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 | ₩24,095 | ₩24,095 | ₩23,612 | ₩23,692 | -1.67% | 246만 |
| 2026.10.08 | ₩24,350 | ₩24,377 | ₩24,095 | ₩24,095 | -1.05% | 387.7만 |
| 2026.10.07 | ₩24,216 | ₩24,390 | ₩24,068 | ₩24,135 | -0.33% | 289.4만 |
| 2026.10.06 | ₩23,827 | ₩23,907 | ₩23,666 | ₩23,800 | -0.11% | 279.4만 |
| 2026.10.05 | ₩24,189 | ₩24,444 | ₩23,934 | ₩24,028 | -0.67% | 301.5만 |
| 2026.10.02 | ₩23,988 | ₩24,336 | ₩23,934 | ₩24,108 | +0.50% | 420.5만 |
| 2026.10.01 | ₩24,243 | ₩24,712 | ₩24,122 | ₩24,350 | +0.44% | 405.7만 |
| 2026.09.30 | ₩23,827 | ₩24,363 | ₩23,827 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,323 |
| +2.08% |
| 333만 |
| 2026.09.29 | ₩23,827 | ₩24,149 | ₩23,800 | ₩23,921 | +0.39% | 361.3만 |
|---|
| 2026.09.28 | ₩23,800 | ₩23,880 | ₩23,545 | ₩23,800 | 0.00% | 446.8만 |
|---|
| 2026.09.25 | ₩23,827 | ₩23,947 | ₩23,451 | ₩23,478 | -1.46% | 538.4만 |
|---|
| 2026.09.24 | ₩23,907 | ₩24,122 | ₩23,786 | ₩23,907 | 0.00% | 455만 |
|---|
| 2026.09.23 | ₩23,612 | ₩23,786 | ₩23,464 | ₩23,773 | +0.68% | 349.7만 |
|---|
| 2026.09.22 | ₩23,210 | ₩23,746 | ₩23,210 | ₩23,639 | +1.85% | 421.9만 |
|---|
| 2026.09.21 | ₩23,424 | ₩23,733 | ₩23,397 | ₩23,451 | +0.11% | 244.9만 |
|---|
| 2026.09.18 | ₩23,733 | ₩23,947 | ₩23,706 | ₩23,786 | +0.23% | 185.1만 |
|---|
| 2026.09.17 | ₩23,464 | ₩23,840 | ₩23,451 | ₩23,679 | +0.91% | 256.8만 |
|---|
| 2026.09.16 | ₩23,344 | ₩24,216 | ₩23,317 | ₩23,947 | +2.59% | 310.3만 |
|---|
| 2026.09.15 | ₩23,223 | ₩23,585 | ₩23,196 | ₩23,397 | +0.75% | 303.4만 |
|---|
| 2026.09.14 | ₩23,102 | ₩23,236 | ₩22,914 | ₩23,116 | +0.06% | 301.1만 |
|---|
| 2026.09.11 | ₩23,022 | ₩23,129 | ₩22,861 | ₩22,981 | -0.17% | 270.8만 |
|---|
| 2026.09.10 | ₩23,303 | ₩23,505 | ₩23,236 | ₩23,411 | +0.46% | 362만 |
|---|
| 2026.09.09 | ₩22,995 | ₩23,196 | ₩22,995 | ₩23,116 | +0.53% | 263.6만 |
|---|
| 2026.09.08 | ₩22,606 | ₩22,834 | ₩22,592 | ₩22,767 | +0.71% | 339.3만 |
|---|
| 2026.09.04 | ₩22,190 | ₩22,364 | ₩22,083 | ₩22,270 | +0.36% | 151.2만 |
|---|
| 2026.09.03 | ₩22,270 | ₩22,351 | ₩21,962 | ₩22,002 | -1.20% | 137.7만 |
|---|
| 2026.09.02 | ₩22,633 | ₩22,659 | ₩22,405 | ₩22,552 | -0.36% | 141.8만 |
|---|
| 2026.09.01 | ₩22,686 | ₩22,861 | ₩22,458 | ₩22,767 | +0.35% | 179.6만 |
|---|
| 2026.08.31 | ₩22,297 | ₩22,525 | ₩22,297 | ₩22,472 | +0.78% | 70.1만 |
|---|
| 2026.08.28 | ₩22,042 | ₩22,217 | ₩21,935 | ₩22,150 | +0.49% | 127.7만 |
|---|
| 2026.08.27 | ₩22,244 | ₩22,311 | ₩22,015 | ₩22,123 | -0.54% | 117.9만 |
|---|
| 2026.08.26 | ₩22,123 | ₩22,284 | ₩22,056 | ₩22,190 | +0.30% | 109.1만 |
|---|
| 2026.08.25 | ₩22,042 | ₩22,284 | ₩22,015 | ₩22,109 | +0.30% | 140.1만 |
|---|
| 2026.08.24 | ₩22,378 | ₩22,391 | ₩22,176 | ₩22,230 | -0.66% | 147.7만 |
|---|
| 2026.08.21 | ₩22,552 | ₩22,592 | ₩22,297 | ₩22,351 | -0.89% | 211.5만 |
|---|
| 2026.08.20 | ₩22,525 | ₩22,807 | ₩22,431 | ₩22,794 | +1.19% | 108.8만 |
|---|
| 2026.08.19 | ₩22,136 | ₩22,257 | ₩22,015 | ₩22,190 | +0.24% | 142.5만 |
|---|
| 2026.08.18 | ₩22,270 | ₩22,378 | ₩22,217 | ₩22,311 | +0.18% | 117.3만 |
|---|
| 2026.08.17 | ₩22,203 | ₩22,270 | ₩22,056 | ₩22,190 | -0.06% | 122.2만 |
|---|
| 2026.08.14 | ₩21,922 | ₩22,029 | ₩21,868 | ₩21,962 | +0.18% | 82.8만 |
|---|
| 2026.08.13 | ₩21,814 | ₩22,056 | ₩21,720 | ₩21,895 | +0.37% | 92.4만 |
|---|
| 2026.08.12 | ₩21,774 | ₩21,962 | ₩21,774 | ₩21,948 | +0.80% | 87.2만 |
|---|
| 2026.08.11 | ₩21,720 | ₩21,948 | ₩21,559 | ₩21,908 | +0.86% | 58.4만 |
|---|
| 2026.08.10 | ₩21,828 | ₩21,855 | ₩21,694 | ₩21,761 | -0.31% | 140.9만 |
|---|
| 2026.08.07 | ₩21,774 | ₩21,895 | ₩21,680 | ₩21,694 | -0.37% | 75.3만 |
|---|
| 2026.08.06 | ₩21,385 | ₩21,855 | ₩21,318 | ₩21,828 | +2.07% | 128.1만 |
|---|
| 2026.08.05 | ₩21,425 | ₩21,452 | ₩21,130 | ₩21,439 | +0.06% | 158.7만 |
|---|
| 2026.08.04 | ₩21,841 | ₩22,002 | ₩21,506 | ₩21,640 | -0.92% | 157.7만 |
|---|
| 2026.08.03 | ₩22,552 | ₩22,633 | ₩22,364 | ₩22,391 | -0.71% | 104.6만 |
|---|
| 2026.07.31 | ₩23,035 | ₩23,451 | ₩22,874 | ₩23,022 | -0.06% | 49.4만 |
|---|
| 2026.07.30 | ₩23,491 | ₩23,760 | ₩23,196 | ₩23,223 | -1.14% | 67.2만 |
|---|
| 2026.07.29 | ₩23,169 | ₩23,827 | ₩23,129 | ₩23,773 | +2.61% | 91.2만 |
|---|
| 2026.07.28 | ₩22,861 | ₩23,075 | ₩22,646 | ₩22,753 | -0.47% | 99만 |
|---|
| 2026.07.27 | ₩22,981 | ₩23,451 | ₩22,914 | ₩23,263 | +1.23% | 63.3만 |
|---|
| 2026.07.24 | ₩23,639 | ₩23,733 | ₩23,344 | ₩23,491 | -0.62% | 55.5만 |
|---|
| 2026.07.23 | ₩23,800 | ₩23,840 | ₩23,545 | ₩23,679 | -0.51% | 42.6만 |
|---|
| 2026.07.22 | ₩23,250 | ₩23,277 | ₩22,981 | ₩23,250 | 0.00% | 28.7만 |
|---|
| 2026.07.21 | ₩23,411 | ₩23,531 | ₩23,102 | ₩23,236 | -0.74% | 45.6만 |
|---|
| 2026.07.20 | ₩23,196 | ₩23,612 | ₩23,062 | ₩23,572 | +1.62% | 56.4만 |
|---|
| 2026.07.17 | ₩23,384 | ₩23,451 | ₩22,901 | ₩23,277 | -0.46% | 66.6만 |
|---|
| 2026.07.16 | ₩22,767 | ₩23,075 | ₩22,659 | ₩22,914 | +0.65% | 44.1만 |
|---|
| 2026.07.15 | ₩22,847 | ₩23,008 | ₩22,673 | ₩22,807 | -0.18% | 35.8만 |
|---|
| 2026.07.14 | ₩23,022 | ₩23,116 | ₩22,767 | ₩22,941 | -0.35% | 60.4만 |
|---|
| 2026.07.13 | ₩22,834 | ₩23,075 | ₩22,659 | ₩22,928 | +0.41% | 74.1만 |
|---|
| 2026.07.10 | ₩22,834 | ₩23,169 | ₩22,767 | ₩22,820 | -0.06% | 99.7만 |
|---|
| 2026.07.09 | ₩23,008 | ₩23,116 | ₩22,847 | ₩22,955 | -0.23% | 67.8만 |
|---|
| 2026.07.08 | ₩22,995 | ₩23,277 | ₩22,914 | ₩23,075 | +0.35% | 60.1만 |
|---|
| 2026.07.07 | ₩22,244 | ₩22,686 | ₩22,203 | ₩22,552 | +1.39% | 57.2만 |
|---|
| 2026.07.06 | ₩22,539 | ₩22,780 | ₩22,431 | ₩22,445 | -0.42% | 33.9만 |
|---|
| 2026.07.02 | ₩22,820 | ₩22,968 | ₩22,566 | ₩22,592 | -1.00% | 129.7만 |
|---|
| 2026.07.01 | ₩23,156 | ₩23,317 | ₩22,686 | ₩23,075 | -0.35% | 64.7만 |
|---|
| 2026.06.30 | ₩23,102 | ₩23,290 | ₩22,981 | ₩23,035 | -0.29% | 44.2만 |
|---|
| 2026.06.29 | ₩23,290 | ₩23,384 | ₩23,062 | ₩23,183 | -0.46% | 126.9만 |
|---|
| 2026.06.26 | ₩23,572 | ₩23,666 | ₩23,223 | ₩23,518 | -0.23% | 90.1만 |
|---|
| 2026.06.25 | ₩23,196 | ₩23,424 | ₩22,713 | ₩23,370 | +0.75% | 210.2만 |
|---|
| 2026.06.24 | ₩23,625 | ₩23,652 | ₩23,075 | ₩23,438 | -0.80% | 161.6만 |
|---|
| 2026.06.23 | ₩23,961 | ₩24,108 | ₩23,612 | ₩23,786 | -0.73% | 136.4만 |
|---|
| 2026.06.22 | ₩23,733 | ₩23,827 | ₩23,585 | ₩23,760 | +0.11% | 144.9만 |
|---|
| 2026.06.18 | ₩23,585 | ₩23,880 | ₩23,531 | ₩23,867 | +1.19% | 75.6만 |
|---|
| 2026.06.17 | ₩23,478 | ₩23,988 | ₩23,196 | ₩23,921 | +1.89% | 171.6만 |
|---|
| 2026.06.16 | ₩23,545 | ₩23,572 | ₩23,277 | ₩23,438 | -0.46% | 135.3만 |
|---|
| 2026.06.15 | ₩23,639 | ₩23,760 | ₩23,491 | ₩23,719 | +0.34% | 186.8만 |
|---|
| 2026.06.12 | ₩24,243 | ₩24,551 | ₩24,001 | ₩24,216 | -0.11% | 118.4만 |
|---|
| 2026.06.11 | ₩25,182 | ₩25,316 | ₩24,404 | ₩24,551 | -2.50% | 182.6만 |
|---|
| 2026.06.10 | ₩24,779 | ₩25,477 | ₩24,645 | ₩25,477 | +2.82% | 632.8만 |
|---|
| 2026.06.09 | ₩24,377 | ₩25,182 | ₩24,175 | ₩24,551 | +0.72% | 958만 |
|---|
| 2026.06.08 | ₩24,457 | ₩24,685 | ₩24,149 | ₩24,605 | +0.60% | 293.3만 |
|---|
| 2026.06.05 | ₩23,800 | ₩24,618 | ₩23,800 | ₩24,524 | +3.04% | 354.6만 |
|---|
| 2026.06.04 | ₩24,175 | ₩24,243 | ₩23,786 | ₩23,894 | -1.17% | 268.5만 |
|---|
| 2026.06.03 | ₩24,404 | ₩24,712 | ₩24,256 | ₩24,699 | +1.21% | 130.5만 |
|---|
| 2026.06.02 | ₩24,618 | ₩24,618 | ₩24,095 | ₩24,149 | -1.91% | 195.6만 |
|---|
| 2026.06.01 | ₩24,511 | ₩24,672 | ₩24,350 | ₩24,363 | -0.60% | 195.4만 |
|---|
| 2026.05.29 | ₩24,712 | ₩24,779 | ₩24,390 | ₩24,417 | -1.19% | 379.7만 |
|---|
| 2026.05.28 | ₩24,954 | ₩25,101 | ₩24,658 | ₩24,766 | -0.75% | 173.4만 |
|---|
| 2026.05.27 | ₩24,900 | ₩24,900 | ₩24,605 | ₩24,766 | -0.54% | 231.5만 |
|---|
| 2026.05.26 | ₩24,712 | ₩25,061 | ₩24,658 | ₩24,940 | +0.92% | 244.5만 |
|---|
| 2026.05.22 | ₩24,779 | ₩24,900 | ₩24,591 | ₩24,846 | +0.27% | 285.3만 |
|---|
| 2026.05.21 | ₩25,557 | ₩25,718 | ₩25,034 | ₩25,115 | -1.73% | 603.3만 |
|---|
| 2026.05.20 | ₩25,879 | ₩26,215 | ₩25,343 | ₩25,410 | -1.81% | 205.8만 |
|---|
| 2026.05.19 | ₩25,973 | ₩26,201 | ₩25,812 | ₩26,081 | +0.41% | 378.6만 |
|---|
| 2026.05.18 | ₩25,893 | ₩26,094 | ₩25,665 | ₩25,745 | -0.57% | 257.1만 |
|---|
| 2026.05.15 | ₩25,691 | ₩25,933 | ₩25,678 | ₩25,906 | +0.84% | 107.3만 |
|---|
| 2026.05.14 | ₩25,316 | ₩25,571 | ₩25,222 | ₩25,356 | +0.16% | 148만 |
|---|
| 2026.05.13 | ₩25,839 | ₩25,987 | ₩25,691 | ₩25,745 | -0.36% | 89.4만 |
|---|
| 2026.05.12 | ₩25,799 | ₩26,134 | ₩25,598 | ₩25,638 | -0.62% | 111.8만 |
|---|
| 2026.05.11 | ₩25,839 | ₩25,946 | ₩25,651 | ₩25,732 | -0.42% | 155.6만 |
|---|
| 2026.05.08 | ₩25,584 | ₩25,933 | ₩25,571 | ₩25,839 | +1.00% | 122.1만 |
|---|
| 2026.05.07 | ₩25,356 | ₩25,933 | ₩25,276 | ₩25,799 | +1.75% | 163.9만 |
|---|
| 2026.05.06 | ₩25,718 | ₩25,718 | ₩25,383 | ₩25,504 | -0.83% | 208만 |
|---|
| 2026.05.05 | ₩26,255 | ₩26,429 | ₩26,054 | ₩26,121 | -0.51% | 53.6만 |
|---|
| 2026.05.04 | ₩26,081 | ₩26,537 | ₩25,987 | ₩26,496 | +1.59% | 135.2만 |
|---|
| 2026.05.01 | ₩25,517 | ₩25,906 | ₩25,396 | ₩25,893 | +1.47% | 90.9만 |
|---|
| 2026.04.30 | ₩26,309 | ₩26,389 | ₩25,624 | ₩25,732 | -2.19% | 90.2만 |
|---|
| 2026.04.29 | ₩26,322 | ₩26,751 | ₩26,295 | ₩26,563 | +0.92% | 82.8만 |
|---|
| 2026.04.28 | ₩26,067 | ₩26,349 | ₩26,027 | ₩26,295 | +0.87% | 74.4만 |
|---|
| 2026.04.27 | ₩26,255 | ₩26,389 | ₩26,040 | ₩26,215 | -0.15% | 51만 |
|---|
| 2026.04.24 | ₩26,067 | ₩26,322 | ₩26,054 | ₩26,161 | +0.36% | 111.6만 |
|---|
| 2026.04.23 | ₩26,134 | ₩26,537 | ₩25,852 | ₩26,067 | -0.26% | 206.1만 |
|---|
| 2026.04.22 | ₩25,826 | ₩26,040 | ₩25,745 | ₩25,866 | +0.16% | 107.7만 |
|---|
| 2026.04.21 | ₩25,624 | ₩26,322 | ₩25,504 | ₩26,241 | +2.41% | 166만 |
|---|
| 2026.04.20 | ₩26,013 | ₩26,134 | ₩25,879 | ₩25,920 | -0.36% | 188.6만 |
|---|
| 2026.04.17 | ₩26,322 | ₩26,335 | ₩25,611 | ₩25,920 | -1.53% | 228.4만 |
|---|
| 2026.04.16 | ₩26,859 | ₩27,114 | ₩26,751 | ₩26,872 | +0.05% | 93.7만 |
|---|
| 2026.04.15 | ₩26,778 | ₩27,167 | ₩26,711 | ₩26,953 | +0.65% | 103.4만 |
|---|
| 2026.04.14 | ₩27,221 | ₩27,275 | ₩26,832 | ₩26,859 | -1.33% | 161만 |
|---|
| 2026.04.13 | ₩27,945 | ₩28,053 | ₩27,234 | ₩27,234 | -2.54% | 118.4만 |
|---|
| 2026.04.10 | ₩27,234 | ₩27,637 | ₩27,234 | ₩27,556 | +1.18% | 180.1만 |
|---|
| 2026.04.09 | ₩27,771 | ₩27,798 | ₩27,100 | ₩27,248 | -1.88% | 294.4만 |
|---|
| 2026.04.08 | ₩27,597 | ₩27,999 | ₩27,422 | ₩27,583 | -0.05% | 591.8만 |
|---|
| 2026.04.07 | ₩29,247 | ₩29,676 | ₩29,166 | ₩29,220 | -0.09% | 473.7만 |
|---|
| 2026.04.06 | ₩29,448 | ₩29,502 | ₩29,072 | ₩29,072 | -1.28% | 307.5만 |
|---|
| 2026.04.02 | ₩29,904 | ₩30,065 | ₩28,992 | ₩29,314 | -1.97% | 307.2만 |
|---|
| 2026.04.01 | ₩29,126 | ₩29,327 | ₩28,911 | ₩29,220 | +0.32% | 250만 |
|---|
| 2026.03.31 | ₩30,374 | ₩30,669 | ₩29,421 | ₩29,515 | -2.83% | 336.2만 |
|---|
| 2026.03.30 | ₩30,561 | ₩31,246 | ₩30,454 | ₩31,044 | +1.58% | 268.8만 |
|---|
| 2026.03.27 | ₩30,333 | ₩31,219 | ₩30,307 | ₩31,085 | +2.48% | 191만 |
|---|
| 2026.03.26 | ₩29,770 | ₩30,065 | ₩29,260 | ₩30,025 | +0.86% | 172.9만 |
|---|
| 2026.03.25 | ₩29,220 | ₩29,689 | ₩29,019 | ₩29,394 | +0.60% | 125.9만 |
|---|
| 2026.03.24 | ₩30,307 | ₩30,427 | ₩29,582 | ₩29,944 | -1.20% | 350.3만 |
|---|
| 2026.03.23 | ₩29,636 | ₩29,971 | ₩29,139 | ₩29,850 | +0.72% | 340.9만 |
|---|
| 2026.03.20 | ₩30,266 | ₩30,937 | ₩30,052 | ₩30,642 | +1.24% | 288.1만 |
|---|
| 2026.03.19 | ₩30,226 | ₩30,441 | ₩29,770 | ₩30,052 | -0.58% | 276.1만 |
|---|
| 2026.03.18 | ₩29,126 | ₩29,837 | ₩28,992 | ₩29,810 | +2.35% | 188.8만 |
|---|
| 2026.03.17 | ₩28,549 | ₩28,858 | ₩28,321 | ₩28,817 | +0.94% | 131만 |
|---|
| 2026.03.16 | ₩28,938 | ₩29,059 | ₩28,603 | ₩28,898 | -0.14% | 198.3만 |
|---|
| 2026.03.13 | ₩28,952 | ₩29,475 | ₩28,656 | ₩29,367 | +1.44% | 450.5만 |
|---|
| 2026.03.12 | ₩28,884 | ₩29,233 | ₩28,750 | ₩29,220 | +1.16% | 371.4만 |
|---|
| 2026.03.11 | ₩28,053 | ₩28,616 | ₩27,999 | ₩28,348 | +1.05% | 512.6만 |
|---|
| 2026.03.10 | ₩27,972 | ₩28,308 | ₩27,395 | ₩27,972 | 0.00% | 467.9만 |
|---|
| 2026.03.09 | ₩28,804 | ₩29,287 | ₩27,798 | ₩27,959 | -2.93% | 626.9만 |
|---|
| 2026.03.06 | ₩28,469 | ₩28,817 | ₩28,160 | ₩28,240 | -0.80% | 608만 |
|---|
| 2026.03.05 | ₩27,261 | ₩28,106 | ₩27,087 | ₩27,717 | +1.67% | 480.5만 |
|---|
| 2026.03.04 | ₩26,953 | ₩27,248 | ₩26,698 | ₩26,818 | -0.50% | 535만 |
|---|
| 2026.03.03 | ₩27,650 | ₩28,026 | ₩26,872 | ₩27,087 | -2.04% | 436만 |
|---|
| 2026.03.02 | ₩27,207 | ₩27,207 | ₩26,483 | ₩26,671 | -1.97% | 660.4만 |
|---|
| 2026.02.27 | ₩26,604 | ₩26,899 | ₩26,483 | ₩26,617 | +0.05% | 738.3만 |
|---|
| 2026.02.26 | ₩25,826 | ₩26,322 | ₩25,705 | ₩26,040 | +0.83% | 925.4만 |
|---|
| 2026.02.25 | ₩26,174 | ₩26,349 | ₩26,013 | ₩26,027 | -0.56% | 135.3만 |
|---|
| 2026.02.24 | ₩26,711 | ₩26,805 | ₩26,241 | ₩26,376 | -1.26% | 259.1만 |
|---|
| 2026.02.23 | ₩26,094 | ₩26,859 | ₩25,839 | ₩26,778 | +2.62% | 230.1만 |
|---|
| 2026.02.20 | ₩26,295 | ₩26,402 | ₩25,826 | ₩25,920 | -1.43% | 335만 |
|---|
| 2026.02.19 | ₩26,027 | ₩26,349 | ₩25,920 | ₩26,148 | +0.46% | 348.4만 |
|---|
| 2026.02.18 | ₩25,879 | ₩26,107 | ₩25,611 | ₩25,852 | -0.10% | 194.8만 |
|---|
| 2026.02.17 | ₩26,027 | ₩26,362 | ₩25,799 | ₩25,987 | -0.15% | 282.2만 |
|---|
| 2026.02.13 | ₩26,054 | ₩26,443 | ₩25,772 | ₩26,013 | -0.15% | 266.4만 |
|---|
| 2026.02.12 | ₩25,222 | ₩26,094 | ₩25,074 | ₩26,081 | +3.40% | 536.5만 |
|---|
| 2026.02.11 | ₩25,101 | ₩25,598 | ₩25,007 | ₩25,396 | +1.18% | 189.4만 |
|---|
| 2026.02.10 | ₩25,289 | ₩25,383 | ₩24,980 | ₩25,302 | +0.05% | 152.8만 |
|---|
| 2026.02.09 | ₩25,504 | ₩25,678 | ₩25,289 | ₩25,369 | -0.53% | 92.2만 |
|---|
| 2026.02.06 | ₩26,335 | ₩26,349 | ₩25,316 | ₩25,383 | -3.62% | 186.8만 |
|---|
| 2026.02.05 | ₩26,295 | ₩26,765 | ₩26,228 | ₩26,698 | +1.53% | 135.7만 |
|---|
| 2026.02.04 | ₩26,174 | ₩26,456 | ₩25,879 | ₩26,054 | -0.46% | 233.5만 |
|---|
| 2026.02.03 | ₩26,215 | ₩26,738 | ₩25,879 | ₩26,309 | +0.36% | 272.1만 |
|---|
| 2026.02.02 | ₩26,711 | ₩26,885 | ₩26,054 | ₩26,134 | -2.16% | 234.5만 |
|---|
| 2026.01.30 | ₩26,657 | ₩27,140 | ₩26,510 | ₩26,684 | +0.10% | 72.6만 |
|---|
| 2026.01.29 | ₩26,537 | ₩26,979 | ₩26,241 | ₩26,510 | -0.10% | 219.9만 |
|---|
| 2026.01.28 | ₩26,496 | ₩26,644 | ₩26,389 | ₩26,523 | +0.10% | 208.1만 |
|---|
| 2026.01.27 | ₩26,456 | ₩26,684 | ₩26,362 | ₩26,523 | +0.25% | 81.2만 |
|---|
| 2026.01.26 | ₩26,335 | ₩26,376 | ₩26,000 | ₩26,081 | -0.97% | 339.1만 |
|---|
| 2026.01.23 | ₩26,335 | ₩26,550 | ₩26,295 | ₩26,416 | +0.31% | 144.2만 |
|---|
| 2026.01.22 | ₩26,134 | ₩26,228 | ₩25,852 | ₩26,107 | -0.10% | 177.1만 |
|---|
| 2026.01.21 | ₩26,966 | ₩26,979 | ₩26,188 | ₩26,416 | -2.04% | 400.6만 |
|---|
| 2026.01.20 | ₩26,912 | ₩27,127 | ₩26,617 | ₩27,046 | +0.50% | 225.2만 |
|---|
| 2026.01.16 | ₩26,027 | ₩26,268 | ₩25,879 | ₩26,148 | +0.46% | 131.3만 |
|---|
| 2026.01.15 | ₩26,268 | ₩26,268 | ₩25,879 | ₩26,040 | -0.87% | 209만 |
|---|
| 2026.01.14 | ₩26,443 | ₩26,657 | ₩26,309 | ₩26,349 | -0.36% | 375.4만 |
|---|
| 2026.01.13 | ₩25,920 | ₩26,429 | ₩25,893 | ₩26,309 | +1.50% | 259.5만 |
|---|
| 2026.01.12 | ₩26,241 | ₩26,456 | ₩25,826 | ₩25,866 | -1.43% | 223.8만 |
|---|
| 2026.01.09 | ₩26,188 | ₩26,282 | ₩25,893 | ₩25,946 | -0.92% | 185.2만 |
|---|
| 2026.01.08 | ₩26,711 | ₩26,711 | ₩26,094 | ₩26,188 | -1.96% | 240.8만 |
|---|
| 2026.01.07 | ₩25,866 | ₩26,510 | ₩25,826 | ₩26,470 | +2.33% | 231.3만 |
|---|
| 2026.01.06 | ₩26,550 | ₩26,577 | ₩25,920 | ₩25,960 | -2.22% | 218.4만 |
|---|
| 2026.01.05 | ₩27,087 | ₩27,100 | ₩26,228 | ₩26,470 | -2.28% | 270.2만 |
|---|
| 2026.01.02 | ₩27,382 | ₩27,771 | ₩27,127 | ₩27,181 | -0.73% | 441.9만 |
|---|
| 2025.12.31 | ₩27,154 | ₩27,516 | ₩27,140 | ₩27,503 | +1.28% | 58.6만 |
|---|
| 2025.12.30 | ₩27,033 | ₩27,221 | ₩27,020 | ₩27,140 | +0.40% | 45.4만 |
|---|
| 2025.12.29 | ₩26,872 | ₩27,114 | ₩26,778 | ₩27,020 | +0.55% | 74.5만 |
|---|
| 2025.12.26 | ₩26,765 | ₩26,885 | ₩26,684 | ₩26,738 | -0.10% | 59.4만 |
|---|
| 2025.12.24 | ₩27,033 | ₩27,100 | ₩26,657 | ₩26,724 | -1.14% | 42.7만 |
|---|
| 2025.12.23 | ₩27,556 | ₩27,556 | ₩27,221 | ₩27,315 | -0.88% | 54.4만 |
|---|
| 2025.12.22 | ₩27,570 | ₩27,570 | ₩27,288 | ₩27,409 | -0.58% | 71.1만 |
|---|
| 2025.12.19 | ₩27,717 | ₩27,731 | ₩27,476 | ₩27,637 | -0.29% | 131.9만 |
|---|
| 2025.12.18 | ₩27,623 | ₩27,945 | ₩27,355 | ₩27,825 | +0.73% | 186.5만 |
|---|
| 2025.12.17 | ₩27,570 | ₩27,932 | ₩27,342 | ₩27,918 | +1.27% | 221.3만 |
|---|
| 2025.12.16 | ₩27,368 | ₩27,838 | ₩27,261 | ₩27,637 | +0.98% | 163.4만 |
|---|
| 2025.12.15 | ₩27,020 | ₩27,436 | ₩26,993 | ₩27,288 | +0.99% | 262.4만 |
|---|
| 2025.12.12 | ₩26,859 | ₩27,368 | ₩26,778 | ₩27,234 | +1.40% | 229.5만 |
|---|
| 2025.12.11 | ₩27,610 | ₩27,623 | ₩26,885 | ₩26,926 | -2.48% | 197.3만 |
|---|
| 2025.12.10 | ₩28,321 | ₩28,388 | ₩27,529 | ₩27,690 | -2.23% | 338.8만 |
|---|
| 2025.12.09 | ₩28,053 | ₩28,308 | ₩27,811 | ₩28,267 | +0.77% | 155.8만 |
|---|
| 2025.12.08 | ₩27,811 | ₩28,200 | ₩27,798 | ₩28,039 | +0.82% | 115.8만 |
|---|
| 2025.12.05 | ₩27,892 | ₩27,905 | ₩27,610 | ₩27,811 | -0.29% | 33.9만 |
|---|
| 2025.12.04 | ₩27,825 | ₩28,093 | ₩27,664 | ₩27,892 | +0.24% | 42.9만 |
|---|
| 2025.12.03 | ₩28,415 | ₩28,428 | ₩27,784 | ₩27,878 | -1.89% | 46.4만 |
|---|
| 2025.12.02 | ₩28,469 | ₩28,603 | ₩28,214 | ₩28,361 | -0.38% | 49.8만 |
|---|
| 2025.12.01 | ₩28,442 | ₩28,616 | ₩28,173 | ₩28,576 | +0.47% | 39.1만 |
|---|
| 2025.11.28 | ₩28,321 | ₩28,388 | ₩28,066 | ₩28,079 | -0.85% | 37만 |
|---|
| 2025.11.26 | ₩28,697 | ₩28,710 | ₩28,240 | ₩28,415 | -0.98% | 73만 |
|---|
| 2025.11.25 | ₩29,515 | ₩29,783 | ₩28,697 | ₩28,777 | -2.50% | 88.2만 |
|---|
| 2025.11.24 | ₩29,716 | ₩30,078 | ₩29,475 | ₩29,663 | -0.18% | 131.8만 |
|---|
| 2025.11.21 | ₩30,266 | ₩30,508 | ₩29,448 | ₩29,877 | -1.29% | 410.5만 |
|---|
| 2025.11.20 | ₩29,394 | ₩30,575 | ₩29,113 | ₩30,548 | +3.93% | 227.9만 |
|---|
| 2025.11.19 | ₩30,078 | ₩30,333 | ₩29,824 | ₩30,052 | -0.09% | 208.2만 |
|---|
| 2025.11.18 | ₩29,985 | ₩30,307 | ₩29,730 | ₩30,078 | +0.31% | 276.2만 |
|---|
| 2025.11.17 | ₩28,898 | ₩29,663 | ₩28,723 | ₩29,461 | +1.95% | 176.8만 |
|---|
| 2025.11.14 | ₩28,804 | ₩29,113 | ₩28,509 | ₩28,764 | -0.14% | 378.1만 |
|---|
| 2025.11.13 | ₩27,650 | ₩28,455 | ₩27,516 | ₩28,401 | +2.72% | 146.7만 |
|---|
| 2025.11.12 | ₩27,744 | ₩27,744 | ₩27,288 | ₩27,476 | -0.97% | 257.8만 |
|---|
| 2025.11.11 | ₩28,482 | ₩28,509 | ₩27,798 | ₩27,865 | -2.17% | 202.9만 |
|---|
| 2025.11.10 | ₩28,777 | ₩29,059 | ₩28,469 | ₩28,522 | -0.89% | 112.7만 |
|---|
| 2025.11.07 | ₩29,206 | ₩29,609 | ₩28,978 | ₩29,005 | -0.69% | 120.6만 |
|---|
| 2025.11.06 | ₩28,710 | ₩29,220 | ₩28,536 | ₩29,045 | +1.17% | 116.4만 |
|---|
| 2025.11.05 | ₩28,844 | ₩28,898 | ₩28,388 | ₩28,562 | -0.98% | 90.7만 |
|---|
| 2025.11.04 | ₩28,884 | ₩29,072 | ₩28,630 | ₩28,831 | -0.19% | 110.6만 |
|---|
| 2025.11.03 | ₩28,200 | ₩28,764 | ₩28,187 | ₩28,522 | +1.14% | 88.2만 |
|---|
| 2025.10.31 | ₩28,240 | ₩28,509 | ₩28,066 | ₩28,240 | 0.00% | 106만 |
|---|
| 2025.10.30 | ₩28,442 | ₩28,442 | ₩27,704 | ₩28,281 | -0.57% | 118.9만 |
|---|
| 2025.10.29 | ₩27,865 | ₩28,334 | ₩27,664 | ₩28,120 | +0.91% | 168.9만 |
|---|
| 2025.10.28 | ₩27,851 | ₩28,066 | ₩27,771 | ₩28,012 | +0.58% | 121만 |
|---|
| 2025.10.27 | ₩28,308 | ₩28,428 | ₩28,200 | ₩28,227 | -0.28% | 75만 |
|---|
| 2025.10.24 | ₩28,871 | ₩28,965 | ₩28,469 | ₩28,589 | -0.98% | 89만 |
|---|
| 2025.10.23 | ₩29,421 | ₩29,488 | ₩29,113 | ₩29,206 | -0.73% | 94.9만 |
|---|
| 2025.10.22 | ₩28,938 | ₩29,542 | ₩28,938 | ₩29,354 | +1.44% | 266.1만 |
|---|
| 2025.10.21 | ₩29,220 | ₩29,233 | ₩28,697 | ₩28,925 | -1.01% | 93.2만 |
|---|
| 2025.10.20 | ₩29,676 | ₩29,676 | ₩29,139 | ₩29,193 | -1.63% | 86만 |
|---|
| 2025.10.17 | ₩30,186 | ₩30,239 | ₩29,703 | ₩29,864 | -1.07% | 153.5만 |
|---|
| 2025.10.16 | ₩29,663 | ₩30,387 | ₩29,555 | ₩30,159 | +1.67% | 239.2만 |
|---|
| 2025.10.15 | ₩29,502 | ₩30,052 | ₩29,206 | ₩29,730 | +0.77% | 151.8만 |
|---|
| 2025.10.14 | ₩30,481 | ₩30,789 | ₩29,408 | ₩29,716 | -2.51% | 184.6만 |
|---|
| 2025.10.13 | ₩30,333 | ₩30,347 | ₩29,877 | ₩29,998 | -1.11% | 134.1만 |
|---|
| 2025.10.10 | ₩29,475 | ₩30,803 | ₩29,287 | ₩30,776 | +4.42% | 322.9만 |
|---|