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 | ₩24,090 | ₩24,090 | ₩23,607 | ₩23,688 | -1.67% | 246만 |
| 2026.10.08 | ₩24,345 | ₩24,372 | ₩24,090 | ₩24,090 | -1.05% | 387.7만 |
| 2026.10.07 | ₩24,211 | ₩24,385 | ₩24,063 | ₩24,130 | -0.33% | 289.4만 |
| 2026.10.06 | ₩23,822 | ₩23,902 | ₩23,661 | ₩23,795 | -0.11% | 279.4만 |
| 2026.10.05 | ₩24,184 | ₩24,439 | ₩23,929 | ₩24,023 | -0.67% | 301.5만 |
| 2026.10.02 | ₩23,983 | ₩24,331 | ₩23,929 | ₩24,103 | +0.50% | 420.5만 |
| 2026.10.01 | ₩24,237 | ₩24,707 | ₩24,117 | ₩24,345 | +0.44% | 405.7만 |
| 2026.09.30 | ₩23,822 | ₩24,358 | ₩23,822 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,318 |
| +2.08% |
| 333만 |
| 2026.09.29 | ₩23,822 | ₩24,144 | ₩23,795 | ₩23,916 | +0.39% | 361.3만 |
|---|
| 2026.09.28 | ₩23,795 | ₩23,875 | ₩23,540 | ₩23,795 | 0.00% | 446.8만 |
|---|
| 2026.09.25 | ₩23,822 | ₩23,942 | ₩23,446 | ₩23,473 | -1.46% | 538.4만 |
|---|
| 2026.09.24 | ₩23,902 | ₩24,117 | ₩23,781 | ₩23,902 | 0.00% | 455만 |
|---|
| 2026.09.23 | ₩23,607 | ₩23,781 | ₩23,460 | ₩23,768 | +0.68% | 349.7만 |
|---|
| 2026.09.22 | ₩23,205 | ₩23,741 | ₩23,205 | ₩23,634 | +1.85% | 421.9만 |
|---|
| 2026.09.21 | ₩23,419 | ₩23,728 | ₩23,392 | ₩23,446 | +0.11% | 244.9만 |
|---|
| 2026.09.18 | ₩23,728 | ₩23,942 | ₩23,701 | ₩23,781 | +0.23% | 185.1만 |
|---|
| 2026.09.17 | ₩23,460 | ₩23,835 | ₩23,446 | ₩23,674 | +0.91% | 256.8만 |
|---|
| 2026.09.16 | ₩23,339 | ₩24,211 | ₩23,312 | ₩23,942 | +2.59% | 310.3만 |
|---|
| 2026.09.15 | ₩23,218 | ₩23,580 | ₩23,191 | ₩23,392 | +0.75% | 303.4만 |
|---|
| 2026.09.14 | ₩23,097 | ₩23,231 | ₩22,910 | ₩23,111 | +0.06% | 301.1만 |
|---|
| 2026.09.11 | ₩23,017 | ₩23,124 | ₩22,856 | ₩22,977 | -0.17% | 270.8만 |
|---|
| 2026.09.10 | ₩23,299 | ₩23,500 | ₩23,231 | ₩23,406 | +0.46% | 362만 |
|---|
| 2026.09.09 | ₩22,990 | ₩23,191 | ₩22,990 | ₩23,111 | +0.53% | 263.6만 |
|---|
| 2026.09.08 | ₩22,601 | ₩22,829 | ₩22,588 | ₩22,762 | +0.71% | 339.3만 |
|---|
| 2026.09.04 | ₩22,185 | ₩22,360 | ₩22,078 | ₩22,266 | +0.36% | 151.2만 |
|---|
| 2026.09.03 | ₩22,266 | ₩22,346 | ₩21,957 | ₩21,997 | -1.20% | 137.7만 |
|---|
| 2026.09.02 | ₩22,628 | ₩22,655 | ₩22,400 | ₩22,547 | -0.36% | 141.8만 |
|---|
| 2026.09.01 | ₩22,682 | ₩22,856 | ₩22,454 | ₩22,762 | +0.35% | 179.6만 |
|---|
| 2026.08.31 | ₩22,293 | ₩22,521 | ₩22,293 | ₩22,467 | +0.78% | 70.1만 |
|---|
| 2026.08.28 | ₩22,038 | ₩22,212 | ₩21,930 | ₩22,145 | +0.49% | 127.7만 |
|---|
| 2026.08.27 | ₩22,239 | ₩22,306 | ₩22,011 | ₩22,118 | -0.54% | 117.9만 |
|---|
| 2026.08.26 | ₩22,118 | ₩22,279 | ₩22,051 | ₩22,185 | +0.30% | 109.1만 |
|---|
| 2026.08.25 | ₩22,038 | ₩22,279 | ₩22,011 | ₩22,105 | +0.30% | 140.1만 |
|---|
| 2026.08.24 | ₩22,373 | ₩22,386 | ₩22,172 | ₩22,226 | -0.66% | 147.7만 |
|---|
| 2026.08.21 | ₩22,547 | ₩22,588 | ₩22,293 | ₩22,346 | -0.89% | 211.5만 |
|---|
| 2026.08.20 | ₩22,521 | ₩22,802 | ₩22,427 | ₩22,789 | +1.19% | 108.8만 |
|---|
| 2026.08.19 | ₩22,132 | ₩22,252 | ₩22,011 | ₩22,185 | +0.24% | 142.5만 |
|---|
| 2026.08.18 | ₩22,266 | ₩22,373 | ₩22,212 | ₩22,306 | +0.18% | 117.3만 |
|---|
| 2026.08.17 | ₩22,199 | ₩22,266 | ₩22,051 | ₩22,185 | -0.06% | 122.2만 |
|---|
| 2026.08.14 | ₩21,917 | ₩22,024 | ₩21,863 | ₩21,957 | +0.18% | 82.8만 |
|---|
| 2026.08.13 | ₩21,810 | ₩22,051 | ₩21,716 | ₩21,890 | +0.37% | 92.4만 |
|---|
| 2026.08.12 | ₩21,769 | ₩21,957 | ₩21,769 | ₩21,944 | +0.80% | 87.2만 |
|---|
| 2026.08.11 | ₩21,716 | ₩21,944 | ₩21,555 | ₩21,904 | +0.86% | 58.4만 |
|---|
| 2026.08.10 | ₩21,823 | ₩21,850 | ₩21,689 | ₩21,756 | -0.31% | 140.9만 |
|---|
| 2026.08.07 | ₩21,769 | ₩21,890 | ₩21,676 | ₩21,689 | -0.37% | 75.3만 |
|---|
| 2026.08.06 | ₩21,380 | ₩21,850 | ₩21,313 | ₩21,823 | +2.07% | 128.1만 |
|---|
| 2026.08.05 | ₩21,421 | ₩21,448 | ₩21,126 | ₩21,434 | +0.06% | 158.7만 |
|---|
| 2026.08.04 | ₩21,837 | ₩21,997 | ₩21,501 | ₩21,635 | -0.92% | 157.7만 |
|---|
| 2026.08.03 | ₩22,547 | ₩22,628 | ₩22,360 | ₩22,386 | -0.71% | 104.6만 |
|---|
| 2026.07.31 | ₩23,030 | ₩23,446 | ₩22,869 | ₩23,017 | -0.06% | 49.4만 |
|---|
| 2026.07.30 | ₩23,486 | ₩23,755 | ₩23,191 | ₩23,218 | -1.14% | 67.2만 |
|---|
| 2026.07.29 | ₩23,164 | ₩23,822 | ₩23,124 | ₩23,768 | +2.61% | 91.2만 |
|---|
| 2026.07.28 | ₩22,856 | ₩23,071 | ₩22,641 | ₩22,749 | -0.47% | 99만 |
|---|
| 2026.07.27 | ₩22,977 | ₩23,446 | ₩22,910 | ₩23,258 | +1.23% | 63.3만 |
|---|
| 2026.07.24 | ₩23,634 | ₩23,728 | ₩23,339 | ₩23,486 | -0.62% | 55.5만 |
|---|
| 2026.07.23 | ₩23,795 | ₩23,835 | ₩23,540 | ₩23,674 | -0.51% | 42.6만 |
|---|
| 2026.07.22 | ₩23,245 | ₩23,272 | ₩22,977 | ₩23,245 | 0.00% | 28.7만 |
|---|
| 2026.07.21 | ₩23,406 | ₩23,527 | ₩23,097 | ₩23,231 | -0.74% | 45.6만 |
|---|
| 2026.07.20 | ₩23,191 | ₩23,607 | ₩23,057 | ₩23,567 | +1.62% | 56.4만 |
|---|
| 2026.07.17 | ₩23,379 | ₩23,446 | ₩22,896 | ₩23,272 | -0.46% | 66.6만 |
|---|
| 2026.07.16 | ₩22,762 | ₩23,071 | ₩22,655 | ₩22,910 | +0.65% | 44.1만 |
|---|
| 2026.07.15 | ₩22,843 | ₩23,003 | ₩22,668 | ₩22,802 | -0.18% | 35.8만 |
|---|
| 2026.07.14 | ₩23,017 | ₩23,111 | ₩22,762 | ₩22,936 | -0.35% | 60.4만 |
|---|
| 2026.07.13 | ₩22,829 | ₩23,071 | ₩22,655 | ₩22,923 | +0.41% | 74.1만 |
|---|
| 2026.07.10 | ₩22,829 | ₩23,164 | ₩22,762 | ₩22,816 | -0.06% | 99.7만 |
|---|
| 2026.07.09 | ₩23,003 | ₩23,111 | ₩22,843 | ₩22,950 | -0.23% | 67.8만 |
|---|
| 2026.07.08 | ₩22,990 | ₩23,272 | ₩22,910 | ₩23,071 | +0.35% | 60.1만 |
|---|
| 2026.07.07 | ₩22,239 | ₩22,682 | ₩22,199 | ₩22,547 | +1.39% | 57.2만 |
|---|
| 2026.07.06 | ₩22,534 | ₩22,775 | ₩22,427 | ₩22,440 | -0.42% | 33.9만 |
|---|
| 2026.07.02 | ₩22,816 | ₩22,963 | ₩22,561 | ₩22,588 | -1.00% | 129.7만 |
|---|
| 2026.07.01 | ₩23,151 | ₩23,312 | ₩22,682 | ₩23,071 | -0.35% | 64.7만 |
|---|
| 2026.06.30 | ₩23,097 | ₩23,285 | ₩22,977 | ₩23,030 | -0.29% | 44.2만 |
|---|
| 2026.06.29 | ₩23,285 | ₩23,379 | ₩23,057 | ₩23,178 | -0.46% | 126.9만 |
|---|
| 2026.06.26 | ₩23,567 | ₩23,661 | ₩23,218 | ₩23,513 | -0.23% | 90.1만 |
|---|
| 2026.06.25 | ₩23,191 | ₩23,419 | ₩22,708 | ₩23,366 | +0.75% | 210.2만 |
|---|
| 2026.06.24 | ₩23,620 | ₩23,647 | ₩23,071 | ₩23,433 | -0.80% | 161.6만 |
|---|
| 2026.06.23 | ₩23,956 | ₩24,103 | ₩23,607 | ₩23,781 | -0.73% | 136.4만 |
|---|
| 2026.06.22 | ₩23,728 | ₩23,822 | ₩23,580 | ₩23,755 | +0.11% | 144.9만 |
|---|
| 2026.06.18 | ₩23,580 | ₩23,875 | ₩23,527 | ₩23,862 | +1.19% | 75.6만 |
|---|
| 2026.06.17 | ₩23,473 | ₩23,983 | ₩23,191 | ₩23,916 | +1.89% | 171.6만 |
|---|
| 2026.06.16 | ₩23,540 | ₩23,567 | ₩23,272 | ₩23,433 | -0.46% | 135.3만 |
|---|
| 2026.06.15 | ₩23,634 | ₩23,755 | ₩23,486 | ₩23,714 | +0.34% | 186.8만 |
|---|
| 2026.06.12 | ₩24,237 | ₩24,546 | ₩23,996 | ₩24,211 | -0.11% | 118.4만 |
|---|
| 2026.06.11 | ₩25,176 | ₩25,311 | ₩24,398 | ₩24,546 | -2.50% | 182.6만 |
|---|
| 2026.06.10 | ₩24,774 | ₩25,471 | ₩24,640 | ₩25,471 | +2.82% | 632.8만 |
|---|
| 2026.06.09 | ₩24,372 | ₩25,176 | ₩24,170 | ₩24,546 | +0.72% | 958만 |
|---|
| 2026.06.08 | ₩24,452 | ₩24,680 | ₩24,144 | ₩24,600 | +0.60% | 293.3만 |
|---|
| 2026.06.05 | ₩23,795 | ₩24,613 | ₩23,795 | ₩24,519 | +3.04% | 354.6만 |
|---|
| 2026.06.04 | ₩24,170 | ₩24,237 | ₩23,781 | ₩23,889 | -1.17% | 268.5만 |
|---|
| 2026.06.03 | ₩24,398 | ₩24,707 | ₩24,251 | ₩24,694 | +1.21% | 130.5만 |
|---|
| 2026.06.02 | ₩24,613 | ₩24,613 | ₩24,090 | ₩24,144 | -1.91% | 195.6만 |
|---|
| 2026.06.01 | ₩24,506 | ₩24,667 | ₩24,345 | ₩24,358 | -0.60% | 195.4만 |
|---|
| 2026.05.29 | ₩24,707 | ₩24,774 | ₩24,385 | ₩24,412 | -1.19% | 379.7만 |
|---|
| 2026.05.28 | ₩24,948 | ₩25,096 | ₩24,653 | ₩24,761 | -0.75% | 173.4만 |
|---|
| 2026.05.27 | ₩24,895 | ₩24,895 | ₩24,600 | ₩24,761 | -0.54% | 231.5만 |
|---|
| 2026.05.26 | ₩24,707 | ₩25,056 | ₩24,653 | ₩24,935 | +0.92% | 244.5만 |
|---|
| 2026.05.22 | ₩24,774 | ₩24,895 | ₩24,586 | ₩24,841 | +0.27% | 285.3만 |
|---|
| 2026.05.21 | ₩25,552 | ₩25,713 | ₩25,029 | ₩25,109 | -1.73% | 603.3만 |
|---|
| 2026.05.20 | ₩25,874 | ₩26,209 | ₩25,337 | ₩25,404 | -1.81% | 205.8만 |
|---|
| 2026.05.19 | ₩25,968 | ₩26,196 | ₩25,807 | ₩26,075 | +0.41% | 378.6만 |
|---|
| 2026.05.18 | ₩25,887 | ₩26,088 | ₩25,659 | ₩25,740 | -0.57% | 257.1만 |
|---|
| 2026.05.15 | ₩25,686 | ₩25,928 | ₩25,673 | ₩25,901 | +0.84% | 107.3만 |
|---|
| 2026.05.14 | ₩25,311 | ₩25,565 | ₩25,217 | ₩25,351 | +0.16% | 148만 |
|---|
| 2026.05.13 | ₩25,834 | ₩25,981 | ₩25,686 | ₩25,740 | -0.36% | 89.4만 |
|---|
| 2026.05.12 | ₩25,793 | ₩26,129 | ₩25,592 | ₩25,632 | -0.62% | 111.8만 |
|---|
| 2026.05.11 | ₩25,834 | ₩25,941 | ₩25,646 | ₩25,726 | -0.42% | 155.6만 |
|---|
| 2026.05.08 | ₩25,579 | ₩25,928 | ₩25,565 | ₩25,834 | +1.00% | 122.1만 |
|---|
| 2026.05.07 | ₩25,351 | ₩25,928 | ₩25,270 | ₩25,793 | +1.75% | 163.9만 |
|---|
| 2026.05.06 | ₩25,713 | ₩25,713 | ₩25,378 | ₩25,498 | -0.83% | 208만 |
|---|
| 2026.05.05 | ₩26,249 | ₩26,424 | ₩26,048 | ₩26,115 | -0.51% | 53.6만 |
|---|
| 2026.05.04 | ₩26,075 | ₩26,531 | ₩25,981 | ₩26,491 | +1.59% | 135.2만 |
|---|
| 2026.05.01 | ₩25,512 | ₩25,901 | ₩25,391 | ₩25,887 | +1.47% | 90.9만 |
|---|
| 2026.04.30 | ₩26,303 | ₩26,384 | ₩25,619 | ₩25,726 | -2.19% | 90.2만 |
|---|
| 2026.04.29 | ₩26,317 | ₩26,746 | ₩26,290 | ₩26,558 | +0.92% | 82.8만 |
|---|
| 2026.04.28 | ₩26,062 | ₩26,343 | ₩26,021 | ₩26,290 | +0.87% | 74.4만 |
|---|
| 2026.04.27 | ₩26,249 | ₩26,384 | ₩26,035 | ₩26,209 | -0.15% | 51만 |
|---|
| 2026.04.24 | ₩26,062 | ₩26,317 | ₩26,048 | ₩26,156 | +0.36% | 111.6만 |
|---|
| 2026.04.23 | ₩26,129 | ₩26,531 | ₩25,847 | ₩26,062 | -0.26% | 206.1만 |
|---|
| 2026.04.22 | ₩25,820 | ₩26,035 | ₩25,740 | ₩25,860 | +0.16% | 107.7만 |
|---|
| 2026.04.21 | ₩25,619 | ₩26,317 | ₩25,498 | ₩26,236 | +2.41% | 166만 |
|---|
| 2026.04.20 | ₩26,008 | ₩26,129 | ₩25,874 | ₩25,914 | -0.36% | 188.6만 |
|---|
| 2026.04.17 | ₩26,317 | ₩26,330 | ₩25,606 | ₩25,914 | -1.53% | 228.4만 |
|---|
| 2026.04.16 | ₩26,853 | ₩27,108 | ₩26,746 | ₩26,866 | +0.05% | 93.7만 |
|---|
| 2026.04.15 | ₩26,773 | ₩27,162 | ₩26,705 | ₩26,947 | +0.65% | 103.4만 |
|---|
| 2026.04.14 | ₩27,215 | ₩27,269 | ₩26,826 | ₩26,853 | -1.33% | 161만 |
|---|
| 2026.04.13 | ₩27,939 | ₩28,047 | ₩27,229 | ₩27,229 | -2.54% | 118.4만 |
|---|
| 2026.04.10 | ₩27,229 | ₩27,631 | ₩27,229 | ₩27,551 | +1.18% | 180.1만 |
|---|
| 2026.04.09 | ₩27,765 | ₩27,792 | ₩27,094 | ₩27,242 | -1.88% | 294.4만 |
|---|
| 2026.04.08 | ₩27,591 | ₩27,993 | ₩27,416 | ₩27,577 | -0.05% | 591.8만 |
|---|
| 2026.04.07 | ₩29,241 | ₩29,670 | ₩29,160 | ₩29,214 | -0.09% | 473.7만 |
|---|
| 2026.04.06 | ₩29,442 | ₩29,495 | ₩29,066 | ₩29,066 | -1.28% | 307.5만 |
|---|
| 2026.04.02 | ₩29,898 | ₩30,059 | ₩28,986 | ₩29,308 | -1.97% | 307.2만 |
|---|
| 2026.04.01 | ₩29,120 | ₩29,321 | ₩28,905 | ₩29,214 | +0.32% | 250만 |
|---|
| 2026.03.31 | ₩30,367 | ₩30,662 | ₩29,415 | ₩29,509 | -2.83% | 336.2만 |
|---|
| 2026.03.30 | ₩30,555 | ₩31,239 | ₩30,448 | ₩31,038 | +1.58% | 268.8만 |
|---|
| 2026.03.27 | ₩30,327 | ₩31,212 | ₩30,300 | ₩31,078 | +2.48% | 191만 |
|---|
| 2026.03.26 | ₩29,764 | ₩30,059 | ₩29,254 | ₩30,019 | +0.86% | 172.9만 |
|---|
| 2026.03.25 | ₩29,214 | ₩29,683 | ₩29,013 | ₩29,388 | +0.60% | 125.9만 |
|---|
| 2026.03.24 | ₩30,300 | ₩30,421 | ₩29,576 | ₩29,938 | -1.20% | 350.3만 |
|---|
| 2026.03.23 | ₩29,630 | ₩29,965 | ₩29,133 | ₩29,844 | +0.72% | 340.9만 |
|---|
| 2026.03.20 | ₩30,260 | ₩30,931 | ₩30,045 | ₩30,636 | +1.24% | 288.1만 |
|---|
| 2026.03.19 | ₩30,220 | ₩30,434 | ₩29,764 | ₩30,045 | -0.58% | 276.1만 |
|---|
| 2026.03.18 | ₩29,120 | ₩29,831 | ₩28,986 | ₩29,804 | +2.35% | 188.8만 |
|---|
| 2026.03.17 | ₩28,543 | ₩28,852 | ₩28,315 | ₩28,811 | +0.94% | 131만 |
|---|
| 2026.03.16 | ₩28,932 | ₩29,053 | ₩28,597 | ₩28,892 | -0.14% | 198.3만 |
|---|
| 2026.03.13 | ₩28,945 | ₩29,469 | ₩28,650 | ₩29,361 | +1.44% | 450.5만 |
|---|
| 2026.03.12 | ₩28,878 | ₩29,227 | ₩28,744 | ₩29,214 | +1.16% | 371.4만 |
|---|
| 2026.03.11 | ₩28,047 | ₩28,610 | ₩27,993 | ₩28,342 | +1.05% | 512.6만 |
|---|
| 2026.03.10 | ₩27,966 | ₩28,302 | ₩27,390 | ₩27,966 | 0.00% | 467.9만 |
|---|
| 2026.03.09 | ₩28,798 | ₩29,281 | ₩27,792 | ₩27,953 | -2.93% | 626.9만 |
|---|
| 2026.03.06 | ₩28,463 | ₩28,811 | ₩28,154 | ₩28,235 | -0.80% | 608만 |
|---|
| 2026.03.05 | ₩27,255 | ₩28,100 | ₩27,081 | ₩27,711 | +1.67% | 480.5만 |
|---|
| 2026.03.04 | ₩26,947 | ₩27,242 | ₩26,692 | ₩26,813 | -0.50% | 535만 |
|---|
| 2026.03.03 | ₩27,644 | ₩28,020 | ₩26,866 | ₩27,081 | -2.04% | 436만 |
|---|
| 2026.03.02 | ₩27,202 | ₩27,202 | ₩26,477 | ₩26,665 | -1.97% | 660.4만 |
|---|
| 2026.02.27 | ₩26,598 | ₩26,893 | ₩26,477 | ₩26,612 | +0.05% | 738.3만 |
|---|
| 2026.02.26 | ₩25,820 | ₩26,317 | ₩25,699 | ₩26,035 | +0.83% | 925.4만 |
|---|
| 2026.02.25 | ₩26,169 | ₩26,343 | ₩26,008 | ₩26,021 | -0.56% | 135.3만 |
|---|
| 2026.02.24 | ₩26,705 | ₩26,799 | ₩26,236 | ₩26,370 | -1.26% | 259.1만 |
|---|
| 2026.02.23 | ₩26,088 | ₩26,853 | ₩25,834 | ₩26,773 | +2.62% | 230.1만 |
|---|
| 2026.02.20 | ₩26,290 | ₩26,397 | ₩25,820 | ₩25,914 | -1.43% | 335만 |
|---|
| 2026.02.19 | ₩26,021 | ₩26,343 | ₩25,914 | ₩26,142 | +0.46% | 348.4만 |
|---|
| 2026.02.18 | ₩25,874 | ₩26,102 | ₩25,606 | ₩25,847 | -0.10% | 194.8만 |
|---|
| 2026.02.17 | ₩26,021 | ₩26,357 | ₩25,793 | ₩25,981 | -0.15% | 282.2만 |
|---|
| 2026.02.13 | ₩26,048 | ₩26,437 | ₩25,767 | ₩26,008 | -0.15% | 266.4만 |
|---|
| 2026.02.12 | ₩25,217 | ₩26,088 | ₩25,069 | ₩26,075 | +3.40% | 536.5만 |
|---|
| 2026.02.11 | ₩25,096 | ₩25,592 | ₩25,002 | ₩25,391 | +1.18% | 189.4만 |
|---|
| 2026.02.10 | ₩25,284 | ₩25,378 | ₩24,975 | ₩25,297 | +0.05% | 152.8만 |
|---|
| 2026.02.09 | ₩25,498 | ₩25,673 | ₩25,284 | ₩25,364 | -0.53% | 92.2만 |
|---|
| 2026.02.06 | ₩26,330 | ₩26,343 | ₩25,311 | ₩25,378 | -3.62% | 186.8만 |
|---|
| 2026.02.05 | ₩26,290 | ₩26,759 | ₩26,223 | ₩26,692 | +1.53% | 135.7만 |
|---|
| 2026.02.04 | ₩26,169 | ₩26,451 | ₩25,874 | ₩26,048 | -0.46% | 233.5만 |
|---|
| 2026.02.03 | ₩26,209 | ₩26,732 | ₩25,874 | ₩26,303 | +0.36% | 272.1만 |
|---|
| 2026.02.02 | ₩26,705 | ₩26,880 | ₩26,048 | ₩26,129 | -2.16% | 234.5만 |
|---|
| 2026.01.30 | ₩26,652 | ₩27,135 | ₩26,504 | ₩26,679 | +0.10% | 72.6만 |
|---|
| 2026.01.29 | ₩26,531 | ₩26,974 | ₩26,236 | ₩26,504 | -0.10% | 219.9만 |
|---|
| 2026.01.28 | ₩26,491 | ₩26,638 | ₩26,384 | ₩26,518 | +0.10% | 208.1만 |
|---|
| 2026.01.27 | ₩26,451 | ₩26,679 | ₩26,357 | ₩26,518 | +0.25% | 81.2만 |
|---|
| 2026.01.26 | ₩26,330 | ₩26,370 | ₩25,995 | ₩26,075 | -0.97% | 339.1만 |
|---|
| 2026.01.23 | ₩26,330 | ₩26,545 | ₩26,290 | ₩26,410 | +0.31% | 144.2만 |
|---|
| 2026.01.22 | ₩26,129 | ₩26,223 | ₩25,847 | ₩26,102 | -0.10% | 177.1만 |
|---|
| 2026.01.21 | ₩26,960 | ₩26,974 | ₩26,182 | ₩26,410 | -2.04% | 400.6만 |
|---|
| 2026.01.20 | ₩26,907 | ₩27,121 | ₩26,612 | ₩27,041 | +0.50% | 225.2만 |
|---|
| 2026.01.16 | ₩26,021 | ₩26,263 | ₩25,874 | ₩26,142 | +0.46% | 131.3만 |
|---|
| 2026.01.15 | ₩26,263 | ₩26,263 | ₩25,874 | ₩26,035 | -0.87% | 209만 |
|---|
| 2026.01.14 | ₩26,437 | ₩26,652 | ₩26,303 | ₩26,343 | -0.36% | 375.4만 |
|---|
| 2026.01.13 | ₩25,914 | ₩26,424 | ₩25,887 | ₩26,303 | +1.50% | 259.5만 |
|---|
| 2026.01.12 | ₩26,236 | ₩26,451 | ₩25,820 | ₩25,860 | -1.43% | 223.8만 |
|---|
| 2026.01.09 | ₩26,182 | ₩26,276 | ₩25,887 | ₩25,941 | -0.92% | 185.2만 |
|---|
| 2026.01.08 | ₩26,705 | ₩26,705 | ₩26,088 | ₩26,182 | -1.96% | 240.8만 |
|---|
| 2026.01.07 | ₩25,860 | ₩26,504 | ₩25,820 | ₩26,464 | +2.33% | 231.3만 |
|---|
| 2026.01.06 | ₩26,545 | ₩26,571 | ₩25,914 | ₩25,954 | -2.22% | 218.4만 |
|---|
| 2026.01.05 | ₩27,081 | ₩27,094 | ₩26,223 | ₩26,464 | -2.28% | 270.2만 |
|---|
| 2026.01.02 | ₩27,376 | ₩27,765 | ₩27,121 | ₩27,175 | -0.73% | 441.9만 |
|---|
| 2025.12.31 | ₩27,148 | ₩27,510 | ₩27,135 | ₩27,497 | +1.28% | 58.6만 |
|---|
| 2025.12.30 | ₩27,027 | ₩27,215 | ₩27,014 | ₩27,135 | +0.40% | 45.4만 |
|---|
| 2025.12.29 | ₩26,866 | ₩27,108 | ₩26,773 | ₩27,014 | +0.55% | 74.5만 |
|---|
| 2025.12.26 | ₩26,759 | ₩26,880 | ₩26,679 | ₩26,732 | -0.10% | 59.4만 |
|---|
| 2025.12.24 | ₩27,027 | ₩27,094 | ₩26,652 | ₩26,719 | -1.14% | 42.7만 |
|---|
| 2025.12.23 | ₩27,551 | ₩27,551 | ₩27,215 | ₩27,309 | -0.88% | 54.4만 |
|---|
| 2025.12.22 | ₩27,564 | ₩27,564 | ₩27,282 | ₩27,403 | -0.58% | 71.1만 |
|---|
| 2025.12.19 | ₩27,711 | ₩27,725 | ₩27,470 | ₩27,631 | -0.29% | 131.9만 |
|---|
| 2025.12.18 | ₩27,618 | ₩27,939 | ₩27,349 | ₩27,819 | +0.73% | 186.5만 |
|---|
| 2025.12.17 | ₩27,564 | ₩27,926 | ₩27,336 | ₩27,913 | +1.27% | 221.3만 |
|---|
| 2025.12.16 | ₩27,363 | ₩27,832 | ₩27,255 | ₩27,631 | +0.98% | 163.4만 |
|---|
| 2025.12.15 | ₩27,014 | ₩27,430 | ₩26,987 | ₩27,282 | +0.99% | 262.4만 |
|---|
| 2025.12.12 | ₩26,853 | ₩27,363 | ₩26,773 | ₩27,229 | +1.40% | 229.5만 |
|---|
| 2025.12.11 | ₩27,604 | ₩27,618 | ₩26,880 | ₩26,920 | -2.48% | 197.3만 |
|---|
| 2025.12.10 | ₩28,315 | ₩28,382 | ₩27,524 | ₩27,685 | -2.23% | 338.8만 |
|---|
| 2025.12.09 | ₩28,047 | ₩28,302 | ₩27,805 | ₩28,261 | +0.77% | 155.8만 |
|---|
| 2025.12.08 | ₩27,805 | ₩28,194 | ₩27,792 | ₩28,033 | +0.82% | 115.8만 |
|---|
| 2025.12.05 | ₩27,886 | ₩27,899 | ₩27,604 | ₩27,805 | -0.29% | 33.9만 |
|---|
| 2025.12.04 | ₩27,819 | ₩28,087 | ₩27,658 | ₩27,886 | +0.24% | 42.9만 |
|---|
| 2025.12.03 | ₩28,409 | ₩28,422 | ₩27,779 | ₩27,872 | -1.89% | 46.4만 |
|---|
| 2025.12.02 | ₩28,463 | ₩28,597 | ₩28,208 | ₩28,355 | -0.38% | 49.8만 |
|---|
| 2025.12.01 | ₩28,436 | ₩28,610 | ₩28,168 | ₩28,570 | +0.47% | 39.1만 |
|---|
| 2025.11.28 | ₩28,315 | ₩28,382 | ₩28,060 | ₩28,074 | -0.85% | 37만 |
|---|
| 2025.11.26 | ₩28,691 | ₩28,704 | ₩28,235 | ₩28,409 | -0.98% | 73만 |
|---|
| 2025.11.25 | ₩29,509 | ₩29,777 | ₩28,691 | ₩28,771 | -2.50% | 88.2만 |
|---|
| 2025.11.24 | ₩29,710 | ₩30,072 | ₩29,469 | ₩29,656 | -0.18% | 131.8만 |
|---|
| 2025.11.21 | ₩30,260 | ₩30,501 | ₩29,442 | ₩29,871 | -1.29% | 410.5만 |
|---|
| 2025.11.20 | ₩29,388 | ₩30,568 | ₩29,106 | ₩30,542 | +3.93% | 227.9만 |
|---|
| 2025.11.19 | ₩30,072 | ₩30,327 | ₩29,817 | ₩30,045 | -0.09% | 208.2만 |
|---|
| 2025.11.18 | ₩29,978 | ₩30,300 | ₩29,723 | ₩30,072 | +0.31% | 276.2만 |
|---|
| 2025.11.17 | ₩28,892 | ₩29,656 | ₩28,717 | ₩29,455 | +1.95% | 176.8만 |
|---|
| 2025.11.14 | ₩28,798 | ₩29,106 | ₩28,503 | ₩28,758 | -0.14% | 378.1만 |
|---|
| 2025.11.13 | ₩27,644 | ₩28,449 | ₩27,510 | ₩28,396 | +2.72% | 146.7만 |
|---|
| 2025.11.12 | ₩27,738 | ₩27,738 | ₩27,282 | ₩27,470 | -0.97% | 257.8만 |
|---|
| 2025.11.11 | ₩28,476 | ₩28,503 | ₩27,792 | ₩27,859 | -2.17% | 202.9만 |
|---|
| 2025.11.10 | ₩28,771 | ₩29,053 | ₩28,463 | ₩28,516 | -0.89% | 112.7만 |
|---|
| 2025.11.07 | ₩29,200 | ₩29,603 | ₩28,972 | ₩28,999 | -0.69% | 120.6만 |
|---|
| 2025.11.06 | ₩28,704 | ₩29,214 | ₩28,530 | ₩29,039 | +1.17% | 116.4만 |
|---|
| 2025.11.05 | ₩28,838 | ₩28,892 | ₩28,382 | ₩28,556 | -0.98% | 90.7만 |
|---|
| 2025.11.04 | ₩28,878 | ₩29,066 | ₩28,624 | ₩28,825 | -0.19% | 110.6만 |
|---|
| 2025.11.03 | ₩28,194 | ₩28,758 | ₩28,181 | ₩28,516 | +1.14% | 88.2만 |
|---|
| 2025.10.31 | ₩28,235 | ₩28,503 | ₩28,060 | ₩28,235 | 0.00% | 106만 |
|---|
| 2025.10.30 | ₩28,436 | ₩28,436 | ₩27,698 | ₩28,275 | -0.57% | 118.9만 |
|---|
| 2025.10.29 | ₩27,859 | ₩28,328 | ₩27,658 | ₩28,114 | +0.91% | 168.9만 |
|---|
| 2025.10.28 | ₩27,846 | ₩28,060 | ₩27,765 | ₩28,007 | +0.58% | 121만 |
|---|
| 2025.10.27 | ₩28,302 | ₩28,422 | ₩28,194 | ₩28,221 | -0.28% | 75만 |
|---|
| 2025.10.24 | ₩28,865 | ₩28,959 | ₩28,463 | ₩28,583 | -0.98% | 89만 |
|---|
| 2025.10.23 | ₩29,415 | ₩29,482 | ₩29,106 | ₩29,200 | -0.73% | 94.9만 |
|---|
| 2025.10.22 | ₩28,932 | ₩29,536 | ₩28,932 | ₩29,348 | +1.44% | 266.1만 |
|---|
| 2025.10.21 | ₩29,214 | ₩29,227 | ₩28,691 | ₩28,919 | -1.01% | 93.2만 |
|---|
| 2025.10.20 | ₩29,670 | ₩29,670 | ₩29,133 | ₩29,187 | -1.63% | 86만 |
|---|
| 2025.10.17 | ₩30,179 | ₩30,233 | ₩29,697 | ₩29,858 | -1.07% | 153.5만 |
|---|
| 2025.10.16 | ₩29,656 | ₩30,381 | ₩29,549 | ₩30,153 | +1.67% | 239.2만 |
|---|
| 2025.10.15 | ₩29,495 | ₩30,045 | ₩29,200 | ₩29,723 | +0.77% | 151.8만 |
|---|
| 2025.10.14 | ₩30,475 | ₩30,783 | ₩29,402 | ₩29,710 | -2.51% | 184.6만 |
|---|
| 2025.10.13 | ₩30,327 | ₩30,340 | ₩29,871 | ₩29,992 | -1.11% | 134.1만 |
|---|
| 2025.10.10 | ₩29,469 | ₩30,796 | ₩29,281 | ₩30,770 | +4.42% | 322.9만 |
|---|