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 | ₩34,479 | ₩34,479 | ₩33,406 | ₩33,593 | -2.57% | 319.2만 |
| 2026.10.08 | ₩34,962 | ₩35,029 | ₩34,425 | ₩34,465 | -1.42% | 398.5만 |
| 2026.10.07 | ₩34,640 | ₩35,042 | ₩34,372 | ₩34,559 | -0.23% | 407.6만 |
| 2026.10.06 | ₩33,875 | ₩34,050 | ₩33,540 | ₩33,821 | -0.16% | 210.9만 |
| 2026.10.05 | ₩34,640 | ₩35,176 | ₩34,076 | ₩34,318 | -0.93% | 366.9만 |
| 2026.10.02 | ₩34,197 | ₩34,989 | ₩34,076 | ₩34,519 | +0.94% | 422.2만 |
| 2026.10.01 | ₩34,801 | ₩35,767 | ₩34,479 | ₩34,975 | +0.50% | 527.1만 |
| 2026.09.30 | ₩33,848 | ₩34,989 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,962 |
| +3.29% |
| 361.2만 |
| 2026.09.29 | ₩33,902 | ₩34,546 | ₩33,808 | ₩34,076 | +0.51% | 449.9만 |
|---|
| 2026.09.28 | ₩33,781 | ₩33,969 | ₩33,258 | ₩33,835 | +0.16% | 612.8만 |
|---|
| 2026.09.25 | ₩33,862 | ₩34,143 | ₩33,070 | ₩33,151 | -2.10% | 543.1만 |
|---|
| 2026.09.24 | ₩34,050 | ₩34,519 | ₩33,795 | ₩34,063 | +0.04% | 558.7만 |
|---|
| 2026.09.23 | ₩33,406 | ₩33,795 | ₩33,110 | ₩33,741 | +1.00% | 324.5만 |
|---|
| 2026.09.22 | ₩32,560 | ₩33,687 | ₩32,547 | ₩33,392 | +2.55% | 351.5만 |
|---|
| 2026.09.21 | ₩33,003 | ₩33,647 | ₩32,909 | ₩33,057 | +0.16% | 248.3만 |
|---|
| 2026.09.18 | ₩33,674 | ₩34,143 | ₩33,580 | ₩33,808 | +0.40% | 302.8만 |
|---|
| 2026.09.17 | ₩33,110 | ₩33,875 | ₩33,057 | ₩33,553 | +1.34% | 264.9만 |
|---|
| 2026.09.16 | ₩32,842 | ₩34,680 | ₩32,788 | ₩34,130 | +3.92% | 484.8만 |
|---|
| 2026.09.15 | ₩32,601 | ₩33,352 | ₩32,534 | ₩32,949 | +1.07% | 397.5만 |
|---|
| 2026.09.14 | ₩32,332 | ₩32,627 | ₩31,943 | ₩32,359 | +0.08% | 522.9만 |
|---|
| 2026.09.11 | ₩32,198 | ₩32,399 | ₩31,809 | ₩32,104 | -0.29% | 618.2만 |
|---|
| 2026.09.10 | ₩32,748 | ₩33,204 | ₩32,614 | ₩33,017 | +0.82% | 445.3만 |
|---|
| 2026.09.09 | ₩32,118 | ₩32,560 | ₩32,118 | ₩32,386 | +0.84% | 443.7만 |
|---|
| 2026.09.08 | ₩31,299 | ₩31,796 | ₩31,259 | ₩31,675 | +1.20% | 491.1만 |
|---|
| 2026.09.04 | ₩30,441 | ₩30,816 | ₩30,253 | ₩30,628 | +0.62% | 499.2만 |
|---|
| 2026.09.03 | ₩30,602 | ₩30,803 | ₩29,985 | ₩30,105 | -1.62% | 433.6만 |
|---|
| 2026.09.02 | ₩31,393 | ₩31,447 | ₩30,924 | ₩31,205 | -0.60% | 240.1만 |
|---|
| 2026.09.01 | ₩31,527 | ₩31,863 | ₩31,018 | ₩31,702 | +0.55% | 344.3만 |
|---|
| 2026.08.31 | ₩30,696 | ₩31,165 | ₩30,696 | ₩31,031 | +1.09% | 204.6만 |
|---|
| 2026.08.28 | ₩30,172 | ₩30,521 | ₩29,958 | ₩30,427 | +0.84% | 300.6만 |
|---|
| 2026.08.27 | ₩30,615 | ₩30,736 | ₩30,105 | ₩30,347 | -0.88% | 237만 |
|---|
| 2026.08.26 | ₩30,320 | ₩30,669 | ₩30,213 | ₩30,494 | +0.58% | 275.7만 |
|---|
| 2026.08.25 | ₩30,146 | ₩30,682 | ₩30,105 | ₩30,333 | +0.62% | 336.3만 |
|---|
| 2026.08.24 | ₩30,883 | ₩30,883 | ₩30,441 | ₩30,575 | -1.00% | 394.6만 |
|---|
| 2026.08.21 | ₩31,205 | ₩31,326 | ₩30,709 | ₩30,816 | -1.25% | 398.5만 |
|---|
| 2026.08.20 | ₩31,232 | ₩31,769 | ₩30,977 | ₩31,715 | +1.55% | 390.4만 |
|---|
| 2026.08.19 | ₩30,360 | ₩30,655 | ₩30,132 | ₩30,521 | +0.53% | 374.2만 |
|---|
| 2026.08.18 | ₩30,682 | ₩30,910 | ₩30,535 | ₩30,749 | +0.22% | 288.6만 |
|---|
| 2026.08.17 | ₩30,454 | ₩30,655 | ₩30,239 | ₩30,521 | +0.22% | 242.2만 |
|---|
| 2026.08.14 | ₩29,998 | ₩30,186 | ₩29,837 | ₩30,078 | +0.27% | 202.5만 |
|---|
| 2026.08.13 | ₩29,730 | ₩30,226 | ₩29,515 | ₩29,864 | +0.45% | 270.3만 |
|---|
| 2026.08.12 | ₩29,676 | ₩30,025 | ₩29,622 | ₩29,971 | +0.99% | 302.5만 |
|---|
| 2026.08.11 | ₩29,515 | ₩29,998 | ₩29,220 | ₩29,931 | +1.41% | 297.9만 |
|---|
| 2026.08.10 | ₩29,689 | ₩29,824 | ₩29,475 | ₩29,636 | -0.18% | 325.1만 |
|---|
| 2026.08.07 | ₩29,689 | ₩29,904 | ₩29,434 | ₩29,515 | -0.59% | 350.1만 |
|---|
| 2026.08.06 | ₩28,844 | ₩29,810 | ₩28,723 | ₩29,730 | +3.07% | 679.3만 |
|---|
| 2026.08.05 | ₩28,911 | ₩29,005 | ₩28,348 | ₩29,005 | +0.32% | 664.2만 |
|---|
| 2026.08.04 | ₩29,783 | ₩30,132 | ₩29,072 | ₩29,354 | -1.44% | 713.8만 |
|---|
| 2026.08.03 | ₩31,272 | ₩31,420 | ₩30,883 | ₩30,964 | -0.99% | 460.2만 |
|---|
| 2026.07.31 | ₩32,265 | ₩33,164 | ₩31,970 | ₩32,225 | -0.12% | 439.5만 |
|---|
| 2026.07.30 | ₩33,231 | ₩33,808 | ₩32,614 | ₩32,681 | -1.66% | 256.4만 |
|---|
| 2026.07.29 | ₩32,601 | ₩34,009 | ₩32,493 | ₩33,835 | +3.79% | 489만 |
|---|
| 2026.07.28 | ₩31,957 | ₩32,413 | ₩31,514 | ₩31,796 | -0.50% | 483.8만 |
|---|
| 2026.07.27 | ₩32,185 | ₩33,218 | ₩32,064 | ₩32,842 | +2.04% | 366.3만 |
|---|
| 2026.07.24 | ₩33,607 | ₩33,808 | ₩32,963 | ₩33,325 | -0.84% | 331만 |
|---|
| 2026.07.23 | ₩33,956 | ₩34,063 | ₩33,406 | ₩33,741 | -0.63% | 346.2만 |
|---|
| 2026.07.22 | ₩32,775 | ₩32,856 | ₩32,225 | ₩32,775 | 0.00% | 258.1만 |
|---|
| 2026.07.21 | ₩33,124 | ₩33,406 | ₩32,466 | ₩32,748 | -1.13% | 225.1만 |
|---|
| 2026.07.20 | ₩32,654 | ₩33,567 | ₩32,399 | ₩33,432 | +2.38% | 287.3만 |
|---|
| 2026.07.17 | ₩33,084 | ₩33,231 | ₩32,051 | ₩32,869 | -0.65% | 369.5만 |
|---|
| 2026.07.16 | ₩31,755 | ₩32,440 | ₩31,568 | ₩32,144 | +1.23% | 270.7만 |
|---|
| 2026.07.15 | ₩31,930 | ₩32,319 | ₩31,594 | ₩31,903 | -0.08% | 292.7만 |
|---|
| 2026.07.14 | ₩32,346 | ₩32,507 | ₩31,782 | ₩32,118 | -0.71% | 360.1만 |
|---|
| 2026.07.13 | ₩31,916 | ₩32,440 | ₩31,554 | ₩32,158 | +0.76% | 329.9만 |
|---|
| 2026.07.10 | ₩31,916 | ₩32,641 | ₩31,782 | ₩31,903 | -0.04% | 270.9만 |
|---|
| 2026.07.09 | ₩32,279 | ₩32,534 | ₩31,984 | ₩32,144 | -0.42% | 169.5만 |
|---|
| 2026.07.08 | ₩32,319 | ₩32,882 | ₩32,104 | ₩32,399 | +0.25% | 323.6만 |
|---|
| 2026.07.07 | ₩30,682 | ₩31,621 | ₩30,655 | ₩31,380 | +2.27% | 313.5만 |
|---|
| 2026.07.06 | ₩31,353 | ₩31,836 | ₩31,098 | ₩31,098 | -0.81% | 255.5만 |
|---|
| 2026.07.02 | ₩31,930 | ₩32,238 | ₩31,407 | ₩31,474 | -1.43% | 498만 |
|---|
| 2026.07.01 | ₩32,627 | ₩32,949 | ₩31,635 | ₩32,426 | -0.62% | 317.5만 |
|---|
| 2026.06.30 | ₩32,493 | ₩32,936 | ₩32,279 | ₩32,426 | -0.21% | 213.7만 |
|---|
| 2026.06.29 | ₩32,896 | ₩33,124 | ₩32,426 | ₩32,681 | -0.65% | 400.8만 |
|---|
| 2026.06.26 | ₩33,526 | ₩33,741 | ₩32,748 | ₩33,406 | -0.36% | 399.6만 |
|---|
| 2026.06.25 | ₩32,721 | ₩33,218 | ₩31,688 | ₩33,070 | +1.07% | 567.3만 |
|---|
| 2026.06.24 | ₩33,674 | ₩33,714 | ₩32,453 | ₩33,204 | -1.39% | 405.7만 |
|---|
| 2026.06.23 | ₩34,237 | ₩34,573 | ₩33,473 | ₩33,889 | -1.02% | 380.1만 |
|---|
| 2026.06.22 | ₩33,821 | ₩33,956 | ₩33,406 | ₩33,781 | -0.12% | 229.3만 |
|---|
| 2026.06.18 | ₩33,473 | ₩34,076 | ₩33,298 | ₩34,050 | +1.72% | 274.1만 |
|---|
| 2026.06.17 | ₩33,218 | ₩34,331 | ₩32,627 | ₩34,143 | +2.79% | 747.3만 |
|---|
| 2026.06.16 | ₩33,352 | ₩33,419 | ₩32,788 | ₩33,137 | -0.64% | 404.5만 |
|---|
| 2026.06.15 | ₩33,553 | ₩33,835 | ₩33,231 | ₩33,714 | +0.48% | 338만 |
|---|
| 2026.06.12 | ₩34,828 | ₩35,552 | ₩34,345 | ₩34,814 | -0.04% | 618.4만 |
|---|
| 2026.06.11 | ₩36,934 | ₩37,256 | ₩35,203 | ₩35,539 | -3.78% | 726만 |
|---|
| 2026.06.10 | ₩36,049 | ₩37,565 | ₩35,780 | ₩37,551 | +4.17% | 716.3만 |
|---|
| 2026.06.09 | ₩35,190 | ₩36,961 | ₩34,747 | ₩35,606 | +1.18% | 832.4만 |
|---|
| 2026.06.08 | ₩35,337 | ₩35,834 | ₩34,707 | ₩35,727 | +1.10% | 363.4만 |
|---|
| 2026.06.05 | ₩33,956 | ₩35,713 | ₩33,942 | ₩35,539 | +4.66% | 662.3만 |
|---|
| 2026.06.04 | ₩34,787 | ₩34,962 | ₩33,929 | ₩34,130 | -1.89% | 638만 |
|---|
| 2026.06.03 | ₩35,297 | ₩35,955 | ₩34,975 | ₩35,888 | +1.67% | 358.7만 |
|---|
| 2026.06.02 | ₩35,753 | ₩35,753 | ₩34,613 | ₩34,707 | -2.93% | 304.8만 |
|---|
| 2026.06.01 | ₩35,552 | ₩35,888 | ₩35,150 | ₩35,244 | -0.87% | 484만 |
|---|
| 2026.05.29 | ₩35,968 | ₩36,102 | ₩35,244 | ₩35,378 | -1.64% | 448.2만 |
|---|
| 2026.05.28 | ₩36,464 | ₩36,840 | ₩35,861 | ₩36,102 | -0.99% | 360.9만 |
|---|
| 2026.05.27 | ₩36,344 | ₩36,371 | ₩35,740 | ₩36,142 | -0.55% | 413.9만 |
|---|
| 2026.05.26 | ₩35,981 | ₩36,746 | ₩35,834 | ₩36,478 | +1.38% | 267.5만 |
|---|
| 2026.05.22 | ₩36,102 | ₩36,371 | ₩35,700 | ₩36,277 | +0.48% | 457.8만 |
|---|
| 2026.05.21 | ₩37,860 | ₩38,208 | ₩36,679 | ₩36,894 | -2.55% | 610.4만 |
|---|
| 2026.05.20 | ₩38,557 | ₩39,349 | ₩37,350 | ₩37,524 | -2.68% | 634.8만 |
|---|
| 2026.05.19 | ₩38,799 | ₩39,295 | ₩38,437 | ₩38,987 | +0.48% | 548만 |
|---|
| 2026.05.18 | ₩38,584 | ₩39,067 | ₩38,115 | ₩38,249 | -0.87% | 679만 |
|---|
| 2026.05.15 | ₩38,168 | ₩38,705 | ₩38,115 | ₩38,624 | +1.20% | 390.7만 |
|---|
| 2026.05.14 | ₩37,310 | ₩37,887 | ₩37,135 | ₩37,457 | +0.40% | 417.6만 |
|---|
| 2026.05.13 | ₩38,463 | ₩38,852 | ₩38,168 | ₩38,276 | -0.49% | 389.3만 |
|---|
| 2026.05.12 | ₩38,410 | ₩39,161 | ₩37,954 | ₩38,061 | -0.91% | 567.5만 |
|---|
| 2026.05.11 | ₩38,544 | ₩38,799 | ₩38,074 | ₩38,222 | -0.84% | 479.2만 |
|---|
| 2026.05.08 | ₩37,927 | ₩38,745 | ₩37,900 | ₩38,463 | +1.41% | 433.5만 |
|---|
| 2026.05.07 | ₩37,430 | ₩38,718 | ₩37,269 | ₩38,450 | +2.72% | 566.1만 |
|---|
| 2026.05.06 | ₩38,222 | ₩38,235 | ₩37,497 | ₩37,739 | -1.26% | 454.8만 |
|---|
| 2026.05.05 | ₩39,443 | ₩39,899 | ₩39,013 | ₩39,161 | -0.71% | 373.1만 |
|---|
| 2026.05.04 | ₩39,081 | ₩40,127 | ₩38,866 | ₩39,979 | +2.30% | 569.9만 |
|---|
| 2026.05.01 | ₩37,833 | ₩38,705 | ₩37,565 | ₩38,691 | +2.27% | 451.7만 |
|---|
| 2026.04.30 | ₩39,671 | ₩39,818 | ₩38,061 | ₩38,289 | -3.48% | 587.6만 |
|---|
| 2026.04.29 | ₩39,657 | ₩40,637 | ₩39,563 | ₩40,207 | +1.39% | 400.9만 |
|---|
| 2026.04.28 | ₩39,054 | ₩39,711 | ₩38,973 | ₩39,550 | +1.27% | 410.6만 |
|---|
| 2026.04.27 | ₩39,496 | ₩39,805 | ₩39,027 | ₩39,443 | -0.14% | 310.2만 |
|---|
| 2026.04.24 | ₩39,107 | ₩39,671 | ₩39,027 | ₩39,335 | +0.58% | 393.6만 |
|---|
| 2026.04.23 | ₩39,201 | ₩40,140 | ₩38,598 | ₩39,107 | -0.24% | 788.9만 |
|---|
| 2026.04.22 | ₩38,517 | ₩39,027 | ₩38,329 | ₩38,678 | +0.42% | 424.3만 |
|---|
| 2026.04.21 | ₩38,088 | ₩39,698 | ₩37,819 | ₩39,443 | +3.56% | 789.3만 |
|---|
| 2026.04.20 | ₩38,946 | ₩39,242 | ₩38,651 | ₩38,745 | -0.52% | 394.9만 |
|---|
| 2026.04.17 | ₩39,671 | ₩39,711 | ₩38,061 | ₩38,759 | -2.30% | 844.6만 |
|---|
| 2026.04.16 | ₩40,892 | ₩41,522 | ₩40,664 | ₩40,932 | +0.10% | 460.1만 |
|---|
| 2026.04.15 | ₩40,717 | ₩41,616 | ₩40,570 | ₩41,187 | +1.15% | 329.6만 |
|---|
| 2026.04.14 | ₩41,737 | ₩41,884 | ₩40,825 | ₩40,945 | -1.90% | 438.5만 |
|---|
| 2026.04.13 | ₩43,400 | ₩43,655 | ₩41,764 | ₩41,804 | -3.68% | 607.4만 |
|---|
| 2026.04.10 | ₩41,804 | ₩42,716 | ₩41,723 | ₩42,555 | +1.80% | 385.3만 |
|---|
| 2026.04.09 | ₩42,998 | ₩43,105 | ₩41,455 | ₩41,817 | -2.75% | 624.1만 |
|---|
| 2026.04.08 | ₩42,636 | ₩43,602 | ₩42,220 | ₩42,555 | -0.19% | 880.9만 |
|---|
| 2026.04.07 | ₩46,553 | ₩47,613 | ₩46,352 | ₩46,459 | -0.20% | 816.1만 |
|---|
| 2026.04.06 | ₩47,023 | ₩47,197 | ₩46,124 | ₩46,178 | -1.80% | 428만 |
|---|
| 2026.04.02 | ₩48,176 | ₩48,552 | ₩45,949 | ₩46,714 | -3.04% | 920.9만 |
|---|
| 2026.04.01 | ₩46,339 | ₩46,808 | ₩45,775 | ₩46,486 | +0.32% | 694.5만 |
|---|
| 2026.03.31 | ₩49,344 | ₩50,068 | ₩46,996 | ₩47,237 | -4.27% | 1412.5만 |
|---|
| 2026.03.30 | ₩49,733 | ₩51,477 | ₩49,545 | ₩50,927 | +2.40% | 924.4만 |
|---|
| 2026.03.27 | ₩49,263 | ₩51,423 | ₩49,210 | ₩51,128 | +3.79% | 881.8만 |
|---|
| 2026.03.26 | ₩47,868 | ₩48,673 | ₩46,714 | ₩48,539 | +1.40% | 992.4만 |
|---|
| 2026.03.25 | ₩46,580 | ₩47,801 | ₩46,110 | ₩47,050 | +1.01% | 957.6만 |
|---|
| 2026.03.24 | ₩49,156 | ₩49,451 | ₩47,452 | ₩48,324 | -1.69% | 922.3만 |
|---|
| 2026.03.23 | ₩47,600 | ₩48,378 | ₩46,379 | ₩48,056 | +0.96% | 1464만 |
|---|
| 2026.03.20 | ₩49,129 | ₩50,766 | ₩48,539 | ₩50,014 | +1.80% | 1009.9만 |
|---|
| 2026.03.19 | ₩49,022 | ₩49,545 | ₩47,935 | ₩48,646 | -0.77% | 947.1만 |
|---|
| 2026.03.18 | ₩46,352 | ₩48,083 | ₩46,057 | ₩48,002 | +3.56% | 565.5만 |
|---|
| 2026.03.17 | ₩44,984 | ₩45,788 | ₩44,460 | ₩45,708 | +1.61% | 386.7만 |
|---|
| 2026.03.16 | ₩45,923 | ₩46,245 | ₩45,131 | ₩45,869 | -0.12% | 521.2만 |
|---|
| 2026.03.13 | ₩45,949 | ₩47,197 | ₩45,305 | ₩47,009 | +2.31% | 724.7만 |
|---|
| 2026.03.12 | ₩45,815 | ₩46,674 | ₩45,520 | ₩46,660 | +1.84% | 762.5만 |
|---|
| 2026.03.11 | ₩43,830 | ₩45,198 | ₩43,763 | ₩44,541 | +1.62% | 725.1만 |
|---|
| 2026.03.10 | ₩43,709 | ₩44,474 | ₩42,327 | ₩43,722 | +0.03% | 1120.2만 |
|---|
| 2026.03.09 | ₩45,641 | ₩46,808 | ₩43,266 | ₩43,669 | -4.32% | 1225.9만 |
|---|
| 2026.03.06 | ₩44,809 | ₩45,681 | ₩44,138 | ₩44,380 | -0.96% | 1086.4만 |
|---|
| 2026.03.05 | ₩42,113 | ₩44,018 | ₩41,670 | ₩43,092 | +2.33% | 984.9만 |
|---|
| 2026.03.04 | ₩41,361 | ₩42,059 | ₩40,758 | ₩41,106 | -0.62% | 762.3만 |
|---|
| 2026.03.03 | ₩42,998 | ₩43,830 | ₩41,173 | ₩41,670 | -3.09% | 1330.6만 |
|---|
| 2026.03.02 | ₩41,925 | ₩41,978 | ₩40,275 | ₩40,717 | -2.88% | 1063.5만 |
|---|
| 2026.02.27 | ₩40,597 | ₩41,281 | ₩40,275 | ₩40,570 | -0.07% | 661.6만 |
|---|
| 2026.02.26 | ₩38,785 | ₩39,926 | ₩38,504 | ₩39,309 | +1.35% | 629.2만 |
|---|
| 2026.02.25 | ₩39,590 | ₩40,006 | ₩39,242 | ₩39,295 | -0.75% | 341.4만 |
|---|
| 2026.02.24 | ₩40,892 | ₩41,093 | ₩39,751 | ₩40,046 | -2.07% | 384.1만 |
|---|
| 2026.02.23 | ₩39,429 | ₩41,160 | ₩38,839 | ₩40,972 | +3.91% | 591.4만 |
|---|
| 2026.02.20 | ₩39,872 | ₩40,154 | ₩38,812 | ₩39,040 | -2.09% | 739.9만 |
|---|
| 2026.02.19 | ₩39,282 | ₩40,006 | ₩39,054 | ₩39,523 | +0.61% | 428.5만 |
|---|
| 2026.02.18 | ₩38,973 | ₩39,470 | ₩38,369 | ₩38,920 | -0.14% | 440.1만 |
|---|
| 2026.02.17 | ₩39,309 | ₩40,060 | ₩38,785 | ₩39,174 | -0.34% | 643.7만 |
|---|
| 2026.02.13 | ₩39,362 | ₩40,261 | ₩38,705 | ₩39,309 | -0.14% | 841.2만 |
|---|
| 2026.02.12 | ₩37,457 | ₩39,456 | ₩37,149 | ₩39,389 | +5.16% | 942.2만 |
|---|
| 2026.02.11 | ₩37,216 | ₩38,343 | ₩37,001 | ₩37,846 | +1.69% | 602.8만 |
|---|
| 2026.02.10 | ₩37,618 | ₩37,860 | ₩36,961 | ₩37,712 | +0.25% | 867.6만 |
|---|
| 2026.02.09 | ₩38,115 | ₩38,517 | ₩37,645 | ₩37,846 | -0.70% | 460.6만 |
|---|
| 2026.02.06 | ₩40,060 | ₩40,114 | ₩37,726 | ₩37,900 | -5.39% | 853.4만 |
|---|
| 2026.02.05 | ₩40,020 | ₩41,039 | ₩39,792 | ₩40,878 | +2.15% | 614.8만 |
|---|
| 2026.02.04 | ₩39,671 | ₩40,355 | ₩39,040 | ₩39,429 | -0.61% | 754.9만 |
|---|
| 2026.02.03 | ₩39,845 | ₩41,012 | ₩39,040 | ₩40,033 | +0.47% | 669.1만 |
|---|
| 2026.02.02 | ₩40,959 | ₩41,361 | ₩39,416 | ₩39,604 | -3.31% | 417.4만 |
|---|
| 2026.01.30 | ₩40,825 | ₩41,965 | ₩40,503 | ₩40,851 | +0.07% | 532.3만 |
|---|
| 2026.01.29 | ₩40,556 | ₩41,576 | ₩39,832 | ₩40,516 | -0.10% | 589.2만 |
|---|
| 2026.01.28 | ₩40,462 | ₩40,811 | ₩40,207 | ₩40,516 | +0.13% | 275.8만 |
|---|
| 2026.01.27 | ₩40,368 | ₩40,878 | ₩40,154 | ₩40,529 | +0.40% | 256.1만 |
|---|
| 2026.01.26 | ₩40,100 | ₩40,167 | ₩39,362 | ₩39,550 | -1.37% | 351.5만 |
|---|
| 2026.01.23 | ₩40,100 | ₩40,623 | ₩40,006 | ₩40,288 | +0.47% | 271.7만 |
|---|
| 2026.01.22 | ₩39,644 | ₩39,899 | ₩39,013 | ₩39,577 | -0.17% | 460.8만 |
|---|
| 2026.01.21 | ₩41,616 | ₩41,630 | ₩39,751 | ₩40,301 | -3.16% | 843.3만 |
|---|
| 2026.01.20 | ₩41,509 | ₩41,952 | ₩40,784 | ₩41,804 | +0.71% | 548.2만 |
|---|
| 2026.01.16 | ₩39,470 | ₩40,006 | ₩39,107 | ₩39,711 | +0.61% | 399.7만 |
|---|
| 2026.01.15 | ₩39,979 | ₩39,993 | ₩39,121 | ₩39,456 | -1.31% | 699.1만 |
|---|
| 2026.01.14 | ₩40,382 | ₩40,892 | ₩40,073 | ₩40,140 | -0.60% | 527.6만 |
|---|
| 2026.01.13 | ₩39,188 | ₩40,355 | ₩39,094 | ₩40,060 | +2.23% | 521.4만 |
|---|
| 2026.01.12 | ₩39,953 | ₩40,489 | ₩38,987 | ₩39,094 | -2.15% | 380.2만 |
|---|
| 2026.01.09 | ₩39,818 | ₩40,046 | ₩39,134 | ₩39,282 | -1.35% | 513.1만 |
|---|
| 2026.01.08 | ₩41,012 | ₩41,012 | ₩39,604 | ₩39,845 | -2.85% | 467만 |
|---|
| 2026.01.07 | ₩39,121 | ₩40,570 | ₩38,973 | ₩40,449 | +3.40% | 541.5만 |
|---|
| 2026.01.06 | ₩40,650 | ₩40,744 | ₩39,228 | ₩39,349 | -3.20% | 624.7만 |
|---|
| 2026.01.05 | ₩41,938 | ₩41,965 | ₩39,953 | ₩40,516 | -3.39% | 754.7만 |
|---|
| 2026.01.02 | ₩42,595 | ₩43,535 | ₩42,045 | ₩42,113 | -1.13% | 477.4만 |
|---|
| 2025.12.31 | ₩42,086 | ₩42,944 | ₩42,045 | ₩42,864 | +1.85% | 145.3만 |
|---|
| 2025.12.30 | ₩41,804 | ₩42,260 | ₩41,804 | ₩42,045 | +0.58% | 107.9만 |
|---|
| 2025.12.29 | ₩41,455 | ₩41,992 | ₩41,200 | ₩41,804 | +0.84% | 132.1만 |
|---|
| 2025.12.26 | ₩41,200 | ₩41,482 | ₩41,012 | ₩41,160 | -0.10% | 90.6만 |
|---|
| 2025.12.24 | ₩41,844 | ₩41,992 | ₩40,986 | ₩41,120 | -1.73% | 93.6만 |
|---|
| 2025.12.23 | ₩42,904 | ₩42,904 | ₩42,166 | ₩42,394 | -1.19% | 190.8만 |
|---|
| 2025.12.22 | ₩42,998 | ₩42,998 | ₩42,314 | ₩42,569 | -1.00% | 170.8만 |
|---|
| 2025.12.19 | ₩43,320 | ₩43,360 | ₩42,716 | ₩43,186 | -0.31% | 229.8만 |
|---|
| 2025.12.18 | ₩43,132 | ₩43,883 | ₩42,448 | ₩43,588 | +1.06% | 291만 |
|---|
| 2025.12.17 | ₩42,958 | ₩43,830 | ₩42,421 | ₩43,776 | +1.91% | 463.6만 |
|---|
| 2025.12.16 | ₩42,502 | ₩43,575 | ₩42,220 | ₩43,159 | +1.55% | 393.7만 |
|---|
| 2025.12.15 | ₩41,670 | ₩42,676 | ₩41,643 | ₩42,300 | +1.51% | 306.7만 |
|---|
| 2025.12.12 | ₩41,388 | ₩42,528 | ₩41,133 | ₩42,220 | +2.01% | 761.5만 |
|---|
| 2025.12.11 | ₩43,078 | ₩43,132 | ₩41,415 | ₩41,549 | -3.55% | 683.5만 |
|---|
| 2025.12.10 | ₩44,742 | ₩44,970 | ₩42,891 | ₩43,280 | -3.27% | 617.6만 |
|---|
| 2025.12.09 | ₩44,205 | ₩44,729 | ₩43,575 | ₩44,635 | +0.97% | 359.5만 |
|---|
| 2025.12.08 | ₩43,508 | ₩44,501 | ₩43,508 | ₩44,152 | +1.48% | 291.2만 |
|---|
| 2025.12.05 | ₩43,776 | ₩43,816 | ₩43,105 | ₩43,642 | -0.31% | 338.7만 |
|---|
| 2025.12.04 | ₩43,655 | ₩44,259 | ₩43,253 | ₩43,843 | +0.43% | 371.1만 |
|---|
| 2025.12.03 | ₩45,024 | ₩45,051 | ₩43,508 | ₩43,722 | -2.89% | 427.7만 |
|---|
| 2025.12.02 | ₩45,171 | ₩45,493 | ₩44,541 | ₩44,863 | -0.68% | 338.7만 |
|---|
| 2025.12.01 | ₩45,118 | ₩45,520 | ₩44,393 | ₩45,399 | +0.62% | 275.6만 |
|---|
| 2025.11.28 | ₩44,903 | ₩44,970 | ₩44,192 | ₩44,326 | -1.28% | 106.8만 |
|---|
| 2025.11.26 | ₩45,708 | ₩45,775 | ₩44,648 | ₩45,077 | -1.38% | 344.5만 |
|---|
| 2025.11.25 | ₩47,707 | ₩48,351 | ₩45,748 | ₩45,990 | -3.60% | 468.7만 |
|---|
| 2025.11.24 | ₩48,244 | ₩49,102 | ₩47,586 | ₩48,042 | -0.42% | 451.2만 |
|---|
| 2025.11.21 | ₩49,612 | ₩50,149 | ₩47,546 | ₩48,592 | -2.06% | 1340.8만 |
|---|
| 2025.11.20 | ₩47,492 | ₩50,323 | ₩46,714 | ₩50,216 | +5.73% | 1275.2만 |
|---|
| 2025.11.19 | ₩49,089 | ₩49,760 | ₩48,498 | ₩49,035 | -0.11% | 615.2만 |
|---|
| 2025.11.18 | ₩48,888 | ₩49,679 | ₩48,284 | ₩49,102 | +0.44% | 759.3만 |
|---|
| 2025.11.17 | ₩46,271 | ₩48,096 | ₩45,815 | ₩47,600 | +2.87% | 608만 |
|---|
| 2025.11.14 | ₩46,070 | ₩46,795 | ₩45,319 | ₩45,949 | -0.26% | 524.1만 |
|---|
| 2025.11.13 | ₩43,280 | ₩45,198 | ₩43,025 | ₩45,051 | +4.09% | 532.7만 |
|---|
| 2025.11.12 | ₩43,535 | ₩43,535 | ₩42,461 | ₩42,904 | -1.45% | 519만 |
|---|
| 2025.11.11 | ₩45,319 | ₩45,359 | ₩43,669 | ₩43,803 | -3.35% | 453.6만 |
|---|
| 2025.11.10 | ₩45,976 | ₩46,701 | ₩45,305 | ₩45,426 | -1.20% | 345.2만 |
|---|
| 2025.11.07 | ₩47,023 | ₩48,042 | ₩46,526 | ₩46,567 | -0.97% | 448.8만 |
|---|
| 2025.11.06 | ₩45,869 | ₩47,090 | ₩45,466 | ₩46,660 | +1.73% | 374.6만 |
|---|
| 2025.11.05 | ₩46,218 | ₩46,339 | ₩45,118 | ₩45,534 | -1.48% | 363.9만 |
|---|
| 2025.11.04 | ₩46,325 | ₩46,781 | ₩45,668 | ₩46,151 | -0.38% | 328.2만 |
|---|
| 2025.11.03 | ₩44,648 | ₩46,017 | ₩44,635 | ₩45,413 | +1.71% | 261.3만 |
|---|
| 2025.10.31 | ₩44,742 | ₩45,399 | ₩44,366 | ₩44,755 | +0.03% | 397.2만 |
|---|
| 2025.10.30 | ₩45,171 | ₩45,212 | ₩43,481 | ₩44,903 | -0.59% | 539.3만 |
|---|
| 2025.10.29 | ₩43,883 | ₩45,024 | ₩43,400 | ₩44,460 | +1.31% | 712.9만 |
|---|
| 2025.10.28 | ₩43,816 | ₩44,366 | ₩43,642 | ₩44,259 | +1.01% | 330.7만 |
|---|
| 2025.10.27 | ₩44,943 | ₩45,225 | ₩44,675 | ₩44,769 | -0.39% | 215만 |
|---|
| 2025.10.24 | ₩46,298 | ₩46,526 | ₩45,332 | ₩45,668 | -1.36% | 338.1만 |
|---|
| 2025.10.23 | ₩47,613 | ₩47,814 | ₩46,875 | ₩47,076 | -1.13% | 191.6만 |
|---|
| 2025.10.22 | ₩46,500 | ₩47,881 | ₩46,486 | ₩47,479 | +2.11% | 470.8만 |
|---|
| 2025.10.21 | ₩47,130 | ₩47,157 | ₩45,869 | ₩46,486 | -1.37% | 316.9만 |
|---|
| 2025.10.20 | ₩48,244 | ₩48,270 | ₩46,956 | ₩47,117 | -2.34% | 266만 |
|---|
| 2025.10.17 | ₩49,545 | ₩49,666 | ₩48,324 | ₩48,753 | -1.60% | 495.7만 |
|---|
| 2025.10.16 | ₩48,230 | ₩49,988 | ₩47,975 | ₩49,438 | +2.50% | 643만 |
|---|
| 2025.10.15 | ₩47,828 | ₩49,210 | ₩47,117 | ₩48,418 | +1.23% | 464.8만 |
|---|
| 2025.10.14 | ₩50,229 | ₩51,021 | ₩47,626 | ₩48,391 | -3.66% | 729.3만 |
|---|
| 2025.10.13 | ₩49,880 | ₩49,934 | ₩48,753 | ₩49,035 | -1.69% | 520.5만 |
|---|
| 2025.10.10 | ₩47,801 | ₩51,047 | ₩47,385 | ₩50,967 | +6.62% | 827.2만 |
|---|