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 | ₩32,411 | ₩32,599 | ₩32,022 | ₩32,224 | -0.58% | 37.3만 |
| 2026.10.08 | ₩32,827 | ₩33,230 | ₩32,465 | ₩32,505 | -0.98% | 86.3만 |
| 2026.10.07 | ₩32,358 | ₩32,666 | ₩32,210 | ₩32,492 | +0.41% | 80.8만 |
| 2026.10.06 | ₩30,963 | ₩31,781 | ₩30,936 | ₩31,647 | +2.21% | 54.6만 |
| 2026.10.05 | ₩31,499 | ₩31,942 | ₩31,016 | ₩31,177 | -1.02% | 102.5만 |
| 2026.10.02 | ₩31,392 | ₩31,741 | ₩31,150 | ₩31,620 | +0.73% | 162.6만 |
| 2026.10.01 | ₩32,546 | ₩32,975 | ₩31,794 | ₩32,156 | -1.20% | 122.6만 |
| 2026.09.30 | ₩31,861 | ₩32,411 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,411 |
| +1.73% |
| 68.7만 |
| 2026.09.29 | ₩31,821 | ₩32,478 | ₩31,674 | ₩32,130 | +0.97% | 161만 |
|---|
| 2026.09.28 | ₩31,808 | ₩32,143 | ₩31,459 | ₩31,888 | +0.25% | 73.8만 |
|---|
| 2026.09.25 | ₩31,352 | ₩31,754 | ₩31,110 | ₩31,445 | +0.30% | 108.9만 |
|---|
| 2026.09.24 | ₩31,553 | ₩32,063 | ₩31,365 | ₩31,472 | -0.26% | 109.1만 |
|---|
| 2026.09.23 | ₩30,573 | ₩31,432 | ₩30,547 | ₩31,378 | +2.63% | 205.9만 |
|---|
| 2026.09.22 | ₩30,412 | ₩30,775 | ₩30,171 | ₩30,533 | +0.40% | 68.9만 |
|---|
| 2026.09.21 | ₩30,708 | ₩31,016 | ₩30,681 | ₩30,869 | +0.52% | 67.8만 |
|---|
| 2026.09.18 | ₩31,016 | ₩31,526 | ₩30,989 | ₩31,191 | +0.56% | 54.5만 |
|---|
| 2026.09.17 | ₩30,305 | ₩30,909 | ₩30,265 | ₩30,869 | +1.86% | 85만 |
|---|
| 2026.09.16 | ₩30,842 | ₩31,821 | ₩30,533 | ₩31,191 | +1.13% | 116.2만 |
|---|
| 2026.09.15 | ₩30,600 | ₩31,150 | ₩30,560 | ₩30,909 | +1.01% | 111.6만 |
|---|
| 2026.09.14 | ₩30,560 | ₩30,667 | ₩30,104 | ₩30,520 | -0.13% | 101.3만 |
|---|
| 2026.09.11 | ₩29,876 | ₩30,305 | ₩29,755 | ₩30,265 | +1.30% | 70.7만 |
|---|
| 2026.09.10 | ₩30,345 | ₩30,614 | ₩30,091 | ₩30,493 | +0.49% | 93.6만 |
|---|
| 2026.09.09 | ₩29,326 | ₩29,956 | ₩29,205 | ₩29,876 | +1.88% | 132.9만 |
|---|
| 2026.09.08 | ₩28,964 | ₩29,138 | ₩28,816 | ₩29,058 | +0.32% | 48.1만 |
|---|
| 2026.09.04 | ₩29,286 | ₩29,286 | ₩28,789 | ₩28,816 | -1.60% | 38.7만 |
|---|
| 2026.09.03 | ₩28,829 | ₩29,286 | ₩28,762 | ₩28,937 | +0.37% | 54만 |
|---|
| 2026.09.02 | ₩29,688 | ₩29,701 | ₩29,098 | ₩29,178 | -1.72% | 110.3만 |
|---|
| 2026.09.01 | ₩29,608 | ₩29,983 | ₩29,406 | ₩29,836 | +0.77% | 102.6만 |
|---|
| 2026.08.31 | ₩28,950 | ₩29,433 | ₩28,950 | ₩29,178 | +0.79% | 65.5만 |
|---|
| 2026.08.28 | ₩28,051 | ₩28,843 | ₩27,957 | ₩28,843 | +2.82% | 62.5만 |
|---|
| 2026.08.27 | ₩28,253 | ₩28,360 | ₩27,957 | ₩28,038 | -0.76% | 46.2만 |
|---|
| 2026.08.26 | ₩28,279 | ₩28,347 | ₩28,025 | ₩28,186 | -0.33% | 32.3만 |
|---|
| 2026.08.25 | ₩28,078 | ₩28,387 | ₩28,078 | ₩28,132 | +0.19% | 55.1만 |
|---|
| 2026.08.24 | ₩28,065 | ₩28,481 | ₩28,051 | ₩28,347 | +1.00% | 38.1만 |
|---|
| 2026.08.21 | ₩28,038 | ₩28,306 | ₩27,944 | ₩27,998 | -0.14% | 57.3만 |
|---|
| 2026.08.20 | ₩28,118 | ₩28,534 | ₩27,998 | ₩28,400 | +1.00% | 77만 |
|---|
| 2026.08.19 | ₩27,448 | ₩27,756 | ₩27,367 | ₩27,636 | +0.68% | 87.2만 |
|---|
| 2026.08.18 | ₩27,528 | ₩27,957 | ₩27,434 | ₩27,931 | +1.46% | 55.5만 |
|---|
| 2026.08.17 | ₩27,273 | ₩27,381 | ₩27,193 | ₩27,260 | -0.05% | 42.9만 |
|---|
| 2026.08.14 | ₩27,394 | ₩27,407 | ₩27,045 | ₩27,072 | -1.18% | 26.4만 |
|---|
| 2026.08.13 | ₩27,233 | ₩27,461 | ₩27,059 | ₩27,340 | +0.39% | 38.9만 |
|---|
| 2026.08.12 | ₩27,407 | ₩27,783 | ₩27,340 | ₩27,448 | +0.15% | 25.4만 |
|---|
| 2026.08.11 | ₩27,797 | ₩27,823 | ₩27,595 | ₩27,743 | -0.19% | 24.8만 |
|---|
| 2026.08.10 | ₩27,837 | ₩28,105 | ₩27,689 | ₩27,957 | +0.43% | 39.3만 |
|---|
| 2026.08.07 | ₩27,864 | ₩27,984 | ₩27,568 | ₩27,676 | -0.67% | 38.6만 |
|---|
| 2026.08.06 | ₩27,998 | ₩28,306 | ₩27,676 | ₩28,239 | +0.86% | 31.6만 |
|---|
| 2026.08.05 | ₩27,488 | ₩27,957 | ₩27,367 | ₩27,944 | +1.66% | 47.3만 |
|---|
| 2026.08.04 | ₩28,414 | ₩28,467 | ₩27,475 | ₩27,609 | -2.83% | 82.7만 |
|---|
| 2026.08.03 | ₩29,339 | ₩29,420 | ₩28,588 | ₩28,668 | -2.29% | 55.4만 |
|---|
| 2026.07.31 | ₩29,205 | ₩30,332 | ₩29,192 | ₩29,688 | +1.65% | 103.3만 |
|---|
| 2026.07.30 | ₩29,648 | ₩30,104 | ₩29,312 | ₩29,353 | -1.00% | 56만 |
|---|
| 2026.07.29 | ₩29,420 | ₩30,265 | ₩29,178 | ₩30,144 | +2.46% | 67만 |
|---|
| 2026.07.28 | ₩29,286 | ₩29,822 | ₩29,165 | ₩29,219 | -0.23% | 51.3만 |
|---|
| 2026.07.27 | ₩29,111 | ₩29,675 | ₩28,776 | ₩29,299 | +0.65% | 36.2만 |
|---|
| 2026.07.24 | ₩29,178 | ₩29,769 | ₩29,111 | ₩29,648 | +1.61% | 43.2만 |
|---|
| 2026.07.23 | ₩29,661 | ₩29,822 | ₩29,272 | ₩29,447 | -0.72% | 52.2만 |
|---|
| 2026.07.22 | ₩28,749 | ₩29,178 | ₩28,615 | ₩29,098 | +1.21% | 55.3만 |
|---|
| 2026.07.21 | ₩29,205 | ₩29,326 | ₩28,534 | ₩28,548 | -2.25% | 45.1만 |
|---|
| 2026.07.20 | ₩28,883 | ₩29,433 | ₩28,695 | ₩29,380 | +1.72% | 64.1만 |
|---|
| 2026.07.17 | ₩29,406 | ₩29,514 | ₩28,668 | ₩29,031 | -1.28% | 85.1만 |
|---|
| 2026.07.16 | ₩28,937 | ₩28,977 | ₩28,333 | ₩28,736 | -0.70% | 51.1만 |
|---|
| 2026.07.15 | ₩28,816 | ₩29,017 | ₩28,440 | ₩28,682 | -0.47% | 51.6만 |
|---|
| 2026.07.14 | ₩28,722 | ₩29,098 | ₩28,642 | ₩28,964 | +0.84% | 51.8만 |
|---|
| 2026.07.13 | ₩28,843 | ₩29,286 | ₩28,709 | ₩29,165 | +1.12% | 67.1만 |
|---|
| 2026.07.10 | ₩28,293 | ₩29,098 | ₩28,239 | ₩28,642 | +1.23% | 66.6만 |
|---|
| 2026.07.09 | ₩28,803 | ₩28,843 | ₩28,279 | ₩28,400 | -1.40% | 41.4만 |
|---|
| 2026.07.08 | ₩29,017 | ₩29,661 | ₩28,816 | ₩29,111 | +0.32% | 61만 |
|---|
| 2026.07.07 | ₩27,890 | ₩28,776 | ₩27,890 | ₩28,588 | +2.50% | 55.9만 |
|---|
| 2026.07.06 | ₩28,279 | ₩28,279 | ₩27,797 | ₩28,092 | -0.66% | 37.9만 |
|---|
| 2026.07.02 | ₩27,743 | ₩28,789 | ₩27,461 | ₩28,320 | +2.08% | 40.1만 |
|---|
| 2026.07.01 | ₩27,877 | ₩28,011 | ₩27,327 | ₩27,944 | +0.24% | 33.3만 |
|---|
| 2026.06.30 | ₩28,038 | ₩28,293 | ₩27,662 | ₩27,743 | -1.05% | 35.9만 |
|---|
| 2026.06.29 | ₩28,172 | ₩28,789 | ₩27,998 | ₩28,038 | -0.48% | 44.4만 |
|---|
| 2026.06.26 | ₩28,467 | ₩28,615 | ₩27,823 | ₩28,212 | -0.90% | 82.6만 |
|---|
| 2026.06.25 | ₩27,864 | ₩28,414 | ₩27,515 | ₩28,025 | +0.58% | 49.2만 |
|---|
| 2026.06.24 | ₩28,601 | ₩28,789 | ₩27,850 | ₩28,440 | -0.56% | 66.2만 |
|---|
| 2026.06.23 | ₩29,420 | ₩29,554 | ₩28,548 | ₩29,017 | -1.37% | 52.1만 |
|---|
| 2026.06.22 | ₩28,682 | ₩28,816 | ₩28,199 | ₩28,454 | -0.80% | 48.8만 |
|---|
| 2026.06.18 | ₩29,178 | ₩29,809 | ₩28,897 | ₩28,977 | -0.69% | 47.6만 |
|---|
| 2026.06.17 | ₩29,567 | ₩30,292 | ₩28,923 | ₩30,144 | +1.95% | 94.8만 |
|---|
| 2026.06.16 | ₩28,964 | ₩29,742 | ₩28,762 | ₩29,634 | +2.32% | 40.6만 |
|---|
| 2026.06.15 | ₩28,736 | ₩29,272 | ₩28,481 | ₩29,138 | +1.40% | 61.8만 |
|---|
| 2026.06.12 | ₩29,862 | ₩30,144 | ₩29,031 | ₩29,634 | -0.76% | 80.4만 |
|---|
| 2026.06.11 | ₩31,445 | ₩31,526 | ₩29,983 | ₩30,091 | -4.31% | 100.6만 |
|---|
| 2026.06.10 | ₩31,419 | ₩32,063 | ₩30,493 | ₩32,009 | +1.88% | 91.7만 |
|---|
| 2026.06.09 | ₩30,882 | ₩32,975 | ₩30,064 | ₩31,338 | +1.48% | 132.4만 |
|---|
| 2026.06.08 | ₩31,231 | ₩31,647 | ₩30,922 | ₩31,539 | +0.99% | 62.9만 |
|---|
| 2026.06.05 | ₩30,560 | ₩32,371 | ₩30,533 | ₩32,076 | +4.96% | 92.3만 |
|---|
| 2026.06.04 | ₩30,909 | ₩31,070 | ₩29,769 | ₩29,943 | -3.13% | 47.4만 |
|---|
| 2026.06.03 | ₩30,372 | ₩31,030 | ₩30,372 | ₩30,882 | +1.68% | 45만 |
|---|
| 2026.06.02 | ₩30,721 | ₩30,721 | ₩29,983 | ₩30,010 | -2.31% | 25.1만 |
|---|
| 2026.06.01 | ₩30,734 | ₩31,150 | ₩30,252 | ₩30,573 | -0.52% | 45.3만 |
|---|
| 2026.05.29 | ₩30,104 | ₩30,708 | ₩30,104 | ₩30,305 | +0.67% | 56.2만 |
|---|
| 2026.05.28 | ₩30,426 | ₩30,788 | ₩29,809 | ₩29,916 | -1.68% | 47.1만 |
|---|
| 2026.05.27 | ₩30,091 | ₩30,480 | ₩30,010 | ₩30,252 | +0.53% | 53.3만 |
|---|
| 2026.05.26 | ₩30,681 | ₩30,828 | ₩30,198 | ₩30,198 | -1.57% | 65.4만 |
|---|
| 2026.05.22 | ₩31,606 | ₩31,714 | ₩31,083 | ₩31,432 | -0.55% | 42.5만 |
|---|
| 2026.05.21 | ₩32,881 | ₩33,216 | ₩31,714 | ₩31,942 | -2.86% | 90.6만 |
|---|
| 2026.05.20 | ₩33,833 | ₩34,182 | ₩32,519 | ₩32,559 | -3.77% | 101.1만 |
|---|
| 2026.05.19 | ₩34,115 | ₩34,853 | ₩33,793 | ₩34,263 | +0.43% | 83.1만 |
|---|
| 2026.05.18 | ₩32,908 | ₩34,048 | ₩32,841 | ₩33,578 | +2.04% | 77.7만 |
|---|
| 2026.05.15 | ₩32,572 | ₩33,230 | ₩32,559 | ₩33,163 | +1.81% | 62.6만 |
|---|
| 2026.05.14 | ₩31,767 | ₩32,156 | ₩31,352 | ₩31,633 | -0.42% | 40.1만 |
|---|
| 2026.05.13 | ₩31,955 | ₩32,626 | ₩31,821 | ₩32,022 | +0.21% | 65.9만 |
|---|
| 2026.05.12 | ₩31,714 | ₩32,948 | ₩31,700 | ₩32,036 | +1.02% | 70.4만 |
|---|
| 2026.05.11 | ₩31,513 | ₩31,553 | ₩31,030 | ₩31,405 | -0.34% | 42.6만 |
|---|
| 2026.05.08 | ₩31,700 | ₩32,022 | ₩31,486 | ₩31,633 | -0.21% | 41.7만 |
|---|
| 2026.05.07 | ₩30,909 | ₩32,304 | ₩30,909 | ₩32,076 | +3.78% | 73.1만 |
|---|
| 2026.05.06 | ₩31,405 | ₩31,821 | ₩31,016 | ₩31,070 | -1.07% | 47.2만 |
|---|
| 2026.05.05 | ₩32,586 | ₩32,613 | ₩31,942 | ₩32,009 | -1.77% | 53.9만 |
|---|
| 2026.05.04 | ₩32,935 | ₩33,538 | ₩32,452 | ₩33,136 | +0.61% | 83.6만 |
|---|
| 2026.05.01 | ₩32,948 | ₩33,418 | ₩32,680 | ₩32,787 | -0.49% | 50.2만 |
|---|
| 2026.04.30 | ₩34,303 | ₩34,464 | ₩33,015 | ₩33,082 | -3.56% | 53.1만 |
|---|
| 2026.04.29 | ₩34,088 | ₩34,987 | ₩34,008 | ₩34,544 | +1.34% | 61.7만 |
|---|
| 2026.04.28 | ₩33,565 | ₩34,330 | ₩33,364 | ₩34,088 | +1.56% | 53.5만 |
|---|
| 2026.04.27 | ₩33,364 | ₩33,511 | ₩33,042 | ₩33,324 | -0.12% | 31만 |
|---|
| 2026.04.24 | ₩33,391 | ₩33,994 | ₩33,055 | ₩33,391 | 0.00% | 60.2만 |
|---|
| 2026.04.23 | ₩33,377 | ₩34,504 | ₩33,096 | ₩33,632 | +0.76% | 171.1만 |
|---|
| 2026.04.22 | ₩33,136 | ₩33,807 | ₩33,069 | ₩33,404 | +0.81% | 75.7만 |
|---|
| 2026.04.21 | ₩33,028 | ₩34,061 | ₩32,626 | ₩33,860 | +2.52% | 137.9만 |
|---|
| 2026.04.20 | ₩33,887 | ₩33,900 | ₩33,136 | ₩33,216 | -1.98% | 58.1만 |
|---|
| 2026.04.17 | ₩34,088 | ₩34,263 | ₩33,109 | ₩33,565 | -1.53% | 162.9만 |
|---|
| 2026.04.16 | ₩35,229 | ₩35,564 | ₩34,974 | ₩35,068 | -0.46% | 82.2만 |
|---|
| 2026.04.15 | ₩35,390 | ₩35,671 | ₩35,162 | ₩35,202 | -0.53% | 46.8만 |
|---|
| 2026.04.14 | ₩35,805 | ₩36,033 | ₩35,188 | ₩35,403 | -1.12% | 57.6만 |
|---|
| 2026.04.13 | ₩37,737 | ₩37,791 | ₩36,288 | ₩36,355 | -3.66% | 81.6만 |
|---|
| 2026.04.10 | ₩37,107 | ₩37,697 | ₩37,040 | ₩37,469 | +0.98% | 39.4만 |
|---|
| 2026.04.09 | ₩38,153 | ₩38,153 | ₩36,973 | ₩37,227 | -2.43% | 62.1만 |
|---|
| 2026.04.08 | ₩37,335 | ₩38,287 | ₩37,093 | ₩37,697 | +0.97% | 92.4만 |
|---|
| 2026.04.07 | ₩40,554 | ₩41,104 | ₩39,884 | ₩40,058 | -1.22% | 138.7만 |
|---|
| 2026.04.06 | ₩40,648 | ₩40,863 | ₩39,991 | ₩40,192 | -1.12% | 69.8만 |
|---|
| 2026.04.02 | ₩42,634 | ₩42,634 | ₩40,179 | ₩40,554 | -4.88% | 70.1만 |
|---|
| 2026.04.01 | ₩40,890 | ₩41,185 | ₩40,098 | ₩41,037 | +0.36% | 98.1만 |
|---|
| 2026.03.31 | ₩43,372 | ₩43,680 | ₩41,212 | ₩41,547 | -4.21% | 205.6만 |
|---|
| 2026.03.30 | ₩42,607 | ₩44,981 | ₩42,607 | ₩44,713 | +4.94% | 55.5만 |
|---|
| 2026.03.27 | ₩42,446 | ₩43,653 | ₩42,205 | ₩43,398 | +2.24% | 72.2만 |
|---|
| 2026.03.26 | ₩41,480 | ₩42,003 | ₩40,514 | ₩41,896 | +1.00% | 75.5만 |
|---|
| 2026.03.25 | ₩40,501 | ₩41,239 | ₩40,085 | ₩40,514 | +0.03% | 73.2만 |
|---|
| 2026.03.24 | ₩42,835 | ₩43,077 | ₩41,225 | ₩41,708 | -2.63% | 73.9만 |
|---|
| 2026.03.23 | ₩42,285 | ₩42,580 | ₩40,702 | ₩42,124 | -0.38% | 138.7만 |
|---|
| 2026.03.20 | ₩42,366 | ₩44,660 | ₩42,245 | ₩44,056 | +3.99% | 207.6만 |
|---|
| 2026.03.19 | ₩43,774 | ₩43,895 | ₩41,333 | ₩42,178 | -3.65% | 178.5만 |
|---|
| 2026.03.18 | ₩41,896 | ₩42,755 | ₩41,668 | ₩42,674 | +1.86% | 101.3만 |
|---|
| 2026.03.17 | ₩41,440 | ₩41,722 | ₩40,796 | ₩41,373 | -0.16% | 71.9만 |
|---|
| 2026.03.16 | ₩41,628 | ₩42,070 | ₩41,037 | ₩41,909 | +0.68% | 52.5만 |
|---|
| 2026.03.13 | ₩41,802 | ₩43,036 | ₩41,319 | ₩42,701 | +2.15% | 90만 |
|---|
| 2026.03.12 | ₩41,856 | ₩42,647 | ₩41,614 | ₩42,366 | +1.22% | 112.7만 |
|---|
| 2026.03.11 | ₩40,783 | ₩41,319 | ₩40,125 | ₩40,595 | -0.46% | 127.5만 |
|---|
| 2026.03.10 | ₩40,581 | ₩40,729 | ₩39,079 | ₩40,434 | -0.36% | 149.8만 |
|---|
| 2026.03.09 | ₩42,298 | ₩43,358 | ₩40,004 | ₩40,326 | -4.66% | 231만 |
|---|
| 2026.03.06 | ₩41,024 | ₩41,507 | ₩40,487 | ₩41,225 | +0.49% | 171.5만 |
|---|
| 2026.03.05 | ₩38,770 | ₩40,139 | ₩38,260 | ₩39,414 | +1.66% | 174.7만 |
|---|
| 2026.03.04 | ₩38,140 | ₩38,837 | ₩37,603 | ₩37,952 | -0.49% | 173.2만 |
|---|
| 2026.03.03 | ₩39,401 | ₩40,380 | ₩38,167 | ₩38,690 | -1.80% | 185.3만 |
|---|
| 2026.03.02 | ₩39,119 | ₩39,132 | ₩37,254 | ₩37,402 | -4.39% | 102.5만 |
|---|
| 2026.02.27 | ₩37,898 | ₩38,529 | ₩37,751 | ₩38,073 | +0.46% | 68.2만 |
|---|
| 2026.02.26 | ₩37,080 | ₩37,858 | ₩36,718 | ₩36,812 | -0.72% | 119.7만 |
|---|
| 2026.02.25 | ₩36,973 | ₩37,764 | ₩36,973 | ₩37,174 | +0.54% | 57.9만 |
|---|
| 2026.02.24 | ₩38,395 | ₩38,529 | ₩37,281 | ₩37,523 | -2.27% | 78.5만 |
|---|
| 2026.02.23 | ₩37,509 | ₩38,998 | ₩37,268 | ₩38,314 | +2.15% | 141.9만 |
|---|
| 2026.02.20 | ₩37,657 | ₩37,871 | ₩36,463 | ₩37,201 | -1.21% | 99.2만 |
|---|
| 2026.02.19 | ₩37,737 | ₩38,140 | ₩37,134 | ₩37,134 | -1.60% | 53.2만 |
|---|
| 2026.02.18 | ₩37,630 | ₩37,938 | ₩36,503 | ₩37,348 | -0.75% | 66.4만 |
|---|
| 2026.02.17 | ₩37,791 | ₩38,743 | ₩37,227 | ₩37,603 | -0.50% | 106.5만 |
|---|
| 2026.02.13 | ₩38,314 | ₩38,891 | ₩36,959 | ₩37,617 | -1.82% | 74.6만 |
|---|
| 2026.02.12 | ₩36,463 | ₩38,878 | ₩36,369 | ₩38,596 | +5.85% | 45.3만 |
|---|
| 2026.02.11 | ₩36,047 | ₩37,818 | ₩35,953 | ₩37,066 | +2.83% | 54.7만 |
|---|
| 2026.02.10 | ₩36,382 | ₩36,771 | ₩36,047 | ₩36,718 | +0.92% | 38.3만 |
|---|
| 2026.02.09 | ₩37,026 | ₩37,469 | ₩36,275 | ₩36,476 | -1.49% | 37.4만 |
|---|
| 2026.02.06 | ₩38,609 | ₩38,690 | ₩36,798 | ₩36,986 | -4.20% | 78.2만 |
|---|
| 2026.02.05 | ₩39,065 | ₩40,058 | ₩38,126 | ₩39,843 | +1.99% | 62.8만 |
|---|
| 2026.02.04 | ₩37,402 | ₩39,401 | ₩37,268 | ₩38,448 | +2.80% | 52.7만 |
|---|
| 2026.02.03 | ₩37,684 | ₩38,998 | ₩37,147 | ₩37,764 | +0.21% | 53.2만 |
|---|
| 2026.02.02 | ₩39,065 | ₩39,092 | ₩37,469 | ₩37,952 | -2.85% | 47만 |
|---|
| 2026.01.30 | ₩38,287 | ₩39,146 | ₩37,737 | ₩38,703 | +1.09% | 52만 |
|---|
| 2026.01.29 | ₩37,375 | ₩38,690 | ₩37,107 | ₩37,617 | +0.65% | 51.3만 |
|---|
| 2026.01.28 | ₩36,865 | ₩37,777 | ₩36,651 | ₩37,617 | +2.04% | 40.1만 |
|---|
| 2026.01.27 | ₩37,388 | ₩37,831 | ₩37,160 | ₩37,187 | -0.54% | 24.6만 |
|---|
| 2026.01.26 | ₩37,107 | ₩37,523 | ₩36,664 | ₩37,415 | +0.83% | 41.4만 |
|---|
| 2026.01.23 | ₩36,020 | ₩37,241 | ₩36,020 | ₩37,147 | +3.13% | 34.8만 |
|---|
| 2026.01.22 | ₩35,819 | ₩35,899 | ₩35,336 | ₩35,792 | -0.07% | 102.7만 |
|---|
| 2026.01.21 | ₩37,241 | ₩37,724 | ₩36,114 | ₩36,355 | -2.38% | 100.1만 |
|---|
| 2026.01.20 | ₩38,193 | ₩38,220 | ₩37,120 | ₩37,764 | -1.12% | 54.6만 |
|---|
| 2026.01.16 | ₩36,905 | ₩37,214 | ₩36,530 | ₩36,946 | +0.11% | 31.3만 |
|---|
| 2026.01.15 | ₩37,375 | ₩37,456 | ₩36,543 | ₩36,959 | -1.11% | 40.1만 |
|---|
| 2026.01.14 | ₩38,234 | ₩38,475 | ₩37,549 | ₩37,630 | -1.58% | 63.6만 |
|---|
| 2026.01.13 | ₩37,818 | ₩38,395 | ₩37,697 | ₩38,113 | +0.78% | 44.1만 |
|---|
| 2026.01.12 | ₩38,757 | ₩39,039 | ₩38,046 | ₩38,113 | -1.66% | 53.7만 |
|---|
| 2026.01.09 | ₩38,609 | ₩39,065 | ₩38,046 | ₩38,448 | -0.42% | 61.2만 |
|---|
| 2026.01.08 | ₩40,125 | ₩40,192 | ₩38,784 | ₩38,971 | -2.88% | 68.4만 |
|---|
| 2026.01.07 | ₩39,562 | ₩40,313 | ₩39,468 | ₩39,884 | +0.81% | 40.9만 |
|---|
| 2026.01.06 | ₩40,850 | ₩41,118 | ₩39,602 | ₩39,642 | -2.96% | 74.7만 |
|---|
| 2026.01.05 | ₩41,722 | ₩41,789 | ₩40,474 | ₩40,742 | -2.35% | 53.8만 |
|---|
| 2026.01.02 | ₩42,433 | ₩43,063 | ₩41,963 | ₩42,070 | -0.85% | 98.8만 |
|---|
| 2025.12.31 | ₩42,258 | ₩42,969 | ₩42,245 | ₩42,929 | +1.59% | 40.6만 |
|---|
| 2025.12.30 | ₩41,628 | ₩42,285 | ₩41,561 | ₩42,231 | +1.45% | 30.5만 |
|---|
| 2025.12.29 | ₩41,534 | ₩41,829 | ₩41,131 | ₩41,641 | +0.26% | 31.9만 |
|---|
| 2025.12.26 | ₩40,742 | ₩41,440 | ₩40,742 | ₩41,145 | +0.99% | 26.4만 |
|---|
| 2025.12.24 | ₩40,943 | ₩41,198 | ₩40,648 | ₩40,675 | -0.66% | 22만 |
|---|
| 2025.12.23 | ₩41,225 | ₩41,547 | ₩40,984 | ₩41,373 | +0.36% | 34.3만 |
|---|
| 2025.12.22 | ₩41,279 | ₩41,319 | ₩40,367 | ₩40,850 | -1.04% | 32.2만 |
|---|
| 2025.12.19 | ₩42,339 | ₩42,366 | ₩41,587 | ₩41,802 | -1.27% | 51.7만 |
|---|
| 2025.12.18 | ₩41,950 | ₩42,594 | ₩41,547 | ₩42,473 | +1.25% | 48.3만 |
|---|
| 2025.12.17 | ₩41,936 | ₩43,130 | ₩41,306 | ₩42,996 | +2.53% | 45만 |
|---|
| 2025.12.16 | ₩41,923 | ₩42,527 | ₩41,333 | ₩42,044 | +0.29% | 57.7만 |
|---|
| 2025.12.15 | ₩40,501 | ₩41,708 | ₩40,447 | ₩41,681 | +2.91% | 42.3만 |
|---|
| 2025.12.12 | ₩39,736 | ₩41,145 | ₩39,709 | ₩40,984 | +3.14% | 63.9만 |
|---|
| 2025.12.11 | ₩40,796 | ₩40,876 | ₩39,709 | ₩39,790 | -2.47% | 80.1만 |
|---|
| 2025.12.10 | ₩42,044 | ₩42,111 | ₩40,165 | ₩40,729 | -3.13% | 78.1만 |
|---|
| 2025.12.09 | ₩42,245 | ₩42,245 | ₩41,333 | ₩41,856 | -0.92% | 20.7만 |
|---|
| 2025.12.08 | ₩41,386 | ₩42,218 | ₩41,386 | ₩41,976 | +1.43% | 30.9만 |
|---|
| 2025.12.05 | ₩41,775 | ₩42,191 | ₩41,413 | ₩42,017 | +0.58% | 43.2만 |
|---|
| 2025.12.04 | ₩42,594 | ₩42,741 | ₩41,373 | ₩41,668 | -2.17% | 54만 |
|---|
| 2025.12.03 | ₩43,653 | ₩43,788 | ₩42,312 | ₩42,406 | -2.86% | 26.4만 |
|---|
| 2025.12.02 | ₩43,197 | ₩43,975 | ₩43,197 | ₩43,975 | +1.80% | 17.2만 |
|---|
| 2025.12.01 | ₩43,774 | ₩43,868 | ₩43,130 | ₩43,788 | +0.03% | 26.4만 |
|---|
| 2025.11.28 | ₩42,916 | ₩43,211 | ₩42,701 | ₩42,741 | -0.41% | 17.6만 |
|---|
| 2025.11.26 | ₩43,935 | ₩44,069 | ₩42,634 | ₩43,184 | -1.71% | 60.6만 |
|---|
| 2025.11.25 | ₩45,612 | ₩45,840 | ₩43,761 | ₩43,935 | -3.68% | 49.8만 |
|---|
| 2025.11.24 | ₩47,477 | ₩47,597 | ₩45,706 | ₩45,880 | -3.36% | 37.5만 |
|---|
| 2025.11.21 | ₩50,093 | ₩50,254 | ₩47,007 | ₩47,638 | -4.90% | 94.6만 |
|---|
| 2025.11.20 | ₩47,074 | ₩50,522 | ₩46,283 | ₩50,428 | +7.12% | 112.4만 |
|---|
| 2025.11.19 | ₩48,496 | ₩49,020 | ₩47,410 | ₩48,644 | +0.30% | 36.8만 |
|---|
| 2025.11.18 | ₩49,529 | ₩49,650 | ₩47,933 | ₩48,577 | -1.92% | 49.8만 |
|---|
| 2025.11.17 | ₩47,437 | ₩49,261 | ₩46,873 | ₩48,872 | +3.03% | 58.7만 |
|---|
| 2025.11.14 | ₩48,604 | ₩48,644 | ₩46,497 | ₩46,994 | -3.31% | 58.1만 |
|---|
| 2025.11.13 | ₩45,371 | ₩47,557 | ₩45,075 | ₩47,222 | +4.08% | 57만 |
|---|
| 2025.11.12 | ₩44,230 | ₩44,807 | ₩43,707 | ₩44,713 | +1.09% | 56.7만 |
|---|
| 2025.11.11 | ₩44,767 | ₩45,075 | ₩44,270 | ₩44,472 | -0.66% | 41.1만 |
|---|
| 2025.11.10 | ₩44,177 | ₩45,142 | ₩44,069 | ₩44,485 | +0.70% | 47.1만 |
|---|
| 2025.11.07 | ₩46,658 | ₩47,437 | ₩45,384 | ₩45,424 | -2.65% | 64.5만 |
|---|
| 2025.11.06 | ₩44,405 | ₩45,961 | ₩44,270 | ₩45,867 | +3.29% | 58.9만 |
|---|
| 2025.11.05 | ₩45,303 | ₩45,411 | ₩43,881 | ₩44,244 | -2.34% | 40.5만 |
|---|
| 2025.11.04 | ₩45,384 | ₩45,652 | ₩44,552 | ₩45,599 | +0.47% | 53.7만 |
|---|
| 2025.11.03 | ₩43,774 | ₩45,075 | ₩43,774 | ₩44,056 | +0.64% | 49.9만 |
|---|
| 2025.10.31 | ₩44,203 | ₩44,646 | ₩43,546 | ₩43,747 | -1.03% | 76.8만 |
|---|
| 2025.10.30 | ₩44,042 | ₩44,297 | ₩43,077 | ₩44,230 | +0.43% | 64만 |
|---|
| 2025.10.29 | ₩42,835 | ₩44,203 | ₩42,030 | ₩43,492 | +1.53% | 62만 |
|---|
| 2025.10.28 | ₩42,553 | ₩43,036 | ₩42,111 | ₩42,728 | +0.41% | 42.7만 |
|---|
| 2025.10.27 | ₩41,775 | ₩42,527 | ₩41,655 | ₩42,258 | +1.16% | 42.3만 |
|---|
| 2025.10.24 | ₩42,446 | ₩42,661 | ₩41,990 | ₩42,567 | +0.28% | 55.7만 |
|---|
| 2025.10.23 | ₩44,364 | ₩44,592 | ₩43,358 | ₩43,627 | -1.66% | 74.4만 |
|---|
| 2025.10.22 | ₩43,774 | ₩45,625 | ₩43,519 | ₩44,740 | +2.21% | 131.4만 |
|---|
| 2025.10.21 | ₩43,291 | ₩43,922 | ₩42,956 | ₩43,412 | +0.28% | 34.9만 |
|---|
| 2025.10.20 | ₩43,559 | ₩43,734 | ₩42,942 | ₩43,050 | -1.17% | 42.8만 |
|---|
| 2025.10.17 | ₩44,780 | ₩45,411 | ₩44,177 | ₩44,713 | -0.15% | 36.4만 |
|---|
| 2025.10.16 | ₩42,084 | ₩44,458 | ₩42,030 | ₩44,123 | +4.85% | 90.3만 |
|---|
| 2025.10.15 | ₩42,298 | ₩43,439 | ₩41,534 | ₩42,325 | +0.06% | 82.3만 |
|---|
| 2025.10.14 | ₩45,545 | ₩45,813 | ₩42,553 | ₩43,184 | -5.18% | 90.1만 |
|---|
| 2025.10.13 | ₩45,424 | ₩45,545 | ₩44,324 | ₩44,418 | -2.22% | 65.1만 |
|---|
| 2025.10.10 | ₩44,123 | ₩47,088 | ₩43,747 | ₩47,007 | +6.54% | 106.8만 |
|---|