시장 데이터를 불러오는 중
전체 종목
ProShares UltraShort Dow30 과거 주가
ProShares UltraShort Dow30 · DXD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ProShares UltraShort Dow30 · DXD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩24,086 | ₩24,086 | ₩23,603 | ₩23,683 | -1.67% | 246만 |
| 2026.10.08 | ₩24,340 | ₩24,367 | ₩24,086 | ₩24,086 | -1.05% | 387.7만 |
| 2026.10.07 | ₩24,206 | ₩24,381 | ₩24,059 | ₩24,126 | -0.33% | 289.4만 |
| 2026.10.06 | ₩23,817 | ₩23,898 | ₩23,656 | ₩23,791 | -0.11% | 279.4만 |
| 2026.10.05 | ₩24,179 | ₩24,434 | ₩23,925 | ₩24,019 | -0.67% | 301.5만 |
| 2026.10.02 | ₩23,978 | ₩24,327 | ₩23,925 | ₩24,099 | +0.50% | 420.5만 |
| 2026.10.01 | ₩24,233 | ₩24,703 | ₩24,112 | ₩24,340 | +0.44% | 405.7만 |
| 2026.09.30 | ₩23,817 | ₩24,354 | ₩23,817 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,314 |
| +2.08% |
| 333만 |
| 2026.09.29 | ₩23,817 | ₩24,139 | ₩23,791 | ₩23,911 | +0.39% | 361.3만 |
|---|
| 2026.09.28 | ₩23,791 | ₩23,871 | ₩23,536 | ₩23,791 | 0.00% | 446.8만 |
|---|
| 2026.09.25 | ₩23,817 | ₩23,938 | ₩23,442 | ₩23,469 | -1.46% | 538.4만 |
|---|
| 2026.09.24 | ₩23,898 | ₩24,112 | ₩23,777 | ₩23,898 | 0.00% | 455만 |
|---|
| 2026.09.23 | ₩23,603 | ₩23,777 | ₩23,455 | ₩23,764 | +0.68% | 349.7만 |
|---|
| 2026.09.22 | ₩23,201 | ₩23,737 | ₩23,201 | ₩23,630 | +1.85% | 421.9만 |
|---|
| 2026.09.21 | ₩23,415 | ₩23,724 | ₩23,388 | ₩23,442 | +0.11% | 244.9만 |
|---|
| 2026.09.18 | ₩23,724 | ₩23,938 | ₩23,697 | ₩23,777 | +0.23% | 185.1만 |
|---|
| 2026.09.17 | ₩23,455 | ₩23,831 | ₩23,442 | ₩23,670 | +0.91% | 256.8만 |
|---|
| 2026.09.16 | ₩23,335 | ₩24,206 | ₩23,308 | ₩23,938 | +2.59% | 310.3만 |
|---|
| 2026.09.15 | ₩23,214 | ₩23,576 | ₩23,187 | ₩23,388 | +0.75% | 303.4만 |
|---|
| 2026.09.14 | ₩23,093 | ₩23,227 | ₩22,905 | ₩23,107 | +0.06% | 301.1만 |
|---|
| 2026.09.11 | ₩23,013 | ₩23,120 | ₩22,852 | ₩22,973 | -0.17% | 270.8만 |
|---|
| 2026.09.10 | ₩23,294 | ₩23,496 | ₩23,227 | ₩23,402 | +0.46% | 362만 |
|---|
| 2026.09.09 | ₩22,986 | ₩23,187 | ₩22,986 | ₩23,107 | +0.53% | 263.6만 |
|---|
| 2026.09.08 | ₩22,597 | ₩22,825 | ₩22,584 | ₩22,758 | +0.71% | 339.3만 |
|---|
| 2026.09.04 | ₩22,181 | ₩22,356 | ₩22,074 | ₩22,262 | +0.36% | 151.2만 |
|---|
| 2026.09.03 | ₩22,262 | ₩22,342 | ₩21,953 | ₩21,994 | -1.20% | 137.7만 |
|---|
| 2026.09.02 | ₩22,624 | ₩22,651 | ₩22,396 | ₩22,543 | -0.36% | 141.8만 |
|---|
| 2026.09.01 | ₩22,677 | ₩22,852 | ₩22,450 | ₩22,758 | +0.35% | 179.6만 |
|---|
| 2026.08.31 | ₩22,289 | ₩22,517 | ₩22,289 | ₩22,463 | +0.78% | 70.1만 |
|---|
| 2026.08.28 | ₩22,034 | ₩22,208 | ₩21,926 | ₩22,141 | +0.49% | 127.7만 |
|---|
| 2026.08.27 | ₩22,235 | ₩22,302 | ₩22,007 | ₩22,114 | -0.54% | 117.9만 |
|---|
| 2026.08.26 | ₩22,114 | ₩22,275 | ₩22,047 | ₩22,181 | +0.30% | 109.1만 |
|---|
| 2026.08.25 | ₩22,034 | ₩22,275 | ₩22,007 | ₩22,101 | +0.30% | 140.1만 |
|---|
| 2026.08.24 | ₩22,369 | ₩22,382 | ₩22,168 | ₩22,222 | -0.66% | 147.7만 |
|---|
| 2026.08.21 | ₩22,543 | ₩22,584 | ₩22,289 | ₩22,342 | -0.89% | 211.5만 |
|---|
| 2026.08.20 | ₩22,517 | ₩22,798 | ₩22,423 | ₩22,785 | +1.19% | 108.8만 |
|---|
| 2026.08.19 | ₩22,128 | ₩22,248 | ₩22,007 | ₩22,181 | +0.24% | 142.5만 |
|---|
| 2026.08.18 | ₩22,262 | ₩22,369 | ₩22,208 | ₩22,302 | +0.18% | 117.3만 |
|---|
| 2026.08.17 | ₩22,195 | ₩22,262 | ₩22,047 | ₩22,181 | -0.06% | 122.2만 |
|---|
| 2026.08.14 | ₩21,913 | ₩22,020 | ₩21,859 | ₩21,953 | +0.18% | 82.8만 |
|---|
| 2026.08.13 | ₩21,806 | ₩22,047 | ₩21,712 | ₩21,886 | +0.37% | 92.4만 |
|---|
| 2026.08.12 | ₩21,766 | ₩21,953 | ₩21,766 | ₩21,940 | +0.80% | 87.2만 |
|---|
| 2026.08.11 | ₩21,712 | ₩21,940 | ₩21,551 | ₩21,900 | +0.86% | 58.4만 |
|---|
| 2026.08.10 | ₩21,819 | ₩21,846 | ₩21,685 | ₩21,752 | -0.31% | 140.9만 |
|---|
| 2026.08.07 | ₩21,766 | ₩21,886 | ₩21,672 | ₩21,685 | -0.37% | 75.3만 |
|---|
| 2026.08.06 | ₩21,377 | ₩21,846 | ₩21,310 | ₩21,819 | +2.07% | 128.1만 |
|---|
| 2026.08.05 | ₩21,417 | ₩21,444 | ₩21,122 | ₩21,430 | +0.06% | 158.7만 |
|---|
| 2026.08.04 | ₩21,833 | ₩21,994 | ₩21,497 | ₩21,631 | -0.92% | 157.7만 |
|---|
| 2026.08.03 | ₩22,543 | ₩22,624 | ₩22,356 | ₩22,382 | -0.71% | 104.6만 |
|---|
| 2026.07.31 | ₩23,026 | ₩23,442 | ₩22,865 | ₩23,013 | -0.06% | 49.4만 |
|---|
| 2026.07.30 | ₩23,482 | ₩23,750 | ₩23,187 | ₩23,214 | -1.14% | 67.2만 |
|---|
| 2026.07.29 | ₩23,160 | ₩23,817 | ₩23,120 | ₩23,764 | +2.61% | 91.2만 |
|---|
| 2026.07.28 | ₩22,852 | ₩23,066 | ₩22,637 | ₩22,745 | -0.47% | 99만 |
|---|
| 2026.07.27 | ₩22,973 | ₩23,442 | ₩22,905 | ₩23,254 | +1.23% | 63.3만 |
|---|
| 2026.07.24 | ₩23,630 | ₩23,724 | ₩23,335 | ₩23,482 | -0.62% | 55.5만 |
|---|
| 2026.07.23 | ₩23,791 | ₩23,831 | ₩23,536 | ₩23,670 | -0.51% | 42.6만 |
|---|
| 2026.07.22 | ₩23,241 | ₩23,268 | ₩22,973 | ₩23,241 | 0.00% | 28.7만 |
|---|
| 2026.07.21 | ₩23,402 | ₩23,522 | ₩23,093 | ₩23,227 | -0.74% | 45.6만 |
|---|
| 2026.07.20 | ₩23,187 | ₩23,603 | ₩23,053 | ₩23,563 | +1.62% | 56.4만 |
|---|
| 2026.07.17 | ₩23,375 | ₩23,442 | ₩22,892 | ₩23,268 | -0.46% | 66.6만 |
|---|
| 2026.07.16 | ₩22,758 | ₩23,066 | ₩22,651 | ₩22,905 | +0.65% | 44.1만 |
|---|
| 2026.07.15 | ₩22,838 | ₩22,999 | ₩22,664 | ₩22,798 | -0.18% | 35.8만 |
|---|
| 2026.07.14 | ₩23,013 | ₩23,107 | ₩22,758 | ₩22,932 | -0.35% | 60.4만 |
|---|
| 2026.07.13 | ₩22,825 | ₩23,066 | ₩22,651 | ₩22,919 | +0.41% | 74.1만 |
|---|
| 2026.07.10 | ₩22,825 | ₩23,160 | ₩22,758 | ₩22,812 | -0.06% | 99.7만 |
|---|
| 2026.07.09 | ₩22,999 | ₩23,107 | ₩22,838 | ₩22,946 | -0.23% | 67.8만 |
|---|
| 2026.07.08 | ₩22,986 | ₩23,268 | ₩22,905 | ₩23,066 | +0.35% | 60.1만 |
|---|
| 2026.07.07 | ₩22,235 | ₩22,677 | ₩22,195 | ₩22,543 | +1.39% | 57.2만 |
|---|
| 2026.07.06 | ₩22,530 | ₩22,771 | ₩22,423 | ₩22,436 | -0.42% | 33.9만 |
|---|
| 2026.07.02 | ₩22,812 | ₩22,959 | ₩22,557 | ₩22,584 | -1.00% | 129.7만 |
|---|
| 2026.07.01 | ₩23,147 | ₩23,308 | ₩22,677 | ₩23,066 | -0.35% | 64.7만 |
|---|
| 2026.06.30 | ₩23,093 | ₩23,281 | ₩22,973 | ₩23,026 | -0.29% | 44.2만 |
|---|
| 2026.06.29 | ₩23,281 | ₩23,375 | ₩23,053 | ₩23,174 | -0.46% | 126.9만 |
|---|
| 2026.06.26 | ₩23,563 | ₩23,656 | ₩23,214 | ₩23,509 | -0.23% | 90.1만 |
|---|
| 2026.06.25 | ₩23,187 | ₩23,415 | ₩22,704 | ₩23,361 | +0.75% | 210.2만 |
|---|
| 2026.06.24 | ₩23,616 | ₩23,643 | ₩23,066 | ₩23,428 | -0.80% | 161.6만 |
|---|
| 2026.06.23 | ₩23,952 | ₩24,099 | ₩23,603 | ₩23,777 | -0.73% | 136.4만 |
|---|
| 2026.06.22 | ₩23,724 | ₩23,817 | ₩23,576 | ₩23,750 | +0.11% | 144.9만 |
|---|
| 2026.06.18 | ₩23,576 | ₩23,871 | ₩23,522 | ₩23,858 | +1.19% | 75.6만 |
|---|
| 2026.06.17 | ₩23,469 | ₩23,978 | ₩23,187 | ₩23,911 | +1.89% | 171.6만 |
|---|
| 2026.06.16 | ₩23,536 | ₩23,563 | ₩23,268 | ₩23,428 | -0.46% | 135.3만 |
|---|
| 2026.06.15 | ₩23,630 | ₩23,750 | ₩23,482 | ₩23,710 | +0.34% | 186.8만 |
|---|
| 2026.06.12 | ₩24,233 | ₩24,542 | ₩23,992 | ₩24,206 | -0.11% | 118.4만 |
|---|
| 2026.06.11 | ₩25,172 | ₩25,306 | ₩24,394 | ₩24,542 | -2.50% | 182.6만 |
|---|
| 2026.06.10 | ₩24,770 | ₩25,467 | ₩24,635 | ₩25,467 | +2.82% | 632.8만 |
|---|
| 2026.06.09 | ₩24,367 | ₩25,172 | ₩24,166 | ₩24,542 | +0.72% | 958만 |
|---|
| 2026.06.08 | ₩24,448 | ₩24,676 | ₩24,139 | ₩24,595 | +0.60% | 293.3만 |
|---|
| 2026.06.05 | ₩23,791 | ₩24,609 | ₩23,791 | ₩24,515 | +3.04% | 354.6만 |
|---|
| 2026.06.04 | ₩24,166 | ₩24,233 | ₩23,777 | ₩23,884 | -1.17% | 268.5만 |
|---|
| 2026.06.03 | ₩24,394 | ₩24,703 | ₩24,247 | ₩24,689 | +1.21% | 130.5만 |
|---|
| 2026.06.02 | ₩24,609 | ₩24,609 | ₩24,086 | ₩24,139 | -1.91% | 195.6만 |
|---|
| 2026.06.01 | ₩24,501 | ₩24,662 | ₩24,340 | ₩24,354 | -0.60% | 195.4만 |
|---|
| 2026.05.29 | ₩24,703 | ₩24,770 | ₩24,381 | ₩24,407 | -1.19% | 379.7만 |
|---|
| 2026.05.28 | ₩24,944 | ₩25,091 | ₩24,649 | ₩24,756 | -0.75% | 173.4만 |
|---|
| 2026.05.27 | ₩24,890 | ₩24,890 | ₩24,595 | ₩24,756 | -0.54% | 231.5만 |
|---|
| 2026.05.26 | ₩24,703 | ₩25,051 | ₩24,649 | ₩24,930 | +0.92% | 244.5만 |
|---|
| 2026.05.22 | ₩24,770 | ₩24,890 | ₩24,582 | ₩24,837 | +0.27% | 285.3만 |
|---|
| 2026.05.21 | ₩25,547 | ₩25,708 | ₩25,024 | ₩25,105 | -1.73% | 603.3만 |
|---|
| 2026.05.20 | ₩25,869 | ₩26,205 | ₩25,333 | ₩25,400 | -1.81% | 205.8만 |
|---|
| 2026.05.19 | ₩25,963 | ₩26,191 | ₩25,802 | ₩26,070 | +0.41% | 378.6만 |
|---|
| 2026.05.18 | ₩25,883 | ₩26,084 | ₩25,655 | ₩25,735 | -0.57% | 257.1만 |
|---|
| 2026.05.15 | ₩25,681 | ₩25,923 | ₩25,668 | ₩25,896 | +0.84% | 107.3만 |
|---|
| 2026.05.14 | ₩25,306 | ₩25,561 | ₩25,212 | ₩25,346 | +0.16% | 148만 |
|---|
| 2026.05.13 | ₩25,829 | ₩25,977 | ₩25,681 | ₩25,735 | -0.36% | 89.4만 |
|---|
| 2026.05.12 | ₩25,789 | ₩26,124 | ₩25,588 | ₩25,628 | -0.62% | 111.8만 |
|---|
| 2026.05.11 | ₩25,829 | ₩25,936 | ₩25,641 | ₩25,722 | -0.42% | 155.6만 |
|---|
| 2026.05.08 | ₩25,574 | ₩25,923 | ₩25,561 | ₩25,829 | +1.00% | 122.1만 |
|---|
| 2026.05.07 | ₩25,346 | ₩25,923 | ₩25,266 | ₩25,789 | +1.75% | 163.9만 |
|---|
| 2026.05.06 | ₩25,708 | ₩25,708 | ₩25,373 | ₩25,494 | -0.83% | 208만 |
|---|
| 2026.05.05 | ₩26,245 | ₩26,419 | ₩26,044 | ₩26,111 | -0.51% | 53.6만 |
|---|
| 2026.05.04 | ₩26,070 | ₩26,526 | ₩25,977 | ₩26,486 | +1.59% | 135.2만 |
|---|
| 2026.05.01 | ₩25,507 | ₩25,896 | ₩25,386 | ₩25,883 | +1.47% | 90.9만 |
|---|
| 2026.04.30 | ₩26,298 | ₩26,379 | ₩25,614 | ₩25,722 | -2.19% | 90.2만 |
|---|
| 2026.04.29 | ₩26,312 | ₩26,741 | ₩26,285 | ₩26,553 | +0.92% | 82.8만 |
|---|
| 2026.04.28 | ₩26,057 | ₩26,339 | ₩26,017 | ₩26,285 | +0.87% | 74.4만 |
|---|
| 2026.04.27 | ₩26,245 | ₩26,379 | ₩26,030 | ₩26,205 | -0.15% | 51만 |
|---|
| 2026.04.24 | ₩26,057 | ₩26,312 | ₩26,044 | ₩26,151 | +0.36% | 111.6만 |
|---|
| 2026.04.23 | ₩26,124 | ₩26,526 | ₩25,842 | ₩26,057 | -0.26% | 206.1만 |
|---|
| 2026.04.22 | ₩25,816 | ₩26,030 | ₩25,735 | ₩25,856 | +0.16% | 107.7만 |
|---|
| 2026.04.21 | ₩25,614 | ₩26,312 | ₩25,494 | ₩26,231 | +2.41% | 166만 |
|---|
| 2026.04.20 | ₩26,003 | ₩26,124 | ₩25,869 | ₩25,909 | -0.36% | 188.6만 |
|---|
| 2026.04.17 | ₩26,312 | ₩26,325 | ₩25,601 | ₩25,909 | -1.53% | 228.4만 |
|---|
| 2026.04.16 | ₩26,848 | ₩27,103 | ₩26,741 | ₩26,862 | +0.05% | 93.7만 |
|---|
| 2026.04.15 | ₩26,768 | ₩27,157 | ₩26,701 | ₩26,942 | +0.65% | 103.4만 |
|---|
| 2026.04.14 | ₩27,210 | ₩27,264 | ₩26,821 | ₩26,848 | -1.33% | 161만 |
|---|
| 2026.04.13 | ₩27,934 | ₩28,042 | ₩27,224 | ₩27,224 | -2.54% | 118.4만 |
|---|
| 2026.04.10 | ₩27,224 | ₩27,626 | ₩27,224 | ₩27,546 | +1.18% | 180.1만 |
|---|
| 2026.04.09 | ₩27,760 | ₩27,787 | ₩27,090 | ₩27,237 | -1.88% | 294.4만 |
|---|
| 2026.04.08 | ₩27,586 | ₩27,988 | ₩27,411 | ₩27,572 | -0.05% | 591.8만 |
|---|
| 2026.04.07 | ₩29,235 | ₩29,664 | ₩29,155 | ₩29,209 | -0.09% | 473.7만 |
|---|
| 2026.04.06 | ₩29,436 | ₩29,490 | ₩29,061 | ₩29,061 | -1.28% | 307.5만 |
|---|
| 2026.04.02 | ₩29,892 | ₩30,053 | ₩28,981 | ₩29,302 | -1.97% | 307.2만 |
|---|
| 2026.04.01 | ₩29,115 | ₩29,316 | ₩28,900 | ₩29,209 | +0.32% | 250만 |
|---|
| 2026.03.31 | ₩30,362 | ₩30,657 | ₩29,410 | ₩29,504 | -2.83% | 336.2만 |
|---|
| 2026.03.30 | ₩30,550 | ₩31,234 | ₩30,442 | ₩31,032 | +1.58% | 268.8만 |
|---|
| 2026.03.27 | ₩30,322 | ₩31,207 | ₩30,295 | ₩31,073 | +2.48% | 191만 |
|---|
| 2026.03.26 | ₩29,758 | ₩30,053 | ₩29,249 | ₩30,013 | +0.86% | 172.9만 |
|---|
| 2026.03.25 | ₩29,209 | ₩29,678 | ₩29,007 | ₩29,383 | +0.60% | 125.9만 |
|---|
| 2026.03.24 | ₩30,295 | ₩30,415 | ₩29,571 | ₩29,933 | -1.20% | 350.3만 |
|---|
| 2026.03.23 | ₩29,624 | ₩29,960 | ₩29,128 | ₩29,839 | +0.72% | 340.9만 |
|---|
| 2026.03.20 | ₩30,255 | ₩30,925 | ₩30,040 | ₩30,630 | +1.24% | 288.1만 |
|---|
| 2026.03.19 | ₩30,214 | ₩30,429 | ₩29,758 | ₩30,040 | -0.58% | 276.1만 |
|---|
| 2026.03.18 | ₩29,115 | ₩29,825 | ₩28,981 | ₩29,799 | +2.35% | 188.8만 |
|---|
| 2026.03.17 | ₩28,538 | ₩28,846 | ₩28,310 | ₩28,806 | +0.94% | 131만 |
|---|
| 2026.03.16 | ₩28,927 | ₩29,048 | ₩28,592 | ₩28,887 | -0.14% | 198.3만 |
|---|
| 2026.03.13 | ₩28,940 | ₩29,463 | ₩28,645 | ₩29,356 | +1.44% | 450.5만 |
|---|
| 2026.03.12 | ₩28,873 | ₩29,222 | ₩28,739 | ₩29,209 | +1.16% | 371.4만 |
|---|
| 2026.03.11 | ₩28,042 | ₩28,605 | ₩27,988 | ₩28,337 | +1.05% | 512.6만 |
|---|
| 2026.03.10 | ₩27,961 | ₩28,297 | ₩27,385 | ₩27,961 | 0.00% | 467.9만 |
|---|
| 2026.03.09 | ₩28,793 | ₩29,276 | ₩27,787 | ₩27,948 | -2.93% | 626.9만 |
|---|
| 2026.03.06 | ₩28,458 | ₩28,806 | ₩28,149 | ₩28,230 | -0.80% | 608만 |
|---|
| 2026.03.05 | ₩27,251 | ₩28,095 | ₩27,076 | ₩27,707 | +1.67% | 480.5만 |
|---|
| 2026.03.04 | ₩26,942 | ₩27,237 | ₩26,687 | ₩26,808 | -0.50% | 535만 |
|---|
| 2026.03.03 | ₩27,639 | ₩28,015 | ₩26,862 | ₩27,076 | -2.04% | 436만 |
|---|
| 2026.03.02 | ₩27,197 | ₩27,197 | ₩26,473 | ₩26,660 | -1.97% | 660.4만 |
|---|
| 2026.02.27 | ₩26,593 | ₩26,888 | ₩26,473 | ₩26,607 | +0.05% | 738.3만 |
|---|
| 2026.02.26 | ₩25,816 | ₩26,312 | ₩25,695 | ₩26,030 | +0.83% | 925.4만 |
|---|
| 2026.02.25 | ₩26,164 | ₩26,339 | ₩26,003 | ₩26,017 | -0.56% | 135.3만 |
|---|
| 2026.02.24 | ₩26,701 | ₩26,795 | ₩26,231 | ₩26,365 | -1.26% | 259.1만 |
|---|
| 2026.02.23 | ₩26,084 | ₩26,848 | ₩25,829 | ₩26,768 | +2.62% | 230.1만 |
|---|
| 2026.02.20 | ₩26,285 | ₩26,392 | ₩25,816 | ₩25,909 | -1.43% | 335만 |
|---|
| 2026.02.19 | ₩26,017 | ₩26,339 | ₩25,909 | ₩26,137 | +0.46% | 348.4만 |
|---|
| 2026.02.18 | ₩25,869 | ₩26,097 | ₩25,601 | ₩25,842 | -0.10% | 194.8만 |
|---|
| 2026.02.17 | ₩26,017 | ₩26,352 | ₩25,789 | ₩25,977 | -0.15% | 282.2만 |
|---|
| 2026.02.13 | ₩26,044 | ₩26,432 | ₩25,762 | ₩26,003 | -0.15% | 266.4만 |
|---|
| 2026.02.12 | ₩25,212 | ₩26,084 | ₩25,065 | ₩26,070 | +3.40% | 536.5만 |
|---|
| 2026.02.11 | ₩25,091 | ₩25,588 | ₩24,998 | ₩25,386 | +1.18% | 189.4만 |
|---|
| 2026.02.10 | ₩25,279 | ₩25,373 | ₩24,971 | ₩25,293 | +0.05% | 152.8만 |
|---|
| 2026.02.09 | ₩25,494 | ₩25,668 | ₩25,279 | ₩25,360 | -0.53% | 92.2만 |
|---|
| 2026.02.06 | ₩26,325 | ₩26,339 | ₩25,306 | ₩25,373 | -3.62% | 186.8만 |
|---|
| 2026.02.05 | ₩26,285 | ₩26,754 | ₩26,218 | ₩26,687 | +1.53% | 135.7만 |
|---|
| 2026.02.04 | ₩26,164 | ₩26,446 | ₩25,869 | ₩26,044 | -0.46% | 233.5만 |
|---|
| 2026.02.03 | ₩26,205 | ₩26,728 | ₩25,869 | ₩26,298 | +0.36% | 272.1만 |
|---|
| 2026.02.02 | ₩26,701 | ₩26,875 | ₩26,044 | ₩26,124 | -2.16% | 234.5만 |
|---|
| 2026.01.30 | ₩26,647 | ₩27,130 | ₩26,500 | ₩26,674 | +0.10% | 72.6만 |
|---|
| 2026.01.29 | ₩26,526 | ₩26,969 | ₩26,231 | ₩26,500 | -0.10% | 219.9만 |
|---|
| 2026.01.28 | ₩26,486 | ₩26,634 | ₩26,379 | ₩26,513 | +0.10% | 208.1만 |
|---|
| 2026.01.27 | ₩26,446 | ₩26,674 | ₩26,352 | ₩26,513 | +0.25% | 81.2만 |
|---|
| 2026.01.26 | ₩26,325 | ₩26,365 | ₩25,990 | ₩26,070 | -0.97% | 339.1만 |
|---|
| 2026.01.23 | ₩26,325 | ₩26,540 | ₩26,285 | ₩26,406 | +0.31% | 144.2만 |
|---|
| 2026.01.22 | ₩26,124 | ₩26,218 | ₩25,842 | ₩26,097 | -0.10% | 177.1만 |
|---|
| 2026.01.21 | ₩26,956 | ₩26,969 | ₩26,178 | ₩26,406 | -2.04% | 400.6만 |
|---|
| 2026.01.20 | ₩26,902 | ₩27,116 | ₩26,607 | ₩27,036 | +0.50% | 225.2만 |
|---|
| 2026.01.16 | ₩26,017 | ₩26,258 | ₩25,869 | ₩26,137 | +0.46% | 131.3만 |
|---|
| 2026.01.15 | ₩26,258 | ₩26,258 | ₩25,869 | ₩26,030 | -0.87% | 209만 |
|---|
| 2026.01.14 | ₩26,432 | ₩26,647 | ₩26,298 | ₩26,339 | -0.36% | 375.4만 |
|---|
| 2026.01.13 | ₩25,909 | ₩26,419 | ₩25,883 | ₩26,298 | +1.50% | 259.5만 |
|---|
| 2026.01.12 | ₩26,231 | ₩26,446 | ₩25,816 | ₩25,856 | -1.43% | 223.8만 |
|---|
| 2026.01.09 | ₩26,178 | ₩26,272 | ₩25,883 | ₩25,936 | -0.92% | 185.2만 |
|---|
| 2026.01.08 | ₩26,701 | ₩26,701 | ₩26,084 | ₩26,178 | -1.96% | 240.8만 |
|---|
| 2026.01.07 | ₩25,856 | ₩26,500 | ₩25,816 | ₩26,459 | +2.33% | 231.3만 |
|---|
| 2026.01.06 | ₩26,540 | ₩26,567 | ₩25,909 | ₩25,950 | -2.22% | 218.4만 |
|---|
| 2026.01.05 | ₩27,076 | ₩27,090 | ₩26,218 | ₩26,459 | -2.28% | 270.2만 |
|---|
| 2026.01.02 | ₩27,371 | ₩27,760 | ₩27,116 | ₩27,170 | -0.73% | 441.9만 |
|---|
| 2025.12.31 | ₩27,143 | ₩27,505 | ₩27,130 | ₩27,492 | +1.28% | 58.6만 |
|---|
| 2025.12.30 | ₩27,023 | ₩27,210 | ₩27,009 | ₩27,130 | +0.40% | 45.4만 |
|---|
| 2025.12.29 | ₩26,862 | ₩27,103 | ₩26,768 | ₩27,009 | +0.55% | 74.5만 |
|---|
| 2025.12.26 | ₩26,754 | ₩26,875 | ₩26,674 | ₩26,728 | -0.10% | 59.4만 |
|---|
| 2025.12.24 | ₩27,023 | ₩27,090 | ₩26,647 | ₩26,714 | -1.14% | 42.7만 |
|---|
| 2025.12.23 | ₩27,546 | ₩27,546 | ₩27,210 | ₩27,304 | -0.88% | 54.4만 |
|---|
| 2025.12.22 | ₩27,559 | ₩27,559 | ₩27,277 | ₩27,398 | -0.58% | 71.1만 |
|---|
| 2025.12.19 | ₩27,707 | ₩27,720 | ₩27,465 | ₩27,626 | -0.29% | 131.9만 |
|---|
| 2025.12.18 | ₩27,613 | ₩27,934 | ₩27,344 | ₩27,814 | +0.73% | 186.5만 |
|---|
| 2025.12.17 | ₩27,559 | ₩27,921 | ₩27,331 | ₩27,908 | +1.27% | 221.3만 |
|---|
| 2025.12.16 | ₩27,358 | ₩27,827 | ₩27,251 | ₩27,626 | +0.98% | 163.4만 |
|---|
| 2025.12.15 | ₩27,009 | ₩27,425 | ₩26,982 | ₩27,277 | +0.99% | 262.4만 |
|---|
| 2025.12.12 | ₩26,848 | ₩27,358 | ₩26,768 | ₩27,224 | +1.40% | 229.5만 |
|---|
| 2025.12.11 | ₩27,599 | ₩27,613 | ₩26,875 | ₩26,915 | -2.48% | 197.3만 |
|---|
| 2025.12.10 | ₩28,310 | ₩28,377 | ₩27,519 | ₩27,680 | -2.23% | 338.8만 |
|---|
| 2025.12.09 | ₩28,042 | ₩28,297 | ₩27,800 | ₩28,256 | +0.77% | 155.8만 |
|---|
| 2025.12.08 | ₩27,800 | ₩28,189 | ₩27,787 | ₩28,028 | +0.82% | 115.8만 |
|---|
| 2025.12.05 | ₩27,881 | ₩27,894 | ₩27,599 | ₩27,800 | -0.29% | 33.9만 |
|---|
| 2025.12.04 | ₩27,814 | ₩28,082 | ₩27,653 | ₩27,881 | +0.24% | 42.9만 |
|---|
| 2025.12.03 | ₩28,404 | ₩28,417 | ₩27,774 | ₩27,867 | -1.89% | 46.4만 |
|---|
| 2025.12.02 | ₩28,458 | ₩28,592 | ₩28,203 | ₩28,350 | -0.38% | 49.8만 |
|---|
| 2025.12.01 | ₩28,431 | ₩28,605 | ₩28,162 | ₩28,565 | +0.47% | 39.1만 |
|---|
| 2025.11.28 | ₩28,310 | ₩28,377 | ₩28,055 | ₩28,069 | -0.85% | 37만 |
|---|
| 2025.11.26 | ₩28,685 | ₩28,699 | ₩28,230 | ₩28,404 | -0.98% | 73만 |
|---|
| 2025.11.25 | ₩29,504 | ₩29,772 | ₩28,685 | ₩28,766 | -2.50% | 88.2만 |
|---|
| 2025.11.24 | ₩29,705 | ₩30,067 | ₩29,463 | ₩29,651 | -0.18% | 131.8만 |
|---|
| 2025.11.21 | ₩30,255 | ₩30,496 | ₩29,436 | ₩29,866 | -1.29% | 410.5만 |
|---|
| 2025.11.20 | ₩29,383 | ₩30,563 | ₩29,101 | ₩30,536 | +3.93% | 227.9만 |
|---|
| 2025.11.19 | ₩30,067 | ₩30,322 | ₩29,812 | ₩30,040 | -0.09% | 208.2만 |
|---|
| 2025.11.18 | ₩29,973 | ₩30,295 | ₩29,718 | ₩30,067 | +0.31% | 276.2만 |
|---|
| 2025.11.17 | ₩28,887 | ₩29,651 | ₩28,712 | ₩29,450 | +1.95% | 176.8만 |
|---|
| 2025.11.14 | ₩28,793 | ₩29,101 | ₩28,498 | ₩28,753 | -0.14% | 378.1만 |
|---|
| 2025.11.13 | ₩27,639 | ₩28,444 | ₩27,505 | ₩28,390 | +2.72% | 146.7만 |
|---|
| 2025.11.12 | ₩27,733 | ₩27,733 | ₩27,277 | ₩27,465 | -0.97% | 257.8만 |
|---|
| 2025.11.11 | ₩28,471 | ₩28,498 | ₩27,787 | ₩27,854 | -2.17% | 202.9만 |
|---|
| 2025.11.10 | ₩28,766 | ₩29,048 | ₩28,458 | ₩28,511 | -0.89% | 112.7만 |
|---|
| 2025.11.07 | ₩29,195 | ₩29,597 | ₩28,967 | ₩28,994 | -0.69% | 120.6만 |
|---|
| 2025.11.06 | ₩28,699 | ₩29,209 | ₩28,525 | ₩29,034 | +1.17% | 116.4만 |
|---|
| 2025.11.05 | ₩28,833 | ₩28,887 | ₩28,377 | ₩28,551 | -0.98% | 90.7만 |
|---|
| 2025.11.04 | ₩28,873 | ₩29,061 | ₩28,618 | ₩28,820 | -0.19% | 110.6만 |
|---|
| 2025.11.03 | ₩28,189 | ₩28,753 | ₩28,176 | ₩28,511 | +1.14% | 88.2만 |
|---|
| 2025.10.31 | ₩28,230 | ₩28,498 | ₩28,055 | ₩28,230 | 0.00% | 106만 |
|---|
| 2025.10.30 | ₩28,431 | ₩28,431 | ₩27,693 | ₩28,270 | -0.57% | 118.9만 |
|---|
| 2025.10.29 | ₩27,854 | ₩28,323 | ₩27,653 | ₩28,109 | +0.91% | 168.9만 |
|---|
| 2025.10.28 | ₩27,841 | ₩28,055 | ₩27,760 | ₩28,002 | +0.58% | 121만 |
|---|
| 2025.10.27 | ₩28,297 | ₩28,417 | ₩28,189 | ₩28,216 | -0.28% | 75만 |
|---|
| 2025.10.24 | ₩28,860 | ₩28,954 | ₩28,458 | ₩28,578 | -0.98% | 89만 |
|---|
| 2025.10.23 | ₩29,410 | ₩29,477 | ₩29,101 | ₩29,195 | -0.73% | 94.9만 |
|---|
| 2025.10.22 | ₩28,927 | ₩29,530 | ₩28,927 | ₩29,343 | +1.44% | 266.1만 |
|---|
| 2025.10.21 | ₩29,209 | ₩29,222 | ₩28,685 | ₩28,913 | -1.01% | 93.2만 |
|---|
| 2025.10.20 | ₩29,664 | ₩29,664 | ₩29,128 | ₩29,182 | -1.63% | 86만 |
|---|
| 2025.10.17 | ₩30,174 | ₩30,228 | ₩29,691 | ₩29,852 | -1.07% | 153.5만 |
|---|
| 2025.10.16 | ₩29,651 | ₩30,375 | ₩29,544 | ₩30,147 | +1.67% | 239.2만 |
|---|
| 2025.10.15 | ₩29,490 | ₩30,040 | ₩29,195 | ₩29,718 | +0.77% | 151.8만 |
|---|
| 2025.10.14 | ₩30,469 | ₩30,778 | ₩29,396 | ₩29,705 | -2.51% | 184.6만 |
|---|
| 2025.10.13 | ₩30,322 | ₩30,335 | ₩29,866 | ₩29,986 | -1.11% | 134.1만 |
|---|
| 2025.10.10 | ₩29,463 | ₩30,791 | ₩29,276 | ₩30,764 | +4.42% | 322.9만 |
|---|