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 | ₩35,859 | ₩36,127 | ₩35,216 | ₩35,578 | -0.78% | 65.2만 |
| 2026.10.08 | ₩36,516 | ₩37,226 | ₩35,966 | ₩36,073 | -1.21% | 251.8만 |
| 2026.10.07 | ₩35,805 | ₩36,261 | ₩35,511 | ₩35,966 | +0.45% | 158.7만 |
| 2026.10.06 | ₩33,514 | ₩34,827 | ₩33,447 | ₩34,613 | +3.28% | 141.5만 |
| 2026.10.05 | ₩34,398 | ₩35,095 | ₩33,567 | ₩33,862 | -1.56% | 184.2만 |
| 2026.10.02 | ₩34,224 | ₩34,774 | ₩33,769 | ₩34,573 | +1.02% | 173.4만 |
| 2026.10.01 | ₩36,100 | ₩36,824 | ₩34,841 | ₩35,444 | -1.82% | 253.9만 |
| 2026.09.30 | ₩34,988 | ₩35,899 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,899 |
| +2.60% |
| 147.5만 |
| 2026.09.29 | ₩34,948 | ₩36,006 | ₩34,666 | ₩35,417 | +1.34% | 115.1만 |
|---|
| 2026.09.28 | ₩34,908 | ₩35,457 | ₩34,345 | ₩35,015 | +0.31% | 128.4만 |
|---|
| 2026.09.25 | ₩34,157 | ₩34,854 | ₩33,742 | ₩34,291 | +0.39% | 162.1만 |
|---|
| 2026.09.24 | ₩34,492 | ₩35,323 | ₩34,171 | ₩34,358 | -0.39% | 155.3만 |
|---|
| 2026.09.23 | ₩32,884 | ₩34,291 | ₩32,857 | ₩34,238 | +4.12% | 134.3만 |
|---|
| 2026.09.22 | ₩32,656 | ₩33,219 | ₩32,214 | ₩32,830 | +0.53% | 137.3만 |
|---|
| 2026.09.21 | ₩33,098 | ₩33,581 | ₩33,058 | ₩33,366 | +0.81% | 94.6만 |
|---|
| 2026.09.18 | ₩33,567 | ₩34,425 | ₩33,474 | ₩33,929 | +1.08% | 120.3만 |
|---|
| 2026.09.17 | ₩32,442 | ₩33,420 | ₩32,375 | ₩33,380 | +2.89% | 93.2만 |
|---|
| 2026.09.16 | ₩33,286 | ₩34,908 | ₩32,804 | ₩33,876 | +1.77% | 205만 |
|---|
| 2026.09.15 | ₩32,978 | ₩33,809 | ₩32,871 | ₩33,434 | +1.38% | 156.3만 |
|---|
| 2026.09.14 | ₩32,897 | ₩33,045 | ₩32,120 | ₩32,763 | -0.41% | 197.1만 |
|---|
| 2026.09.11 | ₩31,785 | ₩32,455 | ₩31,557 | ₩32,428 | +2.02% | 203.9만 |
|---|
| 2026.09.10 | ₩32,522 | ₩32,951 | ₩32,093 | ₩32,763 | +0.74% | 151.2만 |
|---|
| 2026.09.09 | ₩30,928 | ₩31,906 | ₩30,713 | ₩31,785 | +2.77% | 118.5만 |
|---|
| 2026.09.08 | ₩30,338 | ₩30,646 | ₩30,110 | ₩30,526 | +0.62% | 133.1만 |
|---|
| 2026.09.04 | ₩30,847 | ₩30,874 | ₩30,070 | ₩30,150 | -2.26% | 94.6만 |
|---|
| 2026.09.03 | ₩30,124 | ₩30,874 | ₩30,016 | ₩30,325 | +0.67% | 130.4만 |
|---|
| 2026.09.02 | ₩31,450 | ₩31,571 | ₩30,566 | ₩30,686 | -2.43% | 164.2만 |
|---|
| 2026.09.01 | ₩31,370 | ₩31,973 | ₩31,075 | ₩31,785 | +1.32% | 127.7만 |
|---|
| 2026.08.31 | ₩30,378 | ₩31,102 | ₩30,338 | ₩30,740 | +1.19% | 119.1만 |
|---|
| 2026.08.28 | ₩29,011 | ₩30,191 | ₩28,810 | ₩30,164 | +3.97% | 132.5만 |
|---|
| 2026.08.27 | ₩29,239 | ₩29,440 | ₩28,824 | ₩28,944 | -1.01% | 105만 |
|---|
| 2026.08.26 | ₩29,266 | ₩29,413 | ₩28,918 | ₩29,186 | -0.27% | 98.1만 |
|---|
| 2026.08.25 | ₩28,985 | ₩29,494 | ₩28,944 | ₩29,092 | +0.37% | 166.8만 |
|---|
| 2026.08.24 | ₩29,011 | ₩29,641 | ₩28,971 | ₩29,454 | +1.52% | 193.8만 |
|---|
| 2026.08.21 | ₩28,944 | ₩29,427 | ₩28,784 | ₩28,891 | -0.19% | 147.5만 |
|---|
| 2026.08.20 | ₩29,105 | ₩29,695 | ₩28,891 | ₩29,521 | +1.43% | 136.5만 |
|---|
| 2026.08.19 | ₩28,047 | ₩28,529 | ₩27,899 | ₩28,395 | +1.24% | 201.3만 |
|---|
| 2026.08.18 | ₩28,194 | ₩28,837 | ₩28,006 | ₩28,810 | +2.19% | 159.3만 |
|---|
| 2026.08.17 | ₩27,765 | ₩27,966 | ₩27,685 | ₩27,752 | -0.05% | 104.6만 |
|---|
| 2026.08.14 | ₩27,980 | ₩28,100 | ₩27,444 | ₩27,457 | -1.87% | 150.2만 |
|---|
| 2026.08.13 | ₩27,725 | ₩28,087 | ₩27,457 | ₩27,872 | +0.53% | 151.6만 |
|---|
| 2026.08.12 | ₩27,993 | ₩28,583 | ₩27,899 | ₩28,087 | +0.34% | 187만 |
|---|
| 2026.08.11 | ₩28,596 | ₩28,663 | ₩28,274 | ₩28,542 | -0.19% | 91.6만 |
|---|
| 2026.08.10 | ₩28,676 | ₩29,092 | ₩28,449 | ₩28,837 | +0.56% | 110만 |
|---|
| 2026.08.07 | ₩28,730 | ₩28,891 | ₩28,261 | ₩28,408 | -1.12% | 138.7만 |
|---|
| 2026.08.06 | ₩28,931 | ₩29,400 | ₩28,462 | ₩29,320 | +1.34% | 116.8만 |
|---|
| 2026.08.05 | ₩28,114 | ₩28,864 | ₩27,953 | ₩28,864 | +2.67% | 181.6만 |
|---|
| 2026.08.04 | ₩29,547 | ₩29,681 | ₩28,127 | ₩28,315 | -4.17% | 167.9만 |
|---|
| 2026.08.03 | ₩31,048 | ₩31,182 | ₩29,842 | ₩29,976 | -3.45% | 173만 |
|---|
| 2026.07.31 | ₩30,834 | ₩32,656 | ₩30,767 | ₩31,584 | +2.43% | 241.6만 |
|---|
| 2026.07.30 | ₩31,571 | ₩32,335 | ₩31,021 | ₩31,142 | -1.36% | 162.6만 |
|---|
| 2026.07.29 | ₩31,196 | ₩32,536 | ₩30,847 | ₩32,442 | +3.99% | 276.6만 |
|---|
| 2026.07.28 | ₩30,981 | ₩31,866 | ₩30,794 | ₩30,914 | -0.22% | 184.3만 |
|---|
| 2026.07.27 | ₩30,700 | ₩31,624 | ₩30,204 | ₩31,048 | +1.13% | 161.5만 |
|---|
| 2026.07.24 | ₩30,861 | ₩31,785 | ₩30,713 | ₩31,571 | +2.30% | 136.1만 |
|---|
| 2026.07.23 | ₩31,638 | ₩31,852 | ₩30,981 | ₩31,276 | -1.14% | 174.4만 |
|---|
| 2026.07.22 | ₩30,137 | ₩30,820 | ₩29,923 | ₩30,740 | +2.00% | 134.8만 |
|---|
| 2026.07.21 | ₩30,901 | ₩31,102 | ₩29,829 | ₩29,882 | -3.30% | 109.2만 |
|---|
| 2026.07.20 | ₩30,392 | ₩31,276 | ₩30,097 | ₩31,209 | +2.69% | 118.7만 |
|---|
| 2026.07.17 | ₩31,276 | ₩31,383 | ₩30,043 | ₩30,646 | -2.01% | 202.5만 |
|---|
| 2026.07.16 | ₩30,445 | ₩30,552 | ₩29,494 | ₩30,164 | -0.92% | 114.8만 |
|---|
| 2026.07.15 | ₩30,271 | ₩30,593 | ₩29,695 | ₩30,083 | -0.62% | 159.2만 |
|---|
| 2026.07.14 | ₩30,177 | ₩30,713 | ₩30,003 | ₩30,499 | +1.07% | 160.8만 |
|---|
| 2026.07.13 | ₩30,325 | ₩31,062 | ₩30,097 | ₩30,820 | +1.64% | 184.3만 |
|---|
| 2026.07.10 | ₩29,521 | ₩30,740 | ₩29,373 | ₩30,057 | +1.82% | 155.9만 |
|---|
| 2026.07.09 | ₩30,244 | ₩30,351 | ₩29,427 | ₩29,628 | -2.04% | 158.8만 |
|---|
| 2026.07.08 | ₩30,633 | ₩31,624 | ₩30,284 | ₩30,767 | +0.44% | 195.1만 |
|---|
| 2026.07.07 | ₩29,078 | ₩30,231 | ₩28,864 | ₩29,936 | +2.95% | 150.3만 |
|---|
| 2026.07.06 | ₩29,467 | ₩29,467 | ₩28,703 | ₩29,132 | -1.14% | 141.3만 |
|---|
| 2026.07.02 | ₩28,703 | ₩30,284 | ₩28,181 | ₩29,547 | +2.94% | 230.7만 |
|---|
| 2026.07.01 | ₩28,877 | ₩29,065 | ₩28,006 | ₩28,971 | +0.32% | 390만 |
|---|
| 2026.06.30 | ₩29,159 | ₩29,494 | ₩28,502 | ₩28,663 | -1.70% | 164.3만 |
|---|
| 2026.06.29 | ₩29,387 | ₩30,298 | ₩29,025 | ₩29,078 | -1.05% | 189만 |
|---|
| 2026.06.26 | ₩29,775 | ₩30,016 | ₩28,784 | ₩29,387 | -1.31% | 379.8만 |
|---|
| 2026.06.25 | ₩28,877 | ₩29,681 | ₩28,288 | ₩29,092 | +0.74% | 370.4만 |
|---|
| 2026.06.24 | ₩29,963 | ₩30,311 | ₩28,797 | ₩29,708 | -0.85% | 299.7만 |
|---|
| 2026.06.23 | ₩31,142 | ₩31,330 | ₩29,762 | ₩30,499 | -2.07% | 222만 |
|---|
| 2026.06.22 | ₩29,990 | ₩30,244 | ₩29,239 | ₩29,628 | -1.21% | 245.3만 |
|---|
| 2026.06.18 | ₩30,807 | ₩31,812 | ₩30,325 | ₩30,445 | -1.17% | 240.7만 |
|---|
| 2026.06.17 | ₩31,464 | ₩32,589 | ₩30,392 | ₩32,321 | +2.73% | 563.1만 |
|---|
| 2026.06.16 | ₩30,512 | ₩31,718 | ₩30,097 | ₩31,557 | +3.43% | 190.3만 |
|---|
| 2026.06.15 | ₩30,124 | ₩30,968 | ₩29,708 | ₩30,727 | +2.00% | 228.7만 |
|---|
| 2026.06.12 | ₩31,946 | ₩32,361 | ₩30,579 | ₩31,531 | -1.30% | 1146.6만 |
|---|
| 2026.06.11 | ₩34,546 | ₩34,707 | ₩32,067 | ₩32,321 | -6.44% | 588.7만 |
|---|
| 2026.06.10 | ₩34,559 | ₩35,551 | ₩32,951 | ₩35,457 | +2.60% | 499.9만 |
|---|
| 2026.06.09 | ₩33,594 | ₩37,065 | ₩32,254 | ₩34,372 | +2.31% | 747.2만 |
|---|
| 2026.06.08 | ₩34,171 | ₩34,881 | ₩33,675 | ₩34,653 | +1.41% | 255.7만 |
|---|
| 2026.06.05 | ₩33,112 | ₩36,087 | ₩33,045 | ₩35,591 | +7.49% | 338.4만 |
|---|
| 2026.06.04 | ₩33,715 | ₩33,983 | ₩31,839 | ₩32,160 | -4.61% | 225.5만 |
|---|
| 2026.06.03 | ₩32,857 | ₩33,916 | ₩32,857 | ₩33,661 | +2.45% | 209.2만 |
|---|
| 2026.06.02 | ₩33,407 | ₩33,407 | ₩32,254 | ₩32,321 | -3.25% | 197.2만 |
|---|
| 2026.06.01 | ₩33,420 | ₩34,130 | ₩32,670 | ₩33,219 | -0.60% | 235.4만 |
|---|
| 2026.05.29 | ₩32,402 | ₩33,420 | ₩32,402 | ₩32,737 | +1.03% | 249.4만 |
|---|
| 2026.05.28 | ₩32,964 | ₩33,527 | ₩31,933 | ₩32,160 | -2.44% | 270.9만 |
|---|
| 2026.05.27 | ₩32,415 | ₩33,058 | ₩32,254 | ₩32,696 | +0.87% | 258.4만 |
|---|
| 2026.05.26 | ₩33,420 | ₩33,648 | ₩32,629 | ₩32,629 | -2.37% | 272.2만 |
|---|
| 2026.05.22 | ₩34,961 | ₩35,135 | ₩34,050 | ₩34,599 | -1.03% | 308.4만 |
|---|
| 2026.05.21 | ₩37,052 | ₩37,614 | ₩35,095 | ₩35,511 | -4.16% | 412.3만 |
|---|
| 2026.05.20 | ₩38,713 | ₩39,356 | ₩36,475 | ₩36,556 | -5.57% | 377.1만 |
|---|
| 2026.05.19 | ₩39,142 | ₩40,495 | ₩38,673 | ₩39,477 | +0.86% | 310.1만 |
|---|
| 2026.05.18 | ₩37,119 | ₩39,088 | ₩37,011 | ₩38,258 | +3.07% | 313.9만 |
|---|
| 2026.05.15 | ₩36,609 | ₩37,708 | ₩36,609 | ₩37,588 | +2.67% | 232.7만 |
|---|
| 2026.05.14 | ₩35,269 | ₩35,953 | ₩34,573 | ₩35,015 | -0.72% | 291.5만 |
|---|
| 2026.05.13 | ₩35,564 | ₩36,717 | ₩35,350 | ₩35,671 | +0.30% | 250.7만 |
|---|
| 2026.05.12 | ₩35,189 | ₩37,253 | ₩35,176 | ₩35,698 | +1.45% | 386.5만 |
|---|
| 2026.05.11 | ₩34,827 | ₩34,961 | ₩34,063 | ₩34,693 | -0.38% | 223만 |
|---|
| 2026.05.08 | ₩35,176 | ₩35,698 | ₩34,827 | ₩35,095 | -0.23% | 293.3만 |
|---|
| 2026.05.07 | ₩33,916 | ₩36,194 | ₩33,903 | ₩35,805 | +5.57% | 272.9만 |
|---|
| 2026.05.06 | ₩34,720 | ₩35,457 | ₩34,077 | ₩34,144 | -1.66% | 249.4만 |
|---|
| 2026.05.05 | ₩36,757 | ₩36,770 | ₩35,604 | ₩35,765 | -2.70% | 245.6만 |
|---|
| 2026.05.04 | ₩37,346 | ₩38,351 | ₩36,502 | ₩37,628 | +0.75% | 366.4만 |
|---|
| 2026.05.01 | ₩37,333 | ₩38,164 | ₩36,864 | ₩37,078 | -0.68% | 222.3만 |
|---|
| 2026.04.30 | ₩39,732 | ₩39,986 | ₩37,454 | ₩37,574 | -5.43% | 194.9만 |
|---|
| 2026.04.29 | ₩39,330 | ₩40,897 | ₩39,169 | ₩40,147 | +2.08% | 190.8만 |
|---|
| 2026.04.28 | ₩38,485 | ₩39,772 | ₩38,097 | ₩39,343 | +2.23% | 206.8만 |
|---|
| 2026.04.27 | ₩38,150 | ₩38,365 | ₩37,534 | ₩38,016 | -0.35% | 154.8만 |
|---|
| 2026.04.24 | ₩38,164 | ₩39,196 | ₩37,574 | ₩38,191 | +0.07% | 208.4만 |
|---|
| 2026.04.23 | ₩38,110 | ₩40,093 | ₩37,655 | ₩38,606 | +1.30% | 430.2만 |
|---|
| 2026.04.22 | ₩37,722 | ₩38,874 | ₩37,574 | ₩38,204 | +1.28% | 200.3만 |
|---|
| 2026.04.21 | ₩37,534 | ₩39,316 | ₩36,891 | ₩39,021 | +3.96% | 295.1만 |
|---|
| 2026.04.20 | ₩38,968 | ₩39,035 | ₩37,735 | ₩37,856 | -2.85% | 144.6만 |
|---|
| 2026.04.17 | ₩39,450 | ₩39,705 | ₩37,681 | ₩38,512 | -2.38% | 310.4만 |
|---|
| 2026.04.16 | ₩41,380 | ₩41,983 | ₩40,938 | ₩41,112 | -0.65% | 132.2만 |
|---|
| 2026.04.15 | ₩41,675 | ₩42,170 | ₩41,273 | ₩41,340 | -0.80% | 133.1만 |
|---|
| 2026.04.14 | ₩42,452 | ₩42,840 | ₩41,340 | ₩41,701 | -1.77% | 152.5만 |
|---|
| 2026.04.13 | ₩45,949 | ₩46,056 | ₩43,309 | ₩43,443 | -5.45% | 200.1만 |
|---|
| 2026.04.10 | ₩44,824 | ₩45,869 | ₩44,663 | ₩45,413 | +1.32% | 115.2만 |
|---|
| 2026.04.09 | ₩46,673 | ₩46,686 | ₩44,515 | ₩44,998 | -3.59% | 133.1만 |
|---|
| 2026.04.08 | ₩45,159 | ₩46,968 | ₩44,730 | ₩45,762 | +1.34% | 291.6만 |
|---|
| 2026.04.07 | ₩51,296 | ₩52,288 | ₩49,929 | ₩50,251 | -2.04% | 281.4만 |
|---|
| 2026.04.06 | ₩51,417 | ₩51,859 | ₩50,170 | ₩50,559 | -1.67% | 195.8만 |
|---|
| 2026.04.02 | ₩55,182 | ₩55,222 | ₩50,479 | ₩51,216 | -7.19% | 195.5만 |
|---|
| 2026.04.01 | ₩51,993 | ₩52,462 | ₩50,371 | ₩52,207 | +0.41% | 147.3만 |
|---|
| 2026.03.31 | ₩56,830 | ₩57,460 | ₩52,515 | ₩53,252 | -6.30% | 256.3만 |
|---|
| 2026.03.30 | ₩55,343 | ₩60,033 | ₩55,343 | ₩59,416 | +7.36% | 162.9만 |
|---|
| 2026.03.27 | ₩55,021 | ₩57,366 | ₩54,552 | ₩56,924 | +3.46% | 101만 |
|---|
| 2026.03.26 | ₩53,132 | ₩54,177 | ₩51,336 | ₩54,016 | +1.66% | 173.4만 |
|---|
| 2026.03.25 | ₩51,363 | ₩52,797 | ₩50,559 | ₩51,323 | -0.08% | 117.1만 |
|---|
| 2026.03.24 | ₩55,812 | ₩56,348 | ₩52,716 | ₩53,628 | -3.91% | 196.1만 |
|---|
| 2026.03.23 | ₩54,686 | ₩55,383 | ₩51,698 | ₩54,499 | -0.34% | 255.6만 |
|---|
| 2026.03.20 | ₩55,142 | ₩59,497 | ₩54,793 | ₩58,251 | +5.64% | 173.3만 |
|---|
| 2026.03.19 | ₩57,755 | ₩58,050 | ₩53,011 | ₩54,659 | -5.36% | 293.9만 |
|---|
| 2026.03.18 | ₩54,177 | ₩55,772 | ₩53,641 | ₩55,731 | +2.87% | 153.9만 |
|---|
| 2026.03.17 | ₩53,279 | ₩53,829 | ₩52,087 | ₩53,118 | -0.30% | 134.3만 |
|---|
| 2026.03.16 | ₩53,601 | ₩54,539 | ₩52,462 | ₩54,150 | +1.02% | 85.5만 |
|---|
| 2026.03.13 | ₩53,963 | ₩56,388 | ₩53,025 | ₩55,731 | +3.28% | 172.7만 |
|---|
| 2026.03.12 | ₩54,150 | ₩55,584 | ₩53,641 | ₩55,075 | +1.71% | 145.9만 |
|---|
| 2026.03.11 | ₩52,020 | ₩53,078 | ₩50,800 | ₩51,725 | -0.57% | 153.2만 |
|---|
| 2026.03.10 | ₩51,631 | ₩51,993 | ₩48,804 | ₩51,376 | -0.49% | 224.2만 |
|---|
| 2026.03.09 | ₩55,102 | ₩57,045 | ₩50,626 | ₩51,242 | -7.00% | 194.1만 |
|---|
| 2026.03.06 | ₩52,569 | ₩53,467 | ₩51,537 | ₩52,917 | +0.66% | 149만 |
|---|
| 2026.03.05 | ₩48,308 | ₩50,881 | ₩47,397 | ₩49,460 | +2.39% | 184.5만 |
|---|
| 2026.03.04 | ₩47,155 | ₩48,442 | ₩46,150 | ₩46,834 | -0.68% | 219.7만 |
|---|
| 2026.03.03 | ₩49,500 | ₩51,283 | ₩47,249 | ₩48,174 | -2.68% | 313.7만 |
|---|
| 2026.03.02 | ₩49,058 | ₩49,058 | ₩45,574 | ₩45,829 | -6.58% | 170만 |
|---|
| 2026.02.27 | ₩46,726 | ₩47,866 | ₩46,432 | ₩47,048 | +0.69% | 117.9만 |
|---|
| 2026.02.26 | ₩45,239 | ₩46,673 | ₩44,609 | ₩44,757 | -1.07% | 81.9만 |
|---|
| 2026.02.25 | ₩45,078 | ₩46,525 | ₩45,065 | ₩45,413 | +0.74% | 73.1만 |
|---|
| 2026.02.24 | ₩47,691 | ₩47,933 | ₩45,628 | ₩46,043 | -3.46% | 104만 |
|---|
| 2026.02.23 | ₩46,110 | ₩48,817 | ₩45,668 | ₩47,584 | +3.20% | 141.1만 |
|---|
| 2026.02.20 | ₩46,391 | ₩46,726 | ₩44,087 | ₩45,480 | -1.96% | 279만 |
|---|
| 2026.02.19 | ₩46,485 | ₩47,209 | ₩45,413 | ₩45,413 | -2.31% | 105.1만 |
|---|
| 2026.02.18 | ₩46,257 | ₩46,820 | ₩44,221 | ₩45,721 | -1.16% | 165.6만 |
|---|
| 2026.02.17 | ₩46,592 | ₩48,308 | ₩45,547 | ₩46,217 | -0.81% | 187.2만 |
|---|
| 2026.02.13 | ₩47,571 | ₩48,683 | ₩45,025 | ₩46,271 | -2.73% | 262.5만 |
|---|
| 2026.02.12 | ₩44,207 | ₩48,629 | ₩44,006 | ₩48,026 | +8.64% | 205.2만 |
|---|
| 2026.02.11 | ₩43,484 | ₩46,686 | ₩43,229 | ₩45,293 | +4.16% | 236.9만 |
|---|
| 2026.02.10 | ₩44,060 | ₩44,770 | ₩43,470 | ₩44,636 | +1.31% | 111만 |
|---|
| 2026.02.09 | ₩45,306 | ₩46,043 | ₩43,859 | ₩44,261 | -2.31% | 202.4만 |
|---|
| 2026.02.06 | ₩48,335 | ₩48,415 | ₩44,797 | ₩45,212 | -6.46% | 254.4만 |
|---|
| 2026.02.05 | ₩49,125 | ₩51,015 | ₩47,397 | ₩50,613 | +3.03% | 427.9만 |
|---|
| 2026.02.04 | ₩46,043 | ₩49,782 | ₩45,802 | ₩47,973 | +4.19% | 477만 |
|---|
| 2026.02.03 | ₩46,646 | ₩49,031 | ₩45,547 | ₩46,726 | +0.17% | 232.4만 |
|---|
| 2026.02.02 | ₩49,139 | ₩49,179 | ₩46,164 | ₩47,075 | -4.20% | 222.2만 |
|---|
| 2026.01.30 | ₩47,705 | ₩49,326 | ₩46,726 | ₩48,469 | +1.60% | 185.9만 |
|---|
| 2026.01.29 | ₩46,070 | ₩48,522 | ₩45,561 | ₩46,445 | +0.81% | 136.8만 |
|---|
| 2026.01.28 | ₩45,092 | ₩46,753 | ₩44,716 | ₩46,458 | +3.03% | 105.8만 |
|---|
| 2026.01.27 | ₩46,043 | ₩46,713 | ₩45,628 | ₩45,695 | -0.76% | 75.5만 |
|---|
| 2026.01.26 | ₩45,547 | ₩46,324 | ₩44,716 | ₩46,070 | +1.15% | 93.2만 |
|---|
| 2026.01.23 | ₩43,618 | ₩45,788 | ₩43,618 | ₩45,614 | +4.58% | 112.3만 |
|---|
| 2026.01.22 | ₩43,189 | ₩43,376 | ₩42,318 | ₩43,175 | -0.03% | 156.8만 |
|---|
| 2026.01.21 | ₩45,829 | ₩46,753 | ₩43,738 | ₩44,167 | -3.63% | 255.5만 |
|---|
| 2026.01.20 | ₩47,678 | ₩47,678 | ₩45,668 | ₩46,941 | -1.55% | 142만 |
|---|
| 2026.01.16 | ₩45,252 | ₩45,815 | ₩44,556 | ₩45,319 | +0.15% | 164.9만 |
|---|
| 2026.01.15 | ₩46,110 | ₩46,284 | ₩44,569 | ₩45,373 | -1.60% | 131만 |
|---|
| 2026.01.14 | ₩47,732 | ₩48,201 | ₩46,445 | ₩46,539 | -2.50% | 129.3만 |
|---|
| 2026.01.13 | ₩46,954 | ₩48,013 | ₩46,726 | ₩47,544 | +1.26% | 123.5만 |
|---|
| 2026.01.12 | ₩48,696 | ₩49,246 | ₩47,370 | ₩47,464 | -2.53% | 169.3만 |
|---|
| 2026.01.09 | ₩48,536 | ₩49,326 | ₩47,410 | ₩48,160 | -0.77% | 155.9만 |
|---|
| 2026.01.08 | ₩51,323 | ₩51,430 | ₩48,804 | ₩49,192 | -4.15% | 146.2만 |
|---|
| 2026.01.07 | ₩50,318 | ₩51,725 | ₩50,090 | ₩50,840 | +1.04% | 105만 |
|---|
| 2026.01.06 | ₩52,850 | ₩53,306 | ₩50,371 | ₩50,492 | -4.46% | 105.5만 |
|---|
| 2026.01.05 | ₩54,499 | ₩54,552 | ₩52,020 | ₩52,556 | -3.57% | 150.4만 |
|---|
| 2026.01.02 | ₩55,959 | ₩57,152 | ₩54,954 | ₩55,169 | -1.41% | 208.9만 |
|---|
| 2025.12.31 | ₩55,557 | ₩56,978 | ₩55,504 | ₩56,870 | +2.36% | 64.8만 |
|---|
| 2025.12.30 | ₩54,298 | ₩55,624 | ₩54,298 | ₩55,557 | +2.32% | 48.2만 |
|---|
| 2025.12.29 | ₩54,137 | ₩54,700 | ₩53,346 | ₩54,365 | +0.42% | 52.7만 |
|---|
| 2025.12.26 | ₩52,636 | ₩53,976 | ₩52,556 | ₩53,360 | +1.37% | 48.4만 |
|---|
| 2025.12.24 | ₩53,011 | ₩53,507 | ₩52,422 | ₩52,515 | -0.94% | 48.3만 |
|---|
| 2025.12.23 | ₩53,628 | ₩54,217 | ₩53,145 | ₩53,829 | +0.37% | 70.4만 |
|---|
| 2025.12.22 | ₩53,748 | ₩53,788 | ₩51,899 | ₩52,864 | -1.65% | 113.5만 |
|---|
| 2025.12.19 | ₩55,731 | ₩55,852 | ₩54,284 | ₩54,673 | -1.90% | 130.5만 |
|---|
| 2025.12.18 | ₩55,008 | ₩56,361 | ₩54,217 | ₩56,026 | +1.85% | 145.5만 |
|---|
| 2025.12.17 | ₩54,981 | ₩57,380 | ₩53,788 | ₩57,018 | +3.70% | 162.7만 |
|---|
| 2025.12.16 | ₩54,968 | ₩56,174 | ₩53,788 | ₩55,249 | +0.51% | 167.1만 |
|---|
| 2025.12.15 | ₩52,207 | ₩54,566 | ₩52,113 | ₩54,485 | +4.36% | 110.8만 |
|---|
| 2025.12.12 | ₩50,787 | ₩53,467 | ₩50,680 | ₩53,199 | +4.75% | 243.6만 |
|---|
| 2025.12.11 | ₩52,797 | ₩52,998 | ₩50,733 | ₩50,854 | -3.68% | 176.4만 |
|---|
| 2025.12.10 | ₩55,236 | ₩55,437 | ₩51,537 | ₩52,690 | -4.61% | 288.1만 |
|---|
| 2025.12.09 | ₩55,651 | ₩55,731 | ₩53,869 | ₩54,887 | -1.37% | 154.3만 |
|---|
| 2025.12.08 | ₩53,976 | ₩55,651 | ₩53,976 | ₩55,169 | +2.21% | 139.8만 |
|---|
| 2025.12.05 | ₩54,753 | ₩55,571 | ₩54,043 | ₩55,249 | +0.91% | 162.6만 |
|---|
| 2025.12.04 | ₩56,388 | ₩56,656 | ₩53,949 | ₩54,525 | -3.30% | 197.6만 |
|---|
| 2025.12.03 | ₩58,639 | ₩58,961 | ₩55,839 | ₩55,959 | -4.57% | 199.2만 |
|---|
| 2025.12.02 | ₩57,621 | ₩59,189 | ₩57,621 | ₩59,135 | +2.63% | 143.2만 |
|---|
| 2025.12.01 | ₩58,840 | ₩59,001 | ₩57,420 | ₩58,773 | -0.11% | 161.7만 |
|---|
| 2025.11.28 | ₩57,112 | ₩57,822 | ₩56,629 | ₩56,723 | -0.68% | 65.7만 |
|---|
| 2025.11.26 | ₩59,175 | ₩59,416 | ₩56,495 | ₩57,594 | -2.67% | 162.1만 |
|---|
| 2025.11.25 | ₩62,619 | ₩63,128 | ₩58,800 | ₩59,135 | -5.56% | 196.6만 |
|---|
| 2025.11.24 | ₩66,559 | ₩66,854 | ₩62,860 | ₩63,316 | -4.87% | 116.7만 |
|---|
| 2025.11.21 | ₩72,200 | ₩72,602 | ₩65,473 | ₩66,880 | -7.37% | 263.5만 |
|---|
| 2025.11.20 | ₩65,768 | ₩73,125 | ₩64,107 | ₩72,884 | +10.82% | 141.1만 |
|---|
| 2025.11.19 | ₩68,823 | ₩69,949 | ₩66,519 | ₩69,091 | +0.39% | 246.1만 |
|---|
| 2025.11.18 | ₩71,021 | ₩71,289 | ₩67,591 | ₩69,091 | -2.72% | 288.3만 |
|---|
| 2025.11.17 | ₩66,626 | ₩70,485 | ₩65,500 | ₩69,681 | +4.59% | 264.8만 |
|---|
| 2025.11.14 | ₩69,145 | ₩69,199 | ₩64,696 | ₩65,715 | -4.96% | 356.9만 |
|---|
| 2025.11.13 | ₩62,445 | ₩66,894 | ₩61,748 | ₩66,143 | +5.92% | 199.4만 |
|---|
| 2025.11.12 | ₩60,086 | ₩61,212 | ₩58,961 | ₩61,051 | +1.61% | 296.6만 |
|---|
| 2025.11.11 | ₩61,212 | ₩61,802 | ₩60,194 | ₩60,515 | -1.14% | 388.6만 |
|---|
| 2025.11.10 | ₩59,926 | ₩62,016 | ₩59,711 | ₩60,676 | +1.25% | 316.3만 |
|---|
| 2025.11.07 | ₩65,018 | ₩66,733 | ₩62,499 | ₩62,499 | -3.87% | 258.4만 |
|---|
| 2025.11.06 | ₩60,569 | ₩63,678 | ₩60,247 | ₩63,463 | +4.78% | 269.6만 |
|---|
| 2025.11.05 | ₩62,391 | ₩62,606 | ₩59,390 | ₩60,247 | -3.44% | 361.6만 |
|---|
| 2025.11.04 | ₩62,552 | ₩63,088 | ₩60,891 | ₩62,981 | +0.69% | 325.2만 |
|---|
| 2025.11.03 | ₩59,336 | ₩61,963 | ₩59,282 | ₩59,872 | +0.90% | 359.4만 |
|---|
| 2025.10.31 | ₩60,086 | ₩61,051 | ₩58,800 | ₩59,229 | -1.43% | 329만 |
|---|
| 2025.10.30 | ₩59,818 | ₩60,301 | ₩57,835 | ₩60,194 | +0.63% | 353.8만 |
|---|
| 2025.10.29 | ₩57,406 | ₩60,140 | ₩55,798 | ₩58,693 | +2.24% | 366.7만 |
|---|
| 2025.10.28 | ₩56,817 | ₩57,782 | ₩55,906 | ₩57,246 | +0.75% | 416.3만 |
|---|
| 2025.10.27 | ₩55,316 | ₩56,817 | ₩55,048 | ₩56,227 | +1.65% | 381.8만 |
|---|
| 2025.10.24 | ₩56,602 | ₩57,192 | ₩55,691 | ₩56,870 | +0.47% | 450.5만 |
|---|
| 2025.10.23 | ₩60,569 | ₩60,998 | ₩58,425 | ₩59,014 | -2.57% | 518.1만 |
|---|
| 2025.10.22 | ₩59,336 | ₩63,035 | ₩58,746 | ₩61,266 | +3.25% | 351.7만 |
|---|
| 2025.10.21 | ₩58,318 | ₩59,658 | ₩57,674 | ₩58,639 | +0.55% | 395.3만 |
|---|
| 2025.10.20 | ₩58,961 | ₩59,282 | ₩57,674 | ₩57,835 | -1.91% | 307.9만 |
|---|
| 2025.10.17 | ₩61,480 | ₩62,767 | ₩60,086 | ₩61,373 | -0.17% | 338.4만 |
|---|
| 2025.10.16 | ₩56,013 | ₩60,783 | ₩55,906 | ₩60,086 | +7.27% | 267.3만 |
|---|
| 2025.10.15 | ₩56,442 | ₩58,800 | ₩54,780 | ₩56,442 | 0.00% | 347.1만 |
|---|
| 2025.10.14 | ₩63,142 | ₩63,785 | ₩56,924 | ₩58,210 | -7.81% | 513.8만 |
|---|
| 2025.10.13 | ₩62,874 | ₩63,195 | ₩60,515 | ₩60,837 | -3.24% | 375.4만 |
|---|
| 2025.10.10 | ₩60,301 | ₩66,411 | ₩59,497 | ₩66,304 | +9.96% | 538.8만 |
|---|