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 | ₩32,330 | ₩32,518 | ₩31,942 | ₩32,143 | -0.58% | 37.3만 |
| 2026.10.08 | ₩32,745 | ₩33,147 | ₩32,384 | ₩32,424 | -0.98% | 86.3만 |
| 2026.10.07 | ₩32,277 | ₩32,585 | ₩32,130 | ₩32,411 | +0.41% | 80.8만 |
| 2026.10.06 | ₩30,885 | ₩31,701 | ₩30,858 | ₩31,568 | +2.21% | 54.6만 |
| 2026.10.05 | ₩31,420 | ₩31,862 | ₩30,939 | ₩31,099 | -1.02% | 102.5만 |
| 2026.10.02 | ₩31,313 | ₩31,661 | ₩31,073 | ₩31,541 | +0.73% | 162.6만 |
| 2026.10.01 | ₩32,464 | ₩32,892 | ₩31,715 | ₩32,076 | -1.20% | 122.6만 |
| 2026.09.30 | ₩31,782 | ₩32,330 | ₩31,728 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,330 |
| +1.73% |
| 68.7만 |
| 2026.09.29 | ₩31,742 | ₩32,397 | ₩31,594 | ₩32,049 | +0.97% | 161만 |
|---|
| 2026.09.28 | ₩31,728 | ₩32,063 | ₩31,380 | ₩31,809 | +0.25% | 73.8만 |
|---|
| 2026.09.25 | ₩31,273 | ₩31,675 | ₩31,032 | ₩31,367 | +0.30% | 108.9만 |
|---|
| 2026.09.24 | ₩31,474 | ₩31,983 | ₩31,287 | ₩31,394 | -0.26% | 109.1만 |
|---|
| 2026.09.23 | ₩30,497 | ₩31,354 | ₩30,470 | ₩31,300 | +2.63% | 205.9만 |
|---|
| 2026.09.22 | ₩30,337 | ₩30,698 | ₩30,096 | ₩30,457 | +0.40% | 68.9만 |
|---|
| 2026.09.21 | ₩30,631 | ₩30,939 | ₩30,604 | ₩30,792 | +0.52% | 67.8만 |
|---|
| 2026.09.18 | ₩30,939 | ₩31,447 | ₩30,912 | ₩31,113 | +0.56% | 54.5만 |
|---|
| 2026.09.17 | ₩30,229 | ₩30,832 | ₩30,189 | ₩30,792 | +1.86% | 85만 |
|---|
| 2026.09.16 | ₩30,765 | ₩31,742 | ₩30,457 | ₩31,113 | +1.13% | 116.2만 |
|---|
| 2026.09.15 | ₩30,524 | ₩31,073 | ₩30,484 | ₩30,832 | +1.01% | 111.6만 |
|---|
| 2026.09.14 | ₩30,484 | ₩30,591 | ₩30,029 | ₩30,444 | -0.13% | 101.3만 |
|---|
| 2026.09.11 | ₩29,801 | ₩30,229 | ₩29,681 | ₩30,189 | +1.30% | 70.7만 |
|---|
| 2026.09.10 | ₩30,270 | ₩30,537 | ₩30,015 | ₩30,417 | +0.49% | 93.6만 |
|---|
| 2026.09.09 | ₩29,253 | ₩29,882 | ₩29,132 | ₩29,801 | +1.88% | 132.9만 |
|---|
| 2026.09.08 | ₩28,891 | ₩29,065 | ₩28,744 | ₩28,985 | +0.32% | 48.1만 |
|---|
| 2026.09.04 | ₩29,212 | ₩29,212 | ₩28,717 | ₩28,744 | -1.60% | 38.7만 |
|---|
| 2026.09.03 | ₩28,757 | ₩29,212 | ₩28,691 | ₩28,865 | +0.37% | 54만 |
|---|
| 2026.09.02 | ₩29,614 | ₩29,627 | ₩29,025 | ₩29,105 | -1.72% | 110.3만 |
|---|
| 2026.09.01 | ₩29,534 | ₩29,908 | ₩29,333 | ₩29,761 | +0.77% | 102.6만 |
|---|
| 2026.08.31 | ₩28,878 | ₩29,360 | ₩28,878 | ₩29,105 | +0.79% | 65.5만 |
|---|
| 2026.08.28 | ₩27,981 | ₩28,771 | ₩27,888 | ₩28,771 | +2.82% | 62.5만 |
|---|
| 2026.08.27 | ₩28,182 | ₩28,289 | ₩27,888 | ₩27,968 | -0.76% | 46.2만 |
|---|
| 2026.08.26 | ₩28,209 | ₩28,276 | ₩27,955 | ₩28,115 | -0.33% | 32.3만 |
|---|
| 2026.08.25 | ₩28,008 | ₩28,316 | ₩28,008 | ₩28,062 | +0.19% | 55.1만 |
|---|
| 2026.08.24 | ₩27,995 | ₩28,410 | ₩27,981 | ₩28,276 | +1.00% | 38.1만 |
|---|
| 2026.08.21 | ₩27,968 | ₩28,236 | ₩27,874 | ₩27,928 | -0.14% | 57.3만 |
|---|
| 2026.08.20 | ₩28,048 | ₩28,463 | ₩27,928 | ₩28,329 | +1.00% | 77만 |
|---|
| 2026.08.19 | ₩27,379 | ₩27,687 | ₩27,299 | ₩27,567 | +0.68% | 87.2만 |
|---|
| 2026.08.18 | ₩27,459 | ₩27,888 | ₩27,366 | ₩27,861 | +1.46% | 55.5만 |
|---|
| 2026.08.17 | ₩27,205 | ₩27,312 | ₩27,125 | ₩27,192 | -0.05% | 42.9만 |
|---|
| 2026.08.14 | ₩27,326 | ₩27,339 | ₩26,978 | ₩27,004 | -1.18% | 26.4만 |
|---|
| 2026.08.13 | ₩27,165 | ₩27,393 | ₩26,991 | ₩27,272 | +0.39% | 38.9만 |
|---|
| 2026.08.12 | ₩27,339 | ₩27,714 | ₩27,272 | ₩27,379 | +0.15% | 25.4만 |
|---|
| 2026.08.11 | ₩27,727 | ₩27,754 | ₩27,526 | ₩27,674 | -0.19% | 24.8만 |
|---|
| 2026.08.10 | ₩27,767 | ₩28,035 | ₩27,620 | ₩27,888 | +0.43% | 39.3만 |
|---|
| 2026.08.07 | ₩27,794 | ₩27,914 | ₩27,500 | ₩27,607 | -0.67% | 38.6만 |
|---|
| 2026.08.06 | ₩27,928 | ₩28,236 | ₩27,607 | ₩28,169 | +0.86% | 31.6만 |
|---|
| 2026.08.05 | ₩27,419 | ₩27,888 | ₩27,299 | ₩27,874 | +1.66% | 47.3만 |
|---|
| 2026.08.04 | ₩28,343 | ₩28,396 | ₩27,406 | ₩27,540 | -2.83% | 82.7만 |
|---|
| 2026.08.03 | ₩29,266 | ₩29,346 | ₩28,517 | ₩28,597 | -2.29% | 55.4만 |
|---|
| 2026.07.31 | ₩29,132 | ₩30,256 | ₩29,119 | ₩29,614 | +1.65% | 103.3만 |
|---|
| 2026.07.30 | ₩29,574 | ₩30,029 | ₩29,239 | ₩29,279 | -1.00% | 56만 |
|---|
| 2026.07.29 | ₩29,346 | ₩30,189 | ₩29,105 | ₩30,069 | +2.46% | 67만 |
|---|
| 2026.07.28 | ₩29,212 | ₩29,748 | ₩29,092 | ₩29,146 | -0.23% | 51.3만 |
|---|
| 2026.07.27 | ₩29,039 | ₩29,601 | ₩28,704 | ₩29,226 | +0.65% | 36.2만 |
|---|
| 2026.07.24 | ₩29,105 | ₩29,694 | ₩29,039 | ₩29,574 | +1.61% | 43.2만 |
|---|
| 2026.07.23 | ₩29,587 | ₩29,748 | ₩29,199 | ₩29,373 | -0.72% | 52.2만 |
|---|
| 2026.07.22 | ₩28,677 | ₩29,105 | ₩28,543 | ₩29,025 | +1.21% | 55.3만 |
|---|
| 2026.07.21 | ₩29,132 | ₩29,253 | ₩28,463 | ₩28,476 | -2.25% | 45.1만 |
|---|
| 2026.07.20 | ₩28,811 | ₩29,360 | ₩28,624 | ₩29,306 | +1.72% | 64.1만 |
|---|
| 2026.07.17 | ₩29,333 | ₩29,440 | ₩28,597 | ₩28,958 | -1.28% | 85.1만 |
|---|
| 2026.07.16 | ₩28,865 | ₩28,905 | ₩28,262 | ₩28,664 | -0.70% | 51.1만 |
|---|
| 2026.07.15 | ₩28,744 | ₩28,945 | ₩28,369 | ₩28,610 | -0.47% | 51.6만 |
|---|
| 2026.07.14 | ₩28,650 | ₩29,025 | ₩28,570 | ₩28,891 | +0.84% | 51.8만 |
|---|
| 2026.07.13 | ₩28,771 | ₩29,212 | ₩28,637 | ₩29,092 | +1.12% | 67.1만 |
|---|
| 2026.07.10 | ₩28,222 | ₩29,025 | ₩28,169 | ₩28,570 | +1.23% | 66.6만 |
|---|
| 2026.07.09 | ₩28,731 | ₩28,771 | ₩28,209 | ₩28,329 | -1.40% | 41.4만 |
|---|
| 2026.07.08 | ₩28,945 | ₩29,587 | ₩28,744 | ₩29,039 | +0.32% | 61만 |
|---|
| 2026.07.07 | ₩27,821 | ₩28,704 | ₩27,821 | ₩28,517 | +2.50% | 55.9만 |
|---|
| 2026.07.06 | ₩28,209 | ₩28,209 | ₩27,727 | ₩28,021 | -0.66% | 37.9만 |
|---|
| 2026.07.02 | ₩27,674 | ₩28,717 | ₩27,393 | ₩28,249 | +2.08% | 40.1만 |
|---|
| 2026.07.01 | ₩27,807 | ₩27,941 | ₩27,259 | ₩27,874 | +0.24% | 33.3만 |
|---|
| 2026.06.30 | ₩27,968 | ₩28,222 | ₩27,593 | ₩27,674 | -1.05% | 35.9만 |
|---|
| 2026.06.29 | ₩28,102 | ₩28,717 | ₩27,928 | ₩27,968 | -0.48% | 44.4만 |
|---|
| 2026.06.26 | ₩28,396 | ₩28,543 | ₩27,754 | ₩28,142 | -0.90% | 82.6만 |
|---|
| 2026.06.25 | ₩27,794 | ₩28,343 | ₩27,446 | ₩27,955 | +0.58% | 49.2만 |
|---|
| 2026.06.24 | ₩28,530 | ₩28,717 | ₩27,781 | ₩28,369 | -0.56% | 66.2만 |
|---|
| 2026.06.23 | ₩29,346 | ₩29,480 | ₩28,476 | ₩28,945 | -1.37% | 52.1만 |
|---|
| 2026.06.22 | ₩28,610 | ₩28,744 | ₩28,129 | ₩28,383 | -0.80% | 48.8만 |
|---|
| 2026.06.18 | ₩29,105 | ₩29,734 | ₩28,824 | ₩28,905 | -0.69% | 47.6만 |
|---|
| 2026.06.17 | ₩29,493 | ₩30,216 | ₩28,851 | ₩30,069 | +1.95% | 94.8만 |
|---|
| 2026.06.16 | ₩28,891 | ₩29,667 | ₩28,691 | ₩29,560 | +2.32% | 40.6만 |
|---|
| 2026.06.15 | ₩28,664 | ₩29,199 | ₩28,410 | ₩29,065 | +1.40% | 61.8만 |
|---|
| 2026.06.12 | ₩29,788 | ₩30,069 | ₩28,958 | ₩29,560 | -0.76% | 80.4만 |
|---|
| 2026.06.11 | ₩31,367 | ₩31,447 | ₩29,908 | ₩30,015 | -4.31% | 100.6만 |
|---|
| 2026.06.10 | ₩31,340 | ₩31,983 | ₩30,417 | ₩31,929 | +1.88% | 91.7만 |
|---|
| 2026.06.09 | ₩30,805 | ₩32,892 | ₩29,989 | ₩31,260 | +1.48% | 132.4만 |
|---|
| 2026.06.08 | ₩31,153 | ₩31,568 | ₩30,845 | ₩31,461 | +0.99% | 62.9만 |
|---|
| 2026.06.05 | ₩30,484 | ₩32,290 | ₩30,457 | ₩31,996 | +4.96% | 92.3만 |
|---|
| 2026.06.04 | ₩30,832 | ₩30,992 | ₩29,694 | ₩29,868 | -3.13% | 47.4만 |
|---|
| 2026.06.03 | ₩30,296 | ₩30,952 | ₩30,296 | ₩30,805 | +1.68% | 45만 |
|---|
| 2026.06.02 | ₩30,644 | ₩30,644 | ₩29,908 | ₩29,935 | -2.31% | 25.1만 |
|---|
| 2026.06.01 | ₩30,658 | ₩31,073 | ₩30,176 | ₩30,497 | -0.52% | 45.3만 |
|---|
| 2026.05.29 | ₩30,029 | ₩30,631 | ₩30,029 | ₩30,229 | +0.67% | 56.2만 |
|---|
| 2026.05.28 | ₩30,350 | ₩30,711 | ₩29,734 | ₩29,841 | -1.68% | 47.1만 |
|---|
| 2026.05.27 | ₩30,015 | ₩30,403 | ₩29,935 | ₩30,176 | +0.53% | 53.3만 |
|---|
| 2026.05.26 | ₩30,604 | ₩30,751 | ₩30,122 | ₩30,122 | -1.57% | 65.4만 |
|---|
| 2026.05.22 | ₩31,528 | ₩31,635 | ₩31,006 | ₩31,354 | -0.55% | 42.5만 |
|---|
| 2026.05.21 | ₩32,799 | ₩33,133 | ₩31,635 | ₩31,862 | -2.86% | 90.6만 |
|---|
| 2026.05.20 | ₩33,749 | ₩34,097 | ₩32,437 | ₩32,478 | -3.77% | 101.1만 |
|---|
| 2026.05.19 | ₩34,030 | ₩34,766 | ₩33,709 | ₩34,177 | +0.43% | 83.1만 |
|---|
| 2026.05.18 | ₩32,826 | ₩33,963 | ₩32,759 | ₩33,495 | +2.04% | 77.7만 |
|---|
| 2026.05.15 | ₩32,491 | ₩33,147 | ₩32,478 | ₩33,080 | +1.81% | 62.6만 |
|---|
| 2026.05.14 | ₩31,688 | ₩32,076 | ₩31,273 | ₩31,554 | -0.42% | 40.1만 |
|---|
| 2026.05.13 | ₩31,875 | ₩32,545 | ₩31,742 | ₩31,942 | +0.21% | 65.9만 |
|---|
| 2026.05.12 | ₩31,635 | ₩32,866 | ₩31,621 | ₩31,956 | +1.02% | 70.4만 |
|---|
| 2026.05.11 | ₩31,434 | ₩31,474 | ₩30,952 | ₩31,327 | -0.34% | 42.6만 |
|---|
| 2026.05.08 | ₩31,621 | ₩31,942 | ₩31,407 | ₩31,554 | -0.21% | 41.7만 |
|---|
| 2026.05.07 | ₩30,832 | ₩32,223 | ₩30,832 | ₩31,996 | +3.78% | 73.1만 |
|---|
| 2026.05.06 | ₩31,327 | ₩31,742 | ₩30,939 | ₩30,992 | -1.07% | 47.2만 |
|---|
| 2026.05.05 | ₩32,504 | ₩32,531 | ₩31,862 | ₩31,929 | -1.77% | 53.9만 |
|---|
| 2026.05.04 | ₩32,852 | ₩33,455 | ₩32,371 | ₩33,053 | +0.61% | 83.6만 |
|---|
| 2026.05.01 | ₩32,866 | ₩33,334 | ₩32,598 | ₩32,705 | -0.49% | 50.2만 |
|---|
| 2026.04.30 | ₩34,217 | ₩34,378 | ₩32,933 | ₩33,000 | -3.56% | 53.1만 |
|---|
| 2026.04.29 | ₩34,003 | ₩34,900 | ₩33,923 | ₩34,458 | +1.34% | 61.7만 |
|---|
| 2026.04.28 | ₩33,481 | ₩34,244 | ₩33,281 | ₩34,003 | +1.56% | 53.5만 |
|---|
| 2026.04.27 | ₩33,281 | ₩33,428 | ₩32,959 | ₩33,240 | -0.12% | 31만 |
|---|
| 2026.04.24 | ₩33,307 | ₩33,909 | ₩32,973 | ₩33,307 | 0.00% | 60.2만 |
|---|
| 2026.04.23 | ₩33,294 | ₩34,418 | ₩33,013 | ₩33,548 | +0.76% | 171.1만 |
|---|
| 2026.04.22 | ₩33,053 | ₩33,722 | ₩32,986 | ₩33,321 | +0.81% | 75.7만 |
|---|
| 2026.04.21 | ₩32,946 | ₩33,976 | ₩32,545 | ₩33,776 | +2.52% | 137.9만 |
|---|
| 2026.04.20 | ₩33,802 | ₩33,816 | ₩33,053 | ₩33,133 | -1.98% | 58.1만 |
|---|
| 2026.04.17 | ₩34,003 | ₩34,177 | ₩33,026 | ₩33,481 | -1.53% | 162.9만 |
|---|
| 2026.04.16 | ₩35,141 | ₩35,475 | ₩34,886 | ₩34,980 | -0.46% | 82.2만 |
|---|
| 2026.04.15 | ₩35,301 | ₩35,582 | ₩35,074 | ₩35,114 | -0.53% | 46.8만 |
|---|
| 2026.04.14 | ₩35,716 | ₩35,944 | ₩35,100 | ₩35,315 | -1.12% | 57.6만 |
|---|
| 2026.04.13 | ₩37,643 | ₩37,697 | ₩36,198 | ₩36,265 | -3.66% | 81.6만 |
|---|
| 2026.04.10 | ₩37,014 | ₩37,603 | ₩36,947 | ₩37,375 | +0.98% | 39.4만 |
|---|
| 2026.04.09 | ₩38,058 | ₩38,058 | ₩36,880 | ₩37,134 | -2.43% | 62.1만 |
|---|
| 2026.04.08 | ₩37,242 | ₩38,192 | ₩37,001 | ₩37,603 | +0.97% | 92.4만 |
|---|
| 2026.04.07 | ₩40,453 | ₩41,002 | ₩39,784 | ₩39,958 | -1.22% | 138.7만 |
|---|
| 2026.04.06 | ₩40,547 | ₩40,761 | ₩39,891 | ₩40,092 | -1.12% | 69.8만 |
|---|
| 2026.04.02 | ₩42,527 | ₩42,527 | ₩40,078 | ₩40,453 | -4.88% | 70.1만 |
|---|
| 2026.04.01 | ₩40,788 | ₩41,082 | ₩39,998 | ₩40,935 | +0.36% | 98.1만 |
|---|
| 2026.03.31 | ₩43,263 | ₩43,571 | ₩41,109 | ₩41,443 | -4.21% | 205.6만 |
|---|
| 2026.03.30 | ₩42,501 | ₩44,869 | ₩42,501 | ₩44,602 | +4.94% | 55.5만 |
|---|
| 2026.03.27 | ₩42,340 | ₩43,544 | ₩42,099 | ₩43,290 | +2.24% | 72.2만 |
|---|
| 2026.03.26 | ₩41,377 | ₩41,898 | ₩40,413 | ₩41,791 | +1.00% | 75.5만 |
|---|
| 2026.03.25 | ₩40,400 | ₩41,136 | ₩39,985 | ₩40,413 | +0.03% | 73.2만 |
|---|
| 2026.03.24 | ₩42,728 | ₩42,969 | ₩41,122 | ₩41,604 | -2.63% | 73.9만 |
|---|
| 2026.03.23 | ₩42,179 | ₩42,474 | ₩40,600 | ₩42,019 | -0.38% | 138.7만 |
|---|
| 2026.03.20 | ₩42,260 | ₩44,548 | ₩42,139 | ₩43,946 | +3.99% | 207.6만 |
|---|
| 2026.03.19 | ₩43,665 | ₩43,785 | ₩41,229 | ₩42,072 | -3.65% | 178.5만 |
|---|
| 2026.03.18 | ₩41,791 | ₩42,648 | ₩41,564 | ₩42,568 | +1.86% | 101.3만 |
|---|
| 2026.03.17 | ₩41,336 | ₩41,617 | ₩40,694 | ₩41,269 | -0.16% | 71.9만 |
|---|
| 2026.03.16 | ₩41,524 | ₩41,965 | ₩40,935 | ₩41,805 | +0.68% | 52.5만 |
|---|
| 2026.03.13 | ₩41,698 | ₩42,929 | ₩41,216 | ₩42,594 | +2.15% | 90만 |
|---|
| 2026.03.12 | ₩41,751 | ₩42,541 | ₩41,510 | ₩42,260 | +1.22% | 112.7만 |
|---|
| 2026.03.11 | ₩40,681 | ₩41,216 | ₩40,025 | ₩40,493 | -0.46% | 127.5만 |
|---|
| 2026.03.10 | ₩40,480 | ₩40,627 | ₩38,981 | ₩40,333 | -0.36% | 149.8만 |
|---|
| 2026.03.09 | ₩42,193 | ₩43,250 | ₩39,905 | ₩40,226 | -4.66% | 231만 |
|---|
| 2026.03.06 | ₩40,922 | ₩41,403 | ₩40,386 | ₩41,122 | +0.49% | 171.5만 |
|---|
| 2026.03.05 | ₩38,673 | ₩40,038 | ₩38,165 | ₩39,316 | +1.66% | 174.7만 |
|---|
| 2026.03.04 | ₩38,044 | ₩38,740 | ₩37,509 | ₩37,857 | -0.49% | 173.2만 |
|---|
| 2026.03.03 | ₩39,302 | ₩40,279 | ₩38,071 | ₩38,593 | -1.80% | 185.3만 |
|---|
| 2026.03.02 | ₩39,021 | ₩39,035 | ₩37,161 | ₩37,308 | -4.39% | 102.5만 |
|---|
| 2026.02.27 | ₩37,804 | ₩38,433 | ₩37,656 | ₩37,978 | +0.46% | 68.2만 |
|---|
| 2026.02.26 | ₩36,987 | ₩37,763 | ₩36,626 | ₩36,720 | -0.72% | 119.7만 |
|---|
| 2026.02.25 | ₩36,880 | ₩37,670 | ₩36,880 | ₩37,081 | +0.54% | 57.9만 |
|---|
| 2026.02.24 | ₩38,299 | ₩38,433 | ₩37,188 | ₩37,429 | -2.27% | 78.5만 |
|---|
| 2026.02.23 | ₩37,416 | ₩38,901 | ₩37,175 | ₩38,218 | +2.15% | 141.9만 |
|---|
| 2026.02.20 | ₩37,563 | ₩37,777 | ₩36,372 | ₩37,108 | -1.21% | 99.2만 |
|---|
| 2026.02.19 | ₩37,643 | ₩38,044 | ₩37,041 | ₩37,041 | -1.60% | 53.2만 |
|---|
| 2026.02.18 | ₩37,536 | ₩37,844 | ₩36,412 | ₩37,255 | -0.75% | 66.4만 |
|---|
| 2026.02.17 | ₩37,697 | ₩38,647 | ₩37,134 | ₩37,509 | -0.50% | 106.5만 |
|---|
| 2026.02.13 | ₩38,218 | ₩38,794 | ₩36,867 | ₩37,523 | -1.82% | 74.6만 |
|---|
| 2026.02.12 | ₩36,372 | ₩38,780 | ₩36,278 | ₩38,499 | +5.85% | 45.3만 |
|---|
| 2026.02.11 | ₩35,957 | ₩37,723 | ₩35,863 | ₩36,974 | +2.83% | 54.7만 |
|---|
| 2026.02.10 | ₩36,291 | ₩36,680 | ₩35,957 | ₩36,626 | +0.92% | 38.3만 |
|---|
| 2026.02.09 | ₩36,934 | ₩37,375 | ₩36,184 | ₩36,385 | -1.49% | 37.4만 |
|---|
| 2026.02.06 | ₩38,513 | ₩38,593 | ₩36,706 | ₩36,894 | -4.20% | 78.2만 |
|---|
| 2026.02.05 | ₩38,968 | ₩39,958 | ₩38,031 | ₩39,744 | +1.99% | 62.8만 |
|---|
| 2026.02.04 | ₩37,308 | ₩39,302 | ₩37,175 | ₩38,352 | +2.80% | 52.7만 |
|---|
| 2026.02.03 | ₩37,589 | ₩38,901 | ₩37,054 | ₩37,670 | +0.21% | 53.2만 |
|---|
| 2026.02.02 | ₩38,968 | ₩38,995 | ₩37,375 | ₩37,857 | -2.85% | 47만 |
|---|
| 2026.01.30 | ₩38,192 | ₩39,048 | ₩37,643 | ₩38,606 | +1.09% | 52만 |
|---|
| 2026.01.29 | ₩37,282 | ₩38,593 | ₩37,014 | ₩37,523 | +0.65% | 51.3만 |
|---|
| 2026.01.28 | ₩36,773 | ₩37,683 | ₩36,559 | ₩37,523 | +2.04% | 40.1만 |
|---|
| 2026.01.27 | ₩37,295 | ₩37,737 | ₩37,068 | ₩37,094 | -0.54% | 24.6만 |
|---|
| 2026.01.26 | ₩37,014 | ₩37,429 | ₩36,572 | ₩37,322 | +0.83% | 41.4만 |
|---|
| 2026.01.23 | ₩35,930 | ₩37,148 | ₩35,930 | ₩37,054 | +3.13% | 34.8만 |
|---|
| 2026.01.22 | ₩35,729 | ₩35,810 | ₩35,248 | ₩35,703 | -0.07% | 102.7만 |
|---|
| 2026.01.21 | ₩37,148 | ₩37,630 | ₩36,024 | ₩36,265 | -2.38% | 100.1만 |
|---|
| 2026.01.20 | ₩38,098 | ₩38,125 | ₩37,027 | ₩37,670 | -1.12% | 54.6만 |
|---|
| 2026.01.16 | ₩36,813 | ₩37,121 | ₩36,439 | ₩36,853 | +0.11% | 31.3만 |
|---|
| 2026.01.15 | ₩37,282 | ₩37,362 | ₩36,452 | ₩36,867 | -1.11% | 40.1만 |
|---|
| 2026.01.14 | ₩38,138 | ₩38,379 | ₩37,456 | ₩37,536 | -1.58% | 63.6만 |
|---|
| 2026.01.13 | ₩37,723 | ₩38,299 | ₩37,603 | ₩38,018 | +0.78% | 44.1만 |
|---|
| 2026.01.12 | ₩38,660 | ₩38,941 | ₩37,951 | ₩38,018 | -1.66% | 53.7만 |
|---|
| 2026.01.09 | ₩38,513 | ₩38,968 | ₩37,951 | ₩38,352 | -0.42% | 61.2만 |
|---|
| 2026.01.08 | ₩40,025 | ₩40,092 | ₩38,687 | ₩38,874 | -2.88% | 68.4만 |
|---|
| 2026.01.07 | ₩39,463 | ₩40,212 | ₩39,369 | ₩39,784 | +0.81% | 40.9만 |
|---|
| 2026.01.06 | ₩40,748 | ₩41,015 | ₩39,503 | ₩39,543 | -2.96% | 74.7만 |
|---|
| 2026.01.05 | ₩41,617 | ₩41,684 | ₩40,373 | ₩40,641 | -2.35% | 53.8만 |
|---|
| 2026.01.02 | ₩42,327 | ₩42,956 | ₩41,858 | ₩41,965 | -0.85% | 98.8만 |
|---|
| 2025.12.31 | ₩42,153 | ₩42,862 | ₩42,139 | ₩42,822 | +1.59% | 40.6만 |
|---|
| 2025.12.30 | ₩41,524 | ₩42,179 | ₩41,457 | ₩42,126 | +1.45% | 30.5만 |
|---|
| 2025.12.29 | ₩41,430 | ₩41,724 | ₩41,029 | ₩41,537 | +0.26% | 31.9만 |
|---|
| 2025.12.26 | ₩40,641 | ₩41,336 | ₩40,641 | ₩41,042 | +0.99% | 26.4만 |
|---|
| 2025.12.24 | ₩40,841 | ₩41,096 | ₩40,547 | ₩40,574 | -0.66% | 22만 |
|---|
| 2025.12.23 | ₩41,122 | ₩41,443 | ₩40,881 | ₩41,269 | +0.36% | 34.3만 |
|---|
| 2025.12.22 | ₩41,176 | ₩41,216 | ₩40,266 | ₩40,748 | -1.04% | 32.2만 |
|---|
| 2025.12.19 | ₩42,233 | ₩42,260 | ₩41,484 | ₩41,698 | -1.27% | 51.7만 |
|---|
| 2025.12.18 | ₩41,845 | ₩42,487 | ₩41,443 | ₩42,367 | +1.25% | 48.3만 |
|---|
| 2025.12.17 | ₩41,832 | ₩43,022 | ₩41,203 | ₩42,889 | +2.53% | 45만 |
|---|
| 2025.12.16 | ₩41,818 | ₩42,420 | ₩41,229 | ₩41,939 | +0.29% | 57.7만 |
|---|
| 2025.12.15 | ₩40,400 | ₩41,604 | ₩40,346 | ₩41,577 | +2.91% | 42.3만 |
|---|
| 2025.12.12 | ₩39,637 | ₩41,042 | ₩39,610 | ₩40,881 | +3.14% | 63.9만 |
|---|
| 2025.12.11 | ₩40,694 | ₩40,774 | ₩39,610 | ₩39,690 | -2.47% | 80.1만 |
|---|
| 2025.12.10 | ₩41,939 | ₩42,005 | ₩40,065 | ₩40,627 | -3.13% | 78.1만 |
|---|
| 2025.12.09 | ₩42,139 | ₩42,139 | ₩41,229 | ₩41,751 | -0.92% | 20.7만 |
|---|
| 2025.12.08 | ₩41,283 | ₩42,113 | ₩41,283 | ₩41,872 | +1.43% | 30.9만 |
|---|
| 2025.12.05 | ₩41,671 | ₩42,086 | ₩41,310 | ₩41,912 | +0.58% | 43.2만 |
|---|
| 2025.12.04 | ₩42,487 | ₩42,634 | ₩41,269 | ₩41,564 | -2.17% | 54만 |
|---|
| 2025.12.03 | ₩43,544 | ₩43,678 | ₩42,206 | ₩42,300 | -2.86% | 26.4만 |
|---|
| 2025.12.02 | ₩43,089 | ₩43,866 | ₩43,089 | ₩43,866 | +1.80% | 17.2만 |
|---|
| 2025.12.01 | ₩43,665 | ₩43,758 | ₩43,022 | ₩43,678 | +0.03% | 26.4만 |
|---|
| 2025.11.28 | ₩42,808 | ₩43,103 | ₩42,594 | ₩42,634 | -0.41% | 17.6만 |
|---|
| 2025.11.26 | ₩43,825 | ₩43,959 | ₩42,527 | ₩43,076 | -1.71% | 60.6만 |
|---|
| 2025.11.25 | ₩45,498 | ₩45,726 | ₩43,651 | ₩43,825 | -3.68% | 49.8만 |
|---|
| 2025.11.24 | ₩47,358 | ₩47,479 | ₩45,592 | ₩45,766 | -3.36% | 37.5만 |
|---|
| 2025.11.21 | ₩49,968 | ₩50,128 | ₩46,890 | ₩47,519 | -4.90% | 94.6만 |
|---|
| 2025.11.20 | ₩46,957 | ₩50,396 | ₩46,167 | ₩50,302 | +7.12% | 112.4만 |
|---|
| 2025.11.19 | ₩48,375 | ₩48,897 | ₩47,291 | ₩48,522 | +0.30% | 36.8만 |
|---|
| 2025.11.18 | ₩49,406 | ₩49,526 | ₩47,813 | ₩48,455 | -1.92% | 49.8만 |
|---|
| 2025.11.17 | ₩47,318 | ₩49,138 | ₩46,756 | ₩48,750 | +3.03% | 58.7만 |
|---|
| 2025.11.14 | ₩48,482 | ₩48,522 | ₩46,381 | ₩46,876 | -3.31% | 58.1만 |
|---|
| 2025.11.13 | ₩45,257 | ₩47,438 | ₩44,963 | ₩47,104 | +4.08% | 57만 |
|---|
| 2025.11.12 | ₩44,120 | ₩44,695 | ₩43,598 | ₩44,602 | +1.09% | 56.7만 |
|---|
| 2025.11.11 | ₩44,655 | ₩44,963 | ₩44,160 | ₩44,361 | -0.66% | 41.1만 |
|---|
| 2025.11.10 | ₩44,066 | ₩45,030 | ₩43,959 | ₩44,374 | +0.70% | 47.1만 |
|---|
| 2025.11.07 | ₩46,542 | ₩47,318 | ₩45,271 | ₩45,311 | -2.65% | 64.5만 |
|---|
| 2025.11.06 | ₩44,294 | ₩45,846 | ₩44,160 | ₩45,752 | +3.29% | 58.9만 |
|---|
| 2025.11.05 | ₩45,190 | ₩45,297 | ₩43,772 | ₩44,133 | -2.34% | 40.5만 |
|---|
| 2025.11.04 | ₩45,271 | ₩45,538 | ₩44,441 | ₩45,485 | +0.47% | 53.7만 |
|---|
| 2025.11.03 | ₩43,665 | ₩44,963 | ₩43,665 | ₩43,946 | +0.64% | 49.9만 |
|---|
| 2025.10.31 | ₩44,093 | ₩44,535 | ₩43,437 | ₩43,638 | -1.03% | 76.8만 |
|---|
| 2025.10.30 | ₩43,932 | ₩44,187 | ₩42,969 | ₩44,120 | +0.43% | 64만 |
|---|
| 2025.10.29 | ₩42,728 | ₩44,093 | ₩41,925 | ₩43,384 | +1.53% | 62만 |
|---|
| 2025.10.28 | ₩42,447 | ₩42,929 | ₩42,005 | ₩42,621 | +0.41% | 42.7만 |
|---|
| 2025.10.27 | ₩41,671 | ₩42,420 | ₩41,550 | ₩42,153 | +1.16% | 42.3만 |
|---|
| 2025.10.24 | ₩42,340 | ₩42,554 | ₩41,885 | ₩42,460 | +0.28% | 55.7만 |
|---|
| 2025.10.23 | ₩44,254 | ₩44,481 | ₩43,250 | ₩43,518 | -1.66% | 74.4만 |
|---|
| 2025.10.22 | ₩43,665 | ₩45,511 | ₩43,411 | ₩44,628 | +2.21% | 131.4만 |
|---|
| 2025.10.21 | ₩43,183 | ₩43,812 | ₩42,849 | ₩43,304 | +0.28% | 34.9만 |
|---|
| 2025.10.20 | ₩43,451 | ₩43,625 | ₩42,835 | ₩42,942 | -1.17% | 42.8만 |
|---|
| 2025.10.17 | ₩44,668 | ₩45,297 | ₩44,066 | ₩44,602 | -0.15% | 36.4만 |
|---|
| 2025.10.16 | ₩41,979 | ₩44,347 | ₩41,925 | ₩44,013 | +4.85% | 90.3만 |
|---|
| 2025.10.15 | ₩42,193 | ₩43,330 | ₩41,430 | ₩42,220 | +0.06% | 82.3만 |
|---|
| 2025.10.14 | ₩45,431 | ₩45,699 | ₩42,447 | ₩43,076 | -5.18% | 90.1만 |
|---|
| 2025.10.13 | ₩45,311 | ₩45,431 | ₩44,213 | ₩44,307 | -2.22% | 65.1만 |
|---|
| 2025.10.10 | ₩44,013 | ₩46,970 | ₩43,638 | ₩46,890 | +6.54% | 106.8만 |
|---|