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 | ₩34,471 | ₩34,471 | ₩33,398 | ₩33,586 | -2.57% | 319.2만 |
| 2026.10.08 | ₩34,954 | ₩35,021 | ₩34,418 | ₩34,458 | -1.42% | 398.5만 |
| 2026.10.07 | ₩34,632 | ₩35,034 | ₩34,364 | ₩34,552 | -0.23% | 407.6만 |
| 2026.10.06 | ₩33,868 | ₩34,042 | ₩33,532 | ₩33,814 | -0.16% | 210.9만 |
| 2026.10.05 | ₩34,632 | ₩35,169 | ₩34,069 | ₩34,310 | -0.93% | 366.9만 |
| 2026.10.02 | ₩34,189 | ₩34,981 | ₩34,069 | ₩34,511 | +0.94% | 422.2만 |
| 2026.10.01 | ₩34,793 | ₩35,759 | ₩34,471 | ₩34,967 | +0.50% | 527.1만 |
| 2026.09.30 | ₩33,841 | ₩34,981 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,954 |
| +3.29% |
| 361.2만 |
| 2026.09.29 | ₩33,894 | ₩34,538 | ₩33,801 | ₩34,069 | +0.51% | 449.9만 |
|---|
| 2026.09.28 | ₩33,774 | ₩33,961 | ₩33,251 | ₩33,827 | +0.16% | 612.8만 |
|---|
| 2026.09.25 | ₩33,854 | ₩34,136 | ₩33,063 | ₩33,143 | -2.10% | 543.1만 |
|---|
| 2026.09.24 | ₩34,042 | ₩34,511 | ₩33,787 | ₩34,055 | +0.04% | 558.7만 |
|---|
| 2026.09.23 | ₩33,398 | ₩33,787 | ₩33,103 | ₩33,733 | +1.00% | 324.5만 |
|---|
| 2026.09.22 | ₩32,553 | ₩33,680 | ₩32,540 | ₩33,385 | +2.55% | 351.5만 |
|---|
| 2026.09.21 | ₩32,996 | ₩33,640 | ₩32,902 | ₩33,049 | +0.16% | 248.3만 |
|---|
| 2026.09.18 | ₩33,666 | ₩34,136 | ₩33,572 | ₩33,801 | +0.40% | 302.8만 |
|---|
| 2026.09.17 | ₩33,103 | ₩33,868 | ₩33,049 | ₩33,546 | +1.34% | 264.9만 |
|---|
| 2026.09.16 | ₩32,835 | ₩34,672 | ₩32,781 | ₩34,122 | +3.92% | 484.8만 |
|---|
| 2026.09.15 | ₩32,593 | ₩33,344 | ₩32,526 | ₩32,942 | +1.07% | 397.5만 |
|---|
| 2026.09.14 | ₩32,325 | ₩32,620 | ₩31,936 | ₩32,352 | +0.08% | 522.9만 |
|---|
| 2026.09.11 | ₩32,191 | ₩32,392 | ₩31,802 | ₩32,097 | -0.29% | 618.2만 |
|---|
| 2026.09.10 | ₩32,741 | ₩33,197 | ₩32,607 | ₩33,009 | +0.82% | 445.3만 |
|---|
| 2026.09.09 | ₩32,110 | ₩32,553 | ₩32,110 | ₩32,379 | +0.84% | 443.7만 |
|---|
| 2026.09.08 | ₩31,292 | ₩31,789 | ₩31,252 | ₩31,668 | +1.20% | 491.1만 |
|---|
| 2026.09.04 | ₩30,434 | ₩30,809 | ₩30,246 | ₩30,622 | +0.62% | 499.2만 |
|---|
| 2026.09.03 | ₩30,595 | ₩30,796 | ₩29,978 | ₩30,099 | -1.62% | 433.6만 |
|---|
| 2026.09.02 | ₩31,386 | ₩31,440 | ₩30,917 | ₩31,198 | -0.60% | 240.1만 |
|---|
| 2026.09.01 | ₩31,520 | ₩31,856 | ₩31,011 | ₩31,695 | +0.55% | 344.3만 |
|---|
| 2026.08.31 | ₩30,689 | ₩31,158 | ₩30,689 | ₩31,024 | +1.09% | 204.6만 |
|---|
| 2026.08.28 | ₩30,166 | ₩30,514 | ₩29,951 | ₩30,420 | +0.84% | 300.6만 |
|---|
| 2026.08.27 | ₩30,608 | ₩30,729 | ₩30,099 | ₩30,340 | -0.88% | 237만 |
|---|
| 2026.08.26 | ₩30,313 | ₩30,662 | ₩30,206 | ₩30,488 | +0.58% | 275.7만 |
|---|
| 2026.08.25 | ₩30,139 | ₩30,675 | ₩30,099 | ₩30,327 | +0.62% | 336.3만 |
|---|
| 2026.08.24 | ₩30,876 | ₩30,876 | ₩30,434 | ₩30,568 | -1.00% | 394.6만 |
|---|
| 2026.08.21 | ₩31,198 | ₩31,319 | ₩30,702 | ₩30,809 | -1.25% | 398.5만 |
|---|
| 2026.08.20 | ₩31,225 | ₩31,762 | ₩30,970 | ₩31,708 | +1.55% | 390.4만 |
|---|
| 2026.08.19 | ₩30,353 | ₩30,648 | ₩30,125 | ₩30,514 | +0.53% | 374.2만 |
|---|
| 2026.08.18 | ₩30,675 | ₩30,903 | ₩30,528 | ₩30,742 | +0.22% | 288.6만 |
|---|
| 2026.08.17 | ₩30,447 | ₩30,648 | ₩30,233 | ₩30,514 | +0.22% | 242.2만 |
|---|
| 2026.08.14 | ₩29,991 | ₩30,179 | ₩29,830 | ₩30,072 | +0.27% | 202.5만 |
|---|
| 2026.08.13 | ₩29,723 | ₩30,219 | ₩29,508 | ₩29,857 | +0.45% | 270.3만 |
|---|
| 2026.08.12 | ₩29,669 | ₩30,018 | ₩29,616 | ₩29,964 | +0.99% | 302.5만 |
|---|
| 2026.08.11 | ₩29,508 | ₩29,991 | ₩29,213 | ₩29,924 | +1.41% | 297.9만 |
|---|
| 2026.08.10 | ₩29,683 | ₩29,817 | ₩29,468 | ₩29,629 | -0.18% | 325.1만 |
|---|
| 2026.08.07 | ₩29,683 | ₩29,897 | ₩29,428 | ₩29,508 | -0.59% | 350.1만 |
|---|
| 2026.08.06 | ₩28,838 | ₩29,803 | ₩28,717 | ₩29,723 | +3.07% | 679.3만 |
|---|
| 2026.08.05 | ₩28,905 | ₩28,999 | ₩28,341 | ₩28,999 | +0.32% | 664.2만 |
|---|
| 2026.08.04 | ₩29,777 | ₩30,125 | ₩29,066 | ₩29,347 | -1.44% | 713.8만 |
|---|
| 2026.08.03 | ₩31,265 | ₩31,413 | ₩30,876 | ₩30,957 | -0.99% | 460.2만 |
|---|
| 2026.07.31 | ₩32,258 | ₩33,157 | ₩31,963 | ₩32,218 | -0.12% | 439.5만 |
|---|
| 2026.07.30 | ₩33,224 | ₩33,801 | ₩32,607 | ₩32,674 | -1.66% | 256.4만 |
|---|
| 2026.07.29 | ₩32,593 | ₩34,002 | ₩32,486 | ₩33,827 | +3.79% | 489만 |
|---|
| 2026.07.28 | ₩31,950 | ₩32,406 | ₩31,507 | ₩31,789 | -0.50% | 483.8만 |
|---|
| 2026.07.27 | ₩32,178 | ₩33,210 | ₩32,057 | ₩32,835 | +2.04% | 366.3만 |
|---|
| 2026.07.24 | ₩33,599 | ₩33,801 | ₩32,955 | ₩33,318 | -0.84% | 331만 |
|---|
| 2026.07.23 | ₩33,948 | ₩34,055 | ₩33,398 | ₩33,733 | -0.63% | 346.2만 |
|---|
| 2026.07.22 | ₩32,768 | ₩32,848 | ₩32,218 | ₩32,768 | 0.00% | 258.1만 |
|---|
| 2026.07.21 | ₩33,116 | ₩33,398 | ₩32,459 | ₩32,741 | -1.13% | 225.1만 |
|---|
| 2026.07.20 | ₩32,647 | ₩33,559 | ₩32,392 | ₩33,425 | +2.38% | 287.3만 |
|---|
| 2026.07.17 | ₩33,076 | ₩33,224 | ₩32,043 | ₩32,862 | -0.65% | 369.5만 |
|---|
| 2026.07.16 | ₩31,748 | ₩32,432 | ₩31,561 | ₩32,137 | +1.23% | 270.7만 |
|---|
| 2026.07.15 | ₩31,923 | ₩32,312 | ₩31,587 | ₩31,896 | -0.08% | 292.7만 |
|---|
| 2026.07.14 | ₩32,339 | ₩32,499 | ₩31,775 | ₩32,110 | -0.71% | 360.1만 |
|---|
| 2026.07.13 | ₩31,909 | ₩32,432 | ₩31,547 | ₩32,151 | +0.76% | 329.9만 |
|---|
| 2026.07.10 | ₩31,909 | ₩32,634 | ₩31,775 | ₩31,896 | -0.04% | 270.9만 |
|---|
| 2026.07.09 | ₩32,271 | ₩32,526 | ₩31,976 | ₩32,137 | -0.42% | 169.5만 |
|---|
| 2026.07.08 | ₩32,312 | ₩32,875 | ₩32,097 | ₩32,392 | +0.25% | 323.6만 |
|---|
| 2026.07.07 | ₩30,675 | ₩31,614 | ₩30,648 | ₩31,373 | +2.27% | 313.5만 |
|---|
| 2026.07.06 | ₩31,346 | ₩31,829 | ₩31,091 | ₩31,091 | -0.81% | 255.5만 |
|---|
| 2026.07.02 | ₩31,923 | ₩32,231 | ₩31,400 | ₩31,467 | -1.43% | 498만 |
|---|
| 2026.07.01 | ₩32,620 | ₩32,942 | ₩31,628 | ₩32,419 | -0.62% | 317.5만 |
|---|
| 2026.06.30 | ₩32,486 | ₩32,929 | ₩32,271 | ₩32,419 | -0.21% | 213.7만 |
|---|
| 2026.06.29 | ₩32,888 | ₩33,116 | ₩32,419 | ₩32,674 | -0.65% | 400.8만 |
|---|
| 2026.06.26 | ₩33,519 | ₩33,733 | ₩32,741 | ₩33,398 | -0.36% | 399.6만 |
|---|
| 2026.06.25 | ₩32,714 | ₩33,210 | ₩31,681 | ₩33,063 | +1.07% | 567.3만 |
|---|
| 2026.06.24 | ₩33,666 | ₩33,707 | ₩32,446 | ₩33,197 | -1.39% | 405.7만 |
|---|
| 2026.06.23 | ₩34,230 | ₩34,565 | ₩33,465 | ₩33,881 | -1.02% | 380.1만 |
|---|
| 2026.06.22 | ₩33,814 | ₩33,948 | ₩33,398 | ₩33,774 | -0.12% | 229.3만 |
|---|
| 2026.06.18 | ₩33,465 | ₩34,069 | ₩33,291 | ₩34,042 | +1.72% | 274.1만 |
|---|
| 2026.06.17 | ₩33,210 | ₩34,324 | ₩32,620 | ₩34,136 | +2.79% | 747.3만 |
|---|
| 2026.06.16 | ₩33,344 | ₩33,412 | ₩32,781 | ₩33,130 | -0.64% | 404.5만 |
|---|
| 2026.06.15 | ₩33,546 | ₩33,827 | ₩33,224 | ₩33,707 | +0.48% | 338만 |
|---|
| 2026.06.12 | ₩34,820 | ₩35,544 | ₩34,337 | ₩34,806 | -0.04% | 618.4만 |
|---|
| 2026.06.11 | ₩36,926 | ₩37,248 | ₩35,195 | ₩35,531 | -3.78% | 726만 |
|---|
| 2026.06.10 | ₩36,040 | ₩37,556 | ₩35,772 | ₩37,543 | +4.17% | 716.3만 |
|---|
| 2026.06.09 | ₩35,182 | ₩36,953 | ₩34,739 | ₩35,598 | +1.18% | 832.4만 |
|---|
| 2026.06.08 | ₩35,330 | ₩35,826 | ₩34,699 | ₩35,719 | +1.10% | 363.4만 |
|---|
| 2026.06.05 | ₩33,948 | ₩35,705 | ₩33,935 | ₩35,531 | +4.66% | 662.3만 |
|---|
| 2026.06.04 | ₩34,780 | ₩34,954 | ₩33,921 | ₩34,122 | -1.89% | 638만 |
|---|
| 2026.06.03 | ₩35,289 | ₩35,947 | ₩34,967 | ₩35,880 | +1.67% | 358.7만 |
|---|
| 2026.06.02 | ₩35,745 | ₩35,745 | ₩34,605 | ₩34,699 | -2.93% | 304.8만 |
|---|
| 2026.06.01 | ₩35,544 | ₩35,880 | ₩35,142 | ₩35,236 | -0.87% | 484만 |
|---|
| 2026.05.29 | ₩35,960 | ₩36,094 | ₩35,236 | ₩35,370 | -1.64% | 448.2만 |
|---|
| 2026.05.28 | ₩36,456 | ₩36,832 | ₩35,853 | ₩36,094 | -0.99% | 360.9만 |
|---|
| 2026.05.27 | ₩36,336 | ₩36,362 | ₩35,732 | ₩36,134 | -0.55% | 413.9만 |
|---|
| 2026.05.26 | ₩35,973 | ₩36,738 | ₩35,826 | ₩36,470 | +1.38% | 267.5만 |
|---|
| 2026.05.22 | ₩36,094 | ₩36,362 | ₩35,692 | ₩36,268 | +0.48% | 457.8만 |
|---|
| 2026.05.21 | ₩37,851 | ₩38,200 | ₩36,671 | ₩36,885 | -2.55% | 610.4만 |
|---|
| 2026.05.20 | ₩38,549 | ₩39,340 | ₩37,342 | ₩37,516 | -2.68% | 634.8만 |
|---|
| 2026.05.19 | ₩38,790 | ₩39,286 | ₩38,428 | ₩38,978 | +0.48% | 548만 |
|---|
| 2026.05.18 | ₩38,576 | ₩39,058 | ₩38,106 | ₩38,240 | -0.87% | 679만 |
|---|
| 2026.05.15 | ₩38,160 | ₩38,696 | ₩38,106 | ₩38,616 | +1.20% | 390.7만 |
|---|
| 2026.05.14 | ₩37,301 | ₩37,878 | ₩37,127 | ₩37,449 | +0.40% | 417.6만 |
|---|
| 2026.05.13 | ₩38,455 | ₩38,844 | ₩38,160 | ₩38,267 | -0.49% | 389.3만 |
|---|
| 2026.05.12 | ₩38,401 | ₩39,152 | ₩37,945 | ₩38,052 | -0.91% | 567.5만 |
|---|
| 2026.05.11 | ₩38,535 | ₩38,790 | ₩38,066 | ₩38,213 | -0.84% | 479.2만 |
|---|
| 2026.05.08 | ₩37,918 | ₩38,736 | ₩37,891 | ₩38,455 | +1.41% | 433.5만 |
|---|
| 2026.05.07 | ₩37,422 | ₩38,710 | ₩37,261 | ₩38,441 | +2.72% | 566.1만 |
|---|
| 2026.05.06 | ₩38,213 | ₩38,227 | ₩37,489 | ₩37,730 | -1.26% | 454.8만 |
|---|
| 2026.05.05 | ₩39,434 | ₩39,890 | ₩39,005 | ₩39,152 | -0.71% | 373.1만 |
|---|
| 2026.05.04 | ₩39,072 | ₩40,118 | ₩38,857 | ₩39,970 | +2.30% | 569.9만 |
|---|
| 2026.05.01 | ₩37,824 | ₩38,696 | ₩37,556 | ₩38,683 | +2.27% | 451.7만 |
|---|
| 2026.04.30 | ₩39,662 | ₩39,809 | ₩38,052 | ₩38,280 | -3.48% | 587.6만 |
|---|
| 2026.04.29 | ₩39,649 | ₩40,628 | ₩39,555 | ₩40,198 | +1.39% | 400.9만 |
|---|
| 2026.04.28 | ₩39,045 | ₩39,702 | ₩38,964 | ₩39,541 | +1.27% | 410.6만 |
|---|
| 2026.04.27 | ₩39,488 | ₩39,796 | ₩39,018 | ₩39,434 | -0.14% | 310.2만 |
|---|
| 2026.04.24 | ₩39,099 | ₩39,662 | ₩39,018 | ₩39,327 | +0.58% | 393.6만 |
|---|
| 2026.04.23 | ₩39,192 | ₩40,131 | ₩38,589 | ₩39,099 | -0.24% | 788.9만 |
|---|
| 2026.04.22 | ₩38,508 | ₩39,018 | ₩38,321 | ₩38,669 | +0.42% | 424.3만 |
|---|
| 2026.04.21 | ₩38,079 | ₩39,689 | ₩37,811 | ₩39,434 | +3.56% | 789.3만 |
|---|
| 2026.04.20 | ₩38,938 | ₩39,233 | ₩38,643 | ₩38,736 | -0.52% | 394.9만 |
|---|
| 2026.04.17 | ₩39,662 | ₩39,702 | ₩38,052 | ₩38,750 | -2.30% | 844.6만 |
|---|
| 2026.04.16 | ₩40,883 | ₩41,513 | ₩40,654 | ₩40,923 | +0.10% | 460.1만 |
|---|
| 2026.04.15 | ₩40,708 | ₩41,607 | ₩40,561 | ₩41,178 | +1.15% | 329.6만 |
|---|
| 2026.04.14 | ₩41,728 | ₩41,875 | ₩40,815 | ₩40,936 | -1.90% | 438.5만 |
|---|
| 2026.04.13 | ₩43,391 | ₩43,646 | ₩41,754 | ₩41,795 | -3.68% | 607.4만 |
|---|
| 2026.04.10 | ₩41,795 | ₩42,707 | ₩41,714 | ₩42,546 | +1.80% | 385.3만 |
|---|
| 2026.04.09 | ₩42,988 | ₩43,096 | ₩41,446 | ₩41,808 | -2.75% | 624.1만 |
|---|
| 2026.04.08 | ₩42,626 | ₩43,592 | ₩42,210 | ₩42,546 | -0.19% | 880.9만 |
|---|
| 2026.04.07 | ₩46,543 | ₩47,602 | ₩46,342 | ₩46,449 | -0.20% | 816.1만 |
|---|
| 2026.04.06 | ₩47,012 | ₩47,187 | ₩46,114 | ₩46,167 | -1.80% | 428만 |
|---|
| 2026.04.02 | ₩48,166 | ₩48,541 | ₩45,939 | ₩46,704 | -3.04% | 920.9만 |
|---|
| 2026.04.01 | ₩46,328 | ₩46,798 | ₩45,765 | ₩46,476 | +0.32% | 694.5만 |
|---|
| 2026.03.31 | ₩49,333 | ₩50,057 | ₩46,985 | ₩47,227 | -4.27% | 1412.5만 |
|---|
| 2026.03.30 | ₩49,722 | ₩51,465 | ₩49,534 | ₩50,915 | +2.40% | 924.4만 |
|---|
| 2026.03.27 | ₩49,252 | ₩51,412 | ₩49,199 | ₩51,117 | +3.79% | 881.8만 |
|---|
| 2026.03.26 | ₩47,857 | ₩48,662 | ₩46,704 | ₩48,528 | +1.40% | 992.4만 |
|---|
| 2026.03.25 | ₩46,570 | ₩47,790 | ₩46,100 | ₩47,039 | +1.01% | 957.6만 |
|---|
| 2026.03.24 | ₩49,145 | ₩49,440 | ₩47,441 | ₩48,313 | -1.69% | 922.3만 |
|---|
| 2026.03.23 | ₩47,589 | ₩48,367 | ₩46,368 | ₩48,045 | +0.96% | 1464만 |
|---|
| 2026.03.20 | ₩49,118 | ₩50,754 | ₩48,528 | ₩50,003 | +1.80% | 1009.9만 |
|---|
| 2026.03.19 | ₩49,011 | ₩49,534 | ₩47,924 | ₩48,635 | -0.77% | 947.1만 |
|---|
| 2026.03.18 | ₩46,342 | ₩48,072 | ₩46,046 | ₩47,991 | +3.56% | 565.5만 |
|---|
| 2026.03.17 | ₩44,973 | ₩45,778 | ₩44,450 | ₩45,698 | +1.61% | 386.7만 |
|---|
| 2026.03.16 | ₩45,912 | ₩46,234 | ₩45,121 | ₩45,859 | -0.12% | 521.2만 |
|---|
| 2026.03.13 | ₩45,939 | ₩47,187 | ₩45,295 | ₩46,999 | +2.31% | 724.7만 |
|---|
| 2026.03.12 | ₩45,805 | ₩46,663 | ₩45,510 | ₩46,650 | +1.84% | 762.5만 |
|---|
| 2026.03.11 | ₩43,820 | ₩45,188 | ₩43,753 | ₩44,531 | +1.62% | 725.1만 |
|---|
| 2026.03.10 | ₩43,699 | ₩44,464 | ₩42,318 | ₩43,713 | +0.03% | 1120.2만 |
|---|
| 2026.03.09 | ₩45,631 | ₩46,798 | ₩43,257 | ₩43,659 | -4.32% | 1225.9만 |
|---|
| 2026.03.06 | ₩44,799 | ₩45,671 | ₩44,128 | ₩44,370 | -0.96% | 1086.4만 |
|---|
| 2026.03.05 | ₩42,103 | ₩44,008 | ₩41,660 | ₩43,082 | +2.33% | 984.9만 |
|---|
| 2026.03.04 | ₩41,352 | ₩42,049 | ₩40,748 | ₩41,097 | -0.62% | 762.3만 |
|---|
| 2026.03.03 | ₩42,988 | ₩43,820 | ₩41,164 | ₩41,660 | -3.09% | 1330.6만 |
|---|
| 2026.03.02 | ₩41,915 | ₩41,969 | ₩40,266 | ₩40,708 | -2.88% | 1063.5만 |
|---|
| 2026.02.27 | ₩40,587 | ₩41,271 | ₩40,266 | ₩40,561 | -0.07% | 661.6만 |
|---|
| 2026.02.26 | ₩38,777 | ₩39,917 | ₩38,495 | ₩39,300 | +1.35% | 629.2만 |
|---|
| 2026.02.25 | ₩39,581 | ₩39,997 | ₩39,233 | ₩39,286 | -0.75% | 341.4만 |
|---|
| 2026.02.24 | ₩40,883 | ₩41,084 | ₩39,742 | ₩40,038 | -2.07% | 384.1만 |
|---|
| 2026.02.23 | ₩39,421 | ₩41,151 | ₩38,830 | ₩40,963 | +3.91% | 591.4만 |
|---|
| 2026.02.20 | ₩39,863 | ₩40,145 | ₩38,804 | ₩39,032 | -2.09% | 739.9만 |
|---|
| 2026.02.19 | ₩39,273 | ₩39,997 | ₩39,045 | ₩39,514 | +0.61% | 428.5만 |
|---|
| 2026.02.18 | ₩38,964 | ₩39,461 | ₩38,361 | ₩38,911 | -0.14% | 440.1만 |
|---|
| 2026.02.17 | ₩39,300 | ₩40,051 | ₩38,777 | ₩39,166 | -0.34% | 643.7만 |
|---|
| 2026.02.13 | ₩39,353 | ₩40,252 | ₩38,696 | ₩39,300 | -0.14% | 841.2만 |
|---|
| 2026.02.12 | ₩37,449 | ₩39,447 | ₩37,140 | ₩39,380 | +5.16% | 942.2만 |
|---|
| 2026.02.11 | ₩37,207 | ₩38,334 | ₩36,993 | ₩37,838 | +1.69% | 602.8만 |
|---|
| 2026.02.10 | ₩37,610 | ₩37,851 | ₩36,953 | ₩37,704 | +0.25% | 867.6만 |
|---|
| 2026.02.09 | ₩38,106 | ₩38,508 | ₩37,637 | ₩37,838 | -0.70% | 460.6만 |
|---|
| 2026.02.06 | ₩40,051 | ₩40,105 | ₩37,717 | ₩37,891 | -5.39% | 853.4만 |
|---|
| 2026.02.05 | ₩40,011 | ₩41,030 | ₩39,783 | ₩40,869 | +2.15% | 614.8만 |
|---|
| 2026.02.04 | ₩39,662 | ₩40,346 | ₩39,032 | ₩39,421 | -0.61% | 754.9만 |
|---|
| 2026.02.03 | ₩39,836 | ₩41,003 | ₩39,032 | ₩40,024 | +0.47% | 669.1만 |
|---|
| 2026.02.02 | ₩40,950 | ₩41,352 | ₩39,407 | ₩39,595 | -3.31% | 417.4만 |
|---|
| 2026.01.30 | ₩40,815 | ₩41,956 | ₩40,494 | ₩40,842 | +0.07% | 532.3만 |
|---|
| 2026.01.29 | ₩40,547 | ₩41,567 | ₩39,823 | ₩40,507 | -0.10% | 589.2만 |
|---|
| 2026.01.28 | ₩40,453 | ₩40,802 | ₩40,198 | ₩40,507 | +0.13% | 275.8만 |
|---|
| 2026.01.27 | ₩40,359 | ₩40,869 | ₩40,145 | ₩40,520 | +0.40% | 256.1만 |
|---|
| 2026.01.26 | ₩40,091 | ₩40,158 | ₩39,353 | ₩39,541 | -1.37% | 351.5만 |
|---|
| 2026.01.23 | ₩40,091 | ₩40,614 | ₩39,997 | ₩40,279 | +0.47% | 271.7만 |
|---|
| 2026.01.22 | ₩39,635 | ₩39,890 | ₩39,005 | ₩39,568 | -0.17% | 460.8만 |
|---|
| 2026.01.21 | ₩41,607 | ₩41,620 | ₩39,742 | ₩40,292 | -3.16% | 843.3만 |
|---|
| 2026.01.20 | ₩41,500 | ₩41,942 | ₩40,775 | ₩41,795 | +0.71% | 548.2만 |
|---|
| 2026.01.16 | ₩39,461 | ₩39,997 | ₩39,099 | ₩39,702 | +0.61% | 399.7만 |
|---|
| 2026.01.15 | ₩39,970 | ₩39,984 | ₩39,112 | ₩39,447 | -1.31% | 699.1만 |
|---|
| 2026.01.14 | ₩40,373 | ₩40,883 | ₩40,064 | ₩40,131 | -0.60% | 527.6만 |
|---|
| 2026.01.13 | ₩39,179 | ₩40,346 | ₩39,085 | ₩40,051 | +2.23% | 521.4만 |
|---|
| 2026.01.12 | ₩39,944 | ₩40,480 | ₩38,978 | ₩39,085 | -2.15% | 380.2만 |
|---|
| 2026.01.09 | ₩39,809 | ₩40,038 | ₩39,125 | ₩39,273 | -1.35% | 513.1만 |
|---|
| 2026.01.08 | ₩41,003 | ₩41,003 | ₩39,595 | ₩39,836 | -2.85% | 467만 |
|---|
| 2026.01.07 | ₩39,112 | ₩40,561 | ₩38,964 | ₩40,440 | +3.40% | 541.5만 |
|---|
| 2026.01.06 | ₩40,641 | ₩40,735 | ₩39,219 | ₩39,340 | -3.20% | 624.7만 |
|---|
| 2026.01.05 | ₩41,929 | ₩41,956 | ₩39,944 | ₩40,507 | -3.39% | 754.7만 |
|---|
| 2026.01.02 | ₩42,586 | ₩43,525 | ₩42,036 | ₩42,103 | -1.13% | 477.4만 |
|---|
| 2025.12.31 | ₩42,076 | ₩42,935 | ₩42,036 | ₩42,854 | +1.85% | 145.3만 |
|---|
| 2025.12.30 | ₩41,795 | ₩42,251 | ₩41,795 | ₩42,036 | +0.58% | 107.9만 |
|---|
| 2025.12.29 | ₩41,446 | ₩41,982 | ₩41,191 | ₩41,795 | +0.84% | 132.1만 |
|---|
| 2025.12.26 | ₩41,191 | ₩41,473 | ₩41,003 | ₩41,151 | -0.10% | 90.6만 |
|---|
| 2025.12.24 | ₩41,835 | ₩41,982 | ₩40,976 | ₩41,111 | -1.73% | 93.6만 |
|---|
| 2025.12.23 | ₩42,894 | ₩42,894 | ₩42,157 | ₩42,385 | -1.19% | 190.8만 |
|---|
| 2025.12.22 | ₩42,988 | ₩42,988 | ₩42,304 | ₩42,559 | -1.00% | 170.8만 |
|---|
| 2025.12.19 | ₩43,310 | ₩43,350 | ₩42,707 | ₩43,176 | -0.31% | 229.8만 |
|---|
| 2025.12.18 | ₩43,122 | ₩43,874 | ₩42,438 | ₩43,579 | +1.06% | 291만 |
|---|
| 2025.12.17 | ₩42,948 | ₩43,820 | ₩42,412 | ₩43,766 | +1.91% | 463.6만 |
|---|
| 2025.12.16 | ₩42,492 | ₩43,565 | ₩42,210 | ₩43,149 | +1.55% | 393.7만 |
|---|
| 2025.12.15 | ₩41,660 | ₩42,666 | ₩41,634 | ₩42,291 | +1.51% | 306.7만 |
|---|
| 2025.12.12 | ₩41,379 | ₩42,519 | ₩41,124 | ₩42,210 | +2.01% | 761.5만 |
|---|
| 2025.12.11 | ₩43,069 | ₩43,122 | ₩41,406 | ₩41,540 | -3.55% | 683.5만 |
|---|
| 2025.12.10 | ₩44,732 | ₩44,960 | ₩42,881 | ₩43,270 | -3.27% | 617.6만 |
|---|
| 2025.12.09 | ₩44,196 | ₩44,719 | ₩43,565 | ₩44,625 | +0.97% | 359.5만 |
|---|
| 2025.12.08 | ₩43,498 | ₩44,491 | ₩43,498 | ₩44,142 | +1.48% | 291.2만 |
|---|
| 2025.12.05 | ₩43,766 | ₩43,807 | ₩43,096 | ₩43,632 | -0.31% | 338.7만 |
|---|
| 2025.12.04 | ₩43,646 | ₩44,249 | ₩43,243 | ₩43,833 | +0.43% | 371.1만 |
|---|
| 2025.12.03 | ₩45,014 | ₩45,041 | ₩43,498 | ₩43,713 | -2.89% | 427.7만 |
|---|
| 2025.12.02 | ₩45,161 | ₩45,483 | ₩44,531 | ₩44,853 | -0.68% | 338.7만 |
|---|
| 2025.12.01 | ₩45,108 | ₩45,510 | ₩44,383 | ₩45,389 | +0.62% | 275.6만 |
|---|
| 2025.11.28 | ₩44,893 | ₩44,960 | ₩44,182 | ₩44,316 | -1.28% | 106.8만 |
|---|
| 2025.11.26 | ₩45,698 | ₩45,765 | ₩44,638 | ₩45,067 | -1.38% | 344.5만 |
|---|
| 2025.11.25 | ₩47,696 | ₩48,340 | ₩45,738 | ₩45,979 | -3.60% | 468.7만 |
|---|
| 2025.11.24 | ₩48,233 | ₩49,091 | ₩47,576 | ₩48,032 | -0.42% | 451.2만 |
|---|
| 2025.11.21 | ₩49,601 | ₩50,137 | ₩47,535 | ₩48,582 | -2.06% | 1340.8만 |
|---|
| 2025.11.20 | ₩47,482 | ₩50,312 | ₩46,704 | ₩50,204 | +5.73% | 1275.2만 |
|---|
| 2025.11.19 | ₩49,078 | ₩49,748 | ₩48,488 | ₩49,024 | -0.11% | 615.2만 |
|---|
| 2025.11.18 | ₩48,877 | ₩49,668 | ₩48,273 | ₩49,091 | +0.44% | 759.3만 |
|---|
| 2025.11.17 | ₩46,261 | ₩48,085 | ₩45,805 | ₩47,589 | +2.87% | 608만 |
|---|
| 2025.11.14 | ₩46,060 | ₩46,784 | ₩45,309 | ₩45,939 | -0.26% | 524.1만 |
|---|
| 2025.11.13 | ₩43,270 | ₩45,188 | ₩43,015 | ₩45,041 | +4.09% | 532.7만 |
|---|
| 2025.11.12 | ₩43,525 | ₩43,525 | ₩42,452 | ₩42,894 | -1.45% | 519만 |
|---|
| 2025.11.11 | ₩45,309 | ₩45,349 | ₩43,659 | ₩43,793 | -3.35% | 453.6만 |
|---|
| 2025.11.10 | ₩45,966 | ₩46,690 | ₩45,295 | ₩45,416 | -1.20% | 345.2만 |
|---|
| 2025.11.07 | ₩47,012 | ₩48,032 | ₩46,516 | ₩46,556 | -0.97% | 448.8만 |
|---|
| 2025.11.06 | ₩45,859 | ₩47,079 | ₩45,456 | ₩46,650 | +1.73% | 374.6만 |
|---|
| 2025.11.05 | ₩46,207 | ₩46,328 | ₩45,108 | ₩45,523 | -1.48% | 363.9만 |
|---|
| 2025.11.04 | ₩46,315 | ₩46,771 | ₩45,658 | ₩46,140 | -0.38% | 328.2만 |
|---|
| 2025.11.03 | ₩44,638 | ₩46,006 | ₩44,625 | ₩45,403 | +1.71% | 261.3만 |
|---|
| 2025.10.31 | ₩44,732 | ₩45,389 | ₩44,356 | ₩44,745 | +0.03% | 397.2만 |
|---|
| 2025.10.30 | ₩45,161 | ₩45,201 | ₩43,471 | ₩44,893 | -0.59% | 539.3만 |
|---|
| 2025.10.29 | ₩43,874 | ₩45,014 | ₩43,391 | ₩44,450 | +1.31% | 712.9만 |
|---|
| 2025.10.28 | ₩43,807 | ₩44,356 | ₩43,632 | ₩44,249 | +1.01% | 330.7만 |
|---|
| 2025.10.27 | ₩44,933 | ₩45,215 | ₩44,665 | ₩44,759 | -0.39% | 215만 |
|---|
| 2025.10.24 | ₩46,288 | ₩46,516 | ₩45,322 | ₩45,658 | -1.36% | 338.1만 |
|---|
| 2025.10.23 | ₩47,602 | ₩47,804 | ₩46,865 | ₩47,066 | -1.13% | 191.6만 |
|---|
| 2025.10.22 | ₩46,489 | ₩47,871 | ₩46,476 | ₩47,468 | +2.11% | 470.8만 |
|---|
| 2025.10.21 | ₩47,120 | ₩47,146 | ₩45,859 | ₩46,476 | -1.37% | 316.9만 |
|---|
| 2025.10.20 | ₩48,233 | ₩48,260 | ₩46,945 | ₩47,106 | -2.34% | 266만 |
|---|
| 2025.10.17 | ₩49,534 | ₩49,655 | ₩48,313 | ₩48,742 | -1.60% | 495.7만 |
|---|
| 2025.10.16 | ₩48,219 | ₩49,976 | ₩47,965 | ₩49,427 | +2.50% | 643만 |
|---|
| 2025.10.15 | ₩47,817 | ₩49,199 | ₩47,106 | ₩48,407 | +1.23% | 464.8만 |
|---|
| 2025.10.14 | ₩50,218 | ₩51,009 | ₩47,616 | ₩48,380 | -3.66% | 729.3만 |
|---|
| 2025.10.13 | ₩49,869 | ₩49,923 | ₩48,742 | ₩49,024 | -1.69% | 520.5만 |
|---|
| 2025.10.10 | ₩47,790 | ₩51,036 | ₩47,374 | ₩50,956 | +6.62% | 827.2만 |
|---|