시장 데이터를 불러오는 중
전체 종목
ProShares UltraPro Short Russell2000 과거 주가
ProShares UltraPro Short Russell2000 · SRTY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ProShares UltraPro Short Russell2000 · SRTY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩35,887 | ₩36,155 | ₩35,243 | ₩35,605 | -0.78% | 65.2만 |
| 2026.10.08 | ₩36,544 | ₩37,255 | ₩35,994 | ₩36,102 | -1.21% | 251.8만 |
| 2026.10.07 | ₩35,833 | ₩36,289 | ₩35,538 | ₩35,994 | +0.45% | 158.7만 |
| 2026.10.06 | ₩33,540 | ₩34,854 | ₩33,473 | ₩34,640 | +3.28% | 141.5만 |
| 2026.10.05 | ₩34,425 | ₩35,123 | ₩33,594 | ₩33,889 | -1.56% | 184.2만 |
| 2026.10.02 | ₩34,251 | ₩34,801 | ₩33,795 | ₩34,600 | +1.02% | 173.4만 |
| 2026.10.01 | ₩36,128 | ₩36,853 | ₩34,868 | ₩35,471 | -1.82% | 253.9만 |
| 2026.09.30 | ₩35,015 | ₩35,927 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,927 |
| +2.60% |
| 147.5만 |
| 2026.09.29 | ₩34,975 | ₩36,035 | ₩34,693 | ₩35,444 | +1.34% | 115.1만 |
|---|
| 2026.09.28 | ₩34,935 | ₩35,485 | ₩34,372 | ₩35,042 | +0.31% | 128.4만 |
|---|
| 2026.09.25 | ₩34,184 | ₩34,881 | ₩33,768 | ₩34,318 | +0.39% | 162.1만 |
|---|
| 2026.09.24 | ₩34,519 | ₩35,351 | ₩34,197 | ₩34,385 | -0.39% | 155.3만 |
|---|
| 2026.09.23 | ₩32,910 | ₩34,318 | ₩32,883 | ₩34,264 | +4.12% | 134.3만 |
|---|
| 2026.09.22 | ₩32,682 | ₩33,245 | ₩32,239 | ₩32,856 | +0.53% | 137.3만 |
|---|
| 2026.09.21 | ₩33,124 | ₩33,607 | ₩33,084 | ₩33,393 | +0.81% | 94.6만 |
|---|
| 2026.09.18 | ₩33,594 | ₩34,452 | ₩33,500 | ₩33,956 | +1.08% | 120.3만 |
|---|
| 2026.09.17 | ₩32,467 | ₩33,446 | ₩32,400 | ₩33,406 | +2.89% | 93.2만 |
|---|
| 2026.09.16 | ₩33,312 | ₩34,935 | ₩32,829 | ₩33,902 | +1.77% | 205만 |
|---|
| 2026.09.15 | ₩33,004 | ₩33,835 | ₩32,896 | ₩33,460 | +1.38% | 156.3만 |
|---|
| 2026.09.14 | ₩32,923 | ₩33,071 | ₩32,145 | ₩32,789 | -0.41% | 197.1만 |
|---|
| 2026.09.11 | ₩31,810 | ₩32,481 | ₩31,582 | ₩32,454 | +2.02% | 203.9만 |
|---|
| 2026.09.10 | ₩32,548 | ₩32,977 | ₩32,119 | ₩32,789 | +0.74% | 151.2만 |
|---|
| 2026.09.09 | ₩30,952 | ₩31,931 | ₩30,737 | ₩31,810 | +2.77% | 118.5만 |
|---|
| 2026.09.08 | ₩30,362 | ₩30,670 | ₩30,134 | ₩30,550 | +0.62% | 133.1만 |
|---|
| 2026.09.04 | ₩30,871 | ₩30,898 | ₩30,094 | ₩30,174 | -2.26% | 94.6만 |
|---|
| 2026.09.03 | ₩30,147 | ₩30,898 | ₩30,040 | ₩30,348 | +0.67% | 130.4만 |
|---|
| 2026.09.02 | ₩31,475 | ₩31,596 | ₩30,590 | ₩30,711 | -2.43% | 164.2만 |
|---|
| 2026.09.01 | ₩31,394 | ₩31,998 | ₩31,099 | ₩31,810 | +1.32% | 127.7만 |
|---|
| 2026.08.31 | ₩30,402 | ₩31,126 | ₩30,362 | ₩30,764 | +1.19% | 119.1만 |
|---|
| 2026.08.28 | ₩29,034 | ₩30,214 | ₩28,833 | ₩30,187 | +3.97% | 132.5만 |
|---|
| 2026.08.27 | ₩29,262 | ₩29,463 | ₩28,846 | ₩28,967 | -1.01% | 105만 |
|---|
| 2026.08.26 | ₩29,289 | ₩29,436 | ₩28,940 | ₩29,209 | -0.27% | 98.1만 |
|---|
| 2026.08.25 | ₩29,007 | ₩29,517 | ₩28,967 | ₩29,115 | +0.37% | 166.8만 |
|---|
| 2026.08.24 | ₩29,034 | ₩29,664 | ₩28,994 | ₩29,477 | +1.52% | 193.8만 |
|---|
| 2026.08.21 | ₩28,967 | ₩29,450 | ₩28,806 | ₩28,913 | -0.19% | 147.5만 |
|---|
| 2026.08.20 | ₩29,128 | ₩29,718 | ₩28,913 | ₩29,544 | +1.43% | 136.5만 |
|---|
| 2026.08.19 | ₩28,069 | ₩28,551 | ₩27,921 | ₩28,417 | +1.24% | 201.3만 |
|---|
| 2026.08.18 | ₩28,216 | ₩28,860 | ₩28,028 | ₩28,833 | +2.19% | 159.3만 |
|---|
| 2026.08.17 | ₩27,787 | ₩27,988 | ₩27,707 | ₩27,774 | -0.05% | 104.6만 |
|---|
| 2026.08.14 | ₩28,002 | ₩28,122 | ₩27,465 | ₩27,479 | -1.87% | 150.2만 |
|---|
| 2026.08.13 | ₩27,747 | ₩28,109 | ₩27,479 | ₩27,894 | +0.53% | 151.6만 |
|---|
| 2026.08.12 | ₩28,015 | ₩28,605 | ₩27,921 | ₩28,109 | +0.34% | 187만 |
|---|
| 2026.08.11 | ₩28,618 | ₩28,685 | ₩28,297 | ₩28,565 | -0.19% | 91.6만 |
|---|
| 2026.08.10 | ₩28,699 | ₩29,115 | ₩28,471 | ₩28,860 | +0.56% | 110만 |
|---|
| 2026.08.07 | ₩28,753 | ₩28,913 | ₩28,283 | ₩28,431 | -1.12% | 138.7만 |
|---|
| 2026.08.06 | ₩28,954 | ₩29,423 | ₩28,484 | ₩29,343 | +1.34% | 116.8만 |
|---|
| 2026.08.05 | ₩28,136 | ₩28,887 | ₩27,975 | ₩28,887 | +2.67% | 181.6만 |
|---|
| 2026.08.04 | ₩29,571 | ₩29,705 | ₩28,149 | ₩28,337 | -4.17% | 167.9만 |
|---|
| 2026.08.03 | ₩31,073 | ₩31,207 | ₩29,866 | ₩30,000 | -3.45% | 173만 |
|---|
| 2026.07.31 | ₩30,858 | ₩32,682 | ₩30,791 | ₩31,609 | +2.43% | 241.6만 |
|---|
| 2026.07.30 | ₩31,596 | ₩32,360 | ₩31,046 | ₩31,166 | -1.36% | 162.6만 |
|---|
| 2026.07.29 | ₩31,220 | ₩32,561 | ₩30,871 | ₩32,467 | +3.99% | 276.6만 |
|---|
| 2026.07.28 | ₩31,006 | ₩31,891 | ₩30,818 | ₩30,938 | -0.22% | 184.3만 |
|---|
| 2026.07.27 | ₩30,724 | ₩31,649 | ₩30,228 | ₩31,073 | +1.13% | 161.5만 |
|---|
| 2026.07.24 | ₩30,885 | ₩31,810 | ₩30,737 | ₩31,596 | +2.30% | 136.1만 |
|---|
| 2026.07.23 | ₩31,663 | ₩31,877 | ₩31,006 | ₩31,301 | -1.14% | 174.4만 |
|---|
| 2026.07.22 | ₩30,161 | ₩30,845 | ₩29,946 | ₩30,764 | +2.00% | 134.8만 |
|---|
| 2026.07.21 | ₩30,925 | ₩31,126 | ₩29,852 | ₩29,906 | -3.30% | 109.2만 |
|---|
| 2026.07.20 | ₩30,415 | ₩31,301 | ₩30,120 | ₩31,234 | +2.69% | 118.7만 |
|---|
| 2026.07.17 | ₩31,301 | ₩31,408 | ₩30,067 | ₩30,670 | -2.01% | 202.5만 |
|---|
| 2026.07.16 | ₩30,469 | ₩30,576 | ₩29,517 | ₩30,187 | -0.92% | 114.8만 |
|---|
| 2026.07.15 | ₩30,295 | ₩30,617 | ₩29,718 | ₩30,107 | -0.62% | 159.2만 |
|---|
| 2026.07.14 | ₩30,201 | ₩30,737 | ₩30,027 | ₩30,523 | +1.07% | 160.8만 |
|---|
| 2026.07.13 | ₩30,348 | ₩31,086 | ₩30,120 | ₩30,845 | +1.64% | 184.3만 |
|---|
| 2026.07.10 | ₩29,544 | ₩30,764 | ₩29,396 | ₩30,080 | +1.82% | 155.9만 |
|---|
| 2026.07.09 | ₩30,268 | ₩30,375 | ₩29,450 | ₩29,651 | -2.04% | 158.8만 |
|---|
| 2026.07.08 | ₩30,657 | ₩31,649 | ₩30,308 | ₩30,791 | +0.44% | 195.1만 |
|---|
| 2026.07.07 | ₩29,101 | ₩30,255 | ₩28,887 | ₩29,960 | +2.95% | 150.3만 |
|---|
| 2026.07.06 | ₩29,490 | ₩29,490 | ₩28,726 | ₩29,155 | -1.14% | 141.3만 |
|---|
| 2026.07.02 | ₩28,726 | ₩30,308 | ₩28,203 | ₩29,571 | +2.94% | 230.7만 |
|---|
| 2026.07.01 | ₩28,900 | ₩29,088 | ₩28,028 | ₩28,994 | +0.32% | 390만 |
|---|
| 2026.06.30 | ₩29,182 | ₩29,517 | ₩28,525 | ₩28,685 | -1.70% | 164.3만 |
|---|
| 2026.06.29 | ₩29,410 | ₩30,322 | ₩29,048 | ₩29,101 | -1.05% | 189만 |
|---|
| 2026.06.26 | ₩29,799 | ₩30,040 | ₩28,806 | ₩29,410 | -1.31% | 379.8만 |
|---|
| 2026.06.25 | ₩28,900 | ₩29,705 | ₩28,310 | ₩29,115 | +0.74% | 370.4만 |
|---|
| 2026.06.24 | ₩29,986 | ₩30,335 | ₩28,820 | ₩29,732 | -0.85% | 299.7만 |
|---|
| 2026.06.23 | ₩31,166 | ₩31,354 | ₩29,785 | ₩30,523 | -2.07% | 222만 |
|---|
| 2026.06.22 | ₩30,013 | ₩30,268 | ₩29,262 | ₩29,651 | -1.21% | 245.3만 |
|---|
| 2026.06.18 | ₩30,831 | ₩31,837 | ₩30,348 | ₩30,469 | -1.17% | 240.7만 |
|---|
| 2026.06.17 | ₩31,488 | ₩32,615 | ₩30,415 | ₩32,347 | +2.73% | 563.1만 |
|---|
| 2026.06.16 | ₩30,536 | ₩31,743 | ₩30,120 | ₩31,582 | +3.43% | 190.3만 |
|---|
| 2026.06.15 | ₩30,147 | ₩30,992 | ₩29,732 | ₩30,751 | +2.00% | 228.7만 |
|---|
| 2026.06.12 | ₩31,971 | ₩32,387 | ₩30,603 | ₩31,555 | -1.30% | 1146.6만 |
|---|
| 2026.06.11 | ₩34,573 | ₩34,734 | ₩32,092 | ₩32,347 | -6.44% | 588.7만 |
|---|
| 2026.06.10 | ₩34,586 | ₩35,579 | ₩32,977 | ₩35,485 | +2.60% | 499.9만 |
|---|
| 2026.06.09 | ₩33,621 | ₩37,094 | ₩32,280 | ₩34,398 | +2.31% | 747.2만 |
|---|
| 2026.06.08 | ₩34,197 | ₩34,908 | ₩33,701 | ₩34,680 | +1.41% | 255.7만 |
|---|
| 2026.06.05 | ₩33,138 | ₩36,115 | ₩33,071 | ₩35,619 | +7.49% | 338.4만 |
|---|
| 2026.06.04 | ₩33,741 | ₩34,010 | ₩31,864 | ₩32,186 | -4.61% | 225.5만 |
|---|
| 2026.06.03 | ₩32,883 | ₩33,942 | ₩32,883 | ₩33,688 | +2.45% | 209.2만 |
|---|
| 2026.06.02 | ₩33,433 | ₩33,433 | ₩32,280 | ₩32,347 | -3.25% | 197.2만 |
|---|
| 2026.06.01 | ₩33,446 | ₩34,157 | ₩32,695 | ₩33,245 | -0.60% | 235.4만 |
|---|
| 2026.05.29 | ₩32,427 | ₩33,446 | ₩32,427 | ₩32,762 | +1.03% | 249.4만 |
|---|
| 2026.05.28 | ₩32,990 | ₩33,554 | ₩31,958 | ₩32,186 | -2.44% | 270.9만 |
|---|
| 2026.05.27 | ₩32,440 | ₩33,084 | ₩32,280 | ₩32,722 | +0.87% | 258.4만 |
|---|
| 2026.05.26 | ₩33,446 | ₩33,674 | ₩32,655 | ₩32,655 | -2.37% | 272.2만 |
|---|
| 2026.05.22 | ₩34,989 | ₩35,163 | ₩34,077 | ₩34,626 | -1.03% | 308.4만 |
|---|
| 2026.05.21 | ₩37,081 | ₩37,644 | ₩35,123 | ₩35,538 | -4.16% | 412.3만 |
|---|
| 2026.05.20 | ₩38,744 | ₩39,387 | ₩36,504 | ₩36,584 | -5.57% | 377.1만 |
|---|
| 2026.05.19 | ₩39,173 | ₩40,527 | ₩38,703 | ₩39,508 | +0.86% | 310.1만 |
|---|
| 2026.05.18 | ₩37,148 | ₩39,119 | ₩37,040 | ₩38,288 | +3.07% | 313.9만 |
|---|
| 2026.05.15 | ₩36,638 | ₩37,738 | ₩36,638 | ₩37,617 | +2.67% | 232.7만 |
|---|
| 2026.05.14 | ₩35,297 | ₩35,981 | ₩34,600 | ₩35,042 | -0.72% | 291.5만 |
|---|
| 2026.05.13 | ₩35,592 | ₩36,745 | ₩35,377 | ₩35,699 | +0.30% | 250.7만 |
|---|
| 2026.05.12 | ₩35,216 | ₩37,282 | ₩35,203 | ₩35,726 | +1.45% | 386.5만 |
|---|
| 2026.05.11 | ₩34,854 | ₩34,989 | ₩34,090 | ₩34,720 | -0.38% | 223만 |
|---|
| 2026.05.08 | ₩35,203 | ₩35,726 | ₩34,854 | ₩35,123 | -0.23% | 293.3만 |
|---|
| 2026.05.07 | ₩33,942 | ₩36,222 | ₩33,929 | ₩35,833 | +5.57% | 272.9만 |
|---|
| 2026.05.06 | ₩34,747 | ₩35,485 | ₩34,103 | ₩34,170 | -1.66% | 249.4만 |
|---|
| 2026.05.05 | ₩36,786 | ₩36,799 | ₩35,632 | ₩35,793 | -2.70% | 245.6만 |
|---|
| 2026.05.04 | ₩37,376 | ₩38,381 | ₩36,531 | ₩37,657 | +0.75% | 366.4만 |
|---|
| 2026.05.01 | ₩37,362 | ₩38,194 | ₩36,893 | ₩37,107 | -0.68% | 222.3만 |
|---|
| 2026.04.30 | ₩39,763 | ₩40,018 | ₩37,483 | ₩37,604 | -5.43% | 194.9만 |
|---|
| 2026.04.29 | ₩39,360 | ₩40,929 | ₩39,199 | ₩40,178 | +2.08% | 190.8만 |
|---|
| 2026.04.28 | ₩38,516 | ₩39,803 | ₩38,127 | ₩39,374 | +2.23% | 206.8만 |
|---|
| 2026.04.27 | ₩38,180 | ₩38,395 | ₩37,563 | ₩38,046 | -0.35% | 154.8만 |
|---|
| 2026.04.24 | ₩38,194 | ₩39,226 | ₩37,604 | ₩38,220 | +0.07% | 208.4만 |
|---|
| 2026.04.23 | ₩38,140 | ₩40,125 | ₩37,684 | ₩38,636 | +1.30% | 430.2만 |
|---|
| 2026.04.22 | ₩37,751 | ₩38,904 | ₩37,604 | ₩38,234 | +1.28% | 200.3만 |
|---|
| 2026.04.21 | ₩37,563 | ₩39,347 | ₩36,920 | ₩39,052 | +3.96% | 295.1만 |
|---|
| 2026.04.20 | ₩38,998 | ₩39,065 | ₩37,765 | ₩37,885 | -2.85% | 144.6만 |
|---|
| 2026.04.17 | ₩39,481 | ₩39,736 | ₩37,711 | ₩38,542 | -2.38% | 310.4만 |
|---|
| 2026.04.16 | ₩41,412 | ₩42,016 | ₩40,970 | ₩41,144 | -0.65% | 132.2만 |
|---|
| 2026.04.15 | ₩41,707 | ₩42,203 | ₩41,305 | ₩41,372 | -0.80% | 133.1만 |
|---|
| 2026.04.14 | ₩42,485 | ₩42,874 | ₩41,372 | ₩41,734 | -1.77% | 152.5만 |
|---|
| 2026.04.13 | ₩45,985 | ₩46,093 | ₩43,343 | ₩43,477 | -5.45% | 200.1만 |
|---|
| 2026.04.10 | ₩44,859 | ₩45,905 | ₩44,698 | ₩45,449 | +1.32% | 115.2만 |
|---|
| 2026.04.09 | ₩46,709 | ₩46,723 | ₩44,550 | ₩45,033 | -3.59% | 133.1만 |
|---|
| 2026.04.08 | ₩45,194 | ₩47,005 | ₩44,765 | ₩45,798 | +1.34% | 291.6만 |
|---|
| 2026.04.07 | ₩51,336 | ₩52,329 | ₩49,968 | ₩50,290 | -2.04% | 281.4만 |
|---|
| 2026.04.06 | ₩51,457 | ₩51,899 | ₩50,210 | ₩50,599 | -1.67% | 195.8만 |
|---|
| 2026.04.02 | ₩55,225 | ₩55,265 | ₩50,518 | ₩51,256 | -7.19% | 195.5만 |
|---|
| 2026.04.01 | ₩52,034 | ₩52,503 | ₩50,411 | ₩52,248 | +0.41% | 147.3만 |
|---|
| 2026.03.31 | ₩56,875 | ₩57,505 | ₩52,557 | ₩53,294 | -6.30% | 256.3만 |
|---|
| 2026.03.30 | ₩55,386 | ₩60,080 | ₩55,386 | ₩59,463 | +7.36% | 162.9만 |
|---|
| 2026.03.27 | ₩55,064 | ₩57,411 | ₩54,595 | ₩56,969 | +3.46% | 101만 |
|---|
| 2026.03.26 | ₩53,173 | ₩54,219 | ₩51,376 | ₩54,059 | +1.66% | 173.4만 |
|---|
| 2026.03.25 | ₩51,403 | ₩52,838 | ₩50,599 | ₩51,363 | -0.08% | 117.1만 |
|---|
| 2026.03.24 | ₩55,856 | ₩56,392 | ₩52,758 | ₩53,670 | -3.91% | 196.1만 |
|---|
| 2026.03.23 | ₩54,729 | ₩55,426 | ₩51,738 | ₩54,541 | -0.34% | 255.6만 |
|---|
| 2026.03.20 | ₩55,185 | ₩59,544 | ₩54,836 | ₩58,296 | +5.64% | 173.3만 |
|---|
| 2026.03.19 | ₩57,800 | ₩58,095 | ₩53,053 | ₩54,702 | -5.36% | 293.9만 |
|---|
| 2026.03.18 | ₩54,219 | ₩55,815 | ₩53,683 | ₩55,775 | +2.87% | 153.9만 |
|---|
| 2026.03.17 | ₩53,321 | ₩53,871 | ₩52,127 | ₩53,160 | -0.30% | 134.3만 |
|---|
| 2026.03.16 | ₩53,643 | ₩54,582 | ₩52,503 | ₩54,193 | +1.02% | 85.5만 |
|---|
| 2026.03.13 | ₩54,005 | ₩56,432 | ₩53,066 | ₩55,775 | +3.28% | 172.7만 |
|---|
| 2026.03.12 | ₩54,193 | ₩55,628 | ₩53,683 | ₩55,118 | +1.71% | 145.9만 |
|---|
| 2026.03.11 | ₩52,060 | ₩53,120 | ₩50,840 | ₩51,765 | -0.57% | 153.2만 |
|---|
| 2026.03.10 | ₩51,671 | ₩52,034 | ₩48,842 | ₩51,417 | -0.49% | 224.2만 |
|---|
| 2026.03.09 | ₩55,145 | ₩57,089 | ₩50,666 | ₩51,283 | -7.00% | 194.1만 |
|---|
| 2026.03.06 | ₩52,610 | ₩53,509 | ₩51,578 | ₩52,959 | +0.66% | 149만 |
|---|
| 2026.03.05 | ₩48,346 | ₩50,920 | ₩47,434 | ₩49,499 | +2.39% | 184.5만 |
|---|
| 2026.03.04 | ₩47,192 | ₩48,480 | ₩46,186 | ₩46,870 | -0.68% | 219.7만 |
|---|
| 2026.03.03 | ₩49,539 | ₩51,323 | ₩47,286 | ₩48,211 | -2.68% | 313.7만 |
|---|
| 2026.03.02 | ₩49,097 | ₩49,097 | ₩45,610 | ₩45,865 | -6.58% | 170만 |
|---|
| 2026.02.27 | ₩46,763 | ₩47,903 | ₩46,468 | ₩47,085 | +0.69% | 117.9만 |
|---|
| 2026.02.26 | ₩45,275 | ₩46,709 | ₩44,644 | ₩44,792 | -1.07% | 81.9만 |
|---|
| 2026.02.25 | ₩45,114 | ₩46,562 | ₩45,100 | ₩45,449 | +0.74% | 73.1만 |
|---|
| 2026.02.24 | ₩47,729 | ₩47,970 | ₩45,663 | ₩46,079 | -3.46% | 104만 |
|---|
| 2026.02.23 | ₩46,146 | ₩48,855 | ₩45,704 | ₩47,621 | +3.20% | 141.1만 |
|---|
| 2026.02.20 | ₩46,428 | ₩46,763 | ₩44,121 | ₩45,516 | -1.96% | 279만 |
|---|
| 2026.02.19 | ₩46,522 | ₩47,246 | ₩45,449 | ₩45,449 | -2.31% | 105.1만 |
|---|
| 2026.02.18 | ₩46,294 | ₩46,857 | ₩44,255 | ₩45,757 | -1.16% | 165.6만 |
|---|
| 2026.02.17 | ₩46,629 | ₩48,346 | ₩45,583 | ₩46,254 | -0.81% | 187.2만 |
|---|
| 2026.02.13 | ₩47,608 | ₩48,721 | ₩45,060 | ₩46,307 | -2.73% | 262.5만 |
|---|
| 2026.02.12 | ₩44,242 | ₩48,667 | ₩44,041 | ₩48,064 | +8.64% | 205.2만 |
|---|
| 2026.02.11 | ₩43,518 | ₩46,723 | ₩43,263 | ₩45,328 | +4.16% | 236.9만 |
|---|
| 2026.02.10 | ₩44,094 | ₩44,805 | ₩43,504 | ₩44,671 | +1.31% | 111만 |
|---|
| 2026.02.09 | ₩45,342 | ₩46,079 | ₩43,893 | ₩44,296 | -2.31% | 202.4만 |
|---|
| 2026.02.06 | ₩48,372 | ₩48,453 | ₩44,832 | ₩45,248 | -6.46% | 254.4만 |
|---|
| 2026.02.05 | ₩49,164 | ₩51,055 | ₩47,434 | ₩50,652 | +3.03% | 427.9만 |
|---|
| 2026.02.04 | ₩46,079 | ₩49,821 | ₩45,838 | ₩48,010 | +4.19% | 477만 |
|---|
| 2026.02.03 | ₩46,683 | ₩49,070 | ₩45,583 | ₩46,763 | +0.17% | 232.4만 |
|---|
| 2026.02.02 | ₩49,177 | ₩49,217 | ₩46,200 | ₩47,112 | -4.20% | 222.2만 |
|---|
| 2026.01.30 | ₩47,742 | ₩49,365 | ₩46,763 | ₩48,506 | +1.60% | 185.9만 |
|---|
| 2026.01.29 | ₩46,106 | ₩48,560 | ₩45,596 | ₩46,481 | +0.81% | 136.8만 |
|---|
| 2026.01.28 | ₩45,127 | ₩46,790 | ₩44,752 | ₩46,495 | +3.03% | 105.8만 |
|---|
| 2026.01.27 | ₩46,079 | ₩46,750 | ₩45,663 | ₩45,730 | -0.76% | 75.5만 |
|---|
| 2026.01.26 | ₩45,583 | ₩46,361 | ₩44,752 | ₩46,106 | +1.15% | 93.2만 |
|---|
| 2026.01.23 | ₩43,652 | ₩45,824 | ₩43,652 | ₩45,650 | +4.58% | 112.3만 |
|---|
| 2026.01.22 | ₩43,223 | ₩43,410 | ₩42,351 | ₩43,209 | -0.03% | 156.8만 |
|---|
| 2026.01.21 | ₩45,865 | ₩46,790 | ₩43,773 | ₩44,202 | -3.63% | 255.5만 |
|---|
| 2026.01.20 | ₩47,715 | ₩47,715 | ₩45,704 | ₩46,978 | -1.55% | 142만 |
|---|
| 2026.01.16 | ₩45,288 | ₩45,851 | ₩44,591 | ₩45,355 | +0.15% | 164.9만 |
|---|
| 2026.01.15 | ₩46,146 | ₩46,321 | ₩44,604 | ₩45,409 | -1.60% | 131만 |
|---|
| 2026.01.14 | ₩47,769 | ₩48,238 | ₩46,481 | ₩46,575 | -2.50% | 129.3만 |
|---|
| 2026.01.13 | ₩46,991 | ₩48,051 | ₩46,763 | ₩47,581 | +1.26% | 123.5만 |
|---|
| 2026.01.12 | ₩48,734 | ₩49,284 | ₩47,407 | ₩47,501 | -2.53% | 169.3만 |
|---|
| 2026.01.09 | ₩48,574 | ₩49,365 | ₩47,447 | ₩48,198 | -0.77% | 155.9만 |
|---|
| 2026.01.08 | ₩51,363 | ₩51,470 | ₩48,842 | ₩49,231 | -4.15% | 146.2만 |
|---|
| 2026.01.07 | ₩50,357 | ₩51,765 | ₩50,129 | ₩50,880 | +1.04% | 105만 |
|---|
| 2026.01.06 | ₩52,892 | ₩53,348 | ₩50,411 | ₩50,532 | -4.46% | 105.5만 |
|---|
| 2026.01.05 | ₩54,541 | ₩54,595 | ₩52,060 | ₩52,597 | -3.57% | 150.4만 |
|---|
| 2026.01.02 | ₩56,003 | ₩57,197 | ₩54,997 | ₩55,212 | -1.41% | 208.9만 |
|---|
| 2025.12.31 | ₩55,601 | ₩57,022 | ₩55,547 | ₩56,915 | +2.36% | 64.8만 |
|---|
| 2025.12.30 | ₩54,340 | ₩55,668 | ₩54,340 | ₩55,601 | +2.32% | 48.2만 |
|---|
| 2025.12.29 | ₩54,179 | ₩54,742 | ₩53,388 | ₩54,407 | +0.42% | 52.7만 |
|---|
| 2025.12.26 | ₩52,677 | ₩54,018 | ₩52,597 | ₩53,401 | +1.37% | 48.4만 |
|---|
| 2025.12.24 | ₩53,053 | ₩53,549 | ₩52,463 | ₩52,557 | -0.94% | 48.3만 |
|---|
| 2025.12.23 | ₩53,670 | ₩54,260 | ₩53,187 | ₩53,871 | +0.37% | 70.4만 |
|---|
| 2025.12.22 | ₩53,790 | ₩53,831 | ₩51,940 | ₩52,905 | -1.65% | 113.5만 |
|---|
| 2025.12.19 | ₩55,775 | ₩55,896 | ₩54,327 | ₩54,716 | -1.90% | 130.5만 |
|---|
| 2025.12.18 | ₩55,051 | ₩56,405 | ₩54,260 | ₩56,070 | +1.85% | 145.5만 |
|---|
| 2025.12.17 | ₩55,024 | ₩57,425 | ₩53,831 | ₩57,063 | +3.70% | 162.7만 |
|---|
| 2025.12.16 | ₩55,011 | ₩56,218 | ₩53,831 | ₩55,292 | +0.51% | 167.1만 |
|---|
| 2025.12.15 | ₩52,248 | ₩54,608 | ₩52,154 | ₩54,528 | +4.36% | 110.8만 |
|---|
| 2025.12.12 | ₩50,827 | ₩53,509 | ₩50,719 | ₩53,240 | +4.75% | 243.6만 |
|---|
| 2025.12.11 | ₩52,838 | ₩53,039 | ₩50,773 | ₩50,894 | -3.68% | 176.4만 |
|---|
| 2025.12.10 | ₩55,279 | ₩55,480 | ₩51,578 | ₩52,731 | -4.61% | 288.1만 |
|---|
| 2025.12.09 | ₩55,695 | ₩55,775 | ₩53,911 | ₩54,930 | -1.37% | 154.3만 |
|---|
| 2025.12.08 | ₩54,018 | ₩55,695 | ₩54,018 | ₩55,212 | +2.21% | 139.8만 |
|---|
| 2025.12.05 | ₩54,796 | ₩55,614 | ₩54,085 | ₩55,292 | +0.91% | 162.6만 |
|---|
| 2025.12.04 | ₩56,432 | ₩56,700 | ₩53,991 | ₩54,568 | -3.30% | 197.6만 |
|---|
| 2025.12.03 | ₩58,685 | ₩59,007 | ₩55,882 | ₩56,003 | -4.57% | 199.2만 |
|---|
| 2025.12.02 | ₩57,666 | ₩59,235 | ₩57,666 | ₩59,181 | +2.63% | 143.2만 |
|---|
| 2025.12.01 | ₩58,886 | ₩59,047 | ₩57,465 | ₩58,819 | -0.11% | 161.7만 |
|---|
| 2025.11.28 | ₩57,156 | ₩57,867 | ₩56,674 | ₩56,767 | -0.68% | 65.7만 |
|---|
| 2025.11.26 | ₩59,222 | ₩59,463 | ₩56,540 | ₩57,639 | -2.67% | 162.1만 |
|---|
| 2025.11.25 | ₩62,668 | ₩63,178 | ₩58,846 | ₩59,181 | -5.56% | 196.6만 |
|---|
| 2025.11.24 | ₩66,611 | ₩66,906 | ₩62,910 | ₩63,366 | -4.87% | 116.7만 |
|---|
| 2025.11.21 | ₩72,257 | ₩72,659 | ₩65,525 | ₩66,933 | -7.37% | 263.5만 |
|---|
| 2025.11.20 | ₩65,820 | ₩73,182 | ₩64,157 | ₩72,941 | +10.82% | 141.1만 |
|---|
| 2025.11.19 | ₩68,877 | ₩70,004 | ₩66,571 | ₩69,146 | +0.39% | 246.1만 |
|---|
| 2025.11.18 | ₩71,077 | ₩71,345 | ₩67,644 | ₩69,146 | -2.72% | 288.3만 |
|---|
| 2025.11.17 | ₩66,678 | ₩70,540 | ₩65,552 | ₩69,736 | +4.59% | 264.8만 |
|---|
| 2025.11.14 | ₩69,199 | ₩69,253 | ₩64,747 | ₩65,766 | -4.96% | 356.9만 |
|---|
| 2025.11.13 | ₩62,494 | ₩66,946 | ₩61,797 | ₩66,195 | +5.92% | 199.4만 |
|---|
| 2025.11.12 | ₩60,134 | ₩61,260 | ₩59,007 | ₩61,099 | +1.61% | 296.6만 |
|---|
| 2025.11.11 | ₩61,260 | ₩61,850 | ₩60,241 | ₩60,563 | -1.14% | 388.6만 |
|---|
| 2025.11.10 | ₩59,973 | ₩62,065 | ₩59,758 | ₩60,724 | +1.25% | 316.3만 |
|---|
| 2025.11.07 | ₩65,069 | ₩66,785 | ₩62,548 | ₩62,548 | -3.87% | 258.4만 |
|---|
| 2025.11.06 | ₩60,616 | ₩63,728 | ₩60,295 | ₩63,513 | +4.78% | 269.6만 |
|---|
| 2025.11.05 | ₩62,440 | ₩62,655 | ₩59,436 | ₩60,295 | -3.44% | 361.6만 |
|---|
| 2025.11.04 | ₩62,601 | ₩63,138 | ₩60,938 | ₩63,030 | +0.69% | 325.2만 |
|---|
| 2025.11.03 | ₩59,383 | ₩62,011 | ₩59,329 | ₩59,919 | +0.90% | 359.4만 |
|---|
| 2025.10.31 | ₩60,134 | ₩61,099 | ₩58,846 | ₩59,275 | -1.43% | 329만 |
|---|
| 2025.10.30 | ₩59,865 | ₩60,348 | ₩57,881 | ₩60,241 | +0.63% | 353.8만 |
|---|
| 2025.10.29 | ₩57,451 | ₩60,187 | ₩55,842 | ₩58,739 | +2.24% | 366.7만 |
|---|
| 2025.10.28 | ₩56,861 | ₩57,827 | ₩55,949 | ₩57,291 | +0.75% | 416.3만 |
|---|
| 2025.10.27 | ₩55,359 | ₩56,861 | ₩55,091 | ₩56,271 | +1.65% | 381.8만 |
|---|
| 2025.10.24 | ₩56,647 | ₩57,237 | ₩55,735 | ₩56,915 | +0.47% | 450.5만 |
|---|
| 2025.10.23 | ₩60,616 | ₩61,046 | ₩58,471 | ₩59,061 | -2.57% | 518.1만 |
|---|
| 2025.10.22 | ₩59,383 | ₩63,084 | ₩58,793 | ₩61,314 | +3.25% | 351.7만 |
|---|
| 2025.10.21 | ₩58,363 | ₩59,704 | ₩57,720 | ₩58,685 | +0.55% | 395.3만 |
|---|
| 2025.10.20 | ₩59,007 | ₩59,329 | ₩57,720 | ₩57,881 | -1.91% | 307.9만 |
|---|
| 2025.10.17 | ₩61,528 | ₩62,816 | ₩60,134 | ₩61,421 | -0.17% | 338.4만 |
|---|
| 2025.10.16 | ₩56,057 | ₩60,831 | ₩55,949 | ₩60,134 | +7.27% | 267.3만 |
|---|
| 2025.10.15 | ₩56,486 | ₩58,846 | ₩54,823 | ₩56,486 | 0.00% | 347.1만 |
|---|
| 2025.10.14 | ₩63,191 | ₩63,835 | ₩56,969 | ₩58,256 | -7.81% | 513.8만 |
|---|
| 2025.10.13 | ₩62,923 | ₩63,245 | ₩60,563 | ₩60,885 | -3.24% | 375.4만 |
|---|
| 2025.10.10 | ₩60,348 | ₩66,463 | ₩59,544 | ₩66,356 | +9.96% | 538.8만 |
|---|