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 | ₩32,356 | ₩32,544 | ₩31,968 | ₩32,169 | -0.58% | 37.3만 |
| 2026.10.08 | ₩32,771 | ₩33,173 | ₩32,410 | ₩32,450 | -0.98% | 86.3만 |
| 2026.10.07 | ₩32,303 | ₩32,611 | ₩32,155 | ₩32,437 | +0.41% | 80.8만 |
| 2026.10.06 | ₩30,910 | ₩31,727 | ₩30,883 | ₩31,593 | +2.21% | 54.6만 |
| 2026.10.05 | ₩31,446 | ₩31,888 | ₩30,963 | ₩31,124 | -1.02% | 102.5만 |
| 2026.10.02 | ₩31,338 | ₩31,687 | ₩31,097 | ₩31,566 | +0.73% | 162.6만 |
| 2026.10.01 | ₩32,490 | ₩32,919 | ₩31,740 | ₩32,102 | -1.20% | 122.6만 |
| 2026.09.30 | ₩31,807 | ₩32,356 | ₩31,754 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,356 |
| +1.73% |
| 68.7만 |
| 2026.09.29 | ₩31,767 | ₩32,423 | ₩31,620 | ₩32,075 | +0.97% | 161만 |
|---|
| 2026.09.28 | ₩31,754 | ₩32,088 | ₩31,405 | ₩31,834 | +0.25% | 73.8만 |
|---|
| 2026.09.25 | ₩31,298 | ₩31,700 | ₩31,057 | ₩31,392 | +0.30% | 108.9만 |
|---|
| 2026.09.24 | ₩31,499 | ₩32,008 | ₩31,312 | ₩31,419 | -0.26% | 109.1만 |
|---|
| 2026.09.23 | ₩30,522 | ₩31,379 | ₩30,495 | ₩31,325 | +2.63% | 205.9만 |
|---|
| 2026.09.22 | ₩30,361 | ₩30,722 | ₩30,120 | ₩30,481 | +0.40% | 68.9만 |
|---|
| 2026.09.21 | ₩30,655 | ₩30,963 | ₩30,629 | ₩30,816 | +0.52% | 67.8만 |
|---|
| 2026.09.18 | ₩30,963 | ₩31,472 | ₩30,937 | ₩31,138 | +0.56% | 54.5만 |
|---|
| 2026.09.17 | ₩30,254 | ₩30,856 | ₩30,213 | ₩30,816 | +1.86% | 85만 |
|---|
| 2026.09.16 | ₩30,789 | ₩31,767 | ₩30,481 | ₩31,138 | +1.13% | 116.2만 |
|---|
| 2026.09.15 | ₩30,548 | ₩31,097 | ₩30,508 | ₩30,856 | +1.01% | 111.6만 |
|---|
| 2026.09.14 | ₩30,508 | ₩30,615 | ₩30,053 | ₩30,468 | -0.13% | 101.3만 |
|---|
| 2026.09.11 | ₩29,825 | ₩30,254 | ₩29,705 | ₩30,213 | +1.30% | 70.7만 |
|---|
| 2026.09.10 | ₩30,294 | ₩30,562 | ₩30,039 | ₩30,441 | +0.49% | 93.6만 |
|---|
| 2026.09.09 | ₩29,276 | ₩29,905 | ₩29,155 | ₩29,825 | +1.88% | 132.9만 |
|---|
| 2026.09.08 | ₩28,914 | ₩29,089 | ₩28,767 | ₩29,008 | +0.32% | 48.1만 |
|---|
| 2026.09.04 | ₩29,236 | ₩29,236 | ₩28,740 | ₩28,767 | -1.60% | 38.7만 |
|---|
| 2026.09.03 | ₩28,780 | ₩29,236 | ₩28,714 | ₩28,888 | +0.37% | 54만 |
|---|
| 2026.09.02 | ₩29,638 | ₩29,651 | ₩29,048 | ₩29,129 | -1.72% | 110.3만 |
|---|
| 2026.09.01 | ₩29,557 | ₩29,932 | ₩29,356 | ₩29,785 | +0.77% | 102.6만 |
|---|
| 2026.08.31 | ₩28,901 | ₩29,383 | ₩28,901 | ₩29,129 | +0.79% | 65.5만 |
|---|
| 2026.08.28 | ₩28,004 | ₩28,794 | ₩27,910 | ₩28,794 | +2.82% | 62.5만 |
|---|
| 2026.08.27 | ₩28,205 | ₩28,312 | ₩27,910 | ₩27,990 | -0.76% | 46.2만 |
|---|
| 2026.08.26 | ₩28,231 | ₩28,298 | ₩27,977 | ₩28,138 | -0.33% | 32.3만 |
|---|
| 2026.08.25 | ₩28,031 | ₩28,339 | ₩28,031 | ₩28,084 | +0.19% | 55.1만 |
|---|
| 2026.08.24 | ₩28,017 | ₩28,432 | ₩28,004 | ₩28,298 | +1.00% | 38.1만 |
|---|
| 2026.08.21 | ₩27,990 | ₩28,258 | ₩27,897 | ₩27,950 | -0.14% | 57.3만 |
|---|
| 2026.08.20 | ₩28,071 | ₩28,486 | ₩27,950 | ₩28,352 | +1.00% | 77만 |
|---|
| 2026.08.19 | ₩27,401 | ₩27,709 | ₩27,321 | ₩27,589 | +0.68% | 87.2만 |
|---|
| 2026.08.18 | ₩27,481 | ₩27,910 | ₩27,388 | ₩27,883 | +1.46% | 55.5만 |
|---|
| 2026.08.17 | ₩27,227 | ₩27,334 | ₩27,147 | ₩27,214 | -0.05% | 42.9만 |
|---|
| 2026.08.14 | ₩27,347 | ₩27,361 | ₩26,999 | ₩27,026 | -1.18% | 26.4만 |
|---|
| 2026.08.13 | ₩27,187 | ₩27,414 | ₩27,013 | ₩27,294 | +0.39% | 38.9만 |
|---|
| 2026.08.12 | ₩27,361 | ₩27,736 | ₩27,294 | ₩27,401 | +0.15% | 25.4만 |
|---|
| 2026.08.11 | ₩27,749 | ₩27,776 | ₩27,548 | ₩27,696 | -0.19% | 24.8만 |
|---|
| 2026.08.10 | ₩27,789 | ₩28,057 | ₩27,642 | ₩27,910 | +0.43% | 39.3만 |
|---|
| 2026.08.07 | ₩27,816 | ₩27,937 | ₩27,522 | ₩27,629 | -0.67% | 38.6만 |
|---|
| 2026.08.06 | ₩27,950 | ₩28,258 | ₩27,629 | ₩28,191 | +0.86% | 31.6만 |
|---|
| 2026.08.05 | ₩27,441 | ₩27,910 | ₩27,321 | ₩27,897 | +1.66% | 47.3만 |
|---|
| 2026.08.04 | ₩28,365 | ₩28,419 | ₩27,428 | ₩27,562 | -2.83% | 82.7만 |
|---|
| 2026.08.03 | ₩29,289 | ₩29,370 | ₩28,539 | ₩28,620 | -2.29% | 55.4만 |
|---|
| 2026.07.31 | ₩29,155 | ₩30,280 | ₩29,142 | ₩29,638 | +1.65% | 103.3만 |
|---|
| 2026.07.30 | ₩29,597 | ₩30,053 | ₩29,263 | ₩29,303 | -1.00% | 56만 |
|---|
| 2026.07.29 | ₩29,370 | ₩30,213 | ₩29,129 | ₩30,093 | +2.46% | 67만 |
|---|
| 2026.07.28 | ₩29,236 | ₩29,772 | ₩29,115 | ₩29,169 | -0.23% | 51.3만 |
|---|
| 2026.07.27 | ₩29,062 | ₩29,624 | ₩28,727 | ₩29,249 | +0.65% | 36.2만 |
|---|
| 2026.07.24 | ₩29,129 | ₩29,718 | ₩29,062 | ₩29,597 | +1.61% | 43.2만 |
|---|
| 2026.07.23 | ₩29,611 | ₩29,772 | ₩29,222 | ₩29,397 | -0.72% | 52.2만 |
|---|
| 2026.07.22 | ₩28,700 | ₩29,129 | ₩28,566 | ₩29,048 | +1.21% | 55.3만 |
|---|
| 2026.07.21 | ₩29,155 | ₩29,276 | ₩28,486 | ₩28,499 | -2.25% | 45.1만 |
|---|
| 2026.07.20 | ₩28,834 | ₩29,383 | ₩28,647 | ₩29,330 | +1.72% | 64.1만 |
|---|
| 2026.07.17 | ₩29,356 | ₩29,464 | ₩28,620 | ₩28,981 | -1.28% | 85.1만 |
|---|
| 2026.07.16 | ₩28,888 | ₩28,928 | ₩28,285 | ₩28,687 | -0.70% | 51.1만 |
|---|
| 2026.07.15 | ₩28,767 | ₩28,968 | ₩28,392 | ₩28,633 | -0.47% | 51.6만 |
|---|
| 2026.07.14 | ₩28,673 | ₩29,048 | ₩28,593 | ₩28,914 | +0.84% | 51.8만 |
|---|
| 2026.07.13 | ₩28,794 | ₩29,236 | ₩28,660 | ₩29,115 | +1.12% | 67.1만 |
|---|
| 2026.07.10 | ₩28,245 | ₩29,048 | ₩28,191 | ₩28,593 | +1.23% | 66.6만 |
|---|
| 2026.07.09 | ₩28,754 | ₩28,794 | ₩28,231 | ₩28,352 | -1.40% | 41.4만 |
|---|
| 2026.07.08 | ₩28,968 | ₩29,611 | ₩28,767 | ₩29,062 | +0.32% | 61만 |
|---|
| 2026.07.07 | ₩27,843 | ₩28,727 | ₩27,843 | ₩28,539 | +2.50% | 55.9만 |
|---|
| 2026.07.06 | ₩28,231 | ₩28,231 | ₩27,749 | ₩28,044 | -0.66% | 37.9만 |
|---|
| 2026.07.02 | ₩27,696 | ₩28,740 | ₩27,414 | ₩28,272 | +2.08% | 40.1만 |
|---|
| 2026.07.01 | ₩27,830 | ₩27,964 | ₩27,281 | ₩27,897 | +0.24% | 33.3만 |
|---|
| 2026.06.30 | ₩27,990 | ₩28,245 | ₩27,615 | ₩27,696 | -1.05% | 35.9만 |
|---|
| 2026.06.29 | ₩28,124 | ₩28,740 | ₩27,950 | ₩27,990 | -0.48% | 44.4만 |
|---|
| 2026.06.26 | ₩28,419 | ₩28,566 | ₩27,776 | ₩28,164 | -0.90% | 82.6만 |
|---|
| 2026.06.25 | ₩27,816 | ₩28,365 | ₩27,468 | ₩27,977 | +0.58% | 49.2만 |
|---|
| 2026.06.24 | ₩28,553 | ₩28,740 | ₩27,803 | ₩28,392 | -0.56% | 66.2만 |
|---|
| 2026.06.23 | ₩29,370 | ₩29,504 | ₩28,499 | ₩28,968 | -1.37% | 52.1만 |
|---|
| 2026.06.22 | ₩28,633 | ₩28,767 | ₩28,151 | ₩28,405 | -0.80% | 48.8만 |
|---|
| 2026.06.18 | ₩29,129 | ₩29,758 | ₩28,847 | ₩28,928 | -0.69% | 47.6만 |
|---|
| 2026.06.17 | ₩29,517 | ₩30,240 | ₩28,874 | ₩30,093 | +1.95% | 94.8만 |
|---|
| 2026.06.16 | ₩28,914 | ₩29,691 | ₩28,714 | ₩29,584 | +2.32% | 40.6만 |
|---|
| 2026.06.15 | ₩28,687 | ₩29,222 | ₩28,432 | ₩29,089 | +1.40% | 61.8만 |
|---|
| 2026.06.12 | ₩29,812 | ₩30,093 | ₩28,981 | ₩29,584 | -0.76% | 80.4만 |
|---|
| 2026.06.11 | ₩31,392 | ₩31,472 | ₩29,932 | ₩30,039 | -4.31% | 100.6만 |
|---|
| 2026.06.10 | ₩31,365 | ₩32,008 | ₩30,441 | ₩31,955 | +1.88% | 91.7만 |
|---|
| 2026.06.09 | ₩30,830 | ₩32,919 | ₩30,013 | ₩31,285 | +1.48% | 132.4만 |
|---|
| 2026.06.08 | ₩31,178 | ₩31,593 | ₩30,870 | ₩31,486 | +0.99% | 62.9만 |
|---|
| 2026.06.05 | ₩30,508 | ₩32,316 | ₩30,481 | ₩32,021 | +4.96% | 92.3만 |
|---|
| 2026.06.04 | ₩30,856 | ₩31,017 | ₩29,718 | ₩29,892 | -3.13% | 47.4만 |
|---|
| 2026.06.03 | ₩30,321 | ₩30,977 | ₩30,321 | ₩30,830 | +1.68% | 45만 |
|---|
| 2026.06.02 | ₩30,669 | ₩30,669 | ₩29,932 | ₩29,959 | -2.31% | 25.1만 |
|---|
| 2026.06.01 | ₩30,682 | ₩31,097 | ₩30,200 | ₩30,522 | -0.52% | 45.3만 |
|---|
| 2026.05.29 | ₩30,053 | ₩30,655 | ₩30,053 | ₩30,254 | +0.67% | 56.2만 |
|---|
| 2026.05.28 | ₩30,374 | ₩30,736 | ₩29,758 | ₩29,865 | -1.68% | 47.1만 |
|---|
| 2026.05.27 | ₩30,039 | ₩30,428 | ₩29,959 | ₩30,200 | +0.53% | 53.3만 |
|---|
| 2026.05.26 | ₩30,629 | ₩30,776 | ₩30,147 | ₩30,147 | -1.57% | 65.4만 |
|---|
| 2026.05.22 | ₩31,553 | ₩31,660 | ₩31,030 | ₩31,379 | -0.55% | 42.5만 |
|---|
| 2026.05.21 | ₩32,825 | ₩33,160 | ₩31,660 | ₩31,888 | -2.86% | 90.6만 |
|---|
| 2026.05.20 | ₩33,776 | ₩34,124 | ₩32,463 | ₩32,504 | -3.77% | 101.1만 |
|---|
| 2026.05.19 | ₩34,057 | ₩34,794 | ₩33,736 | ₩34,204 | +0.43% | 83.1만 |
|---|
| 2026.05.18 | ₩32,852 | ₩33,990 | ₩32,785 | ₩33,521 | +2.04% | 77.7만 |
|---|
| 2026.05.15 | ₩32,517 | ₩33,173 | ₩32,504 | ₩33,106 | +1.81% | 62.6만 |
|---|
| 2026.05.14 | ₩31,713 | ₩32,102 | ₩31,298 | ₩31,580 | -0.42% | 40.1만 |
|---|
| 2026.05.13 | ₩31,901 | ₩32,571 | ₩31,767 | ₩31,968 | +0.21% | 65.9만 |
|---|
| 2026.05.12 | ₩31,660 | ₩32,892 | ₩31,646 | ₩31,981 | +1.02% | 70.4만 |
|---|
| 2026.05.11 | ₩31,459 | ₩31,499 | ₩30,977 | ₩31,352 | -0.34% | 42.6만 |
|---|
| 2026.05.08 | ₩31,646 | ₩31,968 | ₩31,432 | ₩31,580 | -0.21% | 41.7만 |
|---|
| 2026.05.07 | ₩30,856 | ₩32,249 | ₩30,856 | ₩32,021 | +3.78% | 73.1만 |
|---|
| 2026.05.06 | ₩31,352 | ₩31,767 | ₩30,963 | ₩31,017 | -1.07% | 47.2만 |
|---|
| 2026.05.05 | ₩32,530 | ₩32,557 | ₩31,888 | ₩31,955 | -1.77% | 53.9만 |
|---|
| 2026.05.04 | ₩32,879 | ₩33,481 | ₩32,396 | ₩33,079 | +0.61% | 83.6만 |
|---|
| 2026.05.01 | ₩32,892 | ₩33,361 | ₩32,624 | ₩32,731 | -0.49% | 50.2만 |
|---|
| 2026.04.30 | ₩34,245 | ₩34,405 | ₩32,959 | ₩33,026 | -3.56% | 53.1만 |
|---|
| 2026.04.29 | ₩34,030 | ₩34,928 | ₩33,950 | ₩34,486 | +1.34% | 61.7만 |
|---|
| 2026.04.28 | ₩33,508 | ₩34,271 | ₩33,307 | ₩34,030 | +1.56% | 53.5만 |
|---|
| 2026.04.27 | ₩33,307 | ₩33,454 | ₩32,986 | ₩33,267 | -0.12% | 31만 |
|---|
| 2026.04.24 | ₩33,334 | ₩33,937 | ₩32,999 | ₩33,334 | 0.00% | 60.2만 |
|---|
| 2026.04.23 | ₩33,321 | ₩34,446 | ₩33,039 | ₩33,575 | +0.76% | 171.1만 |
|---|
| 2026.04.22 | ₩33,079 | ₩33,749 | ₩33,013 | ₩33,347 | +0.81% | 75.7만 |
|---|
| 2026.04.21 | ₩32,972 | ₩34,004 | ₩32,571 | ₩33,803 | +2.52% | 137.9만 |
|---|
| 2026.04.20 | ₩33,829 | ₩33,843 | ₩33,079 | ₩33,160 | -1.98% | 58.1만 |
|---|
| 2026.04.17 | ₩34,030 | ₩34,204 | ₩33,053 | ₩33,508 | -1.53% | 162.9만 |
|---|
| 2026.04.16 | ₩35,169 | ₩35,504 | ₩34,914 | ₩35,008 | -0.46% | 82.2만 |
|---|
| 2026.04.15 | ₩35,329 | ₩35,611 | ₩35,102 | ₩35,142 | -0.53% | 46.8만 |
|---|
| 2026.04.14 | ₩35,745 | ₩35,972 | ₩35,129 | ₩35,343 | -1.12% | 57.6만 |
|---|
| 2026.04.13 | ₩37,673 | ₩37,727 | ₩36,227 | ₩36,294 | -3.66% | 81.6만 |
|---|
| 2026.04.10 | ₩37,044 | ₩37,633 | ₩36,977 | ₩37,405 | +0.98% | 39.4만 |
|---|
| 2026.04.09 | ₩38,088 | ₩38,088 | ₩36,910 | ₩37,164 | -2.43% | 62.1만 |
|---|
| 2026.04.08 | ₩37,271 | ₩38,222 | ₩37,030 | ₩37,633 | +0.97% | 92.4만 |
|---|
| 2026.04.07 | ₩40,486 | ₩41,035 | ₩39,816 | ₩39,990 | -1.22% | 138.7만 |
|---|
| 2026.04.06 | ₩40,579 | ₩40,794 | ₩39,923 | ₩40,124 | -1.12% | 69.8만 |
|---|
| 2026.04.02 | ₩42,561 | ₩42,561 | ₩40,111 | ₩40,486 | -4.88% | 70.1만 |
|---|
| 2026.04.01 | ₩40,820 | ₩41,115 | ₩40,030 | ₩40,968 | +0.36% | 98.1만 |
|---|
| 2026.03.31 | ₩43,298 | ₩43,606 | ₩41,142 | ₩41,477 | -4.21% | 205.6만 |
|---|
| 2026.03.30 | ₩42,535 | ₩44,905 | ₩42,535 | ₩44,637 | +4.94% | 55.5만 |
|---|
| 2026.03.27 | ₩42,374 | ₩43,579 | ₩42,133 | ₩43,325 | +2.24% | 72.2만 |
|---|
| 2026.03.26 | ₩41,410 | ₩41,932 | ₩40,445 | ₩41,825 | +1.00% | 75.5만 |
|---|
| 2026.03.25 | ₩40,432 | ₩41,169 | ₩40,017 | ₩40,445 | +0.03% | 73.2만 |
|---|
| 2026.03.24 | ₩42,762 | ₩43,003 | ₩41,155 | ₩41,637 | -2.63% | 73.9만 |
|---|
| 2026.03.23 | ₩42,213 | ₩42,508 | ₩40,633 | ₩42,052 | -0.38% | 138.7만 |
|---|
| 2026.03.20 | ₩42,294 | ₩44,584 | ₩42,173 | ₩43,981 | +3.99% | 207.6만 |
|---|
| 2026.03.19 | ₩43,700 | ₩43,820 | ₩41,262 | ₩42,106 | -3.65% | 178.5만 |
|---|
| 2026.03.18 | ₩41,825 | ₩42,682 | ₩41,597 | ₩42,602 | +1.86% | 101.3만 |
|---|
| 2026.03.17 | ₩41,369 | ₩41,651 | ₩40,727 | ₩41,302 | -0.16% | 71.9만 |
|---|
| 2026.03.16 | ₩41,557 | ₩41,999 | ₩40,968 | ₩41,838 | +0.68% | 52.5만 |
|---|
| 2026.03.13 | ₩41,731 | ₩42,963 | ₩41,249 | ₩42,628 | +2.15% | 90만 |
|---|
| 2026.03.12 | ₩41,785 | ₩42,575 | ₩41,544 | ₩42,294 | +1.22% | 112.7만 |
|---|
| 2026.03.11 | ₩40,713 | ₩41,249 | ₩40,057 | ₩40,526 | -0.46% | 127.5만 |
|---|
| 2026.03.10 | ₩40,512 | ₩40,660 | ₩39,012 | ₩40,365 | -0.36% | 149.8만 |
|---|
| 2026.03.09 | ₩42,227 | ₩43,285 | ₩39,936 | ₩40,258 | -4.66% | 231만 |
|---|
| 2026.03.06 | ₩40,954 | ₩41,436 | ₩40,419 | ₩41,155 | +0.49% | 171.5만 |
|---|
| 2026.03.05 | ₩38,704 | ₩40,070 | ₩38,195 | ₩39,347 | +1.66% | 174.7만 |
|---|
| 2026.03.04 | ₩38,075 | ₩38,771 | ₩37,539 | ₩37,887 | -0.49% | 173.2만 |
|---|
| 2026.03.03 | ₩39,334 | ₩40,311 | ₩38,102 | ₩38,624 | -1.80% | 185.3만 |
|---|
| 2026.03.02 | ₩39,053 | ₩39,066 | ₩37,191 | ₩37,338 | -4.39% | 102.5만 |
|---|
| 2026.02.27 | ₩37,834 | ₩38,463 | ₩37,686 | ₩38,008 | +0.46% | 68.2만 |
|---|
| 2026.02.26 | ₩37,017 | ₩37,794 | ₩36,655 | ₩36,749 | -0.72% | 119.7만 |
|---|
| 2026.02.25 | ₩36,910 | ₩37,700 | ₩36,910 | ₩37,111 | +0.54% | 57.9만 |
|---|
| 2026.02.24 | ₩38,329 | ₩38,463 | ₩37,218 | ₩37,459 | -2.27% | 78.5만 |
|---|
| 2026.02.23 | ₩37,445 | ₩38,932 | ₩37,204 | ₩38,249 | +2.15% | 141.9만 |
|---|
| 2026.02.20 | ₩37,593 | ₩37,807 | ₩36,401 | ₩37,137 | -1.21% | 99.2만 |
|---|
| 2026.02.19 | ₩37,673 | ₩38,075 | ₩37,070 | ₩37,070 | -1.60% | 53.2만 |
|---|
| 2026.02.18 | ₩37,566 | ₩37,874 | ₩36,441 | ₩37,285 | -0.75% | 66.4만 |
|---|
| 2026.02.17 | ₩37,727 | ₩38,678 | ₩37,164 | ₩37,539 | -0.50% | 106.5만 |
|---|
| 2026.02.13 | ₩38,249 | ₩38,825 | ₩36,896 | ₩37,553 | -1.82% | 74.6만 |
|---|
| 2026.02.12 | ₩36,401 | ₩38,811 | ₩36,307 | ₩38,530 | +5.85% | 45.3만 |
|---|
| 2026.02.11 | ₩35,986 | ₩37,753 | ₩35,892 | ₩37,003 | +2.83% | 54.7만 |
|---|
| 2026.02.10 | ₩36,320 | ₩36,709 | ₩35,986 | ₩36,655 | +0.92% | 38.3만 |
|---|
| 2026.02.09 | ₩36,963 | ₩37,405 | ₩36,213 | ₩36,414 | -1.49% | 37.4만 |
|---|
| 2026.02.06 | ₩38,544 | ₩38,624 | ₩36,736 | ₩36,923 | -4.20% | 78.2만 |
|---|
| 2026.02.05 | ₩38,999 | ₩39,990 | ₩38,061 | ₩39,776 | +1.99% | 62.8만 |
|---|
| 2026.02.04 | ₩37,338 | ₩39,334 | ₩37,204 | ₩38,383 | +2.80% | 52.7만 |
|---|
| 2026.02.03 | ₩37,620 | ₩38,932 | ₩37,084 | ₩37,700 | +0.21% | 53.2만 |
|---|
| 2026.02.02 | ₩38,999 | ₩39,026 | ₩37,405 | ₩37,887 | -2.85% | 47만 |
|---|
| 2026.01.30 | ₩38,222 | ₩39,079 | ₩37,673 | ₩38,637 | +1.09% | 52만 |
|---|
| 2026.01.29 | ₩37,312 | ₩38,624 | ₩37,044 | ₩37,553 | +0.65% | 51.3만 |
|---|
| 2026.01.28 | ₩36,803 | ₩37,713 | ₩36,588 | ₩37,553 | +2.04% | 40.1만 |
|---|
| 2026.01.27 | ₩37,325 | ₩37,767 | ₩37,097 | ₩37,124 | -0.54% | 24.6만 |
|---|
| 2026.01.26 | ₩37,044 | ₩37,459 | ₩36,602 | ₩37,352 | +0.83% | 41.4만 |
|---|
| 2026.01.23 | ₩35,959 | ₩37,178 | ₩35,959 | ₩37,084 | +3.13% | 34.8만 |
|---|
| 2026.01.22 | ₩35,758 | ₩35,838 | ₩35,276 | ₩35,731 | -0.07% | 102.7만 |
|---|
| 2026.01.21 | ₩37,178 | ₩37,660 | ₩36,053 | ₩36,294 | -2.38% | 100.1만 |
|---|
| 2026.01.20 | ₩38,128 | ₩38,155 | ₩37,057 | ₩37,700 | -1.12% | 54.6만 |
|---|
| 2026.01.16 | ₩36,843 | ₩37,151 | ₩36,468 | ₩36,883 | +0.11% | 31.3만 |
|---|
| 2026.01.15 | ₩37,312 | ₩37,392 | ₩36,481 | ₩36,896 | -1.11% | 40.1만 |
|---|
| 2026.01.14 | ₩38,169 | ₩38,410 | ₩37,486 | ₩37,566 | -1.58% | 63.6만 |
|---|
| 2026.01.13 | ₩37,753 | ₩38,329 | ₩37,633 | ₩38,048 | +0.78% | 44.1만 |
|---|
| 2026.01.12 | ₩38,691 | ₩38,972 | ₩37,981 | ₩38,048 | -1.66% | 53.7만 |
|---|
| 2026.01.09 | ₩38,544 | ₩38,999 | ₩37,981 | ₩38,383 | -0.42% | 61.2만 |
|---|
| 2026.01.08 | ₩40,057 | ₩40,124 | ₩38,718 | ₩38,905 | -2.88% | 68.4만 |
|---|
| 2026.01.07 | ₩39,494 | ₩40,244 | ₩39,401 | ₩39,816 | +0.81% | 40.9만 |
|---|
| 2026.01.06 | ₩40,780 | ₩41,048 | ₩39,535 | ₩39,575 | -2.96% | 74.7만 |
|---|
| 2026.01.05 | ₩41,651 | ₩41,718 | ₩40,405 | ₩40,673 | -2.35% | 53.8만 |
|---|
| 2026.01.02 | ₩42,360 | ₩42,990 | ₩41,892 | ₩41,999 | -0.85% | 98.8만 |
|---|
| 2025.12.31 | ₩42,186 | ₩42,896 | ₩42,173 | ₩42,856 | +1.59% | 40.6만 |
|---|
| 2025.12.30 | ₩41,557 | ₩42,213 | ₩41,490 | ₩42,160 | +1.45% | 30.5만 |
|---|
| 2025.12.29 | ₩41,463 | ₩41,758 | ₩41,061 | ₩41,570 | +0.26% | 31.9만 |
|---|
| 2025.12.26 | ₩40,673 | ₩41,369 | ₩40,673 | ₩41,075 | +0.99% | 26.4만 |
|---|
| 2025.12.24 | ₩40,874 | ₩41,128 | ₩40,579 | ₩40,606 | -0.66% | 22만 |
|---|
| 2025.12.23 | ₩41,155 | ₩41,477 | ₩40,914 | ₩41,302 | +0.36% | 34.3만 |
|---|
| 2025.12.22 | ₩41,209 | ₩41,249 | ₩40,298 | ₩40,780 | -1.04% | 32.2만 |
|---|
| 2025.12.19 | ₩42,267 | ₩42,294 | ₩41,517 | ₩41,731 | -1.27% | 51.7만 |
|---|
| 2025.12.18 | ₩41,878 | ₩42,521 | ₩41,477 | ₩42,401 | +1.25% | 48.3만 |
|---|
| 2025.12.17 | ₩41,865 | ₩43,057 | ₩41,236 | ₩42,923 | +2.53% | 45만 |
|---|
| 2025.12.16 | ₩41,852 | ₩42,454 | ₩41,262 | ₩41,972 | +0.29% | 57.7만 |
|---|
| 2025.12.15 | ₩40,432 | ₩41,637 | ₩40,378 | ₩41,610 | +2.91% | 42.3만 |
|---|
| 2025.12.12 | ₩39,669 | ₩41,075 | ₩39,642 | ₩40,914 | +3.14% | 63.9만 |
|---|
| 2025.12.11 | ₩40,727 | ₩40,807 | ₩39,642 | ₩39,722 | -2.47% | 80.1만 |
|---|
| 2025.12.10 | ₩41,972 | ₩42,039 | ₩40,097 | ₩40,660 | -3.13% | 78.1만 |
|---|
| 2025.12.09 | ₩42,173 | ₩42,173 | ₩41,262 | ₩41,785 | -0.92% | 20.7만 |
|---|
| 2025.12.08 | ₩41,316 | ₩42,146 | ₩41,316 | ₩41,905 | +1.43% | 30.9만 |
|---|
| 2025.12.05 | ₩41,704 | ₩42,119 | ₩41,343 | ₩41,945 | +0.58% | 43.2만 |
|---|
| 2025.12.04 | ₩42,521 | ₩42,669 | ₩41,302 | ₩41,597 | -2.17% | 54만 |
|---|
| 2025.12.03 | ₩43,579 | ₩43,713 | ₩42,240 | ₩42,334 | -2.86% | 26.4만 |
|---|
| 2025.12.02 | ₩43,124 | ₩43,901 | ₩43,124 | ₩43,901 | +1.80% | 17.2만 |
|---|
| 2025.12.01 | ₩43,700 | ₩43,793 | ₩43,057 | ₩43,713 | +0.03% | 26.4만 |
|---|
| 2025.11.28 | ₩42,843 | ₩43,137 | ₩42,628 | ₩42,669 | -0.41% | 17.6만 |
|---|
| 2025.11.26 | ₩43,860 | ₩43,994 | ₩42,561 | ₩43,110 | -1.71% | 60.6만 |
|---|
| 2025.11.25 | ₩45,535 | ₩45,762 | ₩43,686 | ₩43,860 | -3.68% | 49.8만 |
|---|
| 2025.11.24 | ₩47,396 | ₩47,517 | ₩45,628 | ₩45,802 | -3.36% | 37.5만 |
|---|
| 2025.11.21 | ₩50,008 | ₩50,168 | ₩46,927 | ₩47,557 | -4.90% | 94.6만 |
|---|
| 2025.11.20 | ₩46,994 | ₩50,436 | ₩46,204 | ₩50,342 | +7.12% | 112.4만 |
|---|
| 2025.11.19 | ₩48,414 | ₩48,936 | ₩47,329 | ₩48,561 | +0.30% | 36.8만 |
|---|
| 2025.11.18 | ₩49,445 | ₩49,566 | ₩47,851 | ₩48,494 | -1.92% | 49.8만 |
|---|
| 2025.11.17 | ₩47,356 | ₩49,177 | ₩46,793 | ₩48,789 | +3.03% | 58.7만 |
|---|
| 2025.11.14 | ₩48,521 | ₩48,561 | ₩46,418 | ₩46,914 | -3.31% | 58.1만 |
|---|
| 2025.11.13 | ₩45,293 | ₩47,476 | ₩44,999 | ₩47,142 | +4.08% | 57만 |
|---|
| 2025.11.12 | ₩44,155 | ₩44,731 | ₩43,633 | ₩44,637 | +1.09% | 56.7만 |
|---|
| 2025.11.11 | ₩44,691 | ₩44,999 | ₩44,195 | ₩44,396 | -0.66% | 41.1만 |
|---|
| 2025.11.10 | ₩44,102 | ₩45,066 | ₩43,994 | ₩44,410 | +0.70% | 47.1만 |
|---|
| 2025.11.07 | ₩46,579 | ₩47,356 | ₩45,307 | ₩45,347 | -2.65% | 64.5만 |
|---|
| 2025.11.06 | ₩44,329 | ₩45,883 | ₩44,195 | ₩45,789 | +3.29% | 58.9만 |
|---|
| 2025.11.05 | ₩45,226 | ₩45,334 | ₩43,807 | ₩44,168 | -2.34% | 40.5만 |
|---|
| 2025.11.04 | ₩45,307 | ₩45,575 | ₩44,476 | ₩45,521 | +0.47% | 53.7만 |
|---|
| 2025.11.03 | ₩43,700 | ₩44,999 | ₩43,700 | ₩43,981 | +0.64% | 49.9만 |
|---|
| 2025.10.31 | ₩44,128 | ₩44,570 | ₩43,472 | ₩43,673 | -1.03% | 76.8만 |
|---|
| 2025.10.30 | ₩43,968 | ₩44,222 | ₩43,003 | ₩44,155 | +0.43% | 64만 |
|---|
| 2025.10.29 | ₩42,762 | ₩44,128 | ₩41,959 | ₩43,418 | +1.53% | 62만 |
|---|
| 2025.10.28 | ₩42,481 | ₩42,963 | ₩42,039 | ₩42,655 | +0.41% | 42.7만 |
|---|
| 2025.10.27 | ₩41,704 | ₩42,454 | ₩41,584 | ₩42,186 | +1.16% | 42.3만 |
|---|
| 2025.10.24 | ₩42,374 | ₩42,588 | ₩41,919 | ₩42,494 | +0.28% | 55.7만 |
|---|
| 2025.10.23 | ₩44,289 | ₩44,517 | ₩43,285 | ₩43,552 | -1.66% | 74.4만 |
|---|
| 2025.10.22 | ₩43,700 | ₩45,548 | ₩43,445 | ₩44,664 | +2.21% | 131.4만 |
|---|
| 2025.10.21 | ₩43,218 | ₩43,847 | ₩42,883 | ₩43,338 | +0.28% | 34.9만 |
|---|
| 2025.10.20 | ₩43,485 | ₩43,660 | ₩42,869 | ₩42,977 | -1.17% | 42.8만 |
|---|
| 2025.10.17 | ₩44,704 | ₩45,334 | ₩44,102 | ₩44,637 | -0.15% | 36.4만 |
|---|
| 2025.10.16 | ₩42,012 | ₩44,383 | ₩41,959 | ₩44,048 | +4.85% | 90.3만 |
|---|
| 2025.10.15 | ₩42,227 | ₩43,365 | ₩41,463 | ₩42,253 | +0.06% | 82.3만 |
|---|
| 2025.10.14 | ₩45,468 | ₩45,735 | ₩42,481 | ₩43,110 | -5.18% | 90.1만 |
|---|
| 2025.10.13 | ₩45,347 | ₩45,468 | ₩44,249 | ₩44,343 | -2.22% | 65.1만 |
|---|
| 2025.10.10 | ₩44,048 | ₩47,008 | ₩43,673 | ₩46,927 | +6.54% | 106.8만 |
|---|