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 | ₩34,472 | ₩34,472 | ₩33,399 | ₩33,586 | -2.57% | 319.2만 |
| 2026.10.08 | ₩34,955 | ₩35,022 | ₩34,418 | ₩34,458 | -1.42% | 398.5만 |
| 2026.10.07 | ₩34,633 | ₩35,035 | ₩34,364 | ₩34,552 | -0.23% | 407.6만 |
| 2026.10.06 | ₩33,868 | ₩34,042 | ₩33,533 | ₩33,814 | -0.16% | 210.9만 |
| 2026.10.05 | ₩34,633 | ₩35,169 | ₩34,069 | ₩34,311 | -0.93% | 366.9만 |
| 2026.10.02 | ₩34,190 | ₩34,981 | ₩34,069 | ₩34,512 | +0.94% | 422.2만 |
| 2026.10.01 | ₩34,794 | ₩35,759 | ₩34,472 | ₩34,968 | +0.50% | 527.1만 |
| 2026.09.30 | ₩33,841 | ₩34,981 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,955 |
| +3.29% |
| 361.2만 |
| 2026.09.29 | ₩33,895 | ₩34,539 | ₩33,801 | ₩34,069 | +0.51% | 449.9만 |
|---|
| 2026.09.28 | ₩33,774 | ₩33,962 | ₩33,251 | ₩33,828 | +0.16% | 612.8만 |
|---|
| 2026.09.25 | ₩33,855 | ₩34,136 | ₩33,063 | ₩33,144 | -2.10% | 543.1만 |
|---|
| 2026.09.24 | ₩34,042 | ₩34,512 | ₩33,788 | ₩34,056 | +0.04% | 558.7만 |
|---|
| 2026.09.23 | ₩33,399 | ₩33,788 | ₩33,104 | ₩33,734 | +1.00% | 324.5만 |
|---|
| 2026.09.22 | ₩32,554 | ₩33,680 | ₩32,540 | ₩33,385 | +2.55% | 351.5만 |
|---|
| 2026.09.21 | ₩32,996 | ₩33,640 | ₩32,902 | ₩33,050 | +0.16% | 248.3만 |
|---|
| 2026.09.18 | ₩33,667 | ₩34,136 | ₩33,573 | ₩33,801 | +0.40% | 302.8만 |
|---|
| 2026.09.17 | ₩33,104 | ₩33,868 | ₩33,050 | ₩33,546 | +1.34% | 264.9만 |
|---|
| 2026.09.16 | ₩32,835 | ₩34,673 | ₩32,782 | ₩34,123 | +3.92% | 484.8만 |
|---|
| 2026.09.15 | ₩32,594 | ₩33,345 | ₩32,527 | ₩32,943 | +1.07% | 397.5만 |
|---|
| 2026.09.14 | ₩32,326 | ₩32,621 | ₩31,937 | ₩32,352 | +0.08% | 522.9만 |
|---|
| 2026.09.11 | ₩32,191 | ₩32,393 | ₩31,802 | ₩32,098 | -0.29% | 618.2만 |
|---|
| 2026.09.10 | ₩32,741 | ₩33,197 | ₩32,607 | ₩33,010 | +0.82% | 445.3만 |
|---|
| 2026.09.09 | ₩32,111 | ₩32,554 | ₩32,111 | ₩32,379 | +0.84% | 443.7만 |
|---|
| 2026.09.08 | ₩31,293 | ₩31,789 | ₩31,253 | ₩31,668 | +1.20% | 491.1만 |
|---|
| 2026.09.04 | ₩30,434 | ₩30,810 | ₩30,247 | ₩30,622 | +0.62% | 499.2만 |
|---|
| 2026.09.03 | ₩30,595 | ₩30,796 | ₩29,978 | ₩30,099 | -1.62% | 433.6만 |
|---|
| 2026.09.02 | ₩31,387 | ₩31,440 | ₩30,917 | ₩31,199 | -0.60% | 240.1만 |
|---|
| 2026.09.01 | ₩31,521 | ₩31,856 | ₩31,011 | ₩31,695 | +0.55% | 344.3만 |
|---|
| 2026.08.31 | ₩30,689 | ₩31,159 | ₩30,689 | ₩31,024 | +1.09% | 204.6만 |
|---|
| 2026.08.28 | ₩30,166 | ₩30,515 | ₩29,951 | ₩30,421 | +0.84% | 300.6만 |
|---|
| 2026.08.27 | ₩30,609 | ₩30,729 | ₩30,099 | ₩30,340 | -0.88% | 237만 |
|---|
| 2026.08.26 | ₩30,314 | ₩30,662 | ₩30,206 | ₩30,488 | +0.58% | 275.7만 |
|---|
| 2026.08.25 | ₩30,139 | ₩30,676 | ₩30,099 | ₩30,327 | +0.62% | 336.3만 |
|---|
| 2026.08.24 | ₩30,877 | ₩30,877 | ₩30,434 | ₩30,568 | -1.00% | 394.6만 |
|---|
| 2026.08.21 | ₩31,199 | ₩31,320 | ₩30,703 | ₩30,810 | -1.25% | 398.5만 |
|---|
| 2026.08.20 | ₩31,226 | ₩31,762 | ₩30,971 | ₩31,709 | +1.55% | 390.4만 |
|---|
| 2026.08.19 | ₩30,354 | ₩30,649 | ₩30,126 | ₩30,515 | +0.53% | 374.2만 |
|---|
| 2026.08.18 | ₩30,676 | ₩30,904 | ₩30,528 | ₩30,743 | +0.22% | 288.6만 |
|---|
| 2026.08.17 | ₩30,448 | ₩30,649 | ₩30,233 | ₩30,515 | +0.22% | 242.2만 |
|---|
| 2026.08.14 | ₩29,992 | ₩30,179 | ₩29,831 | ₩30,072 | +0.27% | 202.5만 |
|---|
| 2026.08.13 | ₩29,723 | ₩30,220 | ₩29,509 | ₩29,858 | +0.45% | 270.3만 |
|---|
| 2026.08.12 | ₩29,670 | ₩30,019 | ₩29,616 | ₩29,965 | +0.99% | 302.5만 |
|---|
| 2026.08.11 | ₩29,509 | ₩29,992 | ₩29,214 | ₩29,925 | +1.41% | 297.9만 |
|---|
| 2026.08.10 | ₩29,683 | ₩29,817 | ₩29,469 | ₩29,630 | -0.18% | 325.1만 |
|---|
| 2026.08.07 | ₩29,683 | ₩29,898 | ₩29,428 | ₩29,509 | -0.59% | 350.1만 |
|---|
| 2026.08.06 | ₩28,838 | ₩29,804 | ₩28,717 | ₩29,723 | +3.07% | 679.3만 |
|---|
| 2026.08.05 | ₩28,905 | ₩28,999 | ₩28,342 | ₩28,999 | +0.32% | 664.2만 |
|---|
| 2026.08.04 | ₩29,777 | ₩30,126 | ₩29,066 | ₩29,348 | -1.44% | 713.8만 |
|---|
| 2026.08.03 | ₩31,266 | ₩31,413 | ₩30,877 | ₩30,957 | -0.99% | 460.2만 |
|---|
| 2026.07.31 | ₩32,259 | ₩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 | ₩32,594 | ₩34,002 | ₩32,487 | ₩33,828 | +3.79% | 489만 |
|---|
| 2026.07.28 | ₩31,950 | ₩32,406 | ₩31,507 | ₩31,789 | -0.50% | 483.8만 |
|---|
| 2026.07.27 | ₩32,178 | ₩33,211 | ₩32,057 | ₩32,835 | +2.04% | 366.3만 |
|---|
| 2026.07.24 | ₩33,600 | ₩33,801 | ₩32,956 | ₩33,318 | -0.84% | 331만 |
|---|
| 2026.07.23 | ₩33,949 | ₩34,056 | ₩33,399 | ₩33,734 | -0.63% | 346.2만 |
|---|
| 2026.07.22 | ₩32,768 | ₩32,849 | ₩32,218 | ₩32,768 | 0.00% | 258.1만 |
|---|
| 2026.07.21 | ₩33,117 | ₩33,399 | ₩32,460 | ₩32,741 | -1.13% | 225.1만 |
|---|
| 2026.07.20 | ₩32,647 | ₩33,560 | ₩32,393 | ₩33,425 | +2.38% | 287.3만 |
|---|
| 2026.07.17 | ₩33,077 | ₩33,224 | ₩32,044 | ₩32,862 | -0.65% | 369.5만 |
|---|
| 2026.07.16 | ₩31,749 | ₩32,433 | ₩31,561 | ₩32,138 | +1.23% | 270.7만 |
|---|
| 2026.07.15 | ₩31,923 | ₩32,312 | ₩31,588 | ₩31,896 | -0.08% | 292.7만 |
|---|
| 2026.07.14 | ₩32,339 | ₩32,500 | ₩31,776 | ₩32,111 | -0.71% | 360.1만 |
|---|
| 2026.07.13 | ₩31,910 | ₩32,433 | ₩31,548 | ₩32,151 | +0.76% | 329.9만 |
|---|
| 2026.07.10 | ₩31,910 | ₩32,634 | ₩31,776 | ₩31,896 | -0.04% | 270.9만 |
|---|
| 2026.07.09 | ₩32,272 | ₩32,527 | ₩31,977 | ₩32,138 | -0.42% | 169.5만 |
|---|
| 2026.07.08 | ₩32,312 | ₩32,876 | ₩32,098 | ₩32,393 | +0.25% | 323.6만 |
|---|
| 2026.07.07 | ₩30,676 | ₩31,615 | ₩30,649 | ₩31,373 | +2.27% | 313.5만 |
|---|
| 2026.07.06 | ₩31,346 | ₩31,829 | ₩31,092 | ₩31,092 | -0.81% | 255.5만 |
|---|
| 2026.07.02 | ₩31,923 | ₩32,232 | ₩31,400 | ₩31,467 | -1.43% | 498만 |
|---|
| 2026.07.01 | ₩32,621 | ₩32,943 | ₩31,628 | ₩32,419 | -0.62% | 317.5만 |
|---|
| 2026.06.30 | ₩32,487 | ₩32,929 | ₩32,272 | ₩32,419 | -0.21% | 213.7만 |
|---|
| 2026.06.29 | ₩32,889 | ₩33,117 | ₩32,419 | ₩32,674 | -0.65% | 400.8만 |
|---|
| 2026.06.26 | ₩33,519 | ₩33,734 | ₩32,741 | ₩33,399 | -0.36% | 399.6만 |
|---|
| 2026.06.25 | ₩32,715 | ₩33,211 | ₩31,682 | ₩33,063 | +1.07% | 567.3만 |
|---|
| 2026.06.24 | ₩33,667 | ₩33,707 | ₩32,446 | ₩33,197 | -1.39% | 405.7만 |
|---|
| 2026.06.23 | ₩34,230 | ₩34,566 | ₩33,466 | ₩33,881 | -1.02% | 380.1만 |
|---|
| 2026.06.22 | ₩33,814 | ₩33,949 | ₩33,399 | ₩33,774 | -0.12% | 229.3만 |
|---|
| 2026.06.18 | ₩33,466 | ₩34,069 | ₩33,291 | ₩34,042 | +1.72% | 274.1만 |
|---|
| 2026.06.17 | ₩33,211 | ₩34,324 | ₩32,621 | ₩34,136 | +2.79% | 747.3만 |
|---|
| 2026.06.16 | ₩33,345 | ₩33,412 | ₩32,782 | ₩33,130 | -0.64% | 404.5만 |
|---|
| 2026.06.15 | ₩33,546 | ₩33,828 | ₩33,224 | ₩33,707 | +0.48% | 338만 |
|---|
| 2026.06.12 | ₩34,820 | ₩35,545 | ₩34,338 | ₩34,807 | -0.04% | 618.4만 |
|---|
| 2026.06.11 | ₩36,926 | ₩37,248 | ₩35,196 | ₩35,531 | -3.78% | 726만 |
|---|
| 2026.06.10 | ₩36,041 | ₩37,557 | ₩35,773 | ₩37,543 | +4.17% | 716.3만 |
|---|
| 2026.06.09 | ₩35,183 | ₩36,953 | ₩34,740 | ₩35,598 | +1.18% | 832.4만 |
|---|
| 2026.06.08 | ₩35,330 | ₩35,826 | ₩34,700 | ₩35,719 | +1.10% | 363.4만 |
|---|
| 2026.06.05 | ₩33,949 | ₩35,706 | ₩33,935 | ₩35,531 | +4.66% | 662.3만 |
|---|
| 2026.06.04 | ₩34,780 | ₩34,955 | ₩33,922 | ₩34,123 | -1.89% | 638만 |
|---|
| 2026.06.03 | ₩35,290 | ₩35,947 | ₩34,968 | ₩35,880 | +1.67% | 358.7만 |
|---|
| 2026.06.02 | ₩35,746 | ₩35,746 | ₩34,606 | ₩34,700 | -2.93% | 304.8만 |
|---|
| 2026.06.01 | ₩35,545 | ₩35,880 | ₩35,142 | ₩35,236 | -0.87% | 484만 |
|---|
| 2026.05.29 | ₩35,961 | ₩36,095 | ₩35,236 | ₩35,370 | -1.64% | 448.2만 |
|---|
| 2026.05.28 | ₩36,457 | ₩36,832 | ₩35,853 | ₩36,095 | -0.99% | 360.9만 |
|---|
| 2026.05.27 | ₩36,336 | ₩36,363 | ₩35,732 | ₩36,135 | -0.55% | 413.9만 |
|---|
| 2026.05.26 | ₩35,974 | ₩36,738 | ₩35,826 | ₩36,470 | +1.38% | 267.5만 |
|---|
| 2026.05.22 | ₩36,095 | ₩36,363 | ₩35,692 | ₩36,269 | +0.48% | 457.8만 |
|---|
| 2026.05.21 | ₩37,852 | ₩38,201 | ₩36,671 | ₩36,886 | -2.55% | 610.4만 |
|---|
| 2026.05.20 | ₩38,549 | ₩39,341 | ₩37,342 | ₩37,516 | -2.68% | 634.8만 |
|---|
| 2026.05.19 | ₩38,791 | ₩39,287 | ₩38,429 | ₩38,978 | +0.48% | 548만 |
|---|
| 2026.05.18 | ₩38,576 | ₩39,059 | ₩38,107 | ₩38,241 | -0.87% | 679만 |
|---|
| 2026.05.15 | ₩38,160 | ₩38,697 | ₩38,107 | ₩38,616 | +1.20% | 390.7만 |
|---|
| 2026.05.14 | ₩37,302 | ₩37,879 | ₩37,127 | ₩37,449 | +0.40% | 417.6만 |
|---|
| 2026.05.13 | ₩38,455 | ₩38,844 | ₩38,160 | ₩38,268 | -0.49% | 389.3만 |
|---|
| 2026.05.12 | ₩38,402 | ₩39,153 | ₩37,946 | ₩38,053 | -0.91% | 567.5만 |
|---|
| 2026.05.11 | ₩38,536 | ₩38,791 | ₩38,066 | ₩38,214 | -0.84% | 479.2만 |
|---|
| 2026.05.08 | ₩37,919 | ₩38,737 | ₩37,892 | ₩38,455 | +1.41% | 433.5만 |
|---|
| 2026.05.07 | ₩37,423 | ₩38,710 | ₩37,262 | ₩38,442 | +2.72% | 566.1만 |
|---|
| 2026.05.06 | ₩38,214 | ₩38,227 | ₩37,490 | ₩37,731 | -1.26% | 454.8만 |
|---|
| 2026.05.05 | ₩39,435 | ₩39,891 | ₩39,005 | ₩39,153 | -0.71% | 373.1만 |
|---|
| 2026.05.04 | ₩39,072 | ₩40,119 | ₩38,858 | ₩39,971 | +2.30% | 569.9만 |
|---|
| 2026.05.01 | ₩37,825 | ₩38,697 | ₩37,557 | ₩38,683 | +2.27% | 451.7만 |
|---|
| 2026.04.30 | ₩39,663 | ₩39,810 | ₩38,053 | ₩38,281 | -3.48% | 587.6만 |
|---|
| 2026.04.29 | ₩39,649 | ₩40,628 | ₩39,555 | ₩40,199 | +1.39% | 400.9만 |
|---|
| 2026.04.28 | ₩39,046 | ₩39,703 | ₩38,965 | ₩39,542 | +1.27% | 410.6만 |
|---|
| 2026.04.27 | ₩39,488 | ₩39,797 | ₩39,019 | ₩39,435 | -0.14% | 310.2만 |
|---|
| 2026.04.24 | ₩39,099 | ₩39,663 | ₩39,019 | ₩39,327 | +0.58% | 393.6만 |
|---|
| 2026.04.23 | ₩39,193 | ₩40,132 | ₩38,589 | ₩39,099 | -0.24% | 788.9만 |
|---|
| 2026.04.22 | ₩38,509 | ₩39,019 | ₩38,321 | ₩38,670 | +0.42% | 424.3만 |
|---|
| 2026.04.21 | ₩38,080 | ₩39,689 | ₩37,812 | ₩39,435 | +3.56% | 789.3만 |
|---|
| 2026.04.20 | ₩38,938 | ₩39,233 | ₩38,643 | ₩38,737 | -0.52% | 394.9만 |
|---|
| 2026.04.17 | ₩39,663 | ₩39,703 | ₩38,053 | ₩38,750 | -2.30% | 844.6만 |
|---|
| 2026.04.16 | ₩40,883 | ₩41,514 | ₩40,655 | ₩40,923 | +0.10% | 460.1만 |
|---|
| 2026.04.15 | ₩40,709 | ₩41,607 | ₩40,561 | ₩41,178 | +1.15% | 329.6만 |
|---|
| 2026.04.14 | ₩41,728 | ₩41,876 | ₩40,816 | ₩40,937 | -1.90% | 438.5만 |
|---|
| 2026.04.13 | ₩43,391 | ₩43,646 | ₩41,755 | ₩41,795 | -3.68% | 607.4만 |
|---|
| 2026.04.10 | ₩41,795 | ₩42,707 | ₩41,715 | ₩42,546 | +1.80% | 385.3만 |
|---|
| 2026.04.09 | ₩42,989 | ₩43,096 | ₩41,446 | ₩41,809 | -2.75% | 624.1만 |
|---|
| 2026.04.08 | ₩42,627 | ₩43,593 | ₩42,211 | ₩42,546 | -0.19% | 880.9만 |
|---|
| 2026.04.07 | ₩46,543 | ₩47,603 | ₩46,342 | ₩46,450 | -0.20% | 816.1만 |
|---|
| 2026.04.06 | ₩47,013 | ₩47,187 | ₩46,114 | ₩46,168 | -1.80% | 428만 |
|---|
| 2026.04.02 | ₩48,166 | ₩48,542 | ₩45,940 | ₩46,704 | -3.04% | 920.9만 |
|---|
| 2026.04.01 | ₩46,329 | ₩46,798 | ₩45,765 | ₩46,476 | +0.32% | 694.5만 |
|---|
| 2026.03.31 | ₩49,333 | ₩50,058 | ₩46,986 | ₩47,228 | -4.27% | 1412.5만 |
|---|
| 2026.03.30 | ₩49,722 | ₩51,466 | ₩49,535 | ₩50,916 | +2.40% | 924.4만 |
|---|
| 2026.03.27 | ₩49,253 | ₩51,412 | ₩49,199 | ₩51,117 | +3.79% | 881.8만 |
|---|
| 2026.03.26 | ₩47,858 | ₩48,663 | ₩46,704 | ₩48,529 | +1.40% | 992.4만 |
|---|
| 2026.03.25 | ₩46,570 | ₩47,791 | ₩46,101 | ₩47,040 | +1.01% | 957.6만 |
|---|
| 2026.03.24 | ₩49,146 | ₩49,441 | ₩47,442 | ₩48,314 | -1.69% | 922.3만 |
|---|
| 2026.03.23 | ₩47,590 | ₩48,368 | ₩46,369 | ₩48,046 | +0.96% | 1464만 |
|---|
| 2026.03.20 | ₩49,119 | ₩50,755 | ₩48,529 | ₩50,004 | +1.80% | 1009.9만 |
|---|
| 2026.03.19 | ₩49,011 | ₩49,535 | ₩47,925 | ₩48,636 | -0.77% | 947.1만 |
|---|
| 2026.03.18 | ₩46,342 | ₩48,073 | ₩46,047 | ₩47,992 | +3.56% | 565.5만 |
|---|
| 2026.03.17 | ₩44,974 | ₩45,779 | ₩44,451 | ₩45,698 | +1.61% | 386.7만 |
|---|
| 2026.03.16 | ₩45,913 | ₩46,235 | ₩45,122 | ₩45,859 | -0.12% | 521.2만 |
|---|
| 2026.03.13 | ₩45,940 | ₩47,187 | ₩45,296 | ₩47,000 | +2.31% | 724.7만 |
|---|
| 2026.03.12 | ₩45,806 | ₩46,664 | ₩45,511 | ₩46,651 | +1.84% | 762.5만 |
|---|
| 2026.03.11 | ₩43,821 | ₩45,189 | ₩43,754 | ₩44,531 | +1.62% | 725.1만 |
|---|
| 2026.03.10 | ₩43,700 | ₩44,464 | ₩42,318 | ₩43,713 | +0.03% | 1120.2만 |
|---|
| 2026.03.09 | ₩45,631 | ₩46,798 | ₩43,257 | ₩43,660 | -4.32% | 1225.9만 |
|---|
| 2026.03.06 | ₩44,800 | ₩45,672 | ₩44,129 | ₩44,371 | -0.96% | 1086.4만 |
|---|
| 2026.03.05 | ₩42,104 | ₩44,008 | ₩41,661 | ₩43,083 | +2.33% | 984.9만 |
|---|
| 2026.03.04 | ₩41,353 | ₩42,050 | ₩40,749 | ₩41,098 | -0.62% | 762.3만 |
|---|
| 2026.03.03 | ₩42,989 | ₩43,821 | ₩41,165 | ₩41,661 | -3.09% | 1330.6만 |
|---|
| 2026.03.02 | ₩41,916 | ₩41,970 | ₩40,266 | ₩40,709 | -2.88% | 1063.5만 |
|---|
| 2026.02.27 | ₩40,588 | ₩41,272 | ₩40,266 | ₩40,561 | -0.07% | 661.6만 |
|---|
| 2026.02.26 | ₩38,777 | ₩39,917 | ₩38,496 | ₩39,300 | +1.35% | 629.2만 |
|---|
| 2026.02.25 | ₩39,582 | ₩39,998 | ₩39,233 | ₩39,287 | -0.75% | 341.4만 |
|---|
| 2026.02.24 | ₩40,883 | ₩41,084 | ₩39,743 | ₩40,038 | -2.07% | 384.1만 |
|---|
| 2026.02.23 | ₩39,421 | ₩41,151 | ₩38,831 | ₩40,964 | +3.91% | 591.4만 |
|---|
| 2026.02.20 | ₩39,864 | ₩40,145 | ₩38,804 | ₩39,032 | -2.09% | 739.9만 |
|---|
| 2026.02.19 | ₩39,274 | ₩39,998 | ₩39,046 | ₩39,515 | +0.61% | 428.5만 |
|---|
| 2026.02.18 | ₩38,965 | ₩39,461 | ₩38,361 | ₩38,911 | -0.14% | 440.1만 |
|---|
| 2026.02.17 | ₩39,300 | ₩40,052 | ₩38,777 | ₩39,166 | -0.34% | 643.7만 |
|---|
| 2026.02.13 | ₩39,354 | ₩40,253 | ₩38,697 | ₩39,300 | -0.14% | 841.2만 |
|---|
| 2026.02.12 | ₩37,449 | ₩39,448 | ₩37,141 | ₩39,381 | +5.16% | 942.2만 |
|---|
| 2026.02.11 | ₩37,208 | ₩38,335 | ₩36,993 | ₩37,838 | +1.69% | 602.8만 |
|---|
| 2026.02.10 | ₩37,610 | ₩37,852 | ₩36,953 | ₩37,704 | +0.25% | 867.6만 |
|---|
| 2026.02.09 | ₩38,107 | ₩38,509 | ₩37,637 | ₩37,838 | -0.70% | 460.6만 |
|---|
| 2026.02.06 | ₩40,052 | ₩40,105 | ₩37,718 | ₩37,892 | -5.39% | 853.4만 |
|---|
| 2026.02.05 | ₩40,011 | ₩41,031 | ₩39,783 | ₩40,870 | +2.15% | 614.8만 |
|---|
| 2026.02.04 | ₩39,663 | ₩40,347 | ₩39,032 | ₩39,421 | -0.61% | 754.9만 |
|---|
| 2026.02.03 | ₩39,837 | ₩41,004 | ₩39,032 | ₩40,025 | +0.47% | 669.1만 |
|---|
| 2026.02.02 | ₩40,950 | ₩41,353 | ₩39,408 | ₩39,595 | -3.31% | 417.4만 |
|---|
| 2026.01.30 | ₩40,816 | ₩41,956 | ₩40,494 | ₩40,843 | +0.07% | 532.3만 |
|---|
| 2026.01.29 | ₩40,548 | ₩41,567 | ₩39,823 | ₩40,508 | -0.10% | 589.2만 |
|---|
| 2026.01.28 | ₩40,454 | ₩40,803 | ₩40,199 | ₩40,508 | +0.13% | 275.8만 |
|---|
| 2026.01.27 | ₩40,360 | ₩40,870 | ₩40,145 | ₩40,521 | +0.40% | 256.1만 |
|---|
| 2026.01.26 | ₩40,092 | ₩40,159 | ₩39,354 | ₩39,542 | -1.37% | 351.5만 |
|---|
| 2026.01.23 | ₩40,092 | ₩40,615 | ₩39,998 | ₩40,280 | +0.47% | 271.7만 |
|---|
| 2026.01.22 | ₩39,636 | ₩39,891 | ₩39,005 | ₩39,569 | -0.17% | 460.8만 |
|---|
| 2026.01.21 | ₩41,607 | ₩41,621 | ₩39,743 | ₩40,293 | -3.16% | 843.3만 |
|---|
| 2026.01.20 | ₩41,500 | ₩41,943 | ₩40,776 | ₩41,795 | +0.71% | 548.2만 |
|---|
| 2026.01.16 | ₩39,461 | ₩39,998 | ₩39,099 | ₩39,703 | +0.61% | 399.7만 |
|---|
| 2026.01.15 | ₩39,971 | ₩39,984 | ₩39,113 | ₩39,448 | -1.31% | 699.1만 |
|---|
| 2026.01.14 | ₩40,373 | ₩40,883 | ₩40,065 | ₩40,132 | -0.60% | 527.6만 |
|---|
| 2026.01.13 | ₩39,180 | ₩40,347 | ₩39,086 | ₩40,052 | +2.23% | 521.4만 |
|---|
| 2026.01.12 | ₩39,944 | ₩40,481 | ₩38,978 | ₩39,086 | -2.15% | 380.2만 |
|---|
| 2026.01.09 | ₩39,810 | ₩40,038 | ₩39,126 | ₩39,274 | -1.35% | 513.1만 |
|---|
| 2026.01.08 | ₩41,004 | ₩41,004 | ₩39,595 | ₩39,837 | -2.85% | 467만 |
|---|
| 2026.01.07 | ₩39,113 | ₩40,561 | ₩38,965 | ₩40,440 | +3.40% | 541.5만 |
|---|
| 2026.01.06 | ₩40,642 | ₩40,736 | ₩39,220 | ₩39,341 | -3.20% | 624.7만 |
|---|
| 2026.01.05 | ₩41,929 | ₩41,956 | ₩39,944 | ₩40,508 | -3.39% | 754.7만 |
|---|
| 2026.01.02 | ₩42,587 | ₩43,526 | ₩42,037 | ₩42,104 | -1.13% | 477.4만 |
|---|
| 2025.12.31 | ₩42,077 | ₩42,935 | ₩42,037 | ₩42,855 | +1.85% | 145.3만 |
|---|
| 2025.12.30 | ₩41,795 | ₩42,251 | ₩41,795 | ₩42,037 | +0.58% | 107.9만 |
|---|
| 2025.12.29 | ₩41,446 | ₩41,983 | ₩41,192 | ₩41,795 | +0.84% | 132.1만 |
|---|
| 2025.12.26 | ₩41,192 | ₩41,473 | ₩41,004 | ₩41,151 | -0.10% | 90.6만 |
|---|
| 2025.12.24 | ₩41,835 | ₩41,983 | ₩40,977 | ₩41,111 | -1.73% | 93.6만 |
|---|
| 2025.12.23 | ₩42,895 | ₩42,895 | ₩42,157 | ₩42,385 | -1.19% | 190.8만 |
|---|
| 2025.12.22 | ₩42,989 | ₩42,989 | ₩42,305 | ₩42,560 | -1.00% | 170.8만 |
|---|
| 2025.12.19 | ₩43,311 | ₩43,351 | ₩42,707 | ₩43,177 | -0.31% | 229.8만 |
|---|
| 2025.12.18 | ₩43,123 | ₩43,874 | ₩42,439 | ₩43,579 | +1.06% | 291만 |
|---|
| 2025.12.17 | ₩42,949 | ₩43,821 | ₩42,412 | ₩43,767 | +1.91% | 463.6만 |
|---|
| 2025.12.16 | ₩42,493 | ₩43,566 | ₩42,211 | ₩43,150 | +1.55% | 393.7만 |
|---|
| 2025.12.15 | ₩41,661 | ₩42,667 | ₩41,634 | ₩42,292 | +1.51% | 306.7만 |
|---|
| 2025.12.12 | ₩41,379 | ₩42,520 | ₩41,125 | ₩42,211 | +2.01% | 761.5만 |
|---|
| 2025.12.11 | ₩43,069 | ₩43,123 | ₩41,406 | ₩41,540 | -3.55% | 683.5만 |
|---|
| 2025.12.10 | ₩44,733 | ₩44,961 | ₩42,882 | ₩43,271 | -3.27% | 617.6만 |
|---|
| 2025.12.09 | ₩44,196 | ₩44,719 | ₩43,566 | ₩44,625 | +0.97% | 359.5만 |
|---|
| 2025.12.08 | ₩43,499 | ₩44,491 | ₩43,499 | ₩44,143 | +1.48% | 291.2만 |
|---|
| 2025.12.05 | ₩43,767 | ₩43,807 | ₩43,096 | ₩43,633 | -0.31% | 338.7만 |
|---|
| 2025.12.04 | ₩43,646 | ₩44,250 | ₩43,244 | ₩43,834 | +0.43% | 371.1만 |
|---|
| 2025.12.03 | ₩45,014 | ₩45,041 | ₩43,499 | ₩43,713 | -2.89% | 427.7만 |
|---|
| 2025.12.02 | ₩45,162 | ₩45,484 | ₩44,531 | ₩44,853 | -0.68% | 338.7만 |
|---|
| 2025.12.01 | ₩45,108 | ₩45,511 | ₩44,384 | ₩45,390 | +0.62% | 275.6만 |
|---|
| 2025.11.28 | ₩44,894 | ₩44,961 | ₩44,183 | ₩44,317 | -1.28% | 106.8만 |
|---|
| 2025.11.26 | ₩45,698 | ₩45,765 | ₩44,639 | ₩45,068 | -1.38% | 344.5만 |
|---|
| 2025.11.25 | ₩47,697 | ₩48,341 | ₩45,739 | ₩45,980 | -3.60% | 468.7만 |
|---|
| 2025.11.24 | ₩48,234 | ₩49,092 | ₩47,576 | ₩48,032 | -0.42% | 451.2만 |
|---|
| 2025.11.21 | ₩49,602 | ₩50,138 | ₩47,536 | ₩48,582 | -2.06% | 1340.8만 |
|---|
| 2025.11.20 | ₩47,482 | ₩50,313 | ₩46,704 | ₩50,205 | +5.73% | 1275.2만 |
|---|
| 2025.11.19 | ₩49,079 | ₩49,749 | ₩48,488 | ₩49,025 | -0.11% | 615.2만 |
|---|
| 2025.11.18 | ₩48,877 | ₩49,669 | ₩48,274 | ₩49,092 | +0.44% | 759.3만 |
|---|
| 2025.11.17 | ₩46,262 | ₩48,086 | ₩45,806 | ₩47,590 | +2.87% | 608만 |
|---|
| 2025.11.14 | ₩46,061 | ₩46,785 | ₩45,309 | ₩45,940 | -0.26% | 524.1만 |
|---|
| 2025.11.13 | ₩43,271 | ₩45,189 | ₩43,016 | ₩45,041 | +4.09% | 532.7만 |
|---|
| 2025.11.12 | ₩43,526 | ₩43,526 | ₩42,452 | ₩42,895 | -1.45% | 519만 |
|---|
| 2025.11.11 | ₩45,309 | ₩45,350 | ₩43,660 | ₩43,794 | -3.35% | 453.6만 |
|---|
| 2025.11.10 | ₩45,967 | ₩46,691 | ₩45,296 | ₩45,417 | -1.20% | 345.2만 |
|---|
| 2025.11.07 | ₩47,013 | ₩48,032 | ₩46,517 | ₩46,557 | -0.97% | 448.8만 |
|---|
| 2025.11.06 | ₩45,859 | ₩47,080 | ₩45,457 | ₩46,651 | +1.73% | 374.6만 |
|---|
| 2025.11.05 | ₩46,208 | ₩46,329 | ₩45,108 | ₩45,524 | -1.48% | 363.9만 |
|---|
| 2025.11.04 | ₩46,315 | ₩46,771 | ₩45,658 | ₩46,141 | -0.38% | 328.2만 |
|---|
| 2025.11.03 | ₩44,639 | ₩46,007 | ₩44,625 | ₩45,403 | +1.71% | 261.3만 |
|---|
| 2025.10.31 | ₩44,733 | ₩45,390 | ₩44,357 | ₩44,746 | +0.03% | 397.2만 |
|---|
| 2025.10.30 | ₩45,162 | ₩45,202 | ₩43,472 | ₩44,894 | -0.59% | 539.3만 |
|---|
| 2025.10.29 | ₩43,874 | ₩45,014 | ₩43,391 | ₩44,451 | +1.31% | 712.9만 |
|---|
| 2025.10.28 | ₩43,807 | ₩44,357 | ₩43,633 | ₩44,250 | +1.01% | 330.7만 |
|---|
| 2025.10.27 | ₩44,934 | ₩45,216 | ₩44,666 | ₩44,760 | -0.39% | 215만 |
|---|
| 2025.10.24 | ₩46,289 | ₩46,517 | ₩45,323 | ₩45,658 | -1.36% | 338.1만 |
|---|
| 2025.10.23 | ₩47,603 | ₩47,804 | ₩46,865 | ₩47,067 | -1.13% | 191.6만 |
|---|
| 2025.10.22 | ₩46,490 | ₩47,871 | ₩46,476 | ₩47,469 | +2.11% | 470.8만 |
|---|
| 2025.10.21 | ₩47,120 | ₩47,147 | ₩45,859 | ₩46,476 | -1.37% | 316.9만 |
|---|
| 2025.10.20 | ₩48,234 | ₩48,260 | ₩46,946 | ₩47,107 | -2.34% | 266만 |
|---|
| 2025.10.17 | ₩49,535 | ₩49,655 | ₩48,314 | ₩48,743 | -1.60% | 495.7만 |
|---|
| 2025.10.16 | ₩48,220 | ₩49,977 | ₩47,965 | ₩49,427 | +2.50% | 643만 |
|---|
| 2025.10.15 | ₩47,818 | ₩49,199 | ₩47,107 | ₩48,408 | +1.23% | 464.8만 |
|---|
| 2025.10.14 | ₩50,219 | ₩51,010 | ₩47,617 | ₩48,381 | -3.66% | 729.3만 |
|---|
| 2025.10.13 | ₩49,870 | ₩49,924 | ₩48,743 | ₩49,025 | -1.69% | 520.5만 |
|---|
| 2025.10.10 | ₩47,791 | ₩51,037 | ₩47,375 | ₩50,956 | +6.62% | 827.2만 |
|---|