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 | ₩32,402 | ₩32,590 | ₩32,013 | ₩32,214 | -0.58% | 37.3만 |
| 2026.10.08 | ₩32,818 | ₩33,220 | ₩32,456 | ₩32,496 | -0.98% | 86.3만 |
| 2026.10.07 | ₩32,348 | ₩32,657 | ₩32,201 | ₩32,482 | +0.41% | 80.8만 |
| 2026.10.06 | ₩30,954 | ₩31,772 | ₩30,927 | ₩31,637 | +2.21% | 54.6만 |
| 2026.10.05 | ₩31,490 | ₩31,933 | ₩31,007 | ₩31,168 | -1.02% | 102.5만 |
| 2026.10.02 | ₩31,383 | ₩31,731 | ₩31,141 | ₩31,611 | +0.73% | 162.6만 |
| 2026.10.01 | ₩32,536 | ₩32,965 | ₩31,785 | ₩32,147 | -1.20% | 122.6만 |
| 2026.09.30 | ₩31,852 | ₩32,402 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,402 |
| +1.73% |
| 68.7만 |
| 2026.09.29 | ₩31,812 | ₩32,469 | ₩31,664 | ₩32,120 | +0.97% | 161만 |
|---|
| 2026.09.28 | ₩31,798 | ₩32,134 | ₩31,450 | ₩31,879 | +0.25% | 73.8만 |
|---|
| 2026.09.25 | ₩31,342 | ₩31,745 | ₩31,101 | ₩31,436 | +0.30% | 108.9만 |
|---|
| 2026.09.24 | ₩31,544 | ₩32,053 | ₩31,356 | ₩31,463 | -0.26% | 109.1만 |
|---|
| 2026.09.23 | ₩30,565 | ₩31,423 | ₩30,538 | ₩31,369 | +2.63% | 205.9만 |
|---|
| 2026.09.22 | ₩30,404 | ₩30,766 | ₩30,162 | ₩30,524 | +0.40% | 68.9만 |
|---|
| 2026.09.21 | ₩30,699 | ₩31,007 | ₩30,672 | ₩30,860 | +0.52% | 67.8만 |
|---|
| 2026.09.18 | ₩31,007 | ₩31,517 | ₩30,980 | ₩31,182 | +0.56% | 54.5만 |
|---|
| 2026.09.17 | ₩30,296 | ₩30,900 | ₩30,256 | ₩30,860 | +1.86% | 85만 |
|---|
| 2026.09.16 | ₩30,833 | ₩31,812 | ₩30,524 | ₩31,182 | +1.13% | 116.2만 |
|---|
| 2026.09.15 | ₩30,591 | ₩31,141 | ₩30,551 | ₩30,900 | +1.01% | 111.6만 |
|---|
| 2026.09.14 | ₩30,551 | ₩30,658 | ₩30,095 | ₩30,511 | -0.13% | 101.3만 |
|---|
| 2026.09.11 | ₩29,867 | ₩30,296 | ₩29,746 | ₩30,256 | +1.30% | 70.7만 |
|---|
| 2026.09.10 | ₩30,337 | ₩30,605 | ₩30,082 | ₩30,484 | +0.49% | 93.6만 |
|---|
| 2026.09.09 | ₩29,317 | ₩29,948 | ₩29,197 | ₩29,867 | +1.88% | 132.9만 |
|---|
| 2026.09.08 | ₩28,955 | ₩29,130 | ₩28,808 | ₩29,049 | +0.32% | 48.1만 |
|---|
| 2026.09.04 | ₩29,277 | ₩29,277 | ₩28,781 | ₩28,808 | -1.60% | 38.7만 |
|---|
| 2026.09.03 | ₩28,821 | ₩29,277 | ₩28,754 | ₩28,928 | +0.37% | 54만 |
|---|
| 2026.09.02 | ₩29,679 | ₩29,693 | ₩29,089 | ₩29,170 | -1.72% | 110.3만 |
|---|
| 2026.09.01 | ₩29,599 | ₩29,974 | ₩29,398 | ₩29,827 | +0.77% | 102.6만 |
|---|
| 2026.08.31 | ₩28,942 | ₩29,425 | ₩28,942 | ₩29,170 | +0.79% | 65.5만 |
|---|
| 2026.08.28 | ₩28,043 | ₩28,835 | ₩27,949 | ₩28,835 | +2.82% | 62.5만 |
|---|
| 2026.08.27 | ₩28,244 | ₩28,352 | ₩27,949 | ₩28,030 | -0.76% | 46.2만 |
|---|
| 2026.08.26 | ₩28,271 | ₩28,338 | ₩28,016 | ₩28,177 | -0.33% | 32.3만 |
|---|
| 2026.08.25 | ₩28,070 | ₩28,379 | ₩28,070 | ₩28,124 | +0.19% | 55.1만 |
|---|
| 2026.08.24 | ₩28,057 | ₩28,472 | ₩28,043 | ₩28,338 | +1.00% | 38.1만 |
|---|
| 2026.08.21 | ₩28,030 | ₩28,298 | ₩27,936 | ₩27,990 | -0.14% | 57.3만 |
|---|
| 2026.08.20 | ₩28,110 | ₩28,526 | ₩27,990 | ₩28,392 | +1.00% | 77만 |
|---|
| 2026.08.19 | ₩27,440 | ₩27,748 | ₩27,359 | ₩27,627 | +0.68% | 87.2만 |
|---|
| 2026.08.18 | ₩27,520 | ₩27,949 | ₩27,426 | ₩27,923 | +1.46% | 55.5만 |
|---|
| 2026.08.17 | ₩27,265 | ₩27,373 | ₩27,185 | ₩27,252 | -0.05% | 42.9만 |
|---|
| 2026.08.14 | ₩27,386 | ₩27,399 | ₩27,037 | ₩27,064 | -1.18% | 26.4만 |
|---|
| 2026.08.13 | ₩27,225 | ₩27,453 | ₩27,051 | ₩27,332 | +0.39% | 38.9만 |
|---|
| 2026.08.12 | ₩27,399 | ₩27,775 | ₩27,332 | ₩27,440 | +0.15% | 25.4만 |
|---|
| 2026.08.11 | ₩27,788 | ₩27,815 | ₩27,587 | ₩27,735 | -0.19% | 24.8만 |
|---|
| 2026.08.10 | ₩27,829 | ₩28,097 | ₩27,681 | ₩27,949 | +0.43% | 39.3만 |
|---|
| 2026.08.07 | ₩27,855 | ₩27,976 | ₩27,560 | ₩27,668 | -0.67% | 38.6만 |
|---|
| 2026.08.06 | ₩27,990 | ₩28,298 | ₩27,668 | ₩28,231 | +0.86% | 31.6만 |
|---|
| 2026.08.05 | ₩27,480 | ₩27,949 | ₩27,359 | ₩27,936 | +1.66% | 47.3만 |
|---|
| 2026.08.04 | ₩28,405 | ₩28,459 | ₩27,467 | ₩27,601 | -2.83% | 82.7만 |
|---|
| 2026.08.03 | ₩29,331 | ₩29,411 | ₩28,580 | ₩28,660 | -2.29% | 55.4만 |
|---|
| 2026.07.31 | ₩29,197 | ₩30,323 | ₩29,183 | ₩29,679 | +1.65% | 103.3만 |
|---|
| 2026.07.30 | ₩29,639 | ₩30,095 | ₩29,304 | ₩29,344 | -1.00% | 56만 |
|---|
| 2026.07.29 | ₩29,411 | ₩30,256 | ₩29,170 | ₩30,135 | +2.46% | 67만 |
|---|
| 2026.07.28 | ₩29,277 | ₩29,814 | ₩29,156 | ₩29,210 | -0.23% | 51.3만 |
|---|
| 2026.07.27 | ₩29,103 | ₩29,666 | ₩28,767 | ₩29,290 | +0.65% | 36.2만 |
|---|
| 2026.07.24 | ₩29,170 | ₩29,760 | ₩29,103 | ₩29,639 | +1.61% | 43.2만 |
|---|
| 2026.07.23 | ₩29,653 | ₩29,814 | ₩29,264 | ₩29,438 | -0.72% | 52.2만 |
|---|
| 2026.07.22 | ₩28,741 | ₩29,170 | ₩28,607 | ₩29,089 | +1.21% | 55.3만 |
|---|
| 2026.07.21 | ₩29,197 | ₩29,317 | ₩28,526 | ₩28,539 | -2.25% | 45.1만 |
|---|
| 2026.07.20 | ₩28,875 | ₩29,425 | ₩28,687 | ₩29,371 | +1.72% | 64.1만 |
|---|
| 2026.07.17 | ₩29,398 | ₩29,505 | ₩28,660 | ₩29,022 | -1.28% | 85.1만 |
|---|
| 2026.07.16 | ₩28,928 | ₩28,969 | ₩28,325 | ₩28,727 | -0.70% | 51.1만 |
|---|
| 2026.07.15 | ₩28,808 | ₩29,009 | ₩28,432 | ₩28,674 | -0.47% | 51.6만 |
|---|
| 2026.07.14 | ₩28,714 | ₩29,089 | ₩28,633 | ₩28,955 | +0.84% | 51.8만 |
|---|
| 2026.07.13 | ₩28,835 | ₩29,277 | ₩28,700 | ₩29,156 | +1.12% | 67.1만 |
|---|
| 2026.07.10 | ₩28,285 | ₩29,089 | ₩28,231 | ₩28,633 | +1.23% | 66.6만 |
|---|
| 2026.07.09 | ₩28,794 | ₩28,835 | ₩28,271 | ₩28,392 | -1.40% | 41.4만 |
|---|
| 2026.07.08 | ₩29,009 | ₩29,653 | ₩28,808 | ₩29,103 | +0.32% | 61만 |
|---|
| 2026.07.07 | ₩27,882 | ₩28,767 | ₩27,882 | ₩28,580 | +2.50% | 55.9만 |
|---|
| 2026.07.06 | ₩28,271 | ₩28,271 | ₩27,788 | ₩28,083 | -0.66% | 37.9만 |
|---|
| 2026.07.02 | ₩27,735 | ₩28,781 | ₩27,453 | ₩28,311 | +2.08% | 40.1만 |
|---|
| 2026.07.01 | ₩27,869 | ₩28,003 | ₩27,319 | ₩27,936 | +0.24% | 33.3만 |
|---|
| 2026.06.30 | ₩28,030 | ₩28,285 | ₩27,654 | ₩27,735 | -1.05% | 35.9만 |
|---|
| 2026.06.29 | ₩28,164 | ₩28,781 | ₩27,990 | ₩28,030 | -0.48% | 44.4만 |
|---|
| 2026.06.26 | ₩28,459 | ₩28,607 | ₩27,815 | ₩28,204 | -0.90% | 82.6만 |
|---|
| 2026.06.25 | ₩27,855 | ₩28,405 | ₩27,507 | ₩28,016 | +0.58% | 49.2만 |
|---|
| 2026.06.24 | ₩28,593 | ₩28,781 | ₩27,842 | ₩28,432 | -0.56% | 66.2만 |
|---|
| 2026.06.23 | ₩29,411 | ₩29,545 | ₩28,539 | ₩29,009 | -1.37% | 52.1만 |
|---|
| 2026.06.22 | ₩28,674 | ₩28,808 | ₩28,191 | ₩28,446 | -0.80% | 48.8만 |
|---|
| 2026.06.18 | ₩29,170 | ₩29,800 | ₩28,888 | ₩28,969 | -0.69% | 47.6만 |
|---|
| 2026.06.17 | ₩29,559 | ₩30,283 | ₩28,915 | ₩30,135 | +1.95% | 94.8만 |
|---|
| 2026.06.16 | ₩28,955 | ₩29,733 | ₩28,754 | ₩29,626 | +2.32% | 40.6만 |
|---|
| 2026.06.15 | ₩28,727 | ₩29,264 | ₩28,472 | ₩29,130 | +1.40% | 61.8만 |
|---|
| 2026.06.12 | ₩29,854 | ₩30,135 | ₩29,022 | ₩29,626 | -0.76% | 80.4만 |
|---|
| 2026.06.11 | ₩31,436 | ₩31,517 | ₩29,974 | ₩30,082 | -4.31% | 100.6만 |
|---|
| 2026.06.10 | ₩31,409 | ₩32,053 | ₩30,484 | ₩32,000 | +1.88% | 91.7만 |
|---|
| 2026.06.09 | ₩30,873 | ₩32,965 | ₩30,055 | ₩31,329 | +1.48% | 132.4만 |
|---|
| 2026.06.08 | ₩31,222 | ₩31,637 | ₩30,913 | ₩31,530 | +0.99% | 62.9만 |
|---|
| 2026.06.05 | ₩30,551 | ₩32,362 | ₩30,524 | ₩32,067 | +4.96% | 92.3만 |
|---|
| 2026.06.04 | ₩30,900 | ₩31,061 | ₩29,760 | ₩29,934 | -3.13% | 47.4만 |
|---|
| 2026.06.03 | ₩30,363 | ₩31,021 | ₩30,363 | ₩30,873 | +1.68% | 45만 |
|---|
| 2026.06.02 | ₩30,712 | ₩30,712 | ₩29,974 | ₩30,001 | -2.31% | 25.1만 |
|---|
| 2026.06.01 | ₩30,726 | ₩31,141 | ₩30,243 | ₩30,565 | -0.52% | 45.3만 |
|---|
| 2026.05.29 | ₩30,095 | ₩30,699 | ₩30,095 | ₩30,296 | +0.67% | 56.2만 |
|---|
| 2026.05.28 | ₩30,417 | ₩30,779 | ₩29,800 | ₩29,907 | -1.68% | 47.1만 |
|---|
| 2026.05.27 | ₩30,082 | ₩30,471 | ₩30,001 | ₩30,243 | +0.53% | 53.3만 |
|---|
| 2026.05.26 | ₩30,672 | ₩30,819 | ₩30,189 | ₩30,189 | -1.57% | 65.4만 |
|---|
| 2026.05.22 | ₩31,597 | ₩31,705 | ₩31,074 | ₩31,423 | -0.55% | 42.5만 |
|---|
| 2026.05.21 | ₩32,871 | ₩33,207 | ₩31,705 | ₩31,933 | -2.86% | 90.6만 |
|---|
| 2026.05.20 | ₩33,824 | ₩34,172 | ₩32,509 | ₩32,549 | -3.77% | 101.1만 |
|---|
| 2026.05.19 | ₩34,105 | ₩34,843 | ₩33,783 | ₩34,253 | +0.43% | 83.1만 |
|---|
| 2026.05.18 | ₩32,898 | ₩34,038 | ₩32,831 | ₩33,569 | +2.04% | 77.7만 |
|---|
| 2026.05.15 | ₩32,563 | ₩33,220 | ₩32,549 | ₩33,153 | +1.81% | 62.6만 |
|---|
| 2026.05.14 | ₩31,758 | ₩32,147 | ₩31,342 | ₩31,624 | -0.42% | 40.1만 |
|---|
| 2026.05.13 | ₩31,946 | ₩32,617 | ₩31,812 | ₩32,013 | +0.21% | 65.9만 |
|---|
| 2026.05.12 | ₩31,705 | ₩32,938 | ₩31,691 | ₩32,026 | +1.02% | 70.4만 |
|---|
| 2026.05.11 | ₩31,503 | ₩31,544 | ₩31,021 | ₩31,396 | -0.34% | 42.6만 |
|---|
| 2026.05.08 | ₩31,691 | ₩32,013 | ₩31,477 | ₩31,624 | -0.21% | 41.7만 |
|---|
| 2026.05.07 | ₩30,900 | ₩32,295 | ₩30,900 | ₩32,067 | +3.78% | 73.1만 |
|---|
| 2026.05.06 | ₩31,396 | ₩31,812 | ₩31,007 | ₩31,061 | -1.07% | 47.2만 |
|---|
| 2026.05.05 | ₩32,576 | ₩32,603 | ₩31,933 | ₩32,000 | -1.77% | 53.9만 |
|---|
| 2026.05.04 | ₩32,925 | ₩33,529 | ₩32,442 | ₩33,126 | +0.61% | 83.6만 |
|---|
| 2026.05.01 | ₩32,938 | ₩33,408 | ₩32,670 | ₩32,777 | -0.49% | 50.2만 |
|---|
| 2026.04.30 | ₩34,293 | ₩34,454 | ₩33,005 | ₩33,073 | -3.56% | 53.1만 |
|---|
| 2026.04.29 | ₩34,078 | ₩34,977 | ₩33,998 | ₩34,534 | +1.34% | 61.7만 |
|---|
| 2026.04.28 | ₩33,555 | ₩34,320 | ₩33,354 | ₩34,078 | +1.56% | 53.5만 |
|---|
| 2026.04.27 | ₩33,354 | ₩33,502 | ₩33,032 | ₩33,314 | -0.12% | 31만 |
|---|
| 2026.04.24 | ₩33,381 | ₩33,984 | ₩33,046 | ₩33,381 | 0.00% | 60.2만 |
|---|
| 2026.04.23 | ₩33,368 | ₩34,494 | ₩33,086 | ₩33,622 | +0.76% | 171.1만 |
|---|
| 2026.04.22 | ₩33,126 | ₩33,797 | ₩33,059 | ₩33,394 | +0.81% | 75.7만 |
|---|
| 2026.04.21 | ₩33,019 | ₩34,052 | ₩32,617 | ₩33,850 | +2.52% | 137.9만 |
|---|
| 2026.04.20 | ₩33,877 | ₩33,891 | ₩33,126 | ₩33,207 | -1.98% | 58.1만 |
|---|
| 2026.04.17 | ₩34,078 | ₩34,253 | ₩33,099 | ₩33,555 | -1.53% | 162.9만 |
|---|
| 2026.04.16 | ₩35,218 | ₩35,554 | ₩34,964 | ₩35,057 | -0.46% | 82.2만 |
|---|
| 2026.04.15 | ₩35,379 | ₩35,661 | ₩35,151 | ₩35,192 | -0.53% | 46.8만 |
|---|
| 2026.04.14 | ₩35,795 | ₩36,023 | ₩35,178 | ₩35,393 | -1.12% | 57.6만 |
|---|
| 2026.04.13 | ₩37,726 | ₩37,780 | ₩36,278 | ₩36,345 | -3.66% | 81.6만 |
|---|
| 2026.04.10 | ₩37,096 | ₩37,686 | ₩37,029 | ₩37,458 | +0.98% | 39.4만 |
|---|
| 2026.04.09 | ₩38,142 | ₩38,142 | ₩36,962 | ₩37,217 | -2.43% | 62.1만 |
|---|
| 2026.04.08 | ₩37,324 | ₩38,276 | ₩37,083 | ₩37,686 | +0.97% | 92.4만 |
|---|
| 2026.04.07 | ₩40,543 | ₩41,093 | ₩39,872 | ₩40,046 | -1.22% | 138.7만 |
|---|
| 2026.04.06 | ₩40,637 | ₩40,851 | ₩39,979 | ₩40,181 | -1.12% | 69.8만 |
|---|
| 2026.04.02 | ₩42,621 | ₩42,621 | ₩40,167 | ₩40,543 | -4.88% | 70.1만 |
|---|
| 2026.04.01 | ₩40,878 | ₩41,173 | ₩40,087 | ₩41,025 | +0.36% | 98.1만 |
|---|
| 2026.03.31 | ₩43,359 | ₩43,668 | ₩41,200 | ₩41,535 | -4.21% | 205.6만 |
|---|
| 2026.03.30 | ₩42,595 | ₩44,968 | ₩42,595 | ₩44,700 | +4.94% | 55.5만 |
|---|
| 2026.03.27 | ₩42,434 | ₩43,641 | ₩42,192 | ₩43,386 | +2.24% | 72.2만 |
|---|
| 2026.03.26 | ₩41,468 | ₩41,991 | ₩40,502 | ₩41,884 | +1.00% | 75.5만 |
|---|
| 2026.03.25 | ₩40,489 | ₩41,227 | ₩40,073 | ₩40,502 | +0.03% | 73.2만 |
|---|
| 2026.03.24 | ₩42,823 | ₩43,064 | ₩41,213 | ₩41,696 | -2.63% | 73.9만 |
|---|
| 2026.03.23 | ₩42,273 | ₩42,568 | ₩40,690 | ₩42,112 | -0.38% | 138.7만 |
|---|
| 2026.03.20 | ₩42,353 | ₩44,647 | ₩42,232 | ₩44,043 | +3.99% | 207.6만 |
|---|
| 2026.03.19 | ₩43,761 | ₩43,882 | ₩41,321 | ₩42,165 | -3.65% | 178.5만 |
|---|
| 2026.03.18 | ₩41,884 | ₩42,742 | ₩41,656 | ₩42,662 | +1.86% | 101.3만 |
|---|
| 2026.03.17 | ₩41,428 | ₩41,709 | ₩40,784 | ₩41,361 | -0.16% | 71.9만 |
|---|
| 2026.03.16 | ₩41,616 | ₩42,058 | ₩41,025 | ₩41,897 | +0.68% | 52.5만 |
|---|
| 2026.03.13 | ₩41,790 | ₩43,024 | ₩41,307 | ₩42,688 | +2.15% | 90만 |
|---|
| 2026.03.12 | ₩41,844 | ₩42,635 | ₩41,602 | ₩42,353 | +1.22% | 112.7만 |
|---|
| 2026.03.11 | ₩40,771 | ₩41,307 | ₩40,113 | ₩40,583 | -0.46% | 127.5만 |
|---|
| 2026.03.10 | ₩40,569 | ₩40,717 | ₩39,067 | ₩40,422 | -0.36% | 149.8만 |
|---|
| 2026.03.09 | ₩42,286 | ₩43,346 | ₩39,993 | ₩40,315 | -4.66% | 231만 |
|---|
| 2026.03.06 | ₩41,012 | ₩41,495 | ₩40,476 | ₩41,213 | +0.49% | 171.5만 |
|---|
| 2026.03.05 | ₩38,759 | ₩40,127 | ₩38,249 | ₩39,403 | +1.66% | 174.7만 |
|---|
| 2026.03.04 | ₩38,129 | ₩38,826 | ₩37,592 | ₩37,941 | -0.49% | 173.2만 |
|---|
| 2026.03.03 | ₩39,389 | ₩40,368 | ₩38,155 | ₩38,678 | -1.80% | 185.3만 |
|---|
| 2026.03.02 | ₩39,108 | ₩39,121 | ₩37,243 | ₩37,391 | -4.39% | 102.5만 |
|---|
| 2026.02.27 | ₩37,887 | ₩38,518 | ₩37,740 | ₩38,062 | +0.46% | 68.2만 |
|---|
| 2026.02.26 | ₩37,069 | ₩37,847 | ₩36,707 | ₩36,801 | -0.72% | 119.7만 |
|---|
| 2026.02.25 | ₩36,962 | ₩37,753 | ₩36,962 | ₩37,163 | +0.54% | 57.9만 |
|---|
| 2026.02.24 | ₩38,383 | ₩38,518 | ₩37,270 | ₩37,512 | -2.27% | 78.5만 |
|---|
| 2026.02.23 | ₩37,498 | ₩38,987 | ₩37,257 | ₩38,303 | +2.15% | 141.9만 |
|---|
| 2026.02.20 | ₩37,646 | ₩37,860 | ₩36,452 | ₩37,190 | -1.21% | 99.2만 |
|---|
| 2026.02.19 | ₩37,726 | ₩38,129 | ₩37,123 | ₩37,123 | -1.60% | 53.2만 |
|---|
| 2026.02.18 | ₩37,619 | ₩37,927 | ₩36,492 | ₩37,337 | -0.75% | 66.4만 |
|---|
| 2026.02.17 | ₩37,780 | ₩38,732 | ₩37,217 | ₩37,592 | -0.50% | 106.5만 |
|---|
| 2026.02.13 | ₩38,303 | ₩38,880 | ₩36,948 | ₩37,606 | -1.82% | 74.6만 |
|---|
| 2026.02.12 | ₩36,452 | ₩38,866 | ₩36,358 | ₩38,585 | +5.85% | 45.3만 |
|---|
| 2026.02.11 | ₩36,036 | ₩37,807 | ₩35,943 | ₩37,056 | +2.83% | 54.7만 |
|---|
| 2026.02.10 | ₩36,372 | ₩36,761 | ₩36,036 | ₩36,707 | +0.92% | 38.3만 |
|---|
| 2026.02.09 | ₩37,015 | ₩37,458 | ₩36,264 | ₩36,466 | -1.49% | 37.4만 |
|---|
| 2026.02.06 | ₩38,598 | ₩38,678 | ₩36,787 | ₩36,975 | -4.20% | 78.2만 |
|---|
| 2026.02.05 | ₩39,054 | ₩40,046 | ₩38,115 | ₩39,832 | +1.99% | 62.8만 |
|---|
| 2026.02.04 | ₩37,391 | ₩39,389 | ₩37,257 | ₩38,437 | +2.80% | 52.7만 |
|---|
| 2026.02.03 | ₩37,673 | ₩38,987 | ₩37,136 | ₩37,753 | +0.21% | 53.2만 |
|---|
| 2026.02.02 | ₩39,054 | ₩39,081 | ₩37,458 | ₩37,941 | -2.85% | 47만 |
|---|
| 2026.01.30 | ₩38,276 | ₩39,134 | ₩37,726 | ₩38,692 | +1.09% | 52만 |
|---|
| 2026.01.29 | ₩37,364 | ₩38,678 | ₩37,096 | ₩37,606 | +0.65% | 51.3만 |
|---|
| 2026.01.28 | ₩36,855 | ₩37,767 | ₩36,640 | ₩37,606 | +2.04% | 40.1만 |
|---|
| 2026.01.27 | ₩37,378 | ₩37,820 | ₩37,150 | ₩37,176 | -0.54% | 24.6만 |
|---|
| 2026.01.26 | ₩37,096 | ₩37,512 | ₩36,653 | ₩37,404 | +0.83% | 41.4만 |
|---|
| 2026.01.23 | ₩36,010 | ₩37,230 | ₩36,010 | ₩37,136 | +3.13% | 34.8만 |
|---|
| 2026.01.22 | ₩35,808 | ₩35,889 | ₩35,326 | ₩35,782 | -0.07% | 102.7만 |
|---|
| 2026.01.21 | ₩37,230 | ₩37,713 | ₩36,103 | ₩36,345 | -2.38% | 100.1만 |
|---|
| 2026.01.20 | ₩38,182 | ₩38,209 | ₩37,109 | ₩37,753 | -1.12% | 54.6만 |
|---|
| 2026.01.16 | ₩36,895 | ₩37,203 | ₩36,519 | ₩36,935 | +0.11% | 31.3만 |
|---|
| 2026.01.15 | ₩37,364 | ₩37,445 | ₩36,533 | ₩36,948 | -1.11% | 40.1만 |
|---|
| 2026.01.14 | ₩38,222 | ₩38,464 | ₩37,539 | ₩37,619 | -1.58% | 63.6만 |
|---|
| 2026.01.13 | ₩37,807 | ₩38,383 | ₩37,686 | ₩38,102 | +0.78% | 44.1만 |
|---|
| 2026.01.12 | ₩38,746 | ₩39,027 | ₩38,035 | ₩38,102 | -1.66% | 53.7만 |
|---|
| 2026.01.09 | ₩38,598 | ₩39,054 | ₩38,035 | ₩38,437 | -0.42% | 61.2만 |
|---|
| 2026.01.08 | ₩40,113 | ₩40,181 | ₩38,772 | ₩38,960 | -2.88% | 68.4만 |
|---|
| 2026.01.07 | ₩39,550 | ₩40,301 | ₩39,456 | ₩39,872 | +0.81% | 40.9만 |
|---|
| 2026.01.06 | ₩40,838 | ₩41,106 | ₩39,590 | ₩39,631 | -2.96% | 74.7만 |
|---|
| 2026.01.05 | ₩41,709 | ₩41,777 | ₩40,462 | ₩40,730 | -2.35% | 53.8만 |
|---|
| 2026.01.02 | ₩42,420 | ₩43,051 | ₩41,951 | ₩42,058 | -0.85% | 98.8만 |
|---|
| 2025.12.31 | ₩42,246 | ₩42,957 | ₩42,232 | ₩42,916 | +1.59% | 40.6만 |
|---|
| 2025.12.30 | ₩41,616 | ₩42,273 | ₩41,549 | ₩42,219 | +1.45% | 30.5만 |
|---|
| 2025.12.29 | ₩41,522 | ₩41,817 | ₩41,119 | ₩41,629 | +0.26% | 31.9만 |
|---|
| 2025.12.26 | ₩40,730 | ₩41,428 | ₩40,730 | ₩41,133 | +0.99% | 26.4만 |
|---|
| 2025.12.24 | ₩40,932 | ₩41,186 | ₩40,637 | ₩40,663 | -0.66% | 22만 |
|---|
| 2025.12.23 | ₩41,213 | ₩41,535 | ₩40,972 | ₩41,361 | +0.36% | 34.3만 |
|---|
| 2025.12.22 | ₩41,267 | ₩41,307 | ₩40,355 | ₩40,838 | -1.04% | 32.2만 |
|---|
| 2025.12.19 | ₩42,326 | ₩42,353 | ₩41,575 | ₩41,790 | -1.27% | 51.7만 |
|---|
| 2025.12.18 | ₩41,937 | ₩42,581 | ₩41,535 | ₩42,460 | +1.25% | 48.3만 |
|---|
| 2025.12.17 | ₩41,924 | ₩43,118 | ₩41,294 | ₩42,984 | +2.53% | 45만 |
|---|
| 2025.12.16 | ₩41,911 | ₩42,514 | ₩41,321 | ₩42,031 | +0.29% | 57.7만 |
|---|
| 2025.12.15 | ₩40,489 | ₩41,696 | ₩40,435 | ₩41,669 | +2.91% | 42.3만 |
|---|
| 2025.12.12 | ₩39,725 | ₩41,133 | ₩39,698 | ₩40,972 | +3.14% | 63.9만 |
|---|
| 2025.12.11 | ₩40,784 | ₩40,865 | ₩39,698 | ₩39,778 | -2.47% | 80.1만 |
|---|
| 2025.12.10 | ₩42,031 | ₩42,098 | ₩40,154 | ₩40,717 | -3.13% | 78.1만 |
|---|
| 2025.12.09 | ₩42,232 | ₩42,232 | ₩41,321 | ₩41,844 | -0.92% | 20.7만 |
|---|
| 2025.12.08 | ₩41,374 | ₩42,206 | ₩41,374 | ₩41,964 | +1.43% | 30.9만 |
|---|
| 2025.12.05 | ₩41,763 | ₩42,179 | ₩41,401 | ₩42,005 | +0.58% | 43.2만 |
|---|
| 2025.12.04 | ₩42,581 | ₩42,729 | ₩41,361 | ₩41,656 | -2.17% | 54만 |
|---|
| 2025.12.03 | ₩43,641 | ₩43,775 | ₩42,300 | ₩42,393 | -2.86% | 26.4만 |
|---|
| 2025.12.02 | ₩43,185 | ₩43,963 | ₩43,185 | ₩43,963 | +1.80% | 17.2만 |
|---|
| 2025.12.01 | ₩43,761 | ₩43,855 | ₩43,118 | ₩43,775 | +0.03% | 26.4만 |
|---|
| 2025.11.28 | ₩42,903 | ₩43,198 | ₩42,688 | ₩42,729 | -0.41% | 17.6만 |
|---|
| 2025.11.26 | ₩43,922 | ₩44,056 | ₩42,621 | ₩43,171 | -1.71% | 60.6만 |
|---|
| 2025.11.25 | ₩45,599 | ₩45,827 | ₩43,748 | ₩43,922 | -3.68% | 49.8만 |
|---|
| 2025.11.24 | ₩47,463 | ₩47,584 | ₩45,693 | ₩45,867 | -3.36% | 37.5만 |
|---|
| 2025.11.21 | ₩50,078 | ₩50,239 | ₩46,994 | ₩47,624 | -4.90% | 94.6만 |
|---|
| 2025.11.20 | ₩47,061 | ₩50,507 | ₩46,269 | ₩50,413 | +7.12% | 112.4만 |
|---|
| 2025.11.19 | ₩48,482 | ₩49,005 | ₩47,396 | ₩48,630 | +0.30% | 36.8만 |
|---|
| 2025.11.18 | ₩49,515 | ₩49,636 | ₩47,919 | ₩48,563 | -1.92% | 49.8만 |
|---|
| 2025.11.17 | ₩47,423 | ₩49,247 | ₩46,859 | ₩48,858 | +3.03% | 58.7만 |
|---|
| 2025.11.14 | ₩48,590 | ₩48,630 | ₩46,484 | ₩46,980 | -3.31% | 58.1만 |
|---|
| 2025.11.13 | ₩45,357 | ₩47,543 | ₩45,062 | ₩47,208 | +4.08% | 57만 |
|---|
| 2025.11.12 | ₩44,217 | ₩44,794 | ₩43,694 | ₩44,700 | +1.09% | 56.7만 |
|---|
| 2025.11.11 | ₩44,754 | ₩45,062 | ₩44,258 | ₩44,459 | -0.66% | 41.1만 |
|---|
| 2025.11.10 | ₩44,164 | ₩45,129 | ₩44,056 | ₩44,472 | +0.70% | 47.1만 |
|---|
| 2025.11.07 | ₩46,645 | ₩47,423 | ₩45,371 | ₩45,411 | -2.65% | 64.5만 |
|---|
| 2025.11.06 | ₩44,392 | ₩45,947 | ₩44,258 | ₩45,854 | +3.29% | 58.9만 |
|---|
| 2025.11.05 | ₩45,290 | ₩45,398 | ₩43,869 | ₩44,231 | -2.34% | 40.5만 |
|---|
| 2025.11.04 | ₩45,371 | ₩45,639 | ₩44,539 | ₩45,585 | +0.47% | 53.7만 |
|---|
| 2025.11.03 | ₩43,761 | ₩45,062 | ₩43,761 | ₩44,043 | +0.64% | 49.9만 |
|---|
| 2025.10.31 | ₩44,191 | ₩44,633 | ₩43,533 | ₩43,735 | -1.03% | 76.8만 |
|---|
| 2025.10.30 | ₩44,030 | ₩44,284 | ₩43,064 | ₩44,217 | +0.43% | 64만 |
|---|
| 2025.10.29 | ₩42,823 | ₩44,191 | ₩42,018 | ₩43,480 | +1.53% | 62만 |
|---|
| 2025.10.28 | ₩42,541 | ₩43,024 | ₩42,098 | ₩42,715 | +0.41% | 42.7만 |
|---|
| 2025.10.27 | ₩41,763 | ₩42,514 | ₩41,642 | ₩42,246 | +1.16% | 42.3만 |
|---|
| 2025.10.24 | ₩42,434 | ₩42,648 | ₩41,978 | ₩42,554 | +0.28% | 55.7만 |
|---|
| 2025.10.23 | ₩44,351 | ₩44,579 | ₩43,346 | ₩43,614 | -1.66% | 74.4만 |
|---|
| 2025.10.22 | ₩43,761 | ₩45,612 | ₩43,507 | ₩44,727 | +2.21% | 131.4만 |
|---|
| 2025.10.21 | ₩43,279 | ₩43,909 | ₩42,943 | ₩43,399 | +0.28% | 34.9만 |
|---|
| 2025.10.20 | ₩43,547 | ₩43,721 | ₩42,930 | ₩43,037 | -1.17% | 42.8만 |
|---|
| 2025.10.17 | ₩44,767 | ₩45,398 | ₩44,164 | ₩44,700 | -0.15% | 36.4만 |
|---|
| 2025.10.16 | ₩42,072 | ₩44,445 | ₩42,018 | ₩44,110 | +4.85% | 90.3만 |
|---|
| 2025.10.15 | ₩42,286 | ₩43,426 | ₩41,522 | ₩42,313 | +0.06% | 82.3만 |
|---|
| 2025.10.14 | ₩45,532 | ₩45,800 | ₩42,541 | ₩43,171 | -5.18% | 90.1만 |
|---|
| 2025.10.13 | ₩45,411 | ₩45,532 | ₩44,311 | ₩44,405 | -2.22% | 65.1만 |
|---|
| 2025.10.10 | ₩44,110 | ₩47,074 | ₩43,735 | ₩46,994 | +6.54% | 106.8만 |
|---|