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 | ₩32,338 | ₩32,525 | ₩31,950 | ₩32,150 | -0.58% | 37.3만 |
| 2026.10.08 | ₩32,753 | ₩33,154 | ₩32,391 | ₩32,431 | -0.98% | 86.3만 |
| 2026.10.07 | ₩32,284 | ₩32,592 | ₩32,137 | ₩32,418 | +0.41% | 80.8만 |
| 2026.10.06 | ₩30,892 | ₩31,709 | ₩30,865 | ₩31,575 | +2.21% | 54.6만 |
| 2026.10.05 | ₩31,428 | ₩31,869 | ₩30,946 | ₩31,106 | -1.02% | 102.5만 |
| 2026.10.02 | ₩31,320 | ₩31,668 | ₩31,080 | ₩31,548 | +0.73% | 162.6만 |
| 2026.10.01 | ₩32,472 | ₩32,900 | ₩31,722 | ₩32,083 | -1.20% | 122.6만 |
| 2026.09.30 | ₩31,789 | ₩32,338 | ₩31,735 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,338 |
| +1.73% |
| 68.7만 |
| 2026.09.29 | ₩31,749 | ₩32,405 | ₩31,602 | ₩32,057 | +0.97% | 161만 |
|---|
| 2026.09.28 | ₩31,735 | ₩32,070 | ₩31,387 | ₩31,816 | +0.25% | 73.8만 |
|---|
| 2026.09.25 | ₩31,280 | ₩31,682 | ₩31,039 | ₩31,374 | +0.30% | 108.9만 |
|---|
| 2026.09.24 | ₩31,481 | ₩31,990 | ₩31,294 | ₩31,401 | -0.26% | 109.1만 |
|---|
| 2026.09.23 | ₩30,504 | ₩31,361 | ₩30,477 | ₩31,307 | +2.63% | 205.9만 |
|---|
| 2026.09.22 | ₩30,343 | ₩30,705 | ₩30,102 | ₩30,464 | +0.40% | 68.9만 |
|---|
| 2026.09.21 | ₩30,638 | ₩30,946 | ₩30,611 | ₩30,798 | +0.52% | 67.8만 |
|---|
| 2026.09.18 | ₩30,946 | ₩31,454 | ₩30,919 | ₩31,120 | +0.56% | 54.5만 |
|---|
| 2026.09.17 | ₩30,236 | ₩30,839 | ₩30,196 | ₩30,798 | +1.86% | 85만 |
|---|
| 2026.09.16 | ₩30,772 | ₩31,749 | ₩30,464 | ₩31,120 | +1.13% | 116.2만 |
|---|
| 2026.09.15 | ₩30,531 | ₩31,080 | ₩30,491 | ₩30,839 | +1.01% | 111.6만 |
|---|
| 2026.09.14 | ₩30,491 | ₩30,598 | ₩30,035 | ₩30,450 | -0.13% | 101.3만 |
|---|
| 2026.09.11 | ₩29,808 | ₩30,236 | ₩29,687 | ₩30,196 | +1.30% | 70.7만 |
|---|
| 2026.09.10 | ₩30,276 | ₩30,544 | ₩30,022 | ₩30,424 | +0.49% | 93.6만 |
|---|
| 2026.09.09 | ₩29,259 | ₩29,888 | ₩29,139 | ₩29,808 | +1.88% | 132.9만 |
|---|
| 2026.09.08 | ₩28,898 | ₩29,072 | ₩28,751 | ₩28,991 | +0.32% | 48.1만 |
|---|
| 2026.09.04 | ₩29,219 | ₩29,219 | ₩28,724 | ₩28,751 | -1.60% | 38.7만 |
|---|
| 2026.09.03 | ₩28,764 | ₩29,219 | ₩28,697 | ₩28,871 | +0.37% | 54만 |
|---|
| 2026.09.02 | ₩29,621 | ₩29,634 | ₩29,032 | ₩29,112 | -1.72% | 110.3만 |
|---|
| 2026.09.01 | ₩29,540 | ₩29,915 | ₩29,339 | ₩29,768 | +0.77% | 102.6만 |
|---|
| 2026.08.31 | ₩28,884 | ₩29,366 | ₩28,884 | ₩29,112 | +0.79% | 65.5만 |
|---|
| 2026.08.28 | ₩27,988 | ₩28,777 | ₩27,894 | ₩28,777 | +2.82% | 62.5만 |
|---|
| 2026.08.27 | ₩28,188 | ₩28,295 | ₩27,894 | ₩27,974 | -0.76% | 46.2만 |
|---|
| 2026.08.26 | ₩28,215 | ₩28,282 | ₩27,961 | ₩28,121 | -0.33% | 32.3만 |
|---|
| 2026.08.25 | ₩28,014 | ₩28,322 | ₩28,014 | ₩28,068 | +0.19% | 55.1만 |
|---|
| 2026.08.24 | ₩28,001 | ₩28,416 | ₩27,988 | ₩28,282 | +1.00% | 38.1만 |
|---|
| 2026.08.21 | ₩27,974 | ₩28,242 | ₩27,881 | ₩27,934 | -0.14% | 57.3만 |
|---|
| 2026.08.20 | ₩28,055 | ₩28,469 | ₩27,934 | ₩28,336 | +1.00% | 77만 |
|---|
| 2026.08.19 | ₩27,385 | ₩27,693 | ₩27,305 | ₩27,573 | +0.68% | 87.2만 |
|---|
| 2026.08.18 | ₩27,466 | ₩27,894 | ₩27,372 | ₩27,867 | +1.46% | 55.5만 |
|---|
| 2026.08.17 | ₩27,211 | ₩27,318 | ₩27,131 | ₩27,198 | -0.05% | 42.9만 |
|---|
| 2026.08.14 | ₩27,332 | ₩27,345 | ₩26,984 | ₩27,011 | -1.18% | 26.4만 |
|---|
| 2026.08.13 | ₩27,171 | ₩27,399 | ₩26,997 | ₩27,278 | +0.39% | 38.9만 |
|---|
| 2026.08.12 | ₩27,345 | ₩27,720 | ₩27,278 | ₩27,385 | +0.15% | 25.4만 |
|---|
| 2026.08.11 | ₩27,733 | ₩27,760 | ₩27,533 | ₩27,680 | -0.19% | 24.8만 |
|---|
| 2026.08.10 | ₩27,773 | ₩28,041 | ₩27,626 | ₩27,894 | +0.43% | 39.3만 |
|---|
| 2026.08.07 | ₩27,800 | ₩27,921 | ₩27,506 | ₩27,613 | -0.67% | 38.6만 |
|---|
| 2026.08.06 | ₩27,934 | ₩28,242 | ₩27,613 | ₩28,175 | +0.86% | 31.6만 |
|---|
| 2026.08.05 | ₩27,425 | ₩27,894 | ₩27,305 | ₩27,881 | +1.66% | 47.3만 |
|---|
| 2026.08.04 | ₩28,349 | ₩28,403 | ₩27,412 | ₩27,546 | -2.83% | 82.7만 |
|---|
| 2026.08.03 | ₩29,273 | ₩29,353 | ₩28,523 | ₩28,603 | -2.29% | 55.4만 |
|---|
| 2026.07.31 | ₩29,139 | ₩30,263 | ₩29,125 | ₩29,621 | +1.65% | 103.3만 |
|---|
| 2026.07.30 | ₩29,580 | ₩30,035 | ₩29,246 | ₩29,286 | -1.00% | 56만 |
|---|
| 2026.07.29 | ₩29,353 | ₩30,196 | ₩29,112 | ₩30,076 | +2.46% | 67만 |
|---|
| 2026.07.28 | ₩29,219 | ₩29,754 | ₩29,099 | ₩29,152 | -0.23% | 51.3만 |
|---|
| 2026.07.27 | ₩29,045 | ₩29,607 | ₩28,710 | ₩29,232 | +0.65% | 36.2만 |
|---|
| 2026.07.24 | ₩29,112 | ₩29,701 | ₩29,045 | ₩29,580 | +1.61% | 43.2만 |
|---|
| 2026.07.23 | ₩29,594 | ₩29,754 | ₩29,206 | ₩29,380 | -0.72% | 52.2만 |
|---|
| 2026.07.22 | ₩28,684 | ₩29,112 | ₩28,550 | ₩29,032 | +1.21% | 55.3만 |
|---|
| 2026.07.21 | ₩29,139 | ₩29,259 | ₩28,469 | ₩28,483 | -2.25% | 45.1만 |
|---|
| 2026.07.20 | ₩28,817 | ₩29,366 | ₩28,630 | ₩29,313 | +1.72% | 64.1만 |
|---|
| 2026.07.17 | ₩29,339 | ₩29,447 | ₩28,603 | ₩28,965 | -1.28% | 85.1만 |
|---|
| 2026.07.16 | ₩28,871 | ₩28,911 | ₩28,269 | ₩28,670 | -0.70% | 51.1만 |
|---|
| 2026.07.15 | ₩28,751 | ₩28,951 | ₩28,376 | ₩28,617 | -0.47% | 51.6만 |
|---|
| 2026.07.14 | ₩28,657 | ₩29,032 | ₩28,577 | ₩28,898 | +0.84% | 51.8만 |
|---|
| 2026.07.13 | ₩28,777 | ₩29,219 | ₩28,643 | ₩29,099 | +1.12% | 67.1만 |
|---|
| 2026.07.10 | ₩28,229 | ₩29,032 | ₩28,175 | ₩28,577 | +1.23% | 66.6만 |
|---|
| 2026.07.09 | ₩28,737 | ₩28,777 | ₩28,215 | ₩28,336 | -1.40% | 41.4만 |
|---|
| 2026.07.08 | ₩28,951 | ₩29,594 | ₩28,751 | ₩29,045 | +0.32% | 61만 |
|---|
| 2026.07.07 | ₩27,827 | ₩28,710 | ₩27,827 | ₩28,523 | +2.50% | 55.9만 |
|---|
| 2026.07.06 | ₩28,215 | ₩28,215 | ₩27,733 | ₩28,028 | -0.66% | 37.9만 |
|---|
| 2026.07.02 | ₩27,680 | ₩28,724 | ₩27,399 | ₩28,255 | +2.08% | 40.1만 |
|---|
| 2026.07.01 | ₩27,814 | ₩27,947 | ₩27,265 | ₩27,881 | +0.24% | 33.3만 |
|---|
| 2026.06.30 | ₩27,974 | ₩28,229 | ₩27,599 | ₩27,680 | -1.05% | 35.9만 |
|---|
| 2026.06.29 | ₩28,108 | ₩28,724 | ₩27,934 | ₩27,974 | -0.48% | 44.4만 |
|---|
| 2026.06.26 | ₩28,403 | ₩28,550 | ₩27,760 | ₩28,148 | -0.90% | 82.6만 |
|---|
| 2026.06.25 | ₩27,800 | ₩28,349 | ₩27,452 | ₩27,961 | +0.58% | 49.2만 |
|---|
| 2026.06.24 | ₩28,536 | ₩28,724 | ₩27,787 | ₩28,376 | -0.56% | 66.2만 |
|---|
| 2026.06.23 | ₩29,353 | ₩29,487 | ₩28,483 | ₩28,951 | -1.37% | 52.1만 |
|---|
| 2026.06.22 | ₩28,617 | ₩28,751 | ₩28,135 | ₩28,389 | -0.80% | 48.8만 |
|---|
| 2026.06.18 | ₩29,112 | ₩29,741 | ₩28,831 | ₩28,911 | -0.69% | 47.6만 |
|---|
| 2026.06.17 | ₩29,500 | ₩30,223 | ₩28,858 | ₩30,076 | +1.95% | 94.8만 |
|---|
| 2026.06.16 | ₩28,898 | ₩29,674 | ₩28,697 | ₩29,567 | +2.32% | 40.6만 |
|---|
| 2026.06.15 | ₩28,670 | ₩29,206 | ₩28,416 | ₩29,072 | +1.40% | 61.8만 |
|---|
| 2026.06.12 | ₩29,795 | ₩30,076 | ₩28,965 | ₩29,567 | -0.76% | 80.4만 |
|---|
| 2026.06.11 | ₩31,374 | ₩31,454 | ₩29,915 | ₩30,022 | -4.31% | 100.6만 |
|---|
| 2026.06.10 | ₩31,347 | ₩31,990 | ₩30,424 | ₩31,936 | +1.88% | 91.7만 |
|---|
| 2026.06.09 | ₩30,812 | ₩32,900 | ₩29,995 | ₩31,267 | +1.48% | 132.4만 |
|---|
| 2026.06.08 | ₩31,160 | ₩31,575 | ₩30,852 | ₩31,468 | +0.99% | 62.9만 |
|---|
| 2026.06.05 | ₩30,491 | ₩32,298 | ₩30,464 | ₩32,003 | +4.96% | 92.3만 |
|---|
| 2026.06.04 | ₩30,839 | ₩30,999 | ₩29,701 | ₩29,875 | -3.13% | 47.4만 |
|---|
| 2026.06.03 | ₩30,303 | ₩30,959 | ₩30,303 | ₩30,812 | +1.68% | 45만 |
|---|
| 2026.06.02 | ₩30,651 | ₩30,651 | ₩29,915 | ₩29,942 | -2.31% | 25.1만 |
|---|
| 2026.06.01 | ₩30,665 | ₩31,080 | ₩30,183 | ₩30,504 | -0.52% | 45.3만 |
|---|
| 2026.05.29 | ₩30,035 | ₩30,638 | ₩30,035 | ₩30,236 | +0.67% | 56.2만 |
|---|
| 2026.05.28 | ₩30,357 | ₩30,718 | ₩29,741 | ₩29,848 | -1.68% | 47.1만 |
|---|
| 2026.05.27 | ₩30,022 | ₩30,410 | ₩29,942 | ₩30,183 | +0.53% | 53.3만 |
|---|
| 2026.05.26 | ₩30,611 | ₩30,758 | ₩30,129 | ₩30,129 | -1.57% | 65.4만 |
|---|
| 2026.05.22 | ₩31,535 | ₩31,642 | ₩31,013 | ₩31,361 | -0.55% | 42.5만 |
|---|
| 2026.05.21 | ₩32,806 | ₩33,141 | ₩31,642 | ₩31,869 | -2.86% | 90.6만 |
|---|
| 2026.05.20 | ₩33,756 | ₩34,104 | ₩32,445 | ₩32,485 | -3.77% | 101.1만 |
|---|
| 2026.05.19 | ₩34,038 | ₩34,774 | ₩33,716 | ₩34,185 | +0.43% | 83.1만 |
|---|
| 2026.05.18 | ₩32,833 | ₩33,971 | ₩32,766 | ₩33,502 | +2.04% | 77.7만 |
|---|
| 2026.05.15 | ₩32,498 | ₩33,154 | ₩32,485 | ₩33,087 | +1.81% | 62.6만 |
|---|
| 2026.05.14 | ₩31,695 | ₩32,083 | ₩31,280 | ₩31,561 | -0.42% | 40.1만 |
|---|
| 2026.05.13 | ₩31,883 | ₩32,552 | ₩31,749 | ₩31,950 | +0.21% | 65.9만 |
|---|
| 2026.05.12 | ₩31,642 | ₩32,873 | ₩31,628 | ₩31,963 | +1.02% | 70.4만 |
|---|
| 2026.05.11 | ₩31,441 | ₩31,481 | ₩30,959 | ₩31,334 | -0.34% | 42.6만 |
|---|
| 2026.05.08 | ₩31,628 | ₩31,950 | ₩31,414 | ₩31,561 | -0.21% | 41.7만 |
|---|
| 2026.05.07 | ₩30,839 | ₩32,231 | ₩30,839 | ₩32,003 | +3.78% | 73.1만 |
|---|
| 2026.05.06 | ₩31,334 | ₩31,749 | ₩30,946 | ₩30,999 | -1.07% | 47.2만 |
|---|
| 2026.05.05 | ₩32,512 | ₩32,538 | ₩31,869 | ₩31,936 | -1.77% | 53.9만 |
|---|
| 2026.05.04 | ₩32,860 | ₩33,462 | ₩32,378 | ₩33,060 | +0.61% | 83.6만 |
|---|
| 2026.05.01 | ₩32,873 | ₩33,342 | ₩32,605 | ₩32,712 | -0.49% | 50.2만 |
|---|
| 2026.04.30 | ₩34,225 | ₩34,386 | ₩32,940 | ₩33,007 | -3.56% | 53.1만 |
|---|
| 2026.04.29 | ₩34,011 | ₩34,908 | ₩33,930 | ₩34,466 | +1.34% | 61.7만 |
|---|
| 2026.04.28 | ₩33,489 | ₩34,252 | ₩33,288 | ₩34,011 | +1.56% | 53.5만 |
|---|
| 2026.04.27 | ₩33,288 | ₩33,435 | ₩32,967 | ₩33,248 | -0.12% | 31만 |
|---|
| 2026.04.24 | ₩33,315 | ₩33,917 | ₩32,980 | ₩33,315 | 0.00% | 60.2만 |
|---|
| 2026.04.23 | ₩33,301 | ₩34,426 | ₩33,020 | ₩33,556 | +0.76% | 171.1만 |
|---|
| 2026.04.22 | ₩33,060 | ₩33,730 | ₩32,994 | ₩33,328 | +0.81% | 75.7만 |
|---|
| 2026.04.21 | ₩32,953 | ₩33,984 | ₩32,552 | ₩33,783 | +2.52% | 137.9만 |
|---|
| 2026.04.20 | ₩33,810 | ₩33,823 | ₩33,060 | ₩33,141 | -1.98% | 58.1만 |
|---|
| 2026.04.17 | ₩34,011 | ₩34,185 | ₩33,034 | ₩33,489 | -1.53% | 162.9만 |
|---|
| 2026.04.16 | ₩35,148 | ₩35,483 | ₩34,894 | ₩34,988 | -0.46% | 82.2만 |
|---|
| 2026.04.15 | ₩35,309 | ₩35,590 | ₩35,082 | ₩35,122 | -0.53% | 46.8만 |
|---|
| 2026.04.14 | ₩35,724 | ₩35,952 | ₩35,108 | ₩35,322 | -1.12% | 57.6만 |
|---|
| 2026.04.13 | ₩37,651 | ₩37,705 | ₩36,206 | ₩36,273 | -3.66% | 81.6만 |
|---|
| 2026.04.10 | ₩37,022 | ₩37,611 | ₩36,955 | ₩37,384 | +0.98% | 39.4만 |
|---|
| 2026.04.09 | ₩38,066 | ₩38,066 | ₩36,889 | ₩37,143 | -2.43% | 62.1만 |
|---|
| 2026.04.08 | ₩37,250 | ₩38,200 | ₩37,009 | ₩37,611 | +0.97% | 92.4만 |
|---|
| 2026.04.07 | ₩40,462 | ₩41,011 | ₩39,793 | ₩39,967 | -1.22% | 138.7만 |
|---|
| 2026.04.06 | ₩40,556 | ₩40,770 | ₩39,900 | ₩40,101 | -1.12% | 69.8만 |
|---|
| 2026.04.02 | ₩42,537 | ₩42,537 | ₩40,087 | ₩40,462 | -4.88% | 70.1만 |
|---|
| 2026.04.01 | ₩40,797 | ₩41,091 | ₩40,007 | ₩40,944 | +0.36% | 98.1만 |
|---|
| 2026.03.31 | ₩43,273 | ₩43,581 | ₩41,118 | ₩41,453 | -4.21% | 205.6만 |
|---|
| 2026.03.30 | ₩42,510 | ₩44,879 | ₩42,510 | ₩44,612 | +4.94% | 55.5만 |
|---|
| 2026.03.27 | ₩42,350 | ₩43,554 | ₩42,109 | ₩43,300 | +2.24% | 72.2만 |
|---|
| 2026.03.26 | ₩41,386 | ₩41,908 | ₩40,422 | ₩41,801 | +1.00% | 75.5만 |
|---|
| 2026.03.25 | ₩40,409 | ₩41,145 | ₩39,994 | ₩40,422 | +0.03% | 73.2만 |
|---|
| 2026.03.24 | ₩42,738 | ₩42,979 | ₩41,131 | ₩41,613 | -2.63% | 73.9만 |
|---|
| 2026.03.23 | ₩42,189 | ₩42,483 | ₩40,609 | ₩42,028 | -0.38% | 138.7만 |
|---|
| 2026.03.20 | ₩42,269 | ₩44,558 | ₩42,149 | ₩43,956 | +3.99% | 207.6만 |
|---|
| 2026.03.19 | ₩43,675 | ₩43,795 | ₩41,239 | ₩42,082 | -3.65% | 178.5만 |
|---|
| 2026.03.18 | ₩41,801 | ₩42,657 | ₩41,573 | ₩42,577 | +1.86% | 101.3만 |
|---|
| 2026.03.17 | ₩41,346 | ₩41,627 | ₩40,703 | ₩41,279 | -0.16% | 71.9만 |
|---|
| 2026.03.16 | ₩41,533 | ₩41,975 | ₩40,944 | ₩41,814 | +0.68% | 52.5만 |
|---|
| 2026.03.13 | ₩41,707 | ₩42,938 | ₩41,225 | ₩42,604 | +2.15% | 90만 |
|---|
| 2026.03.12 | ₩41,761 | ₩42,550 | ₩41,520 | ₩42,269 | +1.22% | 112.7만 |
|---|
| 2026.03.11 | ₩40,690 | ₩41,225 | ₩40,034 | ₩40,502 | -0.46% | 127.5만 |
|---|
| 2026.03.10 | ₩40,489 | ₩40,636 | ₩38,990 | ₩40,342 | -0.36% | 149.8만 |
|---|
| 2026.03.09 | ₩42,202 | ₩43,260 | ₩39,913 | ₩40,235 | -4.66% | 231만 |
|---|
| 2026.03.06 | ₩40,931 | ₩41,413 | ₩40,395 | ₩41,131 | +0.49% | 171.5만 |
|---|
| 2026.03.05 | ₩38,682 | ₩40,047 | ₩38,173 | ₩39,325 | +1.66% | 174.7만 |
|---|
| 2026.03.04 | ₩38,053 | ₩38,749 | ₩37,518 | ₩37,866 | -0.49% | 173.2만 |
|---|
| 2026.03.03 | ₩39,311 | ₩40,288 | ₩38,080 | ₩38,602 | -1.80% | 185.3만 |
|---|
| 2026.03.02 | ₩39,030 | ₩39,043 | ₩37,170 | ₩37,317 | -4.39% | 102.5만 |
|---|
| 2026.02.27 | ₩37,812 | ₩38,441 | ₩37,665 | ₩37,986 | +0.46% | 68.2만 |
|---|
| 2026.02.26 | ₩36,996 | ₩37,772 | ₩36,634 | ₩36,728 | -0.72% | 119.7만 |
|---|
| 2026.02.25 | ₩36,889 | ₩37,678 | ₩36,889 | ₩37,089 | +0.54% | 57.9만 |
|---|
| 2026.02.24 | ₩38,307 | ₩38,441 | ₩37,196 | ₩37,437 | -2.27% | 78.5만 |
|---|
| 2026.02.23 | ₩37,424 | ₩38,910 | ₩37,183 | ₩38,227 | +2.15% | 141.9만 |
|---|
| 2026.02.20 | ₩37,571 | ₩37,785 | ₩36,380 | ₩37,116 | -1.21% | 99.2만 |
|---|
| 2026.02.19 | ₩37,651 | ₩38,053 | ₩37,049 | ₩37,049 | -1.60% | 53.2만 |
|---|
| 2026.02.18 | ₩37,544 | ₩37,852 | ₩36,420 | ₩37,263 | -0.75% | 66.4만 |
|---|
| 2026.02.17 | ₩37,705 | ₩38,655 | ₩37,143 | ₩37,518 | -0.50% | 106.5만 |
|---|
| 2026.02.13 | ₩38,227 | ₩38,803 | ₩36,875 | ₩37,531 | -1.82% | 74.6만 |
|---|
| 2026.02.12 | ₩36,380 | ₩38,789 | ₩36,286 | ₩38,508 | +5.85% | 45.3만 |
|---|
| 2026.02.11 | ₩35,965 | ₩37,732 | ₩35,871 | ₩36,982 | +2.83% | 54.7만 |
|---|
| 2026.02.10 | ₩36,300 | ₩36,688 | ₩35,965 | ₩36,634 | +0.92% | 38.3만 |
|---|
| 2026.02.09 | ₩36,942 | ₩37,384 | ₩36,193 | ₩36,393 | -1.49% | 37.4만 |
|---|
| 2026.02.06 | ₩38,521 | ₩38,602 | ₩36,715 | ₩36,902 | -4.20% | 78.2만 |
|---|
| 2026.02.05 | ₩38,977 | ₩39,967 | ₩38,040 | ₩39,753 | +1.99% | 62.8만 |
|---|
| 2026.02.04 | ₩37,317 | ₩39,311 | ₩37,183 | ₩38,361 | +2.80% | 52.7만 |
|---|
| 2026.02.03 | ₩37,598 | ₩38,910 | ₩37,063 | ₩37,678 | +0.21% | 53.2만 |
|---|
| 2026.02.02 | ₩38,977 | ₩39,003 | ₩37,384 | ₩37,866 | -2.85% | 47만 |
|---|
| 2026.01.30 | ₩38,200 | ₩39,057 | ₩37,651 | ₩38,615 | +1.09% | 52만 |
|---|
| 2026.01.29 | ₩37,290 | ₩38,602 | ₩37,022 | ₩37,531 | +0.65% | 51.3만 |
|---|
| 2026.01.28 | ₩36,781 | ₩37,692 | ₩36,567 | ₩37,531 | +2.04% | 40.1만 |
|---|
| 2026.01.27 | ₩37,303 | ₩37,745 | ₩37,076 | ₩37,103 | -0.54% | 24.6만 |
|---|
| 2026.01.26 | ₩37,022 | ₩37,437 | ₩36,581 | ₩37,330 | +0.83% | 41.4만 |
|---|
| 2026.01.23 | ₩35,938 | ₩37,156 | ₩35,938 | ₩37,063 | +3.13% | 34.8만 |
|---|
| 2026.01.22 | ₩35,737 | ₩35,818 | ₩35,256 | ₩35,711 | -0.07% | 102.7만 |
|---|
| 2026.01.21 | ₩37,156 | ₩37,638 | ₩36,032 | ₩36,273 | -2.38% | 100.1만 |
|---|
| 2026.01.20 | ₩38,107 | ₩38,133 | ₩37,036 | ₩37,678 | -1.12% | 54.6만 |
|---|
| 2026.01.16 | ₩36,822 | ₩37,129 | ₩36,447 | ₩36,862 | +0.11% | 31.3만 |
|---|
| 2026.01.15 | ₩37,290 | ₩37,370 | ₩36,460 | ₩36,875 | -1.11% | 40.1만 |
|---|
| 2026.01.14 | ₩38,147 | ₩38,388 | ₩37,464 | ₩37,544 | -1.58% | 63.6만 |
|---|
| 2026.01.13 | ₩37,732 | ₩38,307 | ₩37,611 | ₩38,026 | +0.78% | 44.1만 |
|---|
| 2026.01.12 | ₩38,669 | ₩38,950 | ₩37,959 | ₩38,026 | -1.66% | 53.7만 |
|---|
| 2026.01.09 | ₩38,521 | ₩38,977 | ₩37,959 | ₩38,361 | -0.42% | 61.2만 |
|---|
| 2026.01.08 | ₩40,034 | ₩40,101 | ₩38,695 | ₩38,883 | -2.88% | 68.4만 |
|---|
| 2026.01.07 | ₩39,472 | ₩40,221 | ₩39,378 | ₩39,793 | +0.81% | 40.9만 |
|---|
| 2026.01.06 | ₩40,757 | ₩41,024 | ₩39,512 | ₩39,552 | -2.96% | 74.7만 |
|---|
| 2026.01.05 | ₩41,627 | ₩41,694 | ₩40,382 | ₩40,650 | -2.35% | 53.8만 |
|---|
| 2026.01.02 | ₩42,336 | ₩42,965 | ₩41,868 | ₩41,975 | -0.85% | 98.8만 |
|---|
| 2025.12.31 | ₩42,162 | ₩42,872 | ₩42,149 | ₩42,831 | +1.59% | 40.6만 |
|---|
| 2025.12.30 | ₩41,533 | ₩42,189 | ₩41,466 | ₩42,135 | +1.45% | 30.5만 |
|---|
| 2025.12.29 | ₩41,439 | ₩41,734 | ₩41,038 | ₩41,546 | +0.26% | 31.9만 |
|---|
| 2025.12.26 | ₩40,650 | ₩41,346 | ₩40,650 | ₩41,051 | +0.99% | 26.4만 |
|---|
| 2025.12.24 | ₩40,850 | ₩41,105 | ₩40,556 | ₩40,583 | -0.66% | 22만 |
|---|
| 2025.12.23 | ₩41,131 | ₩41,453 | ₩40,891 | ₩41,279 | +0.36% | 34.3만 |
|---|
| 2025.12.22 | ₩41,185 | ₩41,225 | ₩40,275 | ₩40,757 | -1.04% | 32.2만 |
|---|
| 2025.12.19 | ₩42,242 | ₩42,269 | ₩41,493 | ₩41,707 | -1.27% | 51.7만 |
|---|
| 2025.12.18 | ₩41,854 | ₩42,497 | ₩41,453 | ₩42,376 | +1.25% | 48.3만 |
|---|
| 2025.12.17 | ₩41,841 | ₩43,032 | ₩41,212 | ₩42,898 | +2.53% | 45만 |
|---|
| 2025.12.16 | ₩41,828 | ₩42,430 | ₩41,239 | ₩41,948 | +0.29% | 57.7만 |
|---|
| 2025.12.15 | ₩40,409 | ₩41,613 | ₩40,355 | ₩41,587 | +2.91% | 42.3만 |
|---|
| 2025.12.12 | ₩39,646 | ₩41,051 | ₩39,619 | ₩40,891 | +3.14% | 63.9만 |
|---|
| 2025.12.11 | ₩40,703 | ₩40,783 | ₩39,619 | ₩39,699 | -2.47% | 80.1만 |
|---|
| 2025.12.10 | ₩41,948 | ₩42,015 | ₩40,074 | ₩40,636 | -3.13% | 78.1만 |
|---|
| 2025.12.09 | ₩42,149 | ₩42,149 | ₩41,239 | ₩41,761 | -0.92% | 20.7만 |
|---|
| 2025.12.08 | ₩41,292 | ₩42,122 | ₩41,292 | ₩41,881 | +1.43% | 30.9만 |
|---|
| 2025.12.05 | ₩41,680 | ₩42,095 | ₩41,319 | ₩41,921 | +0.58% | 43.2만 |
|---|
| 2025.12.04 | ₩42,497 | ₩42,644 | ₩41,279 | ₩41,573 | -2.17% | 54만 |
|---|
| 2025.12.03 | ₩43,554 | ₩43,688 | ₩42,216 | ₩42,309 | -2.86% | 26.4만 |
|---|
| 2025.12.02 | ₩43,099 | ₩43,875 | ₩43,099 | ₩43,875 | +1.80% | 17.2만 |
|---|
| 2025.12.01 | ₩43,675 | ₩43,768 | ₩43,032 | ₩43,688 | +0.03% | 26.4만 |
|---|
| 2025.11.28 | ₩42,818 | ₩43,112 | ₩42,604 | ₩42,644 | -0.41% | 17.6만 |
|---|
| 2025.11.26 | ₩43,835 | ₩43,969 | ₩42,537 | ₩43,086 | -1.71% | 60.6만 |
|---|
| 2025.11.25 | ₩45,508 | ₩45,736 | ₩43,661 | ₩43,835 | -3.68% | 49.8만 |
|---|
| 2025.11.24 | ₩47,369 | ₩47,489 | ₩45,602 | ₩45,776 | -3.36% | 37.5만 |
|---|
| 2025.11.21 | ₩49,979 | ₩50,139 | ₩46,900 | ₩47,529 | -4.90% | 94.6만 |
|---|
| 2025.11.20 | ₩46,967 | ₩50,407 | ₩46,178 | ₩50,313 | +7.12% | 112.4만 |
|---|
| 2025.11.19 | ₩48,386 | ₩48,908 | ₩47,302 | ₩48,533 | +0.30% | 36.8만 |
|---|
| 2025.11.18 | ₩49,417 | ₩49,537 | ₩47,824 | ₩48,466 | -1.92% | 49.8만 |
|---|
| 2025.11.17 | ₩47,329 | ₩49,149 | ₩46,766 | ₩48,761 | +3.03% | 58.7만 |
|---|
| 2025.11.14 | ₩48,493 | ₩48,533 | ₩46,392 | ₩46,887 | -3.31% | 58.1만 |
|---|
| 2025.11.13 | ₩45,267 | ₩47,449 | ₩44,973 | ₩47,114 | +4.08% | 57만 |
|---|
| 2025.11.12 | ₩44,130 | ₩44,705 | ₩43,608 | ₩44,612 | +1.09% | 56.7만 |
|---|
| 2025.11.11 | ₩44,665 | ₩44,973 | ₩44,170 | ₩44,371 | -0.66% | 41.1만 |
|---|
| 2025.11.10 | ₩44,076 | ₩45,040 | ₩43,969 | ₩44,384 | +0.70% | 47.1만 |
|---|
| 2025.11.07 | ₩46,552 | ₩47,329 | ₩45,281 | ₩45,321 | -2.65% | 64.5만 |
|---|
| 2025.11.06 | ₩44,304 | ₩45,856 | ₩44,170 | ₩45,763 | +3.29% | 58.9만 |
|---|
| 2025.11.05 | ₩45,200 | ₩45,308 | ₩43,782 | ₩44,143 | -2.34% | 40.5만 |
|---|
| 2025.11.04 | ₩45,281 | ₩45,548 | ₩44,451 | ₩45,495 | +0.47% | 53.7만 |
|---|
| 2025.11.03 | ₩43,675 | ₩44,973 | ₩43,675 | ₩43,956 | +0.64% | 49.9만 |
|---|
| 2025.10.31 | ₩44,103 | ₩44,545 | ₩43,447 | ₩43,648 | -1.03% | 76.8만 |
|---|
| 2025.10.30 | ₩43,942 | ₩44,197 | ₩42,979 | ₩44,130 | +0.43% | 64만 |
|---|
| 2025.10.29 | ₩42,738 | ₩44,103 | ₩41,935 | ₩43,394 | +1.53% | 62만 |
|---|
| 2025.10.28 | ₩42,457 | ₩42,938 | ₩42,015 | ₩42,631 | +0.41% | 42.7만 |
|---|
| 2025.10.27 | ₩41,680 | ₩42,430 | ₩41,560 | ₩42,162 | +1.16% | 42.3만 |
|---|
| 2025.10.24 | ₩42,350 | ₩42,564 | ₩41,894 | ₩42,470 | +0.28% | 55.7만 |
|---|
| 2025.10.23 | ₩44,264 | ₩44,491 | ₩43,260 | ₩43,527 | -1.66% | 74.4만 |
|---|
| 2025.10.22 | ₩43,675 | ₩45,522 | ₩43,420 | ₩44,638 | +2.21% | 131.4만 |
|---|
| 2025.10.21 | ₩43,193 | ₩43,822 | ₩42,858 | ₩43,313 | +0.28% | 34.9만 |
|---|
| 2025.10.20 | ₩43,460 | ₩43,634 | ₩42,845 | ₩42,952 | -1.17% | 42.8만 |
|---|
| 2025.10.17 | ₩44,678 | ₩45,308 | ₩44,076 | ₩44,612 | -0.15% | 36.4만 |
|---|
| 2025.10.16 | ₩41,988 | ₩44,357 | ₩41,935 | ₩44,023 | +4.85% | 90.3만 |
|---|
| 2025.10.15 | ₩42,202 | ₩43,340 | ₩41,439 | ₩42,229 | +0.06% | 82.3만 |
|---|
| 2025.10.14 | ₩45,441 | ₩45,709 | ₩42,457 | ₩43,086 | -5.18% | 90.1만 |
|---|
| 2025.10.13 | ₩45,321 | ₩45,441 | ₩44,223 | ₩44,317 | -2.22% | 65.1만 |
|---|
| 2025.10.10 | ₩44,023 | ₩46,981 | ₩43,648 | ₩46,900 | +6.54% | 106.8만 |
|---|