ₩31,398 | ₩31,465 | -1.43% | 498만 |
|---|
| 2026.07.01 | ₩32,618 | ₩32,940 | ₩31,626 | ₩32,417 | -0.62% | 317.5만 |
|---|
| 2026.06.30 | ₩32,484 | ₩32,927 | ₩32,270 | ₩32,417 | -0.21% | 213.7만 |
|---|
| 2026.06.29 | ₩32,886 | ₩33,114 | ₩32,417 | ₩32,672 | -0.65% | 400.8만 |
|---|
| 2026.06.26 | ₩33,517 | ₩33,731 | ₩32,739 | ₩33,396 | -0.36% | 399.6만 |
|---|
| 2026.06.25 | ₩32,712 | ₩33,208 | ₩31,679 | ₩33,061 | +1.07% | 567.3만 |
|---|
| 2026.06.24 | ₩33,664 | ₩33,705 | ₩32,444 | ₩33,195 | -1.39% | 405.7만 |
|---|
| 2026.06.23 | ₩34,228 | ₩34,563 | ₩33,463 | ₩33,879 | -1.02% | 380.1만 |
|---|
| 2026.06.22 | ₩33,812 | ₩33,946 | ₩33,396 | ₩33,772 | -0.12% | 229.3만 |
|---|
| 2026.06.18 | ₩33,463 | ₩34,067 | ₩33,289 | ₩34,040 | +1.72% | 274.1만 |
|---|
| 2026.06.17 | ₩33,208 | ₩34,322 | ₩32,618 | ₩34,134 | +2.79% | 747.3만 |
|---|
| 2026.06.16 | ₩33,342 | ₩33,410 | ₩32,779 | ₩33,128 | -0.64% | 404.5만 |
|---|
| 2026.06.15 | ₩33,544 | ₩33,825 | ₩33,222 | ₩33,705 | +0.48% | 338만 |
|---|
| 2026.06.12 | ₩34,818 | ₩35,542 | ₩34,335 | ₩34,804 | -0.04% | 618.4만 |
|---|
| 2026.06.11 | ₩36,924 | ₩37,245 | ₩35,193 | ₩35,529 | -3.78% | 726만 |
|---|
| 2026.06.10 | ₩36,038 | ₩37,554 | ₩35,770 | ₩37,540 | +4.17% | 716.3만 |
|---|
| 2026.06.09 | ₩35,180 | ₩36,950 | ₩34,737 | ₩35,596 | +1.18% | 832.4만 |
|---|
| 2026.06.08 | ₩35,327 | ₩35,824 | ₩34,697 | ₩35,716 | +1.10% | 363.4만 |
|---|
| 2026.06.05 | ₩33,946 | ₩35,703 | ₩33,933 | ₩35,529 | +4.66% | 662.3만 |
|---|
| 2026.06.04 | ₩34,778 | ₩34,952 | ₩33,919 | ₩34,120 | -1.89% | 638만 |
|---|
| 2026.06.03 | ₩35,287 | ₩35,944 | ₩34,965 | ₩35,877 | +1.67% | 358.7만 |
|---|
| 2026.06.02 | ₩35,743 | ₩35,743 | ₩34,603 | ₩34,697 | -2.93% | 304.8만 |
|---|
| 2026.06.01 | ₩35,542 | ₩35,877 | ₩35,140 | ₩35,234 | -0.87% | 484만 |
|---|
| 2026.05.29 | ₩35,958 | ₩36,092 | ₩35,234 | ₩35,368 | -1.64% | 448.2만 |
|---|
| 2026.05.28 | ₩36,454 | ₩36,830 | ₩35,851 | ₩36,092 | -0.99% | 360.9만 |
|---|
| 2026.05.27 | ₩36,333 | ₩36,360 | ₩35,730 | ₩36,132 | -0.55% | 413.9만 |
|---|
| 2026.05.26 | ₩35,971 | ₩36,736 | ₩35,824 | ₩36,468 | +1.38% | 267.5만 |
|---|
| 2026.05.22 | ₩36,092 | ₩36,360 | ₩35,690 | ₩36,266 | +0.48% | 457.8만 |
|---|
| 2026.05.21 | ₩37,849 | ₩38,198 | ₩36,669 | ₩36,883 | -2.55% | 610.4만 |
|---|
| 2026.05.20 | ₩38,546 | ₩39,338 | ₩37,339 | ₩37,514 | -2.68% | 634.8만 |
|---|
| 2026.05.19 | ₩38,788 | ₩39,284 | ₩38,426 | ₩38,976 | +0.48% | 548만 |
|---|
| 2026.05.18 | ₩38,573 | ₩39,056 | ₩38,104 | ₩38,238 | -0.87% | 679만 |
|---|
| 2026.05.15 | ₩38,157 | ₩38,694 | ₩38,104 | ₩38,613 | +1.20% | 390.7만 |
|---|
| 2026.05.14 | ₩37,299 | ₩37,876 | ₩37,125 | ₩37,447 | +0.40% | 417.6만 |
|---|
| 2026.05.13 | ₩38,452 | ₩38,841 | ₩38,157 | ₩38,265 | -0.49% | 389.3만 |
|---|
| 2026.05.12 | ₩38,399 | ₩39,150 | ₩37,943 | ₩38,050 | -0.91% | 567.5만 |
|---|
| 2026.05.11 | ₩38,533 | ₩38,788 | ₩38,064 | ₩38,211 | -0.84% | 479.2만 |
|---|
| 2026.05.08 | ₩37,916 | ₩38,734 | ₩37,889 | ₩38,452 | +1.41% | 433.5만 |
|---|
| 2026.05.07 | ₩37,420 | ₩38,707 | ₩37,259 | ₩38,439 | +2.72% | 566.1만 |
|---|
| 2026.05.06 | ₩38,211 | ₩38,224 | ₩37,487 | ₩37,728 | -1.26% | 454.8만 |
|---|
| 2026.05.05 | ₩39,432 | ₩39,888 | ₩39,002 | ₩39,150 | -0.71% | 373.1만 |
|---|
| 2026.05.04 | ₩39,069 | ₩40,116 | ₩38,855 | ₩39,968 | +2.30% | 569.9만 |
|---|
| 2026.05.01 | ₩37,822 | ₩38,694 | ₩37,554 | ₩38,680 | +2.27% | 451.7만 |
|---|
| 2026.04.30 | ₩39,660 | ₩39,807 | ₩38,050 | ₩38,278 | -3.48% | 587.6만 |
|---|
| 2026.04.29 | ₩39,646 | ₩40,625 | ₩39,552 | ₩40,196 | +1.39% | 400.9만 |
|---|
| 2026.04.28 | ₩39,043 | ₩39,700 | ₩38,962 | ₩39,539 | +1.27% | 410.6만 |
|---|
| 2026.04.27 | ₩39,485 | ₩39,794 | ₩39,016 | ₩39,432 | -0.14% | 310.2만 |
|---|
| 2026.04.24 | ₩39,096 | ₩39,660 | ₩39,016 | ₩39,324 | +0.58% | 393.6만 |
|---|
| 2026.04.23 | ₩39,190 | ₩40,129 | ₩38,587 | ₩39,096 | -0.24% | 788.9만 |
|---|
| 2026.04.22 | ₩38,506 | ₩39,016 | ₩38,318 | ₩38,667 | +0.42% | 424.3만 |
|---|
| 2026.04.21 | ₩38,077 | ₩39,686 | ₩37,809 | ₩39,432 | +3.56% | 789.3만 |
|---|
| 2026.04.20 | ₩38,935 | ₩39,230 | ₩38,640 | ₩38,734 | -0.52% | 394.9만 |
|---|
| 2026.04.17 | ₩39,660 | ₩39,700 | ₩38,050 | ₩38,748 | -2.30% | 844.6만 |
|---|
| 2026.04.16 | ₩40,880 | ₩41,510 | ₩40,652 | ₩40,920 | +0.10% | 460.1만 |
|---|
| 2026.04.15 | ₩40,706 | ₩41,604 | ₩40,558 | ₩41,175 | +1.15% | 329.6만 |
|---|
| 2026.04.14 | ₩41,725 | ₩41,873 | ₩40,813 | ₩40,934 | -1.90% | 438.5만 |
|---|
| 2026.04.13 | ₩43,388 | ₩43,643 | ₩41,752 | ₩41,792 | -3.68% | 607.4만 |
|---|
| 2026.04.10 | ₩41,792 | ₩42,704 | ₩41,712 | ₩42,543 | +1.80% | 385.3만 |
|---|
| 2026.04.09 | ₩42,986 | ₩43,093 | ₩41,443 | ₩41,806 | -2.75% | 624.1만 |
|---|
| 2026.04.08 | ₩42,624 | ₩43,589 | ₩42,208 | ₩42,543 | -0.19% | 880.9만 |
|---|
| 2026.04.07 | ₩46,540 | ₩47,600 | ₩46,339 | ₩46,446 | -0.20% | 816.1만 |
|---|
| 2026.04.06 | ₩47,009 | ₩47,184 | ₩46,111 | ₩46,164 | -1.80% | 428만 |
|---|
| 2026.04.02 | ₩48,163 | ₩48,538 | ₩45,936 | ₩46,701 | -3.04% | 920.9만 |
|---|
| 2026.04.01 | ₩46,325 | ₩46,795 | ₩45,762 | ₩46,473 | +0.32% | 694.5만 |
|---|
| 2026.03.31 | ₩49,330 | ₩50,054 | ₩46,983 | ₩47,224 | -4.27% | 1412.5만 |
|---|
| 2026.03.30 | ₩49,719 | ₩51,462 | ₩49,531 | ₩50,912 | +2.40% | 924.4만 |
|---|
| 2026.03.27 | ₩49,249 | ₩51,409 | ₩49,196 | ₩51,114 | +3.79% | 881.8만 |
|---|
| 2026.03.26 | ₩47,854 | ₩48,659 | ₩46,701 | ₩48,525 | +1.40% | 992.4만 |
|---|
| 2026.03.25 | ₩46,567 | ₩47,787 | ₩46,097 | ₩47,036 | +1.01% | 957.6만 |
|---|
| 2026.03.24 | ₩49,142 | ₩49,437 | ₩47,439 | ₩48,310 | -1.69% | 922.3만 |
|---|
| 2026.03.23 | ₩47,586 | ₩48,364 | ₩46,366 | ₩48,042 | +0.96% | 1464만 |
|---|
| 2026.03.20 | ₩49,115 | ₩50,751 | ₩48,525 | ₩50,000 | +1.80% | 1009.9만 |
|---|
| 2026.03.19 | ₩49,008 | ₩49,531 | ₩47,921 | ₩48,632 | -0.77% | 947.1만 |
|---|
| 2026.03.18 | ₩46,339 | ₩48,069 | ₩46,044 | ₩47,988 | +3.56% | 565.5만 |
|---|
| 2026.03.17 | ₩44,971 | ₩45,775 | ₩44,448 | ₩45,695 | +1.61% | 386.7만 |
|---|
| 2026.03.16 | ₩45,910 | ₩46,232 | ₩45,118 | ₩45,856 | -0.12% | 521.2만 |
|---|
| 2026.03.13 | ₩45,936 | ₩47,184 | ₩45,293 | ₩46,996 | +2.31% | 724.7만 |
|---|
| 2026.03.12 | ₩45,802 | ₩46,661 | ₩45,507 | ₩46,647 | +1.84% | 762.5만 |
|---|
| 2026.03.11 | ₩43,817 | ₩45,185 | ₩43,750 | ₩44,528 | +1.62% | 725.1만 |
|---|
| 2026.03.10 | ₩43,697 | ₩44,461 | ₩42,315 | ₩43,710 | +0.03% | 1120.2만 |
|---|
| 2026.03.09 | ₩45,628 | ₩46,795 | ₩43,254 | ₩43,656 | -4.32% | 1225.9만 |
|---|
| 2026.03.06 | ₩44,796 | ₩45,668 | ₩44,126 | ₩44,367 | -0.96% | 1086.4만 |
|---|
| 2026.03.05 | ₩42,101 | ₩44,005 | ₩41,658 | ₩43,080 | +2.33% | 984.9만 |
|---|
| 2026.03.04 | ₩41,350 | ₩42,047 | ₩40,746 | ₩41,095 | -0.62% | 762.3만 |
|---|
| 2026.03.03 | ₩42,986 | ₩43,817 | ₩41,162 | ₩41,658 | -3.09% | 1330.6만 |
|---|
| 2026.03.02 | ₩41,913 | ₩41,966 | ₩40,263 | ₩40,706 | -2.88% | 1063.5만 |
|---|
| 2026.02.27 | ₩40,585 | ₩41,269 | ₩40,263 | ₩40,558 | -0.07% | 661.6만 |
|---|
| 2026.02.26 | ₩38,774 | ₩39,914 | ₩38,493 | ₩39,297 | +1.35% | 629.2만 |
|---|
| 2026.02.25 | ₩39,579 | ₩39,995 | ₩39,230 | ₩39,284 | -0.75% | 341.4만 |
|---|
| 2026.02.24 | ₩40,880 | ₩41,081 | ₩39,740 | ₩40,035 | -2.07% | 384.1만 |
|---|
| 2026.02.23 | ₩39,418 | ₩41,148 | ₩38,828 | ₩40,961 | +3.91% | 591.4만 |
|---|
| 2026.02.20 | ₩39,861 | ₩40,142 | ₩38,801 | ₩39,029 | -2.09% | 739.9만 |
|---|
| 2026.02.19 | ₩39,271 | ₩39,995 | ₩39,043 | ₩39,512 | +0.61% | 428.5만 |
|---|
| 2026.02.18 | ₩38,962 | ₩39,458 | ₩38,359 | ₩38,909 | -0.14% | 440.1만 |
|---|
| 2026.02.17 | ₩39,297 | ₩40,049 | ₩38,774 | ₩39,163 | -0.34% | 643.7만 |
|---|
| 2026.02.13 | ₩39,351 | ₩40,250 | ₩38,694 | ₩39,297 | -0.14% | 841.2만 |
|---|
| 2026.02.12 | ₩37,447 | ₩39,445 | ₩37,138 | ₩39,378 | +5.16% | 942.2만 |
|---|
| 2026.02.11 | ₩37,205 | ₩38,332 | ₩36,991 | ₩37,836 | +1.69% | 602.8만 |
|---|
| 2026.02.10 | ₩37,608 | ₩37,849 | ₩36,950 | ₩37,701 | +0.25% | 867.6만 |
|---|
| 2026.02.09 | ₩38,104 | ₩38,506 | ₩37,634 | ₩37,836 | -0.70% | 460.6만 |
|---|
| 2026.02.06 | ₩40,049 | ₩40,102 | ₩37,715 | ₩37,889 | -5.39% | 853.4만 |
|---|
| 2026.02.05 | ₩40,008 | ₩41,028 | ₩39,780 | ₩40,867 | +2.15% | 614.8만 |
|---|
| 2026.02.04 | ₩39,660 | ₩40,344 | ₩39,029 | ₩39,418 | -0.61% | 754.9만 |
|---|
| 2026.02.03 | ₩39,834 | ₩41,001 | ₩39,029 | ₩40,022 | +0.47% | 669.1만 |
|---|
| 2026.02.02 | ₩40,947 | ₩41,350 | ₩39,405 | ₩39,593 | -3.31% | 417.4만 |
|---|
| 2026.01.30 | ₩40,813 | ₩41,953 | ₩40,491 | ₩40,840 | +0.07% | 532.3만 |
|---|
| 2026.01.29 | ₩40,545 | ₩41,564 | ₩39,821 | ₩40,505 | -0.10% | 589.2만 |
|---|
| 2026.01.28 | ₩40,451 | ₩40,800 | ₩40,196 | ₩40,505 | +0.13% | 275.8만 |
|---|
| 2026.01.27 | ₩40,357 | ₩40,867 | ₩40,142 | ₩40,518 | +0.40% | 256.1만 |
|---|
| 2026.01.26 | ₩40,089 | ₩40,156 | ₩39,351 | ₩39,539 | -1.37% | 351.5만 |
|---|
| 2026.01.23 | ₩40,089 | ₩40,612 | ₩39,995 | ₩40,277 | +0.47% | 271.7만 |
|---|
| 2026.01.22 | ₩39,633 | ₩39,888 | ₩39,002 | ₩39,566 | -0.17% | 460.8만 |
|---|
| 2026.01.21 | ₩41,604 | ₩41,618 | ₩39,740 | ₩40,290 | -3.16% | 843.3만 |
|---|
| 2026.01.20 | ₩41,497 | ₩41,940 | ₩40,773 | ₩41,792 | +0.71% | 548.2만 |
|---|
| 2026.01.16 | ₩39,458 | ₩39,995 | ₩39,096 | ₩39,700 | +0.61% | 399.7만 |
|---|
| 2026.01.15 | ₩39,968 | ₩39,981 | ₩39,110 | ₩39,445 | -1.31% | 699.1만 |
|---|
| 2026.01.14 | ₩40,370 | ₩40,880 | ₩40,062 | ₩40,129 | -0.60% | 527.6만 |
|---|
| 2026.01.13 | ₩39,177 | ₩40,344 | ₩39,083 | ₩40,049 | +2.23% | 521.4만 |
|---|
| 2026.01.12 | ₩39,941 | ₩40,478 | ₩38,976 | ₩39,083 | -2.15% | 380.2만 |
|---|
| 2026.01.09 | ₩39,807 | ₩40,035 | ₩39,123 | ₩39,271 | -1.35% | 513.1만 |
|---|
| 2026.01.08 | ₩41,001 | ₩41,001 | ₩39,593 | ₩39,834 | -2.85% | 467만 |
|---|
| 2026.01.07 | ₩39,110 | ₩40,558 | ₩38,962 | ₩40,437 | +3.40% | 541.5만 |
|---|
| 2026.01.06 | ₩40,639 | ₩40,733 | ₩39,217 | ₩39,338 | -3.20% | 624.7만 |
|---|
| 2026.01.05 | ₩41,926 | ₩41,953 | ₩39,941 | ₩40,505 | -3.39% | 754.7만 |
|---|
| 2026.01.02 | ₩42,583 | ₩43,522 | ₩42,034 | ₩42,101 | -1.13% | 477.4만 |
|---|
| 2025.12.31 | ₩42,074 | ₩42,932 | ₩42,034 | ₩42,852 | +1.85% | 145.3만 |
|---|
| 2025.12.30 | ₩41,792 | ₩42,248 | ₩41,792 | ₩42,034 | +0.58% | 107.9만 |
|---|
| 2025.12.29 | ₩41,443 | ₩41,980 | ₩41,189 | ₩41,792 | +0.84% | 132.1만 |
|---|
| 2025.12.26 | ₩41,189 | ₩41,470 | ₩41,001 | ₩41,148 | -0.10% | 90.6만 |
|---|
| 2025.12.24 | ₩41,832 | ₩41,980 | ₩40,974 | ₩41,108 | -1.73% | 93.6만 |
|---|
| 2025.12.23 | ₩42,892 | ₩42,892 | ₩42,154 | ₩42,382 | -1.19% | 190.8만 |
|---|
| 2025.12.22 | ₩42,986 | ₩42,986 | ₩42,302 | ₩42,557 | -1.00% | 170.8만 |
|---|
| 2025.12.19 | ₩43,308 | ₩43,348 | ₩42,704 | ₩43,174 | -0.31% | 229.8만 |
|---|
| 2025.12.18 | ₩43,120 | ₩43,871 | ₩42,436 | ₩43,576 | +1.06% | 291만 |
|---|
| 2025.12.17 | ₩42,946 | ₩43,817 | ₩42,409 | ₩43,764 | +1.91% | 463.6만 |
|---|
| 2025.12.16 | ₩42,490 | ₩43,563 | ₩42,208 | ₩43,147 | +1.55% | 393.7만 |
|---|
| 2025.12.15 | ₩41,658 | ₩42,664 | ₩41,631 | ₩42,288 | +1.51% | 306.7만 |
|---|
| 2025.12.12 | ₩41,376 | ₩42,516 | ₩41,121 | ₩42,208 | +2.01% | 761.5만 |
|---|
| 2025.12.11 | ₩43,066 | ₩43,120 | ₩41,403 | ₩41,537 | -3.55% | 683.5만 |
|---|
| 2025.12.10 | ₩44,729 | ₩44,957 | ₩42,878 | ₩43,267 | -3.27% | 617.6만 |
|---|
| 2025.12.09 | ₩44,193 | ₩44,716 | ₩43,563 | ₩44,622 | +0.97% | 359.5만 |
|---|
| 2025.12.08 | ₩43,495 | ₩44,488 | ₩43,495 | ₩44,139 | +1.48% | 291.2만 |
|---|
| 2025.12.05 | ₩43,764 | ₩43,804 | ₩43,093 | ₩43,630 | -0.31% | 338.7만 |
|---|
| 2025.12.04 | ₩43,643 | ₩44,247 | ₩43,241 | ₩43,831 | +0.43% | 371.1만 |
|---|
| 2025.12.03 | ₩45,011 | ₩45,038 | ₩43,495 | ₩43,710 | -2.89% | 427.7만 |
|---|
| 2025.12.02 | ₩45,159 | ₩45,480 | ₩44,528 | ₩44,850 | -0.68% | 338.7만 |
|---|
| 2025.12.01 | ₩45,105 | ₩45,507 | ₩44,381 | ₩45,387 | +0.62% | 275.6만 |
|---|
| 2025.11.28 | ₩44,890 | ₩44,957 | ₩44,179 | ₩44,314 | -1.28% | 106.8만 |
|---|
| 2025.11.26 | ₩45,695 | ₩45,762 | ₩44,635 | ₩45,065 | -1.38% | 344.5만 |
|---|
| 2025.11.25 | ₩47,693 | ₩48,337 | ₩45,735 | ₩45,977 | -3.60% | 468.7만 |
|---|
| 2025.11.24 | ₩48,230 | ₩49,088 | ₩47,573 | ₩48,029 | -0.42% | 451.2만 |
|---|
| 2025.11.21 | ₩49,598 | ₩50,134 | ₩47,532 | ₩48,579 | -2.06% | 1340.8만 |
|---|
| 2025.11.20 | ₩47,479 | ₩50,309 | ₩46,701 | ₩50,201 | +5.73% | 1275.2만 |
|---|
| 2025.11.19 | ₩49,075 | ₩49,745 | ₩48,485 | ₩49,021 | -0.11% | 615.2만 |
|---|
| 2025.11.18 | ₩48,874 | ₩49,665 | ₩48,270 | ₩49,088 | +0.44% | 759.3만 |
|---|
| 2025.11.17 | ₩46,258 | ₩48,082 | ₩45,802 | ₩47,586 | +2.87% | 608만 |
|---|
| 2025.11.14 | ₩46,057 | ₩46,781 | ₩45,306 | ₩45,936 | -0.26% | 524.1만 |
|---|
| 2025.11.13 | ₩43,267 | ₩45,185 | ₩43,013 | ₩45,038 | +4.09% | 532.7만 |
|---|
| 2025.11.12 | ₩43,522 | ₩43,522 | ₩42,449 | ₩42,892 | -1.45% | 519만 |
|---|
| 2025.11.11 | ₩45,306 | ₩45,346 | ₩43,656 | ₩43,791 | -3.35% | 453.6만 |
|---|
| 2025.11.10 | ₩45,963 | ₩46,688 | ₩45,293 | ₩45,413 | -1.20% | 345.2만 |
|---|
| 2025.11.07 | ₩47,009 | ₩48,029 | ₩46,513 | ₩46,553 | -0.97% | 448.8만 |
|---|
| 2025.11.06 | ₩45,856 | ₩47,076 | ₩45,454 | ₩46,647 | +1.73% | 374.6만 |
|---|
| 2025.11.05 | ₩46,205 | ₩46,325 | ₩45,105 | ₩45,521 | -1.48% | 363.9만 |
|---|
| 2025.11.04 | ₩46,312 | ₩46,768 | ₩45,655 | ₩46,138 | -0.38% | 328.2만 |
|---|
| 2025.11.03 | ₩44,635 | ₩46,004 | ₩44,622 | ₩45,400 | +1.71% | 261.3만 |
|---|
| 2025.10.31 | ₩44,729 | ₩45,387 | ₩44,354 | ₩44,743 | +0.03% | 397.2만 |
|---|
| 2025.10.30 | ₩45,159 | ₩45,199 | ₩43,469 | ₩44,890 | -0.59% | 539.3만 |
|---|
| 2025.10.29 | ₩43,871 | ₩45,011 | ₩43,388 | ₩44,448 | +1.31% | 712.9만 |
|---|
| 2025.10.28 | ₩43,804 | ₩44,354 | ₩43,630 | ₩44,247 | +1.01% | 330.7만 |
|---|
| 2025.10.27 | ₩44,931 | ₩45,212 | ₩44,662 | ₩44,756 | -0.39% | 215만 |
|---|
| 2025.10.24 | ₩46,285 | ₩46,513 | ₩45,319 | ₩45,655 | -1.36% | 338.1만 |
|---|
| 2025.10.23 | ₩47,600 | ₩47,801 | ₩46,862 | ₩47,063 | -1.13% | 191.6만 |
|---|
| 2025.10.22 | ₩46,486 | ₩47,868 | ₩46,473 | ₩47,465 | +2.11% | 470.8만 |
|---|
| 2025.10.21 | ₩47,117 | ₩47,144 | ₩45,856 | ₩46,473 | -1.37% | 316.9만 |
|---|
| 2025.10.20 | ₩48,230 | ₩48,257 | ₩46,942 | ₩47,103 | -2.34% | 266만 |
|---|
| 2025.10.17 | ₩49,531 | ₩49,652 | ₩48,310 | ₩48,740 | -1.60% | 495.7만 |
|---|
| 2025.10.16 | ₩48,217 | ₩49,973 | ₩47,962 | ₩49,424 | +2.50% | 643만 |
|---|
| 2025.10.15 | ₩47,814 | ₩49,196 | ₩47,103 | ₩48,404 | +1.23% | 464.8만 |
|---|
| 2025.10.14 | ₩50,215 | ₩51,006 | ₩47,613 | ₩48,377 | -3.66% | 729.3만 |
|---|
| 2025.10.13 | ₩49,866 | ₩49,920 | ₩48,740 | ₩49,021 | -1.69% | 520.5만 |
|---|
| 2025.10.10 | ₩47,787 | ₩51,033 | ₩47,372 | ₩50,953 | +6.62% | 827.2만 |
|---|