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 | ₩34,467 | ₩34,467 | ₩33,394 | ₩33,582 | -2.57% | 319.2만 |
| 2026.10.08 | ₩34,950 | ₩35,017 | ₩34,414 | ₩34,454 | -1.42% | 398.5만 |
| 2026.10.07 | ₩34,628 | ₩35,031 | ₩34,360 | ₩34,548 | -0.23% | 407.6만 |
| 2026.10.06 | ₩33,864 | ₩34,038 | ₩33,529 | ₩33,810 | -0.16% | 210.9만 |
| 2026.10.05 | ₩34,628 | ₩35,165 | ₩34,065 | ₩34,306 | -0.93% | 366.9만 |
| 2026.10.02 | ₩34,186 | ₩34,977 | ₩34,065 | ₩34,508 | +0.94% | 422.2만 |
| 2026.10.01 | ₩34,789 | ₩35,755 | ₩34,467 | ₩34,964 | +0.50% | 527.1만 |
| 2026.09.30 | ₩33,837 | ₩34,977 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,950 |
| +3.29% |
| 361.2만 |
| 2026.09.29 | ₩33,891 | ₩34,534 | ₩33,797 | ₩34,065 | +0.51% | 449.9만 |
|---|
| 2026.09.28 | ₩33,770 | ₩33,958 | ₩33,247 | ₩33,824 | +0.16% | 612.8만 |
|---|
| 2026.09.25 | ₩33,850 | ₩34,132 | ₩33,059 | ₩33,140 | -2.10% | 543.1만 |
|---|
| 2026.09.24 | ₩34,038 | ₩34,508 | ₩33,783 | ₩34,052 | +0.04% | 558.7만 |
|---|
| 2026.09.23 | ₩33,394 | ₩33,783 | ₩33,099 | ₩33,730 | +1.00% | 324.5만 |
|---|
| 2026.09.22 | ₩32,549 | ₩33,676 | ₩32,536 | ₩33,381 | +2.55% | 351.5만 |
|---|
| 2026.09.21 | ₩32,992 | ₩33,636 | ₩32,898 | ₩33,046 | +0.16% | 248.3만 |
|---|
| 2026.09.18 | ₩33,663 | ₩34,132 | ₩33,569 | ₩33,797 | +0.40% | 302.8만 |
|---|
| 2026.09.17 | ₩33,099 | ₩33,864 | ₩33,046 | ₩33,542 | +1.34% | 264.9만 |
|---|
| 2026.09.16 | ₩32,831 | ₩34,668 | ₩32,777 | ₩34,119 | +3.92% | 484.8만 |
|---|
| 2026.09.15 | ₩32,590 | ₩33,341 | ₩32,523 | ₩32,938 | +1.07% | 397.5만 |
|---|
| 2026.09.14 | ₩32,321 | ₩32,617 | ₩31,933 | ₩32,348 | +0.08% | 522.9만 |
|---|
| 2026.09.11 | ₩32,187 | ₩32,389 | ₩31,798 | ₩32,093 | -0.29% | 618.2만 |
|---|
| 2026.09.10 | ₩32,737 | ₩33,193 | ₩32,603 | ₩33,005 | +0.82% | 445.3만 |
|---|
| 2026.09.09 | ₩32,107 | ₩32,549 | ₩32,107 | ₩32,375 | +0.84% | 443.7만 |
|---|
| 2026.09.08 | ₩31,289 | ₩31,785 | ₩31,249 | ₩31,664 | +1.20% | 491.1만 |
|---|
| 2026.09.04 | ₩30,430 | ₩30,806 | ₩30,243 | ₩30,618 | +0.62% | 499.2만 |
|---|
| 2026.09.03 | ₩30,591 | ₩30,793 | ₩29,974 | ₩30,095 | -1.62% | 433.6만 |
|---|
| 2026.09.02 | ₩31,383 | ₩31,436 | ₩30,913 | ₩31,195 | -0.60% | 240.1만 |
|---|
| 2026.09.01 | ₩31,517 | ₩31,852 | ₩31,007 | ₩31,691 | +0.55% | 344.3만 |
|---|
| 2026.08.31 | ₩30,685 | ₩31,155 | ₩30,685 | ₩31,021 | +1.09% | 204.6만 |
|---|
| 2026.08.28 | ₩30,162 | ₩30,511 | ₩29,948 | ₩30,417 | +0.84% | 300.6만 |
|---|
| 2026.08.27 | ₩30,605 | ₩30,726 | ₩30,095 | ₩30,337 | -0.88% | 237만 |
|---|
| 2026.08.26 | ₩30,310 | ₩30,658 | ₩30,202 | ₩30,484 | +0.58% | 275.7만 |
|---|
| 2026.08.25 | ₩30,135 | ₩30,672 | ₩30,095 | ₩30,323 | +0.62% | 336.3만 |
|---|
| 2026.08.24 | ₩30,873 | ₩30,873 | ₩30,430 | ₩30,565 | -1.00% | 394.6만 |
|---|
| 2026.08.21 | ₩31,195 | ₩31,316 | ₩30,699 | ₩30,806 | -1.25% | 398.5만 |
|---|
| 2026.08.20 | ₩31,222 | ₩31,758 | ₩30,967 | ₩31,705 | +1.55% | 390.4만 |
|---|
| 2026.08.19 | ₩30,350 | ₩30,645 | ₩30,122 | ₩30,511 | +0.53% | 374.2만 |
|---|
| 2026.08.18 | ₩30,672 | ₩30,900 | ₩30,524 | ₩30,739 | +0.22% | 288.6만 |
|---|
| 2026.08.17 | ₩30,444 | ₩30,645 | ₩30,229 | ₩30,511 | +0.22% | 242.2만 |
|---|
| 2026.08.14 | ₩29,988 | ₩30,176 | ₩29,827 | ₩30,068 | +0.27% | 202.5만 |
|---|
| 2026.08.13 | ₩29,720 | ₩30,216 | ₩29,505 | ₩29,854 | +0.45% | 270.3만 |
|---|
| 2026.08.12 | ₩29,666 | ₩30,015 | ₩29,612 | ₩29,961 | +0.99% | 302.5만 |
|---|
| 2026.08.11 | ₩29,505 | ₩29,988 | ₩29,210 | ₩29,921 | +1.41% | 297.9만 |
|---|
| 2026.08.10 | ₩29,679 | ₩29,814 | ₩29,465 | ₩29,626 | -0.18% | 325.1만 |
|---|
| 2026.08.07 | ₩29,679 | ₩29,894 | ₩29,425 | ₩29,505 | -0.59% | 350.1만 |
|---|
| 2026.08.06 | ₩28,835 | ₩29,800 | ₩28,714 | ₩29,720 | +3.07% | 679.3만 |
|---|
| 2026.08.05 | ₩28,902 | ₩28,995 | ₩28,338 | ₩28,995 | +0.32% | 664.2만 |
|---|
| 2026.08.04 | ₩29,773 | ₩30,122 | ₩29,063 | ₩29,344 | -1.44% | 713.8만 |
|---|
| 2026.08.03 | ₩31,262 | ₩31,409 | ₩30,873 | ₩30,954 | -0.99% | 460.2만 |
|---|
| 2026.07.31 | ₩32,254 | ₩33,153 | ₩31,959 | ₩32,214 | -0.12% | 439.5만 |
|---|
| 2026.07.30 | ₩33,220 | ₩33,797 | ₩32,603 | ₩32,670 | -1.66% | 256.4만 |
|---|
| 2026.07.29 | ₩32,590 | ₩33,998 | ₩32,482 | ₩33,824 | +3.79% | 489만 |
|---|
| 2026.07.28 | ₩31,946 | ₩32,402 | ₩31,503 | ₩31,785 | -0.50% | 483.8만 |
|---|
| 2026.07.27 | ₩32,174 | ₩33,207 | ₩32,053 | ₩32,831 | +2.04% | 366.3만 |
|---|
| 2026.07.24 | ₩33,596 | ₩33,797 | ₩32,952 | ₩33,314 | -0.84% | 331만 |
|---|
| 2026.07.23 | ₩33,944 | ₩34,052 | ₩33,394 | ₩33,730 | -0.63% | 346.2만 |
|---|
| 2026.07.22 | ₩32,764 | ₩32,845 | ₩32,214 | ₩32,764 | 0.00% | 258.1만 |
|---|
| 2026.07.21 | ₩33,113 | ₩33,394 | ₩32,456 | ₩32,737 | -1.13% | 225.1만 |
|---|
| 2026.07.20 | ₩32,643 | ₩33,555 | ₩32,389 | ₩33,421 | +2.38% | 287.3만 |
|---|
| 2026.07.17 | ₩33,073 | ₩33,220 | ₩32,040 | ₩32,858 | -0.65% | 369.5만 |
|---|
| 2026.07.16 | ₩31,745 | ₩32,429 | ₩31,557 | ₩32,134 | +1.23% | 270.7만 |
|---|
| 2026.07.15 | ₩31,919 | ₩32,308 | ₩31,584 | ₩31,892 | -0.08% | 292.7만 |
|---|
| 2026.07.14 | ₩32,335 | ₩32,496 | ₩31,772 | ₩32,107 | -0.71% | 360.1만 |
|---|
| 2026.07.13 | ₩31,906 | ₩32,429 | ₩31,544 | ₩32,147 | +0.76% | 329.9만 |
|---|
| 2026.07.10 | ₩31,906 | ₩32,630 | ₩31,772 | ₩31,892 | -0.04% | 270.9만 |
|---|
| 2026.07.09 | ₩32,268 | ₩32,523 | ₩31,973 | ₩32,134 | -0.42% | 169.5만 |
|---|
| 2026.07.08 | ₩32,308 | ₩32,871 | ₩32,093 | ₩32,389 | +0.25% | 323.6만 |
|---|
| 2026.07.07 | ₩30,672 | ₩31,611 | ₩30,645 | ₩31,369 | +2.27% | 313.5만 |
|---|
| 2026.07.06 | ₩31,342 | ₩31,825 | ₩31,088 | ₩31,088 | -0.81% | 255.5만 |
|---|
| 2026.07.02 | ₩31,919 | ₩32,228 | ₩31,396 | ₩31,463 | -1.43% | 498만 |
|---|
| 2026.07.01 | ₩32,617 | ₩32,938 | ₩31,624 | ₩32,415 | -0.62% | 317.5만 |
|---|
| 2026.06.30 | ₩32,482 | ₩32,925 | ₩32,268 | ₩32,415 | -0.21% | 213.7만 |
|---|
| 2026.06.29 | ₩32,885 | ₩33,113 | ₩32,415 | ₩32,670 | -0.65% | 400.8만 |
|---|
| 2026.06.26 | ₩33,515 | ₩33,730 | ₩32,737 | ₩33,394 | -0.36% | 399.6만 |
|---|
| 2026.06.25 | ₩32,710 | ₩33,207 | ₩31,678 | ₩33,059 | +1.07% | 567.3만 |
|---|
| 2026.06.24 | ₩33,663 | ₩33,703 | ₩32,442 | ₩33,193 | -1.39% | 405.7만 |
|---|
| 2026.06.23 | ₩34,226 | ₩34,561 | ₩33,461 | ₩33,877 | -1.02% | 380.1만 |
|---|
| 2026.06.22 | ₩33,810 | ₩33,944 | ₩33,394 | ₩33,770 | -0.12% | 229.3만 |
|---|
| 2026.06.18 | ₩33,461 | ₩34,065 | ₩33,287 | ₩34,038 | +1.72% | 274.1만 |
|---|
| 2026.06.17 | ₩33,207 | ₩34,320 | ₩32,617 | ₩34,132 | +2.79% | 747.3만 |
|---|
| 2026.06.16 | ₩33,341 | ₩33,408 | ₩32,777 | ₩33,126 | -0.64% | 404.5만 |
|---|
| 2026.06.15 | ₩33,542 | ₩33,824 | ₩33,220 | ₩33,703 | +0.48% | 338만 |
|---|
| 2026.06.12 | ₩34,816 | ₩35,540 | ₩34,333 | ₩34,803 | -0.04% | 618.4만 |
|---|
| 2026.06.11 | ₩36,922 | ₩37,243 | ₩35,192 | ₩35,527 | -3.78% | 726만 |
|---|
| 2026.06.10 | ₩36,036 | ₩37,552 | ₩35,768 | ₩37,539 | +4.17% | 716.3만 |
|---|
| 2026.06.09 | ₩35,178 | ₩36,948 | ₩34,736 | ₩35,594 | +1.18% | 832.4만 |
|---|
| 2026.06.08 | ₩35,326 | ₩35,822 | ₩34,695 | ₩35,715 | +1.10% | 363.4만 |
|---|
| 2026.06.05 | ₩33,944 | ₩35,701 | ₩33,931 | ₩35,527 | +4.66% | 662.3만 |
|---|
| 2026.06.04 | ₩34,776 | ₩34,950 | ₩33,917 | ₩34,119 | -1.89% | 638만 |
|---|
| 2026.06.03 | ₩35,285 | ₩35,943 | ₩34,964 | ₩35,875 | +1.67% | 358.7만 |
|---|
| 2026.06.02 | ₩35,741 | ₩35,741 | ₩34,601 | ₩34,695 | -2.93% | 304.8만 |
|---|
| 2026.06.01 | ₩35,540 | ₩35,875 | ₩35,138 | ₩35,232 | -0.87% | 484만 |
|---|
| 2026.05.29 | ₩35,956 | ₩36,090 | ₩35,232 | ₩35,366 | -1.64% | 448.2만 |
|---|
| 2026.05.28 | ₩36,452 | ₩36,828 | ₩35,849 | ₩36,090 | -0.99% | 360.9만 |
|---|
| 2026.05.27 | ₩36,331 | ₩36,358 | ₩35,728 | ₩36,130 | -0.55% | 413.9만 |
|---|
| 2026.05.26 | ₩35,969 | ₩36,734 | ₩35,822 | ₩36,466 | +1.38% | 267.5만 |
|---|
| 2026.05.22 | ₩36,090 | ₩36,358 | ₩35,688 | ₩36,264 | +0.48% | 457.8만 |
|---|
| 2026.05.21 | ₩37,847 | ₩38,196 | ₩36,667 | ₩36,881 | -2.55% | 610.4만 |
|---|
| 2026.05.20 | ₩38,544 | ₩39,336 | ₩37,337 | ₩37,512 | -2.68% | 634.8만 |
|---|
| 2026.05.19 | ₩38,786 | ₩39,282 | ₩38,424 | ₩38,974 | +0.48% | 548만 |
|---|
| 2026.05.18 | ₩38,571 | ₩39,054 | ₩38,102 | ₩38,236 | -0.87% | 679만 |
|---|
| 2026.05.15 | ₩38,155 | ₩38,692 | ₩38,102 | ₩38,611 | +1.20% | 390.7만 |
|---|
| 2026.05.14 | ₩37,297 | ₩37,874 | ₩37,123 | ₩37,445 | +0.40% | 417.6만 |
|---|
| 2026.05.13 | ₩38,450 | ₩38,839 | ₩38,155 | ₩38,263 | -0.49% | 389.3만 |
|---|
| 2026.05.12 | ₩38,397 | ₩39,148 | ₩37,941 | ₩38,048 | -0.91% | 567.5만 |
|---|
| 2026.05.11 | ₩38,531 | ₩38,786 | ₩38,062 | ₩38,209 | -0.84% | 479.2만 |
|---|
| 2026.05.08 | ₩37,914 | ₩38,732 | ₩37,887 | ₩38,450 | +1.41% | 433.5만 |
|---|
| 2026.05.07 | ₩37,418 | ₩38,705 | ₩37,257 | ₩38,437 | +2.72% | 566.1만 |
|---|
| 2026.05.06 | ₩38,209 | ₩38,222 | ₩37,485 | ₩37,726 | -1.26% | 454.8만 |
|---|
| 2026.05.05 | ₩39,430 | ₩39,886 | ₩39,000 | ₩39,148 | -0.71% | 373.1만 |
|---|
| 2026.05.04 | ₩39,067 | ₩40,113 | ₩38,853 | ₩39,966 | +2.30% | 569.9만 |
|---|
| 2026.05.01 | ₩37,820 | ₩38,692 | ₩37,552 | ₩38,678 | +2.27% | 451.7만 |
|---|
| 2026.04.30 | ₩39,658 | ₩39,805 | ₩38,048 | ₩38,276 | -3.48% | 587.6만 |
|---|
| 2026.04.29 | ₩39,644 | ₩40,623 | ₩39,550 | ₩40,194 | +1.39% | 400.9만 |
|---|
| 2026.04.28 | ₩39,041 | ₩39,698 | ₩38,960 | ₩39,537 | +1.27% | 410.6만 |
|---|
| 2026.04.27 | ₩39,483 | ₩39,792 | ₩39,014 | ₩39,430 | -0.14% | 310.2만 |
|---|
| 2026.04.24 | ₩39,094 | ₩39,658 | ₩39,014 | ₩39,322 | +0.58% | 393.6만 |
|---|
| 2026.04.23 | ₩39,188 | ₩40,127 | ₩38,585 | ₩39,094 | -0.24% | 788.9만 |
|---|
| 2026.04.22 | ₩38,504 | ₩39,014 | ₩38,316 | ₩38,665 | +0.42% | 424.3만 |
|---|
| 2026.04.21 | ₩38,075 | ₩39,684 | ₩37,807 | ₩39,430 | +3.56% | 789.3만 |
|---|
| 2026.04.20 | ₩38,933 | ₩39,228 | ₩38,638 | ₩38,732 | -0.52% | 394.9만 |
|---|
| 2026.04.17 | ₩39,658 | ₩39,698 | ₩38,048 | ₩38,746 | -2.30% | 844.6만 |
|---|
| 2026.04.16 | ₩40,878 | ₩41,508 | ₩40,650 | ₩40,918 | +0.10% | 460.1만 |
|---|
| 2026.04.15 | ₩40,704 | ₩41,602 | ₩40,556 | ₩41,173 | +1.15% | 329.6만 |
|---|
| 2026.04.14 | ₩41,723 | ₩41,870 | ₩40,811 | ₩40,932 | -1.90% | 438.5만 |
|---|
| 2026.04.13 | ₩43,386 | ₩43,641 | ₩41,750 | ₩41,790 | -3.68% | 607.4만 |
|---|
| 2026.04.10 | ₩41,790 | ₩42,702 | ₩41,709 | ₩42,541 | +1.80% | 385.3만 |
|---|
| 2026.04.09 | ₩42,984 | ₩43,091 | ₩41,441 | ₩41,803 | -2.75% | 624.1만 |
|---|
| 2026.04.08 | ₩42,621 | ₩43,587 | ₩42,206 | ₩42,541 | -0.19% | 880.9만 |
|---|
| 2026.04.07 | ₩46,538 | ₩47,597 | ₩46,336 | ₩46,444 | -0.20% | 816.1만 |
|---|
| 2026.04.06 | ₩47,007 | ₩47,181 | ₩46,108 | ₩46,162 | -1.80% | 428만 |
|---|
| 2026.04.02 | ₩48,160 | ₩48,536 | ₩45,934 | ₩46,698 | -3.04% | 920.9만 |
|---|
| 2026.04.01 | ₩46,323 | ₩46,792 | ₩45,760 | ₩46,471 | +0.32% | 694.5만 |
|---|
| 2026.03.31 | ₩49,327 | ₩50,051 | ₩46,980 | ₩47,222 | -4.27% | 1412.5만 |
|---|
| 2026.03.30 | ₩49,716 | ₩51,460 | ₩49,528 | ₩50,910 | +2.40% | 924.4만 |
|---|
| 2026.03.27 | ₩49,247 | ₩51,406 | ₩49,193 | ₩51,111 | +3.79% | 881.8만 |
|---|
| 2026.03.26 | ₩47,852 | ₩48,657 | ₩46,698 | ₩48,522 | +1.40% | 992.4만 |
|---|
| 2026.03.25 | ₩46,564 | ₩47,785 | ₩46,095 | ₩47,034 | +1.01% | 957.6만 |
|---|
| 2026.03.24 | ₩49,139 | ₩49,434 | ₩47,436 | ₩48,308 | -1.69% | 922.3만 |
|---|
| 2026.03.23 | ₩47,584 | ₩48,362 | ₩46,363 | ₩48,040 | +0.96% | 1464만 |
|---|
| 2026.03.20 | ₩49,113 | ₩50,749 | ₩48,522 | ₩49,998 | +1.80% | 1009.9만 |
|---|
| 2026.03.19 | ₩49,005 | ₩49,528 | ₩47,919 | ₩48,630 | -0.77% | 947.1만 |
|---|
| 2026.03.18 | ₩46,336 | ₩48,066 | ₩46,041 | ₩47,986 | +3.56% | 565.5만 |
|---|
| 2026.03.17 | ₩44,968 | ₩45,773 | ₩44,445 | ₩45,693 | +1.61% | 386.7만 |
|---|
| 2026.03.16 | ₩45,907 | ₩46,229 | ₩45,116 | ₩45,854 | -0.12% | 521.2만 |
|---|
| 2026.03.13 | ₩45,934 | ₩47,181 | ₩45,290 | ₩46,994 | +2.31% | 724.7만 |
|---|
| 2026.03.12 | ₩45,800 | ₩46,658 | ₩45,505 | ₩46,645 | +1.84% | 762.5만 |
|---|
| 2026.03.11 | ₩43,815 | ₩45,183 | ₩43,748 | ₩44,526 | +1.62% | 725.1만 |
|---|
| 2026.03.10 | ₩43,694 | ₩44,459 | ₩42,313 | ₩43,708 | +0.03% | 1120.2만 |
|---|
| 2026.03.09 | ₩45,626 | ₩46,792 | ₩43,252 | ₩43,654 | -4.32% | 1225.9만 |
|---|
| 2026.03.06 | ₩44,794 | ₩45,666 | ₩44,124 | ₩44,365 | -0.96% | 1086.4만 |
|---|
| 2026.03.05 | ₩42,098 | ₩44,003 | ₩41,656 | ₩43,077 | +2.33% | 984.9만 |
|---|
| 2026.03.04 | ₩41,347 | ₩42,045 | ₩40,744 | ₩41,093 | -0.62% | 762.3만 |
|---|
| 2026.03.03 | ₩42,984 | ₩43,815 | ₩41,160 | ₩41,656 | -3.09% | 1330.6만 |
|---|
| 2026.03.02 | ₩41,911 | ₩41,964 | ₩40,261 | ₩40,704 | -2.88% | 1063.5만 |
|---|
| 2026.02.27 | ₩40,583 | ₩41,267 | ₩40,261 | ₩40,556 | -0.07% | 661.6만 |
|---|
| 2026.02.26 | ₩38,772 | ₩39,912 | ₩38,491 | ₩39,295 | +1.35% | 629.2만 |
|---|
| 2026.02.25 | ₩39,577 | ₩39,993 | ₩39,228 | ₩39,282 | -0.75% | 341.4만 |
|---|
| 2026.02.24 | ₩40,878 | ₩41,079 | ₩39,738 | ₩40,033 | -2.07% | 384.1만 |
|---|
| 2026.02.23 | ₩39,416 | ₩41,146 | ₩38,826 | ₩40,958 | +3.91% | 591.4만 |
|---|
| 2026.02.20 | ₩39,859 | ₩40,140 | ₩38,799 | ₩39,027 | -2.09% | 739.9만 |
|---|
| 2026.02.19 | ₩39,269 | ₩39,993 | ₩39,041 | ₩39,510 | +0.61% | 428.5만 |
|---|
| 2026.02.18 | ₩38,960 | ₩39,456 | ₩38,357 | ₩38,906 | -0.14% | 440.1만 |
|---|
| 2026.02.17 | ₩39,295 | ₩40,046 | ₩38,772 | ₩39,161 | -0.34% | 643.7만 |
|---|
| 2026.02.13 | ₩39,349 | ₩40,248 | ₩38,692 | ₩39,295 | -0.14% | 841.2만 |
|---|
| 2026.02.12 | ₩37,445 | ₩39,443 | ₩37,136 | ₩39,376 | +5.16% | 942.2만 |
|---|
| 2026.02.11 | ₩37,203 | ₩38,330 | ₩36,989 | ₩37,834 | +1.69% | 602.8만 |
|---|
| 2026.02.10 | ₩37,606 | ₩37,847 | ₩36,948 | ₩37,699 | +0.25% | 867.6만 |
|---|
| 2026.02.09 | ₩38,102 | ₩38,504 | ₩37,632 | ₩37,834 | -0.70% | 460.6만 |
|---|
| 2026.02.06 | ₩40,046 | ₩40,100 | ₩37,713 | ₩37,887 | -5.39% | 853.4만 |
|---|
| 2026.02.05 | ₩40,006 | ₩41,025 | ₩39,778 | ₩40,865 | +2.15% | 614.8만 |
|---|
| 2026.02.04 | ₩39,658 | ₩40,341 | ₩39,027 | ₩39,416 | -0.61% | 754.9만 |
|---|
| 2026.02.03 | ₩39,832 | ₩40,999 | ₩39,027 | ₩40,020 | +0.47% | 669.1만 |
|---|
| 2026.02.02 | ₩40,945 | ₩41,347 | ₩39,403 | ₩39,590 | -3.31% | 417.4만 |
|---|
| 2026.01.30 | ₩40,811 | ₩41,951 | ₩40,489 | ₩40,838 | +0.07% | 532.3만 |
|---|
| 2026.01.29 | ₩40,543 | ₩41,562 | ₩39,818 | ₩40,502 | -0.10% | 589.2만 |
|---|
| 2026.01.28 | ₩40,449 | ₩40,797 | ₩40,194 | ₩40,502 | +0.13% | 275.8만 |
|---|
| 2026.01.27 | ₩40,355 | ₩40,865 | ₩40,140 | ₩40,516 | +0.40% | 256.1만 |
|---|
| 2026.01.26 | ₩40,087 | ₩40,154 | ₩39,349 | ₩39,537 | -1.37% | 351.5만 |
|---|
| 2026.01.23 | ₩40,087 | ₩40,610 | ₩39,993 | ₩40,274 | +0.47% | 271.7만 |
|---|
| 2026.01.22 | ₩39,631 | ₩39,886 | ₩39,000 | ₩39,564 | -0.17% | 460.8만 |
|---|
| 2026.01.21 | ₩41,602 | ₩41,616 | ₩39,738 | ₩40,288 | -3.16% | 843.3만 |
|---|
| 2026.01.20 | ₩41,495 | ₩41,937 | ₩40,771 | ₩41,790 | +0.71% | 548.2만 |
|---|
| 2026.01.16 | ₩39,456 | ₩39,993 | ₩39,094 | ₩39,698 | +0.61% | 399.7만 |
|---|
| 2026.01.15 | ₩39,966 | ₩39,979 | ₩39,108 | ₩39,443 | -1.31% | 699.1만 |
|---|
| 2026.01.14 | ₩40,368 | ₩40,878 | ₩40,060 | ₩40,127 | -0.60% | 527.6만 |
|---|
| 2026.01.13 | ₩39,175 | ₩40,341 | ₩39,081 | ₩40,046 | +2.23% | 521.4만 |
|---|
| 2026.01.12 | ₩39,939 | ₩40,476 | ₩38,974 | ₩39,081 | -2.15% | 380.2만 |
|---|
| 2026.01.09 | ₩39,805 | ₩40,033 | ₩39,121 | ₩39,269 | -1.35% | 513.1만 |
|---|
| 2026.01.08 | ₩40,999 | ₩40,999 | ₩39,590 | ₩39,832 | -2.85% | 467만 |
|---|
| 2026.01.07 | ₩39,108 | ₩40,556 | ₩38,960 | ₩40,435 | +3.40% | 541.5만 |
|---|
| 2026.01.06 | ₩40,637 | ₩40,730 | ₩39,215 | ₩39,336 | -3.20% | 624.7만 |
|---|
| 2026.01.05 | ₩41,924 | ₩41,951 | ₩39,939 | ₩40,502 | -3.39% | 754.7만 |
|---|
| 2026.01.02 | ₩42,581 | ₩43,520 | ₩42,031 | ₩42,098 | -1.13% | 477.4만 |
|---|
| 2025.12.31 | ₩42,072 | ₩42,930 | ₩42,031 | ₩42,849 | +1.85% | 145.3만 |
|---|
| 2025.12.30 | ₩41,790 | ₩42,246 | ₩41,790 | ₩42,031 | +0.58% | 107.9만 |
|---|
| 2025.12.29 | ₩41,441 | ₩41,978 | ₩41,186 | ₩41,790 | +0.84% | 132.1만 |
|---|
| 2025.12.26 | ₩41,186 | ₩41,468 | ₩40,999 | ₩41,146 | -0.10% | 90.6만 |
|---|
| 2025.12.24 | ₩41,830 | ₩41,978 | ₩40,972 | ₩41,106 | -1.73% | 93.6만 |
|---|
| 2025.12.23 | ₩42,890 | ₩42,890 | ₩42,152 | ₩42,380 | -1.19% | 190.8만 |
|---|
| 2025.12.22 | ₩42,984 | ₩42,984 | ₩42,300 | ₩42,554 | -1.00% | 170.8만 |
|---|
| 2025.12.19 | ₩43,305 | ₩43,346 | ₩42,702 | ₩43,171 | -0.31% | 229.8만 |
|---|
| 2025.12.18 | ₩43,118 | ₩43,869 | ₩42,434 | ₩43,574 | +1.06% | 291만 |
|---|
| 2025.12.17 | ₩42,943 | ₩43,815 | ₩42,407 | ₩43,761 | +1.91% | 463.6만 |
|---|
| 2025.12.16 | ₩42,487 | ₩43,560 | ₩42,206 | ₩43,144 | +1.55% | 393.7만 |
|---|
| 2025.12.15 | ₩41,656 | ₩42,662 | ₩41,629 | ₩42,286 | +1.51% | 306.7만 |
|---|
| 2025.12.12 | ₩41,374 | ₩42,514 | ₩41,119 | ₩42,206 | +2.01% | 761.5만 |
|---|
| 2025.12.11 | ₩43,064 | ₩43,118 | ₩41,401 | ₩41,535 | -3.55% | 683.5만 |
|---|
| 2025.12.10 | ₩44,727 | ₩44,955 | ₩42,876 | ₩43,265 | -3.27% | 617.6만 |
|---|
| 2025.12.09 | ₩44,191 | ₩44,714 | ₩43,560 | ₩44,620 | +0.97% | 359.5만 |
|---|
| 2025.12.08 | ₩43,493 | ₩44,486 | ₩43,493 | ₩44,137 | +1.48% | 291.2만 |
|---|
| 2025.12.05 | ₩43,761 | ₩43,802 | ₩43,091 | ₩43,627 | -0.31% | 338.7만 |
|---|
| 2025.12.04 | ₩43,641 | ₩44,244 | ₩43,238 | ₩43,828 | +0.43% | 371.1만 |
|---|
| 2025.12.03 | ₩45,009 | ₩45,035 | ₩43,493 | ₩43,708 | -2.89% | 427.7만 |
|---|
| 2025.12.02 | ₩45,156 | ₩45,478 | ₩44,526 | ₩44,848 | -0.68% | 338.7만 |
|---|
| 2025.12.01 | ₩45,103 | ₩45,505 | ₩44,378 | ₩45,384 | +0.62% | 275.6만 |
|---|
| 2025.11.28 | ₩44,888 | ₩44,955 | ₩44,177 | ₩44,311 | -1.28% | 106.8만 |
|---|
| 2025.11.26 | ₩45,693 | ₩45,760 | ₩44,633 | ₩45,062 | -1.38% | 344.5만 |
|---|
| 2025.11.25 | ₩47,691 | ₩48,335 | ₩45,733 | ₩45,974 | -3.60% | 468.7만 |
|---|
| 2025.11.24 | ₩48,227 | ₩49,086 | ₩47,570 | ₩48,026 | -0.42% | 451.2만 |
|---|
| 2025.11.21 | ₩49,595 | ₩50,132 | ₩47,530 | ₩48,576 | -2.06% | 1340.8만 |
|---|
| 2025.11.20 | ₩47,476 | ₩50,306 | ₩46,698 | ₩50,199 | +5.73% | 1275.2만 |
|---|
| 2025.11.19 | ₩49,072 | ₩49,743 | ₩48,482 | ₩49,019 | -0.11% | 615.2만 |
|---|
| 2025.11.18 | ₩48,871 | ₩49,662 | ₩48,268 | ₩49,086 | +0.44% | 759.3만 |
|---|
| 2025.11.17 | ₩46,256 | ₩48,080 | ₩45,800 | ₩47,584 | +2.87% | 608만 |
|---|
| 2025.11.14 | ₩46,055 | ₩46,779 | ₩45,304 | ₩45,934 | -0.26% | 524.1만 |
|---|
| 2025.11.13 | ₩43,265 | ₩45,183 | ₩43,010 | ₩45,035 | +4.09% | 532.7만 |
|---|
| 2025.11.12 | ₩43,520 | ₩43,520 | ₩42,447 | ₩42,890 | -1.45% | 519만 |
|---|
| 2025.11.11 | ₩45,304 | ₩45,344 | ₩43,654 | ₩43,788 | -3.35% | 453.6만 |
|---|
| 2025.11.10 | ₩45,961 | ₩46,685 | ₩45,290 | ₩45,411 | -1.20% | 345.2만 |
|---|
| 2025.11.07 | ₩47,007 | ₩48,026 | ₩46,511 | ₩46,551 | -0.97% | 448.8만 |
|---|
| 2025.11.06 | ₩45,854 | ₩47,074 | ₩45,451 | ₩46,645 | +1.73% | 374.6만 |
|---|
| 2025.11.05 | ₩46,202 | ₩46,323 | ₩45,103 | ₩45,518 | -1.48% | 363.9만 |
|---|
| 2025.11.04 | ₩46,310 | ₩46,766 | ₩45,652 | ₩46,135 | -0.38% | 328.2만 |
|---|
| 2025.11.03 | ₩44,633 | ₩46,001 | ₩44,620 | ₩45,398 | +1.71% | 261.3만 |
|---|
| 2025.10.31 | ₩44,727 | ₩45,384 | ₩44,351 | ₩44,740 | +0.03% | 397.2만 |
|---|
| 2025.10.30 | ₩45,156 | ₩45,196 | ₩43,466 | ₩44,888 | -0.59% | 539.3만 |
|---|
| 2025.10.29 | ₩43,869 | ₩45,009 | ₩43,386 | ₩44,445 | +1.31% | 712.9만 |
|---|
| 2025.10.28 | ₩43,802 | ₩44,351 | ₩43,627 | ₩44,244 | +1.01% | 330.7만 |
|---|
| 2025.10.27 | ₩44,928 | ₩45,210 | ₩44,660 | ₩44,754 | -0.39% | 215만 |
|---|
| 2025.10.24 | ₩46,283 | ₩46,511 | ₩45,317 | ₩45,652 | -1.36% | 338.1만 |
|---|
| 2025.10.23 | ₩47,597 | ₩47,798 | ₩46,859 | ₩47,061 | -1.13% | 191.6만 |
|---|
| 2025.10.22 | ₩46,484 | ₩47,865 | ₩46,471 | ₩47,463 | +2.11% | 470.8만 |
|---|
| 2025.10.21 | ₩47,114 | ₩47,141 | ₩45,854 | ₩46,471 | -1.37% | 316.9만 |
|---|
| 2025.10.20 | ₩48,227 | ₩48,254 | ₩46,940 | ₩47,101 | -2.34% | 266만 |
|---|
| 2025.10.17 | ₩49,528 | ₩49,649 | ₩48,308 | ₩48,737 | -1.60% | 495.7만 |
|---|
| 2025.10.16 | ₩48,214 | ₩49,971 | ₩47,959 | ₩49,421 | +2.50% | 643만 |
|---|
| 2025.10.15 | ₩47,812 | ₩49,193 | ₩47,101 | ₩48,402 | +1.23% | 464.8만 |
|---|
| 2025.10.14 | ₩50,212 | ₩51,004 | ₩47,610 | ₩48,375 | -3.66% | 729.3만 |
|---|
| 2025.10.13 | ₩49,864 | ₩49,917 | ₩48,737 | ₩49,019 | -1.69% | 520.5만 |
|---|
| 2025.10.10 | ₩47,785 | ₩51,030 | ₩47,369 | ₩50,950 | +6.62% | 827.2만 |
|---|