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 | ₩32,246 | ₩32,433 | ₩31,859 | ₩32,059 | -0.58% | 37.3만 |
| 2026.10.08 | ₩32,660 | ₩33,060 | ₩32,299 | ₩32,339 | -0.98% | 86.3만 |
| 2026.10.07 | ₩32,192 | ₩32,499 | ₩32,046 | ₩32,326 | +0.41% | 80.8만 |
| 2026.10.06 | ₩30,804 | ₩31,619 | ₩30,778 | ₩31,485 | +2.21% | 54.6만 |
| 2026.10.05 | ₩31,338 | ₩31,779 | ₩30,858 | ₩31,018 | -1.02% | 102.5만 |
| 2026.10.02 | ₩31,232 | ₩31,579 | ₩30,991 | ₩31,458 | +0.73% | 162.6만 |
| 2026.10.01 | ₩32,379 | ₩32,806 | ₩31,632 | ₩31,992 | -1.20% | 122.6만 |
| 2026.09.30 | ₩31,699 | ₩32,246 | ₩31,645 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,246 |
| +1.73% |
| 68.7만 |
| 2026.09.29 | ₩31,659 | ₩32,313 | ₩31,512 | ₩31,966 | +0.97% | 161만 |
|---|
| 2026.09.28 | ₩31,645 | ₩31,979 | ₩31,298 | ₩31,725 | +0.25% | 73.8만 |
|---|
| 2026.09.25 | ₩31,191 | ₩31,592 | ₩30,951 | ₩31,285 | +0.30% | 108.9만 |
|---|
| 2026.09.24 | ₩31,392 | ₩31,899 | ₩31,205 | ₩31,312 | -0.26% | 109.1만 |
|---|
| 2026.09.23 | ₩30,417 | ₩31,272 | ₩30,391 | ₩31,218 | +2.63% | 205.9만 |
|---|
| 2026.09.22 | ₩30,257 | ₩30,618 | ₩30,017 | ₩30,377 | +0.40% | 68.9만 |
|---|
| 2026.09.21 | ₩30,551 | ₩30,858 | ₩30,524 | ₩30,711 | +0.52% | 67.8만 |
|---|
| 2026.09.18 | ₩30,858 | ₩31,365 | ₩30,831 | ₩31,031 | +0.56% | 54.5만 |
|---|
| 2026.09.17 | ₩30,150 | ₩30,751 | ₩30,110 | ₩30,711 | +1.86% | 85만 |
|---|
| 2026.09.16 | ₩30,684 | ₩31,659 | ₩30,377 | ₩31,031 | +1.13% | 116.2만 |
|---|
| 2026.09.15 | ₩30,444 | ₩30,991 | ₩30,404 | ₩30,751 | +1.01% | 111.6만 |
|---|
| 2026.09.14 | ₩30,404 | ₩30,511 | ₩29,950 | ₩30,364 | -0.13% | 101.3만 |
|---|
| 2026.09.11 | ₩29,723 | ₩30,150 | ₩29,603 | ₩30,110 | +1.30% | 70.7만 |
|---|
| 2026.09.10 | ₩30,190 | ₩30,457 | ₩29,937 | ₩30,337 | +0.49% | 93.6만 |
|---|
| 2026.09.09 | ₩29,176 | ₩29,803 | ₩29,056 | ₩29,723 | +1.88% | 132.9만 |
|---|
| 2026.09.08 | ₩28,816 | ₩28,989 | ₩28,669 | ₩28,909 | +0.32% | 48.1만 |
|---|
| 2026.09.04 | ₩29,136 | ₩29,136 | ₩28,642 | ₩28,669 | -1.60% | 38.7만 |
|---|
| 2026.09.03 | ₩28,682 | ₩29,136 | ₩28,616 | ₩28,789 | +0.37% | 54만 |
|---|
| 2026.09.02 | ₩29,536 | ₩29,550 | ₩28,949 | ₩29,029 | -1.72% | 110.3만 |
|---|
| 2026.09.01 | ₩29,456 | ₩29,830 | ₩29,256 | ₩29,683 | +0.77% | 102.6만 |
|---|
| 2026.08.31 | ₩28,802 | ₩29,283 | ₩28,802 | ₩29,029 | +0.79% | 65.5만 |
|---|
| 2026.08.28 | ₩27,908 | ₩28,696 | ₩27,815 | ₩28,696 | +2.82% | 62.5만 |
|---|
| 2026.08.27 | ₩28,108 | ₩28,215 | ₩27,815 | ₩27,895 | -0.76% | 46.2만 |
|---|
| 2026.08.26 | ₩28,135 | ₩28,202 | ₩27,881 | ₩28,042 | -0.33% | 32.3만 |
|---|
| 2026.08.25 | ₩27,935 | ₩28,242 | ₩27,935 | ₩27,988 | +0.19% | 55.1만 |
|---|
| 2026.08.24 | ₩27,922 | ₩28,335 | ₩27,908 | ₩28,202 | +1.00% | 38.1만 |
|---|
| 2026.08.21 | ₩27,895 | ₩28,162 | ₩27,801 | ₩27,855 | -0.14% | 57.3만 |
|---|
| 2026.08.20 | ₩27,975 | ₩28,389 | ₩27,855 | ₩28,255 | +1.00% | 77만 |
|---|
| 2026.08.19 | ₩27,308 | ₩27,615 | ₩27,227 | ₩27,494 | +0.68% | 87.2만 |
|---|
| 2026.08.18 | ₩27,388 | ₩27,815 | ₩27,294 | ₩27,788 | +1.46% | 55.5만 |
|---|
| 2026.08.17 | ₩27,134 | ₩27,241 | ₩27,054 | ₩27,121 | -0.05% | 42.9만 |
|---|
| 2026.08.14 | ₩27,254 | ₩27,268 | ₩26,907 | ₩26,934 | -1.18% | 26.4만 |
|---|
| 2026.08.13 | ₩27,094 | ₩27,321 | ₩26,920 | ₩27,201 | +0.39% | 38.9만 |
|---|
| 2026.08.12 | ₩27,268 | ₩27,641 | ₩27,201 | ₩27,308 | +0.15% | 25.4만 |
|---|
| 2026.08.11 | ₩27,655 | ₩27,681 | ₩27,454 | ₩27,601 | -0.19% | 24.8만 |
|---|
| 2026.08.10 | ₩27,695 | ₩27,962 | ₩27,548 | ₩27,815 | +0.43% | 39.3만 |
|---|
| 2026.08.07 | ₩27,721 | ₩27,841 | ₩27,428 | ₩27,534 | -0.67% | 38.6만 |
|---|
| 2026.08.06 | ₩27,855 | ₩28,162 | ₩27,534 | ₩28,095 | +0.86% | 31.6만 |
|---|
| 2026.08.05 | ₩27,348 | ₩27,815 | ₩27,227 | ₩27,801 | +1.66% | 47.3만 |
|---|
| 2026.08.04 | ₩28,269 | ₩28,322 | ₩27,334 | ₩27,468 | -2.83% | 82.7만 |
|---|
| 2026.08.03 | ₩29,189 | ₩29,270 | ₩28,442 | ₩28,522 | -2.29% | 55.4만 |
|---|
| 2026.07.31 | ₩29,056 | ₩30,177 | ₩29,043 | ₩29,536 | +1.65% | 103.3만 |
|---|
| 2026.07.30 | ₩29,496 | ₩29,950 | ₩29,163 | ₩29,203 | -1.00% | 56만 |
|---|
| 2026.07.29 | ₩29,270 | ₩30,110 | ₩29,029 | ₩29,990 | +2.46% | 67만 |
|---|
| 2026.07.28 | ₩29,136 | ₩29,670 | ₩29,016 | ₩29,069 | -0.23% | 51.3만 |
|---|
| 2026.07.27 | ₩28,963 | ₩29,523 | ₩28,629 | ₩29,149 | +0.65% | 36.2만 |
|---|
| 2026.07.24 | ₩29,029 | ₩29,617 | ₩28,963 | ₩29,496 | +1.61% | 43.2만 |
|---|
| 2026.07.23 | ₩29,510 | ₩29,670 | ₩29,123 | ₩29,296 | -0.72% | 52.2만 |
|---|
| 2026.07.22 | ₩28,602 | ₩29,029 | ₩28,469 | ₩28,949 | +1.21% | 55.3만 |
|---|
| 2026.07.21 | ₩29,056 | ₩29,176 | ₩28,389 | ₩28,402 | -2.25% | 45.1만 |
|---|
| 2026.07.20 | ₩28,736 | ₩29,283 | ₩28,549 | ₩29,229 | +1.72% | 64.1만 |
|---|
| 2026.07.17 | ₩29,256 | ₩29,363 | ₩28,522 | ₩28,882 | -1.28% | 85.1만 |
|---|
| 2026.07.16 | ₩28,789 | ₩28,829 | ₩28,188 | ₩28,589 | -0.70% | 51.1만 |
|---|
| 2026.07.15 | ₩28,669 | ₩28,869 | ₩28,295 | ₩28,535 | -0.47% | 51.6만 |
|---|
| 2026.07.14 | ₩28,575 | ₩28,949 | ₩28,495 | ₩28,816 | +0.84% | 51.8만 |
|---|
| 2026.07.13 | ₩28,696 | ₩29,136 | ₩28,562 | ₩29,016 | +1.12% | 67.1만 |
|---|
| 2026.07.10 | ₩28,148 | ₩28,949 | ₩28,095 | ₩28,495 | +1.23% | 66.6만 |
|---|
| 2026.07.09 | ₩28,656 | ₩28,696 | ₩28,135 | ₩28,255 | -1.40% | 41.4만 |
|---|
| 2026.07.08 | ₩28,869 | ₩29,510 | ₩28,669 | ₩28,963 | +0.32% | 61만 |
|---|
| 2026.07.07 | ₩27,748 | ₩28,629 | ₩27,748 | ₩28,442 | +2.50% | 55.9만 |
|---|
| 2026.07.06 | ₩28,135 | ₩28,135 | ₩27,655 | ₩27,948 | -0.66% | 37.9만 |
|---|
| 2026.07.02 | ₩27,601 | ₩28,642 | ₩27,321 | ₩28,175 | +2.08% | 40.1만 |
|---|
| 2026.07.01 | ₩27,735 | ₩27,868 | ₩27,187 | ₩27,801 | +0.24% | 33.3만 |
|---|
| 2026.06.30 | ₩27,895 | ₩28,148 | ₩27,521 | ₩27,601 | -1.05% | 35.9만 |
|---|
| 2026.06.29 | ₩28,028 | ₩28,642 | ₩27,855 | ₩27,895 | -0.48% | 44.4만 |
|---|
| 2026.06.26 | ₩28,322 | ₩28,469 | ₩27,681 | ₩28,068 | -0.90% | 82.6만 |
|---|
| 2026.06.25 | ₩27,721 | ₩28,269 | ₩27,374 | ₩27,881 | +0.58% | 49.2만 |
|---|
| 2026.06.24 | ₩28,455 | ₩28,642 | ₩27,708 | ₩28,295 | -0.56% | 66.2만 |
|---|
| 2026.06.23 | ₩29,270 | ₩29,403 | ₩28,402 | ₩28,869 | -1.37% | 52.1만 |
|---|
| 2026.06.22 | ₩28,535 | ₩28,669 | ₩28,055 | ₩28,309 | -0.80% | 48.8만 |
|---|
| 2026.06.18 | ₩29,029 | ₩29,657 | ₩28,749 | ₩28,829 | -0.69% | 47.6만 |
|---|
| 2026.06.17 | ₩29,416 | ₩30,137 | ₩28,776 | ₩29,990 | +1.95% | 94.8만 |
|---|
| 2026.06.16 | ₩28,816 | ₩29,590 | ₩28,616 | ₩29,483 | +2.32% | 40.6만 |
|---|
| 2026.06.15 | ₩28,589 | ₩29,123 | ₩28,335 | ₩28,989 | +1.40% | 61.8만 |
|---|
| 2026.06.12 | ₩29,710 | ₩29,990 | ₩28,882 | ₩29,483 | -0.76% | 80.4만 |
|---|
| 2026.06.11 | ₩31,285 | ₩31,365 | ₩29,830 | ₩29,937 | -4.31% | 100.6만 |
|---|
| 2026.06.10 | ₩31,258 | ₩31,899 | ₩30,337 | ₩31,845 | +1.88% | 91.7만 |
|---|
| 2026.06.09 | ₩30,724 | ₩32,806 | ₩29,910 | ₩31,178 | +1.48% | 132.4만 |
|---|
| 2026.06.08 | ₩31,071 | ₩31,485 | ₩30,764 | ₩31,378 | +0.99% | 62.9만 |
|---|
| 2026.06.05 | ₩30,404 | ₩32,206 | ₩30,377 | ₩31,912 | +4.96% | 92.3만 |
|---|
| 2026.06.04 | ₩30,751 | ₩30,911 | ₩29,617 | ₩29,790 | -3.13% | 47.4만 |
|---|
| 2026.06.03 | ₩30,217 | ₩30,871 | ₩30,217 | ₩30,724 | +1.68% | 45만 |
|---|
| 2026.06.02 | ₩30,564 | ₩30,564 | ₩29,830 | ₩29,857 | -2.31% | 25.1만 |
|---|
| 2026.06.01 | ₩30,578 | ₩30,991 | ₩30,097 | ₩30,417 | -0.52% | 45.3만 |
|---|
| 2026.05.29 | ₩29,950 | ₩30,551 | ₩29,950 | ₩30,150 | +0.67% | 56.2만 |
|---|
| 2026.05.28 | ₩30,271 | ₩30,631 | ₩29,657 | ₩29,763 | -1.68% | 47.1만 |
|---|
| 2026.05.27 | ₩29,937 | ₩30,324 | ₩29,857 | ₩30,097 | +0.53% | 53.3만 |
|---|
| 2026.05.26 | ₩30,524 | ₩30,671 | ₩30,044 | ₩30,044 | -1.57% | 65.4만 |
|---|
| 2026.05.22 | ₩31,445 | ₩31,552 | ₩30,925 | ₩31,272 | -0.55% | 42.5만 |
|---|
| 2026.05.21 | ₩32,713 | ₩33,047 | ₩31,552 | ₩31,779 | -2.86% | 90.6만 |
|---|
| 2026.05.20 | ₩33,661 | ₩34,008 | ₩32,353 | ₩32,393 | -3.77% | 101.1만 |
|---|
| 2026.05.19 | ₩33,941 | ₩34,675 | ₩33,621 | ₩34,088 | +0.43% | 83.1만 |
|---|
| 2026.05.18 | ₩32,740 | ₩33,874 | ₩32,673 | ₩33,407 | +2.04% | 77.7만 |
|---|
| 2026.05.15 | ₩32,406 | ₩33,060 | ₩32,393 | ₩32,993 | +1.81% | 62.6만 |
|---|
| 2026.05.14 | ₩31,605 | ₩31,992 | ₩31,191 | ₩31,472 | -0.42% | 40.1만 |
|---|
| 2026.05.13 | ₩31,792 | ₩32,459 | ₩31,659 | ₩31,859 | +0.21% | 65.9만 |
|---|
| 2026.05.12 | ₩31,552 | ₩32,780 | ₩31,538 | ₩31,872 | +1.02% | 70.4만 |
|---|
| 2026.05.11 | ₩31,352 | ₩31,392 | ₩30,871 | ₩31,245 | -0.34% | 42.6만 |
|---|
| 2026.05.08 | ₩31,538 | ₩31,859 | ₩31,325 | ₩31,472 | -0.21% | 41.7만 |
|---|
| 2026.05.07 | ₩30,751 | ₩32,139 | ₩30,751 | ₩31,912 | +3.78% | 73.1만 |
|---|
| 2026.05.06 | ₩31,245 | ₩31,659 | ₩30,858 | ₩30,911 | -1.07% | 47.2만 |
|---|
| 2026.05.05 | ₩32,419 | ₩32,446 | ₩31,779 | ₩31,845 | -1.77% | 53.9만 |
|---|
| 2026.05.04 | ₩32,766 | ₩33,367 | ₩32,286 | ₩32,967 | +0.61% | 83.6만 |
|---|
| 2026.05.01 | ₩32,780 | ₩33,247 | ₩32,513 | ₩32,620 | -0.49% | 50.2만 |
|---|
| 2026.04.30 | ₩34,128 | ₩34,288 | ₩32,846 | ₩32,913 | -3.56% | 53.1만 |
|---|
| 2026.04.29 | ₩33,914 | ₩34,808 | ₩33,834 | ₩34,368 | +1.34% | 61.7만 |
|---|
| 2026.04.28 | ₩33,394 | ₩34,154 | ₩33,193 | ₩33,914 | +1.56% | 53.5만 |
|---|
| 2026.04.27 | ₩33,193 | ₩33,340 | ₩32,873 | ₩33,153 | -0.12% | 31만 |
|---|
| 2026.04.24 | ₩33,220 | ₩33,821 | ₩32,887 | ₩33,220 | 0.00% | 60.2만 |
|---|
| 2026.04.23 | ₩33,207 | ₩34,328 | ₩32,927 | ₩33,460 | +0.76% | 171.1만 |
|---|
| 2026.04.22 | ₩32,967 | ₩33,634 | ₩32,900 | ₩33,234 | +0.81% | 75.7만 |
|---|
| 2026.04.21 | ₩32,860 | ₩33,888 | ₩32,459 | ₩33,687 | +2.52% | 137.9만 |
|---|
| 2026.04.20 | ₩33,714 | ₩33,727 | ₩32,967 | ₩33,047 | -1.98% | 58.1만 |
|---|
| 2026.04.17 | ₩33,914 | ₩34,088 | ₩32,940 | ₩33,394 | -1.53% | 162.9만 |
|---|
| 2026.04.16 | ₩35,049 | ₩35,382 | ₩34,795 | ₩34,889 | -0.46% | 82.2만 |
|---|
| 2026.04.15 | ₩35,209 | ₩35,489 | ₩34,982 | ₩35,022 | -0.53% | 46.8만 |
|---|
| 2026.04.14 | ₩35,623 | ₩35,850 | ₩35,009 | ₩35,222 | -1.12% | 57.6만 |
|---|
| 2026.04.13 | ₩37,545 | ₩37,598 | ₩36,103 | ₩36,170 | -3.66% | 81.6만 |
|---|
| 2026.04.10 | ₩36,917 | ₩37,505 | ₩36,851 | ₩37,278 | +0.98% | 39.4만 |
|---|
| 2026.04.09 | ₩37,958 | ₩37,958 | ₩36,784 | ₩37,037 | -2.43% | 62.1만 |
|---|
| 2026.04.08 | ₩37,144 | ₩38,092 | ₩36,904 | ₩37,505 | +0.97% | 92.4만 |
|---|
| 2026.04.07 | ₩40,347 | ₩40,895 | ₩39,680 | ₩39,854 | -1.22% | 138.7만 |
|---|
| 2026.04.06 | ₩40,441 | ₩40,654 | ₩39,787 | ₩39,987 | -1.12% | 69.8만 |
|---|
| 2026.04.02 | ₩42,416 | ₩42,416 | ₩39,974 | ₩40,347 | -4.88% | 70.1만 |
|---|
| 2026.04.01 | ₩40,681 | ₩40,975 | ₩39,894 | ₩40,828 | +0.36% | 98.1만 |
|---|
| 2026.03.31 | ₩43,150 | ₩43,457 | ₩41,001 | ₩41,335 | -4.21% | 205.6만 |
|---|
| 2026.03.30 | ₩42,389 | ₩44,752 | ₩42,389 | ₩44,485 | +4.94% | 55.5만 |
|---|
| 2026.03.27 | ₩42,229 | ₩43,430 | ₩41,989 | ₩43,177 | +2.24% | 72.2만 |
|---|
| 2026.03.26 | ₩41,268 | ₩41,789 | ₩40,307 | ₩41,682 | +1.00% | 75.5만 |
|---|
| 2026.03.25 | ₩40,294 | ₩41,028 | ₩39,880 | ₩40,307 | +0.03% | 73.2만 |
|---|
| 2026.03.24 | ₩42,616 | ₩42,857 | ₩41,015 | ₩41,495 | -2.63% | 73.9만 |
|---|
| 2026.03.23 | ₩42,069 | ₩42,363 | ₩40,494 | ₩41,909 | -0.38% | 138.7만 |
|---|
| 2026.03.20 | ₩42,149 | ₩44,431 | ₩42,029 | ₩43,831 | +3.99% | 207.6만 |
|---|
| 2026.03.19 | ₩43,551 | ₩43,671 | ₩41,121 | ₩41,962 | -3.65% | 178.5만 |
|---|
| 2026.03.18 | ₩41,682 | ₩42,536 | ₩41,455 | ₩42,456 | +1.86% | 101.3만 |
|---|
| 2026.03.17 | ₩41,228 | ₩41,509 | ₩40,588 | ₩41,162 | -0.16% | 71.9만 |
|---|
| 2026.03.16 | ₩41,415 | ₩41,856 | ₩40,828 | ₩41,695 | +0.68% | 52.5만 |
|---|
| 2026.03.13 | ₩41,589 | ₩42,817 | ₩41,108 | ₩42,483 | +2.15% | 90만 |
|---|
| 2026.03.12 | ₩41,642 | ₩42,429 | ₩41,402 | ₩42,149 | +1.22% | 112.7만 |
|---|
| 2026.03.11 | ₩40,574 | ₩41,108 | ₩39,920 | ₩40,387 | -0.46% | 127.5만 |
|---|
| 2026.03.10 | ₩40,374 | ₩40,521 | ₩38,879 | ₩40,227 | -0.36% | 149.8만 |
|---|
| 2026.03.09 | ₩42,082 | ₩43,137 | ₩39,800 | ₩40,120 | -4.66% | 231만 |
|---|
| 2026.03.06 | ₩40,815 | ₩41,295 | ₩40,281 | ₩41,015 | +0.49% | 171.5만 |
|---|
| 2026.03.05 | ₩38,572 | ₩39,934 | ₩38,065 | ₩39,213 | +1.66% | 174.7만 |
|---|
| 2026.03.04 | ₩37,945 | ₩38,639 | ₩37,411 | ₩37,758 | -0.49% | 173.2만 |
|---|
| 2026.03.03 | ₩39,200 | ₩40,174 | ₩37,972 | ₩38,492 | -1.80% | 185.3만 |
|---|
| 2026.03.02 | ₩38,919 | ₩38,933 | ₩37,064 | ₩37,211 | -4.39% | 102.5만 |
|---|
| 2026.02.27 | ₩37,705 | ₩38,332 | ₩37,558 | ₩37,878 | +0.46% | 68.2만 |
|---|
| 2026.02.26 | ₩36,891 | ₩37,665 | ₩36,530 | ₩36,624 | -0.72% | 119.7만 |
|---|
| 2026.02.25 | ₩36,784 | ₩37,571 | ₩36,784 | ₩36,984 | +0.54% | 57.9만 |
|---|
| 2026.02.24 | ₩38,199 | ₩38,332 | ₩37,091 | ₩37,331 | -2.27% | 78.5만 |
|---|
| 2026.02.23 | ₩37,318 | ₩38,799 | ₩37,077 | ₩38,118 | +2.15% | 141.9만 |
|---|
| 2026.02.20 | ₩37,464 | ₩37,678 | ₩36,277 | ₩37,011 | -1.21% | 99.2만 |
|---|
| 2026.02.19 | ₩37,545 | ₩37,945 | ₩36,944 | ₩36,944 | -1.60% | 53.2만 |
|---|
| 2026.02.18 | ₩37,438 | ₩37,745 | ₩36,317 | ₩37,157 | -0.75% | 66.4만 |
|---|
| 2026.02.17 | ₩37,598 | ₩38,546 | ₩37,037 | ₩37,411 | -0.50% | 106.5만 |
|---|
| 2026.02.13 | ₩38,118 | ₩38,692 | ₩36,770 | ₩37,424 | -1.82% | 74.6만 |
|---|
| 2026.02.12 | ₩36,277 | ₩38,679 | ₩36,183 | ₩38,399 | +5.85% | 45.3만 |
|---|
| 2026.02.11 | ₩35,863 | ₩37,625 | ₩35,769 | ₩36,877 | +2.83% | 54.7만 |
|---|
| 2026.02.10 | ₩36,197 | ₩36,584 | ₩35,863 | ₩36,530 | +0.92% | 38.3만 |
|---|
| 2026.02.09 | ₩36,837 | ₩37,278 | ₩36,090 | ₩36,290 | -1.49% | 37.4만 |
|---|
| 2026.02.06 | ₩38,412 | ₩38,492 | ₩36,610 | ₩36,797 | -4.20% | 78.2만 |
|---|
| 2026.02.05 | ₩38,866 | ₩39,854 | ₩37,932 | ₩39,640 | +1.99% | 62.8만 |
|---|
| 2026.02.04 | ₩37,211 | ₩39,200 | ₩37,077 | ₩38,252 | +2.80% | 52.7만 |
|---|
| 2026.02.03 | ₩37,491 | ₩38,799 | ₩36,957 | ₩37,571 | +0.21% | 53.2만 |
|---|
| 2026.02.02 | ₩38,866 | ₩38,893 | ₩37,278 | ₩37,758 | -2.85% | 47만 |
|---|
| 2026.01.30 | ₩38,092 | ₩38,946 | ₩37,545 | ₩38,506 | +1.09% | 52만 |
|---|
| 2026.01.29 | ₩37,184 | ₩38,492 | ₩36,917 | ₩37,424 | +0.65% | 51.3만 |
|---|
| 2026.01.28 | ₩36,677 | ₩37,585 | ₩36,463 | ₩37,424 | +2.04% | 40.1만 |
|---|
| 2026.01.27 | ₩37,198 | ₩37,638 | ₩36,971 | ₩36,997 | -0.54% | 24.6만 |
|---|
| 2026.01.26 | ₩36,917 | ₩37,331 | ₩36,477 | ₩37,224 | +0.83% | 41.4만 |
|---|
| 2026.01.23 | ₩35,836 | ₩37,051 | ₩35,836 | ₩36,957 | +3.13% | 34.8만 |
|---|
| 2026.01.22 | ₩35,636 | ₩35,716 | ₩35,155 | ₩35,609 | -0.07% | 102.7만 |
|---|
| 2026.01.21 | ₩37,051 | ₩37,531 | ₩35,930 | ₩36,170 | -2.38% | 100.1만 |
|---|
| 2026.01.20 | ₩37,998 | ₩38,025 | ₩36,931 | ₩37,571 | -1.12% | 54.6만 |
|---|
| 2026.01.16 | ₩36,717 | ₩37,024 | ₩36,343 | ₩36,757 | +0.11% | 31.3만 |
|---|
| 2026.01.15 | ₩37,184 | ₩37,264 | ₩36,357 | ₩36,770 | -1.11% | 40.1만 |
|---|
| 2026.01.14 | ₩38,038 | ₩38,279 | ₩37,358 | ₩37,438 | -1.58% | 63.6만 |
|---|
| 2026.01.13 | ₩37,625 | ₩38,199 | ₩37,505 | ₩37,918 | +0.78% | 44.1만 |
|---|
| 2026.01.12 | ₩38,559 | ₩38,839 | ₩37,852 | ₩37,918 | -1.66% | 53.7만 |
|---|
| 2026.01.09 | ₩38,412 | ₩38,866 | ₩37,852 | ₩38,252 | -0.42% | 61.2만 |
|---|
| 2026.01.08 | ₩39,920 | ₩39,987 | ₩38,586 | ₩38,772 | -2.88% | 68.4만 |
|---|
| 2026.01.07 | ₩39,360 | ₩40,107 | ₩39,266 | ₩39,680 | +0.81% | 40.9만 |
|---|
| 2026.01.06 | ₩40,641 | ₩40,908 | ₩39,400 | ₩39,440 | -2.96% | 74.7만 |
|---|
| 2026.01.05 | ₩41,509 | ₩41,575 | ₩40,267 | ₩40,534 | -2.35% | 53.8만 |
|---|
| 2026.01.02 | ₩42,216 | ₩42,843 | ₩41,749 | ₩41,856 | -0.85% | 98.8만 |
|---|
| 2025.12.31 | ₩42,042 | ₩42,750 | ₩42,029 | ₩42,710 | +1.59% | 40.6만 |
|---|
| 2025.12.30 | ₩41,415 | ₩42,069 | ₩41,348 | ₩42,016 | +1.45% | 30.5만 |
|---|
| 2025.12.29 | ₩41,322 | ₩41,615 | ₩40,921 | ₩41,428 | +0.26% | 31.9만 |
|---|
| 2025.12.26 | ₩40,534 | ₩41,228 | ₩40,534 | ₩40,935 | +0.99% | 26.4만 |
|---|
| 2025.12.24 | ₩40,734 | ₩40,988 | ₩40,441 | ₩40,467 | -0.66% | 22만 |
|---|
| 2025.12.23 | ₩41,015 | ₩41,335 | ₩40,774 | ₩41,162 | +0.36% | 34.3만 |
|---|
| 2025.12.22 | ₩41,068 | ₩41,108 | ₩40,161 | ₩40,641 | -1.04% | 32.2만 |
|---|
| 2025.12.19 | ₩42,123 | ₩42,149 | ₩41,375 | ₩41,589 | -1.27% | 51.7만 |
|---|
| 2025.12.18 | ₩41,735 | ₩42,376 | ₩41,335 | ₩42,256 | +1.25% | 48.3만 |
|---|
| 2025.12.17 | ₩41,722 | ₩42,910 | ₩41,095 | ₩42,776 | +2.53% | 45만 |
|---|
| 2025.12.16 | ₩41,709 | ₩42,309 | ₩41,121 | ₩41,829 | +0.29% | 57.7만 |
|---|
| 2025.12.15 | ₩40,294 | ₩41,495 | ₩40,241 | ₩41,469 | +2.91% | 42.3만 |
|---|
| 2025.12.12 | ₩39,533 | ₩40,935 | ₩39,507 | ₩40,774 | +3.14% | 63.9만 |
|---|
| 2025.12.11 | ₩40,588 | ₩40,668 | ₩39,507 | ₩39,587 | -2.47% | 80.1만 |
|---|
| 2025.12.10 | ₩41,829 | ₩41,896 | ₩39,960 | ₩40,521 | -3.13% | 78.1만 |
|---|
| 2025.12.09 | ₩42,029 | ₩42,029 | ₩41,121 | ₩41,642 | -0.92% | 20.7만 |
|---|
| 2025.12.08 | ₩41,175 | ₩42,002 | ₩41,175 | ₩41,762 | +1.43% | 30.9만 |
|---|
| 2025.12.05 | ₩41,562 | ₩41,976 | ₩41,202 | ₩41,802 | +0.58% | 43.2만 |
|---|
| 2025.12.04 | ₩42,376 | ₩42,523 | ₩41,162 | ₩41,455 | -2.17% | 54만 |
|---|
| 2025.12.03 | ₩43,430 | ₩43,564 | ₩42,096 | ₩42,189 | -2.86% | 26.4만 |
|---|
| 2025.12.02 | ₩42,977 | ₩43,751 | ₩42,977 | ₩43,751 | +1.80% | 17.2만 |
|---|
| 2025.12.01 | ₩43,551 | ₩43,644 | ₩42,910 | ₩43,564 | +0.03% | 26.4만 |
|---|
| 2025.11.28 | ₩42,696 | ₩42,990 | ₩42,483 | ₩42,523 | -0.41% | 17.6만 |
|---|
| 2025.11.26 | ₩43,711 | ₩43,844 | ₩42,416 | ₩42,963 | -1.71% | 60.6만 |
|---|
| 2025.11.25 | ₩45,379 | ₩45,606 | ₩43,537 | ₩43,711 | -3.68% | 49.8만 |
|---|
| 2025.11.24 | ₩47,234 | ₩47,354 | ₩45,473 | ₩45,646 | -3.36% | 37.5만 |
|---|
| 2025.11.21 | ₩49,837 | ₩49,997 | ₩46,767 | ₩47,394 | -4.90% | 94.6만 |
|---|
| 2025.11.20 | ₩46,834 | ₩50,264 | ₩46,046 | ₩50,171 | +7.12% | 112.4만 |
|---|
| 2025.11.19 | ₩48,249 | ₩48,769 | ₩47,168 | ₩48,395 | +0.30% | 36.8만 |
|---|
| 2025.11.18 | ₩49,276 | ₩49,397 | ₩47,688 | ₩48,329 | -1.92% | 49.8만 |
|---|
| 2025.11.17 | ₩47,194 | ₩49,009 | ₩46,634 | ₩48,622 | +3.03% | 58.7만 |
|---|
| 2025.11.14 | ₩48,355 | ₩48,395 | ₩46,260 | ₩46,754 | -3.31% | 58.1만 |
|---|
| 2025.11.13 | ₩45,139 | ₩47,314 | ₩44,845 | ₩46,981 | +4.08% | 57만 |
|---|
| 2025.11.12 | ₩44,004 | ₩44,578 | ₩43,484 | ₩44,485 | +1.09% | 56.7만 |
|---|
| 2025.11.11 | ₩44,538 | ₩44,845 | ₩44,044 | ₩44,245 | -0.66% | 41.1만 |
|---|
| 2025.11.10 | ₩43,951 | ₩44,912 | ₩43,844 | ₩44,258 | +0.70% | 47.1만 |
|---|
| 2025.11.07 | ₩46,420 | ₩47,194 | ₩45,152 | ₩45,192 | -2.65% | 64.5만 |
|---|
| 2025.11.06 | ₩44,178 | ₩45,726 | ₩44,044 | ₩45,633 | +3.29% | 58.9만 |
|---|
| 2025.11.05 | ₩45,072 | ₩45,179 | ₩43,657 | ₩44,018 | -2.34% | 40.5만 |
|---|
| 2025.11.04 | ₩45,152 | ₩45,419 | ₩44,325 | ₩45,366 | +0.47% | 53.7만 |
|---|
| 2025.11.03 | ₩43,551 | ₩44,845 | ₩43,551 | ₩43,831 | +0.64% | 49.9만 |
|---|
| 2025.10.31 | ₩43,978 | ₩44,418 | ₩43,324 | ₩43,524 | -1.03% | 76.8만 |
|---|
| 2025.10.30 | ₩43,818 | ₩44,071 | ₩42,857 | ₩44,004 | +0.43% | 64만 |
|---|
| 2025.10.29 | ₩42,616 | ₩43,978 | ₩41,816 | ₩43,270 | +1.53% | 62만 |
|---|
| 2025.10.28 | ₩42,336 | ₩42,817 | ₩41,896 | ₩42,510 | +0.41% | 42.7만 |
|---|
| 2025.10.27 | ₩41,562 | ₩42,309 | ₩41,442 | ₩42,042 | +1.16% | 42.3만 |
|---|
| 2025.10.24 | ₩42,229 | ₩42,443 | ₩41,775 | ₩42,349 | +0.28% | 55.7만 |
|---|
| 2025.10.23 | ₩44,138 | ₩44,365 | ₩43,137 | ₩43,404 | -1.66% | 74.4만 |
|---|
| 2025.10.22 | ₩43,551 | ₩45,392 | ₩43,297 | ₩44,512 | +2.21% | 131.4만 |
|---|
| 2025.10.21 | ₩43,070 | ₩43,697 | ₩42,736 | ₩43,190 | +0.28% | 34.9만 |
|---|
| 2025.10.20 | ₩43,337 | ₩43,511 | ₩42,723 | ₩42,830 | -1.17% | 42.8만 |
|---|
| 2025.10.17 | ₩44,552 | ₩45,179 | ₩43,951 | ₩44,485 | -0.15% | 36.4만 |
|---|
| 2025.10.16 | ₩41,869 | ₩44,231 | ₩41,816 | ₩43,898 | +4.85% | 90.3만 |
|---|
| 2025.10.15 | ₩42,082 | ₩43,217 | ₩41,322 | ₩42,109 | +0.06% | 82.3만 |
|---|
| 2025.10.14 | ₩45,312 | ₩45,579 | ₩42,336 | ₩42,963 | -5.18% | 90.1만 |
|---|
| 2025.10.13 | ₩45,192 | ₩45,312 | ₩44,098 | ₩44,191 | -2.22% | 65.1만 |
|---|
| 2025.10.10 | ₩43,898 | ₩46,847 | ₩43,524 | ₩46,767 | +6.54% | 106.8만 |
|---|