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 | ₩32,234 | ₩32,421 | ₩31,847 | ₩32,047 | -0.58% | 37.3만 |
| 2026.10.08 | ₩32,647 | ₩33,048 | ₩32,287 | ₩32,327 | -0.98% | 86.3만 |
| 2026.10.07 | ₩32,180 | ₩32,487 | ₩32,034 | ₩32,314 | +0.41% | 80.8만 |
| 2026.10.06 | ₩30,793 | ₩31,607 | ₩30,766 | ₩31,473 | +2.21% | 54.6만 |
| 2026.10.05 | ₩31,327 | ₩31,767 | ₩30,846 | ₩31,006 | -1.02% | 102.5만 |
| 2026.10.02 | ₩31,220 | ₩31,567 | ₩30,980 | ₩31,447 | +0.73% | 162.6만 |
| 2026.10.01 | ₩32,367 | ₩32,794 | ₩31,620 | ₩31,980 | -1.20% | 122.6만 |
| 2026.09.30 | ₩31,687 | ₩32,234 | ₩31,633 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,234 |
| +1.73% |
| 68.7만 |
| 2026.09.29 | ₩31,647 | ₩32,300 | ₩31,500 | ₩31,954 | +0.97% | 161만 |
|---|
| 2026.09.28 | ₩31,633 | ₩31,967 | ₩31,287 | ₩31,713 | +0.25% | 73.8만 |
|---|
| 2026.09.25 | ₩31,180 | ₩31,580 | ₩30,940 | ₩31,273 | +0.30% | 108.9만 |
|---|
| 2026.09.24 | ₩31,380 | ₩31,887 | ₩31,193 | ₩31,300 | -0.26% | 109.1만 |
|---|
| 2026.09.23 | ₩30,406 | ₩31,260 | ₩30,379 | ₩31,206 | +2.63% | 205.9만 |
|---|
| 2026.09.22 | ₩30,246 | ₩30,606 | ₩30,006 | ₩30,366 | +0.40% | 68.9만 |
|---|
| 2026.09.21 | ₩30,539 | ₩30,846 | ₩30,513 | ₩30,699 | +0.52% | 67.8만 |
|---|
| 2026.09.18 | ₩30,846 | ₩31,353 | ₩30,820 | ₩31,020 | +0.56% | 54.5만 |
|---|
| 2026.09.17 | ₩30,139 | ₩30,740 | ₩30,099 | ₩30,699 | +1.86% | 85만 |
|---|
| 2026.09.16 | ₩30,673 | ₩31,647 | ₩30,366 | ₩31,020 | +1.13% | 116.2만 |
|---|
| 2026.09.15 | ₩30,433 | ₩30,980 | ₩30,393 | ₩30,740 | +1.01% | 111.6만 |
|---|
| 2026.09.14 | ₩30,393 | ₩30,499 | ₩29,939 | ₩30,353 | -0.13% | 101.3만 |
|---|
| 2026.09.11 | ₩29,712 | ₩30,139 | ₩29,592 | ₩30,099 | +1.30% | 70.7만 |
|---|
| 2026.09.10 | ₩30,179 | ₩30,446 | ₩29,926 | ₩30,326 | +0.49% | 93.6만 |
|---|
| 2026.09.09 | ₩29,165 | ₩29,792 | ₩29,045 | ₩29,712 | +1.88% | 132.9만 |
|---|
| 2026.09.08 | ₩28,805 | ₩28,978 | ₩28,658 | ₩28,898 | +0.32% | 48.1만 |
|---|
| 2026.09.04 | ₩29,125 | ₩29,125 | ₩28,632 | ₩28,658 | -1.60% | 38.7만 |
|---|
| 2026.09.03 | ₩28,672 | ₩29,125 | ₩28,605 | ₩28,778 | +0.37% | 54만 |
|---|
| 2026.09.02 | ₩29,525 | ₩29,539 | ₩28,938 | ₩29,018 | -1.72% | 110.3만 |
|---|
| 2026.09.01 | ₩29,445 | ₩29,819 | ₩29,245 | ₩29,672 | +0.77% | 102.6만 |
|---|
| 2026.08.31 | ₩28,792 | ₩29,272 | ₩28,792 | ₩29,018 | +0.79% | 65.5만 |
|---|
| 2026.08.28 | ₩27,898 | ₩28,685 | ₩27,804 | ₩28,685 | +2.82% | 62.5만 |
|---|
| 2026.08.27 | ₩28,098 | ₩28,205 | ₩27,804 | ₩27,884 | -0.76% | 46.2만 |
|---|
| 2026.08.26 | ₩28,125 | ₩28,191 | ₩27,871 | ₩28,031 | -0.33% | 32.3만 |
|---|
| 2026.08.25 | ₩27,924 | ₩28,231 | ₩27,924 | ₩27,978 | +0.19% | 55.1만 |
|---|
| 2026.08.24 | ₩27,911 | ₩28,325 | ₩27,898 | ₩28,191 | +1.00% | 38.1만 |
|---|
| 2026.08.21 | ₩27,884 | ₩28,151 | ₩27,791 | ₩27,844 | -0.14% | 57.3만 |
|---|
| 2026.08.20 | ₩27,964 | ₩28,378 | ₩27,844 | ₩28,245 | +1.00% | 77만 |
|---|
| 2026.08.19 | ₩27,297 | ₩27,604 | ₩27,217 | ₩27,484 | +0.68% | 87.2만 |
|---|
| 2026.08.18 | ₩27,377 | ₩27,804 | ₩27,284 | ₩27,778 | +1.46% | 55.5만 |
|---|
| 2026.08.17 | ₩27,124 | ₩27,231 | ₩27,044 | ₩27,111 | -0.05% | 42.9만 |
|---|
| 2026.08.14 | ₩27,244 | ₩27,257 | ₩26,897 | ₩26,924 | -1.18% | 26.4만 |
|---|
| 2026.08.13 | ₩27,084 | ₩27,311 | ₩26,910 | ₩27,191 | +0.39% | 38.9만 |
|---|
| 2026.08.12 | ₩27,257 | ₩27,631 | ₩27,191 | ₩27,297 | +0.15% | 25.4만 |
|---|
| 2026.08.11 | ₩27,644 | ₩27,671 | ₩27,444 | ₩27,591 | -0.19% | 24.8만 |
|---|
| 2026.08.10 | ₩27,684 | ₩27,951 | ₩27,537 | ₩27,804 | +0.43% | 39.3만 |
|---|
| 2026.08.07 | ₩27,711 | ₩27,831 | ₩27,417 | ₩27,524 | -0.67% | 38.6만 |
|---|
| 2026.08.06 | ₩27,844 | ₩28,151 | ₩27,524 | ₩28,084 | +0.86% | 31.6만 |
|---|
| 2026.08.05 | ₩27,337 | ₩27,804 | ₩27,217 | ₩27,791 | +1.66% | 47.3만 |
|---|
| 2026.08.04 | ₩28,258 | ₩28,311 | ₩27,324 | ₩27,457 | -2.83% | 82.7만 |
|---|
| 2026.08.03 | ₩29,179 | ₩29,259 | ₩28,431 | ₩28,511 | -2.29% | 55.4만 |
|---|
| 2026.07.31 | ₩29,045 | ₩30,166 | ₩29,032 | ₩29,525 | +1.65% | 103.3만 |
|---|
| 2026.07.30 | ₩29,485 | ₩29,939 | ₩29,152 | ₩29,192 | -1.00% | 56만 |
|---|
| 2026.07.29 | ₩29,259 | ₩30,099 | ₩29,018 | ₩29,979 | +2.46% | 67만 |
|---|
| 2026.07.28 | ₩29,125 | ₩29,659 | ₩29,005 | ₩29,058 | -0.23% | 51.3만 |
|---|
| 2026.07.27 | ₩28,952 | ₩29,512 | ₩28,618 | ₩29,138 | +0.65% | 36.2만 |
|---|
| 2026.07.24 | ₩29,018 | ₩29,605 | ₩28,952 | ₩29,485 | +1.61% | 43.2만 |
|---|
| 2026.07.23 | ₩29,499 | ₩29,659 | ₩29,112 | ₩29,285 | -0.72% | 52.2만 |
|---|
| 2026.07.22 | ₩28,591 | ₩29,018 | ₩28,458 | ₩28,938 | +1.21% | 55.3만 |
|---|
| 2026.07.21 | ₩29,045 | ₩29,165 | ₩28,378 | ₩28,391 | -2.25% | 45.1만 |
|---|
| 2026.07.20 | ₩28,725 | ₩29,272 | ₩28,538 | ₩29,219 | +1.72% | 64.1만 |
|---|
| 2026.07.17 | ₩29,245 | ₩29,352 | ₩28,511 | ₩28,872 | -1.28% | 85.1만 |
|---|
| 2026.07.16 | ₩28,778 | ₩28,818 | ₩28,178 | ₩28,578 | -0.70% | 51.1만 |
|---|
| 2026.07.15 | ₩28,658 | ₩28,858 | ₩28,285 | ₩28,525 | -0.47% | 51.6만 |
|---|
| 2026.07.14 | ₩28,565 | ₩28,938 | ₩28,485 | ₩28,805 | +0.84% | 51.8만 |
|---|
| 2026.07.13 | ₩28,685 | ₩29,125 | ₩28,551 | ₩29,005 | +1.12% | 67.1만 |
|---|
| 2026.07.10 | ₩28,138 | ₩28,938 | ₩28,084 | ₩28,485 | +1.23% | 66.6만 |
|---|
| 2026.07.09 | ₩28,645 | ₩28,685 | ₩28,125 | ₩28,245 | -1.40% | 41.4만 |
|---|
| 2026.07.08 | ₩28,858 | ₩29,499 | ₩28,658 | ₩28,952 | +0.32% | 61만 |
|---|
| 2026.07.07 | ₩27,738 | ₩28,618 | ₩27,738 | ₩28,431 | +2.50% | 55.9만 |
|---|
| 2026.07.06 | ₩28,125 | ₩28,125 | ₩27,644 | ₩27,938 | -0.66% | 37.9만 |
|---|
| 2026.07.02 | ₩27,591 | ₩28,632 | ₩27,311 | ₩28,165 | +2.08% | 40.1만 |
|---|
| 2026.07.01 | ₩27,724 | ₩27,858 | ₩27,177 | ₩27,791 | +0.24% | 33.3만 |
|---|
| 2026.06.30 | ₩27,884 | ₩28,138 | ₩27,511 | ₩27,591 | -1.05% | 35.9만 |
|---|
| 2026.06.29 | ₩28,018 | ₩28,632 | ₩27,844 | ₩27,884 | -0.48% | 44.4만 |
|---|
| 2026.06.26 | ₩28,311 | ₩28,458 | ₩27,671 | ₩28,058 | -0.90% | 82.6만 |
|---|
| 2026.06.25 | ₩27,711 | ₩28,258 | ₩27,364 | ₩27,871 | +0.58% | 49.2만 |
|---|
| 2026.06.24 | ₩28,445 | ₩28,632 | ₩27,698 | ₩28,285 | -0.56% | 66.2만 |
|---|
| 2026.06.23 | ₩29,259 | ₩29,392 | ₩28,391 | ₩28,858 | -1.37% | 52.1만 |
|---|
| 2026.06.22 | ₩28,525 | ₩28,658 | ₩28,044 | ₩28,298 | -0.80% | 48.8만 |
|---|
| 2026.06.18 | ₩29,018 | ₩29,645 | ₩28,738 | ₩28,818 | -0.69% | 47.6만 |
|---|
| 2026.06.17 | ₩29,405 | ₩30,126 | ₩28,765 | ₩29,979 | +1.95% | 94.8만 |
|---|
| 2026.06.16 | ₩28,805 | ₩29,579 | ₩28,605 | ₩29,472 | +2.32% | 40.6만 |
|---|
| 2026.06.15 | ₩28,578 | ₩29,112 | ₩28,325 | ₩28,978 | +1.40% | 61.8만 |
|---|
| 2026.06.12 | ₩29,699 | ₩29,979 | ₩28,872 | ₩29,472 | -0.76% | 80.4만 |
|---|
| 2026.06.11 | ₩31,273 | ₩31,353 | ₩29,819 | ₩29,926 | -4.31% | 100.6만 |
|---|
| 2026.06.10 | ₩31,246 | ₩31,887 | ₩30,326 | ₩31,834 | +1.88% | 91.7만 |
|---|
| 2026.06.09 | ₩30,713 | ₩32,794 | ₩29,899 | ₩31,166 | +1.48% | 132.4만 |
|---|
| 2026.06.08 | ₩31,060 | ₩31,473 | ₩30,753 | ₩31,367 | +0.99% | 62.9만 |
|---|
| 2026.06.05 | ₩30,393 | ₩32,194 | ₩30,366 | ₩31,900 | +4.96% | 92.3만 |
|---|
| 2026.06.04 | ₩30,740 | ₩30,900 | ₩29,605 | ₩29,779 | -3.13% | 47.4만 |
|---|
| 2026.06.03 | ₩30,206 | ₩30,860 | ₩30,206 | ₩30,713 | +1.68% | 45만 |
|---|
| 2026.06.02 | ₩30,553 | ₩30,553 | ₩29,819 | ₩29,846 | -2.31% | 25.1만 |
|---|
| 2026.06.01 | ₩30,566 | ₩30,980 | ₩30,086 | ₩30,406 | -0.52% | 45.3만 |
|---|
| 2026.05.29 | ₩29,939 | ₩30,539 | ₩29,939 | ₩30,139 | +0.67% | 56.2만 |
|---|
| 2026.05.28 | ₩30,259 | ₩30,619 | ₩29,645 | ₩29,752 | -1.68% | 47.1만 |
|---|
| 2026.05.27 | ₩29,926 | ₩30,313 | ₩29,846 | ₩30,086 | +0.53% | 53.3만 |
|---|
| 2026.05.26 | ₩30,513 | ₩30,659 | ₩30,032 | ₩30,032 | -1.57% | 65.4만 |
|---|
| 2026.05.22 | ₩31,433 | ₩31,540 | ₩30,913 | ₩31,260 | -0.55% | 42.5만 |
|---|
| 2026.05.21 | ₩32,701 | ₩33,034 | ₩31,540 | ₩31,767 | -2.86% | 90.6만 |
|---|
| 2026.05.20 | ₩33,648 | ₩33,995 | ₩32,341 | ₩32,381 | -3.77% | 101.1만 |
|---|
| 2026.05.19 | ₩33,928 | ₩34,662 | ₩33,608 | ₩34,075 | +0.43% | 83.1만 |
|---|
| 2026.05.18 | ₩32,727 | ₩33,861 | ₩32,661 | ₩33,395 | +2.04% | 77.7만 |
|---|
| 2026.05.15 | ₩32,394 | ₩33,048 | ₩32,381 | ₩32,981 | +1.81% | 62.6만 |
|---|
| 2026.05.14 | ₩31,593 | ₩31,980 | ₩31,180 | ₩31,460 | -0.42% | 40.1만 |
|---|
| 2026.05.13 | ₩31,780 | ₩32,447 | ₩31,647 | ₩31,847 | +0.21% | 65.9만 |
|---|
| 2026.05.12 | ₩31,540 | ₩32,767 | ₩31,527 | ₩31,860 | +1.02% | 70.4만 |
|---|
| 2026.05.11 | ₩31,340 | ₩31,380 | ₩30,860 | ₩31,233 | -0.34% | 42.6만 |
|---|
| 2026.05.08 | ₩31,527 | ₩31,847 | ₩31,313 | ₩31,460 | -0.21% | 41.7만 |
|---|
| 2026.05.07 | ₩30,740 | ₩32,127 | ₩30,740 | ₩31,900 | +3.78% | 73.1만 |
|---|
| 2026.05.06 | ₩31,233 | ₩31,647 | ₩30,846 | ₩30,900 | -1.07% | 47.2만 |
|---|
| 2026.05.05 | ₩32,407 | ₩32,434 | ₩31,767 | ₩31,834 | -1.77% | 53.9만 |
|---|
| 2026.05.04 | ₩32,754 | ₩33,355 | ₩32,274 | ₩32,954 | +0.61% | 83.6만 |
|---|
| 2026.05.01 | ₩32,767 | ₩33,234 | ₩32,501 | ₩32,607 | -0.49% | 50.2만 |
|---|
| 2026.04.30 | ₩34,115 | ₩34,275 | ₩32,834 | ₩32,901 | -3.56% | 53.1만 |
|---|
| 2026.04.29 | ₩33,902 | ₩34,795 | ₩33,821 | ₩34,355 | +1.34% | 61.7만 |
|---|
| 2026.04.28 | ₩33,381 | ₩34,142 | ₩33,181 | ₩33,902 | +1.56% | 53.5만 |
|---|
| 2026.04.27 | ₩33,181 | ₩33,328 | ₩32,861 | ₩33,141 | -0.12% | 31만 |
|---|
| 2026.04.24 | ₩33,208 | ₩33,808 | ₩32,874 | ₩33,208 | 0.00% | 60.2만 |
|---|
| 2026.04.23 | ₩33,194 | ₩34,315 | ₩32,914 | ₩33,448 | +0.76% | 171.1만 |
|---|
| 2026.04.22 | ₩32,954 | ₩33,621 | ₩32,888 | ₩33,221 | +0.81% | 75.7만 |
|---|
| 2026.04.21 | ₩32,848 | ₩33,875 | ₩32,447 | ₩33,675 | +2.52% | 137.9만 |
|---|
| 2026.04.20 | ₩33,701 | ₩33,715 | ₩32,954 | ₩33,034 | -1.98% | 58.1만 |
|---|
| 2026.04.17 | ₩33,902 | ₩34,075 | ₩32,928 | ₩33,381 | -1.53% | 162.9만 |
|---|
| 2026.04.16 | ₩35,036 | ₩35,369 | ₩34,782 | ₩34,875 | -0.46% | 82.2만 |
|---|
| 2026.04.15 | ₩35,196 | ₩35,476 | ₩34,969 | ₩35,009 | -0.53% | 46.8만 |
|---|
| 2026.04.14 | ₩35,609 | ₩35,836 | ₩34,996 | ₩35,209 | -1.12% | 57.6만 |
|---|
| 2026.04.13 | ₩37,530 | ₩37,584 | ₩36,090 | ₩36,156 | -3.66% | 81.6만 |
|---|
| 2026.04.10 | ₩36,903 | ₩37,490 | ₩36,837 | ₩37,264 | +0.98% | 39.4만 |
|---|
| 2026.04.09 | ₩37,944 | ₩37,944 | ₩36,770 | ₩37,023 | -2.43% | 62.1만 |
|---|
| 2026.04.08 | ₩37,130 | ₩38,077 | ₩36,890 | ₩37,490 | +0.97% | 92.4만 |
|---|
| 2026.04.07 | ₩40,332 | ₩40,879 | ₩39,665 | ₩39,839 | -1.22% | 138.7만 |
|---|
| 2026.04.06 | ₩40,426 | ₩40,639 | ₩39,772 | ₩39,972 | -1.12% | 69.8만 |
|---|
| 2026.04.02 | ₩42,400 | ₩42,400 | ₩39,959 | ₩40,332 | -4.88% | 70.1만 |
|---|
| 2026.04.01 | ₩40,666 | ₩40,959 | ₩39,879 | ₩40,813 | +0.36% | 98.1만 |
|---|
| 2026.03.31 | ₩43,134 | ₩43,441 | ₩40,986 | ₩41,320 | -4.21% | 205.6만 |
|---|
| 2026.03.30 | ₩42,374 | ₩44,735 | ₩42,374 | ₩44,468 | +4.94% | 55.5만 |
|---|
| 2026.03.27 | ₩42,213 | ₩43,414 | ₩41,973 | ₩43,161 | +2.24% | 72.2만 |
|---|
| 2026.03.26 | ₩41,253 | ₩41,773 | ₩40,292 | ₩41,666 | +1.00% | 75.5만 |
|---|
| 2026.03.25 | ₩40,279 | ₩41,013 | ₩39,865 | ₩40,292 | +0.03% | 73.2만 |
|---|
| 2026.03.24 | ₩42,600 | ₩42,841 | ₩40,999 | ₩41,480 | -2.63% | 73.9만 |
|---|
| 2026.03.23 | ₩42,053 | ₩42,347 | ₩40,479 | ₩41,893 | -0.38% | 138.7만 |
|---|
| 2026.03.20 | ₩42,133 | ₩44,415 | ₩42,013 | ₩43,814 | +3.99% | 207.6만 |
|---|
| 2026.03.19 | ₩43,534 | ₩43,654 | ₩41,106 | ₩41,947 | -3.65% | 178.5만 |
|---|
| 2026.03.18 | ₩41,666 | ₩42,520 | ₩41,440 | ₩42,440 | +1.86% | 101.3만 |
|---|
| 2026.03.17 | ₩41,213 | ₩41,493 | ₩40,572 | ₩41,146 | -0.16% | 71.9만 |
|---|
| 2026.03.16 | ₩41,400 | ₩41,840 | ₩40,813 | ₩41,680 | +0.68% | 52.5만 |
|---|
| 2026.03.13 | ₩41,573 | ₩42,800 | ₩41,093 | ₩42,467 | +2.15% | 90만 |
|---|
| 2026.03.12 | ₩41,626 | ₩42,414 | ₩41,386 | ₩42,133 | +1.22% | 112.7만 |
|---|
| 2026.03.11 | ₩40,559 | ₩41,093 | ₩39,905 | ₩40,372 | -0.46% | 127.5만 |
|---|
| 2026.03.10 | ₩40,359 | ₩40,506 | ₩38,865 | ₩40,212 | -0.36% | 149.8만 |
|---|
| 2026.03.09 | ₩42,067 | ₩43,121 | ₩39,785 | ₩40,105 | -4.66% | 231만 |
|---|
| 2026.03.06 | ₩40,799 | ₩41,280 | ₩40,266 | ₩40,999 | +0.49% | 171.5만 |
|---|
| 2026.03.05 | ₩38,558 | ₩39,919 | ₩38,051 | ₩39,198 | +1.66% | 174.7만 |
|---|
| 2026.03.04 | ₩37,931 | ₩38,625 | ₩37,397 | ₩37,744 | -0.49% | 173.2만 |
|---|
| 2026.03.03 | ₩39,185 | ₩40,159 | ₩37,957 | ₩38,478 | -1.80% | 185.3만 |
|---|
| 2026.03.02 | ₩38,905 | ₩38,918 | ₩37,050 | ₩37,197 | -4.39% | 102.5만 |
|---|
| 2026.02.27 | ₩37,691 | ₩38,318 | ₩37,544 | ₩37,864 | +0.46% | 68.2만 |
|---|
| 2026.02.26 | ₩36,877 | ₩37,651 | ₩36,517 | ₩36,610 | -0.72% | 119.7만 |
|---|
| 2026.02.25 | ₩36,770 | ₩37,557 | ₩36,770 | ₩36,970 | +0.54% | 57.9만 |
|---|
| 2026.02.24 | ₩38,184 | ₩38,318 | ₩37,077 | ₩37,317 | -2.27% | 78.5만 |
|---|
| 2026.02.23 | ₩37,304 | ₩38,785 | ₩37,064 | ₩38,104 | +2.15% | 141.9만 |
|---|
| 2026.02.20 | ₩37,450 | ₩37,664 | ₩36,263 | ₩36,997 | -1.21% | 99.2만 |
|---|
| 2026.02.19 | ₩37,530 | ₩37,931 | ₩36,930 | ₩36,930 | -1.60% | 53.2만 |
|---|
| 2026.02.18 | ₩37,424 | ₩37,731 | ₩36,303 | ₩37,144 | -0.75% | 66.4만 |
|---|
| 2026.02.17 | ₩37,584 | ₩38,531 | ₩37,023 | ₩37,397 | -0.50% | 106.5만 |
|---|
| 2026.02.13 | ₩38,104 | ₩38,678 | ₩36,757 | ₩37,410 | -1.82% | 74.6만 |
|---|
| 2026.02.12 | ₩36,263 | ₩38,665 | ₩36,170 | ₩38,384 | +5.85% | 45.3만 |
|---|
| 2026.02.11 | ₩35,849 | ₩37,611 | ₩35,756 | ₩36,863 | +2.83% | 54.7만 |
|---|
| 2026.02.10 | ₩36,183 | ₩36,570 | ₩35,849 | ₩36,517 | +0.92% | 38.3만 |
|---|
| 2026.02.09 | ₩36,823 | ₩37,264 | ₩36,076 | ₩36,276 | -1.49% | 37.4만 |
|---|
| 2026.02.06 | ₩38,398 | ₩38,478 | ₩36,597 | ₩36,783 | -4.20% | 78.2만 |
|---|
| 2026.02.05 | ₩38,851 | ₩39,839 | ₩37,917 | ₩39,625 | +1.99% | 62.8만 |
|---|
| 2026.02.04 | ₩37,197 | ₩39,185 | ₩37,064 | ₩38,238 | +2.80% | 52.7만 |
|---|
| 2026.02.03 | ₩37,477 | ₩38,785 | ₩36,943 | ₩37,557 | +0.21% | 53.2만 |
|---|
| 2026.02.02 | ₩38,851 | ₩38,878 | ₩37,264 | ₩37,744 | -2.85% | 47만 |
|---|
| 2026.01.30 | ₩38,077 | ₩38,931 | ₩37,530 | ₩38,491 | +1.09% | 52만 |
|---|
| 2026.01.29 | ₩37,170 | ₩38,478 | ₩36,903 | ₩37,410 | +0.65% | 51.3만 |
|---|
| 2026.01.28 | ₩36,663 | ₩37,571 | ₩36,450 | ₩37,410 | +2.04% | 40.1만 |
|---|
| 2026.01.27 | ₩37,184 | ₩37,624 | ₩36,957 | ₩36,983 | -0.54% | 24.6만 |
|---|
| 2026.01.26 | ₩36,903 | ₩37,317 | ₩36,463 | ₩37,210 | +0.83% | 41.4만 |
|---|
| 2026.01.23 | ₩35,823 | ₩37,037 | ₩35,823 | ₩36,943 | +3.13% | 34.8만 |
|---|
| 2026.01.22 | ₩35,623 | ₩35,703 | ₩35,142 | ₩35,596 | -0.07% | 102.7만 |
|---|
| 2026.01.21 | ₩37,037 | ₩37,517 | ₩35,916 | ₩36,156 | -2.38% | 100.1만 |
|---|
| 2026.01.20 | ₩37,984 | ₩38,011 | ₩36,917 | ₩37,557 | -1.12% | 54.6만 |
|---|
| 2026.01.16 | ₩36,703 | ₩37,010 | ₩36,330 | ₩36,743 | +0.11% | 31.3만 |
|---|
| 2026.01.15 | ₩37,170 | ₩37,250 | ₩36,343 | ₩36,757 | -1.11% | 40.1만 |
|---|
| 2026.01.14 | ₩38,024 | ₩38,264 | ₩37,344 | ₩37,424 | -1.58% | 63.6만 |
|---|
| 2026.01.13 | ₩37,611 | ₩38,184 | ₩37,490 | ₩37,904 | +0.78% | 44.1만 |
|---|
| 2026.01.12 | ₩38,544 | ₩38,825 | ₩37,837 | ₩37,904 | -1.66% | 53.7만 |
|---|
| 2026.01.09 | ₩38,398 | ₩38,851 | ₩37,837 | ₩38,238 | -0.42% | 61.2만 |
|---|
| 2026.01.08 | ₩39,905 | ₩39,972 | ₩38,571 | ₩38,758 | -2.88% | 68.4만 |
|---|
| 2026.01.07 | ₩39,345 | ₩40,092 | ₩39,252 | ₩39,665 | +0.81% | 40.9만 |
|---|
| 2026.01.06 | ₩40,626 | ₩40,893 | ₩39,385 | ₩39,425 | -2.96% | 74.7만 |
|---|
| 2026.01.05 | ₩41,493 | ₩41,560 | ₩40,252 | ₩40,519 | -2.35% | 53.8만 |
|---|
| 2026.01.02 | ₩42,200 | ₩42,827 | ₩41,733 | ₩41,840 | -0.85% | 98.8만 |
|---|
| 2025.12.31 | ₩42,027 | ₩42,734 | ₩42,013 | ₩42,694 | +1.59% | 40.6만 |
|---|
| 2025.12.30 | ₩41,400 | ₩42,053 | ₩41,333 | ₩42,000 | +1.45% | 30.5만 |
|---|
| 2025.12.29 | ₩41,306 | ₩41,600 | ₩40,906 | ₩41,413 | +0.26% | 31.9만 |
|---|
| 2025.12.26 | ₩40,519 | ₩41,213 | ₩40,519 | ₩40,919 | +0.99% | 26.4만 |
|---|
| 2025.12.24 | ₩40,719 | ₩40,973 | ₩40,426 | ₩40,452 | -0.66% | 22만 |
|---|
| 2025.12.23 | ₩40,999 | ₩41,320 | ₩40,759 | ₩41,146 | +0.36% | 34.3만 |
|---|
| 2025.12.22 | ₩41,053 | ₩41,093 | ₩40,145 | ₩40,626 | -1.04% | 32.2만 |
|---|
| 2025.12.19 | ₩42,107 | ₩42,133 | ₩41,360 | ₩41,573 | -1.27% | 51.7만 |
|---|
| 2025.12.18 | ₩41,720 | ₩42,360 | ₩41,320 | ₩42,240 | +1.25% | 48.3만 |
|---|
| 2025.12.17 | ₩41,706 | ₩42,894 | ₩41,079 | ₩42,760 | +2.53% | 45만 |
|---|
| 2025.12.16 | ₩41,693 | ₩42,294 | ₩41,106 | ₩41,813 | +0.29% | 57.7만 |
|---|
| 2025.12.15 | ₩40,279 | ₩41,480 | ₩40,226 | ₩41,453 | +2.91% | 42.3만 |
|---|
| 2025.12.12 | ₩39,518 | ₩40,919 | ₩39,492 | ₩40,759 | +3.14% | 63.9만 |
|---|
| 2025.12.11 | ₩40,572 | ₩40,652 | ₩39,492 | ₩39,572 | -2.47% | 80.1만 |
|---|
| 2025.12.10 | ₩41,813 | ₩41,880 | ₩39,945 | ₩40,506 | -3.13% | 78.1만 |
|---|
| 2025.12.09 | ₩42,013 | ₩42,013 | ₩41,106 | ₩41,626 | -0.92% | 20.7만 |
|---|
| 2025.12.08 | ₩41,159 | ₩41,987 | ₩41,159 | ₩41,746 | +1.43% | 30.9만 |
|---|
| 2025.12.05 | ₩41,546 | ₩41,960 | ₩41,186 | ₩41,787 | +0.58% | 43.2만 |
|---|
| 2025.12.04 | ₩42,360 | ₩42,507 | ₩41,146 | ₩41,440 | -2.17% | 54만 |
|---|
| 2025.12.03 | ₩43,414 | ₩43,548 | ₩42,080 | ₩42,173 | -2.86% | 26.4만 |
|---|
| 2025.12.02 | ₩42,961 | ₩43,734 | ₩42,961 | ₩43,734 | +1.80% | 17.2만 |
|---|
| 2025.12.01 | ₩43,534 | ₩43,628 | ₩42,894 | ₩43,548 | +0.03% | 26.4만 |
|---|
| 2025.11.28 | ₩42,680 | ₩42,974 | ₩42,467 | ₩42,507 | -0.41% | 17.6만 |
|---|
| 2025.11.26 | ₩43,694 | ₩43,828 | ₩42,400 | ₩42,947 | -1.71% | 60.6만 |
|---|
| 2025.11.25 | ₩45,362 | ₩45,589 | ₩43,521 | ₩43,694 | -3.68% | 49.8만 |
|---|
| 2025.11.24 | ₩47,217 | ₩47,337 | ₩45,456 | ₩45,629 | -3.36% | 37.5만 |
|---|
| 2025.11.21 | ₩49,818 | ₩49,978 | ₩46,750 | ₩47,377 | -4.90% | 94.6만 |
|---|
| 2025.11.20 | ₩46,816 | ₩50,245 | ₩46,029 | ₩50,152 | +7.12% | 112.4만 |
|---|
| 2025.11.19 | ₩48,231 | ₩48,751 | ₩47,150 | ₩48,377 | +0.30% | 36.8만 |
|---|
| 2025.11.18 | ₩49,258 | ₩49,378 | ₩47,670 | ₩48,311 | -1.92% | 49.8만 |
|---|
| 2025.11.17 | ₩47,177 | ₩48,991 | ₩46,616 | ₩48,604 | +3.03% | 58.7만 |
|---|
| 2025.11.14 | ₩48,337 | ₩48,377 | ₩46,243 | ₩46,736 | -3.31% | 58.1만 |
|---|
| 2025.11.13 | ₩45,122 | ₩47,297 | ₩44,828 | ₩46,963 | +4.08% | 57만 |
|---|
| 2025.11.12 | ₩43,988 | ₩44,562 | ₩43,468 | ₩44,468 | +1.09% | 56.7만 |
|---|
| 2025.11.11 | ₩44,522 | ₩44,828 | ₩44,028 | ₩44,228 | -0.66% | 41.1만 |
|---|
| 2025.11.10 | ₩43,935 | ₩44,895 | ₩43,828 | ₩44,241 | +0.70% | 47.1만 |
|---|
| 2025.11.07 | ₩46,403 | ₩47,177 | ₩45,135 | ₩45,175 | -2.65% | 64.5만 |
|---|
| 2025.11.06 | ₩44,161 | ₩45,709 | ₩44,028 | ₩45,616 | +3.29% | 58.9만 |
|---|
| 2025.11.05 | ₩45,055 | ₩45,162 | ₩43,641 | ₩44,001 | -2.34% | 40.5만 |
|---|
| 2025.11.04 | ₩45,135 | ₩45,402 | ₩44,308 | ₩45,349 | +0.47% | 53.7만 |
|---|
| 2025.11.03 | ₩43,534 | ₩44,828 | ₩43,534 | ₩43,814 | +0.64% | 49.9만 |
|---|
| 2025.10.31 | ₩43,961 | ₩44,402 | ₩43,307 | ₩43,508 | -1.03% | 76.8만 |
|---|
| 2025.10.30 | ₩43,801 | ₩44,055 | ₩42,841 | ₩43,988 | +0.43% | 64만 |
|---|
| 2025.10.29 | ₩42,600 | ₩43,961 | ₩41,800 | ₩43,254 | +1.53% | 62만 |
|---|
| 2025.10.28 | ₩42,320 | ₩42,800 | ₩41,880 | ₩42,494 | +0.41% | 42.7만 |
|---|
| 2025.10.27 | ₩41,546 | ₩42,294 | ₩41,426 | ₩42,027 | +1.16% | 42.3만 |
|---|
| 2025.10.24 | ₩42,213 | ₩42,427 | ₩41,760 | ₩42,334 | +0.28% | 55.7만 |
|---|
| 2025.10.23 | ₩44,121 | ₩44,348 | ₩43,121 | ₩43,388 | -1.66% | 74.4만 |
|---|
| 2025.10.22 | ₩43,534 | ₩45,375 | ₩43,281 | ₩44,495 | +2.21% | 131.4만 |
|---|
| 2025.10.21 | ₩43,054 | ₩43,681 | ₩42,720 | ₩43,174 | +0.28% | 34.9만 |
|---|
| 2025.10.20 | ₩43,321 | ₩43,494 | ₩42,707 | ₩42,814 | -1.17% | 42.8만 |
|---|
| 2025.10.17 | ₩44,535 | ₩45,162 | ₩43,935 | ₩44,468 | -0.15% | 36.4만 |
|---|
| 2025.10.16 | ₩41,853 | ₩44,215 | ₩41,800 | ₩43,881 | +4.85% | 90.3만 |
|---|
| 2025.10.15 | ₩42,067 | ₩43,201 | ₩41,306 | ₩42,093 | +0.06% | 82.3만 |
|---|
| 2025.10.14 | ₩45,295 | ₩45,562 | ₩42,320 | ₩42,947 | -5.18% | 90.1만 |
|---|
| 2025.10.13 | ₩45,175 | ₩45,295 | ₩44,081 | ₩44,175 | -2.22% | 65.1만 |
|---|
| 2025.10.10 | ₩43,881 | ₩46,830 | ₩43,508 | ₩46,750 | +6.54% | 106.8만 |
|---|