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 | ₩34,461 | ₩34,461 | ₩33,388 | ₩33,576 | -2.57% | 319.2만 |
| 2026.10.08 | ₩34,944 | ₩35,011 | ₩34,407 | ₩34,448 | -1.42% | 398.5만 |
| 2026.10.07 | ₩34,622 | ₩35,024 | ₩34,354 | ₩34,542 | -0.23% | 407.6만 |
| 2026.10.06 | ₩33,858 | ₩34,032 | ₩33,523 | ₩33,804 | -0.16% | 210.9만 |
| 2026.10.05 | ₩34,622 | ₩35,158 | ₩34,059 | ₩34,300 | -0.93% | 366.9만 |
| 2026.10.02 | ₩34,180 | ₩34,971 | ₩34,059 | ₩34,501 | +0.94% | 422.2만 |
| 2026.10.01 | ₩34,783 | ₩35,748 | ₩34,461 | ₩34,957 | +0.50% | 527.1만 |
| 2026.09.30 | ₩33,831 | ₩34,971 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,817 |
| ₩34,944 |
| +3.29% |
| 361.2만 |
| 2026.09.29 | ₩33,885 | ₩34,528 | ₩33,791 | ₩34,059 | +0.51% | 449.9만 |
|---|
| 2026.09.28 | ₩33,764 | ₩33,952 | ₩33,241 | ₩33,817 | +0.16% | 612.8만 |
|---|
| 2026.09.25 | ₩33,844 | ₩34,126 | ₩33,053 | ₩33,134 | -2.10% | 543.1만 |
|---|
| 2026.09.24 | ₩34,032 | ₩34,501 | ₩33,777 | ₩34,045 | +0.04% | 558.7만 |
|---|
| 2026.09.23 | ₩33,388 | ₩33,777 | ₩33,093 | ₩33,724 | +1.00% | 324.5만 |
|---|
| 2026.09.22 | ₩32,544 | ₩33,670 | ₩32,530 | ₩33,375 | +2.55% | 351.5만 |
|---|
| 2026.09.21 | ₩32,986 | ₩33,630 | ₩32,892 | ₩33,040 | +0.16% | 248.3만 |
|---|
| 2026.09.18 | ₩33,657 | ₩34,126 | ₩33,563 | ₩33,791 | +0.40% | 302.8만 |
|---|
| 2026.09.17 | ₩33,093 | ₩33,858 | ₩33,040 | ₩33,536 | +1.34% | 264.9만 |
|---|
| 2026.09.16 | ₩32,825 | ₩34,662 | ₩32,772 | ₩34,112 | +3.92% | 484.8만 |
|---|
| 2026.09.15 | ₩32,584 | ₩33,335 | ₩32,517 | ₩32,933 | +1.07% | 397.5만 |
|---|
| 2026.09.14 | ₩32,316 | ₩32,611 | ₩31,927 | ₩32,343 | +0.08% | 522.9만 |
|---|
| 2026.09.11 | ₩32,182 | ₩32,383 | ₩31,793 | ₩32,088 | -0.29% | 618.2만 |
|---|
| 2026.09.10 | ₩32,731 | ₩33,187 | ₩32,597 | ₩33,000 | +0.82% | 445.3만 |
|---|
| 2026.09.09 | ₩32,101 | ₩32,544 | ₩32,101 | ₩32,369 | +0.84% | 443.7만 |
|---|
| 2026.09.08 | ₩31,283 | ₩31,779 | ₩31,243 | ₩31,659 | +1.20% | 491.1만 |
|---|
| 2026.09.04 | ₩30,425 | ₩30,800 | ₩30,237 | ₩30,613 | +0.62% | 499.2만 |
|---|
| 2026.09.03 | ₩30,586 | ₩30,787 | ₩29,969 | ₩30,090 | -1.62% | 433.6만 |
|---|
| 2026.09.02 | ₩31,377 | ₩31,431 | ₩30,908 | ₩31,189 | -0.60% | 240.1만 |
|---|
| 2026.09.01 | ₩31,511 | ₩31,846 | ₩31,002 | ₩31,685 | +0.55% | 344.3만 |
|---|
| 2026.08.31 | ₩30,680 | ₩31,149 | ₩30,680 | ₩31,015 | +1.09% | 204.6만 |
|---|
| 2026.08.28 | ₩30,157 | ₩30,505 | ₩29,942 | ₩30,412 | +0.84% | 300.6만 |
|---|
| 2026.08.27 | ₩30,599 | ₩30,720 | ₩30,090 | ₩30,331 | -0.88% | 237만 |
|---|
| 2026.08.26 | ₩30,304 | ₩30,653 | ₩30,197 | ₩30,479 | +0.58% | 275.7만 |
|---|
| 2026.08.25 | ₩30,130 | ₩30,666 | ₩30,090 | ₩30,318 | +0.62% | 336.3만 |
|---|
| 2026.08.24 | ₩30,868 | ₩30,868 | ₩30,425 | ₩30,559 | -1.00% | 394.6만 |
|---|
| 2026.08.21 | ₩31,189 | ₩31,310 | ₩30,693 | ₩30,800 | -1.25% | 398.5만 |
|---|
| 2026.08.20 | ₩31,216 | ₩31,753 | ₩30,961 | ₩31,699 | +1.55% | 390.4만 |
|---|
| 2026.08.19 | ₩30,345 | ₩30,640 | ₩30,117 | ₩30,505 | +0.53% | 374.2만 |
|---|
| 2026.08.18 | ₩30,666 | ₩30,894 | ₩30,519 | ₩30,733 | +0.22% | 288.6만 |
|---|
| 2026.08.17 | ₩30,438 | ₩30,640 | ₩30,224 | ₩30,505 | +0.22% | 242.2만 |
|---|
| 2026.08.14 | ₩29,983 | ₩30,170 | ₩29,822 | ₩30,063 | +0.27% | 202.5만 |
|---|
| 2026.08.13 | ₩29,714 | ₩30,210 | ₩29,500 | ₩29,848 | +0.45% | 270.3만 |
|---|
| 2026.08.12 | ₩29,661 | ₩30,009 | ₩29,607 | ₩29,956 | +0.99% | 302.5만 |
|---|
| 2026.08.11 | ₩29,500 | ₩29,983 | ₩29,205 | ₩29,915 | +1.41% | 297.9만 |
|---|
| 2026.08.10 | ₩29,674 | ₩29,808 | ₩29,460 | ₩29,620 | -0.18% | 325.1만 |
|---|
| 2026.08.07 | ₩29,674 | ₩29,889 | ₩29,419 | ₩29,500 | -0.59% | 350.1만 |
|---|
| 2026.08.06 | ₩28,829 | ₩29,795 | ₩28,709 | ₩29,714 | +3.07% | 679.3만 |
|---|
| 2026.08.05 | ₩28,896 | ₩28,990 | ₩28,333 | ₩28,990 | +0.32% | 664.2만 |
|---|
| 2026.08.04 | ₩29,768 | ₩30,117 | ₩29,057 | ₩29,339 | -1.44% | 713.8만 |
|---|
| 2026.08.03 | ₩31,256 | ₩31,404 | ₩30,868 | ₩30,948 | -0.99% | 460.2만 |
|---|
| 2026.07.31 | ₩32,249 | ₩33,147 | ₩31,954 | ₩32,208 | -0.12% | 439.5만 |
|---|
| 2026.07.30 | ₩33,214 | ₩33,791 | ₩32,597 | ₩32,664 | -1.66% | 256.4만 |
|---|
| 2026.07.29 | ₩32,584 | ₩33,992 | ₩32,477 | ₩33,817 | +3.79% | 489만 |
|---|
| 2026.07.28 | ₩31,940 | ₩32,396 | ₩31,498 | ₩31,779 | -0.50% | 483.8만 |
|---|
| 2026.07.27 | ₩32,168 | ₩33,201 | ₩32,048 | ₩32,825 | +2.04% | 366.3만 |
|---|
| 2026.07.24 | ₩33,590 | ₩33,791 | ₩32,946 | ₩33,308 | -0.84% | 331만 |
|---|
| 2026.07.23 | ₩33,938 | ₩34,045 | ₩33,388 | ₩33,724 | -0.63% | 346.2만 |
|---|
| 2026.07.22 | ₩32,758 | ₩32,839 | ₩32,208 | ₩32,758 | 0.00% | 258.1만 |
|---|
| 2026.07.21 | ₩33,107 | ₩33,388 | ₩32,450 | ₩32,731 | -1.13% | 225.1만 |
|---|
| 2026.07.20 | ₩32,638 | ₩33,549 | ₩32,383 | ₩33,415 | +2.38% | 287.3만 |
|---|
| 2026.07.17 | ₩33,067 | ₩33,214 | ₩32,034 | ₩32,852 | -0.65% | 369.5만 |
|---|
| 2026.07.16 | ₩31,739 | ₩32,423 | ₩31,551 | ₩32,128 | +1.23% | 270.7만 |
|---|
| 2026.07.15 | ₩31,913 | ₩32,302 | ₩31,578 | ₩31,887 | -0.08% | 292.7만 |
|---|
| 2026.07.14 | ₩32,329 | ₩32,490 | ₩31,766 | ₩32,101 | -0.71% | 360.1만 |
|---|
| 2026.07.13 | ₩31,900 | ₩32,423 | ₩31,538 | ₩32,141 | +0.76% | 329.9만 |
|---|
| 2026.07.10 | ₩31,900 | ₩32,624 | ₩31,766 | ₩31,887 | -0.04% | 270.9만 |
|---|
| 2026.07.09 | ₩32,262 | ₩32,517 | ₩31,967 | ₩32,128 | -0.42% | 169.5만 |
|---|
| 2026.07.08 | ₩32,302 | ₩32,865 | ₩32,088 | ₩32,383 | +0.25% | 323.6만 |
|---|
| 2026.07.07 | ₩30,666 | ₩31,605 | ₩30,640 | ₩31,364 | +2.27% | 313.5만 |
|---|
| 2026.07.06 | ₩31,337 | ₩31,820 | ₩31,082 | ₩31,082 | -0.81% | 255.5만 |
|---|
| 2026.07.02 | ₩31,913 | ₩32,222 | ₩31,390 | ₩31,458 | -1.43% | 498만 |
|---|
| 2026.07.01 | ₩32,611 | ₩32,933 | ₩31,618 | ₩32,410 | -0.62% | 317.5만 |
|---|
| 2026.06.30 | ₩32,477 | ₩32,919 | ₩32,262 | ₩32,410 | -0.21% | 213.7만 |
|---|
| 2026.06.29 | ₩32,879 | ₩33,107 | ₩32,410 | ₩32,664 | -0.65% | 400.8만 |
|---|
| 2026.06.26 | ₩33,509 | ₩33,724 | ₩32,731 | ₩33,388 | -0.36% | 399.6만 |
|---|
| 2026.06.25 | ₩32,705 | ₩33,201 | ₩31,672 | ₩33,053 | +1.07% | 567.3만 |
|---|
| 2026.06.24 | ₩33,657 | ₩33,697 | ₩32,436 | ₩33,187 | -1.39% | 405.7만 |
|---|
| 2026.06.23 | ₩34,220 | ₩34,555 | ₩33,455 | ₩33,871 | -1.02% | 380.1만 |
|---|
| 2026.06.22 | ₩33,804 | ₩33,938 | ₩33,388 | ₩33,764 | -0.12% | 229.3만 |
|---|
| 2026.06.18 | ₩33,455 | ₩34,059 | ₩33,281 | ₩34,032 | +1.72% | 274.1만 |
|---|
| 2026.06.17 | ₩33,201 | ₩34,314 | ₩32,611 | ₩34,126 | +2.79% | 747.3만 |
|---|
| 2026.06.16 | ₩33,335 | ₩33,402 | ₩32,772 | ₩33,120 | -0.64% | 404.5만 |
|---|
| 2026.06.15 | ₩33,536 | ₩33,817 | ₩33,214 | ₩33,697 | +0.48% | 338만 |
|---|
| 2026.06.12 | ₩34,810 | ₩35,534 | ₩34,327 | ₩34,796 | -0.04% | 618.4만 |
|---|
| 2026.06.11 | ₩36,915 | ₩37,237 | ₩35,185 | ₩35,520 | -3.78% | 726만 |
|---|
| 2026.06.10 | ₩36,030 | ₩37,545 | ₩35,762 | ₩37,532 | +4.17% | 716.3만 |
|---|
| 2026.06.09 | ₩35,172 | ₩36,942 | ₩34,729 | ₩35,587 | +1.18% | 832.4만 |
|---|
| 2026.06.08 | ₩35,319 | ₩35,815 | ₩34,689 | ₩35,708 | +1.10% | 363.4만 |
|---|
| 2026.06.05 | ₩33,938 | ₩35,695 | ₩33,925 | ₩35,520 | +4.66% | 662.3만 |
|---|
| 2026.06.04 | ₩34,770 | ₩34,944 | ₩33,911 | ₩34,112 | -1.89% | 638만 |
|---|
| 2026.06.03 | ₩35,279 | ₩35,936 | ₩34,957 | ₩35,869 | +1.67% | 358.7만 |
|---|
| 2026.06.02 | ₩35,735 | ₩35,735 | ₩34,595 | ₩34,689 | -2.93% | 304.8만 |
|---|
| 2026.06.01 | ₩35,534 | ₩35,869 | ₩35,132 | ₩35,225 | -0.87% | 484만 |
|---|
| 2026.05.29 | ₩35,950 | ₩36,084 | ₩35,225 | ₩35,360 | -1.64% | 448.2만 |
|---|
| 2026.05.28 | ₩36,446 | ₩36,821 | ₩35,842 | ₩36,084 | -0.99% | 360.9만 |
|---|
| 2026.05.27 | ₩36,325 | ₩36,352 | ₩35,722 | ₩36,124 | -0.55% | 413.9만 |
|---|
| 2026.05.26 | ₩35,963 | ₩36,727 | ₩35,815 | ₩36,459 | +1.38% | 267.5만 |
|---|
| 2026.05.22 | ₩36,084 | ₩36,352 | ₩35,681 | ₩36,258 | +0.48% | 457.8만 |
|---|
| 2026.05.21 | ₩37,840 | ₩38,189 | ₩36,660 | ₩36,875 | -2.55% | 610.4만 |
|---|
| 2026.05.20 | ₩38,537 | ₩39,329 | ₩37,331 | ₩37,505 | -2.68% | 634.8만 |
|---|
| 2026.05.19 | ₩38,779 | ₩39,275 | ₩38,417 | ₩38,967 | +0.48% | 548만 |
|---|
| 2026.05.18 | ₩38,564 | ₩39,047 | ₩38,095 | ₩38,229 | -0.87% | 679만 |
|---|
| 2026.05.15 | ₩38,149 | ₩38,685 | ₩38,095 | ₩38,605 | +1.20% | 390.7만 |
|---|
| 2026.05.14 | ₩37,290 | ₩37,867 | ₩37,116 | ₩37,438 | +0.40% | 417.6만 |
|---|
| 2026.05.13 | ₩38,444 | ₩38,832 | ₩38,149 | ₩38,256 | -0.49% | 389.3만 |
|---|
| 2026.05.12 | ₩38,390 | ₩39,141 | ₩37,934 | ₩38,041 | -0.91% | 567.5만 |
|---|
| 2026.05.11 | ₩38,524 | ₩38,779 | ₩38,055 | ₩38,202 | -0.84% | 479.2만 |
|---|
| 2026.05.08 | ₩37,907 | ₩38,725 | ₩37,880 | ₩38,444 | +1.41% | 433.5만 |
|---|
| 2026.05.07 | ₩37,411 | ₩38,698 | ₩37,250 | ₩38,430 | +2.72% | 566.1만 |
|---|
| 2026.05.06 | ₩38,202 | ₩38,216 | ₩37,478 | ₩37,720 | -1.26% | 454.8만 |
|---|
| 2026.05.05 | ₩39,422 | ₩39,878 | ₩38,993 | ₩39,141 | -0.71% | 373.1만 |
|---|
| 2026.05.04 | ₩39,060 | ₩40,106 | ₩38,846 | ₩39,959 | +2.30% | 569.9만 |
|---|
| 2026.05.01 | ₩37,813 | ₩38,685 | ₩37,545 | ₩38,672 | +2.27% | 451.7만 |
|---|
| 2026.04.30 | ₩39,650 | ₩39,798 | ₩38,041 | ₩38,269 | -3.48% | 587.6만 |
|---|
| 2026.04.29 | ₩39,637 | ₩40,616 | ₩39,543 | ₩40,187 | +1.39% | 400.9만 |
|---|
| 2026.04.28 | ₩39,034 | ₩39,691 | ₩38,953 | ₩39,530 | +1.27% | 410.6만 |
|---|
| 2026.04.27 | ₩39,476 | ₩39,785 | ₩39,007 | ₩39,422 | -0.14% | 310.2만 |
|---|
| 2026.04.24 | ₩39,087 | ₩39,650 | ₩39,007 | ₩39,315 | +0.58% | 393.6만 |
|---|
| 2026.04.23 | ₩39,181 | ₩40,120 | ₩38,578 | ₩39,087 | -0.24% | 788.9만 |
|---|
| 2026.04.22 | ₩38,497 | ₩39,007 | ₩38,310 | ₩38,658 | +0.42% | 424.3만 |
|---|
| 2026.04.21 | ₩38,068 | ₩39,677 | ₩37,800 | ₩39,422 | +3.56% | 789.3만 |
|---|
| 2026.04.20 | ₩38,926 | ₩39,221 | ₩38,631 | ₩38,725 | -0.52% | 394.9만 |
|---|
| 2026.04.17 | ₩39,650 | ₩39,691 | ₩38,041 | ₩38,739 | -2.30% | 844.6만 |
|---|
| 2026.04.16 | ₩40,871 | ₩41,501 | ₩40,643 | ₩40,911 | +0.10% | 460.1만 |
|---|
| 2026.04.15 | ₩40,696 | ₩41,595 | ₩40,549 | ₩41,166 | +1.15% | 329.6만 |
|---|
| 2026.04.14 | ₩41,715 | ₩41,863 | ₩40,804 | ₩40,924 | -1.90% | 438.5만 |
|---|
| 2026.04.13 | ₩43,378 | ₩43,633 | ₩41,742 | ₩41,782 | -3.68% | 607.4만 |
|---|
| 2026.04.10 | ₩41,782 | ₩42,694 | ₩41,702 | ₩42,533 | +1.80% | 385.3만 |
|---|
| 2026.04.09 | ₩42,976 | ₩43,083 | ₩41,434 | ₩41,796 | -2.75% | 624.1만 |
|---|
| 2026.04.08 | ₩42,614 | ₩43,579 | ₩42,198 | ₩42,533 | -0.19% | 880.9만 |
|---|
| 2026.04.07 | ₩46,529 | ₩47,589 | ₩46,328 | ₩46,435 | -0.20% | 816.1만 |
|---|
| 2026.04.06 | ₩46,999 | ₩47,173 | ₩46,100 | ₩46,154 | -1.80% | 428만 |
|---|
| 2026.04.02 | ₩48,152 | ₩48,527 | ₩45,926 | ₩46,690 | -3.04% | 920.9만 |
|---|
| 2026.04.01 | ₩46,315 | ₩46,784 | ₩45,752 | ₩46,462 | +0.32% | 694.5만 |
|---|
| 2026.03.31 | ₩49,318 | ₩50,042 | ₩46,972 | ₩47,213 | -4.27% | 1412.5만 |
|---|
| 2026.03.30 | ₩49,707 | ₩51,450 | ₩49,519 | ₩50,901 | +2.40% | 924.4만 |
|---|
| 2026.03.27 | ₩49,238 | ₩51,397 | ₩49,184 | ₩51,102 | +3.79% | 881.8만 |
|---|
| 2026.03.26 | ₩47,843 | ₩48,648 | ₩46,690 | ₩48,514 | +1.40% | 992.4만 |
|---|
| 2026.03.25 | ₩46,556 | ₩47,776 | ₩46,087 | ₩47,025 | +1.01% | 957.6만 |
|---|
| 2026.03.24 | ₩49,131 | ₩49,426 | ₩47,428 | ₩48,299 | -1.69% | 922.3만 |
|---|
| 2026.03.23 | ₩47,575 | ₩48,353 | ₩46,355 | ₩48,031 | +0.96% | 1464만 |
|---|
| 2026.03.20 | ₩49,104 | ₩50,740 | ₩48,514 | ₩49,989 | +1.80% | 1009.9만 |
|---|
| 2026.03.19 | ₩48,996 | ₩49,519 | ₩47,910 | ₩48,621 | -0.77% | 947.1만 |
|---|
| 2026.03.18 | ₩46,328 | ₩48,058 | ₩46,033 | ₩47,977 | +3.56% | 565.5만 |
|---|
| 2026.03.17 | ₩44,960 | ₩45,765 | ₩44,437 | ₩45,684 | +1.61% | 386.7만 |
|---|
| 2026.03.16 | ₩45,899 | ₩46,221 | ₩45,108 | ₩45,845 | -0.12% | 521.2만 |
|---|
| 2026.03.13 | ₩45,926 | ₩47,173 | ₩45,282 | ₩46,985 | +2.31% | 724.7만 |
|---|
| 2026.03.12 | ₩45,792 | ₩46,650 | ₩45,497 | ₩46,637 | +1.84% | 762.5만 |
|---|
| 2026.03.11 | ₩43,807 | ₩45,175 | ₩43,740 | ₩44,518 | +1.62% | 725.1만 |
|---|
| 2026.03.10 | ₩43,687 | ₩44,451 | ₩42,305 | ₩43,700 | +0.03% | 1120.2만 |
|---|
| 2026.03.09 | ₩45,617 | ₩46,784 | ₩43,244 | ₩43,646 | -4.32% | 1225.9만 |
|---|
| 2026.03.06 | ₩44,786 | ₩45,658 | ₩44,116 | ₩44,357 | -0.96% | 1086.4만 |
|---|
| 2026.03.05 | ₩42,091 | ₩43,995 | ₩41,648 | ₩43,070 | +2.33% | 984.9만 |
|---|
| 2026.03.04 | ₩41,340 | ₩42,037 | ₩40,737 | ₩41,085 | -0.62% | 762.3만 |
|---|
| 2026.03.03 | ₩42,976 | ₩43,807 | ₩41,152 | ₩41,648 | -3.09% | 1330.6만 |
|---|
| 2026.03.02 | ₩41,903 | ₩41,957 | ₩40,254 | ₩40,696 | -2.88% | 1063.5만 |
|---|
| 2026.02.27 | ₩40,576 | ₩41,259 | ₩40,254 | ₩40,549 | -0.07% | 661.6만 |
|---|
| 2026.02.26 | ₩38,765 | ₩39,905 | ₩38,484 | ₩39,288 | +1.35% | 629.2만 |
|---|
| 2026.02.25 | ₩39,570 | ₩39,986 | ₩39,221 | ₩39,275 | -0.75% | 341.4만 |
|---|
| 2026.02.24 | ₩40,871 | ₩41,072 | ₩39,731 | ₩40,026 | -2.07% | 384.1만 |
|---|
| 2026.02.23 | ₩39,409 | ₩41,139 | ₩38,819 | ₩40,951 | +3.91% | 591.4만 |
|---|
| 2026.02.20 | ₩39,852 | ₩40,133 | ₩38,792 | ₩39,020 | -2.09% | 739.9만 |
|---|
| 2026.02.19 | ₩39,262 | ₩39,986 | ₩39,034 | ₩39,503 | +0.61% | 428.5만 |
|---|
| 2026.02.18 | ₩38,953 | ₩39,449 | ₩38,350 | ₩38,900 | -0.14% | 440.1만 |
|---|
| 2026.02.17 | ₩39,288 | ₩40,039 | ₩38,765 | ₩39,154 | -0.34% | 643.7만 |
|---|
| 2026.02.13 | ₩39,342 | ₩40,240 | ₩38,685 | ₩39,288 | -0.14% | 841.2만 |
|---|
| 2026.02.12 | ₩37,438 | ₩39,436 | ₩37,130 | ₩39,369 | +5.16% | 942.2만 |
|---|
| 2026.02.11 | ₩37,197 | ₩38,323 | ₩36,982 | ₩37,827 | +1.69% | 602.8만 |
|---|
| 2026.02.10 | ₩37,599 | ₩37,840 | ₩36,942 | ₩37,693 | +0.25% | 867.6만 |
|---|
| 2026.02.09 | ₩38,095 | ₩38,497 | ₩37,626 | ₩37,827 | -0.70% | 460.6만 |
|---|
| 2026.02.06 | ₩40,039 | ₩40,093 | ₩37,706 | ₩37,880 | -5.39% | 853.4만 |
|---|
| 2026.02.05 | ₩39,999 | ₩41,018 | ₩39,771 | ₩40,857 | +2.15% | 614.8만 |
|---|
| 2026.02.04 | ₩39,650 | ₩40,334 | ₩39,020 | ₩39,409 | -0.61% | 754.9만 |
|---|
| 2026.02.03 | ₩39,825 | ₩40,991 | ₩39,020 | ₩40,012 | +0.47% | 669.1만 |
|---|
| 2026.02.02 | ₩40,938 | ₩41,340 | ₩39,396 | ₩39,583 | -3.31% | 417.4만 |
|---|
| 2026.01.30 | ₩40,804 | ₩41,943 | ₩40,482 | ₩40,830 | +0.07% | 532.3만 |
|---|
| 2026.01.29 | ₩40,535 | ₩41,554 | ₩39,811 | ₩40,495 | -0.10% | 589.2만 |
|---|
| 2026.01.28 | ₩40,442 | ₩40,790 | ₩40,187 | ₩40,495 | +0.13% | 275.8만 |
|---|
| 2026.01.27 | ₩40,348 | ₩40,857 | ₩40,133 | ₩40,509 | +0.40% | 256.1만 |
|---|
| 2026.01.26 | ₩40,080 | ₩40,147 | ₩39,342 | ₩39,530 | -1.37% | 351.5만 |
|---|
| 2026.01.23 | ₩40,080 | ₩40,602 | ₩39,986 | ₩40,267 | +0.47% | 271.7만 |
|---|
| 2026.01.22 | ₩39,624 | ₩39,878 | ₩38,993 | ₩39,557 | -0.17% | 460.8만 |
|---|
| 2026.01.21 | ₩41,595 | ₩41,608 | ₩39,731 | ₩40,281 | -3.16% | 843.3만 |
|---|
| 2026.01.20 | ₩41,487 | ₩41,930 | ₩40,763 | ₩41,782 | +0.71% | 548.2만 |
|---|
| 2026.01.16 | ₩39,449 | ₩39,986 | ₩39,087 | ₩39,691 | +0.61% | 399.7만 |
|---|
| 2026.01.15 | ₩39,959 | ₩39,972 | ₩39,101 | ₩39,436 | -1.31% | 699.1만 |
|---|
| 2026.01.14 | ₩40,361 | ₩40,871 | ₩40,053 | ₩40,120 | -0.60% | 527.6만 |
|---|
| 2026.01.13 | ₩39,168 | ₩40,334 | ₩39,074 | ₩40,039 | +2.23% | 521.4만 |
|---|
| 2026.01.12 | ₩39,932 | ₩40,468 | ₩38,967 | ₩39,074 | -2.15% | 380.2만 |
|---|
| 2026.01.09 | ₩39,798 | ₩40,026 | ₩39,114 | ₩39,262 | -1.35% | 513.1만 |
|---|
| 2026.01.08 | ₩40,991 | ₩40,991 | ₩39,583 | ₩39,825 | -2.85% | 467만 |
|---|
| 2026.01.07 | ₩39,101 | ₩40,549 | ₩38,953 | ₩40,428 | +3.40% | 541.5만 |
|---|
| 2026.01.06 | ₩40,629 | ₩40,723 | ₩39,208 | ₩39,329 | -3.20% | 624.7만 |
|---|
| 2026.01.05 | ₩41,917 | ₩41,943 | ₩39,932 | ₩40,495 | -3.39% | 754.7만 |
|---|
| 2026.01.02 | ₩42,574 | ₩43,512 | ₩42,024 | ₩42,091 | -1.13% | 477.4만 |
|---|
| 2025.12.31 | ₩42,064 | ₩42,922 | ₩42,024 | ₩42,842 | +1.85% | 145.3만 |
|---|
| 2025.12.30 | ₩41,782 | ₩42,238 | ₩41,782 | ₩42,024 | +0.58% | 107.9만 |
|---|
| 2025.12.29 | ₩41,434 | ₩41,970 | ₩41,179 | ₩41,782 | +0.84% | 132.1만 |
|---|
| 2025.12.26 | ₩41,179 | ₩41,461 | ₩40,991 | ₩41,139 | -0.10% | 90.6만 |
|---|
| 2025.12.24 | ₩41,823 | ₩41,970 | ₩40,964 | ₩41,099 | -1.73% | 93.6만 |
|---|
| 2025.12.23 | ₩42,882 | ₩42,882 | ₩42,144 | ₩42,372 | -1.19% | 190.8만 |
|---|
| 2025.12.22 | ₩42,976 | ₩42,976 | ₩42,292 | ₩42,547 | -1.00% | 170.8만 |
|---|
| 2025.12.19 | ₩43,298 | ₩43,338 | ₩42,694 | ₩43,164 | -0.31% | 229.8만 |
|---|
| 2025.12.18 | ₩43,110 | ₩43,861 | ₩42,426 | ₩43,566 | +1.06% | 291만 |
|---|
| 2025.12.17 | ₩42,936 | ₩43,807 | ₩42,399 | ₩43,754 | +1.91% | 463.6만 |
|---|
| 2025.12.16 | ₩42,480 | ₩43,552 | ₩42,198 | ₩43,137 | +1.55% | 393.7만 |
|---|
| 2025.12.15 | ₩41,648 | ₩42,654 | ₩41,622 | ₩42,279 | +1.51% | 306.7만 |
|---|
| 2025.12.12 | ₩41,367 | ₩42,507 | ₩41,112 | ₩42,198 | +2.01% | 761.5만 |
|---|
| 2025.12.11 | ₩43,056 | ₩43,110 | ₩41,394 | ₩41,528 | -3.55% | 683.5만 |
|---|
| 2025.12.10 | ₩44,719 | ₩44,947 | ₩42,869 | ₩43,257 | -3.27% | 617.6만 |
|---|
| 2025.12.09 | ₩44,183 | ₩44,706 | ₩43,552 | ₩44,612 | +0.97% | 359.5만 |
|---|
| 2025.12.08 | ₩43,485 | ₩44,478 | ₩43,485 | ₩44,129 | +1.48% | 291.2만 |
|---|
| 2025.12.05 | ₩43,754 | ₩43,794 | ₩43,083 | ₩43,619 | -0.31% | 338.7만 |
|---|
| 2025.12.04 | ₩43,633 | ₩44,236 | ₩43,231 | ₩43,821 | +0.43% | 371.1만 |
|---|
| 2025.12.03 | ₩45,001 | ₩45,027 | ₩43,485 | ₩43,700 | -2.89% | 427.7만 |
|---|
| 2025.12.02 | ₩45,148 | ₩45,470 | ₩44,518 | ₩44,840 | -0.68% | 338.7만 |
|---|
| 2025.12.01 | ₩45,094 | ₩45,497 | ₩44,370 | ₩45,376 | +0.62% | 275.6만 |
|---|
| 2025.11.28 | ₩44,880 | ₩44,947 | ₩44,169 | ₩44,303 | -1.28% | 106.8만 |
|---|
| 2025.11.26 | ₩45,684 | ₩45,752 | ₩44,625 | ₩45,054 | -1.38% | 344.5만 |
|---|
| 2025.11.25 | ₩47,682 | ₩48,326 | ₩45,725 | ₩45,966 | -3.60% | 468.7만 |
|---|
| 2025.11.24 | ₩48,219 | ₩49,077 | ₩47,562 | ₩48,018 | -0.42% | 451.2만 |
|---|
| 2025.11.21 | ₩49,586 | ₩50,123 | ₩47,521 | ₩48,567 | -2.06% | 1340.8만 |
|---|
| 2025.11.20 | ₩47,468 | ₩50,297 | ₩46,690 | ₩50,190 | +5.73% | 1275.2만 |
|---|
| 2025.11.19 | ₩49,064 | ₩49,734 | ₩48,474 | ₩49,010 | -0.11% | 615.2만 |
|---|
| 2025.11.18 | ₩48,862 | ₩49,654 | ₩48,259 | ₩49,077 | +0.44% | 759.3만 |
|---|
| 2025.11.17 | ₩46,248 | ₩48,071 | ₩45,792 | ₩47,575 | +2.87% | 608만 |
|---|
| 2025.11.14 | ₩46,047 | ₩46,771 | ₩45,296 | ₩45,926 | -0.26% | 524.1만 |
|---|
| 2025.11.13 | ₩43,257 | ₩45,175 | ₩43,003 | ₩45,027 | +4.09% | 532.7만 |
|---|
| 2025.11.12 | ₩43,512 | ₩43,512 | ₩42,439 | ₩42,882 | -1.45% | 519만 |
|---|
| 2025.11.11 | ₩45,296 | ₩45,336 | ₩43,646 | ₩43,780 | -3.35% | 453.6만 |
|---|
| 2025.11.10 | ₩45,953 | ₩46,677 | ₩45,282 | ₩45,403 | -1.20% | 345.2만 |
|---|
| 2025.11.07 | ₩46,999 | ₩48,018 | ₩46,502 | ₩46,543 | -0.97% | 448.8만 |
|---|
| 2025.11.06 | ₩45,845 | ₩47,066 | ₩45,443 | ₩46,637 | +1.73% | 374.6만 |
|---|
| 2025.11.05 | ₩46,194 | ₩46,315 | ₩45,094 | ₩45,510 | -1.48% | 363.9만 |
|---|
| 2025.11.04 | ₩46,301 | ₩46,757 | ₩45,644 | ₩46,127 | -0.38% | 328.2만 |
|---|
| 2025.11.03 | ₩44,625 | ₩45,993 | ₩44,612 | ₩45,389 | +1.71% | 261.3만 |
|---|
| 2025.10.31 | ₩44,719 | ₩45,376 | ₩44,344 | ₩44,732 | +0.03% | 397.2만 |
|---|
| 2025.10.30 | ₩45,148 | ₩45,188 | ₩43,459 | ₩44,880 | -0.59% | 539.3만 |
|---|
| 2025.10.29 | ₩43,861 | ₩45,001 | ₩43,378 | ₩44,437 | +1.31% | 712.9만 |
|---|
| 2025.10.28 | ₩43,794 | ₩44,344 | ₩43,619 | ₩44,236 | +1.01% | 330.7만 |
|---|
| 2025.10.27 | ₩44,920 | ₩45,202 | ₩44,652 | ₩44,746 | -0.39% | 215만 |
|---|
| 2025.10.24 | ₩46,274 | ₩46,502 | ₩45,309 | ₩45,644 | -1.36% | 338.1만 |
|---|
| 2025.10.23 | ₩47,589 | ₩47,790 | ₩46,851 | ₩47,052 | -1.13% | 191.6만 |
|---|
| 2025.10.22 | ₩46,476 | ₩47,857 | ₩46,462 | ₩47,454 | +2.11% | 470.8만 |
|---|
| 2025.10.21 | ₩47,106 | ₩47,133 | ₩45,845 | ₩46,462 | -1.37% | 316.9만 |
|---|
| 2025.10.20 | ₩48,219 | ₩48,246 | ₩46,932 | ₩47,092 | -2.34% | 266만 |
|---|
| 2025.10.17 | ₩49,519 | ₩49,640 | ₩48,299 | ₩48,728 | -1.60% | 495.7만 |
|---|
| 2025.10.16 | ₩48,205 | ₩49,962 | ₩47,951 | ₩49,412 | +2.50% | 643만 |
|---|
| 2025.10.15 | ₩47,803 | ₩49,184 | ₩47,092 | ₩48,393 | +1.23% | 464.8만 |
|---|
| 2025.10.14 | ₩50,203 | ₩50,994 | ₩47,602 | ₩48,366 | -3.66% | 729.3만 |
|---|
| 2025.10.13 | ₩49,855 | ₩49,908 | ₩48,728 | ₩49,010 | -1.69% | 520.5만 |
|---|
| 2025.10.10 | ₩47,776 | ₩51,021 | ₩47,361 | ₩50,941 | +6.62% | 827.2만 |
|---|