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 | ₩32,345 | ₩32,532 | ₩31,956 | ₩32,157 | -0.58% | 37.3만 |
| 2026.10.08 | ₩32,760 | ₩33,161 | ₩32,398 | ₩32,438 | -0.98% | 86.3만 |
| 2026.10.07 | ₩32,291 | ₩32,599 | ₩32,144 | ₩32,425 | +0.41% | 80.8만 |
| 2026.10.06 | ₩30,899 | ₩31,715 | ₩30,872 | ₩31,582 | +2.21% | 54.6만 |
| 2026.10.05 | ₩31,434 | ₩31,876 | ₩30,952 | ₩31,113 | -1.02% | 102.5만 |
| 2026.10.02 | ₩31,327 | ₩31,675 | ₩31,086 | ₩31,555 | +0.73% | 162.6만 |
| 2026.10.01 | ₩32,479 | ₩32,907 | ₩31,729 | ₩32,090 | -1.20% | 122.6만 |
| 2026.09.30 | ₩31,796 | ₩32,345 | ₩31,742 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,345 |
| +1.73% |
| 68.7만 |
| 2026.09.29 | ₩31,756 | ₩32,412 | ₩31,608 | ₩32,064 | +0.97% | 161만 |
|---|
| 2026.09.28 | ₩31,742 | ₩32,077 | ₩31,394 | ₩31,823 | +0.25% | 73.8만 |
|---|
| 2026.09.25 | ₩31,287 | ₩31,689 | ₩31,046 | ₩31,381 | +0.30% | 108.9만 |
|---|
| 2026.09.24 | ₩31,488 | ₩31,997 | ₩31,300 | ₩31,408 | -0.26% | 109.1만 |
|---|
| 2026.09.23 | ₩30,511 | ₩31,367 | ₩30,484 | ₩31,314 | +2.63% | 205.9만 |
|---|
| 2026.09.22 | ₩30,350 | ₩30,711 | ₩30,109 | ₩30,470 | +0.40% | 68.9만 |
|---|
| 2026.09.21 | ₩30,644 | ₩30,952 | ₩30,618 | ₩30,805 | +0.52% | 67.8만 |
|---|
| 2026.09.18 | ₩30,952 | ₩31,461 | ₩30,926 | ₩31,126 | +0.56% | 54.5만 |
|---|
| 2026.09.17 | ₩30,243 | ₩30,845 | ₩30,203 | ₩30,805 | +1.86% | 85만 |
|---|
| 2026.09.16 | ₩30,778 | ₩31,756 | ₩30,470 | ₩31,126 | +1.13% | 116.2만 |
|---|
| 2026.09.15 | ₩30,537 | ₩31,086 | ₩30,497 | ₩30,845 | +1.01% | 111.6만 |
|---|
| 2026.09.14 | ₩30,497 | ₩30,604 | ₩30,042 | ₩30,457 | -0.13% | 101.3만 |
|---|
| 2026.09.11 | ₩29,814 | ₩30,243 | ₩29,694 | ₩30,203 | +1.30% | 70.7만 |
|---|
| 2026.09.10 | ₩30,283 | ₩30,551 | ₩30,029 | ₩30,430 | +0.49% | 93.6만 |
|---|
| 2026.09.09 | ₩29,266 | ₩29,895 | ₩29,145 | ₩29,814 | +1.88% | 132.9만 |
|---|
| 2026.09.08 | ₩28,904 | ₩29,078 | ₩28,757 | ₩28,998 | +0.32% | 48.1만 |
|---|
| 2026.09.04 | ₩29,225 | ₩29,225 | ₩28,730 | ₩28,757 | -1.60% | 38.7만 |
|---|
| 2026.09.03 | ₩28,770 | ₩29,225 | ₩28,703 | ₩28,877 | +0.37% | 54만 |
|---|
| 2026.09.02 | ₩29,627 | ₩29,640 | ₩29,038 | ₩29,118 | -1.72% | 110.3만 |
|---|
| 2026.09.01 | ₩29,547 | ₩29,922 | ₩29,346 | ₩29,774 | +0.77% | 102.6만 |
|---|
| 2026.08.31 | ₩28,891 | ₩29,373 | ₩28,891 | ₩29,118 | +0.79% | 65.5만 |
|---|
| 2026.08.28 | ₩27,994 | ₩28,784 | ₩27,900 | ₩28,784 | +2.82% | 62.5만 |
|---|
| 2026.08.27 | ₩28,194 | ₩28,302 | ₩27,900 | ₩27,980 | -0.76% | 46.2만 |
|---|
| 2026.08.26 | ₩28,221 | ₩28,288 | ₩27,967 | ₩28,128 | -0.33% | 32.3만 |
|---|
| 2026.08.25 | ₩28,020 | ₩28,328 | ₩28,020 | ₩28,074 | +0.19% | 55.1만 |
|---|
| 2026.08.24 | ₩28,007 | ₩28,422 | ₩27,994 | ₩28,288 | +1.00% | 38.1만 |
|---|
| 2026.08.21 | ₩27,980 | ₩28,248 | ₩27,887 | ₩27,940 | -0.14% | 57.3만 |
|---|
| 2026.08.20 | ₩28,061 | ₩28,476 | ₩27,940 | ₩28,342 | +1.00% | 77만 |
|---|
| 2026.08.19 | ₩27,391 | ₩27,699 | ₩27,311 | ₩27,579 | +0.68% | 87.2만 |
|---|
| 2026.08.18 | ₩27,472 | ₩27,900 | ₩27,378 | ₩27,873 | +1.46% | 55.5만 |
|---|
| 2026.08.17 | ₩27,217 | ₩27,324 | ₩27,137 | ₩27,204 | -0.05% | 42.9만 |
|---|
| 2026.08.14 | ₩27,338 | ₩27,351 | ₩26,990 | ₩27,016 | -1.18% | 26.4만 |
|---|
| 2026.08.13 | ₩27,177 | ₩27,405 | ₩27,003 | ₩27,284 | +0.39% | 38.9만 |
|---|
| 2026.08.12 | ₩27,351 | ₩27,726 | ₩27,284 | ₩27,391 | +0.15% | 25.4만 |
|---|
| 2026.08.11 | ₩27,739 | ₩27,766 | ₩27,538 | ₩27,686 | -0.19% | 24.8만 |
|---|
| 2026.08.10 | ₩27,779 | ₩28,047 | ₩27,632 | ₩27,900 | +0.43% | 39.3만 |
|---|
| 2026.08.07 | ₩27,806 | ₩27,927 | ₩27,512 | ₩27,619 | -0.67% | 38.6만 |
|---|
| 2026.08.06 | ₩27,940 | ₩28,248 | ₩27,619 | ₩28,181 | +0.86% | 31.6만 |
|---|
| 2026.08.05 | ₩27,431 | ₩27,900 | ₩27,311 | ₩27,887 | +1.66% | 47.3만 |
|---|
| 2026.08.04 | ₩28,355 | ₩28,409 | ₩27,418 | ₩27,552 | -2.83% | 82.7만 |
|---|
| 2026.08.03 | ₩29,279 | ₩29,359 | ₩28,529 | ₩28,610 | -2.29% | 55.4만 |
|---|
| 2026.07.31 | ₩29,145 | ₩30,270 | ₩29,132 | ₩29,627 | +1.65% | 103.3만 |
|---|
| 2026.07.30 | ₩29,587 | ₩30,042 | ₩29,252 | ₩29,292 | -1.00% | 56만 |
|---|
| 2026.07.29 | ₩29,359 | ₩30,203 | ₩29,118 | ₩30,082 | +2.46% | 67만 |
|---|
| 2026.07.28 | ₩29,225 | ₩29,761 | ₩29,105 | ₩29,158 | -0.23% | 51.3만 |
|---|
| 2026.07.27 | ₩29,051 | ₩29,614 | ₩28,717 | ₩29,239 | +0.65% | 36.2만 |
|---|
| 2026.07.24 | ₩29,118 | ₩29,707 | ₩29,051 | ₩29,587 | +1.61% | 43.2만 |
|---|
| 2026.07.23 | ₩29,600 | ₩29,761 | ₩29,212 | ₩29,386 | -0.72% | 52.2만 |
|---|
| 2026.07.22 | ₩28,690 | ₩29,118 | ₩28,556 | ₩29,038 | +1.21% | 55.3만 |
|---|
| 2026.07.21 | ₩29,145 | ₩29,266 | ₩28,476 | ₩28,489 | -2.25% | 45.1만 |
|---|
| 2026.07.20 | ₩28,824 | ₩29,373 | ₩28,636 | ₩29,319 | +1.72% | 64.1만 |
|---|
| 2026.07.17 | ₩29,346 | ₩29,453 | ₩28,610 | ₩28,971 | -1.28% | 85.1만 |
|---|
| 2026.07.16 | ₩28,877 | ₩28,917 | ₩28,275 | ₩28,676 | -0.70% | 51.1만 |
|---|
| 2026.07.15 | ₩28,757 | ₩28,958 | ₩28,382 | ₩28,623 | -0.47% | 51.6만 |
|---|
| 2026.07.14 | ₩28,663 | ₩29,038 | ₩28,583 | ₩28,904 | +0.84% | 51.8만 |
|---|
| 2026.07.13 | ₩28,784 | ₩29,225 | ₩28,650 | ₩29,105 | +1.12% | 67.1만 |
|---|
| 2026.07.10 | ₩28,235 | ₩29,038 | ₩28,181 | ₩28,583 | +1.23% | 66.6만 |
|---|
| 2026.07.09 | ₩28,743 | ₩28,784 | ₩28,221 | ₩28,342 | -1.40% | 41.4만 |
|---|
| 2026.07.08 | ₩28,958 | ₩29,600 | ₩28,757 | ₩29,051 | +0.32% | 61만 |
|---|
| 2026.07.07 | ₩27,833 | ₩28,717 | ₩27,833 | ₩28,529 | +2.50% | 55.9만 |
|---|
| 2026.07.06 | ₩28,221 | ₩28,221 | ₩27,739 | ₩28,034 | -0.66% | 37.9만 |
|---|
| 2026.07.02 | ₩27,686 | ₩28,730 | ₩27,405 | ₩28,261 | +2.08% | 40.1만 |
|---|
| 2026.07.01 | ₩27,820 | ₩27,954 | ₩27,271 | ₩27,887 | +0.24% | 33.3만 |
|---|
| 2026.06.30 | ₩27,980 | ₩28,235 | ₩27,605 | ₩27,686 | -1.05% | 35.9만 |
|---|
| 2026.06.29 | ₩28,114 | ₩28,730 | ₩27,940 | ₩27,980 | -0.48% | 44.4만 |
|---|
| 2026.06.26 | ₩28,409 | ₩28,556 | ₩27,766 | ₩28,154 | -0.90% | 82.6만 |
|---|
| 2026.06.25 | ₩27,806 | ₩28,355 | ₩27,458 | ₩27,967 | +0.58% | 49.2만 |
|---|
| 2026.06.24 | ₩28,543 | ₩28,730 | ₩27,793 | ₩28,382 | -0.56% | 66.2만 |
|---|
| 2026.06.23 | ₩29,359 | ₩29,493 | ₩28,489 | ₩28,958 | -1.37% | 52.1만 |
|---|
| 2026.06.22 | ₩28,623 | ₩28,757 | ₩28,141 | ₩28,395 | -0.80% | 48.8만 |
|---|
| 2026.06.18 | ₩29,118 | ₩29,747 | ₩28,837 | ₩28,917 | -0.69% | 47.6만 |
|---|
| 2026.06.17 | ₩29,506 | ₩30,229 | ₩28,864 | ₩30,082 | +1.95% | 94.8만 |
|---|
| 2026.06.16 | ₩28,904 | ₩29,681 | ₩28,703 | ₩29,573 | +2.32% | 40.6만 |
|---|
| 2026.06.15 | ₩28,676 | ₩29,212 | ₩28,422 | ₩29,078 | +1.40% | 61.8만 |
|---|
| 2026.06.12 | ₩29,801 | ₩30,082 | ₩28,971 | ₩29,573 | -0.76% | 80.4만 |
|---|
| 2026.06.11 | ₩31,381 | ₩31,461 | ₩29,922 | ₩30,029 | -4.31% | 100.6만 |
|---|
| 2026.06.10 | ₩31,354 | ₩31,997 | ₩30,430 | ₩31,943 | +1.88% | 91.7만 |
|---|
| 2026.06.09 | ₩30,818 | ₩32,907 | ₩30,002 | ₩31,274 | +1.48% | 132.4만 |
|---|
| 2026.06.08 | ₩31,167 | ₩31,582 | ₩30,859 | ₩31,474 | +0.99% | 62.9만 |
|---|
| 2026.06.05 | ₩30,497 | ₩32,305 | ₩30,470 | ₩32,010 | +4.96% | 92.3만 |
|---|
| 2026.06.04 | ₩30,845 | ₩31,006 | ₩29,707 | ₩29,881 | -3.13% | 47.4만 |
|---|
| 2026.06.03 | ₩30,310 | ₩30,966 | ₩30,310 | ₩30,818 | +1.68% | 45만 |
|---|
| 2026.06.02 | ₩30,658 | ₩30,658 | ₩29,922 | ₩29,948 | -2.31% | 25.1만 |
|---|
| 2026.06.01 | ₩30,671 | ₩31,086 | ₩30,189 | ₩30,511 | -0.52% | 45.3만 |
|---|
| 2026.05.29 | ₩30,042 | ₩30,644 | ₩30,042 | ₩30,243 | +0.67% | 56.2만 |
|---|
| 2026.05.28 | ₩30,363 | ₩30,725 | ₩29,747 | ₩29,855 | -1.68% | 47.1만 |
|---|
| 2026.05.27 | ₩30,029 | ₩30,417 | ₩29,948 | ₩30,189 | +0.53% | 53.3만 |
|---|
| 2026.05.26 | ₩30,618 | ₩30,765 | ₩30,136 | ₩30,136 | -1.57% | 65.4만 |
|---|
| 2026.05.22 | ₩31,541 | ₩31,649 | ₩31,019 | ₩31,367 | -0.55% | 42.5만 |
|---|
| 2026.05.21 | ₩32,813 | ₩33,148 | ₩31,649 | ₩31,876 | -2.86% | 90.6만 |
|---|
| 2026.05.20 | ₩33,764 | ₩34,112 | ₩32,452 | ₩32,492 | -3.77% | 101.1만 |
|---|
| 2026.05.19 | ₩34,045 | ₩34,781 | ₩33,724 | ₩34,192 | +0.43% | 83.1만 |
|---|
| 2026.05.18 | ₩32,840 | ₩33,978 | ₩32,773 | ₩33,509 | +2.04% | 77.7만 |
|---|
| 2026.05.15 | ₩32,505 | ₩33,161 | ₩32,492 | ₩33,094 | +1.81% | 62.6만 |
|---|
| 2026.05.14 | ₩31,702 | ₩32,090 | ₩31,287 | ₩31,568 | -0.42% | 40.1만 |
|---|
| 2026.05.13 | ₩31,890 | ₩32,559 | ₩31,756 | ₩31,956 | +0.21% | 65.9만 |
|---|
| 2026.05.12 | ₩31,649 | ₩32,880 | ₩31,635 | ₩31,970 | +1.02% | 70.4만 |
|---|
| 2026.05.11 | ₩31,448 | ₩31,488 | ₩30,966 | ₩31,341 | -0.34% | 42.6만 |
|---|
| 2026.05.08 | ₩31,635 | ₩31,956 | ₩31,421 | ₩31,568 | -0.21% | 41.7만 |
|---|
| 2026.05.07 | ₩30,845 | ₩32,238 | ₩30,845 | ₩32,010 | +3.78% | 73.1만 |
|---|
| 2026.05.06 | ₩31,341 | ₩31,756 | ₩30,952 | ₩31,006 | -1.07% | 47.2만 |
|---|
| 2026.05.05 | ₩32,519 | ₩32,545 | ₩31,876 | ₩31,943 | -1.77% | 53.9만 |
|---|
| 2026.05.04 | ₩32,867 | ₩33,469 | ₩32,385 | ₩33,068 | +0.61% | 83.6만 |
|---|
| 2026.05.01 | ₩32,880 | ₩33,349 | ₩32,612 | ₩32,720 | -0.49% | 50.2만 |
|---|
| 2026.04.30 | ₩34,232 | ₩34,393 | ₩32,947 | ₩33,014 | -3.56% | 53.1만 |
|---|
| 2026.04.29 | ₩34,018 | ₩34,915 | ₩33,938 | ₩34,473 | +1.34% | 61.7만 |
|---|
| 2026.04.28 | ₩33,496 | ₩34,259 | ₩33,295 | ₩34,018 | +1.56% | 53.5만 |
|---|
| 2026.04.27 | ₩33,295 | ₩33,442 | ₩32,974 | ₩33,255 | -0.12% | 31만 |
|---|
| 2026.04.24 | ₩33,322 | ₩33,924 | ₩32,987 | ₩33,322 | 0.00% | 60.2만 |
|---|
| 2026.04.23 | ₩33,309 | ₩34,433 | ₩33,027 | ₩33,563 | +0.76% | 171.1만 |
|---|
| 2026.04.22 | ₩33,068 | ₩33,737 | ₩33,001 | ₩33,335 | +0.81% | 75.7만 |
|---|
| 2026.04.21 | ₩32,961 | ₩33,991 | ₩32,559 | ₩33,791 | +2.52% | 137.9만 |
|---|
| 2026.04.20 | ₩33,817 | ₩33,831 | ₩33,068 | ₩33,148 | -1.98% | 58.1만 |
|---|
| 2026.04.17 | ₩34,018 | ₩34,192 | ₩33,041 | ₩33,496 | -1.53% | 162.9만 |
|---|
| 2026.04.16 | ₩35,156 | ₩35,491 | ₩34,902 | ₩34,995 | -0.46% | 82.2만 |
|---|
| 2026.04.15 | ₩35,317 | ₩35,598 | ₩35,089 | ₩35,129 | -0.53% | 46.8만 |
|---|
| 2026.04.14 | ₩35,732 | ₩35,959 | ₩35,116 | ₩35,330 | -1.12% | 57.6만 |
|---|
| 2026.04.13 | ₩37,660 | ₩37,713 | ₩36,214 | ₩36,281 | -3.66% | 81.6만 |
|---|
| 2026.04.10 | ₩37,030 | ₩37,619 | ₩36,963 | ₩37,392 | +0.98% | 39.4만 |
|---|
| 2026.04.09 | ₩38,075 | ₩38,075 | ₩36,897 | ₩37,151 | -2.43% | 62.1만 |
|---|
| 2026.04.08 | ₩37,258 | ₩38,208 | ₩37,017 | ₩37,619 | +0.97% | 92.4만 |
|---|
| 2026.04.07 | ₩40,471 | ₩41,020 | ₩39,802 | ₩39,976 | -1.22% | 138.7만 |
|---|
| 2026.04.06 | ₩40,565 | ₩40,779 | ₩39,909 | ₩40,110 | -1.12% | 69.8만 |
|---|
| 2026.04.02 | ₩42,546 | ₩42,546 | ₩40,096 | ₩40,471 | -4.88% | 70.1만 |
|---|
| 2026.04.01 | ₩40,806 | ₩41,100 | ₩40,016 | ₩40,953 | +0.36% | 98.1만 |
|---|
| 2026.03.31 | ₩43,282 | ₩43,590 | ₩41,127 | ₩41,462 | -4.21% | 205.6만 |
|---|
| 2026.03.30 | ₩42,519 | ₩44,889 | ₩42,519 | ₩44,621 | +4.94% | 55.5만 |
|---|
| 2026.03.27 | ₩42,359 | ₩43,564 | ₩42,118 | ₩43,309 | +2.24% | 72.2만 |
|---|
| 2026.03.26 | ₩41,395 | ₩41,917 | ₩40,431 | ₩41,810 | +1.00% | 75.5만 |
|---|
| 2026.03.25 | ₩40,417 | ₩41,154 | ₩40,002 | ₩40,431 | +0.03% | 73.2만 |
|---|
| 2026.03.24 | ₩42,747 | ₩42,988 | ₩41,140 | ₩41,622 | -2.63% | 73.9만 |
|---|
| 2026.03.23 | ₩42,198 | ₩42,493 | ₩40,618 | ₩42,037 | -0.38% | 138.7만 |
|---|
| 2026.03.20 | ₩42,278 | ₩44,568 | ₩42,158 | ₩43,965 | +3.99% | 207.6만 |
|---|
| 2026.03.19 | ₩43,684 | ₩43,805 | ₩41,248 | ₩42,091 | -3.65% | 178.5만 |
|---|
| 2026.03.18 | ₩41,810 | ₩42,667 | ₩41,582 | ₩42,586 | +1.86% | 101.3만 |
|---|
| 2026.03.17 | ₩41,355 | ₩41,636 | ₩40,712 | ₩41,288 | -0.16% | 71.9만 |
|---|
| 2026.03.16 | ₩41,542 | ₩41,984 | ₩40,953 | ₩41,823 | +0.68% | 52.5만 |
|---|
| 2026.03.13 | ₩41,716 | ₩42,948 | ₩41,234 | ₩42,613 | +2.15% | 90만 |
|---|
| 2026.03.12 | ₩41,770 | ₩42,559 | ₩41,529 | ₩42,278 | +1.22% | 112.7만 |
|---|
| 2026.03.11 | ₩40,699 | ₩41,234 | ₩40,043 | ₩40,511 | -0.46% | 127.5만 |
|---|
| 2026.03.10 | ₩40,498 | ₩40,645 | ₩38,998 | ₩40,351 | -0.36% | 149.8만 |
|---|
| 2026.03.09 | ₩42,211 | ₩43,269 | ₩39,922 | ₩40,243 | -4.66% | 231만 |
|---|
| 2026.03.06 | ₩40,940 | ₩41,422 | ₩40,404 | ₩41,140 | +0.49% | 171.5만 |
|---|
| 2026.03.05 | ₩38,690 | ₩40,056 | ₩38,182 | ₩39,333 | +1.66% | 174.7만 |
|---|
| 2026.03.04 | ₩38,061 | ₩38,757 | ₩37,526 | ₩37,874 | -0.49% | 173.2만 |
|---|
| 2026.03.03 | ₩39,320 | ₩40,297 | ₩38,088 | ₩38,610 | -1.80% | 185.3만 |
|---|
| 2026.03.02 | ₩39,039 | ₩39,052 | ₩37,178 | ₩37,325 | -4.39% | 102.5만 |
|---|
| 2026.02.27 | ₩37,820 | ₩38,449 | ₩37,673 | ₩37,994 | +0.46% | 68.2만 |
|---|
| 2026.02.26 | ₩37,004 | ₩37,780 | ₩36,642 | ₩36,736 | -0.72% | 119.7만 |
|---|
| 2026.02.25 | ₩36,897 | ₩37,686 | ₩36,897 | ₩37,097 | +0.54% | 57.9만 |
|---|
| 2026.02.24 | ₩38,316 | ₩38,449 | ₩37,204 | ₩37,445 | -2.27% | 78.5만 |
|---|
| 2026.02.23 | ₩37,432 | ₩38,918 | ₩37,191 | ₩38,235 | +2.15% | 141.9만 |
|---|
| 2026.02.20 | ₩37,579 | ₩37,793 | ₩36,388 | ₩37,124 | -1.21% | 99.2만 |
|---|
| 2026.02.19 | ₩37,660 | ₩38,061 | ₩37,057 | ₩37,057 | -1.60% | 53.2만 |
|---|
| 2026.02.18 | ₩37,552 | ₩37,860 | ₩36,428 | ₩37,271 | -0.75% | 66.4만 |
|---|
| 2026.02.17 | ₩37,713 | ₩38,664 | ₩37,151 | ₩37,526 | -0.50% | 106.5만 |
|---|
| 2026.02.13 | ₩38,235 | ₩38,811 | ₩36,883 | ₩37,539 | -1.82% | 74.6만 |
|---|
| 2026.02.12 | ₩36,388 | ₩38,798 | ₩36,294 | ₩38,516 | +5.85% | 45.3만 |
|---|
| 2026.02.11 | ₩35,973 | ₩37,740 | ₩35,879 | ₩36,990 | +2.83% | 54.7만 |
|---|
| 2026.02.10 | ₩36,307 | ₩36,696 | ₩35,973 | ₩36,642 | +0.92% | 38.3만 |
|---|
| 2026.02.09 | ₩36,950 | ₩37,392 | ₩36,200 | ₩36,401 | -1.49% | 37.4만 |
|---|
| 2026.02.06 | ₩38,530 | ₩38,610 | ₩36,722 | ₩36,910 | -4.20% | 78.2만 |
|---|
| 2026.02.05 | ₩38,985 | ₩39,976 | ₩38,048 | ₩39,761 | +1.99% | 62.8만 |
|---|
| 2026.02.04 | ₩37,325 | ₩39,320 | ₩37,191 | ₩38,369 | +2.80% | 52.7만 |
|---|
| 2026.02.03 | ₩37,606 | ₩38,918 | ₩37,071 | ₩37,686 | +0.21% | 53.2만 |
|---|
| 2026.02.02 | ₩38,985 | ₩39,012 | ₩37,392 | ₩37,874 | -2.85% | 47만 |
|---|
| 2026.01.30 | ₩38,208 | ₩39,065 | ₩37,660 | ₩38,624 | +1.09% | 52만 |
|---|
| 2026.01.29 | ₩37,298 | ₩38,610 | ₩37,030 | ₩37,539 | +0.65% | 51.3만 |
|---|
| 2026.01.28 | ₩36,789 | ₩37,700 | ₩36,575 | ₩37,539 | +2.04% | 40.1만 |
|---|
| 2026.01.27 | ₩37,312 | ₩37,753 | ₩37,084 | ₩37,111 | -0.54% | 24.6만 |
|---|
| 2026.01.26 | ₩37,030 | ₩37,445 | ₩36,589 | ₩37,338 | +0.83% | 41.4만 |
|---|
| 2026.01.23 | ₩35,946 | ₩37,164 | ₩35,946 | ₩37,071 | +3.13% | 34.8만 |
|---|
| 2026.01.22 | ₩35,745 | ₩35,825 | ₩35,263 | ₩35,718 | -0.07% | 102.7만 |
|---|
| 2026.01.21 | ₩37,164 | ₩37,646 | ₩36,040 | ₩36,281 | -2.38% | 100.1만 |
|---|
| 2026.01.20 | ₩38,115 | ₩38,142 | ₩37,044 | ₩37,686 | -1.12% | 54.6만 |
|---|
| 2026.01.16 | ₩36,830 | ₩37,137 | ₩36,455 | ₩36,870 | +0.11% | 31.3만 |
|---|
| 2026.01.15 | ₩37,298 | ₩37,378 | ₩36,468 | ₩36,883 | -1.11% | 40.1만 |
|---|
| 2026.01.14 | ₩38,155 | ₩38,396 | ₩37,472 | ₩37,552 | -1.58% | 63.6만 |
|---|
| 2026.01.13 | ₩37,740 | ₩38,316 | ₩37,619 | ₩38,034 | +0.78% | 44.1만 |
|---|
| 2026.01.12 | ₩38,677 | ₩38,958 | ₩37,968 | ₩38,034 | -1.66% | 53.7만 |
|---|
| 2026.01.09 | ₩38,530 | ₩38,985 | ₩37,968 | ₩38,369 | -0.42% | 61.2만 |
|---|
| 2026.01.08 | ₩40,043 | ₩40,110 | ₩38,704 | ₩38,891 | -2.88% | 68.4만 |
|---|
| 2026.01.07 | ₩39,480 | ₩40,230 | ₩39,387 | ₩39,802 | +0.81% | 40.9만 |
|---|
| 2026.01.06 | ₩40,766 | ₩41,033 | ₩39,520 | ₩39,561 | -2.96% | 74.7만 |
|---|
| 2026.01.05 | ₩41,636 | ₩41,703 | ₩40,391 | ₩40,658 | -2.35% | 53.8만 |
|---|
| 2026.01.02 | ₩42,345 | ₩42,975 | ₩41,877 | ₩41,984 | -0.85% | 98.8만 |
|---|
| 2025.12.31 | ₩42,171 | ₩42,881 | ₩42,158 | ₩42,841 | +1.59% | 40.6만 |
|---|
| 2025.12.30 | ₩41,542 | ₩42,198 | ₩41,475 | ₩42,144 | +1.45% | 30.5만 |
|---|
| 2025.12.29 | ₩41,448 | ₩41,743 | ₩41,047 | ₩41,555 | +0.26% | 31.9만 |
|---|
| 2025.12.26 | ₩40,658 | ₩41,355 | ₩40,658 | ₩41,060 | +0.99% | 26.4만 |
|---|
| 2025.12.24 | ₩40,859 | ₩41,114 | ₩40,565 | ₩40,592 | -0.66% | 22만 |
|---|
| 2025.12.23 | ₩41,140 | ₩41,462 | ₩40,899 | ₩41,288 | +0.36% | 34.3만 |
|---|
| 2025.12.22 | ₩41,194 | ₩41,234 | ₩40,284 | ₩40,766 | -1.04% | 32.2만 |
|---|
| 2025.12.19 | ₩42,252 | ₩42,278 | ₩41,502 | ₩41,716 | -1.27% | 51.7만 |
|---|
| 2025.12.18 | ₩41,863 | ₩42,506 | ₩41,462 | ₩42,385 | +1.25% | 48.3만 |
|---|
| 2025.12.17 | ₩41,850 | ₩43,041 | ₩41,221 | ₩42,908 | +2.53% | 45만 |
|---|
| 2025.12.16 | ₩41,837 | ₩42,439 | ₩41,248 | ₩41,957 | +0.29% | 57.7만 |
|---|
| 2025.12.15 | ₩40,417 | ₩41,622 | ₩40,364 | ₩41,596 | +2.91% | 42.3만 |
|---|
| 2025.12.12 | ₩39,654 | ₩41,060 | ₩39,628 | ₩40,899 | +3.14% | 63.9만 |
|---|
| 2025.12.11 | ₩40,712 | ₩40,792 | ₩39,628 | ₩39,708 | -2.47% | 80.1만 |
|---|
| 2025.12.10 | ₩41,957 | ₩42,024 | ₩40,083 | ₩40,645 | -3.13% | 78.1만 |
|---|
| 2025.12.09 | ₩42,158 | ₩42,158 | ₩41,248 | ₩41,770 | -0.92% | 20.7만 |
|---|
| 2025.12.08 | ₩41,301 | ₩42,131 | ₩41,301 | ₩41,890 | +1.43% | 30.9만 |
|---|
| 2025.12.05 | ₩41,689 | ₩42,104 | ₩41,328 | ₩41,930 | +0.58% | 43.2만 |
|---|
| 2025.12.04 | ₩42,506 | ₩42,653 | ₩41,288 | ₩41,582 | -2.17% | 54만 |
|---|
| 2025.12.03 | ₩43,564 | ₩43,697 | ₩42,225 | ₩42,319 | -2.86% | 26.4만 |
|---|
| 2025.12.02 | ₩43,108 | ₩43,885 | ₩43,108 | ₩43,885 | +1.80% | 17.2만 |
|---|
| 2025.12.01 | ₩43,684 | ₩43,778 | ₩43,041 | ₩43,697 | +0.03% | 26.4만 |
|---|
| 2025.11.28 | ₩42,827 | ₩43,122 | ₩42,613 | ₩42,653 | -0.41% | 17.6만 |
|---|
| 2025.11.26 | ₩43,845 | ₩43,979 | ₩42,546 | ₩43,095 | -1.71% | 60.6만 |
|---|
| 2025.11.25 | ₩45,518 | ₩45,746 | ₩43,671 | ₩43,845 | -3.68% | 49.8만 |
|---|
| 2025.11.24 | ₩47,379 | ₩47,500 | ₩45,612 | ₩45,786 | -3.36% | 37.5만 |
|---|
| 2025.11.21 | ₩49,990 | ₩50,150 | ₩46,911 | ₩47,540 | -4.90% | 94.6만 |
|---|
| 2025.11.20 | ₩46,977 | ₩50,418 | ₩46,188 | ₩50,324 | +7.12% | 112.4만 |
|---|
| 2025.11.19 | ₩48,397 | ₩48,919 | ₩47,312 | ₩48,544 | +0.30% | 36.8만 |
|---|
| 2025.11.18 | ₩49,427 | ₩49,548 | ₩47,834 | ₩48,477 | -1.92% | 49.8만 |
|---|
| 2025.11.17 | ₩47,339 | ₩49,160 | ₩46,777 | ₩48,771 | +3.03% | 58.7만 |
|---|
| 2025.11.14 | ₩48,504 | ₩48,544 | ₩46,402 | ₩46,897 | -3.31% | 58.1만 |
|---|
| 2025.11.13 | ₩45,277 | ₩47,459 | ₩44,983 | ₩47,125 | +4.08% | 57만 |
|---|
| 2025.11.12 | ₩44,139 | ₩44,715 | ₩43,617 | ₩44,621 | +1.09% | 56.7만 |
|---|
| 2025.11.11 | ₩44,675 | ₩44,983 | ₩44,179 | ₩44,380 | -0.66% | 41.1만 |
|---|
| 2025.11.10 | ₩44,086 | ₩45,050 | ₩43,979 | ₩44,394 | +0.70% | 47.1만 |
|---|
| 2025.11.07 | ₩46,562 | ₩47,339 | ₩45,291 | ₩45,331 | -2.65% | 64.5만 |
|---|
| 2025.11.06 | ₩44,313 | ₩45,866 | ₩44,179 | ₩45,773 | +3.29% | 58.9만 |
|---|
| 2025.11.05 | ₩45,210 | ₩45,317 | ₩43,791 | ₩44,153 | -2.34% | 40.5만 |
|---|
| 2025.11.04 | ₩45,291 | ₩45,558 | ₩44,461 | ₩45,505 | +0.47% | 53.7만 |
|---|
| 2025.11.03 | ₩43,684 | ₩44,983 | ₩43,684 | ₩43,965 | +0.64% | 49.9만 |
|---|
| 2025.10.31 | ₩44,112 | ₩44,554 | ₩43,456 | ₩43,657 | -1.03% | 76.8만 |
|---|
| 2025.10.30 | ₩43,952 | ₩44,206 | ₩42,988 | ₩44,139 | +0.43% | 64만 |
|---|
| 2025.10.29 | ₩42,747 | ₩44,112 | ₩41,944 | ₩43,403 | +1.53% | 62만 |
|---|
| 2025.10.28 | ₩42,466 | ₩42,948 | ₩42,024 | ₩42,640 | +0.41% | 42.7만 |
|---|
| 2025.10.27 | ₩41,689 | ₩42,439 | ₩41,569 | ₩42,171 | +1.16% | 42.3만 |
|---|
| 2025.10.24 | ₩42,359 | ₩42,573 | ₩41,903 | ₩42,479 | +0.28% | 55.7만 |
|---|
| 2025.10.23 | ₩44,273 | ₩44,501 | ₩43,269 | ₩43,537 | -1.66% | 74.4만 |
|---|
| 2025.10.22 | ₩43,684 | ₩45,532 | ₩43,430 | ₩44,648 | +2.21% | 131.4만 |
|---|
| 2025.10.21 | ₩43,202 | ₩43,831 | ₩42,867 | ₩43,323 | +0.28% | 34.9만 |
|---|
| 2025.10.20 | ₩43,470 | ₩43,644 | ₩42,854 | ₩42,961 | -1.17% | 42.8만 |
|---|
| 2025.10.17 | ₩44,688 | ₩45,317 | ₩44,086 | ₩44,621 | -0.15% | 36.4만 |
|---|
| 2025.10.16 | ₩41,997 | ₩44,367 | ₩41,944 | ₩44,032 | +4.85% | 90.3만 |
|---|
| 2025.10.15 | ₩42,211 | ₩43,349 | ₩41,448 | ₩42,238 | +0.06% | 82.3만 |
|---|
| 2025.10.14 | ₩45,451 | ₩45,719 | ₩42,466 | ₩43,095 | -5.18% | 90.1만 |
|---|
| 2025.10.13 | ₩45,331 | ₩45,451 | ₩44,233 | ₩44,327 | -2.22% | 65.1만 |
|---|
| 2025.10.10 | ₩44,032 | ₩46,991 | ₩43,657 | ₩46,911 | +6.54% | 106.8만 |
|---|