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 | ₩24,067 | ₩24,067 | ₩23,584 | ₩23,665 | -1.67% | 246만 |
| 2026.10.08 | ₩24,321 | ₩24,348 | ₩24,067 | ₩24,067 | -1.05% | 387.7만 |
| 2026.10.07 | ₩24,187 | ₩24,362 | ₩24,040 | ₩24,107 | -0.33% | 289.4만 |
| 2026.10.06 | ₩23,799 | ₩23,879 | ₩23,638 | ₩23,772 | -0.11% | 279.4만 |
| 2026.10.05 | ₩24,161 | ₩24,415 | ₩23,906 | ₩24,000 | -0.67% | 301.5만 |
| 2026.10.02 | ₩23,960 | ₩24,308 | ₩23,906 | ₩24,080 | +0.50% | 420.5만 |
| 2026.10.01 | ₩24,214 | ₩24,683 | ₩24,094 | ₩24,321 | +0.44% | 405.7만 |
| 2026.09.30 | ₩23,799 | ₩24,335 | ₩23,799 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,295 |
| +2.08% |
| 333만 |
| 2026.09.29 | ₩23,799 | ₩24,120 | ₩23,772 | ₩23,893 | +0.39% | 361.3만 |
|---|
| 2026.09.28 | ₩23,772 | ₩23,852 | ₩23,517 | ₩23,772 | 0.00% | 446.8만 |
|---|
| 2026.09.25 | ₩23,799 | ₩23,919 | ₩23,424 | ₩23,450 | -1.46% | 538.4만 |
|---|
| 2026.09.24 | ₩23,879 | ₩24,094 | ₩23,759 | ₩23,879 | 0.00% | 455만 |
|---|
| 2026.09.23 | ₩23,584 | ₩23,759 | ₩23,437 | ₩23,745 | +0.68% | 349.7만 |
|---|
| 2026.09.22 | ₩23,182 | ₩23,718 | ₩23,182 | ₩23,611 | +1.85% | 421.9만 |
|---|
| 2026.09.21 | ₩23,397 | ₩23,705 | ₩23,370 | ₩23,424 | +0.11% | 244.9만 |
|---|
| 2026.09.18 | ₩23,705 | ₩23,919 | ₩23,678 | ₩23,759 | +0.23% | 185.1만 |
|---|
| 2026.09.17 | ₩23,437 | ₩23,812 | ₩23,424 | ₩23,651 | +0.91% | 256.8만 |
|---|
| 2026.09.16 | ₩23,316 | ₩24,187 | ₩23,290 | ₩23,919 | +2.59% | 310.3만 |
|---|
| 2026.09.15 | ₩23,196 | ₩23,558 | ₩23,169 | ₩23,370 | +0.75% | 303.4만 |
|---|
| 2026.09.14 | ₩23,075 | ₩23,209 | ₩22,888 | ₩23,089 | +0.06% | 301.1만 |
|---|
| 2026.09.11 | ₩22,995 | ₩23,102 | ₩22,834 | ₩22,955 | -0.17% | 270.8만 |
|---|
| 2026.09.10 | ₩23,276 | ₩23,477 | ₩23,209 | ₩23,383 | +0.46% | 362만 |
|---|
| 2026.09.09 | ₩22,968 | ₩23,169 | ₩22,968 | ₩23,089 | +0.53% | 263.6만 |
|---|
| 2026.09.08 | ₩22,579 | ₩22,807 | ₩22,566 | ₩22,740 | +0.71% | 339.3만 |
|---|
| 2026.09.04 | ₩22,164 | ₩22,338 | ₩22,057 | ₩22,244 | +0.36% | 151.2만 |
|---|
| 2026.09.03 | ₩22,244 | ₩22,325 | ₩21,936 | ₩21,976 | -1.20% | 137.7만 |
|---|
| 2026.09.02 | ₩22,606 | ₩22,633 | ₩22,378 | ₩22,526 | -0.36% | 141.8만 |
|---|
| 2026.09.01 | ₩22,660 | ₩22,834 | ₩22,432 | ₩22,740 | +0.35% | 179.6만 |
|---|
| 2026.08.31 | ₩22,271 | ₩22,499 | ₩22,271 | ₩22,445 | +0.78% | 70.1만 |
|---|
| 2026.08.28 | ₩22,017 | ₩22,191 | ₩21,909 | ₩22,124 | +0.49% | 127.7만 |
|---|
| 2026.08.27 | ₩22,218 | ₩22,285 | ₩21,990 | ₩22,097 | -0.54% | 117.9만 |
|---|
| 2026.08.26 | ₩22,097 | ₩22,258 | ₩22,030 | ₩22,164 | +0.30% | 109.1만 |
|---|
| 2026.08.25 | ₩22,017 | ₩22,258 | ₩21,990 | ₩22,084 | +0.30% | 140.1만 |
|---|
| 2026.08.24 | ₩22,352 | ₩22,365 | ₩22,151 | ₩22,204 | -0.66% | 147.7만 |
|---|
| 2026.08.21 | ₩22,526 | ₩22,566 | ₩22,271 | ₩22,325 | -0.89% | 211.5만 |
|---|
| 2026.08.20 | ₩22,499 | ₩22,780 | ₩22,405 | ₩22,767 | +1.19% | 108.8만 |
|---|
| 2026.08.19 | ₩22,110 | ₩22,231 | ₩21,990 | ₩22,164 | +0.24% | 142.5만 |
|---|
| 2026.08.18 | ₩22,244 | ₩22,352 | ₩22,191 | ₩22,285 | +0.18% | 117.3만 |
|---|
| 2026.08.17 | ₩22,177 | ₩22,244 | ₩22,030 | ₩22,164 | -0.06% | 122.2만 |
|---|
| 2026.08.14 | ₩21,896 | ₩22,003 | ₩21,842 | ₩21,936 | +0.18% | 82.8만 |
|---|
| 2026.08.13 | ₩21,789 | ₩22,030 | ₩21,695 | ₩21,869 | +0.37% | 92.4만 |
|---|
| 2026.08.12 | ₩21,749 | ₩21,936 | ₩21,749 | ₩21,923 | +0.80% | 87.2만 |
|---|
| 2026.08.11 | ₩21,695 | ₩21,923 | ₩21,534 | ₩21,883 | +0.86% | 58.4만 |
|---|
| 2026.08.10 | ₩21,802 | ₩21,829 | ₩21,668 | ₩21,735 | -0.31% | 140.9만 |
|---|
| 2026.08.07 | ₩21,749 | ₩21,869 | ₩21,655 | ₩21,668 | -0.37% | 75.3만 |
|---|
| 2026.08.06 | ₩21,360 | ₩21,829 | ₩21,293 | ₩21,802 | +2.07% | 128.1만 |
|---|
| 2026.08.05 | ₩21,400 | ₩21,427 | ₩21,105 | ₩21,414 | +0.06% | 158.7만 |
|---|
| 2026.08.04 | ₩21,816 | ₩21,976 | ₩21,481 | ₩21,615 | -0.92% | 157.7만 |
|---|
| 2026.08.03 | ₩22,526 | ₩22,606 | ₩22,338 | ₩22,365 | -0.71% | 104.6만 |
|---|
| 2026.07.31 | ₩23,008 | ₩23,424 | ₩22,847 | ₩22,995 | -0.06% | 49.4만 |
|---|
| 2026.07.30 | ₩23,464 | ₩23,732 | ₩23,169 | ₩23,196 | -1.14% | 67.2만 |
|---|
| 2026.07.29 | ₩23,142 | ₩23,799 | ₩23,102 | ₩23,745 | +2.61% | 91.2만 |
|---|
| 2026.07.28 | ₩22,834 | ₩23,048 | ₩22,620 | ₩22,727 | -0.47% | 99만 |
|---|
| 2026.07.27 | ₩22,955 | ₩23,424 | ₩22,888 | ₩23,236 | +1.23% | 63.3만 |
|---|
| 2026.07.24 | ₩23,611 | ₩23,705 | ₩23,316 | ₩23,464 | -0.62% | 55.5만 |
|---|
| 2026.07.23 | ₩23,772 | ₩23,812 | ₩23,517 | ₩23,651 | -0.51% | 42.6만 |
|---|
| 2026.07.22 | ₩23,223 | ₩23,249 | ₩22,955 | ₩23,223 | 0.00% | 28.7만 |
|---|
| 2026.07.21 | ₩23,383 | ₩23,504 | ₩23,075 | ₩23,209 | -0.74% | 45.6만 |
|---|
| 2026.07.20 | ₩23,169 | ₩23,584 | ₩23,035 | ₩23,544 | +1.62% | 56.4만 |
|---|
| 2026.07.17 | ₩23,357 | ₩23,424 | ₩22,874 | ₩23,249 | -0.46% | 66.6만 |
|---|
| 2026.07.16 | ₩22,740 | ₩23,048 | ₩22,633 | ₩22,888 | +0.65% | 44.1만 |
|---|
| 2026.07.15 | ₩22,821 | ₩22,981 | ₩22,646 | ₩22,780 | -0.18% | 35.8만 |
|---|
| 2026.07.14 | ₩22,995 | ₩23,089 | ₩22,740 | ₩22,914 | -0.35% | 60.4만 |
|---|
| 2026.07.13 | ₩22,807 | ₩23,048 | ₩22,633 | ₩22,901 | +0.41% | 74.1만 |
|---|
| 2026.07.10 | ₩22,807 | ₩23,142 | ₩22,740 | ₩22,794 | -0.06% | 99.7만 |
|---|
| 2026.07.09 | ₩22,981 | ₩23,089 | ₩22,821 | ₩22,928 | -0.23% | 67.8만 |
|---|
| 2026.07.08 | ₩22,968 | ₩23,249 | ₩22,888 | ₩23,048 | +0.35% | 60.1만 |
|---|
| 2026.07.07 | ₩22,218 | ₩22,660 | ₩22,177 | ₩22,526 | +1.39% | 57.2만 |
|---|
| 2026.07.06 | ₩22,512 | ₩22,754 | ₩22,405 | ₩22,419 | -0.42% | 33.9만 |
|---|
| 2026.07.02 | ₩22,794 | ₩22,941 | ₩22,539 | ₩22,566 | -1.00% | 129.7만 |
|---|
| 2026.07.01 | ₩23,129 | ₩23,290 | ₩22,660 | ₩23,048 | -0.35% | 64.7만 |
|---|
| 2026.06.30 | ₩23,075 | ₩23,263 | ₩22,955 | ₩23,008 | -0.29% | 44.2만 |
|---|
| 2026.06.29 | ₩23,263 | ₩23,357 | ₩23,035 | ₩23,156 | -0.46% | 126.9만 |
|---|
| 2026.06.26 | ₩23,544 | ₩23,638 | ₩23,196 | ₩23,491 | -0.23% | 90.1만 |
|---|
| 2026.06.25 | ₩23,169 | ₩23,397 | ₩22,687 | ₩23,343 | +0.75% | 210.2만 |
|---|
| 2026.06.24 | ₩23,598 | ₩23,625 | ₩23,048 | ₩23,410 | -0.80% | 161.6만 |
|---|
| 2026.06.23 | ₩23,933 | ₩24,080 | ₩23,584 | ₩23,759 | -0.73% | 136.4만 |
|---|
| 2026.06.22 | ₩23,705 | ₩23,799 | ₩23,558 | ₩23,732 | +0.11% | 144.9만 |
|---|
| 2026.06.18 | ₩23,558 | ₩23,852 | ₩23,504 | ₩23,839 | +1.19% | 75.6만 |
|---|
| 2026.06.17 | ₩23,450 | ₩23,960 | ₩23,169 | ₩23,893 | +1.89% | 171.6만 |
|---|
| 2026.06.16 | ₩23,517 | ₩23,544 | ₩23,249 | ₩23,410 | -0.46% | 135.3만 |
|---|
| 2026.06.15 | ₩23,611 | ₩23,732 | ₩23,464 | ₩23,692 | +0.34% | 186.8만 |
|---|
| 2026.06.12 | ₩24,214 | ₩24,522 | ₩23,973 | ₩24,187 | -0.11% | 118.4만 |
|---|
| 2026.06.11 | ₩25,152 | ₩25,286 | ₩24,375 | ₩24,522 | -2.50% | 182.6만 |
|---|
| 2026.06.10 | ₩24,750 | ₩25,447 | ₩24,616 | ₩25,447 | +2.82% | 632.8만 |
|---|
| 2026.06.09 | ₩24,348 | ₩25,152 | ₩24,147 | ₩24,522 | +0.72% | 958만 |
|---|
| 2026.06.08 | ₩24,429 | ₩24,656 | ₩24,120 | ₩24,576 | +0.60% | 293.3만 |
|---|
| 2026.06.05 | ₩23,772 | ₩24,589 | ₩23,772 | ₩24,496 | +3.04% | 354.6만 |
|---|
| 2026.06.04 | ₩24,147 | ₩24,214 | ₩23,759 | ₩23,866 | -1.17% | 268.5만 |
|---|
| 2026.06.03 | ₩24,375 | ₩24,683 | ₩24,228 | ₩24,670 | +1.21% | 130.5만 |
|---|
| 2026.06.02 | ₩24,589 | ₩24,589 | ₩24,067 | ₩24,120 | -1.91% | 195.6만 |
|---|
| 2026.06.01 | ₩24,482 | ₩24,643 | ₩24,321 | ₩24,335 | -0.60% | 195.4만 |
|---|
| 2026.05.29 | ₩24,683 | ₩24,750 | ₩24,362 | ₩24,388 | -1.19% | 379.7만 |
|---|
| 2026.05.28 | ₩24,924 | ₩25,072 | ₩24,630 | ₩24,737 | -0.75% | 173.4만 |
|---|
| 2026.05.27 | ₩24,871 | ₩24,871 | ₩24,576 | ₩24,737 | -0.54% | 231.5만 |
|---|
| 2026.05.26 | ₩24,683 | ₩25,032 | ₩24,630 | ₩24,911 | +0.92% | 244.5만 |
|---|
| 2026.05.22 | ₩24,750 | ₩24,871 | ₩24,563 | ₩24,817 | +0.27% | 285.3만 |
|---|
| 2026.05.21 | ₩25,527 | ₩25,688 | ₩25,005 | ₩25,085 | -1.73% | 603.3만 |
|---|
| 2026.05.20 | ₩25,849 | ₩26,184 | ₩25,313 | ₩25,380 | -1.81% | 205.8만 |
|---|
| 2026.05.19 | ₩25,943 | ₩26,171 | ₩25,782 | ₩26,050 | +0.41% | 378.6만 |
|---|
| 2026.05.18 | ₩25,862 | ₩26,063 | ₩25,635 | ₩25,715 | -0.57% | 257.1만 |
|---|
| 2026.05.15 | ₩25,661 | ₩25,903 | ₩25,648 | ₩25,876 | +0.84% | 107.3만 |
|---|
| 2026.05.14 | ₩25,286 | ₩25,541 | ₩25,192 | ₩25,326 | +0.16% | 148만 |
|---|
| 2026.05.13 | ₩25,809 | ₩25,956 | ₩25,661 | ₩25,715 | -0.36% | 89.4만 |
|---|
| 2026.05.12 | ₩25,769 | ₩26,104 | ₩25,568 | ₩25,608 | -0.62% | 111.8만 |
|---|
| 2026.05.11 | ₩25,809 | ₩25,916 | ₩25,621 | ₩25,702 | -0.42% | 155.6만 |
|---|
| 2026.05.08 | ₩25,554 | ₩25,903 | ₩25,541 | ₩25,809 | +1.00% | 122.1만 |
|---|
| 2026.05.07 | ₩25,326 | ₩25,903 | ₩25,246 | ₩25,769 | +1.75% | 163.9만 |
|---|
| 2026.05.06 | ₩25,688 | ₩25,688 | ₩25,353 | ₩25,474 | -0.83% | 208만 |
|---|
| 2026.05.05 | ₩26,224 | ₩26,398 | ₩26,023 | ₩26,090 | -0.51% | 53.6만 |
|---|
| 2026.05.04 | ₩26,050 | ₩26,506 | ₩25,956 | ₩26,465 | +1.59% | 135.2만 |
|---|
| 2026.05.01 | ₩25,487 | ₩25,876 | ₩25,367 | ₩25,862 | +1.47% | 90.9만 |
|---|
| 2026.04.30 | ₩26,278 | ₩26,358 | ₩25,594 | ₩25,702 | -2.19% | 90.2만 |
|---|
| 2026.04.29 | ₩26,291 | ₩26,720 | ₩26,264 | ₩26,532 | +0.92% | 82.8만 |
|---|
| 2026.04.28 | ₩26,037 | ₩26,318 | ₩25,996 | ₩26,264 | +0.87% | 74.4만 |
|---|
| 2026.04.27 | ₩26,224 | ₩26,358 | ₩26,010 | ₩26,184 | -0.15% | 51만 |
|---|
| 2026.04.24 | ₩26,037 | ₩26,291 | ₩26,023 | ₩26,130 | +0.36% | 111.6만 |
|---|
| 2026.04.23 | ₩26,104 | ₩26,506 | ₩25,822 | ₩26,037 | -0.26% | 206.1만 |
|---|
| 2026.04.22 | ₩25,795 | ₩26,010 | ₩25,715 | ₩25,836 | +0.16% | 107.7만 |
|---|
| 2026.04.21 | ₩25,594 | ₩26,291 | ₩25,474 | ₩26,211 | +2.41% | 166만 |
|---|
| 2026.04.20 | ₩25,983 | ₩26,104 | ₩25,849 | ₩25,889 | -0.36% | 188.6만 |
|---|
| 2026.04.17 | ₩26,291 | ₩26,305 | ₩25,581 | ₩25,889 | -1.53% | 228.4만 |
|---|
| 2026.04.16 | ₩26,827 | ₩27,082 | ₩26,720 | ₩26,841 | +0.05% | 93.7만 |
|---|
| 2026.04.15 | ₩26,747 | ₩27,135 | ₩26,680 | ₩26,921 | +0.65% | 103.4만 |
|---|
| 2026.04.14 | ₩27,189 | ₩27,243 | ₩26,800 | ₩26,827 | -1.33% | 161만 |
|---|
| 2026.04.13 | ₩27,913 | ₩28,020 | ₩27,202 | ₩27,202 | -2.54% | 118.4만 |
|---|
| 2026.04.10 | ₩27,202 | ₩27,604 | ₩27,202 | ₩27,524 | +1.18% | 180.1만 |
|---|
| 2026.04.09 | ₩27,738 | ₩27,765 | ₩27,068 | ₩27,216 | -1.88% | 294.4만 |
|---|
| 2026.04.08 | ₩27,564 | ₩27,966 | ₩27,390 | ₩27,551 | -0.05% | 591.8만 |
|---|
| 2026.04.07 | ₩29,212 | ₩29,641 | ₩29,132 | ₩29,186 | -0.09% | 473.7만 |
|---|
| 2026.04.06 | ₩29,413 | ₩29,467 | ₩29,038 | ₩29,038 | -1.28% | 307.5만 |
|---|
| 2026.04.02 | ₩29,869 | ₩30,030 | ₩28,958 | ₩29,279 | -1.97% | 307.2만 |
|---|
| 2026.04.01 | ₩29,092 | ₩29,293 | ₩28,877 | ₩29,186 | +0.32% | 250만 |
|---|
| 2026.03.31 | ₩30,338 | ₩30,633 | ₩29,387 | ₩29,480 | -2.83% | 336.2만 |
|---|
| 2026.03.30 | ₩30,526 | ₩31,209 | ₩30,418 | ₩31,008 | +1.58% | 268.8만 |
|---|
| 2026.03.27 | ₩30,298 | ₩31,182 | ₩30,271 | ₩31,048 | +2.48% | 191만 |
|---|
| 2026.03.26 | ₩29,735 | ₩30,030 | ₩29,226 | ₩29,990 | +0.86% | 172.9만 |
|---|
| 2026.03.25 | ₩29,186 | ₩29,655 | ₩28,985 | ₩29,360 | +0.60% | 125.9만 |
|---|
| 2026.03.24 | ₩30,271 | ₩30,392 | ₩29,547 | ₩29,909 | -1.20% | 350.3만 |
|---|
| 2026.03.23 | ₩29,601 | ₩29,936 | ₩29,105 | ₩29,815 | +0.72% | 340.9만 |
|---|
| 2026.03.20 | ₩30,231 | ₩30,901 | ₩30,016 | ₩30,606 | +1.24% | 288.1만 |
|---|
| 2026.03.19 | ₩30,191 | ₩30,405 | ₩29,735 | ₩30,016 | -0.58% | 276.1만 |
|---|
| 2026.03.18 | ₩29,092 | ₩29,802 | ₩28,958 | ₩29,775 | +2.35% | 188.8만 |
|---|
| 2026.03.17 | ₩28,516 | ₩28,824 | ₩28,288 | ₩28,784 | +0.94% | 131만 |
|---|
| 2026.03.16 | ₩28,904 | ₩29,025 | ₩28,569 | ₩28,864 | -0.14% | 198.3만 |
|---|
| 2026.03.13 | ₩28,918 | ₩29,440 | ₩28,623 | ₩29,333 | +1.44% | 450.5만 |
|---|
| 2026.03.12 | ₩28,851 | ₩29,199 | ₩28,717 | ₩29,186 | +1.16% | 371.4만 |
|---|
| 2026.03.11 | ₩28,020 | ₩28,583 | ₩27,966 | ₩28,315 | +1.05% | 512.6만 |
|---|
| 2026.03.10 | ₩27,939 | ₩28,274 | ₩27,363 | ₩27,939 | 0.00% | 467.9만 |
|---|
| 2026.03.09 | ₩28,770 | ₩29,253 | ₩27,765 | ₩27,926 | -2.93% | 626.9만 |
|---|
| 2026.03.06 | ₩28,435 | ₩28,784 | ₩28,127 | ₩28,207 | -0.80% | 608만 |
|---|
| 2026.03.05 | ₩27,229 | ₩28,073 | ₩27,055 | ₩27,685 | +1.67% | 480.5만 |
|---|
| 2026.03.04 | ₩26,921 | ₩27,216 | ₩26,666 | ₩26,787 | -0.50% | 535만 |
|---|
| 2026.03.03 | ₩27,618 | ₩27,993 | ₩26,841 | ₩27,055 | -2.04% | 436만 |
|---|
| 2026.03.02 | ₩27,176 | ₩27,176 | ₩26,452 | ₩26,640 | -1.97% | 660.4만 |
|---|
| 2026.02.27 | ₩26,573 | ₩26,867 | ₩26,452 | ₩26,586 | +0.05% | 738.3만 |
|---|
| 2026.02.26 | ₩25,795 | ₩26,291 | ₩25,675 | ₩26,010 | +0.83% | 925.4만 |
|---|
| 2026.02.25 | ₩26,144 | ₩26,318 | ₩25,983 | ₩25,996 | -0.56% | 135.3만 |
|---|
| 2026.02.24 | ₩26,680 | ₩26,774 | ₩26,211 | ₩26,345 | -1.26% | 259.1만 |
|---|
| 2026.02.23 | ₩26,063 | ₩26,827 | ₩25,809 | ₩26,747 | +2.62% | 230.1만 |
|---|
| 2026.02.20 | ₩26,264 | ₩26,372 | ₩25,795 | ₩25,889 | -1.43% | 335만 |
|---|
| 2026.02.19 | ₩25,996 | ₩26,318 | ₩25,889 | ₩26,117 | +0.46% | 348.4만 |
|---|
| 2026.02.18 | ₩25,849 | ₩26,077 | ₩25,581 | ₩25,822 | -0.10% | 194.8만 |
|---|
| 2026.02.17 | ₩25,996 | ₩26,331 | ₩25,769 | ₩25,956 | -0.15% | 282.2만 |
|---|
| 2026.02.13 | ₩26,023 | ₩26,412 | ₩25,742 | ₩25,983 | -0.15% | 266.4만 |
|---|
| 2026.02.12 | ₩25,192 | ₩26,063 | ₩25,045 | ₩26,050 | +3.40% | 536.5만 |
|---|
| 2026.02.11 | ₩25,072 | ₩25,568 | ₩24,978 | ₩25,367 | +1.18% | 189.4만 |
|---|
| 2026.02.10 | ₩25,259 | ₩25,353 | ₩24,951 | ₩25,273 | +0.05% | 152.8만 |
|---|
| 2026.02.09 | ₩25,474 | ₩25,648 | ₩25,259 | ₩25,340 | -0.53% | 92.2만 |
|---|
| 2026.02.06 | ₩26,305 | ₩26,318 | ₩25,286 | ₩25,353 | -3.62% | 186.8만 |
|---|
| 2026.02.05 | ₩26,264 | ₩26,733 | ₩26,197 | ₩26,666 | +1.53% | 135.7만 |
|---|
| 2026.02.04 | ₩26,144 | ₩26,425 | ₩25,849 | ₩26,023 | -0.46% | 233.5만 |
|---|
| 2026.02.03 | ₩26,184 | ₩26,707 | ₩25,849 | ₩26,278 | +0.36% | 272.1만 |
|---|
| 2026.02.02 | ₩26,680 | ₩26,854 | ₩26,023 | ₩26,104 | -2.16% | 234.5만 |
|---|
| 2026.01.30 | ₩26,626 | ₩27,109 | ₩26,479 | ₩26,653 | +0.10% | 72.6만 |
|---|
| 2026.01.29 | ₩26,506 | ₩26,948 | ₩26,211 | ₩26,479 | -0.10% | 219.9만 |
|---|
| 2026.01.28 | ₩26,465 | ₩26,613 | ₩26,358 | ₩26,492 | +0.10% | 208.1만 |
|---|
| 2026.01.27 | ₩26,425 | ₩26,653 | ₩26,331 | ₩26,492 | +0.25% | 81.2만 |
|---|
| 2026.01.26 | ₩26,305 | ₩26,345 | ₩25,970 | ₩26,050 | -0.97% | 339.1만 |
|---|
| 2026.01.23 | ₩26,305 | ₩26,519 | ₩26,264 | ₩26,385 | +0.31% | 144.2만 |
|---|
| 2026.01.22 | ₩26,104 | ₩26,197 | ₩25,822 | ₩26,077 | -0.10% | 177.1만 |
|---|
| 2026.01.21 | ₩26,934 | ₩26,948 | ₩26,157 | ₩26,385 | -2.04% | 400.6만 |
|---|
| 2026.01.20 | ₩26,881 | ₩27,095 | ₩26,586 | ₩27,015 | +0.50% | 225.2만 |
|---|
| 2026.01.16 | ₩25,996 | ₩26,238 | ₩25,849 | ₩26,117 | +0.46% | 131.3만 |
|---|
| 2026.01.15 | ₩26,238 | ₩26,238 | ₩25,849 | ₩26,010 | -0.87% | 209만 |
|---|
| 2026.01.14 | ₩26,412 | ₩26,626 | ₩26,278 | ₩26,318 | -0.36% | 375.4만 |
|---|
| 2026.01.13 | ₩25,889 | ₩26,398 | ₩25,862 | ₩26,278 | +1.50% | 259.5만 |
|---|
| 2026.01.12 | ₩26,211 | ₩26,425 | ₩25,795 | ₩25,836 | -1.43% | 223.8만 |
|---|
| 2026.01.09 | ₩26,157 | ₩26,251 | ₩25,862 | ₩25,916 | -0.92% | 185.2만 |
|---|
| 2026.01.08 | ₩26,680 | ₩26,680 | ₩26,063 | ₩26,157 | -1.96% | 240.8만 |
|---|
| 2026.01.07 | ₩25,836 | ₩26,479 | ₩25,795 | ₩26,439 | +2.33% | 231.3만 |
|---|
| 2026.01.06 | ₩26,519 | ₩26,546 | ₩25,889 | ₩25,929 | -2.22% | 218.4만 |
|---|
| 2026.01.05 | ₩27,055 | ₩27,068 | ₩26,197 | ₩26,439 | -2.28% | 270.2만 |
|---|
| 2026.01.02 | ₩27,350 | ₩27,738 | ₩27,095 | ₩27,149 | -0.73% | 441.9만 |
|---|
| 2025.12.31 | ₩27,122 | ₩27,484 | ₩27,109 | ₩27,470 | +1.28% | 58.6만 |
|---|
| 2025.12.30 | ₩27,001 | ₩27,189 | ₩26,988 | ₩27,109 | +0.40% | 45.4만 |
|---|
| 2025.12.29 | ₩26,841 | ₩27,082 | ₩26,747 | ₩26,988 | +0.55% | 74.5만 |
|---|
| 2025.12.26 | ₩26,733 | ₩26,854 | ₩26,653 | ₩26,707 | -0.10% | 59.4만 |
|---|
| 2025.12.24 | ₩27,001 | ₩27,068 | ₩26,626 | ₩26,693 | -1.14% | 42.7만 |
|---|
| 2025.12.23 | ₩27,524 | ₩27,524 | ₩27,189 | ₩27,283 | -0.88% | 54.4만 |
|---|
| 2025.12.22 | ₩27,537 | ₩27,537 | ₩27,256 | ₩27,377 | -0.58% | 71.1만 |
|---|
| 2025.12.19 | ₩27,685 | ₩27,698 | ₩27,444 | ₩27,604 | -0.29% | 131.9만 |
|---|
| 2025.12.18 | ₩27,591 | ₩27,913 | ₩27,323 | ₩27,792 | +0.73% | 186.5만 |
|---|
| 2025.12.17 | ₩27,537 | ₩27,899 | ₩27,310 | ₩27,886 | +1.27% | 221.3만 |
|---|
| 2025.12.16 | ₩27,336 | ₩27,805 | ₩27,229 | ₩27,604 | +0.98% | 163.4만 |
|---|
| 2025.12.15 | ₩26,988 | ₩27,403 | ₩26,961 | ₩27,256 | +0.99% | 262.4만 |
|---|
| 2025.12.12 | ₩26,827 | ₩27,336 | ₩26,747 | ₩27,202 | +1.40% | 229.5만 |
|---|
| 2025.12.11 | ₩27,578 | ₩27,591 | ₩26,854 | ₩26,894 | -2.48% | 197.3만 |
|---|
| 2025.12.10 | ₩28,288 | ₩28,355 | ₩27,497 | ₩27,658 | -2.23% | 338.8만 |
|---|
| 2025.12.09 | ₩28,020 | ₩28,274 | ₩27,779 | ₩28,234 | +0.77% | 155.8만 |
|---|
| 2025.12.08 | ₩27,779 | ₩28,167 | ₩27,765 | ₩28,006 | +0.82% | 115.8만 |
|---|
| 2025.12.05 | ₩27,859 | ₩27,872 | ₩27,578 | ₩27,779 | -0.29% | 33.9만 |
|---|
| 2025.12.04 | ₩27,792 | ₩28,060 | ₩27,631 | ₩27,859 | +0.24% | 42.9만 |
|---|
| 2025.12.03 | ₩28,382 | ₩28,395 | ₩27,752 | ₩27,846 | -1.89% | 46.4만 |
|---|
| 2025.12.02 | ₩28,435 | ₩28,569 | ₩28,181 | ₩28,328 | -0.38% | 49.8만 |
|---|
| 2025.12.01 | ₩28,408 | ₩28,583 | ₩28,140 | ₩28,542 | +0.47% | 39.1만 |
|---|
| 2025.11.28 | ₩28,288 | ₩28,355 | ₩28,033 | ₩28,047 | -0.85% | 37만 |
|---|
| 2025.11.26 | ₩28,663 | ₩28,676 | ₩28,207 | ₩28,382 | -0.98% | 73만 |
|---|
| 2025.11.25 | ₩29,480 | ₩29,748 | ₩28,663 | ₩28,743 | -2.50% | 88.2만 |
|---|
| 2025.11.24 | ₩29,681 | ₩30,043 | ₩29,440 | ₩29,628 | -0.18% | 131.8만 |
|---|
| 2025.11.21 | ₩30,231 | ₩30,472 | ₩29,413 | ₩29,842 | -1.29% | 410.5만 |
|---|
| 2025.11.20 | ₩29,360 | ₩30,539 | ₩29,078 | ₩30,512 | +3.93% | 227.9만 |
|---|
| 2025.11.19 | ₩30,043 | ₩30,298 | ₩29,789 | ₩30,016 | -0.09% | 208.2만 |
|---|
| 2025.11.18 | ₩29,949 | ₩30,271 | ₩29,695 | ₩30,043 | +0.31% | 276.2만 |
|---|
| 2025.11.17 | ₩28,864 | ₩29,628 | ₩28,690 | ₩29,427 | +1.95% | 176.8만 |
|---|
| 2025.11.14 | ₩28,770 | ₩29,078 | ₩28,475 | ₩28,730 | -0.14% | 378.1만 |
|---|
| 2025.11.13 | ₩27,618 | ₩28,422 | ₩27,484 | ₩28,368 | +2.72% | 146.7만 |
|---|
| 2025.11.12 | ₩27,712 | ₩27,712 | ₩27,256 | ₩27,444 | -0.97% | 257.8만 |
|---|
| 2025.11.11 | ₩28,449 | ₩28,475 | ₩27,765 | ₩27,832 | -2.17% | 202.9만 |
|---|
| 2025.11.10 | ₩28,743 | ₩29,025 | ₩28,435 | ₩28,489 | -0.89% | 112.7만 |
|---|
| 2025.11.07 | ₩29,172 | ₩29,574 | ₩28,944 | ₩28,971 | -0.69% | 120.6만 |
|---|
| 2025.11.06 | ₩28,676 | ₩29,186 | ₩28,502 | ₩29,011 | +1.17% | 116.4만 |
|---|
| 2025.11.05 | ₩28,810 | ₩28,864 | ₩28,355 | ₩28,529 | -0.98% | 90.7만 |
|---|
| 2025.11.04 | ₩28,851 | ₩29,038 | ₩28,596 | ₩28,797 | -0.19% | 110.6만 |
|---|
| 2025.11.03 | ₩28,167 | ₩28,730 | ₩28,154 | ₩28,489 | +1.14% | 88.2만 |
|---|
| 2025.10.31 | ₩28,207 | ₩28,475 | ₩28,033 | ₩28,207 | 0.00% | 106만 |
|---|
| 2025.10.30 | ₩28,408 | ₩28,408 | ₩27,671 | ₩28,248 | -0.57% | 118.9만 |
|---|
| 2025.10.29 | ₩27,832 | ₩28,301 | ₩27,631 | ₩28,087 | +0.91% | 168.9만 |
|---|
| 2025.10.28 | ₩27,819 | ₩28,033 | ₩27,738 | ₩27,980 | +0.58% | 121만 |
|---|
| 2025.10.27 | ₩28,274 | ₩28,395 | ₩28,167 | ₩28,194 | -0.28% | 75만 |
|---|
| 2025.10.24 | ₩28,837 | ₩28,931 | ₩28,435 | ₩28,556 | -0.98% | 89만 |
|---|
| 2025.10.23 | ₩29,387 | ₩29,454 | ₩29,078 | ₩29,172 | -0.73% | 94.9만 |
|---|
| 2025.10.22 | ₩28,904 | ₩29,507 | ₩28,904 | ₩29,320 | +1.44% | 266.1만 |
|---|
| 2025.10.21 | ₩29,186 | ₩29,199 | ₩28,663 | ₩28,891 | -1.01% | 93.2만 |
|---|
| 2025.10.20 | ₩29,641 | ₩29,641 | ₩29,105 | ₩29,159 | -1.63% | 86만 |
|---|
| 2025.10.17 | ₩30,150 | ₩30,204 | ₩29,668 | ₩29,829 | -1.07% | 153.5만 |
|---|
| 2025.10.16 | ₩29,628 | ₩30,351 | ₩29,521 | ₩30,124 | +1.67% | 239.2만 |
|---|
| 2025.10.15 | ₩29,467 | ₩30,016 | ₩29,172 | ₩29,695 | +0.77% | 151.8만 |
|---|
| 2025.10.14 | ₩30,445 | ₩30,753 | ₩29,373 | ₩29,681 | -2.51% | 184.6만 |
|---|
| 2025.10.13 | ₩30,298 | ₩30,311 | ₩29,842 | ₩29,963 | -1.11% | 134.1만 |
|---|
| 2025.10.10 | ₩29,440 | ₩30,767 | ₩29,253 | ₩30,740 | +4.42% | 322.9만 |
|---|