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 | ₩24,092 | ₩24,092 | ₩23,609 | ₩23,689 | -1.67% | 246만 |
| 2026.10.08 | ₩24,347 | ₩24,374 | ₩24,092 | ₩24,092 | -1.05% | 387.7만 |
| 2026.10.07 | ₩24,213 | ₩24,387 | ₩24,065 | ₩24,132 | -0.33% | 289.4만 |
| 2026.10.06 | ₩23,824 | ₩23,904 | ₩23,663 | ₩23,797 | -0.11% | 279.4만 |
| 2026.10.05 | ₩24,186 | ₩24,441 | ₩23,931 | ₩24,025 | -0.67% | 301.5만 |
| 2026.10.02 | ₩23,985 | ₩24,333 | ₩23,931 | ₩24,105 | +0.50% | 420.5만 |
| 2026.10.01 | ₩24,239 | ₩24,709 | ₩24,119 | ₩24,347 | +0.44% | 405.7만 |
| 2026.09.30 | ₩23,824 | ₩24,360 | ₩23,824 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,320 |
| +2.08% |
| 333만 |
| 2026.09.29 | ₩23,824 | ₩24,146 | ₩23,797 | ₩23,918 | +0.39% | 361.3만 |
|---|
| 2026.09.28 | ₩23,797 | ₩23,877 | ₩23,542 | ₩23,797 | 0.00% | 446.8만 |
|---|
| 2026.09.25 | ₩23,824 | ₩23,944 | ₩23,448 | ₩23,475 | -1.46% | 538.4만 |
|---|
| 2026.09.24 | ₩23,904 | ₩24,119 | ₩23,783 | ₩23,904 | 0.00% | 455만 |
|---|
| 2026.09.23 | ₩23,609 | ₩23,783 | ₩23,461 | ₩23,770 | +0.68% | 349.7만 |
|---|
| 2026.09.22 | ₩23,207 | ₩23,743 | ₩23,207 | ₩23,636 | +1.85% | 421.9만 |
|---|
| 2026.09.21 | ₩23,421 | ₩23,730 | ₩23,394 | ₩23,448 | +0.11% | 244.9만 |
|---|
| 2026.09.18 | ₩23,730 | ₩23,944 | ₩23,703 | ₩23,783 | +0.23% | 185.1만 |
|---|
| 2026.09.17 | ₩23,461 | ₩23,837 | ₩23,448 | ₩23,676 | +0.91% | 256.8만 |
|---|
| 2026.09.16 | ₩23,341 | ₩24,213 | ₩23,314 | ₩23,944 | +2.59% | 310.3만 |
|---|
| 2026.09.15 | ₩23,220 | ₩23,582 | ₩23,193 | ₩23,394 | +0.75% | 303.4만 |
|---|
| 2026.09.14 | ₩23,099 | ₩23,233 | ₩22,911 | ₩23,113 | +0.06% | 301.1만 |
|---|
| 2026.09.11 | ₩23,019 | ₩23,126 | ₩22,858 | ₩22,979 | -0.17% | 270.8만 |
|---|
| 2026.09.10 | ₩23,300 | ₩23,502 | ₩23,233 | ₩23,408 | +0.46% | 362만 |
|---|
| 2026.09.09 | ₩22,992 | ₩23,193 | ₩22,992 | ₩23,113 | +0.53% | 263.6만 |
|---|
| 2026.09.08 | ₩22,603 | ₩22,831 | ₩22,590 | ₩22,764 | +0.71% | 339.3만 |
|---|
| 2026.09.04 | ₩22,187 | ₩22,361 | ₩22,080 | ₩22,268 | +0.36% | 151.2만 |
|---|
| 2026.09.03 | ₩22,268 | ₩22,348 | ₩21,959 | ₩21,999 | -1.20% | 137.7만 |
|---|
| 2026.09.02 | ₩22,630 | ₩22,657 | ₩22,402 | ₩22,549 | -0.36% | 141.8만 |
|---|
| 2026.09.01 | ₩22,683 | ₩22,858 | ₩22,455 | ₩22,764 | +0.35% | 179.6만 |
|---|
| 2026.08.31 | ₩22,294 | ₩22,522 | ₩22,294 | ₩22,469 | +0.78% | 70.1만 |
|---|
| 2026.08.28 | ₩22,040 | ₩22,214 | ₩21,932 | ₩22,147 | +0.49% | 127.7만 |
|---|
| 2026.08.27 | ₩22,241 | ₩22,308 | ₩22,013 | ₩22,120 | -0.54% | 117.9만 |
|---|
| 2026.08.26 | ₩22,120 | ₩22,281 | ₩22,053 | ₩22,187 | +0.30% | 109.1만 |
|---|
| 2026.08.25 | ₩22,040 | ₩22,281 | ₩22,013 | ₩22,107 | +0.30% | 140.1만 |
|---|
| 2026.08.24 | ₩22,375 | ₩22,388 | ₩22,174 | ₩22,227 | -0.66% | 147.7만 |
|---|
| 2026.08.21 | ₩22,549 | ₩22,590 | ₩22,294 | ₩22,348 | -0.89% | 211.5만 |
|---|
| 2026.08.20 | ₩22,522 | ₩22,804 | ₩22,429 | ₩22,791 | +1.19% | 108.8만 |
|---|
| 2026.08.19 | ₩22,133 | ₩22,254 | ₩22,013 | ₩22,187 | +0.24% | 142.5만 |
|---|
| 2026.08.18 | ₩22,268 | ₩22,375 | ₩22,214 | ₩22,308 | +0.18% | 117.3만 |
|---|
| 2026.08.17 | ₩22,200 | ₩22,268 | ₩22,053 | ₩22,187 | -0.06% | 122.2만 |
|---|
| 2026.08.14 | ₩21,919 | ₩22,026 | ₩21,865 | ₩21,959 | +0.18% | 82.8만 |
|---|
| 2026.08.13 | ₩21,811 | ₩22,053 | ₩21,718 | ₩21,892 | +0.37% | 92.4만 |
|---|
| 2026.08.12 | ₩21,771 | ₩21,959 | ₩21,771 | ₩21,946 | +0.80% | 87.2만 |
|---|
| 2026.08.11 | ₩21,718 | ₩21,946 | ₩21,557 | ₩21,905 | +0.86% | 58.4만 |
|---|
| 2026.08.10 | ₩21,825 | ₩21,852 | ₩21,691 | ₩21,758 | -0.31% | 140.9만 |
|---|
| 2026.08.07 | ₩21,771 | ₩21,892 | ₩21,677 | ₩21,691 | -0.37% | 75.3만 |
|---|
| 2026.08.06 | ₩21,382 | ₩21,852 | ₩21,315 | ₩21,825 | +2.07% | 128.1만 |
|---|
| 2026.08.05 | ₩21,422 | ₩21,449 | ₩21,127 | ₩21,436 | +0.06% | 158.7만 |
|---|
| 2026.08.04 | ₩21,838 | ₩21,999 | ₩21,503 | ₩21,637 | -0.92% | 157.7만 |
|---|
| 2026.08.03 | ₩22,549 | ₩22,630 | ₩22,361 | ₩22,388 | -0.71% | 104.6만 |
|---|
| 2026.07.31 | ₩23,032 | ₩23,448 | ₩22,871 | ₩23,019 | -0.06% | 49.4만 |
|---|
| 2026.07.30 | ₩23,488 | ₩23,757 | ₩23,193 | ₩23,220 | -1.14% | 67.2만 |
|---|
| 2026.07.29 | ₩23,166 | ₩23,824 | ₩23,126 | ₩23,770 | +2.61% | 91.2만 |
|---|
| 2026.07.28 | ₩22,858 | ₩23,072 | ₩22,643 | ₩22,750 | -0.47% | 99만 |
|---|
| 2026.07.27 | ₩22,979 | ₩23,448 | ₩22,911 | ₩23,260 | +1.23% | 63.3만 |
|---|
| 2026.07.24 | ₩23,636 | ₩23,730 | ₩23,341 | ₩23,488 | -0.62% | 55.5만 |
|---|
| 2026.07.23 | ₩23,797 | ₩23,837 | ₩23,542 | ₩23,676 | -0.51% | 42.6만 |
|---|
| 2026.07.22 | ₩23,247 | ₩23,274 | ₩22,979 | ₩23,247 | 0.00% | 28.7만 |
|---|
| 2026.07.21 | ₩23,408 | ₩23,529 | ₩23,099 | ₩23,233 | -0.74% | 45.6만 |
|---|
| 2026.07.20 | ₩23,193 | ₩23,609 | ₩23,059 | ₩23,569 | +1.62% | 56.4만 |
|---|
| 2026.07.17 | ₩23,381 | ₩23,448 | ₩22,898 | ₩23,274 | -0.46% | 66.6만 |
|---|
| 2026.07.16 | ₩22,764 | ₩23,072 | ₩22,657 | ₩22,911 | +0.65% | 44.1만 |
|---|
| 2026.07.15 | ₩22,844 | ₩23,005 | ₩22,670 | ₩22,804 | -0.18% | 35.8만 |
|---|
| 2026.07.14 | ₩23,019 | ₩23,113 | ₩22,764 | ₩22,938 | -0.35% | 60.4만 |
|---|
| 2026.07.13 | ₩22,831 | ₩23,072 | ₩22,657 | ₩22,925 | +0.41% | 74.1만 |
|---|
| 2026.07.10 | ₩22,831 | ₩23,166 | ₩22,764 | ₩22,818 | -0.06% | 99.7만 |
|---|
| 2026.07.09 | ₩23,005 | ₩23,113 | ₩22,844 | ₩22,952 | -0.23% | 67.8만 |
|---|
| 2026.07.08 | ₩22,992 | ₩23,274 | ₩22,911 | ₩23,072 | +0.35% | 60.1만 |
|---|
| 2026.07.07 | ₩22,241 | ₩22,683 | ₩22,200 | ₩22,549 | +1.39% | 57.2만 |
|---|
| 2026.07.06 | ₩22,536 | ₩22,777 | ₩22,429 | ₩22,442 | -0.42% | 33.9만 |
|---|
| 2026.07.02 | ₩22,818 | ₩22,965 | ₩22,563 | ₩22,590 | -1.00% | 129.7만 |
|---|
| 2026.07.01 | ₩23,153 | ₩23,314 | ₩22,683 | ₩23,072 | -0.35% | 64.7만 |
|---|
| 2026.06.30 | ₩23,099 | ₩23,287 | ₩22,979 | ₩23,032 | -0.29% | 44.2만 |
|---|
| 2026.06.29 | ₩23,287 | ₩23,381 | ₩23,059 | ₩23,180 | -0.46% | 126.9만 |
|---|
| 2026.06.26 | ₩23,569 | ₩23,663 | ₩23,220 | ₩23,515 | -0.23% | 90.1만 |
|---|
| 2026.06.25 | ₩23,193 | ₩23,421 | ₩22,710 | ₩23,368 | +0.75% | 210.2만 |
|---|
| 2026.06.24 | ₩23,622 | ₩23,649 | ₩23,072 | ₩23,435 | -0.80% | 161.6만 |
|---|
| 2026.06.23 | ₩23,958 | ₩24,105 | ₩23,609 | ₩23,783 | -0.73% | 136.4만 |
|---|
| 2026.06.22 | ₩23,730 | ₩23,824 | ₩23,582 | ₩23,757 | +0.11% | 144.9만 |
|---|
| 2026.06.18 | ₩23,582 | ₩23,877 | ₩23,529 | ₩23,864 | +1.19% | 75.6만 |
|---|
| 2026.06.17 | ₩23,475 | ₩23,985 | ₩23,193 | ₩23,918 | +1.89% | 171.6만 |
|---|
| 2026.06.16 | ₩23,542 | ₩23,569 | ₩23,274 | ₩23,435 | -0.46% | 135.3만 |
|---|
| 2026.06.15 | ₩23,636 | ₩23,757 | ₩23,488 | ₩23,716 | +0.34% | 186.8만 |
|---|
| 2026.06.12 | ₩24,239 | ₩24,548 | ₩23,998 | ₩24,213 | -0.11% | 118.4만 |
|---|
| 2026.06.11 | ₩25,178 | ₩25,313 | ₩24,400 | ₩24,548 | -2.50% | 182.6만 |
|---|
| 2026.06.10 | ₩24,776 | ₩25,474 | ₩24,642 | ₩25,474 | +2.82% | 632.8만 |
|---|
| 2026.06.09 | ₩24,374 | ₩25,178 | ₩24,172 | ₩24,548 | +0.72% | 958만 |
|---|
| 2026.06.08 | ₩24,454 | ₩24,682 | ₩24,146 | ₩24,602 | +0.60% | 293.3만 |
|---|
| 2026.06.05 | ₩23,797 | ₩24,615 | ₩23,797 | ₩24,521 | +3.04% | 354.6만 |
|---|
| 2026.06.04 | ₩24,172 | ₩24,239 | ₩23,783 | ₩23,891 | -1.17% | 268.5만 |
|---|
| 2026.06.03 | ₩24,400 | ₩24,709 | ₩24,253 | ₩24,696 | +1.21% | 130.5만 |
|---|
| 2026.06.02 | ₩24,615 | ₩24,615 | ₩24,092 | ₩24,146 | -1.91% | 195.6만 |
|---|
| 2026.06.01 | ₩24,508 | ₩24,669 | ₩24,347 | ₩24,360 | -0.60% | 195.4만 |
|---|
| 2026.05.29 | ₩24,709 | ₩24,776 | ₩24,387 | ₩24,414 | -1.19% | 379.7만 |
|---|
| 2026.05.28 | ₩24,950 | ₩25,098 | ₩24,655 | ₩24,763 | -0.75% | 173.4만 |
|---|
| 2026.05.27 | ₩24,897 | ₩24,897 | ₩24,602 | ₩24,763 | -0.54% | 231.5만 |
|---|
| 2026.05.26 | ₩24,709 | ₩25,058 | ₩24,655 | ₩24,937 | +0.92% | 244.5만 |
|---|
| 2026.05.22 | ₩24,776 | ₩24,897 | ₩24,588 | ₩24,843 | +0.27% | 285.3만 |
|---|
| 2026.05.21 | ₩25,554 | ₩25,715 | ₩25,031 | ₩25,111 | -1.73% | 603.3만 |
|---|
| 2026.05.20 | ₩25,876 | ₩26,211 | ₩25,339 | ₩25,406 | -1.81% | 205.8만 |
|---|
| 2026.05.19 | ₩25,970 | ₩26,198 | ₩25,809 | ₩26,077 | +0.41% | 378.6만 |
|---|
| 2026.05.18 | ₩25,889 | ₩26,091 | ₩25,661 | ₩25,742 | -0.57% | 257.1만 |
|---|
| 2026.05.15 | ₩25,688 | ₩25,930 | ₩25,675 | ₩25,903 | +0.84% | 107.3만 |
|---|
| 2026.05.14 | ₩25,313 | ₩25,567 | ₩25,219 | ₩25,353 | +0.16% | 148만 |
|---|
| 2026.05.13 | ₩25,836 | ₩25,983 | ₩25,688 | ₩25,742 | -0.36% | 89.4만 |
|---|
| 2026.05.12 | ₩25,796 | ₩26,131 | ₩25,594 | ₩25,635 | -0.62% | 111.8만 |
|---|
| 2026.05.11 | ₩25,836 | ₩25,943 | ₩25,648 | ₩25,728 | -0.42% | 155.6만 |
|---|
| 2026.05.08 | ₩25,581 | ₩25,930 | ₩25,567 | ₩25,836 | +1.00% | 122.1만 |
|---|
| 2026.05.07 | ₩25,353 | ₩25,930 | ₩25,272 | ₩25,796 | +1.75% | 163.9만 |
|---|
| 2026.05.06 | ₩25,715 | ₩25,715 | ₩25,380 | ₩25,500 | -0.83% | 208만 |
|---|
| 2026.05.05 | ₩26,252 | ₩26,426 | ₩26,050 | ₩26,117 | -0.51% | 53.6만 |
|---|
| 2026.05.04 | ₩26,077 | ₩26,533 | ₩25,983 | ₩26,493 | +1.59% | 135.2만 |
|---|
| 2026.05.01 | ₩25,514 | ₩25,903 | ₩25,393 | ₩25,889 | +1.47% | 90.9만 |
|---|
| 2026.04.30 | ₩26,305 | ₩26,386 | ₩25,621 | ₩25,728 | -2.19% | 90.2만 |
|---|
| 2026.04.29 | ₩26,319 | ₩26,748 | ₩26,292 | ₩26,560 | +0.92% | 82.8만 |
|---|
| 2026.04.28 | ₩26,064 | ₩26,345 | ₩26,024 | ₩26,292 | +0.87% | 74.4만 |
|---|
| 2026.04.27 | ₩26,252 | ₩26,386 | ₩26,037 | ₩26,211 | -0.15% | 51만 |
|---|
| 2026.04.24 | ₩26,064 | ₩26,319 | ₩26,050 | ₩26,158 | +0.36% | 111.6만 |
|---|
| 2026.04.23 | ₩26,131 | ₩26,533 | ₩25,849 | ₩26,064 | -0.26% | 206.1만 |
|---|
| 2026.04.22 | ₩25,822 | ₩26,037 | ₩25,742 | ₩25,863 | +0.16% | 107.7만 |
|---|
| 2026.04.21 | ₩25,621 | ₩26,319 | ₩25,500 | ₩26,238 | +2.41% | 166만 |
|---|
| 2026.04.20 | ₩26,010 | ₩26,131 | ₩25,876 | ₩25,916 | -0.36% | 188.6만 |
|---|
| 2026.04.17 | ₩26,319 | ₩26,332 | ₩25,608 | ₩25,916 | -1.53% | 228.4만 |
|---|
| 2026.04.16 | ₩26,855 | ₩27,110 | ₩26,748 | ₩26,869 | +0.05% | 93.7만 |
|---|
| 2026.04.15 | ₩26,775 | ₩27,164 | ₩26,708 | ₩26,949 | +0.65% | 103.4만 |
|---|
| 2026.04.14 | ₩27,217 | ₩27,271 | ₩26,828 | ₩26,855 | -1.33% | 161만 |
|---|
| 2026.04.13 | ₩27,942 | ₩28,049 | ₩27,231 | ₩27,231 | -2.54% | 118.4만 |
|---|
| 2026.04.10 | ₩27,231 | ₩27,633 | ₩27,231 | ₩27,553 | +1.18% | 180.1만 |
|---|
| 2026.04.09 | ₩27,767 | ₩27,794 | ₩27,097 | ₩27,244 | -1.88% | 294.4만 |
|---|
| 2026.04.08 | ₩27,593 | ₩27,995 | ₩27,419 | ₩27,580 | -0.05% | 591.8만 |
|---|
| 2026.04.07 | ₩29,243 | ₩29,672 | ₩29,162 | ₩29,216 | -0.09% | 473.7만 |
|---|
| 2026.04.06 | ₩29,444 | ₩29,498 | ₩29,069 | ₩29,069 | -1.28% | 307.5만 |
|---|
| 2026.04.02 | ₩29,900 | ₩30,061 | ₩28,988 | ₩29,310 | -1.97% | 307.2만 |
|---|
| 2026.04.01 | ₩29,122 | ₩29,323 | ₩28,908 | ₩29,216 | +0.32% | 250만 |
|---|
| 2026.03.31 | ₩30,370 | ₩30,665 | ₩29,417 | ₩29,511 | -2.83% | 336.2만 |
|---|
| 2026.03.30 | ₩30,558 | ₩31,242 | ₩30,450 | ₩31,040 | +1.58% | 268.8만 |
|---|
| 2026.03.27 | ₩30,330 | ₩31,215 | ₩30,303 | ₩31,081 | +2.48% | 191만 |
|---|
| 2026.03.26 | ₩29,766 | ₩30,061 | ₩29,256 | ₩30,021 | +0.86% | 172.9만 |
|---|
| 2026.03.25 | ₩29,216 | ₩29,686 | ₩29,015 | ₩29,391 | +0.60% | 125.9만 |
|---|
| 2026.03.24 | ₩30,303 | ₩30,423 | ₩29,578 | ₩29,940 | -1.20% | 350.3만 |
|---|
| 2026.03.23 | ₩29,632 | ₩29,967 | ₩29,136 | ₩29,847 | +0.72% | 340.9만 |
|---|
| 2026.03.20 | ₩30,262 | ₩30,933 | ₩30,048 | ₩30,638 | +1.24% | 288.1만 |
|---|
| 2026.03.19 | ₩30,222 | ₩30,437 | ₩29,766 | ₩30,048 | -0.58% | 276.1만 |
|---|
| 2026.03.18 | ₩29,122 | ₩29,833 | ₩28,988 | ₩29,806 | +2.35% | 188.8만 |
|---|
| 2026.03.17 | ₩28,545 | ₩28,854 | ₩28,317 | ₩28,814 | +0.94% | 131만 |
|---|
| 2026.03.16 | ₩28,934 | ₩29,055 | ₩28,599 | ₩28,894 | -0.14% | 198.3만 |
|---|
| 2026.03.13 | ₩28,948 | ₩29,471 | ₩28,653 | ₩29,364 | +1.44% | 450.5만 |
|---|
| 2026.03.12 | ₩28,881 | ₩29,230 | ₩28,747 | ₩29,216 | +1.16% | 371.4만 |
|---|
| 2026.03.11 | ₩28,049 | ₩28,612 | ₩27,995 | ₩28,344 | +1.05% | 512.6만 |
|---|
| 2026.03.10 | ₩27,969 | ₩28,304 | ₩27,392 | ₩27,969 | 0.00% | 467.9만 |
|---|
| 2026.03.09 | ₩28,800 | ₩29,283 | ₩27,794 | ₩27,955 | -2.93% | 626.9만 |
|---|
| 2026.03.06 | ₩28,465 | ₩28,814 | ₩28,156 | ₩28,237 | -0.80% | 608만 |
|---|
| 2026.03.05 | ₩27,258 | ₩28,103 | ₩27,083 | ₩27,714 | +1.67% | 480.5만 |
|---|
| 2026.03.04 | ₩26,949 | ₩27,244 | ₩26,694 | ₩26,815 | -0.50% | 535만 |
|---|
| 2026.03.03 | ₩27,647 | ₩28,022 | ₩26,869 | ₩27,083 | -2.04% | 436만 |
|---|
| 2026.03.02 | ₩27,204 | ₩27,204 | ₩26,480 | ₩26,667 | -1.97% | 660.4만 |
|---|
| 2026.02.27 | ₩26,600 | ₩26,895 | ₩26,480 | ₩26,614 | +0.05% | 738.3만 |
|---|
| 2026.02.26 | ₩25,822 | ₩26,319 | ₩25,702 | ₩26,037 | +0.83% | 925.4만 |
|---|
| 2026.02.25 | ₩26,171 | ₩26,345 | ₩26,010 | ₩26,024 | -0.56% | 135.3만 |
|---|
| 2026.02.24 | ₩26,708 | ₩26,802 | ₩26,238 | ₩26,372 | -1.26% | 259.1만 |
|---|
| 2026.02.23 | ₩26,091 | ₩26,855 | ₩25,836 | ₩26,775 | +2.62% | 230.1만 |
|---|
| 2026.02.20 | ₩26,292 | ₩26,399 | ₩25,822 | ₩25,916 | -1.43% | 335만 |
|---|
| 2026.02.19 | ₩26,024 | ₩26,345 | ₩25,916 | ₩26,144 | +0.46% | 348.4만 |
|---|
| 2026.02.18 | ₩25,876 | ₩26,104 | ₩25,608 | ₩25,849 | -0.10% | 194.8만 |
|---|
| 2026.02.17 | ₩26,024 | ₩26,359 | ₩25,796 | ₩25,983 | -0.15% | 282.2만 |
|---|
| 2026.02.13 | ₩26,050 | ₩26,439 | ₩25,769 | ₩26,010 | -0.15% | 266.4만 |
|---|
| 2026.02.12 | ₩25,219 | ₩26,091 | ₩25,071 | ₩26,077 | +3.40% | 536.5만 |
|---|
| 2026.02.11 | ₩25,098 | ₩25,594 | ₩25,004 | ₩25,393 | +1.18% | 189.4만 |
|---|
| 2026.02.10 | ₩25,286 | ₩25,380 | ₩24,977 | ₩25,299 | +0.05% | 152.8만 |
|---|
| 2026.02.09 | ₩25,500 | ₩25,675 | ₩25,286 | ₩25,366 | -0.53% | 92.2만 |
|---|
| 2026.02.06 | ₩26,332 | ₩26,345 | ₩25,313 | ₩25,380 | -3.62% | 186.8만 |
|---|
| 2026.02.05 | ₩26,292 | ₩26,761 | ₩26,225 | ₩26,694 | +1.53% | 135.7만 |
|---|
| 2026.02.04 | ₩26,171 | ₩26,453 | ₩25,876 | ₩26,050 | -0.46% | 233.5만 |
|---|
| 2026.02.03 | ₩26,211 | ₩26,735 | ₩25,876 | ₩26,305 | +0.36% | 272.1만 |
|---|
| 2026.02.02 | ₩26,708 | ₩26,882 | ₩26,050 | ₩26,131 | -2.16% | 234.5만 |
|---|
| 2026.01.30 | ₩26,654 | ₩27,137 | ₩26,506 | ₩26,681 | +0.10% | 72.6만 |
|---|
| 2026.01.29 | ₩26,533 | ₩26,976 | ₩26,238 | ₩26,506 | -0.10% | 219.9만 |
|---|
| 2026.01.28 | ₩26,493 | ₩26,641 | ₩26,386 | ₩26,520 | +0.10% | 208.1만 |
|---|
| 2026.01.27 | ₩26,453 | ₩26,681 | ₩26,359 | ₩26,520 | +0.25% | 81.2만 |
|---|
| 2026.01.26 | ₩26,332 | ₩26,372 | ₩25,997 | ₩26,077 | -0.97% | 339.1만 |
|---|
| 2026.01.23 | ₩26,332 | ₩26,547 | ₩26,292 | ₩26,413 | +0.31% | 144.2만 |
|---|
| 2026.01.22 | ₩26,131 | ₩26,225 | ₩25,849 | ₩26,104 | -0.10% | 177.1만 |
|---|
| 2026.01.21 | ₩26,963 | ₩26,976 | ₩26,185 | ₩26,413 | -2.04% | 400.6만 |
|---|
| 2026.01.20 | ₩26,909 | ₩27,124 | ₩26,614 | ₩27,043 | +0.50% | 225.2만 |
|---|
| 2026.01.16 | ₩26,024 | ₩26,265 | ₩25,876 | ₩26,144 | +0.46% | 131.3만 |
|---|
| 2026.01.15 | ₩26,265 | ₩26,265 | ₩25,876 | ₩26,037 | -0.87% | 209만 |
|---|
| 2026.01.14 | ₩26,439 | ₩26,654 | ₩26,305 | ₩26,345 | -0.36% | 375.4만 |
|---|
| 2026.01.13 | ₩25,916 | ₩26,426 | ₩25,889 | ₩26,305 | +1.50% | 259.5만 |
|---|
| 2026.01.12 | ₩26,238 | ₩26,453 | ₩25,822 | ₩25,863 | -1.43% | 223.8만 |
|---|
| 2026.01.09 | ₩26,185 | ₩26,278 | ₩25,889 | ₩25,943 | -0.92% | 185.2만 |
|---|
| 2026.01.08 | ₩26,708 | ₩26,708 | ₩26,091 | ₩26,185 | -1.96% | 240.8만 |
|---|
| 2026.01.07 | ₩25,863 | ₩26,506 | ₩25,822 | ₩26,466 | +2.33% | 231.3만 |
|---|
| 2026.01.06 | ₩26,547 | ₩26,574 | ₩25,916 | ₩25,956 | -2.22% | 218.4만 |
|---|
| 2026.01.05 | ₩27,083 | ₩27,097 | ₩26,225 | ₩26,466 | -2.28% | 270.2만 |
|---|
| 2026.01.02 | ₩27,378 | ₩27,767 | ₩27,124 | ₩27,177 | -0.73% | 441.9만 |
|---|
| 2025.12.31 | ₩27,150 | ₩27,513 | ₩27,137 | ₩27,499 | +1.28% | 58.6만 |
|---|
| 2025.12.30 | ₩27,030 | ₩27,217 | ₩27,016 | ₩27,137 | +0.40% | 45.4만 |
|---|
| 2025.12.29 | ₩26,869 | ₩27,110 | ₩26,775 | ₩27,016 | +0.55% | 74.5만 |
|---|
| 2025.12.26 | ₩26,761 | ₩26,882 | ₩26,681 | ₩26,735 | -0.10% | 59.4만 |
|---|
| 2025.12.24 | ₩27,030 | ₩27,097 | ₩26,654 | ₩26,721 | -1.14% | 42.7만 |
|---|
| 2025.12.23 | ₩27,553 | ₩27,553 | ₩27,217 | ₩27,311 | -0.88% | 54.4만 |
|---|
| 2025.12.22 | ₩27,566 | ₩27,566 | ₩27,284 | ₩27,405 | -0.58% | 71.1만 |
|---|
| 2025.12.19 | ₩27,714 | ₩27,727 | ₩27,472 | ₩27,633 | -0.29% | 131.9만 |
|---|
| 2025.12.18 | ₩27,620 | ₩27,942 | ₩27,352 | ₩27,821 | +0.73% | 186.5만 |
|---|
| 2025.12.17 | ₩27,566 | ₩27,928 | ₩27,338 | ₩27,915 | +1.27% | 221.3만 |
|---|
| 2025.12.16 | ₩27,365 | ₩27,834 | ₩27,258 | ₩27,633 | +0.98% | 163.4만 |
|---|
| 2025.12.15 | ₩27,016 | ₩27,432 | ₩26,989 | ₩27,284 | +0.99% | 262.4만 |
|---|
| 2025.12.12 | ₩26,855 | ₩27,365 | ₩26,775 | ₩27,231 | +1.40% | 229.5만 |
|---|
| 2025.12.11 | ₩27,606 | ₩27,620 | ₩26,882 | ₩26,922 | -2.48% | 197.3만 |
|---|
| 2025.12.10 | ₩28,317 | ₩28,384 | ₩27,526 | ₩27,687 | -2.23% | 338.8만 |
|---|
| 2025.12.09 | ₩28,049 | ₩28,304 | ₩27,808 | ₩28,264 | +0.77% | 155.8만 |
|---|
| 2025.12.08 | ₩27,808 | ₩28,197 | ₩27,794 | ₩28,036 | +0.82% | 115.8만 |
|---|
| 2025.12.05 | ₩27,888 | ₩27,902 | ₩27,606 | ₩27,808 | -0.29% | 33.9만 |
|---|
| 2025.12.04 | ₩27,821 | ₩28,089 | ₩27,660 | ₩27,888 | +0.24% | 42.9만 |
|---|
| 2025.12.03 | ₩28,411 | ₩28,425 | ₩27,781 | ₩27,875 | -1.89% | 46.4만 |
|---|
| 2025.12.02 | ₩28,465 | ₩28,599 | ₩28,210 | ₩28,358 | -0.38% | 49.8만 |
|---|
| 2025.12.01 | ₩28,438 | ₩28,612 | ₩28,170 | ₩28,572 | +0.47% | 39.1만 |
|---|
| 2025.11.28 | ₩28,317 | ₩28,384 | ₩28,063 | ₩28,076 | -0.85% | 37만 |
|---|
| 2025.11.26 | ₩28,693 | ₩28,706 | ₩28,237 | ₩28,411 | -0.98% | 73만 |
|---|
| 2025.11.25 | ₩29,511 | ₩29,780 | ₩28,693 | ₩28,773 | -2.50% | 88.2만 |
|---|
| 2025.11.24 | ₩29,712 | ₩30,075 | ₩29,471 | ₩29,659 | -0.18% | 131.8만 |
|---|
| 2025.11.21 | ₩30,262 | ₩30,504 | ₩29,444 | ₩29,873 | -1.29% | 410.5만 |
|---|
| 2025.11.20 | ₩29,391 | ₩30,571 | ₩29,109 | ₩30,544 | +3.93% | 227.9만 |
|---|
| 2025.11.19 | ₩30,075 | ₩30,330 | ₩29,820 | ₩30,048 | -0.09% | 208.2만 |
|---|
| 2025.11.18 | ₩29,981 | ₩30,303 | ₩29,726 | ₩30,075 | +0.31% | 276.2만 |
|---|
| 2025.11.17 | ₩28,894 | ₩29,659 | ₩28,720 | ₩29,458 | +1.95% | 176.8만 |
|---|
| 2025.11.14 | ₩28,800 | ₩29,109 | ₩28,505 | ₩28,760 | -0.14% | 378.1만 |
|---|
| 2025.11.13 | ₩27,647 | ₩28,452 | ₩27,513 | ₩28,398 | +2.72% | 146.7만 |
|---|
| 2025.11.12 | ₩27,741 | ₩27,741 | ₩27,284 | ₩27,472 | -0.97% | 257.8만 |
|---|
| 2025.11.11 | ₩28,478 | ₩28,505 | ₩27,794 | ₩27,861 | -2.17% | 202.9만 |
|---|
| 2025.11.10 | ₩28,773 | ₩29,055 | ₩28,465 | ₩28,519 | -0.89% | 112.7만 |
|---|
| 2025.11.07 | ₩29,203 | ₩29,605 | ₩28,975 | ₩29,002 | -0.69% | 120.6만 |
|---|
| 2025.11.06 | ₩28,706 | ₩29,216 | ₩28,532 | ₩29,042 | +1.17% | 116.4만 |
|---|
| 2025.11.05 | ₩28,841 | ₩28,894 | ₩28,384 | ₩28,559 | -0.98% | 90.7만 |
|---|
| 2025.11.04 | ₩28,881 | ₩29,069 | ₩28,626 | ₩28,827 | -0.19% | 110.6만 |
|---|
| 2025.11.03 | ₩28,197 | ₩28,760 | ₩28,183 | ₩28,519 | +1.14% | 88.2만 |
|---|
| 2025.10.31 | ₩28,237 | ₩28,505 | ₩28,063 | ₩28,237 | 0.00% | 106만 |
|---|
| 2025.10.30 | ₩28,438 | ₩28,438 | ₩27,700 | ₩28,277 | -0.57% | 118.9만 |
|---|
| 2025.10.29 | ₩27,861 | ₩28,331 | ₩27,660 | ₩28,116 | +0.91% | 168.9만 |
|---|
| 2025.10.28 | ₩27,848 | ₩28,063 | ₩27,767 | ₩28,009 | +0.58% | 121만 |
|---|
| 2025.10.27 | ₩28,304 | ₩28,425 | ₩28,197 | ₩28,223 | -0.28% | 75만 |
|---|
| 2025.10.24 | ₩28,867 | ₩28,961 | ₩28,465 | ₩28,586 | -0.98% | 89만 |
|---|
| 2025.10.23 | ₩29,417 | ₩29,484 | ₩29,109 | ₩29,203 | -0.73% | 94.9만 |
|---|
| 2025.10.22 | ₩28,934 | ₩29,538 | ₩28,934 | ₩29,350 | +1.44% | 266.1만 |
|---|
| 2025.10.21 | ₩29,216 | ₩29,230 | ₩28,693 | ₩28,921 | -1.01% | 93.2만 |
|---|
| 2025.10.20 | ₩29,672 | ₩29,672 | ₩29,136 | ₩29,189 | -1.63% | 86만 |
|---|
| 2025.10.17 | ₩30,182 | ₩30,236 | ₩29,699 | ₩29,860 | -1.07% | 153.5만 |
|---|
| 2025.10.16 | ₩29,659 | ₩30,383 | ₩29,551 | ₩30,155 | +1.67% | 239.2만 |
|---|
| 2025.10.15 | ₩29,498 | ₩30,048 | ₩29,203 | ₩29,726 | +0.77% | 151.8만 |
|---|
| 2025.10.14 | ₩30,477 | ₩30,786 | ₩29,404 | ₩29,712 | -2.51% | 184.6만 |
|---|
| 2025.10.13 | ₩30,330 | ₩30,343 | ₩29,873 | ₩29,994 | -1.11% | 134.1만 |
|---|
| 2025.10.10 | ₩29,471 | ₩30,799 | ₩29,283 | ₩30,772 | +4.42% | 322.9만 |
|---|