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 | ₩32,406 | ₩32,593 | ₩32,017 | ₩32,218 | -0.58% | 37.3만 |
| 2026.10.08 | ₩32,821 | ₩33,224 | ₩32,459 | ₩32,499 | -0.98% | 86.3만 |
| 2026.10.07 | ₩32,352 | ₩32,660 | ₩32,204 | ₩32,486 | +0.41% | 80.8만 |
| 2026.10.06 | ₩30,957 | ₩31,775 | ₩30,930 | ₩31,641 | +2.21% | 54.6만 |
| 2026.10.05 | ₩31,493 | ₩31,936 | ₩31,011 | ₩31,172 | -1.02% | 102.5만 |
| 2026.10.02 | ₩31,386 | ₩31,735 | ₩31,145 | ₩31,614 | +0.73% | 162.6만 |
| 2026.10.01 | ₩32,540 | ₩32,969 | ₩31,789 | ₩32,151 | -1.20% | 122.6만 |
| 2026.09.30 | ₩31,856 | ₩32,406 | ₩31,802 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,406 |
| +1.73% |
| 68.7만 |
| 2026.09.29 | ₩31,815 | ₩32,473 | ₩31,668 | ₩32,124 | +0.97% | 161만 |
|---|
| 2026.09.28 | ₩31,802 | ₩32,137 | ₩31,453 | ₩31,882 | +0.25% | 73.8만 |
|---|
| 2026.09.25 | ₩31,346 | ₩31,748 | ₩31,105 | ₩31,440 | +0.30% | 108.9만 |
|---|
| 2026.09.24 | ₩31,547 | ₩32,057 | ₩31,359 | ₩31,467 | -0.26% | 109.1만 |
|---|
| 2026.09.23 | ₩30,568 | ₩31,426 | ₩30,541 | ₩31,373 | +2.63% | 205.9만 |
|---|
| 2026.09.22 | ₩30,407 | ₩30,769 | ₩30,166 | ₩30,528 | +0.40% | 68.9만 |
|---|
| 2026.09.21 | ₩30,702 | ₩31,011 | ₩30,675 | ₩30,863 | +0.52% | 67.8만 |
|---|
| 2026.09.18 | ₩31,011 | ₩31,520 | ₩30,984 | ₩31,185 | +0.56% | 54.5만 |
|---|
| 2026.09.17 | ₩30,300 | ₩30,903 | ₩30,260 | ₩30,863 | +1.86% | 85만 |
|---|
| 2026.09.16 | ₩30,836 | ₩31,815 | ₩30,528 | ₩31,185 | +1.13% | 116.2만 |
|---|
| 2026.09.15 | ₩30,595 | ₩31,145 | ₩30,555 | ₩30,903 | +1.01% | 111.6만 |
|---|
| 2026.09.14 | ₩30,555 | ₩30,662 | ₩30,099 | ₩30,514 | -0.13% | 101.3만 |
|---|
| 2026.09.11 | ₩29,871 | ₩30,300 | ₩29,750 | ₩30,260 | +1.30% | 70.7만 |
|---|
| 2026.09.10 | ₩30,340 | ₩30,608 | ₩30,085 | ₩30,488 | +0.49% | 93.6만 |
|---|
| 2026.09.09 | ₩29,321 | ₩29,951 | ₩29,200 | ₩29,871 | +1.88% | 132.9만 |
|---|
| 2026.09.08 | ₩28,958 | ₩29,133 | ₩28,811 | ₩29,052 | +0.32% | 48.1만 |
|---|
| 2026.09.04 | ₩29,280 | ₩29,280 | ₩28,784 | ₩28,811 | -1.60% | 38.7만 |
|---|
| 2026.09.03 | ₩28,824 | ₩29,280 | ₩28,757 | ₩28,932 | +0.37% | 54만 |
|---|
| 2026.09.02 | ₩29,683 | ₩29,696 | ₩29,093 | ₩29,173 | -1.72% | 110.3만 |
|---|
| 2026.09.01 | ₩29,602 | ₩29,978 | ₩29,401 | ₩29,830 | +0.77% | 102.6만 |
|---|
| 2026.08.31 | ₩28,945 | ₩29,428 | ₩28,945 | ₩29,173 | +0.79% | 65.5만 |
|---|
| 2026.08.28 | ₩28,046 | ₩28,838 | ₩27,952 | ₩28,838 | +2.82% | 62.5만 |
|---|
| 2026.08.27 | ₩28,248 | ₩28,355 | ₩27,952 | ₩28,033 | -0.76% | 46.2만 |
|---|
| 2026.08.26 | ₩28,274 | ₩28,341 | ₩28,020 | ₩28,181 | -0.33% | 32.3만 |
|---|
| 2026.08.25 | ₩28,073 | ₩28,382 | ₩28,073 | ₩28,127 | +0.19% | 55.1만 |
|---|
| 2026.08.24 | ₩28,060 | ₩28,476 | ₩28,046 | ₩28,341 | +1.00% | 38.1만 |
|---|
| 2026.08.21 | ₩28,033 | ₩28,301 | ₩27,939 | ₩27,993 | -0.14% | 57.3만 |
|---|
| 2026.08.20 | ₩28,113 | ₩28,529 | ₩27,993 | ₩28,395 | +1.00% | 77만 |
|---|
| 2026.08.19 | ₩27,443 | ₩27,751 | ₩27,362 | ₩27,631 | +0.68% | 87.2만 |
|---|
| 2026.08.18 | ₩27,523 | ₩27,952 | ₩27,429 | ₩27,926 | +1.46% | 55.5만 |
|---|
| 2026.08.17 | ₩27,268 | ₩27,376 | ₩27,188 | ₩27,255 | -0.05% | 42.9만 |
|---|
| 2026.08.14 | ₩27,389 | ₩27,403 | ₩27,040 | ₩27,067 | -1.18% | 26.4만 |
|---|
| 2026.08.13 | ₩27,228 | ₩27,456 | ₩27,054 | ₩27,335 | +0.39% | 38.9만 |
|---|
| 2026.08.12 | ₩27,403 | ₩27,778 | ₩27,335 | ₩27,443 | +0.15% | 25.4만 |
|---|
| 2026.08.11 | ₩27,792 | ₩27,818 | ₩27,590 | ₩27,738 | -0.19% | 24.8만 |
|---|
| 2026.08.10 | ₩27,832 | ₩28,100 | ₩27,684 | ₩27,952 | +0.43% | 39.3만 |
|---|
| 2026.08.07 | ₩27,859 | ₩27,979 | ₩27,564 | ₩27,671 | -0.67% | 38.6만 |
|---|
| 2026.08.06 | ₩27,993 | ₩28,301 | ₩27,671 | ₩28,234 | +0.86% | 31.6만 |
|---|
| 2026.08.05 | ₩27,483 | ₩27,952 | ₩27,362 | ₩27,939 | +1.66% | 47.3만 |
|---|
| 2026.08.04 | ₩28,409 | ₩28,462 | ₩27,470 | ₩27,604 | -2.83% | 82.7만 |
|---|
| 2026.08.03 | ₩29,334 | ₩29,414 | ₩28,583 | ₩28,663 | -2.29% | 55.4만 |
|---|
| 2026.07.31 | ₩29,200 | ₩30,327 | ₩29,186 | ₩29,683 | +1.65% | 103.3만 |
|---|
| 2026.07.30 | ₩29,643 | ₩30,099 | ₩29,307 | ₩29,347 | -1.00% | 56만 |
|---|
| 2026.07.29 | ₩29,414 | ₩30,260 | ₩29,173 | ₩30,139 | +2.46% | 67만 |
|---|
| 2026.07.28 | ₩29,280 | ₩29,817 | ₩29,160 | ₩29,213 | -0.23% | 51.3만 |
|---|
| 2026.07.27 | ₩29,106 | ₩29,669 | ₩28,771 | ₩29,294 | +0.65% | 36.2만 |
|---|
| 2026.07.24 | ₩29,173 | ₩29,763 | ₩29,106 | ₩29,643 | +1.61% | 43.2만 |
|---|
| 2026.07.23 | ₩29,656 | ₩29,817 | ₩29,267 | ₩29,441 | -0.72% | 52.2만 |
|---|
| 2026.07.22 | ₩28,744 | ₩29,173 | ₩28,610 | ₩29,093 | +1.21% | 55.3만 |
|---|
| 2026.07.21 | ₩29,200 | ₩29,321 | ₩28,529 | ₩28,543 | -2.25% | 45.1만 |
|---|
| 2026.07.20 | ₩28,878 | ₩29,428 | ₩28,690 | ₩29,374 | +1.72% | 64.1만 |
|---|
| 2026.07.17 | ₩29,401 | ₩29,508 | ₩28,663 | ₩29,026 | -1.28% | 85.1만 |
|---|
| 2026.07.16 | ₩28,932 | ₩28,972 | ₩28,328 | ₩28,730 | -0.70% | 51.1만 |
|---|
| 2026.07.15 | ₩28,811 | ₩29,012 | ₩28,435 | ₩28,677 | -0.47% | 51.6만 |
|---|
| 2026.07.14 | ₩28,717 | ₩29,093 | ₩28,637 | ₩28,958 | +0.84% | 51.8만 |
|---|
| 2026.07.13 | ₩28,838 | ₩29,280 | ₩28,704 | ₩29,160 | +1.12% | 67.1만 |
|---|
| 2026.07.10 | ₩28,288 | ₩29,093 | ₩28,234 | ₩28,637 | +1.23% | 66.6만 |
|---|
| 2026.07.09 | ₩28,797 | ₩28,838 | ₩28,274 | ₩28,395 | -1.40% | 41.4만 |
|---|
| 2026.07.08 | ₩29,012 | ₩29,656 | ₩28,811 | ₩29,106 | +0.32% | 61만 |
|---|
| 2026.07.07 | ₩27,885 | ₩28,771 | ₩27,885 | ₩28,583 | +2.50% | 55.9만 |
|---|
| 2026.07.06 | ₩28,274 | ₩28,274 | ₩27,792 | ₩28,087 | -0.66% | 37.9만 |
|---|
| 2026.07.02 | ₩27,738 | ₩28,784 | ₩27,456 | ₩28,315 | +2.08% | 40.1만 |
|---|
| 2026.07.01 | ₩27,872 | ₩28,006 | ₩27,322 | ₩27,939 | +0.24% | 33.3만 |
|---|
| 2026.06.30 | ₩28,033 | ₩28,288 | ₩27,657 | ₩27,738 | -1.05% | 35.9만 |
|---|
| 2026.06.29 | ₩28,167 | ₩28,784 | ₩27,993 | ₩28,033 | -0.48% | 44.4만 |
|---|
| 2026.06.26 | ₩28,462 | ₩28,610 | ₩27,818 | ₩28,207 | -0.90% | 82.6만 |
|---|
| 2026.06.25 | ₩27,859 | ₩28,409 | ₩27,510 | ₩28,020 | +0.58% | 49.2만 |
|---|
| 2026.06.24 | ₩28,596 | ₩28,784 | ₩27,845 | ₩28,435 | -0.56% | 66.2만 |
|---|
| 2026.06.23 | ₩29,414 | ₩29,549 | ₩28,543 | ₩29,012 | -1.37% | 52.1만 |
|---|
| 2026.06.22 | ₩28,677 | ₩28,811 | ₩28,194 | ₩28,449 | -0.80% | 48.8만 |
|---|
| 2026.06.18 | ₩29,173 | ₩29,803 | ₩28,891 | ₩28,972 | -0.69% | 47.6만 |
|---|
| 2026.06.17 | ₩29,562 | ₩30,286 | ₩28,918 | ₩30,139 | +1.95% | 94.8만 |
|---|
| 2026.06.16 | ₩28,958 | ₩29,736 | ₩28,757 | ₩29,629 | +2.32% | 40.6만 |
|---|
| 2026.06.15 | ₩28,730 | ₩29,267 | ₩28,476 | ₩29,133 | +1.40% | 61.8만 |
|---|
| 2026.06.12 | ₩29,857 | ₩30,139 | ₩29,026 | ₩29,629 | -0.76% | 80.4만 |
|---|
| 2026.06.11 | ₩31,440 | ₩31,520 | ₩29,978 | ₩30,085 | -4.31% | 100.6만 |
|---|
| 2026.06.10 | ₩31,413 | ₩32,057 | ₩30,488 | ₩32,003 | +1.88% | 91.7만 |
|---|
| 2026.06.09 | ₩30,876 | ₩32,969 | ₩30,058 | ₩31,333 | +1.48% | 132.4만 |
|---|
| 2026.06.08 | ₩31,225 | ₩31,641 | ₩30,917 | ₩31,534 | +0.99% | 62.9만 |
|---|
| 2026.06.05 | ₩30,555 | ₩32,365 | ₩30,528 | ₩32,070 | +4.96% | 92.3만 |
|---|
| 2026.06.04 | ₩30,903 | ₩31,064 | ₩29,763 | ₩29,938 | -3.13% | 47.4만 |
|---|
| 2026.06.03 | ₩30,367 | ₩31,024 | ₩30,367 | ₩30,876 | +1.68% | 45만 |
|---|
| 2026.06.02 | ₩30,716 | ₩30,716 | ₩29,978 | ₩30,005 | -2.31% | 25.1만 |
|---|
| 2026.06.01 | ₩30,729 | ₩31,145 | ₩30,246 | ₩30,568 | -0.52% | 45.3만 |
|---|
| 2026.05.29 | ₩30,099 | ₩30,702 | ₩30,099 | ₩30,300 | +0.67% | 56.2만 |
|---|
| 2026.05.28 | ₩30,420 | ₩30,783 | ₩29,803 | ₩29,911 | -1.68% | 47.1만 |
|---|
| 2026.05.27 | ₩30,085 | ₩30,474 | ₩30,005 | ₩30,246 | +0.53% | 53.3만 |
|---|
| 2026.05.26 | ₩30,675 | ₩30,823 | ₩30,192 | ₩30,192 | -1.57% | 65.4만 |
|---|
| 2026.05.22 | ₩31,601 | ₩31,708 | ₩31,078 | ₩31,426 | -0.55% | 42.5만 |
|---|
| 2026.05.21 | ₩32,875 | ₩33,210 | ₩31,708 | ₩31,936 | -2.86% | 90.6만 |
|---|
| 2026.05.20 | ₩33,827 | ₩34,176 | ₩32,513 | ₩32,553 | -3.77% | 101.1만 |
|---|
| 2026.05.19 | ₩34,109 | ₩34,847 | ₩33,787 | ₩34,257 | +0.43% | 83.1만 |
|---|
| 2026.05.18 | ₩32,902 | ₩34,042 | ₩32,835 | ₩33,572 | +2.04% | 77.7만 |
|---|
| 2026.05.15 | ₩32,567 | ₩33,224 | ₩32,553 | ₩33,157 | +1.81% | 62.6만 |
|---|
| 2026.05.14 | ₩31,762 | ₩32,151 | ₩31,346 | ₩31,628 | -0.42% | 40.1만 |
|---|
| 2026.05.13 | ₩31,950 | ₩32,620 | ₩31,815 | ₩32,017 | +0.21% | 65.9만 |
|---|
| 2026.05.12 | ₩31,708 | ₩32,942 | ₩31,695 | ₩32,030 | +1.02% | 70.4만 |
|---|
| 2026.05.11 | ₩31,507 | ₩31,547 | ₩31,024 | ₩31,400 | -0.34% | 42.6만 |
|---|
| 2026.05.08 | ₩31,695 | ₩32,017 | ₩31,480 | ₩31,628 | -0.21% | 41.7만 |
|---|
| 2026.05.07 | ₩30,903 | ₩32,298 | ₩30,903 | ₩32,070 | +3.78% | 73.1만 |
|---|
| 2026.05.06 | ₩31,400 | ₩31,815 | ₩31,011 | ₩31,064 | -1.07% | 47.2만 |
|---|
| 2026.05.05 | ₩32,580 | ₩32,607 | ₩31,936 | ₩32,003 | -1.77% | 53.9만 |
|---|
| 2026.05.04 | ₩32,929 | ₩33,532 | ₩32,446 | ₩33,130 | +0.61% | 83.6만 |
|---|
| 2026.05.01 | ₩32,942 | ₩33,412 | ₩32,674 | ₩32,781 | -0.49% | 50.2만 |
|---|
| 2026.04.30 | ₩34,297 | ₩34,458 | ₩33,009 | ₩33,076 | -3.56% | 53.1만 |
|---|
| 2026.04.29 | ₩34,082 | ₩34,981 | ₩34,002 | ₩34,538 | +1.34% | 61.7만 |
|---|
| 2026.04.28 | ₩33,559 | ₩34,324 | ₩33,358 | ₩34,082 | +1.56% | 53.5만 |
|---|
| 2026.04.27 | ₩33,358 | ₩33,505 | ₩33,036 | ₩33,318 | -0.12% | 31만 |
|---|
| 2026.04.24 | ₩33,385 | ₩33,988 | ₩33,049 | ₩33,385 | 0.00% | 60.2만 |
|---|
| 2026.04.23 | ₩33,371 | ₩34,498 | ₩33,090 | ₩33,626 | +0.76% | 171.1만 |
|---|
| 2026.04.22 | ₩33,130 | ₩33,801 | ₩33,063 | ₩33,398 | +0.81% | 75.7만 |
|---|
| 2026.04.21 | ₩33,023 | ₩34,055 | ₩32,620 | ₩33,854 | +2.52% | 137.9만 |
|---|
| 2026.04.20 | ₩33,881 | ₩33,894 | ₩33,130 | ₩33,210 | -1.98% | 58.1만 |
|---|
| 2026.04.17 | ₩34,082 | ₩34,257 | ₩33,103 | ₩33,559 | -1.53% | 162.9만 |
|---|
| 2026.04.16 | ₩35,222 | ₩35,558 | ₩34,967 | ₩35,061 | -0.46% | 82.2만 |
|---|
| 2026.04.15 | ₩35,383 | ₩35,665 | ₩35,155 | ₩35,195 | -0.53% | 46.8만 |
|---|
| 2026.04.14 | ₩35,799 | ₩36,027 | ₩35,182 | ₩35,397 | -1.12% | 57.6만 |
|---|
| 2026.04.13 | ₩37,730 | ₩37,784 | ₩36,282 | ₩36,349 | -3.66% | 81.6만 |
|---|
| 2026.04.10 | ₩37,100 | ₩37,690 | ₩37,033 | ₩37,462 | +0.98% | 39.4만 |
|---|
| 2026.04.09 | ₩38,146 | ₩38,146 | ₩36,966 | ₩37,221 | -2.43% | 62.1만 |
|---|
| 2026.04.08 | ₩37,328 | ₩38,280 | ₩37,087 | ₩37,690 | +0.97% | 92.4만 |
|---|
| 2026.04.07 | ₩40,547 | ₩41,097 | ₩39,877 | ₩40,051 | -1.22% | 138.7만 |
|---|
| 2026.04.06 | ₩40,641 | ₩40,856 | ₩39,984 | ₩40,185 | -1.12% | 69.8만 |
|---|
| 2026.04.02 | ₩42,626 | ₩42,626 | ₩40,172 | ₩40,547 | -4.88% | 70.1만 |
|---|
| 2026.04.01 | ₩40,883 | ₩41,178 | ₩40,091 | ₩41,030 | +0.36% | 98.1만 |
|---|
| 2026.03.31 | ₩43,364 | ₩43,672 | ₩41,204 | ₩41,540 | -4.21% | 205.6만 |
|---|
| 2026.03.30 | ₩42,599 | ₩44,973 | ₩42,599 | ₩44,705 | +4.94% | 55.5만 |
|---|
| 2026.03.27 | ₩42,438 | ₩43,646 | ₩42,197 | ₩43,391 | +2.24% | 72.2만 |
|---|
| 2026.03.26 | ₩41,473 | ₩41,996 | ₩40,507 | ₩41,888 | +1.00% | 75.5만 |
|---|
| 2026.03.25 | ₩40,494 | ₩41,231 | ₩40,078 | ₩40,507 | +0.03% | 73.2만 |
|---|
| 2026.03.24 | ₩42,827 | ₩43,069 | ₩41,218 | ₩41,701 | -2.63% | 73.9만 |
|---|
| 2026.03.23 | ₩42,277 | ₩42,573 | ₩40,695 | ₩42,117 | -0.38% | 138.7만 |
|---|
| 2026.03.20 | ₩42,358 | ₩44,652 | ₩42,237 | ₩44,048 | +3.99% | 207.6만 |
|---|
| 2026.03.19 | ₩43,766 | ₩43,887 | ₩41,325 | ₩42,170 | -3.65% | 178.5만 |
|---|
| 2026.03.18 | ₩41,888 | ₩42,747 | ₩41,660 | ₩42,666 | +1.86% | 101.3만 |
|---|
| 2026.03.17 | ₩41,432 | ₩41,714 | ₩40,789 | ₩41,365 | -0.16% | 71.9만 |
|---|
| 2026.03.16 | ₩41,620 | ₩42,063 | ₩41,030 | ₩41,902 | +0.68% | 52.5만 |
|---|
| 2026.03.13 | ₩41,795 | ₩43,029 | ₩41,312 | ₩42,693 | +2.15% | 90만 |
|---|
| 2026.03.12 | ₩41,848 | ₩42,640 | ₩41,607 | ₩42,358 | +1.22% | 112.7만 |
|---|
| 2026.03.11 | ₩40,775 | ₩41,312 | ₩40,118 | ₩40,587 | -0.46% | 127.5만 |
|---|
| 2026.03.10 | ₩40,574 | ₩40,722 | ₩39,072 | ₩40,426 | -0.36% | 149.8만 |
|---|
| 2026.03.09 | ₩42,291 | ₩43,350 | ₩39,997 | ₩40,319 | -4.66% | 231만 |
|---|
| 2026.03.06 | ₩41,017 | ₩41,500 | ₩40,480 | ₩41,218 | +0.49% | 171.5만 |
|---|
| 2026.03.05 | ₩38,763 | ₩40,131 | ₩38,254 | ₩39,407 | +1.66% | 174.7만 |
|---|
| 2026.03.04 | ₩38,133 | ₩38,830 | ₩37,596 | ₩37,945 | -0.49% | 173.2만 |
|---|
| 2026.03.03 | ₩39,394 | ₩40,373 | ₩38,160 | ₩38,683 | -1.80% | 185.3만 |
|---|
| 2026.03.02 | ₩39,112 | ₩39,125 | ₩37,248 | ₩37,395 | -4.39% | 102.5만 |
|---|
| 2026.02.27 | ₩37,891 | ₩38,522 | ₩37,744 | ₩38,066 | +0.46% | 68.2만 |
|---|
| 2026.02.26 | ₩37,073 | ₩37,851 | ₩36,711 | ₩36,805 | -0.72% | 119.7만 |
|---|
| 2026.02.25 | ₩36,966 | ₩37,757 | ₩36,966 | ₩37,167 | +0.54% | 57.9만 |
|---|
| 2026.02.24 | ₩38,388 | ₩38,522 | ₩37,274 | ₩37,516 | -2.27% | 78.5만 |
|---|
| 2026.02.23 | ₩37,502 | ₩38,991 | ₩37,261 | ₩38,307 | +2.15% | 141.9만 |
|---|
| 2026.02.20 | ₩37,650 | ₩37,865 | ₩36,456 | ₩37,194 | -1.21% | 99.2만 |
|---|
| 2026.02.19 | ₩37,730 | ₩38,133 | ₩37,127 | ₩37,127 | -1.60% | 53.2만 |
|---|
| 2026.02.18 | ₩37,623 | ₩37,932 | ₩36,496 | ₩37,342 | -0.75% | 66.4만 |
|---|
| 2026.02.17 | ₩37,784 | ₩38,736 | ₩37,221 | ₩37,596 | -0.50% | 106.5만 |
|---|
| 2026.02.13 | ₩38,307 | ₩38,884 | ₩36,953 | ₩37,610 | -1.82% | 74.6만 |
|---|
| 2026.02.12 | ₩36,456 | ₩38,871 | ₩36,362 | ₩38,589 | +5.85% | 45.3만 |
|---|
| 2026.02.11 | ₩36,040 | ₩37,811 | ₩35,947 | ₩37,060 | +2.83% | 54.7만 |
|---|
| 2026.02.10 | ₩36,376 | ₩36,765 | ₩36,040 | ₩36,711 | +0.92% | 38.3만 |
|---|
| 2026.02.09 | ₩37,020 | ₩37,462 | ₩36,268 | ₩36,470 | -1.49% | 37.4만 |
|---|
| 2026.02.06 | ₩38,602 | ₩38,683 | ₩36,792 | ₩36,979 | -4.20% | 78.2만 |
|---|
| 2026.02.05 | ₩39,058 | ₩40,051 | ₩38,119 | ₩39,836 | +1.99% | 62.8만 |
|---|
| 2026.02.04 | ₩37,395 | ₩39,394 | ₩37,261 | ₩38,441 | +2.80% | 52.7만 |
|---|
| 2026.02.03 | ₩37,677 | ₩38,991 | ₩37,140 | ₩37,757 | +0.21% | 53.2만 |
|---|
| 2026.02.02 | ₩39,058 | ₩39,085 | ₩37,462 | ₩37,945 | -2.85% | 47만 |
|---|
| 2026.01.30 | ₩38,280 | ₩39,139 | ₩37,730 | ₩38,696 | +1.09% | 52만 |
|---|
| 2026.01.29 | ₩37,368 | ₩38,683 | ₩37,100 | ₩37,610 | +0.65% | 51.3만 |
|---|
| 2026.01.28 | ₩36,859 | ₩37,771 | ₩36,644 | ₩37,610 | +2.04% | 40.1만 |
|---|
| 2026.01.27 | ₩37,382 | ₩37,824 | ₩37,154 | ₩37,181 | -0.54% | 24.6만 |
|---|
| 2026.01.26 | ₩37,100 | ₩37,516 | ₩36,657 | ₩37,409 | +0.83% | 41.4만 |
|---|
| 2026.01.23 | ₩36,014 | ₩37,234 | ₩36,014 | ₩37,140 | +3.13% | 34.8만 |
|---|
| 2026.01.22 | ₩35,812 | ₩35,893 | ₩35,330 | ₩35,786 | -0.07% | 102.7만 |
|---|
| 2026.01.21 | ₩37,234 | ₩37,717 | ₩36,108 | ₩36,349 | -2.38% | 100.1만 |
|---|
| 2026.01.20 | ₩38,187 | ₩38,213 | ₩37,113 | ₩37,757 | -1.12% | 54.6만 |
|---|
| 2026.01.16 | ₩36,899 | ₩37,207 | ₩36,523 | ₩36,939 | +0.11% | 31.3만 |
|---|
| 2026.01.15 | ₩37,368 | ₩37,449 | ₩36,537 | ₩36,953 | -1.11% | 40.1만 |
|---|
| 2026.01.14 | ₩38,227 | ₩38,468 | ₩37,543 | ₩37,623 | -1.58% | 63.6만 |
|---|
| 2026.01.13 | ₩37,811 | ₩38,388 | ₩37,690 | ₩38,106 | +0.78% | 44.1만 |
|---|
| 2026.01.12 | ₩38,750 | ₩39,032 | ₩38,039 | ₩38,106 | -1.66% | 53.7만 |
|---|
| 2026.01.09 | ₩38,602 | ₩39,058 | ₩38,039 | ₩38,441 | -0.42% | 61.2만 |
|---|
| 2026.01.08 | ₩40,118 | ₩40,185 | ₩38,777 | ₩38,964 | -2.88% | 68.4만 |
|---|
| 2026.01.07 | ₩39,555 | ₩40,306 | ₩39,461 | ₩39,877 | +0.81% | 40.9만 |
|---|
| 2026.01.06 | ₩40,842 | ₩41,111 | ₩39,595 | ₩39,635 | -2.96% | 74.7만 |
|---|
| 2026.01.05 | ₩41,714 | ₩41,781 | ₩40,467 | ₩40,735 | -2.35% | 53.8만 |
|---|
| 2026.01.02 | ₩42,425 | ₩43,055 | ₩41,956 | ₩42,063 | -0.85% | 98.8만 |
|---|
| 2025.12.31 | ₩42,251 | ₩42,962 | ₩42,237 | ₩42,921 | +1.59% | 40.6만 |
|---|
| 2025.12.30 | ₩41,620 | ₩42,277 | ₩41,553 | ₩42,224 | +1.45% | 30.5만 |
|---|
| 2025.12.29 | ₩41,526 | ₩41,821 | ₩41,124 | ₩41,634 | +0.26% | 31.9만 |
|---|
| 2025.12.26 | ₩40,735 | ₩41,432 | ₩40,735 | ₩41,137 | +0.99% | 26.4만 |
|---|
| 2025.12.24 | ₩40,936 | ₩41,191 | ₩40,641 | ₩40,668 | -0.66% | 22만 |
|---|
| 2025.12.23 | ₩41,218 | ₩41,540 | ₩40,976 | ₩41,365 | +0.36% | 34.3만 |
|---|
| 2025.12.22 | ₩41,271 | ₩41,312 | ₩40,359 | ₩40,842 | -1.04% | 32.2만 |
|---|
| 2025.12.19 | ₩42,331 | ₩42,358 | ₩41,580 | ₩41,795 | -1.27% | 51.7만 |
|---|
| 2025.12.18 | ₩41,942 | ₩42,586 | ₩41,540 | ₩42,465 | +1.25% | 48.3만 |
|---|
| 2025.12.17 | ₩41,929 | ₩43,122 | ₩41,298 | ₩42,988 | +2.53% | 45만 |
|---|
| 2025.12.16 | ₩41,915 | ₩42,519 | ₩41,325 | ₩42,036 | +0.29% | 57.7만 |
|---|
| 2025.12.15 | ₩40,494 | ₩41,701 | ₩40,440 | ₩41,674 | +2.91% | 42.3만 |
|---|
| 2025.12.12 | ₩39,729 | ₩41,137 | ₩39,702 | ₩40,976 | +3.14% | 63.9만 |
|---|
| 2025.12.11 | ₩40,789 | ₩40,869 | ₩39,702 | ₩39,783 | -2.47% | 80.1만 |
|---|
| 2025.12.10 | ₩42,036 | ₩42,103 | ₩40,158 | ₩40,722 | -3.13% | 78.1만 |
|---|
| 2025.12.09 | ₩42,237 | ₩42,237 | ₩41,325 | ₩41,848 | -0.92% | 20.7만 |
|---|
| 2025.12.08 | ₩41,379 | ₩42,210 | ₩41,379 | ₩41,969 | +1.43% | 30.9만 |
|---|
| 2025.12.05 | ₩41,768 | ₩42,184 | ₩41,406 | ₩42,009 | +0.58% | 43.2만 |
|---|
| 2025.12.04 | ₩42,586 | ₩42,734 | ₩41,365 | ₩41,660 | -2.17% | 54만 |
|---|
| 2025.12.03 | ₩43,646 | ₩43,780 | ₩42,304 | ₩42,398 | -2.86% | 26.4만 |
|---|
| 2025.12.02 | ₩43,190 | ₩43,967 | ₩43,190 | ₩43,967 | +1.80% | 17.2만 |
|---|
| 2025.12.01 | ₩43,766 | ₩43,860 | ₩43,122 | ₩43,780 | +0.03% | 26.4만 |
|---|
| 2025.11.28 | ₩42,908 | ₩43,203 | ₩42,693 | ₩42,734 | -0.41% | 17.6만 |
|---|
| 2025.11.26 | ₩43,927 | ₩44,061 | ₩42,626 | ₩43,176 | -1.71% | 60.6만 |
|---|
| 2025.11.25 | ₩45,604 | ₩45,832 | ₩43,753 | ₩43,927 | -3.68% | 49.8만 |
|---|
| 2025.11.24 | ₩47,468 | ₩47,589 | ₩45,698 | ₩45,872 | -3.36% | 37.5만 |
|---|
| 2025.11.21 | ₩50,084 | ₩50,245 | ₩46,999 | ₩47,629 | -4.90% | 94.6만 |
|---|
| 2025.11.20 | ₩47,066 | ₩50,513 | ₩46,275 | ₩50,419 | +7.12% | 112.4만 |
|---|
| 2025.11.19 | ₩48,488 | ₩49,011 | ₩47,401 | ₩48,635 | +0.30% | 36.8만 |
|---|
| 2025.11.18 | ₩49,520 | ₩49,641 | ₩47,924 | ₩48,568 | -1.92% | 49.8만 |
|---|
| 2025.11.17 | ₩47,428 | ₩49,252 | ₩46,865 | ₩48,863 | +3.03% | 58.7만 |
|---|
| 2025.11.14 | ₩48,595 | ₩48,635 | ₩46,489 | ₩46,985 | -3.31% | 58.1만 |
|---|
| 2025.11.13 | ₩45,362 | ₩47,549 | ₩45,067 | ₩47,213 | +4.08% | 57만 |
|---|
| 2025.11.12 | ₩44,222 | ₩44,799 | ₩43,699 | ₩44,705 | +1.09% | 56.7만 |
|---|
| 2025.11.11 | ₩44,759 | ₩45,067 | ₩44,263 | ₩44,464 | -0.66% | 41.1만 |
|---|
| 2025.11.10 | ₩44,169 | ₩45,134 | ₩44,061 | ₩44,477 | +0.70% | 47.1만 |
|---|
| 2025.11.07 | ₩46,650 | ₩47,428 | ₩45,376 | ₩45,416 | -2.65% | 64.5만 |
|---|
| 2025.11.06 | ₩44,397 | ₩45,953 | ₩44,263 | ₩45,859 | +3.29% | 58.9만 |
|---|
| 2025.11.05 | ₩45,295 | ₩45,403 | ₩43,874 | ₩44,236 | -2.34% | 40.5만 |
|---|
| 2025.11.04 | ₩45,376 | ₩45,644 | ₩44,544 | ₩45,590 | +0.47% | 53.7만 |
|---|
| 2025.11.03 | ₩43,766 | ₩45,067 | ₩43,766 | ₩44,048 | +0.64% | 49.9만 |
|---|
| 2025.10.31 | ₩44,196 | ₩44,638 | ₩43,538 | ₩43,739 | -1.03% | 76.8만 |
|---|
| 2025.10.30 | ₩44,035 | ₩44,289 | ₩43,069 | ₩44,222 | +0.43% | 64만 |
|---|
| 2025.10.29 | ₩42,827 | ₩44,196 | ₩42,023 | ₩43,485 | +1.53% | 62만 |
|---|
| 2025.10.28 | ₩42,546 | ₩43,029 | ₩42,103 | ₩42,720 | +0.41% | 42.7만 |
|---|
| 2025.10.27 | ₩41,768 | ₩42,519 | ₩41,647 | ₩42,251 | +1.16% | 42.3만 |
|---|
| 2025.10.24 | ₩42,438 | ₩42,653 | ₩41,982 | ₩42,559 | +0.28% | 55.7만 |
|---|
| 2025.10.23 | ₩44,356 | ₩44,584 | ₩43,350 | ₩43,619 | -1.66% | 74.4만 |
|---|
| 2025.10.22 | ₩43,766 | ₩45,617 | ₩43,511 | ₩44,732 | +2.21% | 131.4만 |
|---|
| 2025.10.21 | ₩43,283 | ₩43,914 | ₩42,948 | ₩43,404 | +0.28% | 34.9만 |
|---|
| 2025.10.20 | ₩43,552 | ₩43,726 | ₩42,935 | ₩43,042 | -1.17% | 42.8만 |
|---|
| 2025.10.17 | ₩44,772 | ₩45,403 | ₩44,169 | ₩44,705 | -0.15% | 36.4만 |
|---|
| 2025.10.16 | ₩42,076 | ₩44,450 | ₩42,023 | ₩44,115 | +4.85% | 90.3만 |
|---|
| 2025.10.15 | ₩42,291 | ₩43,431 | ₩41,526 | ₩42,318 | +0.06% | 82.3만 |
|---|
| 2025.10.14 | ₩45,537 | ₩45,805 | ₩42,546 | ₩43,176 | -5.18% | 90.1만 |
|---|
| 2025.10.13 | ₩45,416 | ₩45,537 | ₩44,316 | ₩44,410 | -2.22% | 65.1만 |
|---|
| 2025.10.10 | ₩44,115 | ₩47,079 | ₩43,739 | ₩46,999 | +6.54% | 106.8만 |
|---|