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 | ₩24,087 | ₩24,087 | ₩23,604 | ₩23,685 | -1.67% | 246만 |
| 2026.10.08 | ₩24,342 | ₩24,369 | ₩24,087 | ₩24,087 | -1.05% | 387.7만 |
| 2026.10.07 | ₩24,208 | ₩24,382 | ₩24,060 | ₩24,127 | -0.33% | 289.4만 |
| 2026.10.06 | ₩23,819 | ₩23,899 | ₩23,658 | ₩23,792 | -0.11% | 279.4만 |
| 2026.10.05 | ₩24,181 | ₩24,436 | ₩23,926 | ₩24,020 | -0.67% | 301.5만 |
| 2026.10.02 | ₩23,980 | ₩24,328 | ₩23,926 | ₩24,100 | +0.50% | 420.5만 |
| 2026.10.01 | ₩24,234 | ₩24,704 | ₩24,114 | ₩24,342 | +0.44% | 405.7만 |
| 2026.09.30 | ₩23,819 | ₩24,355 | ₩23,819 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,315 |
| +2.08% |
| 333만 |
| 2026.09.29 | ₩23,819 | ₩24,141 | ₩23,792 | ₩23,913 | +0.39% | 361.3만 |
|---|
| 2026.09.28 | ₩23,792 | ₩23,872 | ₩23,537 | ₩23,792 | 0.00% | 446.8만 |
|---|
| 2026.09.25 | ₩23,819 | ₩23,939 | ₩23,443 | ₩23,470 | -1.46% | 538.4만 |
|---|
| 2026.09.24 | ₩23,899 | ₩24,114 | ₩23,778 | ₩23,899 | 0.00% | 455만 |
|---|
| 2026.09.23 | ₩23,604 | ₩23,778 | ₩23,457 | ₩23,765 | +0.68% | 349.7만 |
|---|
| 2026.09.22 | ₩23,202 | ₩23,738 | ₩23,202 | ₩23,631 | +1.85% | 421.9만 |
|---|
| 2026.09.21 | ₩23,416 | ₩23,725 | ₩23,389 | ₩23,443 | +0.11% | 244.9만 |
|---|
| 2026.09.18 | ₩23,725 | ₩23,939 | ₩23,698 | ₩23,778 | +0.23% | 185.1만 |
|---|
| 2026.09.17 | ₩23,457 | ₩23,832 | ₩23,443 | ₩23,671 | +0.91% | 256.8만 |
|---|
| 2026.09.16 | ₩23,336 | ₩24,208 | ₩23,309 | ₩23,939 | +2.59% | 310.3만 |
|---|
| 2026.09.15 | ₩23,215 | ₩23,577 | ₩23,188 | ₩23,389 | +0.75% | 303.4만 |
|---|
| 2026.09.14 | ₩23,094 | ₩23,229 | ₩22,907 | ₩23,108 | +0.06% | 301.1만 |
|---|
| 2026.09.11 | ₩23,014 | ₩23,121 | ₩22,853 | ₩22,974 | -0.17% | 270.8만 |
|---|
| 2026.09.10 | ₩23,296 | ₩23,497 | ₩23,229 | ₩23,403 | +0.46% | 362만 |
|---|
| 2026.09.09 | ₩22,987 | ₩23,188 | ₩22,987 | ₩23,108 | +0.53% | 263.6만 |
|---|
| 2026.09.08 | ₩22,598 | ₩22,826 | ₩22,585 | ₩22,759 | +0.71% | 339.3만 |
|---|
| 2026.09.04 | ₩22,182 | ₩22,357 | ₩22,075 | ₩22,263 | +0.36% | 151.2만 |
|---|
| 2026.09.03 | ₩22,263 | ₩22,343 | ₩21,954 | ₩21,995 | -1.20% | 137.7만 |
|---|
| 2026.09.02 | ₩22,625 | ₩22,652 | ₩22,397 | ₩22,545 | -0.36% | 141.8만 |
|---|
| 2026.09.01 | ₩22,679 | ₩22,853 | ₩22,451 | ₩22,759 | +0.35% | 179.6만 |
|---|
| 2026.08.31 | ₩22,290 | ₩22,518 | ₩22,290 | ₩22,464 | +0.78% | 70.1만 |
|---|
| 2026.08.28 | ₩22,035 | ₩22,209 | ₩21,928 | ₩22,142 | +0.49% | 127.7만 |
|---|
| 2026.08.27 | ₩22,236 | ₩22,303 | ₩22,008 | ₩22,115 | -0.54% | 117.9만 |
|---|
| 2026.08.26 | ₩22,115 | ₩22,276 | ₩22,048 | ₩22,182 | +0.30% | 109.1만 |
|---|
| 2026.08.25 | ₩22,035 | ₩22,276 | ₩22,008 | ₩22,102 | +0.30% | 140.1만 |
|---|
| 2026.08.24 | ₩22,370 | ₩22,384 | ₩22,169 | ₩22,223 | -0.66% | 147.7만 |
|---|
| 2026.08.21 | ₩22,545 | ₩22,585 | ₩22,290 | ₩22,343 | -0.89% | 211.5만 |
|---|
| 2026.08.20 | ₩22,518 | ₩22,799 | ₩22,424 | ₩22,786 | +1.19% | 108.8만 |
|---|
| 2026.08.19 | ₩22,129 | ₩22,250 | ₩22,008 | ₩22,182 | +0.24% | 142.5만 |
|---|
| 2026.08.18 | ₩22,263 | ₩22,370 | ₩22,209 | ₩22,303 | +0.18% | 117.3만 |
|---|
| 2026.08.17 | ₩22,196 | ₩22,263 | ₩22,048 | ₩22,182 | -0.06% | 122.2만 |
|---|
| 2026.08.14 | ₩21,914 | ₩22,022 | ₩21,861 | ₩21,954 | +0.18% | 82.8만 |
|---|
| 2026.08.13 | ₩21,807 | ₩22,048 | ₩21,713 | ₩21,887 | +0.37% | 92.4만 |
|---|
| 2026.08.12 | ₩21,767 | ₩21,954 | ₩21,767 | ₩21,941 | +0.80% | 87.2만 |
|---|
| 2026.08.11 | ₩21,713 | ₩21,941 | ₩21,552 | ₩21,901 | +0.86% | 58.4만 |
|---|
| 2026.08.10 | ₩21,820 | ₩21,847 | ₩21,686 | ₩21,753 | -0.31% | 140.9만 |
|---|
| 2026.08.07 | ₩21,767 | ₩21,887 | ₩21,673 | ₩21,686 | -0.37% | 75.3만 |
|---|
| 2026.08.06 | ₩21,378 | ₩21,847 | ₩21,311 | ₩21,820 | +2.07% | 128.1만 |
|---|
| 2026.08.05 | ₩21,418 | ₩21,445 | ₩21,123 | ₩21,431 | +0.06% | 158.7만 |
|---|
| 2026.08.04 | ₩21,834 | ₩21,995 | ₩21,498 | ₩21,633 | -0.92% | 157.7만 |
|---|
| 2026.08.03 | ₩22,545 | ₩22,625 | ₩22,357 | ₩22,384 | -0.71% | 104.6만 |
|---|
| 2026.07.31 | ₩23,027 | ₩23,443 | ₩22,866 | ₩23,014 | -0.06% | 49.4만 |
|---|
| 2026.07.30 | ₩23,483 | ₩23,752 | ₩23,188 | ₩23,215 | -1.14% | 67.2만 |
|---|
| 2026.07.29 | ₩23,161 | ₩23,819 | ₩23,121 | ₩23,765 | +2.61% | 91.2만 |
|---|
| 2026.07.28 | ₩22,853 | ₩23,068 | ₩22,638 | ₩22,746 | -0.47% | 99만 |
|---|
| 2026.07.27 | ₩22,974 | ₩23,443 | ₩22,907 | ₩23,255 | +1.23% | 63.3만 |
|---|
| 2026.07.24 | ₩23,631 | ₩23,725 | ₩23,336 | ₩23,483 | -0.62% | 55.5만 |
|---|
| 2026.07.23 | ₩23,792 | ₩23,832 | ₩23,537 | ₩23,671 | -0.51% | 42.6만 |
|---|
| 2026.07.22 | ₩23,242 | ₩23,269 | ₩22,974 | ₩23,242 | 0.00% | 28.7만 |
|---|
| 2026.07.21 | ₩23,403 | ₩23,524 | ₩23,094 | ₩23,229 | -0.74% | 45.6만 |
|---|
| 2026.07.20 | ₩23,188 | ₩23,604 | ₩23,054 | ₩23,564 | +1.62% | 56.4만 |
|---|
| 2026.07.17 | ₩23,376 | ₩23,443 | ₩22,893 | ₩23,269 | -0.46% | 66.6만 |
|---|
| 2026.07.16 | ₩22,759 | ₩23,068 | ₩22,652 | ₩22,907 | +0.65% | 44.1만 |
|---|
| 2026.07.15 | ₩22,840 | ₩23,001 | ₩22,665 | ₩22,799 | -0.18% | 35.8만 |
|---|
| 2026.07.14 | ₩23,014 | ₩23,108 | ₩22,759 | ₩22,933 | -0.35% | 60.4만 |
|---|
| 2026.07.13 | ₩22,826 | ₩23,068 | ₩22,652 | ₩22,920 | +0.41% | 74.1만 |
|---|
| 2026.07.10 | ₩22,826 | ₩23,161 | ₩22,759 | ₩22,813 | -0.06% | 99.7만 |
|---|
| 2026.07.09 | ₩23,001 | ₩23,108 | ₩22,840 | ₩22,947 | -0.23% | 67.8만 |
|---|
| 2026.07.08 | ₩22,987 | ₩23,269 | ₩22,907 | ₩23,068 | +0.35% | 60.1만 |
|---|
| 2026.07.07 | ₩22,236 | ₩22,679 | ₩22,196 | ₩22,545 | +1.39% | 57.2만 |
|---|
| 2026.07.06 | ₩22,531 | ₩22,773 | ₩22,424 | ₩22,437 | -0.42% | 33.9만 |
|---|
| 2026.07.02 | ₩22,813 | ₩22,960 | ₩22,558 | ₩22,585 | -1.00% | 129.7만 |
|---|
| 2026.07.01 | ₩23,148 | ₩23,309 | ₩22,679 | ₩23,068 | -0.35% | 64.7만 |
|---|
| 2026.06.30 | ₩23,094 | ₩23,282 | ₩22,974 | ₩23,027 | -0.29% | 44.2만 |
|---|
| 2026.06.29 | ₩23,282 | ₩23,376 | ₩23,054 | ₩23,175 | -0.46% | 126.9만 |
|---|
| 2026.06.26 | ₩23,564 | ₩23,658 | ₩23,215 | ₩23,510 | -0.23% | 90.1만 |
|---|
| 2026.06.25 | ₩23,188 | ₩23,416 | ₩22,706 | ₩23,363 | +0.75% | 210.2만 |
|---|
| 2026.06.24 | ₩23,617 | ₩23,644 | ₩23,068 | ₩23,430 | -0.80% | 161.6만 |
|---|
| 2026.06.23 | ₩23,953 | ₩24,100 | ₩23,604 | ₩23,778 | -0.73% | 136.4만 |
|---|
| 2026.06.22 | ₩23,725 | ₩23,819 | ₩23,577 | ₩23,752 | +0.11% | 144.9만 |
|---|
| 2026.06.18 | ₩23,577 | ₩23,872 | ₩23,524 | ₩23,859 | +1.19% | 75.6만 |
|---|
| 2026.06.17 | ₩23,470 | ₩23,980 | ₩23,188 | ₩23,913 | +1.89% | 171.6만 |
|---|
| 2026.06.16 | ₩23,537 | ₩23,564 | ₩23,269 | ₩23,430 | -0.46% | 135.3만 |
|---|
| 2026.06.15 | ₩23,631 | ₩23,752 | ₩23,483 | ₩23,711 | +0.34% | 186.8만 |
|---|
| 2026.06.12 | ₩24,234 | ₩24,543 | ₩23,993 | ₩24,208 | -0.11% | 118.4만 |
|---|
| 2026.06.11 | ₩25,173 | ₩25,307 | ₩24,395 | ₩24,543 | -2.50% | 182.6만 |
|---|
| 2026.06.10 | ₩24,771 | ₩25,468 | ₩24,637 | ₩25,468 | +2.82% | 632.8만 |
|---|
| 2026.06.09 | ₩24,369 | ₩25,173 | ₩24,167 | ₩24,543 | +0.72% | 958만 |
|---|
| 2026.06.08 | ₩24,449 | ₩24,677 | ₩24,141 | ₩24,597 | +0.60% | 293.3만 |
|---|
| 2026.06.05 | ₩23,792 | ₩24,610 | ₩23,792 | ₩24,516 | +3.04% | 354.6만 |
|---|
| 2026.06.04 | ₩24,167 | ₩24,234 | ₩23,778 | ₩23,886 | -1.17% | 268.5만 |
|---|
| 2026.06.03 | ₩24,395 | ₩24,704 | ₩24,248 | ₩24,690 | +1.21% | 130.5만 |
|---|
| 2026.06.02 | ₩24,610 | ₩24,610 | ₩24,087 | ₩24,141 | -1.91% | 195.6만 |
|---|
| 2026.06.01 | ₩24,503 | ₩24,664 | ₩24,342 | ₩24,355 | -0.60% | 195.4만 |
|---|
| 2026.05.29 | ₩24,704 | ₩24,771 | ₩24,382 | ₩24,409 | -1.19% | 379.7만 |
|---|
| 2026.05.28 | ₩24,945 | ₩25,093 | ₩24,650 | ₩24,757 | -0.75% | 173.4만 |
|---|
| 2026.05.27 | ₩24,892 | ₩24,892 | ₩24,597 | ₩24,757 | -0.54% | 231.5만 |
|---|
| 2026.05.26 | ₩24,704 | ₩25,052 | ₩24,650 | ₩24,932 | +0.92% | 244.5만 |
|---|
| 2026.05.22 | ₩24,771 | ₩24,892 | ₩24,583 | ₩24,838 | +0.27% | 285.3만 |
|---|
| 2026.05.21 | ₩25,549 | ₩25,710 | ₩25,026 | ₩25,106 | -1.73% | 603.3만 |
|---|
| 2026.05.20 | ₩25,871 | ₩26,206 | ₩25,334 | ₩25,401 | -1.81% | 205.8만 |
|---|
| 2026.05.19 | ₩25,964 | ₩26,192 | ₩25,804 | ₩26,072 | +0.41% | 378.6만 |
|---|
| 2026.05.18 | ₩25,884 | ₩26,085 | ₩25,656 | ₩25,736 | -0.57% | 257.1만 |
|---|
| 2026.05.15 | ₩25,683 | ₩25,924 | ₩25,669 | ₩25,897 | +0.84% | 107.3만 |
|---|
| 2026.05.14 | ₩25,307 | ₩25,562 | ₩25,213 | ₩25,348 | +0.16% | 148만 |
|---|
| 2026.05.13 | ₩25,830 | ₩25,978 | ₩25,683 | ₩25,736 | -0.36% | 89.4만 |
|---|
| 2026.05.12 | ₩25,790 | ₩26,125 | ₩25,589 | ₩25,629 | -0.62% | 111.8만 |
|---|
| 2026.05.11 | ₩25,830 | ₩25,938 | ₩25,643 | ₩25,723 | -0.42% | 155.6만 |
|---|
| 2026.05.08 | ₩25,576 | ₩25,924 | ₩25,562 | ₩25,830 | +1.00% | 122.1만 |
|---|
| 2026.05.07 | ₩25,348 | ₩25,924 | ₩25,267 | ₩25,790 | +1.75% | 163.9만 |
|---|
| 2026.05.06 | ₩25,710 | ₩25,710 | ₩25,374 | ₩25,495 | -0.83% | 208만 |
|---|
| 2026.05.05 | ₩26,246 | ₩26,420 | ₩26,045 | ₩26,112 | -0.51% | 53.6만 |
|---|
| 2026.05.04 | ₩26,072 | ₩26,528 | ₩25,978 | ₩26,488 | +1.59% | 135.2만 |
|---|
| 2026.05.01 | ₩25,508 | ₩25,897 | ₩25,388 | ₩25,884 | +1.47% | 90.9만 |
|---|
| 2026.04.30 | ₩26,300 | ₩26,380 | ₩25,616 | ₩25,723 | -2.19% | 90.2만 |
|---|
| 2026.04.29 | ₩26,313 | ₩26,742 | ₩26,286 | ₩26,555 | +0.92% | 82.8만 |
|---|
| 2026.04.28 | ₩26,058 | ₩26,340 | ₩26,018 | ₩26,286 | +0.87% | 74.4만 |
|---|
| 2026.04.27 | ₩26,246 | ₩26,380 | ₩26,032 | ₩26,206 | -0.15% | 51만 |
|---|
| 2026.04.24 | ₩26,058 | ₩26,313 | ₩26,045 | ₩26,152 | +0.36% | 111.6만 |
|---|
| 2026.04.23 | ₩26,125 | ₩26,528 | ₩25,844 | ₩26,058 | -0.26% | 206.1만 |
|---|
| 2026.04.22 | ₩25,817 | ₩26,032 | ₩25,736 | ₩25,857 | +0.16% | 107.7만 |
|---|
| 2026.04.21 | ₩25,616 | ₩26,313 | ₩25,495 | ₩26,233 | +2.41% | 166만 |
|---|
| 2026.04.20 | ₩26,005 | ₩26,125 | ₩25,871 | ₩25,911 | -0.36% | 188.6만 |
|---|
| 2026.04.17 | ₩26,313 | ₩26,327 | ₩25,602 | ₩25,911 | -1.53% | 228.4만 |
|---|
| 2026.04.16 | ₩26,850 | ₩27,104 | ₩26,742 | ₩26,863 | +0.05% | 93.7만 |
|---|
| 2026.04.15 | ₩26,769 | ₩27,158 | ₩26,702 | ₩26,944 | +0.65% | 103.4만 |
|---|
| 2026.04.14 | ₩27,212 | ₩27,265 | ₩26,823 | ₩26,850 | -1.33% | 161만 |
|---|
| 2026.04.13 | ₩27,936 | ₩28,043 | ₩27,225 | ₩27,225 | -2.54% | 118.4만 |
|---|
| 2026.04.10 | ₩27,225 | ₩27,627 | ₩27,225 | ₩27,547 | +1.18% | 180.1만 |
|---|
| 2026.04.09 | ₩27,762 | ₩27,788 | ₩27,091 | ₩27,239 | -1.88% | 294.4만 |
|---|
| 2026.04.08 | ₩27,587 | ₩27,990 | ₩27,413 | ₩27,574 | -0.05% | 591.8만 |
|---|
| 2026.04.07 | ₩29,237 | ₩29,666 | ₩29,156 | ₩29,210 | -0.09% | 473.7만 |
|---|
| 2026.04.06 | ₩29,438 | ₩29,492 | ₩29,063 | ₩29,063 | -1.28% | 307.5만 |
|---|
| 2026.04.02 | ₩29,894 | ₩30,055 | ₩28,982 | ₩29,304 | -1.97% | 307.2만 |
|---|
| 2026.04.01 | ₩29,116 | ₩29,317 | ₩28,902 | ₩29,210 | +0.32% | 250만 |
|---|
| 2026.03.31 | ₩30,363 | ₩30,658 | ₩29,411 | ₩29,505 | -2.83% | 336.2만 |
|---|
| 2026.03.30 | ₩30,551 | ₩31,235 | ₩30,444 | ₩31,034 | +1.58% | 268.8만 |
|---|
| 2026.03.27 | ₩30,323 | ₩31,208 | ₩30,296 | ₩31,074 | +2.48% | 191만 |
|---|
| 2026.03.26 | ₩29,760 | ₩30,055 | ₩29,250 | ₩30,015 | +0.86% | 172.9만 |
|---|
| 2026.03.25 | ₩29,210 | ₩29,679 | ₩29,009 | ₩29,384 | +0.60% | 125.9만 |
|---|
| 2026.03.24 | ₩30,296 | ₩30,417 | ₩29,572 | ₩29,934 | -1.20% | 350.3만 |
|---|
| 2026.03.23 | ₩29,626 | ₩29,961 | ₩29,130 | ₩29,840 | +0.72% | 340.9만 |
|---|
| 2026.03.20 | ₩30,256 | ₩30,927 | ₩30,042 | ₩30,632 | +1.24% | 288.1만 |
|---|
| 2026.03.19 | ₩30,216 | ₩30,430 | ₩29,760 | ₩30,042 | -0.58% | 276.1만 |
|---|
| 2026.03.18 | ₩29,116 | ₩29,827 | ₩28,982 | ₩29,800 | +2.35% | 188.8만 |
|---|
| 2026.03.17 | ₩28,539 | ₩28,848 | ₩28,311 | ₩28,808 | +0.94% | 131만 |
|---|
| 2026.03.16 | ₩28,928 | ₩29,049 | ₩28,593 | ₩28,888 | -0.14% | 198.3만 |
|---|
| 2026.03.13 | ₩28,942 | ₩29,465 | ₩28,647 | ₩29,358 | +1.44% | 450.5만 |
|---|
| 2026.03.12 | ₩28,875 | ₩29,223 | ₩28,741 | ₩29,210 | +1.16% | 371.4만 |
|---|
| 2026.03.11 | ₩28,043 | ₩28,607 | ₩27,990 | ₩28,338 | +1.05% | 512.6만 |
|---|
| 2026.03.10 | ₩27,963 | ₩28,298 | ₩27,386 | ₩27,963 | 0.00% | 467.9만 |
|---|
| 2026.03.09 | ₩28,794 | ₩29,277 | ₩27,788 | ₩27,949 | -2.93% | 626.9만 |
|---|
| 2026.03.06 | ₩28,459 | ₩28,808 | ₩28,151 | ₩28,231 | -0.80% | 608만 |
|---|
| 2026.03.05 | ₩27,252 | ₩28,097 | ₩27,078 | ₩27,708 | +1.67% | 480.5만 |
|---|
| 2026.03.04 | ₩26,944 | ₩27,239 | ₩26,689 | ₩26,809 | -0.50% | 535만 |
|---|
| 2026.03.03 | ₩27,641 | ₩28,016 | ₩26,863 | ₩27,078 | -2.04% | 436만 |
|---|
| 2026.03.02 | ₩27,198 | ₩27,198 | ₩26,474 | ₩26,662 | -1.97% | 660.4만 |
|---|
| 2026.02.27 | ₩26,595 | ₩26,890 | ₩26,474 | ₩26,608 | +0.05% | 738.3만 |
|---|
| 2026.02.26 | ₩25,817 | ₩26,313 | ₩25,696 | ₩26,032 | +0.83% | 925.4만 |
|---|
| 2026.02.25 | ₩26,166 | ₩26,340 | ₩26,005 | ₩26,018 | -0.56% | 135.3만 |
|---|
| 2026.02.24 | ₩26,702 | ₩26,796 | ₩26,233 | ₩26,367 | -1.26% | 259.1만 |
|---|
| 2026.02.23 | ₩26,085 | ₩26,850 | ₩25,830 | ₩26,769 | +2.62% | 230.1만 |
|---|
| 2026.02.20 | ₩26,286 | ₩26,394 | ₩25,817 | ₩25,911 | -1.43% | 335만 |
|---|
| 2026.02.19 | ₩26,018 | ₩26,340 | ₩25,911 | ₩26,139 | +0.46% | 348.4만 |
|---|
| 2026.02.18 | ₩25,871 | ₩26,099 | ₩25,602 | ₩25,844 | -0.10% | 194.8만 |
|---|
| 2026.02.17 | ₩26,018 | ₩26,353 | ₩25,790 | ₩25,978 | -0.15% | 282.2만 |
|---|
| 2026.02.13 | ₩26,045 | ₩26,434 | ₩25,763 | ₩26,005 | -0.15% | 266.4만 |
|---|
| 2026.02.12 | ₩25,213 | ₩26,085 | ₩25,066 | ₩26,072 | +3.40% | 536.5만 |
|---|
| 2026.02.11 | ₩25,093 | ₩25,589 | ₩24,999 | ₩25,388 | +1.18% | 189.4만 |
|---|
| 2026.02.10 | ₩25,280 | ₩25,374 | ₩24,972 | ₩25,294 | +0.05% | 152.8만 |
|---|
| 2026.02.09 | ₩25,495 | ₩25,669 | ₩25,280 | ₩25,361 | -0.53% | 92.2만 |
|---|
| 2026.02.06 | ₩26,327 | ₩26,340 | ₩25,307 | ₩25,374 | -3.62% | 186.8만 |
|---|
| 2026.02.05 | ₩26,286 | ₩26,756 | ₩26,219 | ₩26,689 | +1.53% | 135.7만 |
|---|
| 2026.02.04 | ₩26,166 | ₩26,447 | ₩25,871 | ₩26,045 | -0.46% | 233.5만 |
|---|
| 2026.02.03 | ₩26,206 | ₩26,729 | ₩25,871 | ₩26,300 | +0.36% | 272.1만 |
|---|
| 2026.02.02 | ₩26,702 | ₩26,876 | ₩26,045 | ₩26,125 | -2.16% | 234.5만 |
|---|
| 2026.01.30 | ₩26,648 | ₩27,131 | ₩26,501 | ₩26,675 | +0.10% | 72.6만 |
|---|
| 2026.01.29 | ₩26,528 | ₩26,970 | ₩26,233 | ₩26,501 | -0.10% | 219.9만 |
|---|
| 2026.01.28 | ₩26,488 | ₩26,635 | ₩26,380 | ₩26,514 | +0.10% | 208.1만 |
|---|
| 2026.01.27 | ₩26,447 | ₩26,675 | ₩26,353 | ₩26,514 | +0.25% | 81.2만 |
|---|
| 2026.01.26 | ₩26,327 | ₩26,367 | ₩25,991 | ₩26,072 | -0.97% | 339.1만 |
|---|
| 2026.01.23 | ₩26,327 | ₩26,541 | ₩26,286 | ₩26,407 | +0.31% | 144.2만 |
|---|
| 2026.01.22 | ₩26,125 | ₩26,219 | ₩25,844 | ₩26,099 | -0.10% | 177.1만 |
|---|
| 2026.01.21 | ₩26,957 | ₩26,970 | ₩26,179 | ₩26,407 | -2.04% | 400.6만 |
|---|
| 2026.01.20 | ₩26,903 | ₩27,118 | ₩26,608 | ₩27,037 | +0.50% | 225.2만 |
|---|
| 2026.01.16 | ₩26,018 | ₩26,260 | ₩25,871 | ₩26,139 | +0.46% | 131.3만 |
|---|
| 2026.01.15 | ₩26,260 | ₩26,260 | ₩25,871 | ₩26,032 | -0.87% | 209만 |
|---|
| 2026.01.14 | ₩26,434 | ₩26,648 | ₩26,300 | ₩26,340 | -0.36% | 375.4만 |
|---|
| 2026.01.13 | ₩25,911 | ₩26,420 | ₩25,884 | ₩26,300 | +1.50% | 259.5만 |
|---|
| 2026.01.12 | ₩26,233 | ₩26,447 | ₩25,817 | ₩25,857 | -1.43% | 223.8만 |
|---|
| 2026.01.09 | ₩26,179 | ₩26,273 | ₩25,884 | ₩25,938 | -0.92% | 185.2만 |
|---|
| 2026.01.08 | ₩26,702 | ₩26,702 | ₩26,085 | ₩26,179 | -1.96% | 240.8만 |
|---|
| 2026.01.07 | ₩25,857 | ₩26,501 | ₩25,817 | ₩26,461 | +2.33% | 231.3만 |
|---|
| 2026.01.06 | ₩26,541 | ₩26,568 | ₩25,911 | ₩25,951 | -2.22% | 218.4만 |
|---|
| 2026.01.05 | ₩27,078 | ₩27,091 | ₩26,219 | ₩26,461 | -2.28% | 270.2만 |
|---|
| 2026.01.02 | ₩27,373 | ₩27,762 | ₩27,118 | ₩27,171 | -0.73% | 441.9만 |
|---|
| 2025.12.31 | ₩27,145 | ₩27,507 | ₩27,131 | ₩27,493 | +1.28% | 58.6만 |
|---|
| 2025.12.30 | ₩27,024 | ₩27,212 | ₩27,011 | ₩27,131 | +0.40% | 45.4만 |
|---|
| 2025.12.29 | ₩26,863 | ₩27,104 | ₩26,769 | ₩27,011 | +0.55% | 74.5만 |
|---|
| 2025.12.26 | ₩26,756 | ₩26,876 | ₩26,675 | ₩26,729 | -0.10% | 59.4만 |
|---|
| 2025.12.24 | ₩27,024 | ₩27,091 | ₩26,648 | ₩26,716 | -1.14% | 42.7만 |
|---|
| 2025.12.23 | ₩27,547 | ₩27,547 | ₩27,212 | ₩27,306 | -0.88% | 54.4만 |
|---|
| 2025.12.22 | ₩27,560 | ₩27,560 | ₩27,279 | ₩27,399 | -0.58% | 71.1만 |
|---|
| 2025.12.19 | ₩27,708 | ₩27,721 | ₩27,467 | ₩27,627 | -0.29% | 131.9만 |
|---|
| 2025.12.18 | ₩27,614 | ₩27,936 | ₩27,346 | ₩27,815 | +0.73% | 186.5만 |
|---|
| 2025.12.17 | ₩27,560 | ₩27,923 | ₩27,332 | ₩27,909 | +1.27% | 221.3만 |
|---|
| 2025.12.16 | ₩27,359 | ₩27,829 | ₩27,252 | ₩27,627 | +0.98% | 163.4만 |
|---|
| 2025.12.15 | ₩27,011 | ₩27,426 | ₩26,984 | ₩27,279 | +0.99% | 262.4만 |
|---|
| 2025.12.12 | ₩26,850 | ₩27,359 | ₩26,769 | ₩27,225 | +1.40% | 229.5만 |
|---|
| 2025.12.11 | ₩27,601 | ₩27,614 | ₩26,876 | ₩26,917 | -2.48% | 197.3만 |
|---|
| 2025.12.10 | ₩28,311 | ₩28,379 | ₩27,520 | ₩27,681 | -2.23% | 338.8만 |
|---|
| 2025.12.09 | ₩28,043 | ₩28,298 | ₩27,802 | ₩28,258 | +0.77% | 155.8만 |
|---|
| 2025.12.08 | ₩27,802 | ₩28,191 | ₩27,788 | ₩28,030 | +0.82% | 115.8만 |
|---|
| 2025.12.05 | ₩27,882 | ₩27,896 | ₩27,601 | ₩27,802 | -0.29% | 33.9만 |
|---|
| 2025.12.04 | ₩27,815 | ₩28,083 | ₩27,654 | ₩27,882 | +0.24% | 42.9만 |
|---|
| 2025.12.03 | ₩28,405 | ₩28,419 | ₩27,775 | ₩27,869 | -1.89% | 46.4만 |
|---|
| 2025.12.02 | ₩28,459 | ₩28,593 | ₩28,204 | ₩28,352 | -0.38% | 49.8만 |
|---|
| 2025.12.01 | ₩28,432 | ₩28,607 | ₩28,164 | ₩28,566 | +0.47% | 39.1만 |
|---|
| 2025.11.28 | ₩28,311 | ₩28,379 | ₩28,057 | ₩28,070 | -0.85% | 37만 |
|---|
| 2025.11.26 | ₩28,687 | ₩28,700 | ₩28,231 | ₩28,405 | -0.98% | 73만 |
|---|
| 2025.11.25 | ₩29,505 | ₩29,773 | ₩28,687 | ₩28,767 | -2.50% | 88.2만 |
|---|
| 2025.11.24 | ₩29,706 | ₩30,068 | ₩29,465 | ₩29,653 | -0.18% | 131.8만 |
|---|
| 2025.11.21 | ₩30,256 | ₩30,498 | ₩29,438 | ₩29,867 | -1.29% | 410.5만 |
|---|
| 2025.11.20 | ₩29,384 | ₩30,565 | ₩29,103 | ₩30,538 | +3.93% | 227.9만 |
|---|
| 2025.11.19 | ₩30,068 | ₩30,323 | ₩29,814 | ₩30,042 | -0.09% | 208.2만 |
|---|
| 2025.11.18 | ₩29,974 | ₩30,296 | ₩29,720 | ₩30,068 | +0.31% | 276.2만 |
|---|
| 2025.11.17 | ₩28,888 | ₩29,653 | ₩28,714 | ₩29,451 | +1.95% | 176.8만 |
|---|
| 2025.11.14 | ₩28,794 | ₩29,103 | ₩28,499 | ₩28,754 | -0.14% | 378.1만 |
|---|
| 2025.11.13 | ₩27,641 | ₩28,446 | ₩27,507 | ₩28,392 | +2.72% | 146.7만 |
|---|
| 2025.11.12 | ₩27,735 | ₩27,735 | ₩27,279 | ₩27,467 | -0.97% | 257.8만 |
|---|
| 2025.11.11 | ₩28,472 | ₩28,499 | ₩27,788 | ₩27,855 | -2.17% | 202.9만 |
|---|
| 2025.11.10 | ₩28,767 | ₩29,049 | ₩28,459 | ₩28,513 | -0.89% | 112.7만 |
|---|
| 2025.11.07 | ₩29,197 | ₩29,599 | ₩28,969 | ₩28,995 | -0.69% | 120.6만 |
|---|
| 2025.11.06 | ₩28,700 | ₩29,210 | ₩28,526 | ₩29,036 | +1.17% | 116.4만 |
|---|
| 2025.11.05 | ₩28,835 | ₩28,888 | ₩28,379 | ₩28,553 | -0.98% | 90.7만 |
|---|
| 2025.11.04 | ₩28,875 | ₩29,063 | ₩28,620 | ₩28,821 | -0.19% | 110.6만 |
|---|
| 2025.11.03 | ₩28,191 | ₩28,754 | ₩28,177 | ₩28,513 | +1.14% | 88.2만 |
|---|
| 2025.10.31 | ₩28,231 | ₩28,499 | ₩28,057 | ₩28,231 | 0.00% | 106만 |
|---|
| 2025.10.30 | ₩28,432 | ₩28,432 | ₩27,695 | ₩28,271 | -0.57% | 118.9만 |
|---|
| 2025.10.29 | ₩27,855 | ₩28,325 | ₩27,654 | ₩28,110 | +0.91% | 168.9만 |
|---|
| 2025.10.28 | ₩27,842 | ₩28,057 | ₩27,762 | ₩28,003 | +0.58% | 121만 |
|---|
| 2025.10.27 | ₩28,298 | ₩28,419 | ₩28,191 | ₩28,218 | -0.28% | 75만 |
|---|
| 2025.10.24 | ₩28,861 | ₩28,955 | ₩28,459 | ₩28,580 | -0.98% | 89만 |
|---|
| 2025.10.23 | ₩29,411 | ₩29,478 | ₩29,103 | ₩29,197 | -0.73% | 94.9만 |
|---|
| 2025.10.22 | ₩28,928 | ₩29,532 | ₩28,928 | ₩29,344 | +1.44% | 266.1만 |
|---|
| 2025.10.21 | ₩29,210 | ₩29,223 | ₩28,687 | ₩28,915 | -1.01% | 93.2만 |
|---|
| 2025.10.20 | ₩29,666 | ₩29,666 | ₩29,130 | ₩29,183 | -1.63% | 86만 |
|---|
| 2025.10.17 | ₩30,176 | ₩30,229 | ₩29,693 | ₩29,854 | -1.07% | 153.5만 |
|---|
| 2025.10.16 | ₩29,653 | ₩30,377 | ₩29,545 | ₩30,149 | +1.67% | 239.2만 |
|---|
| 2025.10.15 | ₩29,492 | ₩30,042 | ₩29,197 | ₩29,720 | +0.77% | 151.8만 |
|---|
| 2025.10.14 | ₩30,471 | ₩30,779 | ₩29,398 | ₩29,706 | -2.51% | 184.6만 |
|---|
| 2025.10.13 | ₩30,323 | ₩30,337 | ₩29,867 | ₩29,988 | -1.11% | 134.1만 |
|---|
| 2025.10.10 | ₩29,465 | ₩30,793 | ₩29,277 | ₩30,766 | +4.42% | 322.9만 |
|---|