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 | ₩32,343 | ₩32,530 | ₩31,954 | ₩32,155 | -0.58% | 37.3만 |
| 2026.10.08 | ₩32,757 | ₩33,159 | ₩32,396 | ₩32,436 | -0.98% | 86.3만 |
| 2026.10.07 | ₩32,289 | ₩32,597 | ₩32,142 | ₩32,423 | +0.41% | 80.8만 |
| 2026.10.06 | ₩30,897 | ₩31,713 | ₩30,870 | ₩31,579 | +2.21% | 54.6만 |
| 2026.10.05 | ₩31,432 | ₩31,874 | ₩30,950 | ₩31,111 | -1.02% | 102.5만 |
| 2026.10.02 | ₩31,325 | ₩31,673 | ₩31,084 | ₩31,553 | +0.73% | 162.6만 |
| 2026.10.01 | ₩32,476 | ₩32,905 | ₩31,727 | ₩32,088 | -1.20% | 122.6만 |
| 2026.09.30 | ₩31,794 | ₩32,343 | ₩31,740 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,343 |
| +1.73% |
| 68.7만 |
| 2026.09.29 | ₩31,753 | ₩32,409 | ₩31,606 | ₩32,061 | +0.97% | 161만 |
|---|
| 2026.09.28 | ₩31,740 | ₩32,075 | ₩31,392 | ₩31,820 | +0.25% | 73.8만 |
|---|
| 2026.09.25 | ₩31,285 | ₩31,687 | ₩31,044 | ₩31,379 | +0.30% | 108.9만 |
|---|
| 2026.09.24 | ₩31,486 | ₩31,994 | ₩31,298 | ₩31,405 | -0.26% | 109.1만 |
|---|
| 2026.09.23 | ₩30,509 | ₩31,365 | ₩30,482 | ₩31,312 | +2.63% | 205.9만 |
|---|
| 2026.09.22 | ₩30,348 | ₩30,709 | ₩30,107 | ₩30,468 | +0.40% | 68.9만 |
|---|
| 2026.09.21 | ₩30,642 | ₩30,950 | ₩30,616 | ₩30,803 | +0.52% | 67.8만 |
|---|
| 2026.09.18 | ₩30,950 | ₩31,459 | ₩30,924 | ₩31,124 | +0.56% | 54.5만 |
|---|
| 2026.09.17 | ₩30,241 | ₩30,843 | ₩30,201 | ₩30,803 | +1.86% | 85만 |
|---|
| 2026.09.16 | ₩30,776 | ₩31,753 | ₩30,468 | ₩31,124 | +1.13% | 116.2만 |
|---|
| 2026.09.15 | ₩30,535 | ₩31,084 | ₩30,495 | ₩30,843 | +1.01% | 111.6만 |
|---|
| 2026.09.14 | ₩30,495 | ₩30,602 | ₩30,040 | ₩30,455 | -0.13% | 101.3만 |
|---|
| 2026.09.11 | ₩29,812 | ₩30,241 | ₩29,692 | ₩30,201 | +1.30% | 70.7만 |
|---|
| 2026.09.10 | ₩30,281 | ₩30,549 | ₩30,027 | ₩30,428 | +0.49% | 93.6만 |
|---|
| 2026.09.09 | ₩29,264 | ₩29,893 | ₩29,143 | ₩29,812 | +1.88% | 132.9만 |
|---|
| 2026.09.08 | ₩28,902 | ₩29,076 | ₩28,755 | ₩28,996 | +0.32% | 48.1만 |
|---|
| 2026.09.04 | ₩29,223 | ₩29,223 | ₩28,728 | ₩28,755 | -1.60% | 38.7만 |
|---|
| 2026.09.03 | ₩28,768 | ₩29,223 | ₩28,701 | ₩28,875 | +0.37% | 54만 |
|---|
| 2026.09.02 | ₩29,625 | ₩29,638 | ₩29,036 | ₩29,116 | -1.72% | 110.3만 |
|---|
| 2026.09.01 | ₩29,545 | ₩29,919 | ₩29,344 | ₩29,772 | +0.77% | 102.6만 |
|---|
| 2026.08.31 | ₩28,889 | ₩29,371 | ₩28,889 | ₩29,116 | +0.79% | 65.5만 |
|---|
| 2026.08.28 | ₩27,992 | ₩28,782 | ₩27,898 | ₩28,782 | +2.82% | 62.5만 |
|---|
| 2026.08.27 | ₩28,193 | ₩28,300 | ₩27,898 | ₩27,978 | -0.76% | 46.2만 |
|---|
| 2026.08.26 | ₩28,219 | ₩28,286 | ₩27,965 | ₩28,126 | -0.33% | 32.3만 |
|---|
| 2026.08.25 | ₩28,019 | ₩28,326 | ₩28,019 | ₩28,072 | +0.19% | 55.1만 |
|---|
| 2026.08.24 | ₩28,005 | ₩28,420 | ₩27,992 | ₩28,286 | +1.00% | 38.1만 |
|---|
| 2026.08.21 | ₩27,978 | ₩28,246 | ₩27,885 | ₩27,938 | -0.14% | 57.3만 |
|---|
| 2026.08.20 | ₩28,059 | ₩28,474 | ₩27,938 | ₩28,340 | +1.00% | 77만 |
|---|
| 2026.08.19 | ₩27,389 | ₩27,697 | ₩27,309 | ₩27,577 | +0.68% | 87.2만 |
|---|
| 2026.08.18 | ₩27,470 | ₩27,898 | ₩27,376 | ₩27,871 | +1.46% | 55.5만 |
|---|
| 2026.08.17 | ₩27,215 | ₩27,322 | ₩27,135 | ₩27,202 | -0.05% | 42.9만 |
|---|
| 2026.08.14 | ₩27,336 | ₩27,349 | ₩26,988 | ₩27,015 | -1.18% | 26.4만 |
|---|
| 2026.08.13 | ₩27,175 | ₩27,403 | ₩27,001 | ₩27,282 | +0.39% | 38.9만 |
|---|
| 2026.08.12 | ₩27,349 | ₩27,724 | ₩27,282 | ₩27,389 | +0.15% | 25.4만 |
|---|
| 2026.08.11 | ₩27,737 | ₩27,764 | ₩27,537 | ₩27,684 | -0.19% | 24.8만 |
|---|
| 2026.08.10 | ₩27,778 | ₩28,045 | ₩27,630 | ₩27,898 | +0.43% | 39.3만 |
|---|
| 2026.08.07 | ₩27,804 | ₩27,925 | ₩27,510 | ₩27,617 | -0.67% | 38.6만 |
|---|
| 2026.08.06 | ₩27,938 | ₩28,246 | ₩27,617 | ₩28,179 | +0.86% | 31.6만 |
|---|
| 2026.08.05 | ₩27,430 | ₩27,898 | ₩27,309 | ₩27,885 | +1.66% | 47.3만 |
|---|
| 2026.08.04 | ₩28,353 | ₩28,407 | ₩27,416 | ₩27,550 | -2.83% | 82.7만 |
|---|
| 2026.08.03 | ₩29,277 | ₩29,357 | ₩28,527 | ₩28,608 | -2.29% | 55.4만 |
|---|
| 2026.07.31 | ₩29,143 | ₩30,268 | ₩29,130 | ₩29,625 | +1.65% | 103.3만 |
|---|
| 2026.07.30 | ₩29,585 | ₩30,040 | ₩29,250 | ₩29,290 | -1.00% | 56만 |
|---|
| 2026.07.29 | ₩29,357 | ₩30,201 | ₩29,116 | ₩30,080 | +2.46% | 67만 |
|---|
| 2026.07.28 | ₩29,223 | ₩29,759 | ₩29,103 | ₩29,156 | -0.23% | 51.3만 |
|---|
| 2026.07.27 | ₩29,049 | ₩29,612 | ₩28,715 | ₩29,237 | +0.65% | 36.2만 |
|---|
| 2026.07.24 | ₩29,116 | ₩29,705 | ₩29,049 | ₩29,585 | +1.61% | 43.2만 |
|---|
| 2026.07.23 | ₩29,598 | ₩29,759 | ₩29,210 | ₩29,384 | -0.72% | 52.2만 |
|---|
| 2026.07.22 | ₩28,688 | ₩29,116 | ₩28,554 | ₩29,036 | +1.21% | 55.3만 |
|---|
| 2026.07.21 | ₩29,143 | ₩29,264 | ₩28,474 | ₩28,487 | -2.25% | 45.1만 |
|---|
| 2026.07.20 | ₩28,822 | ₩29,371 | ₩28,634 | ₩29,317 | +1.72% | 64.1만 |
|---|
| 2026.07.17 | ₩29,344 | ₩29,451 | ₩28,608 | ₩28,969 | -1.28% | 85.1만 |
|---|
| 2026.07.16 | ₩28,875 | ₩28,915 | ₩28,273 | ₩28,675 | -0.70% | 51.1만 |
|---|
| 2026.07.15 | ₩28,755 | ₩28,956 | ₩28,380 | ₩28,621 | -0.47% | 51.6만 |
|---|
| 2026.07.14 | ₩28,661 | ₩29,036 | ₩28,581 | ₩28,902 | +0.84% | 51.8만 |
|---|
| 2026.07.13 | ₩28,782 | ₩29,223 | ₩28,648 | ₩29,103 | +1.12% | 67.1만 |
|---|
| 2026.07.10 | ₩28,233 | ₩29,036 | ₩28,179 | ₩28,581 | +1.23% | 66.6만 |
|---|
| 2026.07.09 | ₩28,741 | ₩28,782 | ₩28,219 | ₩28,340 | -1.40% | 41.4만 |
|---|
| 2026.07.08 | ₩28,956 | ₩29,598 | ₩28,755 | ₩29,049 | +0.32% | 61만 |
|---|
| 2026.07.07 | ₩27,831 | ₩28,715 | ₩27,831 | ₩28,527 | +2.50% | 55.9만 |
|---|
| 2026.07.06 | ₩28,219 | ₩28,219 | ₩27,737 | ₩28,032 | -0.66% | 37.9만 |
|---|
| 2026.07.02 | ₩27,684 | ₩28,728 | ₩27,403 | ₩28,260 | +2.08% | 40.1만 |
|---|
| 2026.07.01 | ₩27,818 | ₩27,952 | ₩27,269 | ₩27,885 | +0.24% | 33.3만 |
|---|
| 2026.06.30 | ₩27,978 | ₩28,233 | ₩27,604 | ₩27,684 | -1.05% | 35.9만 |
|---|
| 2026.06.29 | ₩28,112 | ₩28,728 | ₩27,938 | ₩27,978 | -0.48% | 44.4만 |
|---|
| 2026.06.26 | ₩28,407 | ₩28,554 | ₩27,764 | ₩28,152 | -0.90% | 82.6만 |
|---|
| 2026.06.25 | ₩27,804 | ₩28,353 | ₩27,456 | ₩27,965 | +0.58% | 49.2만 |
|---|
| 2026.06.24 | ₩28,541 | ₩28,728 | ₩27,791 | ₩28,380 | -0.56% | 66.2만 |
|---|
| 2026.06.23 | ₩29,357 | ₩29,491 | ₩28,487 | ₩28,956 | -1.37% | 52.1만 |
|---|
| 2026.06.22 | ₩28,621 | ₩28,755 | ₩28,139 | ₩28,393 | -0.80% | 48.8만 |
|---|
| 2026.06.18 | ₩29,116 | ₩29,745 | ₩28,835 | ₩28,915 | -0.69% | 47.6만 |
|---|
| 2026.06.17 | ₩29,505 | ₩30,227 | ₩28,862 | ₩30,080 | +1.95% | 94.8만 |
|---|
| 2026.06.16 | ₩28,902 | ₩29,679 | ₩28,701 | ₩29,571 | +2.32% | 40.6만 |
|---|
| 2026.06.15 | ₩28,675 | ₩29,210 | ₩28,420 | ₩29,076 | +1.40% | 61.8만 |
|---|
| 2026.06.12 | ₩29,799 | ₩30,080 | ₩28,969 | ₩29,571 | -0.76% | 80.4만 |
|---|
| 2026.06.11 | ₩31,379 | ₩31,459 | ₩29,919 | ₩30,027 | -4.31% | 100.6만 |
|---|
| 2026.06.10 | ₩31,352 | ₩31,994 | ₩30,428 | ₩31,941 | +1.88% | 91.7만 |
|---|
| 2026.06.09 | ₩30,816 | ₩32,905 | ₩30,000 | ₩31,272 | +1.48% | 132.4만 |
|---|
| 2026.06.08 | ₩31,164 | ₩31,579 | ₩30,857 | ₩31,472 | +0.99% | 62.9만 |
|---|
| 2026.06.05 | ₩30,495 | ₩32,302 | ₩30,468 | ₩32,008 | +4.96% | 92.3만 |
|---|
| 2026.06.04 | ₩30,843 | ₩31,004 | ₩29,705 | ₩29,879 | -3.13% | 47.4만 |
|---|
| 2026.06.03 | ₩30,308 | ₩30,964 | ₩30,308 | ₩30,816 | +1.68% | 45만 |
|---|
| 2026.06.02 | ₩30,656 | ₩30,656 | ₩29,919 | ₩29,946 | -2.31% | 25.1만 |
|---|
| 2026.06.01 | ₩30,669 | ₩31,084 | ₩30,187 | ₩30,509 | -0.52% | 45.3만 |
|---|
| 2026.05.29 | ₩30,040 | ₩30,642 | ₩30,040 | ₩30,241 | +0.67% | 56.2만 |
|---|
| 2026.05.28 | ₩30,361 | ₩30,723 | ₩29,745 | ₩29,853 | -1.68% | 47.1만 |
|---|
| 2026.05.27 | ₩30,027 | ₩30,415 | ₩29,946 | ₩30,187 | +0.53% | 53.3만 |
|---|
| 2026.05.26 | ₩30,616 | ₩30,763 | ₩30,134 | ₩30,134 | -1.57% | 65.4만 |
|---|
| 2026.05.22 | ₩31,539 | ₩31,646 | ₩31,017 | ₩31,365 | -0.55% | 42.5만 |
|---|
| 2026.05.21 | ₩32,811 | ₩33,146 | ₩31,646 | ₩31,874 | -2.86% | 90.6만 |
|---|
| 2026.05.20 | ₩33,762 | ₩34,110 | ₩32,450 | ₩32,490 | -3.77% | 101.1만 |
|---|
| 2026.05.19 | ₩34,043 | ₩34,779 | ₩33,721 | ₩34,190 | +0.43% | 83.1만 |
|---|
| 2026.05.18 | ₩32,838 | ₩33,976 | ₩32,771 | ₩33,507 | +2.04% | 77.7만 |
|---|
| 2026.05.15 | ₩32,503 | ₩33,159 | ₩32,490 | ₩33,092 | +1.81% | 62.6만 |
|---|
| 2026.05.14 | ₩31,700 | ₩32,088 | ₩31,285 | ₩31,566 | -0.42% | 40.1만 |
|---|
| 2026.05.13 | ₩31,887 | ₩32,557 | ₩31,753 | ₩31,954 | +0.21% | 65.9만 |
|---|
| 2026.05.12 | ₩31,646 | ₩32,878 | ₩31,633 | ₩31,968 | +1.02% | 70.4만 |
|---|
| 2026.05.11 | ₩31,446 | ₩31,486 | ₩30,964 | ₩31,338 | -0.34% | 42.6만 |
|---|
| 2026.05.08 | ₩31,633 | ₩31,954 | ₩31,419 | ₩31,566 | -0.21% | 41.7만 |
|---|
| 2026.05.07 | ₩30,843 | ₩32,235 | ₩30,843 | ₩32,008 | +3.78% | 73.1만 |
|---|
| 2026.05.06 | ₩31,338 | ₩31,753 | ₩30,950 | ₩31,004 | -1.07% | 47.2만 |
|---|
| 2026.05.05 | ₩32,517 | ₩32,543 | ₩31,874 | ₩31,941 | -1.77% | 53.9만 |
|---|
| 2026.05.04 | ₩32,865 | ₩33,467 | ₩32,383 | ₩33,065 | +0.61% | 83.6만 |
|---|
| 2026.05.01 | ₩32,878 | ₩33,347 | ₩32,610 | ₩32,717 | -0.49% | 50.2만 |
|---|
| 2026.04.30 | ₩34,230 | ₩34,391 | ₩32,945 | ₩33,012 | -3.56% | 53.1만 |
|---|
| 2026.04.29 | ₩34,016 | ₩34,913 | ₩33,936 | ₩34,471 | +1.34% | 61.7만 |
|---|
| 2026.04.28 | ₩33,494 | ₩34,257 | ₩33,293 | ₩34,016 | +1.56% | 53.5만 |
|---|
| 2026.04.27 | ₩33,293 | ₩33,440 | ₩32,972 | ₩33,253 | -0.12% | 31만 |
|---|
| 2026.04.24 | ₩33,320 | ₩33,922 | ₩32,985 | ₩33,320 | 0.00% | 60.2만 |
|---|
| 2026.04.23 | ₩33,306 | ₩34,431 | ₩33,025 | ₩33,561 | +0.76% | 171.1만 |
|---|
| 2026.04.22 | ₩33,065 | ₩33,735 | ₩32,998 | ₩33,333 | +0.81% | 75.7만 |
|---|
| 2026.04.21 | ₩32,958 | ₩33,989 | ₩32,557 | ₩33,788 | +2.52% | 137.9만 |
|---|
| 2026.04.20 | ₩33,815 | ₩33,828 | ₩33,065 | ₩33,146 | -1.98% | 58.1만 |
|---|
| 2026.04.17 | ₩34,016 | ₩34,190 | ₩33,039 | ₩33,494 | -1.53% | 162.9만 |
|---|
| 2026.04.16 | ₩35,154 | ₩35,488 | ₩34,899 | ₩34,993 | -0.46% | 82.2만 |
|---|
| 2026.04.15 | ₩35,314 | ₩35,596 | ₩35,087 | ₩35,127 | -0.53% | 46.8만 |
|---|
| 2026.04.14 | ₩35,729 | ₩35,957 | ₩35,114 | ₩35,328 | -1.12% | 57.6만 |
|---|
| 2026.04.13 | ₩37,657 | ₩37,711 | ₩36,211 | ₩36,278 | -3.66% | 81.6만 |
|---|
| 2026.04.10 | ₩37,028 | ₩37,617 | ₩36,961 | ₩37,389 | +0.98% | 39.4만 |
|---|
| 2026.04.09 | ₩38,072 | ₩38,072 | ₩36,894 | ₩37,148 | -2.43% | 62.1만 |
|---|
| 2026.04.08 | ₩37,255 | ₩38,206 | ₩37,015 | ₩37,617 | +0.97% | 92.4만 |
|---|
| 2026.04.07 | ₩40,468 | ₩41,017 | ₩39,799 | ₩39,973 | -1.22% | 138.7만 |
|---|
| 2026.04.06 | ₩40,562 | ₩40,776 | ₩39,906 | ₩40,107 | -1.12% | 69.8만 |
|---|
| 2026.04.02 | ₩42,543 | ₩42,543 | ₩40,093 | ₩40,468 | -4.88% | 70.1만 |
|---|
| 2026.04.01 | ₩40,803 | ₩41,097 | ₩40,013 | ₩40,950 | +0.36% | 98.1만 |
|---|
| 2026.03.31 | ₩43,280 | ₩43,587 | ₩41,124 | ₩41,459 | -4.21% | 205.6만 |
|---|
| 2026.03.30 | ₩42,516 | ₩44,886 | ₩42,516 | ₩44,618 | +4.94% | 55.5만 |
|---|
| 2026.03.27 | ₩42,356 | ₩43,561 | ₩42,115 | ₩43,306 | +2.24% | 72.2만 |
|---|
| 2026.03.26 | ₩41,392 | ₩41,914 | ₩40,428 | ₩41,807 | +1.00% | 75.5만 |
|---|
| 2026.03.25 | ₩40,415 | ₩41,151 | ₩40,000 | ₩40,428 | +0.03% | 73.2만 |
|---|
| 2026.03.24 | ₩42,744 | ₩42,985 | ₩41,138 | ₩41,620 | -2.63% | 73.9만 |
|---|
| 2026.03.23 | ₩42,195 | ₩42,490 | ₩40,616 | ₩42,035 | -0.38% | 138.7만 |
|---|
| 2026.03.20 | ₩42,276 | ₩44,565 | ₩42,155 | ₩43,962 | +3.99% | 207.6만 |
|---|
| 2026.03.19 | ₩43,681 | ₩43,802 | ₩41,245 | ₩42,088 | -3.65% | 178.5만 |
|---|
| 2026.03.18 | ₩41,807 | ₩42,664 | ₩41,579 | ₩42,583 | +1.86% | 101.3만 |
|---|
| 2026.03.17 | ₩41,352 | ₩41,633 | ₩40,709 | ₩41,285 | -0.16% | 71.9만 |
|---|
| 2026.03.16 | ₩41,539 | ₩41,981 | ₩40,950 | ₩41,820 | +0.68% | 52.5만 |
|---|
| 2026.03.13 | ₩41,713 | ₩42,945 | ₩41,231 | ₩42,610 | +2.15% | 90만 |
|---|
| 2026.03.12 | ₩41,767 | ₩42,557 | ₩41,526 | ₩42,276 | +1.22% | 112.7만 |
|---|
| 2026.03.11 | ₩40,696 | ₩41,231 | ₩40,040 | ₩40,508 | -0.46% | 127.5만 |
|---|
| 2026.03.10 | ₩40,495 | ₩40,642 | ₩38,996 | ₩40,348 | -0.36% | 149.8만 |
|---|
| 2026.03.09 | ₩42,209 | ₩43,266 | ₩39,919 | ₩40,241 | -4.66% | 231만 |
|---|
| 2026.03.06 | ₩40,937 | ₩41,419 | ₩40,401 | ₩41,138 | +0.49% | 171.5만 |
|---|
| 2026.03.05 | ₩38,688 | ₩40,053 | ₩38,179 | ₩39,330 | +1.66% | 174.7만 |
|---|
| 2026.03.04 | ₩38,059 | ₩38,755 | ₩37,523 | ₩37,871 | -0.49% | 173.2만 |
|---|
| 2026.03.03 | ₩39,317 | ₩40,294 | ₩38,085 | ₩38,608 | -1.80% | 185.3만 |
|---|
| 2026.03.02 | ₩39,036 | ₩39,049 | ₩37,175 | ₩37,322 | -4.39% | 102.5만 |
|---|
| 2026.02.27 | ₩37,818 | ₩38,447 | ₩37,670 | ₩37,992 | +0.46% | 68.2만 |
|---|
| 2026.02.26 | ₩37,001 | ₩37,778 | ₩36,640 | ₩36,733 | -0.72% | 119.7만 |
|---|
| 2026.02.25 | ₩36,894 | ₩37,684 | ₩36,894 | ₩37,095 | +0.54% | 57.9만 |
|---|
| 2026.02.24 | ₩38,313 | ₩38,447 | ₩37,202 | ₩37,443 | -2.27% | 78.5만 |
|---|
| 2026.02.23 | ₩37,429 | ₩38,915 | ₩37,189 | ₩38,233 | +2.15% | 141.9만 |
|---|
| 2026.02.20 | ₩37,577 | ₩37,791 | ₩36,385 | ₩37,122 | -1.21% | 99.2만 |
|---|
| 2026.02.19 | ₩37,657 | ₩38,059 | ₩37,055 | ₩37,055 | -1.60% | 53.2만 |
|---|
| 2026.02.18 | ₩37,550 | ₩37,858 | ₩36,425 | ₩37,269 | -0.75% | 66.4만 |
|---|
| 2026.02.17 | ₩37,711 | ₩38,661 | ₩37,148 | ₩37,523 | -0.50% | 106.5만 |
|---|
| 2026.02.13 | ₩38,233 | ₩38,808 | ₩36,881 | ₩37,537 | -1.82% | 74.6만 |
|---|
| 2026.02.12 | ₩36,385 | ₩38,795 | ₩36,292 | ₩38,514 | +5.85% | 45.3만 |
|---|
| 2026.02.11 | ₩35,970 | ₩37,737 | ₩35,877 | ₩36,988 | +2.83% | 54.7만 |
|---|
| 2026.02.10 | ₩36,305 | ₩36,693 | ₩35,970 | ₩36,640 | +0.92% | 38.3만 |
|---|
| 2026.02.09 | ₩36,948 | ₩37,389 | ₩36,198 | ₩36,399 | -1.49% | 37.4만 |
|---|
| 2026.02.06 | ₩38,527 | ₩38,608 | ₩36,720 | ₩36,907 | -4.20% | 78.2만 |
|---|
| 2026.02.05 | ₩38,982 | ₩39,973 | ₩38,045 | ₩39,759 | +1.99% | 62.8만 |
|---|
| 2026.02.04 | ₩37,322 | ₩39,317 | ₩37,189 | ₩38,367 | +2.80% | 52.7만 |
|---|
| 2026.02.03 | ₩37,604 | ₩38,915 | ₩37,068 | ₩37,684 | +0.21% | 53.2만 |
|---|
| 2026.02.02 | ₩38,982 | ₩39,009 | ₩37,389 | ₩37,871 | -2.85% | 47만 |
|---|
| 2026.01.30 | ₩38,206 | ₩39,063 | ₩37,657 | ₩38,621 | +1.09% | 52만 |
|---|
| 2026.01.29 | ₩37,296 | ₩38,608 | ₩37,028 | ₩37,537 | +0.65% | 51.3만 |
|---|
| 2026.01.28 | ₩36,787 | ₩37,697 | ₩36,573 | ₩37,537 | +2.04% | 40.1만 |
|---|
| 2026.01.27 | ₩37,309 | ₩37,751 | ₩37,081 | ₩37,108 | -0.54% | 24.6만 |
|---|
| 2026.01.26 | ₩37,028 | ₩37,443 | ₩36,586 | ₩37,336 | +0.83% | 41.4만 |
|---|
| 2026.01.23 | ₩35,944 | ₩37,162 | ₩35,944 | ₩37,068 | +3.13% | 34.8만 |
|---|
| 2026.01.22 | ₩35,743 | ₩35,823 | ₩35,261 | ₩35,716 | -0.07% | 102.7만 |
|---|
| 2026.01.21 | ₩37,162 | ₩37,644 | ₩36,037 | ₩36,278 | -2.38% | 100.1만 |
|---|
| 2026.01.20 | ₩38,112 | ₩38,139 | ₩37,041 | ₩37,684 | -1.12% | 54.6만 |
|---|
| 2026.01.16 | ₩36,827 | ₩37,135 | ₩36,452 | ₩36,867 | +0.11% | 31.3만 |
|---|
| 2026.01.15 | ₩37,296 | ₩37,376 | ₩36,466 | ₩36,881 | -1.11% | 40.1만 |
|---|
| 2026.01.14 | ₩38,152 | ₩38,393 | ₩37,470 | ₩37,550 | -1.58% | 63.6만 |
|---|
| 2026.01.13 | ₩37,737 | ₩38,313 | ₩37,617 | ₩38,032 | +0.78% | 44.1만 |
|---|
| 2026.01.12 | ₩38,674 | ₩38,956 | ₩37,965 | ₩38,032 | -1.66% | 53.7만 |
|---|
| 2026.01.09 | ₩38,527 | ₩38,982 | ₩37,965 | ₩38,367 | -0.42% | 61.2만 |
|---|
| 2026.01.08 | ₩40,040 | ₩40,107 | ₩38,701 | ₩38,889 | -2.88% | 68.4만 |
|---|
| 2026.01.07 | ₩39,478 | ₩40,227 | ₩39,384 | ₩39,799 | +0.81% | 40.9만 |
|---|
| 2026.01.06 | ₩40,763 | ₩41,031 | ₩39,518 | ₩39,558 | -2.96% | 74.7만 |
|---|
| 2026.01.05 | ₩41,633 | ₩41,700 | ₩40,388 | ₩40,656 | -2.35% | 53.8만 |
|---|
| 2026.01.02 | ₩42,342 | ₩42,972 | ₩41,874 | ₩41,981 | -0.85% | 98.8만 |
|---|
| 2025.12.31 | ₩42,168 | ₩42,878 | ₩42,155 | ₩42,838 | +1.59% | 40.6만 |
|---|
| 2025.12.30 | ₩41,539 | ₩42,195 | ₩41,472 | ₩42,142 | +1.45% | 30.5만 |
|---|
| 2025.12.29 | ₩41,446 | ₩41,740 | ₩41,044 | ₩41,553 | +0.26% | 31.9만 |
|---|
| 2025.12.26 | ₩40,656 | ₩41,352 | ₩40,656 | ₩41,057 | +0.99% | 26.4만 |
|---|
| 2025.12.24 | ₩40,857 | ₩41,111 | ₩40,562 | ₩40,589 | -0.66% | 22만 |
|---|
| 2025.12.23 | ₩41,138 | ₩41,459 | ₩40,897 | ₩41,285 | +0.36% | 34.3만 |
|---|
| 2025.12.22 | ₩41,191 | ₩41,231 | ₩40,281 | ₩40,763 | -1.04% | 32.2만 |
|---|
| 2025.12.19 | ₩42,249 | ₩42,276 | ₩41,499 | ₩41,713 | -1.27% | 51.7만 |
|---|
| 2025.12.18 | ₩41,861 | ₩42,503 | ₩41,459 | ₩42,383 | +1.25% | 48.3만 |
|---|
| 2025.12.17 | ₩41,847 | ₩43,039 | ₩41,218 | ₩42,905 | +2.53% | 45만 |
|---|
| 2025.12.16 | ₩41,834 | ₩42,436 | ₩41,245 | ₩41,954 | +0.29% | 57.7만 |
|---|
| 2025.12.15 | ₩40,415 | ₩41,620 | ₩40,361 | ₩41,593 | +2.91% | 42.3만 |
|---|
| 2025.12.12 | ₩39,652 | ₩41,057 | ₩39,625 | ₩40,897 | +3.14% | 63.9만 |
|---|
| 2025.12.11 | ₩40,709 | ₩40,790 | ₩39,625 | ₩39,705 | -2.47% | 80.1만 |
|---|
| 2025.12.10 | ₩41,954 | ₩42,021 | ₩40,080 | ₩40,642 | -3.13% | 78.1만 |
|---|
| 2025.12.09 | ₩42,155 | ₩42,155 | ₩41,245 | ₩41,767 | -0.92% | 20.7만 |
|---|
| 2025.12.08 | ₩41,298 | ₩42,128 | ₩41,298 | ₩41,887 | +1.43% | 30.9만 |
|---|
| 2025.12.05 | ₩41,686 | ₩42,101 | ₩41,325 | ₩41,927 | +0.58% | 43.2만 |
|---|
| 2025.12.04 | ₩42,503 | ₩42,650 | ₩41,285 | ₩41,579 | -2.17% | 54만 |
|---|
| 2025.12.03 | ₩43,561 | ₩43,695 | ₩42,222 | ₩42,316 | -2.86% | 26.4만 |
|---|
| 2025.12.02 | ₩43,105 | ₩43,882 | ₩43,105 | ₩43,882 | +1.80% | 17.2만 |
|---|
| 2025.12.01 | ₩43,681 | ₩43,775 | ₩43,039 | ₩43,695 | +0.03% | 26.4만 |
|---|
| 2025.11.28 | ₩42,824 | ₩43,119 | ₩42,610 | ₩42,650 | -0.41% | 17.6만 |
|---|
| 2025.11.26 | ₩43,842 | ₩43,976 | ₩42,543 | ₩43,092 | -1.71% | 60.6만 |
|---|
| 2025.11.25 | ₩45,515 | ₩45,743 | ₩43,668 | ₩43,842 | -3.68% | 49.8만 |
|---|
| 2025.11.24 | ₩47,376 | ₩47,496 | ₩45,609 | ₩45,783 | -3.36% | 37.5만 |
|---|
| 2025.11.21 | ₩49,986 | ₩50,147 | ₩46,907 | ₩47,537 | -4.90% | 94.6만 |
|---|
| 2025.11.20 | ₩46,974 | ₩50,415 | ₩46,184 | ₩50,321 | +7.12% | 112.4만 |
|---|
| 2025.11.19 | ₩48,393 | ₩48,915 | ₩47,309 | ₩48,541 | +0.30% | 36.8만 |
|---|
| 2025.11.18 | ₩49,424 | ₩49,545 | ₩47,831 | ₩48,474 | -1.92% | 49.8만 |
|---|
| 2025.11.17 | ₩47,336 | ₩49,156 | ₩46,773 | ₩48,768 | +3.03% | 58.7만 |
|---|
| 2025.11.14 | ₩48,500 | ₩48,541 | ₩46,399 | ₩46,894 | -3.31% | 58.1만 |
|---|
| 2025.11.13 | ₩45,274 | ₩47,456 | ₩44,980 | ₩47,122 | +4.08% | 57만 |
|---|
| 2025.11.12 | ₩44,136 | ₩44,712 | ₩43,614 | ₩44,618 | +1.09% | 56.7만 |
|---|
| 2025.11.11 | ₩44,672 | ₩44,980 | ₩44,176 | ₩44,377 | -0.66% | 41.1만 |
|---|
| 2025.11.10 | ₩44,083 | ₩45,047 | ₩43,976 | ₩44,391 | +0.70% | 47.1만 |
|---|
| 2025.11.07 | ₩46,559 | ₩47,336 | ₩45,288 | ₩45,328 | -2.65% | 64.5만 |
|---|
| 2025.11.06 | ₩44,310 | ₩45,863 | ₩44,176 | ₩45,769 | +3.29% | 58.9만 |
|---|
| 2025.11.05 | ₩45,207 | ₩45,314 | ₩43,788 | ₩44,150 | -2.34% | 40.5만 |
|---|
| 2025.11.04 | ₩45,288 | ₩45,555 | ₩44,458 | ₩45,502 | +0.47% | 53.7만 |
|---|
| 2025.11.03 | ₩43,681 | ₩44,980 | ₩43,681 | ₩43,962 | +0.64% | 49.9만 |
|---|
| 2025.10.31 | ₩44,110 | ₩44,551 | ₩43,454 | ₩43,654 | -1.03% | 76.8만 |
|---|
| 2025.10.30 | ₩43,949 | ₩44,203 | ₩42,985 | ₩44,136 | +0.43% | 64만 |
|---|
| 2025.10.29 | ₩42,744 | ₩44,110 | ₩41,941 | ₩43,400 | +1.53% | 62만 |
|---|
| 2025.10.28 | ₩42,463 | ₩42,945 | ₩42,021 | ₩42,637 | +0.41% | 42.7만 |
|---|
| 2025.10.27 | ₩41,686 | ₩42,436 | ₩41,566 | ₩42,168 | +1.16% | 42.3만 |
|---|
| 2025.10.24 | ₩42,356 | ₩42,570 | ₩41,901 | ₩42,476 | +0.28% | 55.7만 |
|---|
| 2025.10.23 | ₩44,270 | ₩44,498 | ₩43,266 | ₩43,534 | -1.66% | 74.4만 |
|---|
| 2025.10.22 | ₩43,681 | ₩45,529 | ₩43,427 | ₩44,645 | +2.21% | 131.4만 |
|---|
| 2025.10.21 | ₩43,199 | ₩43,828 | ₩42,865 | ₩43,320 | +0.28% | 34.9만 |
|---|
| 2025.10.20 | ₩43,467 | ₩43,641 | ₩42,851 | ₩42,958 | -1.17% | 42.8만 |
|---|
| 2025.10.17 | ₩44,685 | ₩45,314 | ₩44,083 | ₩44,618 | -0.15% | 36.4만 |
|---|
| 2025.10.16 | ₩41,994 | ₩44,364 | ₩41,941 | ₩44,029 | +4.85% | 90.3만 |
|---|
| 2025.10.15 | ₩42,209 | ₩43,346 | ₩41,446 | ₩42,235 | +0.06% | 82.3만 |
|---|
| 2025.10.14 | ₩45,448 | ₩45,716 | ₩42,463 | ₩43,092 | -5.18% | 90.1만 |
|---|
| 2025.10.13 | ₩45,328 | ₩45,448 | ₩44,230 | ₩44,324 | -2.22% | 65.1만 |
|---|
| 2025.10.10 | ₩44,029 | ₩46,988 | ₩43,654 | ₩46,907 | +6.54% | 106.8만 |
|---|