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 | ₩32,400 | ₩32,588 | ₩32,011 | ₩32,213 | -0.58% | 37.3만 |
| 2026.10.08 | ₩32,816 | ₩33,218 | ₩32,454 | ₩32,494 | -0.98% | 86.3만 |
| 2026.10.07 | ₩32,347 | ₩32,655 | ₩32,199 | ₩32,481 | +0.41% | 80.8만 |
| 2026.10.06 | ₩30,952 | ₩31,770 | ₩30,925 | ₩31,636 | +2.21% | 54.6만 |
| 2026.10.05 | ₩31,488 | ₩31,931 | ₩31,006 | ₩31,166 | -1.02% | 102.5만 |
| 2026.10.02 | ₩31,381 | ₩31,730 | ₩31,140 | ₩31,609 | +0.73% | 162.6만 |
| 2026.10.01 | ₩32,534 | ₩32,964 | ₩31,783 | ₩32,145 | -1.20% | 122.6만 |
| 2026.09.30 | ₩31,850 | ₩32,400 | ₩31,797 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,400 |
| +1.73% |
| 68.7만 |
| 2026.09.29 | ₩31,810 | ₩32,467 | ₩31,663 | ₩32,119 | +0.97% | 161만 |
|---|
| 2026.09.28 | ₩31,797 | ₩32,132 | ₩31,448 | ₩31,877 | +0.25% | 73.8만 |
|---|
| 2026.09.25 | ₩31,341 | ₩31,743 | ₩31,099 | ₩31,435 | +0.30% | 108.9만 |
|---|
| 2026.09.24 | ₩31,542 | ₩32,052 | ₩31,354 | ₩31,462 | -0.26% | 109.1만 |
|---|
| 2026.09.23 | ₩30,563 | ₩31,421 | ₩30,536 | ₩31,368 | +2.63% | 205.9만 |
|---|
| 2026.09.22 | ₩30,402 | ₩30,764 | ₩30,161 | ₩30,523 | +0.40% | 68.9만 |
|---|
| 2026.09.21 | ₩30,697 | ₩31,006 | ₩30,670 | ₩30,858 | +0.52% | 67.8만 |
|---|
| 2026.09.18 | ₩31,006 | ₩31,515 | ₩30,979 | ₩31,180 | +0.56% | 54.5만 |
|---|
| 2026.09.17 | ₩30,295 | ₩30,898 | ₩30,255 | ₩30,858 | +1.86% | 85만 |
|---|
| 2026.09.16 | ₩30,831 | ₩31,810 | ₩30,523 | ₩31,180 | +1.13% | 116.2만 |
|---|
| 2026.09.15 | ₩30,590 | ₩31,140 | ₩30,550 | ₩30,898 | +1.01% | 111.6만 |
|---|
| 2026.09.14 | ₩30,550 | ₩30,657 | ₩30,094 | ₩30,509 | -0.13% | 101.3만 |
|---|
| 2026.09.11 | ₩29,866 | ₩30,295 | ₩29,745 | ₩30,255 | +1.30% | 70.7만 |
|---|
| 2026.09.10 | ₩30,335 | ₩30,603 | ₩30,080 | ₩30,483 | +0.49% | 93.6만 |
|---|
| 2026.09.09 | ₩29,316 | ₩29,946 | ₩29,195 | ₩29,866 | +1.88% | 132.9만 |
|---|
| 2026.09.08 | ₩28,954 | ₩29,128 | ₩28,806 | ₩29,048 | +0.32% | 48.1만 |
|---|
| 2026.09.04 | ₩29,276 | ₩29,276 | ₩28,779 | ₩28,806 | -1.60% | 38.7만 |
|---|
| 2026.09.03 | ₩28,820 | ₩29,276 | ₩28,753 | ₩28,927 | +0.37% | 54만 |
|---|
| 2026.09.02 | ₩29,678 | ₩29,691 | ₩29,088 | ₩29,168 | -1.72% | 110.3만 |
|---|
| 2026.09.01 | ₩29,597 | ₩29,973 | ₩29,396 | ₩29,825 | +0.77% | 102.6만 |
|---|
| 2026.08.31 | ₩28,940 | ₩29,423 | ₩28,940 | ₩29,168 | +0.79% | 65.5만 |
|---|
| 2026.08.28 | ₩28,042 | ₩28,833 | ₩27,948 | ₩28,833 | +2.82% | 62.5만 |
|---|
| 2026.08.27 | ₩28,243 | ₩28,350 | ₩27,948 | ₩28,028 | -0.76% | 46.2만 |
|---|
| 2026.08.26 | ₩28,270 | ₩28,337 | ₩28,015 | ₩28,176 | -0.33% | 32.3만 |
|---|
| 2026.08.25 | ₩28,069 | ₩28,377 | ₩28,069 | ₩28,122 | +0.19% | 55.1만 |
|---|
| 2026.08.24 | ₩28,055 | ₩28,471 | ₩28,042 | ₩28,337 | +1.00% | 38.1만 |
|---|
| 2026.08.21 | ₩28,028 | ₩28,297 | ₩27,934 | ₩27,988 | -0.14% | 57.3만 |
|---|
| 2026.08.20 | ₩28,109 | ₩28,525 | ₩27,988 | ₩28,390 | +1.00% | 77만 |
|---|
| 2026.08.19 | ₩27,438 | ₩27,747 | ₩27,358 | ₩27,626 | +0.68% | 87.2만 |
|---|
| 2026.08.18 | ₩27,519 | ₩27,948 | ₩27,425 | ₩27,921 | +1.46% | 55.5만 |
|---|
| 2026.08.17 | ₩27,264 | ₩27,371 | ₩27,183 | ₩27,251 | -0.05% | 42.9만 |
|---|
| 2026.08.14 | ₩27,385 | ₩27,398 | ₩27,036 | ₩27,063 | -1.18% | 26.4만 |
|---|
| 2026.08.13 | ₩27,224 | ₩27,452 | ₩27,049 | ₩27,331 | +0.39% | 38.9만 |
|---|
| 2026.08.12 | ₩27,398 | ₩27,774 | ₩27,331 | ₩27,438 | +0.15% | 25.4만 |
|---|
| 2026.08.11 | ₩27,787 | ₩27,814 | ₩27,586 | ₩27,733 | -0.19% | 24.8만 |
|---|
| 2026.08.10 | ₩27,827 | ₩28,095 | ₩27,680 | ₩27,948 | +0.43% | 39.3만 |
|---|
| 2026.08.07 | ₩27,854 | ₩27,975 | ₩27,559 | ₩27,666 | -0.67% | 38.6만 |
|---|
| 2026.08.06 | ₩27,988 | ₩28,297 | ₩27,666 | ₩28,230 | +0.86% | 31.6만 |
|---|
| 2026.08.05 | ₩27,479 | ₩27,948 | ₩27,358 | ₩27,934 | +1.66% | 47.3만 |
|---|
| 2026.08.04 | ₩28,404 | ₩28,458 | ₩27,465 | ₩27,599 | -2.83% | 82.7만 |
|---|
| 2026.08.03 | ₩29,329 | ₩29,410 | ₩28,578 | ₩28,659 | -2.29% | 55.4만 |
|---|
| 2026.07.31 | ₩29,195 | ₩30,322 | ₩29,182 | ₩29,678 | +1.65% | 103.3만 |
|---|
| 2026.07.30 | ₩29,638 | ₩30,094 | ₩29,302 | ₩29,343 | -1.00% | 56만 |
|---|
| 2026.07.29 | ₩29,410 | ₩30,255 | ₩29,168 | ₩30,134 | +2.46% | 67만 |
|---|
| 2026.07.28 | ₩29,276 | ₩29,812 | ₩29,155 | ₩29,209 | -0.23% | 51.3만 |
|---|
| 2026.07.27 | ₩29,101 | ₩29,664 | ₩28,766 | ₩29,289 | +0.65% | 36.2만 |
|---|
| 2026.07.24 | ₩29,168 | ₩29,758 | ₩29,101 | ₩29,638 | +1.61% | 43.2만 |
|---|
| 2026.07.23 | ₩29,651 | ₩29,812 | ₩29,262 | ₩29,436 | -0.72% | 52.2만 |
|---|
| 2026.07.22 | ₩28,739 | ₩29,168 | ₩28,605 | ₩29,088 | +1.21% | 55.3만 |
|---|
| 2026.07.21 | ₩29,195 | ₩29,316 | ₩28,525 | ₩28,538 | -2.25% | 45.1만 |
|---|
| 2026.07.20 | ₩28,873 | ₩29,423 | ₩28,685 | ₩29,369 | +1.72% | 64.1만 |
|---|
| 2026.07.17 | ₩29,396 | ₩29,504 | ₩28,659 | ₩29,021 | -1.28% | 85.1만 |
|---|
| 2026.07.16 | ₩28,927 | ₩28,967 | ₩28,323 | ₩28,726 | -0.70% | 51.1만 |
|---|
| 2026.07.15 | ₩28,806 | ₩29,007 | ₩28,431 | ₩28,672 | -0.47% | 51.6만 |
|---|
| 2026.07.14 | ₩28,712 | ₩29,088 | ₩28,632 | ₩28,954 | +0.84% | 51.8만 |
|---|
| 2026.07.13 | ₩28,833 | ₩29,276 | ₩28,699 | ₩29,155 | +1.12% | 67.1만 |
|---|
| 2026.07.10 | ₩28,283 | ₩29,088 | ₩28,230 | ₩28,632 | +1.23% | 66.6만 |
|---|
| 2026.07.09 | ₩28,793 | ₩28,833 | ₩28,270 | ₩28,390 | -1.40% | 41.4만 |
|---|
| 2026.07.08 | ₩29,007 | ₩29,651 | ₩28,806 | ₩29,101 | +0.32% | 61만 |
|---|
| 2026.07.07 | ₩27,881 | ₩28,766 | ₩27,881 | ₩28,578 | +2.50% | 55.9만 |
|---|
| 2026.07.06 | ₩28,270 | ₩28,270 | ₩27,787 | ₩28,082 | -0.66% | 37.9만 |
|---|
| 2026.07.02 | ₩27,733 | ₩28,779 | ₩27,452 | ₩28,310 | +2.08% | 40.1만 |
|---|
| 2026.07.01 | ₩27,867 | ₩28,002 | ₩27,318 | ₩27,934 | +0.24% | 33.3만 |
|---|
| 2026.06.30 | ₩28,028 | ₩28,283 | ₩27,653 | ₩27,733 | -1.05% | 35.9만 |
|---|
| 2026.06.29 | ₩28,162 | ₩28,779 | ₩27,988 | ₩28,028 | -0.48% | 44.4만 |
|---|
| 2026.06.26 | ₩28,458 | ₩28,605 | ₩27,814 | ₩28,203 | -0.90% | 82.6만 |
|---|
| 2026.06.25 | ₩27,854 | ₩28,404 | ₩27,505 | ₩28,015 | +0.58% | 49.2만 |
|---|
| 2026.06.24 | ₩28,592 | ₩28,779 | ₩27,841 | ₩28,431 | -0.56% | 66.2만 |
|---|
| 2026.06.23 | ₩29,410 | ₩29,544 | ₩28,538 | ₩29,007 | -1.37% | 52.1만 |
|---|
| 2026.06.22 | ₩28,672 | ₩28,806 | ₩28,189 | ₩28,444 | -0.80% | 48.8만 |
|---|
| 2026.06.18 | ₩29,168 | ₩29,799 | ₩28,887 | ₩28,967 | -0.69% | 47.6만 |
|---|
| 2026.06.17 | ₩29,557 | ₩30,281 | ₩28,913 | ₩30,134 | +1.95% | 94.8만 |
|---|
| 2026.06.16 | ₩28,954 | ₩29,732 | ₩28,753 | ₩29,624 | +2.32% | 40.6만 |
|---|
| 2026.06.15 | ₩28,726 | ₩29,262 | ₩28,471 | ₩29,128 | +1.40% | 61.8만 |
|---|
| 2026.06.12 | ₩29,852 | ₩30,134 | ₩29,021 | ₩29,624 | -0.76% | 80.4만 |
|---|
| 2026.06.11 | ₩31,435 | ₩31,515 | ₩29,973 | ₩30,080 | -4.31% | 100.6만 |
|---|
| 2026.06.10 | ₩31,408 | ₩32,052 | ₩30,483 | ₩31,998 | +1.88% | 91.7만 |
|---|
| 2026.06.09 | ₩30,871 | ₩32,964 | ₩30,053 | ₩31,327 | +1.48% | 132.4만 |
|---|
| 2026.06.08 | ₩31,220 | ₩31,636 | ₩30,912 | ₩31,529 | +0.99% | 62.9만 |
|---|
| 2026.06.05 | ₩30,550 | ₩32,360 | ₩30,523 | ₩32,065 | +4.96% | 92.3만 |
|---|
| 2026.06.04 | ₩30,898 | ₩31,059 | ₩29,758 | ₩29,933 | -3.13% | 47.4만 |
|---|
| 2026.06.03 | ₩30,362 | ₩31,019 | ₩30,362 | ₩30,871 | +1.68% | 45만 |
|---|
| 2026.06.02 | ₩30,711 | ₩30,711 | ₩29,973 | ₩30,000 | -2.31% | 25.1만 |
|---|
| 2026.06.01 | ₩30,724 | ₩31,140 | ₩30,241 | ₩30,563 | -0.52% | 45.3만 |
|---|
| 2026.05.29 | ₩30,094 | ₩30,697 | ₩30,094 | ₩30,295 | +0.67% | 56.2만 |
|---|
| 2026.05.28 | ₩30,415 | ₩30,778 | ₩29,799 | ₩29,906 | -1.68% | 47.1만 |
|---|
| 2026.05.27 | ₩30,080 | ₩30,469 | ₩30,000 | ₩30,241 | +0.53% | 53.3만 |
|---|
| 2026.05.26 | ₩30,670 | ₩30,818 | ₩30,187 | ₩30,187 | -1.57% | 65.4만 |
|---|
| 2026.05.22 | ₩31,596 | ₩31,703 | ₩31,073 | ₩31,421 | -0.55% | 42.5만 |
|---|
| 2026.05.21 | ₩32,870 | ₩33,205 | ₩31,703 | ₩31,931 | -2.86% | 90.6만 |
|---|
| 2026.05.20 | ₩33,822 | ₩34,170 | ₩32,508 | ₩32,548 | -3.77% | 101.1만 |
|---|
| 2026.05.19 | ₩34,103 | ₩34,841 | ₩33,782 | ₩34,251 | +0.43% | 83.1만 |
|---|
| 2026.05.18 | ₩32,896 | ₩34,036 | ₩32,829 | ₩33,567 | +2.04% | 77.7만 |
|---|
| 2026.05.15 | ₩32,561 | ₩33,218 | ₩32,548 | ₩33,151 | +1.81% | 62.6만 |
|---|
| 2026.05.14 | ₩31,757 | ₩32,145 | ₩31,341 | ₩31,622 | -0.42% | 40.1만 |
|---|
| 2026.05.13 | ₩31,944 | ₩32,615 | ₩31,810 | ₩32,011 | +0.21% | 65.9만 |
|---|
| 2026.05.12 | ₩31,703 | ₩32,937 | ₩31,689 | ₩32,025 | +1.02% | 70.4만 |
|---|
| 2026.05.11 | ₩31,502 | ₩31,542 | ₩31,019 | ₩31,394 | -0.34% | 42.6만 |
|---|
| 2026.05.08 | ₩31,689 | ₩32,011 | ₩31,475 | ₩31,622 | -0.21% | 41.7만 |
|---|
| 2026.05.07 | ₩30,898 | ₩32,293 | ₩30,898 | ₩32,065 | +3.78% | 73.1만 |
|---|
| 2026.05.06 | ₩31,394 | ₩31,810 | ₩31,006 | ₩31,059 | -1.07% | 47.2만 |
|---|
| 2026.05.05 | ₩32,575 | ₩32,601 | ₩31,931 | ₩31,998 | -1.77% | 53.9만 |
|---|
| 2026.05.04 | ₩32,923 | ₩33,527 | ₩32,440 | ₩33,124 | +0.61% | 83.6만 |
|---|
| 2026.05.01 | ₩32,937 | ₩33,406 | ₩32,668 | ₩32,776 | -0.49% | 50.2만 |
|---|
| 2026.04.30 | ₩34,291 | ₩34,452 | ₩33,004 | ₩33,071 | -3.56% | 53.1만 |
|---|
| 2026.04.29 | ₩34,077 | ₩34,975 | ₩33,996 | ₩34,533 | +1.34% | 61.7만 |
|---|
| 2026.04.28 | ₩33,554 | ₩34,318 | ₩33,352 | ₩34,077 | +1.56% | 53.5만 |
|---|
| 2026.04.27 | ₩33,352 | ₩33,500 | ₩33,031 | ₩33,312 | -0.12% | 31만 |
|---|
| 2026.04.24 | ₩33,379 | ₩33,983 | ₩33,044 | ₩33,379 | 0.00% | 60.2만 |
|---|
| 2026.04.23 | ₩33,366 | ₩34,492 | ₩33,084 | ₩33,621 | +0.76% | 171.1만 |
|---|
| 2026.04.22 | ₩33,124 | ₩33,795 | ₩33,057 | ₩33,393 | +0.81% | 75.7만 |
|---|
| 2026.04.21 | ₩33,017 | ₩34,050 | ₩32,615 | ₩33,849 | +2.52% | 137.9만 |
|---|
| 2026.04.20 | ₩33,875 | ₩33,889 | ₩33,124 | ₩33,205 | -1.98% | 58.1만 |
|---|
| 2026.04.17 | ₩34,077 | ₩34,251 | ₩33,098 | ₩33,554 | -1.53% | 162.9만 |
|---|
| 2026.04.16 | ₩35,216 | ₩35,552 | ₩34,962 | ₩35,056 | -0.46% | 82.2만 |
|---|
| 2026.04.15 | ₩35,377 | ₩35,659 | ₩35,149 | ₩35,190 | -0.53% | 46.8만 |
|---|
| 2026.04.14 | ₩35,793 | ₩36,021 | ₩35,176 | ₩35,391 | -1.12% | 57.6만 |
|---|
| 2026.04.13 | ₩37,724 | ₩37,778 | ₩36,276 | ₩36,343 | -3.66% | 81.6만 |
|---|
| 2026.04.10 | ₩37,094 | ₩37,684 | ₩37,027 | ₩37,456 | +0.98% | 39.4만 |
|---|
| 2026.04.09 | ₩38,140 | ₩38,140 | ₩36,960 | ₩37,215 | -2.43% | 62.1만 |
|---|
| 2026.04.08 | ₩37,322 | ₩38,274 | ₩37,081 | ₩37,684 | +0.97% | 92.4만 |
|---|
| 2026.04.07 | ₩40,541 | ₩41,090 | ₩39,870 | ₩40,044 | -1.22% | 138.7만 |
|---|
| 2026.04.06 | ₩40,634 | ₩40,849 | ₩39,977 | ₩40,178 | -1.12% | 69.8만 |
|---|
| 2026.04.02 | ₩42,619 | ₩42,619 | ₩40,165 | ₩40,541 | -4.88% | 70.1만 |
|---|
| 2026.04.01 | ₩40,876 | ₩41,171 | ₩40,085 | ₩41,023 | +0.36% | 98.1만 |
|---|
| 2026.03.31 | ₩43,357 | ₩43,665 | ₩41,198 | ₩41,533 | -4.21% | 205.6만 |
|---|
| 2026.03.30 | ₩42,592 | ₩44,966 | ₩42,592 | ₩44,698 | +4.94% | 55.5만 |
|---|
| 2026.03.27 | ₩42,431 | ₩43,638 | ₩42,190 | ₩43,384 | +2.24% | 72.2만 |
|---|
| 2026.03.26 | ₩41,466 | ₩41,989 | ₩40,500 | ₩41,882 | +1.00% | 75.5만 |
|---|
| 2026.03.25 | ₩40,487 | ₩41,224 | ₩40,071 | ₩40,500 | +0.03% | 73.2만 |
|---|
| 2026.03.24 | ₩42,820 | ₩43,062 | ₩41,211 | ₩41,694 | -2.63% | 73.9만 |
|---|
| 2026.03.23 | ₩42,271 | ₩42,566 | ₩40,688 | ₩42,110 | -0.38% | 138.7만 |
|---|
| 2026.03.20 | ₩42,351 | ₩44,644 | ₩42,230 | ₩44,041 | +3.99% | 207.6만 |
|---|
| 2026.03.19 | ₩43,759 | ₩43,880 | ₩41,318 | ₩42,163 | -3.65% | 178.5만 |
|---|
| 2026.03.18 | ₩41,882 | ₩42,740 | ₩41,654 | ₩42,659 | +1.86% | 101.3만 |
|---|
| 2026.03.17 | ₩41,426 | ₩41,707 | ₩40,782 | ₩41,359 | -0.16% | 71.9만 |
|---|
| 2026.03.16 | ₩41,613 | ₩42,056 | ₩41,023 | ₩41,895 | +0.68% | 52.5만 |
|---|
| 2026.03.13 | ₩41,788 | ₩43,022 | ₩41,305 | ₩42,686 | +2.15% | 90만 |
|---|
| 2026.03.12 | ₩41,841 | ₩42,633 | ₩41,600 | ₩42,351 | +1.22% | 112.7만 |
|---|
| 2026.03.11 | ₩40,769 | ₩41,305 | ₩40,111 | ₩40,581 | -0.46% | 127.5만 |
|---|
| 2026.03.10 | ₩40,567 | ₩40,715 | ₩39,065 | ₩40,420 | -0.36% | 149.8만 |
|---|
| 2026.03.09 | ₩42,284 | ₩43,343 | ₩39,991 | ₩40,313 | -4.66% | 231만 |
|---|
| 2026.03.06 | ₩41,010 | ₩41,493 | ₩40,473 | ₩41,211 | +0.49% | 171.5만 |
|---|
| 2026.03.05 | ₩38,757 | ₩40,125 | ₩38,247 | ₩39,401 | +1.66% | 174.7만 |
|---|
| 2026.03.04 | ₩38,127 | ₩38,824 | ₩37,590 | ₩37,939 | -0.49% | 173.2만 |
|---|
| 2026.03.03 | ₩39,387 | ₩40,366 | ₩38,153 | ₩38,676 | -1.80% | 185.3만 |
|---|
| 2026.03.02 | ₩39,106 | ₩39,119 | ₩37,242 | ₩37,389 | -4.39% | 102.5만 |
|---|
| 2026.02.27 | ₩37,885 | ₩38,516 | ₩37,738 | ₩38,060 | +0.46% | 68.2만 |
|---|
| 2026.02.26 | ₩37,067 | ₩37,845 | ₩36,705 | ₩36,799 | -0.72% | 119.7만 |
|---|
| 2026.02.25 | ₩36,960 | ₩37,751 | ₩36,960 | ₩37,161 | +0.54% | 57.9만 |
|---|
| 2026.02.24 | ₩38,381 | ₩38,516 | ₩37,268 | ₩37,510 | -2.27% | 78.5만 |
|---|
| 2026.02.23 | ₩37,496 | ₩38,985 | ₩37,255 | ₩38,301 | +2.15% | 141.9만 |
|---|
| 2026.02.20 | ₩37,644 | ₩37,858 | ₩36,450 | ₩37,188 | -1.21% | 99.2만 |
|---|
| 2026.02.19 | ₩37,724 | ₩38,127 | ₩37,121 | ₩37,121 | -1.60% | 53.2만 |
|---|
| 2026.02.18 | ₩37,617 | ₩37,925 | ₩36,491 | ₩37,335 | -0.75% | 66.4만 |
|---|
| 2026.02.17 | ₩37,778 | ₩38,730 | ₩37,215 | ₩37,590 | -0.50% | 106.5만 |
|---|
| 2026.02.13 | ₩38,301 | ₩38,878 | ₩36,946 | ₩37,604 | -1.82% | 74.6만 |
|---|
| 2026.02.12 | ₩36,450 | ₩38,864 | ₩36,356 | ₩38,583 | +5.85% | 45.3만 |
|---|
| 2026.02.11 | ₩36,035 | ₩37,805 | ₩35,941 | ₩37,054 | +2.83% | 54.7만 |
|---|
| 2026.02.10 | ₩36,370 | ₩36,759 | ₩36,035 | ₩36,705 | +0.92% | 38.3만 |
|---|
| 2026.02.09 | ₩37,014 | ₩37,456 | ₩36,263 | ₩36,464 | -1.49% | 37.4만 |
|---|
| 2026.02.06 | ₩38,596 | ₩38,676 | ₩36,786 | ₩36,973 | -4.20% | 78.2만 |
|---|
| 2026.02.05 | ₩39,052 | ₩40,044 | ₩38,113 | ₩39,830 | +1.99% | 62.8만 |
|---|
| 2026.02.04 | ₩37,389 | ₩39,387 | ₩37,255 | ₩38,435 | +2.80% | 52.7만 |
|---|
| 2026.02.03 | ₩37,671 | ₩38,985 | ₩37,134 | ₩37,751 | +0.21% | 53.2만 |
|---|
| 2026.02.02 | ₩39,052 | ₩39,079 | ₩37,456 | ₩37,939 | -2.85% | 47만 |
|---|
| 2026.01.30 | ₩38,274 | ₩39,132 | ₩37,724 | ₩38,690 | +1.09% | 52만 |
|---|
| 2026.01.29 | ₩37,362 | ₩38,676 | ₩37,094 | ₩37,604 | +0.65% | 51.3만 |
|---|
| 2026.01.28 | ₩36,853 | ₩37,765 | ₩36,638 | ₩37,604 | +2.04% | 40.1만 |
|---|
| 2026.01.27 | ₩37,376 | ₩37,818 | ₩37,148 | ₩37,174 | -0.54% | 24.6만 |
|---|
| 2026.01.26 | ₩37,094 | ₩37,510 | ₩36,651 | ₩37,402 | +0.83% | 41.4만 |
|---|
| 2026.01.23 | ₩36,008 | ₩37,228 | ₩36,008 | ₩37,134 | +3.13% | 34.8만 |
|---|
| 2026.01.22 | ₩35,807 | ₩35,887 | ₩35,324 | ₩35,780 | -0.07% | 102.7만 |
|---|
| 2026.01.21 | ₩37,228 | ₩37,711 | ₩36,102 | ₩36,343 | -2.38% | 100.1만 |
|---|
| 2026.01.20 | ₩38,180 | ₩38,207 | ₩37,107 | ₩37,751 | -1.12% | 54.6만 |
|---|
| 2026.01.16 | ₩36,893 | ₩37,201 | ₩36,517 | ₩36,933 | +0.11% | 31.3만 |
|---|
| 2026.01.15 | ₩37,362 | ₩37,443 | ₩36,531 | ₩36,946 | -1.11% | 40.1만 |
|---|
| 2026.01.14 | ₩38,220 | ₩38,462 | ₩37,537 | ₩37,617 | -1.58% | 63.6만 |
|---|
| 2026.01.13 | ₩37,805 | ₩38,381 | ₩37,684 | ₩38,100 | +0.78% | 44.1만 |
|---|
| 2026.01.12 | ₩38,744 | ₩39,025 | ₩38,033 | ₩38,100 | -1.66% | 53.7만 |
|---|
| 2026.01.09 | ₩38,596 | ₩39,052 | ₩38,033 | ₩38,435 | -0.42% | 61.2만 |
|---|
| 2026.01.08 | ₩40,111 | ₩40,178 | ₩38,770 | ₩38,958 | -2.88% | 68.4만 |
|---|
| 2026.01.07 | ₩39,548 | ₩40,299 | ₩39,454 | ₩39,870 | +0.81% | 40.9만 |
|---|
| 2026.01.06 | ₩40,836 | ₩41,104 | ₩39,588 | ₩39,629 | -2.96% | 74.7만 |
|---|
| 2026.01.05 | ₩41,707 | ₩41,774 | ₩40,460 | ₩40,728 | -2.35% | 53.8만 |
|---|
| 2026.01.02 | ₩42,418 | ₩43,048 | ₩41,949 | ₩42,056 | -0.85% | 98.8만 |
|---|
| 2025.12.31 | ₩42,244 | ₩42,954 | ₩42,230 | ₩42,914 | +1.59% | 40.6만 |
|---|
| 2025.12.30 | ₩41,613 | ₩42,271 | ₩41,546 | ₩42,217 | +1.45% | 30.5만 |
|---|
| 2025.12.29 | ₩41,520 | ₩41,815 | ₩41,117 | ₩41,627 | +0.26% | 31.9만 |
|---|
| 2025.12.26 | ₩40,728 | ₩41,426 | ₩40,728 | ₩41,131 | +0.99% | 26.4만 |
|---|
| 2025.12.24 | ₩40,929 | ₩41,184 | ₩40,634 | ₩40,661 | -0.66% | 22만 |
|---|
| 2025.12.23 | ₩41,211 | ₩41,533 | ₩40,970 | ₩41,359 | +0.36% | 34.3만 |
|---|
| 2025.12.22 | ₩41,265 | ₩41,305 | ₩40,353 | ₩40,836 | -1.04% | 32.2만 |
|---|
| 2025.12.19 | ₩42,324 | ₩42,351 | ₩41,573 | ₩41,788 | -1.27% | 51.7만 |
|---|
| 2025.12.18 | ₩41,935 | ₩42,579 | ₩41,533 | ₩42,458 | +1.25% | 48.3만 |
|---|
| 2025.12.17 | ₩41,922 | ₩43,115 | ₩41,292 | ₩42,981 | +2.53% | 45만 |
|---|
| 2025.12.16 | ₩41,908 | ₩42,512 | ₩41,318 | ₩42,029 | +0.29% | 57.7만 |
|---|
| 2025.12.15 | ₩40,487 | ₩41,694 | ₩40,433 | ₩41,667 | +2.91% | 42.3만 |
|---|
| 2025.12.12 | ₩39,722 | ₩41,131 | ₩39,696 | ₩40,970 | +3.14% | 63.9만 |
|---|
| 2025.12.11 | ₩40,782 | ₩40,862 | ₩39,696 | ₩39,776 | -2.47% | 80.1만 |
|---|
| 2025.12.10 | ₩42,029 | ₩42,096 | ₩40,152 | ₩40,715 | -3.13% | 78.1만 |
|---|
| 2025.12.09 | ₩42,230 | ₩42,230 | ₩41,318 | ₩41,841 | -0.92% | 20.7만 |
|---|
| 2025.12.08 | ₩41,372 | ₩42,203 | ₩41,372 | ₩41,962 | +1.43% | 30.9만 |
|---|
| 2025.12.05 | ₩41,761 | ₩42,177 | ₩41,399 | ₩42,002 | +0.58% | 43.2만 |
|---|
| 2025.12.04 | ₩42,579 | ₩42,726 | ₩41,359 | ₩41,654 | -2.17% | 54만 |
|---|
| 2025.12.03 | ₩43,638 | ₩43,773 | ₩42,297 | ₩42,391 | -2.86% | 26.4만 |
|---|
| 2025.12.02 | ₩43,182 | ₩43,960 | ₩43,182 | ₩43,960 | +1.80% | 17.2만 |
|---|
| 2025.12.01 | ₩43,759 | ₩43,853 | ₩43,115 | ₩43,773 | +0.03% | 26.4만 |
|---|
| 2025.11.28 | ₩42,901 | ₩43,196 | ₩42,686 | ₩42,726 | -0.41% | 17.6만 |
|---|
| 2025.11.26 | ₩43,920 | ₩44,054 | ₩42,619 | ₩43,169 | -1.71% | 60.6만 |
|---|
| 2025.11.25 | ₩45,596 | ₩45,824 | ₩43,746 | ₩43,920 | -3.68% | 49.8만 |
|---|
| 2025.11.24 | ₩47,460 | ₩47,581 | ₩45,690 | ₩45,865 | -3.36% | 37.5만 |
|---|
| 2025.11.21 | ₩50,076 | ₩50,236 | ₩46,991 | ₩47,621 | -4.90% | 94.6만 |
|---|
| 2025.11.20 | ₩47,058 | ₩50,505 | ₩46,267 | ₩50,411 | +7.12% | 112.4만 |
|---|
| 2025.11.19 | ₩48,480 | ₩49,003 | ₩47,393 | ₩48,627 | +0.30% | 36.8만 |
|---|
| 2025.11.18 | ₩49,512 | ₩49,633 | ₩47,916 | ₩48,560 | -1.92% | 49.8만 |
|---|
| 2025.11.17 | ₩47,420 | ₩49,244 | ₩46,857 | ₩48,855 | +3.03% | 58.7만 |
|---|
| 2025.11.14 | ₩48,587 | ₩48,627 | ₩46,481 | ₩46,978 | -3.31% | 58.1만 |
|---|
| 2025.11.13 | ₩45,355 | ₩47,541 | ₩45,060 | ₩47,206 | +4.08% | 57만 |
|---|
| 2025.11.12 | ₩44,215 | ₩44,792 | ₩43,692 | ₩44,698 | +1.09% | 56.7만 |
|---|
| 2025.11.11 | ₩44,752 | ₩45,060 | ₩44,255 | ₩44,456 | -0.66% | 41.1만 |
|---|
| 2025.11.10 | ₩44,161 | ₩45,127 | ₩44,054 | ₩44,470 | +0.70% | 47.1만 |
|---|
| 2025.11.07 | ₩46,642 | ₩47,420 | ₩45,368 | ₩45,409 | -2.65% | 64.5만 |
|---|
| 2025.11.06 | ₩44,389 | ₩45,945 | ₩44,255 | ₩45,851 | +3.29% | 58.9만 |
|---|
| 2025.11.05 | ₩45,288 | ₩45,395 | ₩43,866 | ₩44,228 | -2.34% | 40.5만 |
|---|
| 2025.11.04 | ₩45,368 | ₩45,637 | ₩44,537 | ₩45,583 | +0.47% | 53.7만 |
|---|
| 2025.11.03 | ₩43,759 | ₩45,060 | ₩43,759 | ₩44,041 | +0.64% | 49.9만 |
|---|
| 2025.10.31 | ₩44,188 | ₩44,631 | ₩43,531 | ₩43,732 | -1.03% | 76.8만 |
|---|
| 2025.10.30 | ₩44,027 | ₩44,282 | ₩43,062 | ₩44,215 | +0.43% | 64만 |
|---|
| 2025.10.29 | ₩42,820 | ₩44,188 | ₩42,016 | ₩43,477 | +1.53% | 62만 |
|---|
| 2025.10.28 | ₩42,539 | ₩43,022 | ₩42,096 | ₩42,713 | +0.41% | 42.7만 |
|---|
| 2025.10.27 | ₩41,761 | ₩42,512 | ₩41,640 | ₩42,244 | +1.16% | 42.3만 |
|---|
| 2025.10.24 | ₩42,431 | ₩42,646 | ₩41,975 | ₩42,552 | +0.28% | 55.7만 |
|---|
| 2025.10.23 | ₩44,349 | ₩44,577 | ₩43,343 | ₩43,612 | -1.66% | 74.4만 |
|---|
| 2025.10.22 | ₩43,759 | ₩45,610 | ₩43,504 | ₩44,725 | +2.21% | 131.4만 |
|---|
| 2025.10.21 | ₩43,276 | ₩43,907 | ₩42,941 | ₩43,397 | +0.28% | 34.9만 |
|---|
| 2025.10.20 | ₩43,545 | ₩43,719 | ₩42,928 | ₩43,035 | -1.17% | 42.8만 |
|---|
| 2025.10.17 | ₩44,765 | ₩45,395 | ₩44,161 | ₩44,698 | -0.15% | 36.4만 |
|---|
| 2025.10.16 | ₩42,069 | ₩44,443 | ₩42,016 | ₩44,108 | +4.85% | 90.3만 |
|---|
| 2025.10.15 | ₩42,284 | ₩43,424 | ₩41,520 | ₩42,311 | +0.06% | 82.3만 |
|---|
| 2025.10.14 | ₩45,529 | ₩45,798 | ₩42,539 | ₩43,169 | -5.18% | 90.1만 |
|---|
| 2025.10.13 | ₩45,409 | ₩45,529 | ₩44,309 | ₩44,403 | -2.22% | 65.1만 |
|---|
| 2025.10.10 | ₩44,108 | ₩47,072 | ₩43,732 | ₩46,991 | +6.54% | 106.8만 |
|---|