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 | ₩24,028 | ₩24,028 | ₩23,547 | ₩23,627 | -1.67% | 246만 |
| 2026.10.08 | ₩24,283 | ₩24,309 | ₩24,028 | ₩24,028 | -1.05% | 387.7만 |
| 2026.10.07 | ₩24,149 | ₩24,323 | ₩24,002 | ₩24,068 | -0.33% | 289.4만 |
| 2026.10.06 | ₩23,761 | ₩23,841 | ₩23,600 | ₩23,734 | -0.11% | 279.4만 |
| 2026.10.05 | ₩24,122 | ₩24,376 | ₩23,868 | ₩23,961 | -0.67% | 301.5만 |
| 2026.10.02 | ₩23,921 | ₩24,269 | ₩23,868 | ₩24,042 | +0.50% | 420.5만 |
| 2026.10.01 | ₩24,175 | ₩24,644 | ₩24,055 | ₩24,283 | +0.44% | 405.7만 |
| 2026.09.30 | ₩23,761 | ₩24,296 | ₩23,761 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,256 |
| +2.08% |
| 333만 |
| 2026.09.29 | ₩23,761 | ₩24,082 | ₩23,734 | ₩23,854 | +0.39% | 361.3만 |
|---|
| 2026.09.28 | ₩23,734 | ₩23,814 | ₩23,480 | ₩23,734 | 0.00% | 446.8만 |
|---|
| 2026.09.25 | ₩23,761 | ₩23,881 | ₩23,386 | ₩23,413 | -1.46% | 538.4만 |
|---|
| 2026.09.24 | ₩23,841 | ₩24,055 | ₩23,721 | ₩23,841 | 0.00% | 455만 |
|---|
| 2026.09.23 | ₩23,547 | ₩23,721 | ₩23,400 | ₩23,707 | +0.68% | 349.7만 |
|---|
| 2026.09.22 | ₩23,145 | ₩23,680 | ₩23,145 | ₩23,573 | +1.85% | 421.9만 |
|---|
| 2026.09.21 | ₩23,359 | ₩23,667 | ₩23,333 | ₩23,386 | +0.11% | 244.9만 |
|---|
| 2026.09.18 | ₩23,667 | ₩23,881 | ₩23,640 | ₩23,721 | +0.23% | 185.1만 |
|---|
| 2026.09.17 | ₩23,400 | ₩23,774 | ₩23,386 | ₩23,614 | +0.91% | 256.8만 |
|---|
| 2026.09.16 | ₩23,279 | ₩24,149 | ₩23,252 | ₩23,881 | +2.59% | 310.3만 |
|---|
| 2026.09.15 | ₩23,159 | ₩23,520 | ₩23,132 | ₩23,333 | +0.75% | 303.4만 |
|---|
| 2026.09.14 | ₩23,038 | ₩23,172 | ₩22,851 | ₩23,052 | +0.06% | 301.1만 |
|---|
| 2026.09.11 | ₩22,958 | ₩23,065 | ₩22,797 | ₩22,918 | -0.17% | 270.8만 |
|---|
| 2026.09.10 | ₩23,239 | ₩23,440 | ₩23,172 | ₩23,346 | +0.46% | 362만 |
|---|
| 2026.09.09 | ₩22,931 | ₩23,132 | ₩22,931 | ₩23,052 | +0.53% | 263.6만 |
|---|
| 2026.09.08 | ₩22,543 | ₩22,771 | ₩22,530 | ₩22,704 | +0.71% | 339.3만 |
|---|
| 2026.09.04 | ₩22,129 | ₩22,302 | ₩22,022 | ₩22,209 | +0.36% | 151.2만 |
|---|
| 2026.09.03 | ₩22,209 | ₩22,289 | ₩21,901 | ₩21,941 | -1.20% | 137.7만 |
|---|
| 2026.09.02 | ₩22,570 | ₩22,597 | ₩22,343 | ₩22,490 | -0.36% | 141.8만 |
|---|
| 2026.09.01 | ₩22,624 | ₩22,797 | ₩22,396 | ₩22,704 | +0.35% | 179.6만 |
|---|
| 2026.08.31 | ₩22,236 | ₩22,463 | ₩22,236 | ₩22,409 | +0.78% | 70.1만 |
|---|
| 2026.08.28 | ₩21,981 | ₩22,155 | ₩21,874 | ₩22,088 | +0.49% | 127.7만 |
|---|
| 2026.08.27 | ₩22,182 | ₩22,249 | ₩21,955 | ₩22,062 | -0.54% | 117.9만 |
|---|
| 2026.08.26 | ₩22,062 | ₩22,222 | ₩21,995 | ₩22,129 | +0.30% | 109.1만 |
|---|
| 2026.08.25 | ₩21,981 | ₩22,222 | ₩21,955 | ₩22,048 | +0.30% | 140.1만 |
|---|
| 2026.08.24 | ₩22,316 | ₩22,329 | ₩22,115 | ₩22,169 | -0.66% | 147.7만 |
|---|
| 2026.08.21 | ₩22,490 | ₩22,530 | ₩22,236 | ₩22,289 | -0.89% | 211.5만 |
|---|
| 2026.08.20 | ₩22,463 | ₩22,744 | ₩22,369 | ₩22,731 | +1.19% | 108.8만 |
|---|
| 2026.08.19 | ₩22,075 | ₩22,195 | ₩21,955 | ₩22,129 | +0.24% | 142.5만 |
|---|
| 2026.08.18 | ₩22,209 | ₩22,316 | ₩22,155 | ₩22,249 | +0.18% | 117.3만 |
|---|
| 2026.08.17 | ₩22,142 | ₩22,209 | ₩21,995 | ₩22,129 | -0.06% | 122.2만 |
|---|
| 2026.08.14 | ₩21,861 | ₩21,968 | ₩21,807 | ₩21,901 | +0.18% | 82.8만 |
|---|
| 2026.08.13 | ₩21,754 | ₩21,995 | ₩21,660 | ₩21,834 | +0.37% | 92.4만 |
|---|
| 2026.08.12 | ₩21,714 | ₩21,901 | ₩21,714 | ₩21,888 | +0.80% | 87.2만 |
|---|
| 2026.08.11 | ₩21,660 | ₩21,888 | ₩21,500 | ₩21,848 | +0.86% | 58.4만 |
|---|
| 2026.08.10 | ₩21,767 | ₩21,794 | ₩21,634 | ₩21,700 | -0.31% | 140.9만 |
|---|
| 2026.08.07 | ₩21,714 | ₩21,834 | ₩21,620 | ₩21,634 | -0.37% | 75.3만 |
|---|
| 2026.08.06 | ₩21,326 | ₩21,794 | ₩21,259 | ₩21,767 | +2.07% | 128.1만 |
|---|
| 2026.08.05 | ₩21,366 | ₩21,393 | ₩21,072 | ₩21,379 | +0.06% | 158.7만 |
|---|
| 2026.08.04 | ₩21,781 | ₩21,941 | ₩21,446 | ₩21,580 | -0.92% | 157.7만 |
|---|
| 2026.08.03 | ₩22,490 | ₩22,570 | ₩22,302 | ₩22,329 | -0.71% | 104.6만 |
|---|
| 2026.07.31 | ₩22,971 | ₩23,386 | ₩22,811 | ₩22,958 | -0.06% | 49.4만 |
|---|
| 2026.07.30 | ₩23,426 | ₩23,694 | ₩23,132 | ₩23,159 | -1.14% | 67.2만 |
|---|
| 2026.07.29 | ₩23,105 | ₩23,761 | ₩23,065 | ₩23,707 | +2.61% | 91.2만 |
|---|
| 2026.07.28 | ₩22,797 | ₩23,012 | ₩22,583 | ₩22,690 | -0.47% | 99만 |
|---|
| 2026.07.27 | ₩22,918 | ₩23,386 | ₩22,851 | ₩23,199 | +1.23% | 63.3만 |
|---|
| 2026.07.24 | ₩23,573 | ₩23,667 | ₩23,279 | ₩23,426 | -0.62% | 55.5만 |
|---|
| 2026.07.23 | ₩23,734 | ₩23,774 | ₩23,480 | ₩23,614 | -0.51% | 42.6만 |
|---|
| 2026.07.22 | ₩23,185 | ₩23,212 | ₩22,918 | ₩23,185 | 0.00% | 28.7만 |
|---|
| 2026.07.21 | ₩23,346 | ₩23,466 | ₩23,038 | ₩23,172 | -0.74% | 45.6만 |
|---|
| 2026.07.20 | ₩23,132 | ₩23,547 | ₩22,998 | ₩23,507 | +1.62% | 56.4만 |
|---|
| 2026.07.17 | ₩23,319 | ₩23,386 | ₩22,838 | ₩23,212 | -0.46% | 66.6만 |
|---|
| 2026.07.16 | ₩22,704 | ₩23,012 | ₩22,597 | ₩22,851 | +0.65% | 44.1만 |
|---|
| 2026.07.15 | ₩22,784 | ₩22,945 | ₩22,610 | ₩22,744 | -0.18% | 35.8만 |
|---|
| 2026.07.14 | ₩22,958 | ₩23,052 | ₩22,704 | ₩22,878 | -0.35% | 60.4만 |
|---|
| 2026.07.13 | ₩22,771 | ₩23,012 | ₩22,597 | ₩22,864 | +0.41% | 74.1만 |
|---|
| 2026.07.10 | ₩22,771 | ₩23,105 | ₩22,704 | ₩22,757 | -0.06% | 99.7만 |
|---|
| 2026.07.09 | ₩22,945 | ₩23,052 | ₩22,784 | ₩22,891 | -0.23% | 67.8만 |
|---|
| 2026.07.08 | ₩22,931 | ₩23,212 | ₩22,851 | ₩23,012 | +0.35% | 60.1만 |
|---|
| 2026.07.07 | ₩22,182 | ₩22,624 | ₩22,142 | ₩22,490 | +1.39% | 57.2만 |
|---|
| 2026.07.06 | ₩22,476 | ₩22,717 | ₩22,369 | ₩22,383 | -0.42% | 33.9만 |
|---|
| 2026.07.02 | ₩22,757 | ₩22,905 | ₩22,503 | ₩22,530 | -1.00% | 129.7만 |
|---|
| 2026.07.01 | ₩23,092 | ₩23,252 | ₩22,624 | ₩23,012 | -0.35% | 64.7만 |
|---|
| 2026.06.30 | ₩23,038 | ₩23,226 | ₩22,918 | ₩22,971 | -0.29% | 44.2만 |
|---|
| 2026.06.29 | ₩23,226 | ₩23,319 | ₩22,998 | ₩23,119 | -0.46% | 126.9만 |
|---|
| 2026.06.26 | ₩23,507 | ₩23,600 | ₩23,159 | ₩23,453 | -0.23% | 90.1만 |
|---|
| 2026.06.25 | ₩23,132 | ₩23,359 | ₩22,650 | ₩23,306 | +0.75% | 210.2만 |
|---|
| 2026.06.24 | ₩23,560 | ₩23,587 | ₩23,012 | ₩23,373 | -0.80% | 161.6만 |
|---|
| 2026.06.23 | ₩23,895 | ₩24,042 | ₩23,547 | ₩23,721 | -0.73% | 136.4만 |
|---|
| 2026.06.22 | ₩23,667 | ₩23,761 | ₩23,520 | ₩23,694 | +0.11% | 144.9만 |
|---|
| 2026.06.18 | ₩23,520 | ₩23,814 | ₩23,466 | ₩23,801 | +1.19% | 75.6만 |
|---|
| 2026.06.17 | ₩23,413 | ₩23,921 | ₩23,132 | ₩23,854 | +1.89% | 171.6만 |
|---|
| 2026.06.16 | ₩23,480 | ₩23,507 | ₩23,212 | ₩23,373 | -0.46% | 135.3만 |
|---|
| 2026.06.15 | ₩23,573 | ₩23,694 | ₩23,426 | ₩23,654 | +0.34% | 186.8만 |
|---|
| 2026.06.12 | ₩24,175 | ₩24,483 | ₩23,935 | ₩24,149 | -0.11% | 118.4만 |
|---|
| 2026.06.11 | ₩25,112 | ₩25,246 | ₩24,336 | ₩24,483 | -2.50% | 182.6만 |
|---|
| 2026.06.10 | ₩24,711 | ₩25,406 | ₩24,577 | ₩25,406 | +2.82% | 632.8만 |
|---|
| 2026.06.09 | ₩24,309 | ₩25,112 | ₩24,109 | ₩24,483 | +0.72% | 958만 |
|---|
| 2026.06.08 | ₩24,390 | ₩24,617 | ₩24,082 | ₩24,537 | +0.60% | 293.3만 |
|---|
| 2026.06.05 | ₩23,734 | ₩24,550 | ₩23,734 | ₩24,456 | +3.04% | 354.6만 |
|---|
| 2026.06.04 | ₩24,109 | ₩24,175 | ₩23,721 | ₩23,828 | -1.17% | 268.5만 |
|---|
| 2026.06.03 | ₩24,336 | ₩24,644 | ₩24,189 | ₩24,630 | +1.21% | 130.5만 |
|---|
| 2026.06.02 | ₩24,550 | ₩24,550 | ₩24,028 | ₩24,082 | -1.91% | 195.6만 |
|---|
| 2026.06.01 | ₩24,443 | ₩24,604 | ₩24,283 | ₩24,296 | -0.60% | 195.4만 |
|---|
| 2026.05.29 | ₩24,644 | ₩24,711 | ₩24,323 | ₩24,349 | -1.19% | 379.7만 |
|---|
| 2026.05.28 | ₩24,885 | ₩25,032 | ₩24,590 | ₩24,697 | -0.75% | 173.4만 |
|---|
| 2026.05.27 | ₩24,831 | ₩24,831 | ₩24,537 | ₩24,697 | -0.54% | 231.5만 |
|---|
| 2026.05.26 | ₩24,644 | ₩24,992 | ₩24,590 | ₩24,871 | +0.92% | 244.5만 |
|---|
| 2026.05.22 | ₩24,711 | ₩24,831 | ₩24,523 | ₩24,778 | +0.27% | 285.3만 |
|---|
| 2026.05.21 | ₩25,487 | ₩25,647 | ₩24,965 | ₩25,045 | -1.73% | 603.3만 |
|---|
| 2026.05.20 | ₩25,808 | ₩26,142 | ₩25,273 | ₩25,339 | -1.81% | 205.8만 |
|---|
| 2026.05.19 | ₩25,901 | ₩26,129 | ₩25,741 | ₩26,008 | +0.41% | 378.6만 |
|---|
| 2026.05.18 | ₩25,821 | ₩26,022 | ₩25,594 | ₩25,674 | -0.57% | 257.1만 |
|---|
| 2026.05.15 | ₩25,620 | ₩25,861 | ₩25,607 | ₩25,834 | +0.84% | 107.3만 |
|---|
| 2026.05.14 | ₩25,246 | ₩25,500 | ₩25,152 | ₩25,286 | +0.16% | 148만 |
|---|
| 2026.05.13 | ₩25,768 | ₩25,915 | ₩25,620 | ₩25,674 | -0.36% | 89.4만 |
|---|
| 2026.05.12 | ₩25,727 | ₩26,062 | ₩25,527 | ₩25,567 | -0.62% | 111.8만 |
|---|
| 2026.05.11 | ₩25,768 | ₩25,875 | ₩25,580 | ₩25,661 | -0.42% | 155.6만 |
|---|
| 2026.05.08 | ₩25,513 | ₩25,861 | ₩25,500 | ₩25,768 | +1.00% | 122.1만 |
|---|
| 2026.05.07 | ₩25,286 | ₩25,861 | ₩25,206 | ₩25,727 | +1.75% | 163.9만 |
|---|
| 2026.05.06 | ₩25,647 | ₩25,647 | ₩25,313 | ₩25,433 | -0.83% | 208만 |
|---|
| 2026.05.05 | ₩26,182 | ₩26,356 | ₩25,982 | ₩26,049 | -0.51% | 53.6만 |
|---|
| 2026.05.04 | ₩26,008 | ₩26,463 | ₩25,915 | ₩26,423 | +1.59% | 135.2만 |
|---|
| 2026.05.01 | ₩25,446 | ₩25,834 | ₩25,326 | ₩25,821 | +1.47% | 90.9만 |
|---|
| 2026.04.30 | ₩26,236 | ₩26,316 | ₩25,554 | ₩25,661 | -2.19% | 90.2만 |
|---|
| 2026.04.29 | ₩26,249 | ₩26,677 | ₩26,222 | ₩26,490 | +0.92% | 82.8만 |
|---|
| 2026.04.28 | ₩25,995 | ₩26,276 | ₩25,955 | ₩26,222 | +0.87% | 74.4만 |
|---|
| 2026.04.27 | ₩26,182 | ₩26,316 | ₩25,968 | ₩26,142 | -0.15% | 51만 |
|---|
| 2026.04.24 | ₩25,995 | ₩26,249 | ₩25,982 | ₩26,089 | +0.36% | 111.6만 |
|---|
| 2026.04.23 | ₩26,062 | ₩26,463 | ₩25,781 | ₩25,995 | -0.26% | 206.1만 |
|---|
| 2026.04.22 | ₩25,754 | ₩25,968 | ₩25,674 | ₩25,794 | +0.16% | 107.7만 |
|---|
| 2026.04.21 | ₩25,554 | ₩26,249 | ₩25,433 | ₩26,169 | +2.41% | 166만 |
|---|
| 2026.04.20 | ₩25,941 | ₩26,062 | ₩25,808 | ₩25,848 | -0.36% | 188.6만 |
|---|
| 2026.04.17 | ₩26,249 | ₩26,263 | ₩25,540 | ₩25,848 | -1.53% | 228.4만 |
|---|
| 2026.04.16 | ₩26,784 | ₩27,039 | ₩26,677 | ₩26,798 | +0.05% | 93.7만 |
|---|
| 2026.04.15 | ₩26,704 | ₩27,092 | ₩26,637 | ₩26,878 | +0.65% | 103.4만 |
|---|
| 2026.04.14 | ₩27,146 | ₩27,199 | ₩26,758 | ₩26,784 | -1.33% | 161만 |
|---|
| 2026.04.13 | ₩27,868 | ₩27,975 | ₩27,159 | ₩27,159 | -2.54% | 118.4만 |
|---|
| 2026.04.10 | ₩27,159 | ₩27,560 | ₩27,159 | ₩27,480 | +1.18% | 180.1만 |
|---|
| 2026.04.09 | ₩27,694 | ₩27,721 | ₩27,025 | ₩27,172 | -1.88% | 294.4만 |
|---|
| 2026.04.08 | ₩27,520 | ₩27,922 | ₩27,346 | ₩27,507 | -0.05% | 591.8만 |
|---|
| 2026.04.07 | ₩29,166 | ₩29,594 | ₩29,086 | ₩29,139 | -0.09% | 473.7만 |
|---|
| 2026.04.06 | ₩29,366 | ₩29,420 | ₩28,992 | ₩28,992 | -1.28% | 307.5만 |
|---|
| 2026.04.02 | ₩29,821 | ₩29,982 | ₩28,912 | ₩29,233 | -1.97% | 307.2만 |
|---|
| 2026.04.01 | ₩29,045 | ₩29,246 | ₩28,831 | ₩29,139 | +0.32% | 250만 |
|---|
| 2026.03.31 | ₩30,290 | ₩30,584 | ₩29,340 | ₩29,433 | -2.83% | 336.2만 |
|---|
| 2026.03.30 | ₩30,477 | ₩31,159 | ₩30,370 | ₩30,959 | +1.58% | 268.8만 |
|---|
| 2026.03.27 | ₩30,249 | ₩31,132 | ₩30,223 | ₩30,999 | +2.48% | 191만 |
|---|
| 2026.03.26 | ₩29,688 | ₩29,982 | ₩29,179 | ₩29,942 | +0.86% | 172.9만 |
|---|
| 2026.03.25 | ₩29,139 | ₩29,607 | ₩28,938 | ₩29,313 | +0.60% | 125.9만 |
|---|
| 2026.03.24 | ₩30,223 | ₩30,343 | ₩29,500 | ₩29,861 | -1.20% | 350.3만 |
|---|
| 2026.03.23 | ₩29,554 | ₩29,888 | ₩29,059 | ₩29,768 | +0.72% | 340.9만 |
|---|
| 2026.03.20 | ₩30,183 | ₩30,852 | ₩29,969 | ₩30,557 | +1.24% | 288.1만 |
|---|
| 2026.03.19 | ₩30,142 | ₩30,356 | ₩29,688 | ₩29,969 | -0.58% | 276.1만 |
|---|
| 2026.03.18 | ₩29,045 | ₩29,754 | ₩28,912 | ₩29,728 | +2.35% | 188.8만 |
|---|
| 2026.03.17 | ₩28,470 | ₩28,778 | ₩28,243 | ₩28,738 | +0.94% | 131만 |
|---|
| 2026.03.16 | ₩28,858 | ₩28,978 | ₩28,524 | ₩28,818 | -0.14% | 198.3만 |
|---|
| 2026.03.13 | ₩28,871 | ₩29,393 | ₩28,577 | ₩29,286 | +1.44% | 450.5만 |
|---|
| 2026.03.12 | ₩28,805 | ₩29,152 | ₩28,671 | ₩29,139 | +1.16% | 371.4만 |
|---|
| 2026.03.11 | ₩27,975 | ₩28,537 | ₩27,922 | ₩28,269 | +1.05% | 512.6만 |
|---|
| 2026.03.10 | ₩27,895 | ₩28,229 | ₩27,320 | ₩27,895 | 0.00% | 467.9만 |
|---|
| 2026.03.09 | ₩28,724 | ₩29,206 | ₩27,721 | ₩27,881 | -2.93% | 626.9만 |
|---|
| 2026.03.06 | ₩28,390 | ₩28,738 | ₩28,082 | ₩28,162 | -0.80% | 608만 |
|---|
| 2026.03.05 | ₩27,186 | ₩28,029 | ₩27,012 | ₩27,641 | +1.67% | 480.5만 |
|---|
| 2026.03.04 | ₩26,878 | ₩27,172 | ₩26,624 | ₩26,744 | -0.50% | 535만 |
|---|
| 2026.03.03 | ₩27,574 | ₩27,948 | ₩26,798 | ₩27,012 | -2.04% | 436만 |
|---|
| 2026.03.02 | ₩27,132 | ₩27,132 | ₩26,410 | ₩26,597 | -1.97% | 660.4만 |
|---|
| 2026.02.27 | ₩26,530 | ₩26,824 | ₩26,410 | ₩26,544 | +0.05% | 738.3만 |
|---|
| 2026.02.26 | ₩25,754 | ₩26,249 | ₩25,634 | ₩25,968 | +0.83% | 925.4만 |
|---|
| 2026.02.25 | ₩26,102 | ₩26,276 | ₩25,941 | ₩25,955 | -0.56% | 135.3만 |
|---|
| 2026.02.24 | ₩26,637 | ₩26,731 | ₩26,169 | ₩26,303 | -1.26% | 259.1만 |
|---|
| 2026.02.23 | ₩26,022 | ₩26,784 | ₩25,768 | ₩26,704 | +2.62% | 230.1만 |
|---|
| 2026.02.20 | ₩26,222 | ₩26,329 | ₩25,754 | ₩25,848 | -1.43% | 335만 |
|---|
| 2026.02.19 | ₩25,955 | ₩26,276 | ₩25,848 | ₩26,075 | +0.46% | 348.4만 |
|---|
| 2026.02.18 | ₩25,808 | ₩26,035 | ₩25,540 | ₩25,781 | -0.10% | 194.8만 |
|---|
| 2026.02.17 | ₩25,955 | ₩26,289 | ₩25,727 | ₩25,915 | -0.15% | 282.2만 |
|---|
| 2026.02.13 | ₩25,982 | ₩26,370 | ₩25,701 | ₩25,941 | -0.15% | 266.4만 |
|---|
| 2026.02.12 | ₩25,152 | ₩26,022 | ₩25,005 | ₩26,008 | +3.40% | 536.5만 |
|---|
| 2026.02.11 | ₩25,032 | ₩25,527 | ₩24,938 | ₩25,326 | +1.18% | 189.4만 |
|---|
| 2026.02.10 | ₩25,219 | ₩25,313 | ₩24,911 | ₩25,232 | +0.05% | 152.8만 |
|---|
| 2026.02.09 | ₩25,433 | ₩25,607 | ₩25,219 | ₩25,299 | -0.53% | 92.2만 |
|---|
| 2026.02.06 | ₩26,263 | ₩26,276 | ₩25,246 | ₩25,313 | -3.62% | 186.8만 |
|---|
| 2026.02.05 | ₩26,222 | ₩26,691 | ₩26,156 | ₩26,624 | +1.53% | 135.7만 |
|---|
| 2026.02.04 | ₩26,102 | ₩26,383 | ₩25,808 | ₩25,982 | -0.46% | 233.5만 |
|---|
| 2026.02.03 | ₩26,142 | ₩26,664 | ₩25,808 | ₩26,236 | +0.36% | 272.1만 |
|---|
| 2026.02.02 | ₩26,637 | ₩26,811 | ₩25,982 | ₩26,062 | -2.16% | 234.5만 |
|---|
| 2026.01.30 | ₩26,584 | ₩27,065 | ₩26,437 | ₩26,610 | +0.10% | 72.6만 |
|---|
| 2026.01.29 | ₩26,463 | ₩26,905 | ₩26,169 | ₩26,437 | -0.10% | 219.9만 |
|---|
| 2026.01.28 | ₩26,423 | ₩26,570 | ₩26,316 | ₩26,450 | +0.10% | 208.1만 |
|---|
| 2026.01.27 | ₩26,383 | ₩26,610 | ₩26,289 | ₩26,450 | +0.25% | 81.2만 |
|---|
| 2026.01.26 | ₩26,263 | ₩26,303 | ₩25,928 | ₩26,008 | -0.97% | 339.1만 |
|---|
| 2026.01.23 | ₩26,263 | ₩26,477 | ₩26,222 | ₩26,343 | +0.31% | 144.2만 |
|---|
| 2026.01.22 | ₩26,062 | ₩26,156 | ₩25,781 | ₩26,035 | -0.10% | 177.1만 |
|---|
| 2026.01.21 | ₩26,891 | ₩26,905 | ₩26,115 | ₩26,343 | -2.04% | 400.6만 |
|---|
| 2026.01.20 | ₩26,838 | ₩27,052 | ₩26,544 | ₩26,972 | +0.50% | 225.2만 |
|---|
| 2026.01.16 | ₩25,955 | ₩26,196 | ₩25,808 | ₩26,075 | +0.46% | 131.3만 |
|---|
| 2026.01.15 | ₩26,196 | ₩26,196 | ₩25,808 | ₩25,968 | -0.87% | 209만 |
|---|
| 2026.01.14 | ₩26,370 | ₩26,584 | ₩26,236 | ₩26,276 | -0.36% | 375.4만 |
|---|
| 2026.01.13 | ₩25,848 | ₩26,356 | ₩25,821 | ₩26,236 | +1.50% | 259.5만 |
|---|
| 2026.01.12 | ₩26,169 | ₩26,383 | ₩25,754 | ₩25,794 | -1.43% | 223.8만 |
|---|
| 2026.01.09 | ₩26,115 | ₩26,209 | ₩25,821 | ₩25,875 | -0.92% | 185.2만 |
|---|
| 2026.01.08 | ₩26,637 | ₩26,637 | ₩26,022 | ₩26,115 | -1.96% | 240.8만 |
|---|
| 2026.01.07 | ₩25,794 | ₩26,437 | ₩25,754 | ₩26,396 | +2.33% | 231.3만 |
|---|
| 2026.01.06 | ₩26,477 | ₩26,503 | ₩25,848 | ₩25,888 | -2.22% | 218.4만 |
|---|
| 2026.01.05 | ₩27,012 | ₩27,025 | ₩26,156 | ₩26,396 | -2.28% | 270.2만 |
|---|
| 2026.01.02 | ₩27,306 | ₩27,694 | ₩27,052 | ₩27,105 | -0.73% | 441.9만 |
|---|
| 2025.12.31 | ₩27,079 | ₩27,440 | ₩27,065 | ₩27,427 | +1.28% | 58.6만 |
|---|
| 2025.12.30 | ₩26,958 | ₩27,146 | ₩26,945 | ₩27,065 | +0.40% | 45.4만 |
|---|
| 2025.12.29 | ₩26,798 | ₩27,039 | ₩26,704 | ₩26,945 | +0.55% | 74.5만 |
|---|
| 2025.12.26 | ₩26,691 | ₩26,811 | ₩26,610 | ₩26,664 | -0.10% | 59.4만 |
|---|
| 2025.12.24 | ₩26,958 | ₩27,025 | ₩26,584 | ₩26,651 | -1.14% | 42.7만 |
|---|
| 2025.12.23 | ₩27,480 | ₩27,480 | ₩27,146 | ₩27,239 | -0.88% | 54.4만 |
|---|
| 2025.12.22 | ₩27,493 | ₩27,493 | ₩27,212 | ₩27,333 | -0.58% | 71.1만 |
|---|
| 2025.12.19 | ₩27,641 | ₩27,654 | ₩27,400 | ₩27,560 | -0.29% | 131.9만 |
|---|
| 2025.12.18 | ₩27,547 | ₩27,868 | ₩27,279 | ₩27,748 | +0.73% | 186.5만 |
|---|
| 2025.12.17 | ₩27,493 | ₩27,855 | ₩27,266 | ₩27,841 | +1.27% | 221.3만 |
|---|
| 2025.12.16 | ₩27,293 | ₩27,761 | ₩27,186 | ₩27,560 | +0.98% | 163.4만 |
|---|
| 2025.12.15 | ₩26,945 | ₩27,360 | ₩26,918 | ₩27,212 | +0.99% | 262.4만 |
|---|
| 2025.12.12 | ₩26,784 | ₩27,293 | ₩26,704 | ₩27,159 | +1.40% | 229.5만 |
|---|
| 2025.12.11 | ₩27,534 | ₩27,547 | ₩26,811 | ₩26,851 | -2.48% | 197.3만 |
|---|
| 2025.12.10 | ₩28,243 | ₩28,310 | ₩27,453 | ₩27,614 | -2.23% | 338.8만 |
|---|
| 2025.12.09 | ₩27,975 | ₩28,229 | ₩27,734 | ₩28,189 | +0.77% | 155.8만 |
|---|
| 2025.12.08 | ₩27,734 | ₩28,122 | ₩27,721 | ₩27,962 | +0.82% | 115.8만 |
|---|
| 2025.12.05 | ₩27,815 | ₩27,828 | ₩27,534 | ₩27,734 | -0.29% | 33.9만 |
|---|
| 2025.12.04 | ₩27,748 | ₩28,015 | ₩27,587 | ₩27,815 | +0.24% | 42.9만 |
|---|
| 2025.12.03 | ₩28,336 | ₩28,350 | ₩27,707 | ₩27,801 | -1.89% | 46.4만 |
|---|
| 2025.12.02 | ₩28,390 | ₩28,524 | ₩28,136 | ₩28,283 | -0.38% | 49.8만 |
|---|
| 2025.12.01 | ₩28,363 | ₩28,537 | ₩28,095 | ₩28,497 | +0.47% | 39.1만 |
|---|
| 2025.11.28 | ₩28,243 | ₩28,310 | ₩27,988 | ₩28,002 | -0.85% | 37만 |
|---|
| 2025.11.26 | ₩28,617 | ₩28,631 | ₩28,162 | ₩28,336 | -0.98% | 73만 |
|---|
| 2025.11.25 | ₩29,433 | ₩29,701 | ₩28,617 | ₩28,698 | -2.50% | 88.2만 |
|---|
| 2025.11.24 | ₩29,634 | ₩29,995 | ₩29,393 | ₩29,581 | -0.18% | 131.8만 |
|---|
| 2025.11.21 | ₩30,183 | ₩30,423 | ₩29,366 | ₩29,795 | -1.29% | 410.5만 |
|---|
| 2025.11.20 | ₩29,313 | ₩30,490 | ₩29,032 | ₩30,464 | +3.93% | 227.9만 |
|---|
| 2025.11.19 | ₩29,995 | ₩30,249 | ₩29,741 | ₩29,969 | -0.09% | 208.2만 |
|---|
| 2025.11.18 | ₩29,902 | ₩30,223 | ₩29,647 | ₩29,995 | +0.31% | 276.2만 |
|---|
| 2025.11.17 | ₩28,818 | ₩29,581 | ₩28,644 | ₩29,380 | +1.95% | 176.8만 |
|---|
| 2025.11.14 | ₩28,724 | ₩29,032 | ₩28,430 | ₩28,684 | -0.14% | 378.1만 |
|---|
| 2025.11.13 | ₩27,574 | ₩28,376 | ₩27,440 | ₩28,323 | +2.72% | 146.7만 |
|---|
| 2025.11.12 | ₩27,667 | ₩27,667 | ₩27,212 | ₩27,400 | -0.97% | 257.8만 |
|---|
| 2025.11.11 | ₩28,403 | ₩28,430 | ₩27,721 | ₩27,788 | -2.17% | 202.9만 |
|---|
| 2025.11.10 | ₩28,698 | ₩28,978 | ₩28,390 | ₩28,443 | -0.89% | 112.7만 |
|---|
| 2025.11.07 | ₩29,126 | ₩29,527 | ₩28,898 | ₩28,925 | -0.69% | 120.6만 |
|---|
| 2025.11.06 | ₩28,631 | ₩29,139 | ₩28,457 | ₩28,965 | +1.17% | 116.4만 |
|---|
| 2025.11.05 | ₩28,764 | ₩28,818 | ₩28,310 | ₩28,483 | -0.98% | 90.7만 |
|---|
| 2025.11.04 | ₩28,805 | ₩28,992 | ₩28,550 | ₩28,751 | -0.19% | 110.6만 |
|---|
| 2025.11.03 | ₩28,122 | ₩28,684 | ₩28,109 | ₩28,443 | +1.14% | 88.2만 |
|---|
| 2025.10.31 | ₩28,162 | ₩28,430 | ₩27,988 | ₩28,162 | 0.00% | 106만 |
|---|
| 2025.10.30 | ₩28,363 | ₩28,363 | ₩27,627 | ₩28,203 | -0.57% | 118.9만 |
|---|
| 2025.10.29 | ₩27,788 | ₩28,256 | ₩27,587 | ₩28,042 | +0.91% | 168.9만 |
|---|
| 2025.10.28 | ₩27,774 | ₩27,988 | ₩27,694 | ₩27,935 | +0.58% | 121만 |
|---|
| 2025.10.27 | ₩28,229 | ₩28,350 | ₩28,122 | ₩28,149 | -0.28% | 75만 |
|---|
| 2025.10.24 | ₩28,791 | ₩28,885 | ₩28,390 | ₩28,510 | -0.98% | 89만 |
|---|
| 2025.10.23 | ₩29,340 | ₩29,407 | ₩29,032 | ₩29,126 | -0.73% | 94.9만 |
|---|
| 2025.10.22 | ₩28,858 | ₩29,460 | ₩28,858 | ₩29,273 | +1.44% | 266.1만 |
|---|
| 2025.10.21 | ₩29,139 | ₩29,152 | ₩28,617 | ₩28,845 | -1.01% | 93.2만 |
|---|
| 2025.10.20 | ₩29,594 | ₩29,594 | ₩29,059 | ₩29,112 | -1.63% | 86만 |
|---|
| 2025.10.17 | ₩30,102 | ₩30,156 | ₩29,621 | ₩29,781 | -1.07% | 153.5만 |
|---|
| 2025.10.16 | ₩29,581 | ₩30,303 | ₩29,473 | ₩30,076 | +1.67% | 239.2만 |
|---|
| 2025.10.15 | ₩29,420 | ₩29,969 | ₩29,126 | ₩29,647 | +0.77% | 151.8만 |
|---|
| 2025.10.14 | ₩30,397 | ₩30,704 | ₩29,326 | ₩29,634 | -2.51% | 184.6만 |
|---|
| 2025.10.13 | ₩30,249 | ₩30,263 | ₩29,795 | ₩29,915 | -1.11% | 134.1만 |
|---|
| 2025.10.10 | ₩29,393 | ₩30,718 | ₩29,206 | ₩30,691 | +4.42% | 322.9만 |
|---|