시장 데이터를 불러오는 중
전체 종목
ProShares UltraShort Russell2000 과거 주가
ProShares UltraShort Russell2000 · TWM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ProShares UltraShort Russell2000 · TWM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,375 | ₩32,562 | ₩31,986 | ₩32,187 | -0.58% | 37.3만 |
| 2026.10.08 | ₩32,790 | ₩33,192 | ₩32,428 | ₩32,469 | -0.98% | 86.3만 |
| 2026.10.07 | ₩32,321 | ₩32,629 | ₩32,174 | ₩32,455 | +0.41% | 80.8만 |
| 2026.10.06 | ₩30,928 | ₩31,745 | ₩30,901 | ₩31,611 | +2.21% | 54.6만 |
| 2026.10.05 | ₩31,464 | ₩31,906 | ₩30,981 | ₩31,142 | -1.02% | 102.5만 |
| 2026.10.02 | ₩31,356 | ₩31,705 | ₩31,115 | ₩31,584 | +0.73% | 162.6만 |
| 2026.10.01 | ₩32,509 | ₩32,938 | ₩31,758 | ₩32,120 | -1.20% | 122.6만 |
| 2026.09.30 | ₩31,825 | ₩32,375 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,375 |
| +1.73% |
| 68.7만 |
| 2026.09.29 | ₩31,785 | ₩32,442 | ₩31,638 | ₩32,093 | +0.97% | 161만 |
|---|
| 2026.09.28 | ₩31,772 | ₩32,107 | ₩31,423 | ₩31,852 | +0.25% | 73.8만 |
|---|
| 2026.09.25 | ₩31,316 | ₩31,718 | ₩31,075 | ₩31,410 | +0.30% | 108.9만 |
|---|
| 2026.09.24 | ₩31,517 | ₩32,026 | ₩31,330 | ₩31,437 | -0.26% | 109.1만 |
|---|
| 2026.09.23 | ₩30,539 | ₩31,397 | ₩30,512 | ₩31,343 | +2.63% | 205.9만 |
|---|
| 2026.09.22 | ₩30,378 | ₩30,740 | ₩30,137 | ₩30,499 | +0.40% | 68.9만 |
|---|
| 2026.09.21 | ₩30,673 | ₩30,981 | ₩30,646 | ₩30,834 | +0.52% | 67.8만 |
|---|
| 2026.09.18 | ₩30,981 | ₩31,490 | ₩30,954 | ₩31,155 | +0.56% | 54.5만 |
|---|
| 2026.09.17 | ₩30,271 | ₩30,874 | ₩30,231 | ₩30,834 | +1.86% | 85만 |
|---|
| 2026.09.16 | ₩30,807 | ₩31,785 | ₩30,499 | ₩31,155 | +1.13% | 116.2만 |
|---|
| 2026.09.15 | ₩30,566 | ₩31,115 | ₩30,526 | ₩30,874 | +1.01% | 111.6만 |
|---|
| 2026.09.14 | ₩30,526 | ₩30,633 | ₩30,070 | ₩30,485 | -0.13% | 101.3만 |
|---|
| 2026.09.11 | ₩29,842 | ₩30,271 | ₩29,722 | ₩30,231 | +1.30% | 70.7만 |
|---|
| 2026.09.10 | ₩30,311 | ₩30,579 | ₩30,057 | ₩30,459 | +0.49% | 93.6만 |
|---|
| 2026.09.09 | ₩29,293 | ₩29,923 | ₩29,172 | ₩29,842 | +1.88% | 132.9만 |
|---|
| 2026.09.08 | ₩28,931 | ₩29,105 | ₩28,784 | ₩29,025 | +0.32% | 48.1만 |
|---|
| 2026.09.04 | ₩29,253 | ₩29,253 | ₩28,757 | ₩28,784 | -1.60% | 38.7만 |
|---|
| 2026.09.03 | ₩28,797 | ₩29,253 | ₩28,730 | ₩28,904 | +0.37% | 54만 |
|---|
| 2026.09.02 | ₩29,655 | ₩29,668 | ₩29,065 | ₩29,145 | -1.72% | 110.3만 |
|---|
| 2026.09.01 | ₩29,574 | ₩29,949 | ₩29,373 | ₩29,802 | +0.77% | 102.6만 |
|---|
| 2026.08.31 | ₩28,918 | ₩29,400 | ₩28,918 | ₩29,145 | +0.79% | 65.5만 |
|---|
| 2026.08.28 | ₩28,020 | ₩28,810 | ₩27,926 | ₩28,810 | +2.82% | 62.5만 |
|---|
| 2026.08.27 | ₩28,221 | ₩28,328 | ₩27,926 | ₩28,006 | -0.76% | 46.2만 |
|---|
| 2026.08.26 | ₩28,248 | ₩28,315 | ₩27,993 | ₩28,154 | -0.33% | 32.3만 |
|---|
| 2026.08.25 | ₩28,047 | ₩28,355 | ₩28,047 | ₩28,100 | +0.19% | 55.1만 |
|---|
| 2026.08.24 | ₩28,033 | ₩28,449 | ₩28,020 | ₩28,315 | +1.00% | 38.1만 |
|---|
| 2026.08.21 | ₩28,006 | ₩28,274 | ₩27,913 | ₩27,966 | -0.14% | 57.3만 |
|---|
| 2026.08.20 | ₩28,087 | ₩28,502 | ₩27,966 | ₩28,368 | +1.00% | 77만 |
|---|
| 2026.08.19 | ₩27,417 | ₩27,725 | ₩27,336 | ₩27,604 | +0.68% | 87.2만 |
|---|
| 2026.08.18 | ₩27,497 | ₩27,926 | ₩27,403 | ₩27,899 | +1.46% | 55.5만 |
|---|
| 2026.08.17 | ₩27,243 | ₩27,350 | ₩27,162 | ₩27,229 | -0.05% | 42.9만 |
|---|
| 2026.08.14 | ₩27,363 | ₩27,377 | ₩27,015 | ₩27,042 | -1.18% | 26.4만 |
|---|
| 2026.08.13 | ₩27,202 | ₩27,430 | ₩27,028 | ₩27,310 | +0.39% | 38.9만 |
|---|
| 2026.08.12 | ₩27,377 | ₩27,752 | ₩27,310 | ₩27,417 | +0.15% | 25.4만 |
|---|
| 2026.08.11 | ₩27,765 | ₩27,792 | ₩27,564 | ₩27,712 | -0.19% | 24.8만 |
|---|
| 2026.08.10 | ₩27,805 | ₩28,073 | ₩27,658 | ₩27,926 | +0.43% | 39.3만 |
|---|
| 2026.08.07 | ₩27,832 | ₩27,953 | ₩27,537 | ₩27,645 | -0.67% | 38.6만 |
|---|
| 2026.08.06 | ₩27,966 | ₩28,274 | ₩27,645 | ₩28,207 | +0.86% | 31.6만 |
|---|
| 2026.08.05 | ₩27,457 | ₩27,926 | ₩27,336 | ₩27,913 | +1.66% | 47.3만 |
|---|
| 2026.08.04 | ₩28,382 | ₩28,435 | ₩27,444 | ₩27,578 | -2.83% | 82.7만 |
|---|
| 2026.08.03 | ₩29,306 | ₩29,387 | ₩28,556 | ₩28,636 | -2.29% | 55.4만 |
|---|
| 2026.07.31 | ₩29,172 | ₩30,298 | ₩29,159 | ₩29,655 | +1.65% | 103.3만 |
|---|
| 2026.07.30 | ₩29,614 | ₩30,070 | ₩29,279 | ₩29,320 | -1.00% | 56만 |
|---|
| 2026.07.29 | ₩29,387 | ₩30,231 | ₩29,145 | ₩30,110 | +2.46% | 67만 |
|---|
| 2026.07.28 | ₩29,253 | ₩29,789 | ₩29,132 | ₩29,186 | -0.23% | 51.3만 |
|---|
| 2026.07.27 | ₩29,078 | ₩29,641 | ₩28,743 | ₩29,266 | +0.65% | 36.2만 |
|---|
| 2026.07.24 | ₩29,145 | ₩29,735 | ₩29,078 | ₩29,614 | +1.61% | 43.2만 |
|---|
| 2026.07.23 | ₩29,628 | ₩29,789 | ₩29,239 | ₩29,413 | -0.72% | 52.2만 |
|---|
| 2026.07.22 | ₩28,717 | ₩29,145 | ₩28,583 | ₩29,065 | +1.21% | 55.3만 |
|---|
| 2026.07.21 | ₩29,172 | ₩29,293 | ₩28,502 | ₩28,516 | -2.25% | 45.1만 |
|---|
| 2026.07.20 | ₩28,851 | ₩29,400 | ₩28,663 | ₩29,346 | +1.72% | 64.1만 |
|---|
| 2026.07.17 | ₩29,373 | ₩29,480 | ₩28,636 | ₩28,998 | -1.28% | 85.1만 |
|---|
| 2026.07.16 | ₩28,904 | ₩28,944 | ₩28,301 | ₩28,703 | -0.70% | 51.1만 |
|---|
| 2026.07.15 | ₩28,784 | ₩28,985 | ₩28,408 | ₩28,650 | -0.47% | 51.6만 |
|---|
| 2026.07.14 | ₩28,690 | ₩29,065 | ₩28,609 | ₩28,931 | +0.84% | 51.8만 |
|---|
| 2026.07.13 | ₩28,810 | ₩29,253 | ₩28,676 | ₩29,132 | +1.12% | 67.1만 |
|---|
| 2026.07.10 | ₩28,261 | ₩29,065 | ₩28,207 | ₩28,609 | +1.23% | 66.6만 |
|---|
| 2026.07.09 | ₩28,770 | ₩28,810 | ₩28,248 | ₩28,368 | -1.40% | 41.4만 |
|---|
| 2026.07.08 | ₩28,985 | ₩29,628 | ₩28,784 | ₩29,078 | +0.32% | 61만 |
|---|
| 2026.07.07 | ₩27,859 | ₩28,743 | ₩27,859 | ₩28,556 | +2.50% | 55.9만 |
|---|
| 2026.07.06 | ₩28,248 | ₩28,248 | ₩27,765 | ₩28,060 | -0.66% | 37.9만 |
|---|
| 2026.07.02 | ₩27,712 | ₩28,757 | ₩27,430 | ₩28,288 | +2.08% | 40.1만 |
|---|
| 2026.07.01 | ₩27,846 | ₩27,980 | ₩27,296 | ₩27,913 | +0.24% | 33.3만 |
|---|
| 2026.06.30 | ₩28,006 | ₩28,261 | ₩27,631 | ₩27,712 | -1.05% | 35.9만 |
|---|
| 2026.06.29 | ₩28,140 | ₩28,757 | ₩27,966 | ₩28,006 | -0.48% | 44.4만 |
|---|
| 2026.06.26 | ₩28,435 | ₩28,583 | ₩27,792 | ₩28,181 | -0.90% | 82.6만 |
|---|
| 2026.06.25 | ₩27,832 | ₩28,382 | ₩27,484 | ₩27,993 | +0.58% | 49.2만 |
|---|
| 2026.06.24 | ₩28,569 | ₩28,757 | ₩27,819 | ₩28,408 | -0.56% | 66.2만 |
|---|
| 2026.06.23 | ₩29,387 | ₩29,521 | ₩28,516 | ₩28,985 | -1.37% | 52.1만 |
|---|
| 2026.06.22 | ₩28,650 | ₩28,784 | ₩28,167 | ₩28,422 | -0.80% | 48.8만 |
|---|
| 2026.06.18 | ₩29,145 | ₩29,775 | ₩28,864 | ₩28,944 | -0.69% | 47.6만 |
|---|
| 2026.06.17 | ₩29,534 | ₩30,258 | ₩28,891 | ₩30,110 | +1.95% | 94.8만 |
|---|
| 2026.06.16 | ₩28,931 | ₩29,708 | ₩28,730 | ₩29,601 | +2.32% | 40.6만 |
|---|
| 2026.06.15 | ₩28,703 | ₩29,239 | ₩28,449 | ₩29,105 | +1.40% | 61.8만 |
|---|
| 2026.06.12 | ₩29,829 | ₩30,110 | ₩28,998 | ₩29,601 | -0.76% | 80.4만 |
|---|
| 2026.06.11 | ₩31,410 | ₩31,490 | ₩29,949 | ₩30,057 | -4.31% | 100.6만 |
|---|
| 2026.06.10 | ₩31,383 | ₩32,026 | ₩30,459 | ₩31,973 | +1.88% | 91.7만 |
|---|
| 2026.06.09 | ₩30,847 | ₩32,938 | ₩30,030 | ₩31,303 | +1.48% | 132.4만 |
|---|
| 2026.06.08 | ₩31,196 | ₩31,611 | ₩30,887 | ₩31,504 | +0.99% | 62.9만 |
|---|
| 2026.06.05 | ₩30,526 | ₩32,335 | ₩30,499 | ₩32,040 | +4.96% | 92.3만 |
|---|
| 2026.06.04 | ₩30,874 | ₩31,035 | ₩29,735 | ₩29,909 | -3.13% | 47.4만 |
|---|
| 2026.06.03 | ₩30,338 | ₩30,995 | ₩30,338 | ₩30,847 | +1.68% | 45만 |
|---|
| 2026.06.02 | ₩30,686 | ₩30,686 | ₩29,949 | ₩29,976 | -2.31% | 25.1만 |
|---|
| 2026.06.01 | ₩30,700 | ₩31,115 | ₩30,217 | ₩30,539 | -0.52% | 45.3만 |
|---|
| 2026.05.29 | ₩30,070 | ₩30,673 | ₩30,070 | ₩30,271 | +0.67% | 56.2만 |
|---|
| 2026.05.28 | ₩30,392 | ₩30,753 | ₩29,775 | ₩29,882 | -1.68% | 47.1만 |
|---|
| 2026.05.27 | ₩30,057 | ₩30,445 | ₩29,976 | ₩30,217 | +0.53% | 53.3만 |
|---|
| 2026.05.26 | ₩30,646 | ₩30,794 | ₩30,164 | ₩30,164 | -1.57% | 65.4만 |
|---|
| 2026.05.22 | ₩31,571 | ₩31,678 | ₩31,048 | ₩31,397 | -0.55% | 42.5만 |
|---|
| 2026.05.21 | ₩32,844 | ₩33,179 | ₩31,678 | ₩31,906 | -2.86% | 90.6만 |
|---|
| 2026.05.20 | ₩33,795 | ₩34,144 | ₩32,482 | ₩32,522 | -3.77% | 101.1만 |
|---|
| 2026.05.19 | ₩34,077 | ₩34,814 | ₩33,755 | ₩34,224 | +0.43% | 83.1만 |
|---|
| 2026.05.18 | ₩32,871 | ₩34,010 | ₩32,804 | ₩33,541 | +2.04% | 77.7만 |
|---|
| 2026.05.15 | ₩32,536 | ₩33,192 | ₩32,522 | ₩33,125 | +1.81% | 62.6만 |
|---|
| 2026.05.14 | ₩31,732 | ₩32,120 | ₩31,316 | ₩31,598 | -0.42% | 40.1만 |
|---|
| 2026.05.13 | ₩31,919 | ₩32,589 | ₩31,785 | ₩31,986 | +0.21% | 65.9만 |
|---|
| 2026.05.12 | ₩31,678 | ₩32,911 | ₩31,665 | ₩32,000 | +1.02% | 70.4만 |
|---|
| 2026.05.11 | ₩31,477 | ₩31,517 | ₩30,995 | ₩31,370 | -0.34% | 42.6만 |
|---|
| 2026.05.08 | ₩31,665 | ₩31,986 | ₩31,450 | ₩31,598 | -0.21% | 41.7만 |
|---|
| 2026.05.07 | ₩30,874 | ₩32,268 | ₩30,874 | ₩32,040 | +3.78% | 73.1만 |
|---|
| 2026.05.06 | ₩31,370 | ₩31,785 | ₩30,981 | ₩31,035 | -1.07% | 47.2만 |
|---|
| 2026.05.05 | ₩32,549 | ₩32,576 | ₩31,906 | ₩31,973 | -1.77% | 53.9만 |
|---|
| 2026.05.04 | ₩32,897 | ₩33,501 | ₩32,415 | ₩33,098 | +0.61% | 83.6만 |
|---|
| 2026.05.01 | ₩32,911 | ₩33,380 | ₩32,643 | ₩32,750 | -0.49% | 50.2만 |
|---|
| 2026.04.30 | ₩34,264 | ₩34,425 | ₩32,978 | ₩33,045 | -3.56% | 53.1만 |
|---|
| 2026.04.29 | ₩34,050 | ₩34,948 | ₩33,970 | ₩34,506 | +1.34% | 61.7만 |
|---|
| 2026.04.28 | ₩33,527 | ₩34,291 | ₩33,326 | ₩34,050 | +1.56% | 53.5만 |
|---|
| 2026.04.27 | ₩33,326 | ₩33,474 | ₩33,005 | ₩33,286 | -0.12% | 31만 |
|---|
| 2026.04.24 | ₩33,353 | ₩33,956 | ₩33,018 | ₩33,353 | 0.00% | 60.2만 |
|---|
| 2026.04.23 | ₩33,340 | ₩34,465 | ₩33,058 | ₩33,594 | +0.76% | 171.1만 |
|---|
| 2026.04.22 | ₩33,098 | ₩33,769 | ₩33,031 | ₩33,366 | +0.81% | 75.7만 |
|---|
| 2026.04.21 | ₩32,991 | ₩34,023 | ₩32,589 | ₩33,822 | +2.52% | 137.9만 |
|---|
| 2026.04.20 | ₩33,849 | ₩33,862 | ₩33,098 | ₩33,179 | -1.98% | 58.1만 |
|---|
| 2026.04.17 | ₩34,050 | ₩34,224 | ₩33,072 | ₩33,527 | -1.53% | 162.9만 |
|---|
| 2026.04.16 | ₩35,189 | ₩35,524 | ₩34,934 | ₩35,028 | -0.46% | 82.2만 |
|---|
| 2026.04.15 | ₩35,350 | ₩35,631 | ₩35,122 | ₩35,162 | -0.53% | 46.8만 |
|---|
| 2026.04.14 | ₩35,765 | ₩35,993 | ₩35,149 | ₩35,363 | -1.12% | 57.6만 |
|---|
| 2026.04.13 | ₩37,695 | ₩37,748 | ₩36,248 | ₩36,315 | -3.66% | 81.6만 |
|---|
| 2026.04.10 | ₩37,065 | ₩37,655 | ₩36,998 | ₩37,427 | +0.98% | 39.4만 |
|---|
| 2026.04.09 | ₩38,110 | ₩38,110 | ₩36,931 | ₩37,186 | -2.43% | 62.1만 |
|---|
| 2026.04.08 | ₩37,293 | ₩38,244 | ₩37,052 | ₩37,655 | +0.97% | 92.4만 |
|---|
| 2026.04.07 | ₩40,509 | ₩41,058 | ₩39,839 | ₩40,013 | -1.22% | 138.7만 |
|---|
| 2026.04.06 | ₩40,603 | ₩40,817 | ₩39,946 | ₩40,147 | -1.12% | 69.8만 |
|---|
| 2026.04.02 | ₩42,586 | ₩42,586 | ₩40,134 | ₩40,509 | -4.88% | 70.1만 |
|---|
| 2026.04.01 | ₩40,844 | ₩41,139 | ₩40,053 | ₩40,991 | +0.36% | 98.1만 |
|---|
| 2026.03.31 | ₩43,323 | ₩43,631 | ₩41,165 | ₩41,500 | -4.21% | 205.6만 |
|---|
| 2026.03.30 | ₩42,559 | ₩44,931 | ₩42,559 | ₩44,663 | +4.94% | 55.5만 |
|---|
| 2026.03.27 | ₩42,398 | ₩43,604 | ₩42,157 | ₩43,350 | +2.24% | 72.2만 |
|---|
| 2026.03.26 | ₩41,433 | ₩41,956 | ₩40,469 | ₩41,849 | +1.00% | 75.5만 |
|---|
| 2026.03.25 | ₩40,455 | ₩41,192 | ₩40,040 | ₩40,469 | +0.03% | 73.2만 |
|---|
| 2026.03.24 | ₩42,787 | ₩43,028 | ₩41,179 | ₩41,661 | -2.63% | 73.9만 |
|---|
| 2026.03.23 | ₩42,237 | ₩42,532 | ₩40,656 | ₩42,077 | -0.38% | 138.7만 |
|---|
| 2026.03.20 | ₩42,318 | ₩44,609 | ₩42,197 | ₩44,006 | +3.99% | 207.6만 |
|---|
| 2026.03.19 | ₩43,725 | ₩43,845 | ₩41,286 | ₩42,130 | -3.65% | 178.5만 |
|---|
| 2026.03.18 | ₩41,849 | ₩42,706 | ₩41,621 | ₩42,626 | +1.86% | 101.3만 |
|---|
| 2026.03.17 | ₩41,393 | ₩41,675 | ₩40,750 | ₩41,326 | -0.16% | 71.9만 |
|---|
| 2026.03.16 | ₩41,581 | ₩42,023 | ₩40,991 | ₩41,862 | +0.68% | 52.5만 |
|---|
| 2026.03.13 | ₩41,755 | ₩42,988 | ₩41,273 | ₩42,653 | +2.15% | 90만 |
|---|
| 2026.03.12 | ₩41,809 | ₩42,599 | ₩41,567 | ₩42,318 | +1.22% | 112.7만 |
|---|
| 2026.03.11 | ₩40,737 | ₩41,273 | ₩40,080 | ₩40,549 | -0.46% | 127.5만 |
|---|
| 2026.03.10 | ₩40,536 | ₩40,683 | ₩39,035 | ₩40,388 | -0.36% | 149.8만 |
|---|
| 2026.03.09 | ₩42,251 | ₩43,309 | ₩39,959 | ₩40,281 | -4.66% | 231만 |
|---|
| 2026.03.06 | ₩40,978 | ₩41,460 | ₩40,442 | ₩41,179 | +0.49% | 171.5만 |
|---|
| 2026.03.05 | ₩38,727 | ₩40,093 | ₩38,217 | ₩39,370 | +1.66% | 174.7만 |
|---|
| 2026.03.04 | ₩38,097 | ₩38,794 | ₩37,561 | ₩37,909 | -0.49% | 173.2만 |
|---|
| 2026.03.03 | ₩39,356 | ₩40,335 | ₩38,124 | ₩38,646 | -1.80% | 185.3만 |
|---|
| 2026.03.02 | ₩39,075 | ₩39,088 | ₩37,212 | ₩37,360 | -4.39% | 102.5만 |
|---|
| 2026.02.27 | ₩37,856 | ₩38,485 | ₩37,708 | ₩38,030 | +0.46% | 68.2만 |
|---|
| 2026.02.26 | ₩37,038 | ₩37,815 | ₩36,676 | ₩36,770 | -0.72% | 119.7만 |
|---|
| 2026.02.25 | ₩36,931 | ₩37,722 | ₩36,931 | ₩37,132 | +0.54% | 57.9만 |
|---|
| 2026.02.24 | ₩38,351 | ₩38,485 | ₩37,239 | ₩37,480 | -2.27% | 78.5만 |
|---|
| 2026.02.23 | ₩37,467 | ₩38,954 | ₩37,226 | ₩38,271 | +2.15% | 141.9만 |
|---|
| 2026.02.20 | ₩37,614 | ₩37,829 | ₩36,422 | ₩37,159 | -1.21% | 99.2만 |
|---|
| 2026.02.19 | ₩37,695 | ₩38,097 | ₩37,092 | ₩37,092 | -1.60% | 53.2만 |
|---|
| 2026.02.18 | ₩37,588 | ₩37,896 | ₩36,462 | ₩37,306 | -0.75% | 66.4만 |
|---|
| 2026.02.17 | ₩37,748 | ₩38,700 | ₩37,186 | ₩37,561 | -0.50% | 106.5만 |
|---|
| 2026.02.13 | ₩38,271 | ₩38,847 | ₩36,918 | ₩37,574 | -1.82% | 74.6만 |
|---|
| 2026.02.12 | ₩36,422 | ₩38,834 | ₩36,328 | ₩38,552 | +5.85% | 45.3만 |
|---|
| 2026.02.11 | ₩36,006 | ₩37,775 | ₩35,913 | ₩37,025 | +2.83% | 54.7만 |
|---|
| 2026.02.10 | ₩36,341 | ₩36,730 | ₩36,006 | ₩36,676 | +0.92% | 38.3만 |
|---|
| 2026.02.09 | ₩36,985 | ₩37,427 | ₩36,234 | ₩36,435 | -1.49% | 37.4만 |
|---|
| 2026.02.06 | ₩38,566 | ₩38,646 | ₩36,757 | ₩36,944 | -4.20% | 78.2만 |
|---|
| 2026.02.05 | ₩39,021 | ₩40,013 | ₩38,083 | ₩39,799 | +1.99% | 62.8만 |
|---|
| 2026.02.04 | ₩37,360 | ₩39,356 | ₩37,226 | ₩38,405 | +2.80% | 52.7만 |
|---|
| 2026.02.03 | ₩37,641 | ₩38,954 | ₩37,105 | ₩37,722 | +0.21% | 53.2만 |
|---|
| 2026.02.02 | ₩39,021 | ₩39,048 | ₩37,427 | ₩37,909 | -2.85% | 47만 |
|---|
| 2026.01.30 | ₩38,244 | ₩39,102 | ₩37,695 | ₩38,660 | +1.09% | 52만 |
|---|
| 2026.01.29 | ₩37,333 | ₩38,646 | ₩37,065 | ₩37,574 | +0.65% | 51.3만 |
|---|
| 2026.01.28 | ₩36,824 | ₩37,735 | ₩36,609 | ₩37,574 | +2.04% | 40.1만 |
|---|
| 2026.01.27 | ₩37,346 | ₩37,789 | ₩37,119 | ₩37,145 | -0.54% | 24.6만 |
|---|
| 2026.01.26 | ₩37,065 | ₩37,480 | ₩36,623 | ₩37,373 | +0.83% | 41.4만 |
|---|
| 2026.01.23 | ₩35,980 | ₩37,199 | ₩35,980 | ₩37,105 | +3.13% | 34.8만 |
|---|
| 2026.01.22 | ₩35,779 | ₩35,859 | ₩35,296 | ₩35,752 | -0.07% | 102.7만 |
|---|
| 2026.01.21 | ₩37,199 | ₩37,681 | ₩36,073 | ₩36,315 | -2.38% | 100.1만 |
|---|
| 2026.01.20 | ₩38,150 | ₩38,177 | ₩37,078 | ₩37,722 | -1.12% | 54.6만 |
|---|
| 2026.01.16 | ₩36,864 | ₩37,172 | ₩36,489 | ₩36,904 | +0.11% | 31.3만 |
|---|
| 2026.01.15 | ₩37,333 | ₩37,413 | ₩36,502 | ₩36,918 | -1.11% | 40.1만 |
|---|
| 2026.01.14 | ₩38,191 | ₩38,432 | ₩37,507 | ₩37,588 | -1.58% | 63.6만 |
|---|
| 2026.01.13 | ₩37,775 | ₩38,351 | ₩37,655 | ₩38,070 | +0.78% | 44.1만 |
|---|
| 2026.01.12 | ₩38,713 | ₩38,995 | ₩38,003 | ₩38,070 | -1.66% | 53.7만 |
|---|
| 2026.01.09 | ₩38,566 | ₩39,021 | ₩38,003 | ₩38,405 | -0.42% | 61.2만 |
|---|
| 2026.01.08 | ₩40,080 | ₩40,147 | ₩38,740 | ₩38,928 | -2.88% | 68.4만 |
|---|
| 2026.01.07 | ₩39,517 | ₩40,268 | ₩39,423 | ₩39,839 | +0.81% | 40.9만 |
|---|
| 2026.01.06 | ₩40,804 | ₩41,072 | ₩39,557 | ₩39,598 | -2.96% | 74.7만 |
|---|
| 2026.01.05 | ₩41,675 | ₩41,742 | ₩40,428 | ₩40,696 | -2.35% | 53.8만 |
|---|
| 2026.01.02 | ₩42,385 | ₩43,015 | ₩41,916 | ₩42,023 | -0.85% | 98.8만 |
|---|
| 2025.12.31 | ₩42,211 | ₩42,921 | ₩42,197 | ₩42,881 | +1.59% | 40.6만 |
|---|
| 2025.12.30 | ₩41,581 | ₩42,237 | ₩41,514 | ₩42,184 | +1.45% | 30.5만 |
|---|
| 2025.12.29 | ₩41,487 | ₩41,782 | ₩41,085 | ₩41,594 | +0.26% | 31.9만 |
|---|
| 2025.12.26 | ₩40,696 | ₩41,393 | ₩40,696 | ₩41,098 | +0.99% | 26.4만 |
|---|
| 2025.12.24 | ₩40,897 | ₩41,152 | ₩40,603 | ₩40,629 | -0.66% | 22만 |
|---|
| 2025.12.23 | ₩41,179 | ₩41,500 | ₩40,938 | ₩41,326 | +0.36% | 34.3만 |
|---|
| 2025.12.22 | ₩41,232 | ₩41,273 | ₩40,321 | ₩40,804 | -1.04% | 32.2만 |
|---|
| 2025.12.19 | ₩42,291 | ₩42,318 | ₩41,541 | ₩41,755 | -1.27% | 51.7만 |
|---|
| 2025.12.18 | ₩41,902 | ₩42,546 | ₩41,500 | ₩42,425 | +1.25% | 48.3만 |
|---|
| 2025.12.17 | ₩41,889 | ₩43,082 | ₩41,259 | ₩42,948 | +2.53% | 45만 |
|---|
| 2025.12.16 | ₩41,876 | ₩42,479 | ₩41,286 | ₩41,996 | +0.29% | 57.7만 |
|---|
| 2025.12.15 | ₩40,455 | ₩41,661 | ₩40,402 | ₩41,634 | +2.91% | 42.3만 |
|---|
| 2025.12.12 | ₩39,691 | ₩41,098 | ₩39,665 | ₩40,938 | +3.14% | 63.9만 |
|---|
| 2025.12.11 | ₩40,750 | ₩40,830 | ₩39,665 | ₩39,745 | -2.47% | 80.1만 |
|---|
| 2025.12.10 | ₩41,996 | ₩42,063 | ₩40,120 | ₩40,683 | -3.13% | 78.1만 |
|---|
| 2025.12.09 | ₩42,197 | ₩42,197 | ₩41,286 | ₩41,809 | -0.92% | 20.7만 |
|---|
| 2025.12.08 | ₩41,340 | ₩42,170 | ₩41,340 | ₩41,929 | +1.43% | 30.9만 |
|---|
| 2025.12.05 | ₩41,728 | ₩42,144 | ₩41,366 | ₩41,969 | +0.58% | 43.2만 |
|---|
| 2025.12.04 | ₩42,546 | ₩42,693 | ₩41,326 | ₩41,621 | -2.17% | 54만 |
|---|
| 2025.12.03 | ₩43,604 | ₩43,738 | ₩42,264 | ₩42,358 | -2.86% | 26.4만 |
|---|
| 2025.12.02 | ₩43,149 | ₩43,926 | ₩43,149 | ₩43,926 | +1.80% | 17.2만 |
|---|
| 2025.12.01 | ₩43,725 | ₩43,819 | ₩43,082 | ₩43,738 | +0.03% | 26.4만 |
|---|
| 2025.11.28 | ₩42,867 | ₩43,162 | ₩42,653 | ₩42,693 | -0.41% | 17.6만 |
|---|
| 2025.11.26 | ₩43,886 | ₩44,020 | ₩42,586 | ₩43,135 | -1.71% | 60.6만 |
|---|
| 2025.11.25 | ₩45,561 | ₩45,788 | ₩43,711 | ₩43,886 | -3.68% | 49.8만 |
|---|
| 2025.11.24 | ₩47,423 | ₩47,544 | ₩45,654 | ₩45,829 | -3.36% | 37.5만 |
|---|
| 2025.11.21 | ₩50,036 | ₩50,197 | ₩46,954 | ₩47,584 | -4.90% | 94.6만 |
|---|
| 2025.11.20 | ₩47,021 | ₩50,465 | ₩46,231 | ₩50,371 | +7.12% | 112.4만 |
|---|
| 2025.11.19 | ₩48,442 | ₩48,964 | ₩47,356 | ₩48,589 | +0.30% | 36.8만 |
|---|
| 2025.11.18 | ₩49,474 | ₩49,594 | ₩47,879 | ₩48,522 | -1.92% | 49.8만 |
|---|
| 2025.11.17 | ₩47,383 | ₩49,206 | ₩46,820 | ₩48,817 | +3.03% | 58.7만 |
|---|
| 2025.11.14 | ₩48,549 | ₩48,589 | ₩46,445 | ₩46,941 | -3.31% | 58.1만 |
|---|
| 2025.11.13 | ₩45,319 | ₩47,504 | ₩45,025 | ₩47,169 | +4.08% | 57만 |
|---|
| 2025.11.12 | ₩44,180 | ₩44,757 | ₩43,658 | ₩44,663 | +1.09% | 56.7만 |
|---|
| 2025.11.11 | ₩44,716 | ₩45,025 | ₩44,221 | ₩44,422 | -0.66% | 41.1만 |
|---|
| 2025.11.10 | ₩44,127 | ₩45,092 | ₩44,020 | ₩44,435 | +0.70% | 47.1만 |
|---|
| 2025.11.07 | ₩46,606 | ₩47,383 | ₩45,333 | ₩45,373 | -2.65% | 64.5만 |
|---|
| 2025.11.06 | ₩44,355 | ₩45,909 | ₩44,221 | ₩45,815 | +3.29% | 58.9만 |
|---|
| 2025.11.05 | ₩45,252 | ₩45,360 | ₩43,832 | ₩44,194 | -2.34% | 40.5만 |
|---|
| 2025.11.04 | ₩45,333 | ₩45,601 | ₩44,502 | ₩45,547 | +0.47% | 53.7만 |
|---|
| 2025.11.03 | ₩43,725 | ₩45,025 | ₩43,725 | ₩44,006 | +0.64% | 49.9만 |
|---|
| 2025.10.31 | ₩44,154 | ₩44,596 | ₩43,497 | ₩43,698 | -1.03% | 76.8만 |
|---|
| 2025.10.30 | ₩43,993 | ₩44,247 | ₩43,028 | ₩44,180 | +0.43% | 64만 |
|---|
| 2025.10.29 | ₩42,787 | ₩44,154 | ₩41,983 | ₩43,443 | +1.53% | 62만 |
|---|
| 2025.10.28 | ₩42,505 | ₩42,988 | ₩42,063 | ₩42,680 | +0.41% | 42.7만 |
|---|
| 2025.10.27 | ₩41,728 | ₩42,479 | ₩41,608 | ₩42,211 | +1.16% | 42.3만 |
|---|
| 2025.10.24 | ₩42,398 | ₩42,613 | ₩41,943 | ₩42,519 | +0.28% | 55.7만 |
|---|
| 2025.10.23 | ₩44,314 | ₩44,542 | ₩43,309 | ₩43,577 | -1.66% | 74.4만 |
|---|
| 2025.10.22 | ₩43,725 | ₩45,574 | ₩43,470 | ₩44,690 | +2.21% | 131.4만 |
|---|
| 2025.10.21 | ₩43,242 | ₩43,872 | ₩42,907 | ₩43,363 | +0.28% | 34.9만 |
|---|
| 2025.10.20 | ₩43,510 | ₩43,685 | ₩42,894 | ₩43,001 | -1.17% | 42.8만 |
|---|
| 2025.10.17 | ₩44,730 | ₩45,360 | ₩44,127 | ₩44,663 | -0.15% | 36.4만 |
|---|
| 2025.10.16 | ₩42,036 | ₩44,408 | ₩41,983 | ₩44,073 | +4.85% | 90.3만 |
|---|
| 2025.10.15 | ₩42,251 | ₩43,390 | ₩41,487 | ₩42,278 | +0.06% | 82.3만 |
|---|
| 2025.10.14 | ₩45,494 | ₩45,762 | ₩42,505 | ₩43,135 | -5.18% | 90.1만 |
|---|
| 2025.10.13 | ₩45,373 | ₩45,494 | ₩44,274 | ₩44,368 | -2.22% | 65.1만 |
|---|
| 2025.10.10 | ₩44,073 | ₩47,035 | ₩43,698 | ₩46,954 | +6.54% | 106.8만 |
|---|