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 | ₩24,083 | ₩24,083 | ₩23,600 | ₩23,680 | -1.67% | 246만 |
| 2026.10.08 | ₩24,337 | ₩24,364 | ₩24,083 | ₩24,083 | -1.05% | 387.7만 |
| 2026.10.07 | ₩24,203 | ₩24,378 | ₩24,056 | ₩24,123 | -0.33% | 289.4만 |
| 2026.10.06 | ₩23,814 | ₩23,895 | ₩23,653 | ₩23,788 | -0.11% | 279.4만 |
| 2026.10.05 | ₩24,176 | ₩24,431 | ₩23,922 | ₩24,016 | -0.67% | 301.5만 |
| 2026.10.02 | ₩23,975 | ₩24,324 | ₩23,922 | ₩24,096 | +0.50% | 420.5만 |
| 2026.10.01 | ₩24,230 | ₩24,699 | ₩24,109 | ₩24,337 | +0.44% | 405.7만 |
| 2026.09.30 | ₩23,814 | ₩24,351 | ₩23,814 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,311 |
| +2.08% |
| 333만 |
| 2026.09.29 | ₩23,814 | ₩24,136 | ₩23,788 | ₩23,908 | +0.39% | 361.3만 |
|---|
| 2026.09.28 | ₩23,788 | ₩23,868 | ₩23,533 | ₩23,788 | 0.00% | 446.8만 |
|---|
| 2026.09.25 | ₩23,814 | ₩23,935 | ₩23,439 | ₩23,466 | -1.46% | 538.4만 |
|---|
| 2026.09.24 | ₩23,895 | ₩24,109 | ₩23,774 | ₩23,895 | 0.00% | 455만 |
|---|
| 2026.09.23 | ₩23,600 | ₩23,774 | ₩23,452 | ₩23,761 | +0.68% | 349.7만 |
|---|
| 2026.09.22 | ₩23,198 | ₩23,734 | ₩23,198 | ₩23,627 | +1.85% | 421.9만 |
|---|
| 2026.09.21 | ₩23,412 | ₩23,721 | ₩23,385 | ₩23,439 | +0.11% | 244.9만 |
|---|
| 2026.09.18 | ₩23,721 | ₩23,935 | ₩23,694 | ₩23,774 | +0.23% | 185.1만 |
|---|
| 2026.09.17 | ₩23,452 | ₩23,828 | ₩23,439 | ₩23,667 | +0.91% | 256.8만 |
|---|
| 2026.09.16 | ₩23,332 | ₩24,203 | ₩23,305 | ₩23,935 | +2.59% | 310.3만 |
|---|
| 2026.09.15 | ₩23,211 | ₩23,573 | ₩23,184 | ₩23,385 | +0.75% | 303.4만 |
|---|
| 2026.09.14 | ₩23,090 | ₩23,224 | ₩22,903 | ₩23,104 | +0.06% | 301.1만 |
|---|
| 2026.09.11 | ₩23,010 | ₩23,117 | ₩22,849 | ₩22,970 | -0.17% | 270.8만 |
|---|
| 2026.09.10 | ₩23,291 | ₩23,493 | ₩23,224 | ₩23,399 | +0.46% | 362만 |
|---|
| 2026.09.09 | ₩22,983 | ₩23,184 | ₩22,983 | ₩23,104 | +0.53% | 263.6만 |
|---|
| 2026.09.08 | ₩22,594 | ₩22,822 | ₩22,581 | ₩22,755 | +0.71% | 339.3만 |
|---|
| 2026.09.04 | ₩22,178 | ₩22,353 | ₩22,071 | ₩22,259 | +0.36% | 151.2만 |
|---|
| 2026.09.03 | ₩22,259 | ₩22,339 | ₩21,951 | ₩21,991 | -1.20% | 137.7만 |
|---|
| 2026.09.02 | ₩22,621 | ₩22,648 | ₩22,393 | ₩22,541 | -0.36% | 141.8만 |
|---|
| 2026.09.01 | ₩22,675 | ₩22,849 | ₩22,447 | ₩22,755 | +0.35% | 179.6만 |
|---|
| 2026.08.31 | ₩22,286 | ₩22,514 | ₩22,286 | ₩22,460 | +0.78% | 70.1만 |
|---|
| 2026.08.28 | ₩22,031 | ₩22,205 | ₩21,924 | ₩22,138 | +0.49% | 127.7만 |
|---|
| 2026.08.27 | ₩22,232 | ₩22,299 | ₩22,004 | ₩22,111 | -0.54% | 117.9만 |
|---|
| 2026.08.26 | ₩22,111 | ₩22,272 | ₩22,044 | ₩22,178 | +0.30% | 109.1만 |
|---|
| 2026.08.25 | ₩22,031 | ₩22,272 | ₩22,004 | ₩22,098 | +0.30% | 140.1만 |
|---|
| 2026.08.24 | ₩22,366 | ₩22,380 | ₩22,165 | ₩22,219 | -0.66% | 147.7만 |
|---|
| 2026.08.21 | ₩22,541 | ₩22,581 | ₩22,286 | ₩22,339 | -0.89% | 211.5만 |
|---|
| 2026.08.20 | ₩22,514 | ₩22,795 | ₩22,420 | ₩22,782 | +1.19% | 108.8만 |
|---|
| 2026.08.19 | ₩22,125 | ₩22,246 | ₩22,004 | ₩22,178 | +0.24% | 142.5만 |
|---|
| 2026.08.18 | ₩22,259 | ₩22,366 | ₩22,205 | ₩22,299 | +0.18% | 117.3만 |
|---|
| 2026.08.17 | ₩22,192 | ₩22,259 | ₩22,044 | ₩22,178 | -0.06% | 122.2만 |
|---|
| 2026.08.14 | ₩21,910 | ₩22,018 | ₩21,857 | ₩21,951 | +0.18% | 82.8만 |
|---|
| 2026.08.13 | ₩21,803 | ₩22,044 | ₩21,709 | ₩21,883 | +0.37% | 92.4만 |
|---|
| 2026.08.12 | ₩21,763 | ₩21,951 | ₩21,763 | ₩21,937 | +0.80% | 87.2만 |
|---|
| 2026.08.11 | ₩21,709 | ₩21,937 | ₩21,548 | ₩21,897 | +0.86% | 58.4만 |
|---|
| 2026.08.10 | ₩21,816 | ₩21,843 | ₩21,682 | ₩21,749 | -0.31% | 140.9만 |
|---|
| 2026.08.07 | ₩21,763 | ₩21,883 | ₩21,669 | ₩21,682 | -0.37% | 75.3만 |
|---|
| 2026.08.06 | ₩21,374 | ₩21,843 | ₩21,307 | ₩21,816 | +2.07% | 128.1만 |
|---|
| 2026.08.05 | ₩21,414 | ₩21,441 | ₩21,119 | ₩21,428 | +0.06% | 158.7만 |
|---|
| 2026.08.04 | ₩21,830 | ₩21,991 | ₩21,495 | ₩21,629 | -0.92% | 157.7만 |
|---|
| 2026.08.03 | ₩22,541 | ₩22,621 | ₩22,353 | ₩22,380 | -0.71% | 104.6만 |
|---|
| 2026.07.31 | ₩23,023 | ₩23,439 | ₩22,862 | ₩23,010 | -0.06% | 49.4만 |
|---|
| 2026.07.30 | ₩23,479 | ₩23,747 | ₩23,184 | ₩23,211 | -1.14% | 67.2만 |
|---|
| 2026.07.29 | ₩23,157 | ₩23,814 | ₩23,117 | ₩23,761 | +2.61% | 91.2만 |
|---|
| 2026.07.28 | ₩22,849 | ₩23,063 | ₩22,634 | ₩22,742 | -0.47% | 99만 |
|---|
| 2026.07.27 | ₩22,970 | ₩23,439 | ₩22,903 | ₩23,251 | +1.23% | 63.3만 |
|---|
| 2026.07.24 | ₩23,627 | ₩23,721 | ₩23,332 | ₩23,479 | -0.62% | 55.5만 |
|---|
| 2026.07.23 | ₩23,788 | ₩23,828 | ₩23,533 | ₩23,667 | -0.51% | 42.6만 |
|---|
| 2026.07.22 | ₩23,238 | ₩23,265 | ₩22,970 | ₩23,238 | 0.00% | 28.7만 |
|---|
| 2026.07.21 | ₩23,399 | ₩23,519 | ₩23,090 | ₩23,224 | -0.74% | 45.6만 |
|---|
| 2026.07.20 | ₩23,184 | ₩23,600 | ₩23,050 | ₩23,560 | +1.62% | 56.4만 |
|---|
| 2026.07.17 | ₩23,372 | ₩23,439 | ₩22,889 | ₩23,265 | -0.46% | 66.6만 |
|---|
| 2026.07.16 | ₩22,755 | ₩23,063 | ₩22,648 | ₩22,903 | +0.65% | 44.1만 |
|---|
| 2026.07.15 | ₩22,836 | ₩22,996 | ₩22,661 | ₩22,795 | -0.18% | 35.8만 |
|---|
| 2026.07.14 | ₩23,010 | ₩23,104 | ₩22,755 | ₩22,929 | -0.35% | 60.4만 |
|---|
| 2026.07.13 | ₩22,822 | ₩23,063 | ₩22,648 | ₩22,916 | +0.41% | 74.1만 |
|---|
| 2026.07.10 | ₩22,822 | ₩23,157 | ₩22,755 | ₩22,809 | -0.06% | 99.7만 |
|---|
| 2026.07.09 | ₩22,996 | ₩23,104 | ₩22,836 | ₩22,943 | -0.23% | 67.8만 |
|---|
| 2026.07.08 | ₩22,983 | ₩23,265 | ₩22,903 | ₩23,063 | +0.35% | 60.1만 |
|---|
| 2026.07.07 | ₩22,232 | ₩22,675 | ₩22,192 | ₩22,541 | +1.39% | 57.2만 |
|---|
| 2026.07.06 | ₩22,527 | ₩22,768 | ₩22,420 | ₩22,433 | -0.42% | 33.9만 |
|---|
| 2026.07.02 | ₩22,809 | ₩22,956 | ₩22,554 | ₩22,581 | -1.00% | 129.7만 |
|---|
| 2026.07.01 | ₩23,144 | ₩23,305 | ₩22,675 | ₩23,063 | -0.35% | 64.7만 |
|---|
| 2026.06.30 | ₩23,090 | ₩23,278 | ₩22,970 | ₩23,023 | -0.29% | 44.2만 |
|---|
| 2026.06.29 | ₩23,278 | ₩23,372 | ₩23,050 | ₩23,171 | -0.46% | 126.9만 |
|---|
| 2026.06.26 | ₩23,560 | ₩23,653 | ₩23,211 | ₩23,506 | -0.23% | 90.1만 |
|---|
| 2026.06.25 | ₩23,184 | ₩23,412 | ₩22,701 | ₩23,358 | +0.75% | 210.2만 |
|---|
| 2026.06.24 | ₩23,613 | ₩23,640 | ₩23,063 | ₩23,426 | -0.80% | 161.6만 |
|---|
| 2026.06.23 | ₩23,948 | ₩24,096 | ₩23,600 | ₩23,774 | -0.73% | 136.4만 |
|---|
| 2026.06.22 | ₩23,721 | ₩23,814 | ₩23,573 | ₩23,747 | +0.11% | 144.9만 |
|---|
| 2026.06.18 | ₩23,573 | ₩23,868 | ₩23,519 | ₩23,855 | +1.19% | 75.6만 |
|---|
| 2026.06.17 | ₩23,466 | ₩23,975 | ₩23,184 | ₩23,908 | +1.89% | 171.6만 |
|---|
| 2026.06.16 | ₩23,533 | ₩23,560 | ₩23,265 | ₩23,426 | -0.46% | 135.3만 |
|---|
| 2026.06.15 | ₩23,627 | ₩23,747 | ₩23,479 | ₩23,707 | +0.34% | 186.8만 |
|---|
| 2026.06.12 | ₩24,230 | ₩24,538 | ₩23,989 | ₩24,203 | -0.11% | 118.4만 |
|---|
| 2026.06.11 | ₩25,169 | ₩25,303 | ₩24,391 | ₩24,538 | -2.50% | 182.6만 |
|---|
| 2026.06.10 | ₩24,766 | ₩25,464 | ₩24,632 | ₩25,464 | +2.82% | 632.8만 |
|---|
| 2026.06.09 | ₩24,364 | ₩25,169 | ₩24,163 | ₩24,538 | +0.72% | 958만 |
|---|
| 2026.06.08 | ₩24,445 | ₩24,673 | ₩24,136 | ₩24,592 | +0.60% | 293.3만 |
|---|
| 2026.06.05 | ₩23,788 | ₩24,606 | ₩23,788 | ₩24,512 | +3.04% | 354.6만 |
|---|
| 2026.06.04 | ₩24,163 | ₩24,230 | ₩23,774 | ₩23,881 | -1.17% | 268.5만 |
|---|
| 2026.06.03 | ₩24,391 | ₩24,699 | ₩24,243 | ₩24,686 | +1.21% | 130.5만 |
|---|
| 2026.06.02 | ₩24,606 | ₩24,606 | ₩24,083 | ₩24,136 | -1.91% | 195.6만 |
|---|
| 2026.06.01 | ₩24,498 | ₩24,659 | ₩24,337 | ₩24,351 | -0.60% | 195.4만 |
|---|
| 2026.05.29 | ₩24,699 | ₩24,766 | ₩24,378 | ₩24,404 | -1.19% | 379.7만 |
|---|
| 2026.05.28 | ₩24,941 | ₩25,088 | ₩24,646 | ₩24,753 | -0.75% | 173.4만 |
|---|
| 2026.05.27 | ₩24,887 | ₩24,887 | ₩24,592 | ₩24,753 | -0.54% | 231.5만 |
|---|
| 2026.05.26 | ₩24,699 | ₩25,048 | ₩24,646 | ₩24,927 | +0.92% | 244.5만 |
|---|
| 2026.05.22 | ₩24,766 | ₩24,887 | ₩24,579 | ₩24,833 | +0.27% | 285.3만 |
|---|
| 2026.05.21 | ₩25,544 | ₩25,705 | ₩25,021 | ₩25,102 | -1.73% | 603.3만 |
|---|
| 2026.05.20 | ₩25,866 | ₩26,201 | ₩25,330 | ₩25,397 | -1.81% | 205.8만 |
|---|
| 2026.05.19 | ₩25,960 | ₩26,188 | ₩25,799 | ₩26,067 | +0.41% | 378.6만 |
|---|
| 2026.05.18 | ₩25,879 | ₩26,081 | ₩25,651 | ₩25,732 | -0.57% | 257.1만 |
|---|
| 2026.05.15 | ₩25,678 | ₩25,920 | ₩25,665 | ₩25,893 | +0.84% | 107.3만 |
|---|
| 2026.05.14 | ₩25,303 | ₩25,558 | ₩25,209 | ₩25,343 | +0.16% | 148만 |
|---|
| 2026.05.13 | ₩25,826 | ₩25,973 | ₩25,678 | ₩25,732 | -0.36% | 89.4만 |
|---|
| 2026.05.12 | ₩25,786 | ₩26,121 | ₩25,584 | ₩25,625 | -0.62% | 111.8만 |
|---|
| 2026.05.11 | ₩25,826 | ₩25,933 | ₩25,638 | ₩25,718 | -0.42% | 155.6만 |
|---|
| 2026.05.08 | ₩25,571 | ₩25,920 | ₩25,558 | ₩25,826 | +1.00% | 122.1만 |
|---|
| 2026.05.07 | ₩25,343 | ₩25,920 | ₩25,263 | ₩25,786 | +1.75% | 163.9만 |
|---|
| 2026.05.06 | ₩25,705 | ₩25,705 | ₩25,370 | ₩25,491 | -0.83% | 208만 |
|---|
| 2026.05.05 | ₩26,241 | ₩26,416 | ₩26,040 | ₩26,107 | -0.51% | 53.6만 |
|---|
| 2026.05.04 | ₩26,067 | ₩26,523 | ₩25,973 | ₩26,483 | +1.59% | 135.2만 |
|---|
| 2026.05.01 | ₩25,504 | ₩25,893 | ₩25,383 | ₩25,879 | +1.47% | 90.9만 |
|---|
| 2026.04.30 | ₩26,295 | ₩26,376 | ₩25,611 | ₩25,718 | -2.19% | 90.2만 |
|---|
| 2026.04.29 | ₩26,308 | ₩26,738 | ₩26,282 | ₩26,550 | +0.92% | 82.8만 |
|---|
| 2026.04.28 | ₩26,054 | ₩26,335 | ₩26,013 | ₩26,282 | +0.87% | 74.4만 |
|---|
| 2026.04.27 | ₩26,241 | ₩26,376 | ₩26,027 | ₩26,201 | -0.15% | 51만 |
|---|
| 2026.04.24 | ₩26,054 | ₩26,308 | ₩26,040 | ₩26,148 | +0.36% | 111.6만 |
|---|
| 2026.04.23 | ₩26,121 | ₩26,523 | ₩25,839 | ₩26,054 | -0.26% | 206.1만 |
|---|
| 2026.04.22 | ₩25,812 | ₩26,027 | ₩25,732 | ₩25,853 | +0.16% | 107.7만 |
|---|
| 2026.04.21 | ₩25,611 | ₩26,308 | ₩25,491 | ₩26,228 | +2.41% | 166만 |
|---|
| 2026.04.20 | ₩26,000 | ₩26,121 | ₩25,866 | ₩25,906 | -0.36% | 188.6만 |
|---|
| 2026.04.17 | ₩26,308 | ₩26,322 | ₩25,598 | ₩25,906 | -1.53% | 228.4만 |
|---|
| 2026.04.16 | ₩26,845 | ₩27,100 | ₩26,738 | ₩26,858 | +0.05% | 93.7만 |
|---|
| 2026.04.15 | ₩26,764 | ₩27,153 | ₩26,697 | ₩26,939 | +0.65% | 103.4만 |
|---|
| 2026.04.14 | ₩27,207 | ₩27,260 | ₩26,818 | ₩26,845 | -1.33% | 161만 |
|---|
| 2026.04.13 | ₩27,931 | ₩28,038 | ₩27,220 | ₩27,220 | -2.54% | 118.4만 |
|---|
| 2026.04.10 | ₩27,220 | ₩27,623 | ₩27,220 | ₩27,542 | +1.18% | 180.1만 |
|---|
| 2026.04.09 | ₩27,757 | ₩27,783 | ₩27,086 | ₩27,234 | -1.88% | 294.4만 |
|---|
| 2026.04.08 | ₩27,582 | ₩27,985 | ₩27,408 | ₩27,569 | -0.05% | 591.8만 |
|---|
| 2026.04.07 | ₩29,232 | ₩29,661 | ₩29,151 | ₩29,205 | -0.09% | 473.7만 |
|---|
| 2026.04.06 | ₩29,433 | ₩29,486 | ₩29,057 | ₩29,057 | -1.28% | 307.5만 |
|---|
| 2026.04.02 | ₩29,889 | ₩30,050 | ₩28,977 | ₩29,299 | -1.97% | 307.2만 |
|---|
| 2026.04.01 | ₩29,111 | ₩29,312 | ₩28,896 | ₩29,205 | +0.32% | 250만 |
|---|
| 2026.03.31 | ₩30,358 | ₩30,653 | ₩29,406 | ₩29,500 | -2.83% | 336.2만 |
|---|
| 2026.03.30 | ₩30,546 | ₩31,230 | ₩30,438 | ₩31,028 | +1.58% | 268.8만 |
|---|
| 2026.03.27 | ₩30,318 | ₩31,203 | ₩30,291 | ₩31,069 | +2.48% | 191만 |
|---|
| 2026.03.26 | ₩29,755 | ₩30,050 | ₩29,245 | ₩30,009 | +0.86% | 172.9만 |
|---|
| 2026.03.25 | ₩29,205 | ₩29,674 | ₩29,004 | ₩29,379 | +0.60% | 125.9만 |
|---|
| 2026.03.24 | ₩30,291 | ₩30,412 | ₩29,567 | ₩29,929 | -1.20% | 350.3만 |
|---|
| 2026.03.23 | ₩29,620 | ₩29,956 | ₩29,124 | ₩29,835 | +0.72% | 340.9만 |
|---|
| 2026.03.20 | ₩30,251 | ₩30,921 | ₩30,036 | ₩30,626 | +1.24% | 288.1만 |
|---|
| 2026.03.19 | ₩30,210 | ₩30,425 | ₩29,755 | ₩30,036 | -0.58% | 276.1만 |
|---|
| 2026.03.18 | ₩29,111 | ₩29,822 | ₩28,977 | ₩29,795 | +2.35% | 188.8만 |
|---|
| 2026.03.17 | ₩28,534 | ₩28,843 | ₩28,306 | ₩28,803 | +0.94% | 131만 |
|---|
| 2026.03.16 | ₩28,923 | ₩29,044 | ₩28,588 | ₩28,883 | -0.14% | 198.3만 |
|---|
| 2026.03.13 | ₩28,937 | ₩29,460 | ₩28,642 | ₩29,352 | +1.44% | 450.5만 |
|---|
| 2026.03.12 | ₩28,870 | ₩29,218 | ₩28,735 | ₩29,205 | +1.16% | 371.4만 |
|---|
| 2026.03.11 | ₩28,038 | ₩28,601 | ₩27,985 | ₩28,333 | +1.05% | 512.6만 |
|---|
| 2026.03.10 | ₩27,958 | ₩28,293 | ₩27,381 | ₩27,958 | 0.00% | 467.9만 |
|---|
| 2026.03.09 | ₩28,789 | ₩29,272 | ₩27,783 | ₩27,944 | -2.93% | 626.9만 |
|---|
| 2026.03.06 | ₩28,454 | ₩28,803 | ₩28,145 | ₩28,226 | -0.80% | 608만 |
|---|
| 2026.03.05 | ₩27,247 | ₩28,092 | ₩27,073 | ₩27,703 | +1.67% | 480.5만 |
|---|
| 2026.03.04 | ₩26,939 | ₩27,234 | ₩26,684 | ₩26,805 | -0.50% | 535만 |
|---|
| 2026.03.03 | ₩27,636 | ₩28,011 | ₩26,858 | ₩27,073 | -2.04% | 436만 |
|---|
| 2026.03.02 | ₩27,193 | ₩27,193 | ₩26,469 | ₩26,657 | -1.97% | 660.4만 |
|---|
| 2026.02.27 | ₩26,590 | ₩26,885 | ₩26,469 | ₩26,603 | +0.05% | 738.3만 |
|---|
| 2026.02.26 | ₩25,812 | ₩26,308 | ₩25,692 | ₩26,027 | +0.83% | 925.4만 |
|---|
| 2026.02.25 | ₩26,161 | ₩26,335 | ₩26,000 | ₩26,013 | -0.56% | 135.3만 |
|---|
| 2026.02.24 | ₩26,697 | ₩26,791 | ₩26,228 | ₩26,362 | -1.26% | 259.1만 |
|---|
| 2026.02.23 | ₩26,081 | ₩26,845 | ₩25,826 | ₩26,764 | +2.62% | 230.1만 |
|---|
| 2026.02.20 | ₩26,282 | ₩26,389 | ₩25,812 | ₩25,906 | -1.43% | 335만 |
|---|
| 2026.02.19 | ₩26,013 | ₩26,335 | ₩25,906 | ₩26,134 | +0.46% | 348.4만 |
|---|
| 2026.02.18 | ₩25,866 | ₩26,094 | ₩25,598 | ₩25,839 | -0.10% | 194.8만 |
|---|
| 2026.02.17 | ₩26,013 | ₩26,349 | ₩25,786 | ₩25,973 | -0.15% | 282.2만 |
|---|
| 2026.02.13 | ₩26,040 | ₩26,429 | ₩25,759 | ₩26,000 | -0.15% | 266.4만 |
|---|
| 2026.02.12 | ₩25,209 | ₩26,081 | ₩25,061 | ₩26,067 | +3.40% | 536.5만 |
|---|
| 2026.02.11 | ₩25,088 | ₩25,584 | ₩24,994 | ₩25,383 | +1.18% | 189.4만 |
|---|
| 2026.02.10 | ₩25,276 | ₩25,370 | ₩24,968 | ₩25,289 | +0.05% | 152.8만 |
|---|
| 2026.02.09 | ₩25,491 | ₩25,665 | ₩25,276 | ₩25,356 | -0.53% | 92.2만 |
|---|
| 2026.02.06 | ₩26,322 | ₩26,335 | ₩25,303 | ₩25,370 | -3.62% | 186.8만 |
|---|
| 2026.02.05 | ₩26,282 | ₩26,751 | ₩26,215 | ₩26,684 | +1.53% | 135.7만 |
|---|
| 2026.02.04 | ₩26,161 | ₩26,443 | ₩25,866 | ₩26,040 | -0.46% | 233.5만 |
|---|
| 2026.02.03 | ₩26,201 | ₩26,724 | ₩25,866 | ₩26,295 | +0.36% | 272.1만 |
|---|
| 2026.02.02 | ₩26,697 | ₩26,872 | ₩26,040 | ₩26,121 | -2.16% | 234.5만 |
|---|
| 2026.01.30 | ₩26,644 | ₩27,126 | ₩26,496 | ₩26,671 | +0.10% | 72.6만 |
|---|
| 2026.01.29 | ₩26,523 | ₩26,965 | ₩26,228 | ₩26,496 | -0.10% | 219.9만 |
|---|
| 2026.01.28 | ₩26,483 | ₩26,630 | ₩26,376 | ₩26,510 | +0.10% | 208.1만 |
|---|
| 2026.01.27 | ₩26,443 | ₩26,671 | ₩26,349 | ₩26,510 | +0.25% | 81.2만 |
|---|
| 2026.01.26 | ₩26,322 | ₩26,362 | ₩25,987 | ₩26,067 | -0.97% | 339.1만 |
|---|
| 2026.01.23 | ₩26,322 | ₩26,536 | ₩26,282 | ₩26,402 | +0.31% | 144.2만 |
|---|
| 2026.01.22 | ₩26,121 | ₩26,215 | ₩25,839 | ₩26,094 | -0.10% | 177.1만 |
|---|
| 2026.01.21 | ₩26,952 | ₩26,965 | ₩26,174 | ₩26,402 | -2.04% | 400.6만 |
|---|
| 2026.01.20 | ₩26,898 | ₩27,113 | ₩26,603 | ₩27,033 | +0.50% | 225.2만 |
|---|
| 2026.01.16 | ₩26,013 | ₩26,255 | ₩25,866 | ₩26,134 | +0.46% | 131.3만 |
|---|
| 2026.01.15 | ₩26,255 | ₩26,255 | ₩25,866 | ₩26,027 | -0.87% | 209만 |
|---|
| 2026.01.14 | ₩26,429 | ₩26,644 | ₩26,295 | ₩26,335 | -0.36% | 375.4만 |
|---|
| 2026.01.13 | ₩25,906 | ₩26,416 | ₩25,879 | ₩26,295 | +1.50% | 259.5만 |
|---|
| 2026.01.12 | ₩26,228 | ₩26,443 | ₩25,812 | ₩25,853 | -1.43% | 223.8만 |
|---|
| 2026.01.09 | ₩26,174 | ₩26,268 | ₩25,879 | ₩25,933 | -0.92% | 185.2만 |
|---|
| 2026.01.08 | ₩26,697 | ₩26,697 | ₩26,081 | ₩26,174 | -1.96% | 240.8만 |
|---|
| 2026.01.07 | ₩25,853 | ₩26,496 | ₩25,812 | ₩26,456 | +2.33% | 231.3만 |
|---|
| 2026.01.06 | ₩26,536 | ₩26,563 | ₩25,906 | ₩25,946 | -2.22% | 218.4만 |
|---|
| 2026.01.05 | ₩27,073 | ₩27,086 | ₩26,215 | ₩26,456 | -2.28% | 270.2만 |
|---|
| 2026.01.02 | ₩27,368 | ₩27,757 | ₩27,113 | ₩27,167 | -0.73% | 441.9만 |
|---|
| 2025.12.31 | ₩27,140 | ₩27,502 | ₩27,126 | ₩27,488 | +1.28% | 58.6만 |
|---|
| 2025.12.30 | ₩27,019 | ₩27,207 | ₩27,006 | ₩27,126 | +0.40% | 45.4만 |
|---|
| 2025.12.29 | ₩26,858 | ₩27,100 | ₩26,764 | ₩27,006 | +0.55% | 74.5만 |
|---|
| 2025.12.26 | ₩26,751 | ₩26,872 | ₩26,671 | ₩26,724 | -0.10% | 59.4만 |
|---|
| 2025.12.24 | ₩27,019 | ₩27,086 | ₩26,644 | ₩26,711 | -1.14% | 42.7만 |
|---|
| 2025.12.23 | ₩27,542 | ₩27,542 | ₩27,207 | ₩27,301 | -0.88% | 54.4만 |
|---|
| 2025.12.22 | ₩27,555 | ₩27,555 | ₩27,274 | ₩27,395 | -0.58% | 71.1만 |
|---|
| 2025.12.19 | ₩27,703 | ₩27,716 | ₩27,462 | ₩27,623 | -0.29% | 131.9만 |
|---|
| 2025.12.18 | ₩27,609 | ₩27,931 | ₩27,341 | ₩27,810 | +0.73% | 186.5만 |
|---|
| 2025.12.17 | ₩27,555 | ₩27,918 | ₩27,328 | ₩27,904 | +1.27% | 221.3만 |
|---|
| 2025.12.16 | ₩27,354 | ₩27,824 | ₩27,247 | ₩27,623 | +0.98% | 163.4만 |
|---|
| 2025.12.15 | ₩27,006 | ₩27,421 | ₩26,979 | ₩27,274 | +0.99% | 262.4만 |
|---|
| 2025.12.12 | ₩26,845 | ₩27,354 | ₩26,764 | ₩27,220 | +1.40% | 229.5만 |
|---|
| 2025.12.11 | ₩27,596 | ₩27,609 | ₩26,872 | ₩26,912 | -2.48% | 197.3만 |
|---|
| 2025.12.10 | ₩28,306 | ₩28,373 | ₩27,515 | ₩27,676 | -2.23% | 338.8만 |
|---|
| 2025.12.09 | ₩28,038 | ₩28,293 | ₩27,797 | ₩28,253 | +0.77% | 155.8만 |
|---|
| 2025.12.08 | ₩27,797 | ₩28,186 | ₩27,783 | ₩28,025 | +0.82% | 115.8만 |
|---|
| 2025.12.05 | ₩27,877 | ₩27,891 | ₩27,596 | ₩27,797 | -0.29% | 33.9만 |
|---|
| 2025.12.04 | ₩27,810 | ₩28,078 | ₩27,649 | ₩27,877 | +0.24% | 42.9만 |
|---|
| 2025.12.03 | ₩28,400 | ₩28,414 | ₩27,770 | ₩27,864 | -1.89% | 46.4만 |
|---|
| 2025.12.02 | ₩28,454 | ₩28,588 | ₩28,199 | ₩28,347 | -0.38% | 49.8만 |
|---|
| 2025.12.01 | ₩28,427 | ₩28,601 | ₩28,159 | ₩28,561 | +0.47% | 39.1만 |
|---|
| 2025.11.28 | ₩28,306 | ₩28,373 | ₩28,052 | ₩28,065 | -0.85% | 37만 |
|---|
| 2025.11.26 | ₩28,682 | ₩28,695 | ₩28,226 | ₩28,400 | -0.98% | 73만 |
|---|
| 2025.11.25 | ₩29,500 | ₩29,768 | ₩28,682 | ₩28,762 | -2.50% | 88.2만 |
|---|
| 2025.11.24 | ₩29,701 | ₩30,063 | ₩29,460 | ₩29,647 | -0.18% | 131.8만 |
|---|
| 2025.11.21 | ₩30,251 | ₩30,492 | ₩29,433 | ₩29,862 | -1.29% | 410.5만 |
|---|
| 2025.11.20 | ₩29,379 | ₩30,559 | ₩29,098 | ₩30,532 | +3.93% | 227.9만 |
|---|
| 2025.11.19 | ₩30,063 | ₩30,318 | ₩29,808 | ₩30,036 | -0.09% | 208.2만 |
|---|
| 2025.11.18 | ₩29,969 | ₩30,291 | ₩29,714 | ₩30,063 | +0.31% | 276.2만 |
|---|
| 2025.11.17 | ₩28,883 | ₩29,647 | ₩28,709 | ₩29,446 | +1.95% | 176.8만 |
|---|
| 2025.11.14 | ₩28,789 | ₩29,098 | ₩28,494 | ₩28,749 | -0.14% | 378.1만 |
|---|
| 2025.11.13 | ₩27,636 | ₩28,440 | ₩27,502 | ₩28,387 | +2.72% | 146.7만 |
|---|
| 2025.11.12 | ₩27,730 | ₩27,730 | ₩27,274 | ₩27,462 | -0.97% | 257.8만 |
|---|
| 2025.11.11 | ₩28,467 | ₩28,494 | ₩27,783 | ₩27,850 | -2.17% | 202.9만 |
|---|
| 2025.11.10 | ₩28,762 | ₩29,044 | ₩28,454 | ₩28,508 | -0.89% | 112.7만 |
|---|
| 2025.11.07 | ₩29,191 | ₩29,594 | ₩28,963 | ₩28,990 | -0.69% | 120.6만 |
|---|
| 2025.11.06 | ₩28,695 | ₩29,205 | ₩28,521 | ₩29,030 | +1.17% | 116.4만 |
|---|
| 2025.11.05 | ₩28,829 | ₩28,883 | ₩28,373 | ₩28,548 | -0.98% | 90.7만 |
|---|
| 2025.11.04 | ₩28,870 | ₩29,057 | ₩28,615 | ₩28,816 | -0.19% | 110.6만 |
|---|
| 2025.11.03 | ₩28,186 | ₩28,749 | ₩28,172 | ₩28,508 | +1.14% | 88.2만 |
|---|
| 2025.10.31 | ₩28,226 | ₩28,494 | ₩28,052 | ₩28,226 | 0.00% | 106만 |
|---|
| 2025.10.30 | ₩28,427 | ₩28,427 | ₩27,690 | ₩28,266 | -0.57% | 118.9만 |
|---|
| 2025.10.29 | ₩27,850 | ₩28,320 | ₩27,649 | ₩28,105 | +0.91% | 168.9만 |
|---|
| 2025.10.28 | ₩27,837 | ₩28,052 | ₩27,757 | ₩27,998 | +0.58% | 121만 |
|---|
| 2025.10.27 | ₩28,293 | ₩28,414 | ₩28,186 | ₩28,213 | -0.28% | 75만 |
|---|
| 2025.10.24 | ₩28,856 | ₩28,950 | ₩28,454 | ₩28,575 | -0.98% | 89만 |
|---|
| 2025.10.23 | ₩29,406 | ₩29,473 | ₩29,098 | ₩29,191 | -0.73% | 94.9만 |
|---|
| 2025.10.22 | ₩28,923 | ₩29,527 | ₩28,923 | ₩29,339 | +1.44% | 266.1만 |
|---|
| 2025.10.21 | ₩29,205 | ₩29,218 | ₩28,682 | ₩28,910 | -1.01% | 93.2만 |
|---|
| 2025.10.20 | ₩29,661 | ₩29,661 | ₩29,124 | ₩29,178 | -1.63% | 86만 |
|---|
| 2025.10.17 | ₩30,170 | ₩30,224 | ₩29,688 | ₩29,848 | -1.07% | 153.5만 |
|---|
| 2025.10.16 | ₩29,647 | ₩30,371 | ₩29,540 | ₩30,143 | +1.67% | 239.2만 |
|---|
| 2025.10.15 | ₩29,486 | ₩30,036 | ₩29,191 | ₩29,714 | +0.77% | 151.8만 |
|---|
| 2025.10.14 | ₩30,465 | ₩30,774 | ₩29,393 | ₩29,701 | -2.51% | 184.6만 |
|---|
| 2025.10.13 | ₩30,318 | ₩30,331 | ₩29,862 | ₩29,983 | -1.11% | 134.1만 |
|---|
| 2025.10.10 | ₩29,460 | ₩30,787 | ₩29,272 | ₩30,760 | +4.42% | 322.9만 |
|---|