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 | ₩32,594 | ₩32,017 | ₩32,218 | -0.58% | 37.3만 |
| 2026.10.08 | ₩32,822 | ₩33,224 | ₩32,460 | ₩32,500 | -0.98% | 86.3만 |
| 2026.10.07 | ₩32,352 | ₩32,661 | ₩32,205 | ₩32,487 | +0.41% | 80.8만 |
| 2026.10.06 | ₩30,957 | ₩31,776 | ₩30,931 | ₩31,642 | +2.21% | 54.6만 |
| 2026.10.05 | ₩31,494 | ₩31,937 | ₩31,011 | ₩31,172 | -1.02% | 102.5만 |
| 2026.10.02 | ₩31,387 | ₩31,735 | ₩31,145 | ₩31,615 | +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 | ₩31,816 | ₩32,473 | ₩31,668 | ₩32,124 | +0.97% | 161만 |
|---|
| 2026.09.28 | ₩31,802 | ₩32,138 | ₩31,454 | ₩31,883 | +0.25% | 73.8만 |
|---|
| 2026.09.25 | ₩31,346 | ₩31,749 | ₩31,105 | ₩31,440 | +0.30% | 108.9만 |
|---|
| 2026.09.24 | ₩31,548 | ₩32,057 | ₩31,360 | ₩31,467 | -0.26% | 109.1만 |
|---|
| 2026.09.23 | ₩30,568 | ₩31,427 | ₩30,542 | ₩31,373 | +2.63% | 205.9만 |
|---|
| 2026.09.22 | ₩30,407 | ₩30,770 | ₩30,166 | ₩30,528 | +0.40% | 68.9만 |
|---|
| 2026.09.21 | ₩30,703 | ₩31,011 | ₩30,676 | ₩30,864 | +0.52% | 67.8만 |
|---|
| 2026.09.18 | ₩31,011 | ₩31,521 | ₩30,984 | ₩31,185 | +0.56% | 54.5만 |
|---|
| 2026.09.17 | ₩30,300 | ₩30,904 | ₩30,260 | ₩30,864 | +1.86% | 85만 |
|---|
| 2026.09.16 | ₩30,837 | ₩31,816 | ₩30,528 | ₩31,185 | +1.13% | 116.2만 |
|---|
| 2026.09.15 | ₩30,595 | ₩31,145 | ₩30,555 | ₩30,904 | +1.01% | 111.6만 |
|---|
| 2026.09.14 | ₩30,555 | ₩30,662 | ₩30,099 | ₩30,515 | -0.13% | 101.3만 |
|---|
| 2026.09.11 | ₩29,871 | ₩30,300 | ₩29,750 | ₩30,260 | +1.30% | 70.7만 |
|---|
| 2026.09.10 | ₩30,340 | ₩30,609 | ₩30,086 | ₩30,488 | +0.49% | 93.6만 |
|---|
| 2026.09.09 | ₩29,321 | ₩29,951 | ₩29,200 | ₩29,871 | +1.88% | 132.9만 |
|---|
| 2026.09.08 | ₩28,959 | ₩29,133 | ₩28,811 | ₩29,053 | +0.32% | 48.1만 |
|---|
| 2026.09.04 | ₩29,281 | ₩29,281 | ₩28,785 | ₩28,811 | -1.60% | 38.7만 |
|---|
| 2026.09.03 | ₩28,825 | ₩29,281 | ₩28,758 | ₩28,932 | +0.37% | 54만 |
|---|
| 2026.09.02 | ₩29,683 | ₩29,697 | ₩29,093 | ₩29,173 | -1.72% | 110.3만 |
|---|
| 2026.09.01 | ₩29,603 | ₩29,978 | ₩29,402 | ₩29,831 | +0.77% | 102.6만 |
|---|
| 2026.08.31 | ₩28,945 | ₩29,428 | ₩28,945 | ₩29,173 | +0.79% | 65.5만 |
|---|
| 2026.08.28 | ₩28,047 | ₩28,838 | ₩27,953 | ₩28,838 | +2.82% | 62.5만 |
|---|
| 2026.08.27 | ₩28,248 | ₩28,355 | ₩27,953 | ₩28,033 | -0.76% | 46.2만 |
|---|
| 2026.08.26 | ₩28,275 | ₩28,342 | ₩28,020 | ₩28,181 | -0.33% | 32.3만 |
|---|
| 2026.08.25 | ₩28,074 | ₩28,382 | ₩28,074 | ₩28,127 | +0.19% | 55.1만 |
|---|
| 2026.08.24 | ₩28,060 | ₩28,476 | ₩28,047 | ₩28,342 | +1.00% | 38.1만 |
|---|
| 2026.08.21 | ₩28,033 | ₩28,302 | ₩27,939 | ₩27,993 | -0.14% | 57.3만 |
|---|
| 2026.08.20 | ₩28,114 | ₩28,530 | ₩27,993 | ₩28,396 | +1.00% | 77만 |
|---|
| 2026.08.19 | ₩27,443 | ₩27,752 | ₩27,363 | ₩27,631 | +0.68% | 87.2만 |
|---|
| 2026.08.18 | ₩27,524 | ₩27,953 | ₩27,430 | ₩27,926 | +1.46% | 55.5만 |
|---|
| 2026.08.17 | ₩27,269 | ₩27,376 | ₩27,188 | ₩27,255 | -0.05% | 42.9만 |
|---|
| 2026.08.14 | ₩27,390 | ₩27,403 | ₩27,041 | ₩27,068 | -1.18% | 26.4만 |
|---|
| 2026.08.13 | ₩27,229 | ₩27,457 | ₩27,054 | ₩27,336 | +0.39% | 38.9만 |
|---|
| 2026.08.12 | ₩27,403 | ₩27,779 | ₩27,336 | ₩27,443 | +0.15% | 25.4만 |
|---|
| 2026.08.11 | ₩27,792 | ₩27,819 | ₩27,591 | ₩27,738 | -0.19% | 24.8만 |
|---|
| 2026.08.10 | ₩27,832 | ₩28,100 | ₩27,685 | ₩27,953 | +0.43% | 39.3만 |
|---|
| 2026.08.07 | ₩27,859 | ₩27,980 | ₩27,564 | ₩27,671 | -0.67% | 38.6만 |
|---|
| 2026.08.06 | ₩27,993 | ₩28,302 | ₩27,671 | ₩28,235 | +0.86% | 31.6만 |
|---|
| 2026.08.05 | ₩27,483 | ₩27,953 | ₩27,363 | ₩27,939 | +1.66% | 47.3만 |
|---|
| 2026.08.04 | ₩28,409 | ₩28,463 | ₩27,470 | ₩27,604 | -2.83% | 82.7만 |
|---|
| 2026.08.03 | ₩29,334 | ₩29,415 | ₩28,583 | ₩28,664 | -2.29% | 55.4만 |
|---|
| 2026.07.31 | ₩29,200 | ₩30,327 | ₩29,187 | ₩29,683 | +1.65% | 103.3만 |
|---|
| 2026.07.30 | ₩29,643 | ₩30,099 | ₩29,308 | ₩29,348 | -1.00% | 56만 |
|---|
| 2026.07.29 | ₩29,415 | ₩30,260 | ₩29,173 | ₩30,139 | +2.46% | 67만 |
|---|
| 2026.07.28 | ₩29,281 | ₩29,817 | ₩29,160 | ₩29,214 | -0.23% | 51.3만 |
|---|
| 2026.07.27 | ₩29,106 | ₩29,670 | ₩28,771 | ₩29,294 | +0.65% | 36.2만 |
|---|
| 2026.07.24 | ₩29,173 | ₩29,764 | ₩29,106 | ₩29,643 | +1.61% | 43.2만 |
|---|
| 2026.07.23 | ₩29,656 | ₩29,817 | ₩29,267 | ₩29,442 | -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 | ₩28,530 | ₩28,543 | -2.25% | 45.1만 |
|---|
| 2026.07.20 | ₩28,878 | ₩29,428 | ₩28,691 | ₩29,375 | +1.72% | 64.1만 |
|---|
| 2026.07.17 | ₩29,402 | ₩29,509 | ₩28,664 | ₩29,026 | -1.28% | 85.1만 |
|---|
| 2026.07.16 | ₩28,932 | ₩28,972 | ₩28,328 | ₩28,731 | -0.70% | 51.1만 |
|---|
| 2026.07.15 | ₩28,811 | ₩29,013 | ₩28,436 | ₩28,677 | -0.47% | 51.6만 |
|---|
| 2026.07.14 | ₩28,717 | ₩29,093 | ₩28,637 | ₩28,959 | +0.84% | 51.8만 |
|---|
| 2026.07.13 | ₩28,838 | ₩29,281 | ₩28,704 | ₩29,160 | +1.12% | 67.1만 |
|---|
| 2026.07.10 | ₩28,288 | ₩29,093 | ₩28,235 | ₩28,637 | +1.23% | 66.6만 |
|---|
| 2026.07.09 | ₩28,798 | ₩28,838 | ₩28,275 | ₩28,396 | -1.40% | 41.4만 |
|---|
| 2026.07.08 | ₩29,013 | ₩29,656 | ₩28,811 | ₩29,106 | +0.32% | 61만 |
|---|
| 2026.07.07 | ₩27,886 | ₩28,771 | ₩27,886 | ₩28,583 | +2.50% | 55.9만 |
|---|
| 2026.07.06 | ₩28,275 | ₩28,275 | ₩27,792 | ₩28,087 | -0.66% | 37.9만 |
|---|
| 2026.07.02 | ₩27,738 | ₩28,785 | ₩27,457 | ₩28,315 | +2.08% | 40.1만 |
|---|
| 2026.07.01 | ₩27,872 | ₩28,007 | ₩27,322 | ₩27,939 | +0.24% | 33.3만 |
|---|
| 2026.06.30 | ₩28,033 | ₩28,288 | ₩27,658 | ₩27,738 | -1.05% | 35.9만 |
|---|
| 2026.06.29 | ₩28,168 | ₩28,785 | ₩27,993 | ₩28,033 | -0.48% | 44.4만 |
|---|
| 2026.06.26 | ₩28,463 | ₩28,610 | ₩27,819 | ₩28,208 | -0.90% | 82.6만 |
|---|
| 2026.06.25 | ₩27,859 | ₩28,409 | ₩27,510 | ₩28,020 | +0.58% | 49.2만 |
|---|
| 2026.06.24 | ₩28,597 | ₩28,785 | ₩27,846 | ₩28,436 | -0.56% | 66.2만 |
|---|
| 2026.06.23 | ₩29,415 | ₩29,549 | ₩28,543 | ₩29,013 | -1.37% | 52.1만 |
|---|
| 2026.06.22 | ₩28,677 | ₩28,811 | ₩28,194 | ₩28,449 | -0.80% | 48.8만 |
|---|
| 2026.06.18 | ₩29,173 | ₩29,804 | ₩28,892 | ₩28,972 | -0.69% | 47.6만 |
|---|
| 2026.06.17 | ₩29,562 | ₩30,287 | ₩28,919 | ₩30,139 | +1.95% | 94.8만 |
|---|
| 2026.06.16 | ₩28,959 | ₩29,737 | ₩28,758 | ₩29,630 | +2.32% | 40.6만 |
|---|
| 2026.06.15 | ₩28,731 | ₩29,267 | ₩28,476 | ₩29,133 | +1.40% | 61.8만 |
|---|
| 2026.06.12 | ₩29,858 | ₩30,139 | ₩29,026 | ₩29,630 | -0.76% | 80.4만 |
|---|
| 2026.06.11 | ₩31,440 | ₩31,521 | ₩29,978 | ₩30,086 | -4.31% | 100.6만 |
|---|
| 2026.06.10 | ₩31,413 | ₩32,057 | ₩30,488 | ₩32,004 | +1.88% | 91.7만 |
|---|
| 2026.06.09 | ₩30,877 | ₩32,969 | ₩30,059 | ₩31,333 | +1.48% | 132.4만 |
|---|
| 2026.06.08 | ₩31,226 | ₩31,642 | ₩30,917 | ₩31,534 | +0.99% | 62.9만 |
|---|
| 2026.06.05 | ₩30,555 | ₩32,366 | ₩30,528 | ₩32,071 | +4.96% | 92.3만 |
|---|
| 2026.06.04 | ₩30,904 | ₩31,065 | ₩29,764 | ₩29,938 | -3.13% | 47.4만 |
|---|
| 2026.06.03 | ₩30,367 | ₩31,024 | ₩30,367 | ₩30,877 | +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 | ₩30,247 | ₩30,568 | -0.52% | 45.3만 |
|---|
| 2026.05.29 | ₩30,099 | ₩30,703 | ₩30,099 | ₩30,300 | +0.67% | 56.2만 |
|---|
| 2026.05.28 | ₩30,421 | ₩30,783 | ₩29,804 | ₩29,911 | -1.68% | 47.1만 |
|---|
| 2026.05.27 | ₩30,086 | ₩30,475 | ₩30,005 | ₩30,247 | +0.53% | 53.3만 |
|---|
| 2026.05.26 | ₩30,676 | ₩30,823 | ₩30,193 | ₩30,193 | -1.57% | 65.4만 |
|---|
| 2026.05.22 | ₩31,601 | ₩31,709 | ₩31,078 | ₩31,427 | -0.55% | 42.5만 |
|---|
| 2026.05.21 | ₩32,876 | ₩33,211 | ₩31,709 | ₩31,937 | -2.86% | 90.6만 |
|---|
| 2026.05.20 | ₩33,828 | ₩34,177 | ₩32,513 | ₩32,554 | -3.77% | 101.1만 |
|---|
| 2026.05.19 | ₩34,110 | ₩34,847 | ₩33,788 | ₩34,257 | +0.43% | 83.1만 |
|---|
| 2026.05.18 | ₩32,902 | ₩34,042 | ₩32,835 | ₩33,573 | +2.04% | 77.7만 |
|---|
| 2026.05.15 | ₩32,567 | ₩33,224 | ₩32,554 | ₩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 | ₩32,621 | ₩31,816 | ₩32,017 | +0.21% | 65.9만 |
|---|
| 2026.05.12 | ₩31,709 | ₩32,943 | ₩31,695 | ₩32,030 | +1.02% | 70.4만 |
|---|
| 2026.05.11 | ₩31,507 | ₩31,548 | ₩31,024 | ₩31,400 | -0.34% | 42.6만 |
|---|
| 2026.05.08 | ₩31,695 | ₩32,017 | ₩31,481 | ₩31,628 | -0.21% | 41.7만 |
|---|
| 2026.05.07 | ₩30,904 | ₩32,299 | ₩30,904 | ₩32,071 | +3.78% | 73.1만 |
|---|
| 2026.05.06 | ₩31,400 | ₩31,816 | ₩31,011 | ₩31,065 | -1.07% | 47.2만 |
|---|
| 2026.05.05 | ₩32,580 | ₩32,607 | ₩31,937 | ₩32,004 | -1.77% | 53.9만 |
|---|
| 2026.05.04 | ₩32,929 | ₩33,533 | ₩32,446 | ₩33,130 | +0.61% | 83.6만 |
|---|
| 2026.05.01 | ₩32,943 | ₩33,412 | ₩32,674 | ₩32,782 | -0.49% | 50.2만 |
|---|
| 2026.04.30 | ₩34,297 | ₩34,458 | ₩33,010 | ₩33,077 | -3.56% | 53.1만 |
|---|
| 2026.04.29 | ₩34,083 | ₩34,981 | ₩34,002 | ₩34,539 | +1.34% | 61.7만 |
|---|
| 2026.04.28 | ₩33,560 | ₩34,324 | ₩33,358 | ₩34,083 | +1.56% | 53.5만 |
|---|
| 2026.04.27 | ₩33,358 | ₩33,506 | ₩33,036 | ₩33,318 | -0.12% | 31만 |
|---|
| 2026.04.24 | ₩33,385 | ₩33,989 | ₩33,050 | ₩33,385 | 0.00% | 60.2만 |
|---|
| 2026.04.23 | ₩33,372 | ₩34,498 | ₩33,090 | ₩33,627 | +0.76% | 171.1만 |
|---|
| 2026.04.22 | ₩33,130 | ₩33,801 | ₩33,063 | ₩33,399 | +0.81% | 75.7만 |
|---|
| 2026.04.21 | ₩33,023 | ₩34,056 | ₩32,621 | ₩33,855 | +2.52% | 137.9만 |
|---|
| 2026.04.20 | ₩33,881 | ₩33,895 | ₩33,130 | ₩33,211 | -1.98% | 58.1만 |
|---|
| 2026.04.17 | ₩34,083 | ₩34,257 | ₩33,104 | ₩33,560 | -1.53% | 162.9만 |
|---|
| 2026.04.16 | ₩35,223 | ₩35,558 | ₩34,968 | ₩35,062 | -0.46% | 82.2만 |
|---|
| 2026.04.15 | ₩35,384 | ₩35,665 | ₩35,156 | ₩35,196 | -0.53% | 46.8만 |
|---|
| 2026.04.14 | ₩35,800 | ₩36,028 | ₩35,183 | ₩35,397 | -1.12% | 57.6만 |
|---|
| 2026.04.13 | ₩37,731 | ₩37,785 | ₩36,282 | ₩36,350 | -3.66% | 81.6만 |
|---|
| 2026.04.10 | ₩37,101 | ₩37,691 | ₩37,034 | ₩37,463 | +0.98% | 39.4만 |
|---|
| 2026.04.09 | ₩38,147 | ₩38,147 | ₩36,967 | ₩37,221 | -2.43% | 62.1만 |
|---|
| 2026.04.08 | ₩37,329 | ₩38,281 | ₩37,087 | ₩37,691 | +0.97% | 92.4만 |
|---|
| 2026.04.07 | ₩40,548 | ₩41,098 | ₩39,877 | ₩40,052 | -1.22% | 138.7만 |
|---|
| 2026.04.06 | ₩40,642 | ₩40,856 | ₩39,984 | ₩40,186 | -1.12% | 69.8만 |
|---|
| 2026.04.02 | ₩42,627 | ₩42,627 | ₩40,172 | ₩40,548 | -4.88% | 70.1만 |
|---|
| 2026.04.01 | ₩40,883 | ₩41,178 | ₩40,092 | ₩41,031 | +0.36% | 98.1만 |
|---|
| 2026.03.31 | ₩43,365 | ₩43,673 | ₩41,205 | ₩41,540 | -4.21% | 205.6만 |
|---|
| 2026.03.30 | ₩42,600 | ₩44,974 | ₩42,600 | ₩44,706 | +4.94% | 55.5만 |
|---|
| 2026.03.27 | ₩42,439 | ₩43,646 | ₩42,198 | ₩43,391 | +2.24% | 72.2만 |
|---|
| 2026.03.26 | ₩41,473 | ₩41,996 | ₩40,508 | ₩41,889 | +1.00% | 75.5만 |
|---|
| 2026.03.25 | ₩40,494 | ₩41,232 | ₩40,078 | ₩40,508 | +0.03% | 73.2만 |
|---|
| 2026.03.24 | ₩42,828 | ₩43,069 | ₩41,218 | ₩41,701 | -2.63% | 73.9만 |
|---|
| 2026.03.23 | ₩42,278 | ₩42,573 | ₩40,695 | ₩42,117 | -0.38% | 138.7만 |
|---|
| 2026.03.20 | ₩42,359 | ₩44,652 | ₩42,238 | ₩44,049 | +3.99% | 207.6만 |
|---|
| 2026.03.19 | ₩43,767 | ₩43,888 | ₩41,326 | ₩42,171 | -3.65% | 178.5만 |
|---|
| 2026.03.18 | ₩41,889 | ₩42,748 | ₩41,661 | ₩42,667 | +1.86% | 101.3만 |
|---|
| 2026.03.17 | ₩41,433 | ₩41,715 | ₩40,789 | ₩41,366 | -0.16% | 71.9만 |
|---|
| 2026.03.16 | ₩41,621 | ₩42,063 | ₩41,031 | ₩41,903 | +0.68% | 52.5만 |
|---|
| 2026.03.13 | ₩41,795 | ₩43,029 | ₩41,312 | ₩42,694 | +2.15% | 90만 |
|---|
| 2026.03.12 | ₩41,849 | ₩42,640 | ₩41,607 | ₩42,359 | +1.22% | 112.7만 |
|---|
| 2026.03.11 | ₩40,776 | ₩41,312 | ₩40,119 | ₩40,588 | -0.46% | 127.5만 |
|---|
| 2026.03.10 | ₩40,575 | ₩40,722 | ₩39,072 | ₩40,427 | -0.36% | 149.8만 |
|---|
| 2026.03.09 | ₩42,292 | ₩43,351 | ₩39,998 | ₩40,320 | -4.66% | 231만 |
|---|
| 2026.03.06 | ₩41,017 | ₩41,500 | ₩40,481 | ₩41,218 | +0.49% | 171.5만 |
|---|
| 2026.03.05 | ₩38,764 | ₩40,132 | ₩38,254 | ₩39,408 | +1.66% | 174.7만 |
|---|
| 2026.03.04 | ₩38,133 | ₩38,831 | ₩37,597 | ₩37,946 | -0.49% | 173.2만 |
|---|
| 2026.03.03 | ₩39,394 | ₩40,373 | ₩38,160 | ₩38,683 | -1.80% | 185.3만 |
|---|
| 2026.03.02 | ₩39,113 | ₩39,126 | ₩37,248 | ₩37,396 | -4.39% | 102.5만 |
|---|
| 2026.02.27 | ₩37,892 | ₩38,522 | ₩37,744 | ₩38,066 | +0.46% | 68.2만 |
|---|
| 2026.02.26 | ₩37,074 | ₩37,852 | ₩36,712 | ₩36,806 | -0.72% | 119.7만 |
|---|
| 2026.02.25 | ₩36,967 | ₩37,758 | ₩36,967 | ₩37,168 | +0.54% | 57.9만 |
|---|
| 2026.02.24 | ₩38,388 | ₩38,522 | ₩37,275 | ₩37,516 | -2.27% | 78.5만 |
|---|
| 2026.02.23 | ₩37,503 | ₩38,992 | ₩37,262 | ₩38,308 | +2.15% | 141.9만 |
|---|
| 2026.02.20 | ₩37,651 | ₩37,865 | ₩36,457 | ₩37,195 | -1.21% | 99.2만 |
|---|
| 2026.02.19 | ₩37,731 | ₩38,133 | ₩37,127 | ₩37,127 | -1.60% | 53.2만 |
|---|
| 2026.02.18 | ₩37,624 | ₩37,932 | ₩36,497 | ₩37,342 | -0.75% | 66.4만 |
|---|
| 2026.02.17 | ₩37,785 | ₩38,737 | ₩37,221 | ₩37,597 | -0.50% | 106.5만 |
|---|
| 2026.02.13 | ₩38,308 | ₩38,885 | ₩36,953 | ₩37,610 | -1.82% | 74.6만 |
|---|
| 2026.02.12 | ₩36,457 | ₩38,871 | ₩36,363 | ₩38,589 | +5.85% | 45.3만 |
|---|
| 2026.02.11 | ₩36,041 | ₩37,812 | ₩35,947 | ₩37,060 | +2.83% | 54.7만 |
|---|
| 2026.02.10 | ₩36,376 | ₩36,765 | ₩36,041 | ₩36,712 | +0.92% | 38.3만 |
|---|
| 2026.02.09 | ₩37,020 | ₩37,463 | ₩36,269 | ₩36,470 | -1.49% | 37.4만 |
|---|
| 2026.02.06 | ₩38,603 | ₩38,683 | ₩36,792 | ₩36,980 | -4.20% | 78.2만 |
|---|
| 2026.02.05 | ₩39,059 | ₩40,052 | ₩38,120 | ₩39,837 | +1.99% | 62.8만 |
|---|
| 2026.02.04 | ₩37,396 | ₩39,394 | ₩37,262 | ₩38,442 | +2.80% | 52.7만 |
|---|
| 2026.02.03 | ₩37,677 | ₩38,992 | ₩37,141 | ₩37,758 | +0.21% | 53.2만 |
|---|
| 2026.02.02 | ₩39,059 | ₩39,086 | ₩37,463 | ₩37,946 | -2.85% | 47만 |
|---|
| 2026.01.30 | ₩38,281 | ₩39,139 | ₩37,731 | ₩38,697 | +1.09% | 52만 |
|---|
| 2026.01.29 | ₩37,369 | ₩38,683 | ₩37,101 | ₩37,610 | +0.65% | 51.3만 |
|---|
| 2026.01.28 | ₩36,859 | ₩37,771 | ₩36,645 | ₩37,610 | +2.04% | 40.1만 |
|---|
| 2026.01.27 | ₩37,382 | ₩37,825 | ₩37,154 | ₩37,181 | -0.54% | 24.6만 |
|---|
| 2026.01.26 | ₩37,101 | ₩37,516 | ₩36,658 | ₩37,409 | +0.83% | 41.4만 |
|---|
| 2026.01.23 | ₩36,014 | ₩37,235 | ₩36,014 | ₩37,141 | +3.13% | 34.8만 |
|---|
| 2026.01.22 | ₩35,813 | ₩35,893 | ₩35,330 | ₩35,786 | -0.07% | 102.7만 |
|---|
| 2026.01.21 | ₩37,235 | ₩37,718 | ₩36,108 | ₩36,350 | -2.38% | 100.1만 |
|---|
| 2026.01.20 | ₩38,187 | ₩38,214 | ₩37,114 | ₩37,758 | -1.12% | 54.6만 |
|---|
| 2026.01.16 | ₩36,899 | ₩37,208 | ₩36,524 | ₩36,940 | +0.11% | 31.3만 |
|---|
| 2026.01.15 | ₩37,369 | ₩37,449 | ₩36,537 | ₩36,953 | -1.11% | 40.1만 |
|---|
| 2026.01.14 | ₩38,227 | ₩38,469 | ₩37,543 | ₩37,624 | -1.58% | 63.6만 |
|---|
| 2026.01.13 | ₩37,812 | ₩38,388 | ₩37,691 | ₩38,107 | +0.78% | 44.1만 |
|---|
| 2026.01.12 | ₩38,750 | ₩39,032 | ₩38,040 | ₩38,107 | -1.66% | 53.7만 |
|---|
| 2026.01.09 | ₩38,603 | ₩39,059 | ₩38,040 | ₩38,442 | -0.42% | 61.2만 |
|---|
| 2026.01.08 | ₩40,119 | ₩40,186 | ₩38,777 | ₩38,965 | -2.88% | 68.4만 |
|---|
| 2026.01.07 | ₩39,555 | ₩40,306 | ₩39,461 | ₩39,877 | +0.81% | 40.9만 |
|---|
| 2026.01.06 | ₩40,843 | ₩41,111 | ₩39,595 | ₩39,636 | -2.96% | 74.7만 |
|---|
| 2026.01.05 | ₩41,715 | ₩41,782 | ₩40,467 | ₩40,736 | -2.35% | 53.8만 |
|---|
| 2026.01.02 | ₩42,426 | ₩43,056 | ₩41,956 | ₩42,063 | -0.85% | 98.8만 |
|---|
| 2025.12.31 | ₩42,251 | ₩42,962 | ₩42,238 | ₩42,922 | +1.59% | 40.6만 |
|---|
| 2025.12.30 | ₩41,621 | ₩42,278 | ₩41,554 | ₩42,224 | +1.45% | 30.5만 |
|---|
| 2025.12.29 | ₩41,527 | ₩41,822 | ₩41,125 | ₩41,634 | +0.26% | 31.9만 |
|---|
| 2025.12.26 | ₩40,736 | ₩41,433 | ₩40,736 | ₩41,138 | +0.99% | 26.4만 |
|---|
| 2025.12.24 | ₩40,937 | ₩41,192 | ₩40,642 | ₩40,669 | -0.66% | 22만 |
|---|
| 2025.12.23 | ₩41,218 | ₩41,540 | ₩40,977 | ₩41,366 | +0.36% | 34.3만 |
|---|
| 2025.12.22 | ₩41,272 | ₩41,312 | ₩40,360 | ₩40,843 | -1.04% | 32.2만 |
|---|
| 2025.12.19 | ₩42,332 | ₩42,359 | ₩41,581 | ₩41,795 | -1.27% | 51.7만 |
|---|
| 2025.12.18 | ₩41,943 | ₩42,587 | ₩41,540 | ₩42,466 | +1.25% | 48.3만 |
|---|
| 2025.12.17 | ₩41,929 | ₩43,123 | ₩41,299 | ₩42,989 | +2.53% | 45만 |
|---|
| 2025.12.16 | ₩41,916 | ₩42,520 | ₩41,326 | ₩42,037 | +0.29% | 57.7만 |
|---|
| 2025.12.15 | ₩40,494 | ₩41,701 | ₩40,440 | ₩41,675 | +2.91% | 42.3만 |
|---|
| 2025.12.12 | ₩39,730 | ₩41,138 | ₩39,703 | ₩40,977 | +3.14% | 63.9만 |
|---|
| 2025.12.11 | ₩40,789 | ₩40,870 | ₩39,703 | ₩39,783 | -2.47% | 80.1만 |
|---|
| 2025.12.10 | ₩42,037 | ₩42,104 | ₩40,159 | ₩40,722 | -3.13% | 78.1만 |
|---|
| 2025.12.09 | ₩42,238 | ₩42,238 | ₩41,326 | ₩41,849 | -0.92% | 20.7만 |
|---|
| 2025.12.08 | ₩41,379 | ₩42,211 | ₩41,379 | ₩41,970 | +1.43% | 30.9만 |
|---|
| 2025.12.05 | ₩41,768 | ₩42,184 | ₩41,406 | ₩42,010 | +0.58% | 43.2만 |
|---|
| 2025.12.04 | ₩42,587 | ₩42,734 | ₩41,366 | ₩41,661 | -2.17% | 54만 |
|---|
| 2025.12.03 | ₩43,646 | ₩43,780 | ₩42,305 | ₩42,399 | -2.86% | 26.4만 |
|---|
| 2025.12.02 | ₩43,190 | ₩43,968 | ₩43,190 | ₩43,968 | +1.80% | 17.2만 |
|---|
| 2025.12.01 | ₩43,767 | ₩43,861 | ₩43,123 | ₩43,780 | +0.03% | 26.4만 |
|---|
| 2025.11.28 | ₩42,909 | ₩43,204 | ₩42,694 | ₩42,734 | -0.41% | 17.6만 |
|---|
| 2025.11.26 | ₩43,928 | ₩44,062 | ₩42,627 | ₩43,177 | -1.71% | 60.6만 |
|---|
| 2025.11.25 | ₩45,605 | ₩45,833 | ₩43,754 | ₩43,928 | -3.68% | 49.8만 |
|---|
| 2025.11.24 | ₩47,469 | ₩47,590 | ₩45,698 | ₩45,873 | -3.36% | 37.5만 |
|---|
| 2025.11.21 | ₩50,085 | ₩50,245 | ₩47,000 | ₩47,630 | -4.90% | 94.6만 |
|---|
| 2025.11.20 | ₩47,067 | ₩50,514 | ₩46,275 | ₩50,420 | +7.12% | 112.4만 |
|---|
| 2025.11.19 | ₩48,488 | ₩49,011 | ₩47,402 | ₩48,636 | +0.30% | 36.8만 |
|---|
| 2025.11.18 | ₩49,521 | ₩49,642 | ₩47,925 | ₩48,569 | -1.92% | 49.8만 |
|---|
| 2025.11.17 | ₩47,429 | ₩49,253 | ₩46,865 | ₩48,864 | +3.03% | 58.7만 |
|---|
| 2025.11.14 | ₩48,596 | ₩48,636 | ₩46,490 | ₩46,986 | -3.31% | 58.1만 |
|---|
| 2025.11.13 | ₩45,363 | ₩47,549 | ₩45,068 | ₩47,214 | +4.08% | 57만 |
|---|
| 2025.11.12 | ₩44,223 | ₩44,800 | ₩43,700 | ₩44,706 | +1.09% | 56.7만 |
|---|
| 2025.11.11 | ₩44,760 | ₩45,068 | ₩44,263 | ₩44,464 | -0.66% | 41.1만 |
|---|
| 2025.11.10 | ₩44,169 | ₩45,135 | ₩44,062 | ₩44,478 | +0.70% | 47.1만 |
|---|
| 2025.11.07 | ₩46,651 | ₩47,429 | ₩45,377 | ₩45,417 | -2.65% | 64.5만 |
|---|
| 2025.11.06 | ₩44,397 | ₩45,953 | ₩44,263 | ₩45,859 | +3.29% | 58.9만 |
|---|
| 2025.11.05 | ₩45,296 | ₩45,403 | ₩43,874 | ₩44,236 | -2.34% | 40.5만 |
|---|
| 2025.11.04 | ₩45,377 | ₩45,645 | ₩44,545 | ₩45,591 | +0.47% | 53.7만 |
|---|
| 2025.11.03 | ₩43,767 | ₩45,068 | ₩43,767 | ₩44,049 | +0.64% | 49.9만 |
|---|
| 2025.10.31 | ₩44,196 | ₩44,639 | ₩43,539 | ₩43,740 | -1.03% | 76.8만 |
|---|
| 2025.10.30 | ₩44,035 | ₩44,290 | ₩43,069 | ₩44,223 | +0.43% | 64만 |
|---|
| 2025.10.29 | ₩42,828 | ₩44,196 | ₩42,023 | ₩43,485 | +1.53% | 62만 |
|---|
| 2025.10.28 | ₩42,546 | ₩43,029 | ₩42,104 | ₩42,721 | +0.41% | 42.7만 |
|---|
| 2025.10.27 | ₩41,768 | ₩42,520 | ₩41,648 | ₩42,251 | +1.16% | 42.3만 |
|---|
| 2025.10.24 | ₩42,439 | ₩42,654 | ₩41,983 | ₩42,560 | +0.28% | 55.7만 |
|---|
| 2025.10.23 | ₩44,357 | ₩44,585 | ₩43,351 | ₩43,619 | -1.66% | 74.4만 |
|---|
| 2025.10.22 | ₩43,767 | ₩45,618 | ₩43,512 | ₩44,733 | +2.21% | 131.4만 |
|---|
| 2025.10.21 | ₩43,284 | ₩43,914 | ₩42,949 | ₩43,405 | +0.28% | 34.9만 |
|---|
| 2025.10.20 | ₩43,552 | ₩43,727 | ₩42,935 | ₩43,043 | -1.17% | 42.8만 |
|---|
| 2025.10.17 | ₩44,773 | ₩45,403 | ₩44,169 | ₩44,706 | -0.15% | 36.4만 |
|---|
| 2025.10.16 | ₩42,077 | ₩44,451 | ₩42,023 | ₩44,116 | +4.85% | 90.3만 |
|---|
| 2025.10.15 | ₩42,292 | ₩43,432 | ₩41,527 | ₩42,318 | +0.06% | 82.3만 |
|---|
| 2025.10.14 | ₩45,537 | ₩45,806 | ₩42,546 | ₩43,177 | -5.18% | 90.1만 |
|---|
| 2025.10.13 | ₩45,417 | ₩45,537 | ₩44,317 | ₩44,411 | -2.22% | 65.1만 |
|---|
| 2025.10.10 | ₩44,116 | ₩47,080 | ₩43,740 | ₩47,000 | +6.54% | 106.8만 |
|---|