시장 데이터를 불러오는 중
전체 종목
ProShares GENIUS Money Market ETF 과거 주가
ProShares GENIUS Money Market ETF · IQMM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ProShares GENIUS Money Market ETF · IQMM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩133,711 | ₩133,725 | ₩133,711 | ₩133,711 | 0.00% | 72.9만 |
| 2026.10.08 | ₩133,671 | ₩133,671 | ₩133,658 | ₩133,671 | 0.00% | 34.7만 |
| 2026.10.07 | ₩133,658 | ₩133,658 | ₩133,644 | ₩133,644 | -0.01% | 443.2만 |
| 2026.10.06 | ₩133,644 | ₩133,644 | ₩133,631 | ₩133,631 | -0.01% | 2.4만 |
| 2026.10.05 | ₩133,711 | ₩133,725 | ₩133,711 | ₩133,711 | 0.00% | 656.4만 |
| 2026.10.02 | ₩133,698 | ₩133,711 | ₩133,698 | ₩133,698 | 0.00% | 24만 |
| 2026.10.01 | ₩133,658 | ₩133,671 | ₩133,644 | ₩133,671 | +0.01% | 52.3만 |
| 2026.09.30 | ₩133,644 | ₩133,644 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩133,631 |
| -0.01% |
| 2.7만 |
| 2026.09.29 | ₩133,631 | ₩133,631 | ₩133,604 | ₩133,604 | -0.02% | 4.9만 |
|---|
| 2026.09.28 | ₩133,698 | ₩133,711 | ₩133,685 | ₩133,711 | +0.01% | 65.5만 |
|---|
| 2026.09.25 | ₩133,671 | ₩133,685 | ₩133,671 | ₩133,671 | 0.00% | 254.6만 |
|---|
| 2026.09.24 | ₩133,644 | ₩133,644 | ₩133,631 | ₩133,644 | 0.00% | 43.6만 |
|---|
| 2026.09.23 | ₩133,631 | ₩133,644 | ₩133,618 | ₩133,618 | -0.01% | 402.5만 |
|---|
| 2026.09.22 | ₩133,618 | ₩133,631 | ₩133,618 | ₩133,618 | 0.00% | 127.7만 |
|---|
| 2026.09.21 | ₩133,698 | ₩133,711 | ₩133,698 | ₩133,698 | 0.00% | 226.4만 |
|---|
| 2026.09.18 | ₩133,685 | ₩133,698 | ₩133,685 | ₩133,685 | 0.00% | 25.3만 |
|---|
| 2026.09.17 | ₩133,644 | ₩133,671 | ₩133,644 | ₩133,644 | 0.00% | 51.6만 |
|---|
| 2026.09.16 | ₩133,618 | ₩133,711 | ₩133,618 | ₩133,618 | 0.00% | 3.4만 |
|---|
| 2026.09.15 | ₩133,631 | ₩133,644 | ₩133,618 | ₩133,618 | -0.01% | 11.2만 |
|---|
| 2026.09.14 | ₩133,711 | ₩133,738 | ₩133,711 | ₩133,738 | +0.02% | 3.9만 |
|---|
| 2026.09.11 | ₩133,711 | ₩133,725 | ₩133,698 | ₩133,725 | +0.01% | 51.4만 |
|---|
| 2026.09.10 | ₩133,685 | ₩133,698 | ₩133,671 | ₩133,685 | 0.00% | 363.2만 |
|---|
| 2026.09.09 | ₩133,658 | ₩133,685 | ₩133,658 | ₩133,685 | +0.02% | 950.2만 |
|---|
| 2026.09.08 | ₩133,658 | ₩133,658 | ₩133,644 | ₩133,644 | -0.01% | 13.1만 |
|---|
| 2026.09.04 | ₩133,725 | ₩133,725 | ₩133,711 | ₩133,725 | 0.00% | 1만 |
|---|
| 2026.09.03 | ₩133,671 | ₩133,685 | ₩133,658 | ₩133,658 | -0.01% | 4.5만 |
|---|
| 2026.09.02 | ₩133,671 | ₩133,671 | ₩133,644 | ₩133,644 | -0.02% | 1.6만 |
|---|
| 2026.09.01 | ₩133,658 | ₩133,658 | ₩133,631 | ₩133,631 | -0.02% | 108.4만 |
|---|
| 2026.08.31 | ₩133,725 | ₩133,725 | ₩133,711 | ₩133,711 | -0.01% | 2.4만 |
|---|
| 2026.08.28 | ₩133,711 | ₩133,725 | ₩133,698 | ₩133,725 | +0.01% | 467.9만 |
|---|
| 2026.08.27 | ₩133,658 | ₩133,671 | ₩133,658 | ₩133,658 | 0.00% | 3.5만 |
|---|
| 2026.08.26 | ₩133,658 | ₩133,671 | ₩133,658 | ₩133,658 | 0.00% | 30.7만 |
|---|
| 2026.08.25 | ₩133,658 | ₩133,658 | ₩133,644 | ₩133,644 | -0.01% | 60.3만 |
|---|
| 2026.08.24 | ₩133,725 | ₩133,725 | ₩133,698 | ₩133,725 | 0.00% | 346.5만 |
|---|
| 2026.08.21 | ₩133,711 | ₩133,711 | ₩133,698 | ₩133,698 | -0.01% | 54.9만 |
|---|
| 2026.08.20 | ₩133,671 | ₩133,685 | ₩133,671 | ₩133,685 | +0.01% | 361.3만 |
|---|
| 2026.08.19 | ₩133,658 | ₩133,671 | ₩133,644 | ₩133,658 | 0.00% | 34.1만 |
|---|
| 2026.08.18 | ₩133,631 | ₩133,658 | ₩133,631 | ₩133,658 | +0.02% | 3.1만 |
|---|
| 2026.08.17 | ₩133,725 | ₩133,725 | ₩133,711 | ₩133,725 | 0.00% | 686.8만 |
|---|
| 2026.08.14 | ₩133,698 | ₩133,725 | ₩133,698 | ₩133,698 | 0.00% | 4.9만 |
|---|
| 2026.08.13 | ₩133,658 | ₩133,671 | ₩133,658 | ₩133,658 | 0.00% | 107.8만 |
|---|
| 2026.08.12 | ₩133,658 | ₩133,658 | ₩133,644 | ₩133,644 | -0.01% | 2.4만 |
|---|
| 2026.08.11 | ₩133,631 | ₩133,658 | ₩133,618 | ₩133,644 | +0.01% | 355만 |
|---|
| 2026.08.10 | ₩133,725 | ₩133,725 | ₩133,711 | ₩133,711 | -0.01% | 52.6만 |
|---|
| 2026.08.07 | ₩133,711 | ₩133,711 | ₩133,698 | ₩133,698 | -0.01% | 59만 |
|---|
| 2026.08.06 | ₩133,658 | ₩133,685 | ₩133,658 | ₩133,685 | +0.02% | 1006.7만 |
|---|
| 2026.08.05 | ₩133,671 | ₩133,671 | ₩133,631 | ₩133,631 | -0.03% | 1317.8만 |
|---|
| 2026.08.04 | ₩133,631 | ₩133,631 | ₩133,618 | ₩133,618 | -0.01% | 1.9만 |
|---|
| 2026.08.03 | ₩133,885 | ₩133,885 | ₩133,698 | ₩133,698 | -0.14% | 144.8만 |
|---|
| 2026.07.31 | ₩133,698 | ₩133,698 | ₩133,671 | ₩133,685 | -0.01% | 37.1만 |
|---|
| 2026.07.30 | ₩133,658 | ₩133,671 | ₩133,658 | ₩133,658 | 0.00% | 121.6만 |
|---|
| 2026.07.29 | ₩133,644 | ₩133,658 | ₩133,618 | ₩133,658 | +0.01% | 10.4만 |
|---|
| 2026.07.28 | ₩133,631 | ₩133,631 | ₩133,578 | ₩133,631 | 0.00% | 7.8만 |
|---|
| 2026.07.27 | ₩133,711 | ₩133,711 | ₩133,685 | ₩133,698 | -0.01% | 558.7만 |
|---|
| 2026.07.24 | ₩133,685 | ₩133,698 | ₩133,671 | ₩133,698 | +0.01% | 228.8만 |
|---|
| 2026.07.23 | ₩133,658 | ₩133,671 | ₩133,644 | ₩133,658 | 0.00% | 8.9만 |
|---|
| 2026.07.22 | ₩133,658 | ₩133,658 | ₩133,644 | ₩133,644 | -0.01% | 8만 |
|---|
| 2026.07.21 | ₩133,644 | ₩133,658 | ₩133,618 | ₩133,631 | -0.01% | 7.7만 |
|---|
| 2026.07.20 | ₩133,725 | ₩133,725 | ₩133,711 | ₩133,711 | -0.01% | 83.1만 |
|---|
| 2026.07.17 | ₩133,685 | ₩133,725 | ₩133,685 | ₩133,725 | +0.03% | 2.8만 |
|---|
| 2026.07.16 | ₩133,685 | ₩133,685 | ₩133,658 | ₩133,671 | -0.01% | 103.5만 |
|---|
| 2026.07.15 | ₩133,644 | ₩133,658 | ₩133,644 | ₩133,658 | +0.01% | 188만 |
|---|
| 2026.07.14 | ₩133,658 | ₩133,658 | ₩133,631 | ₩133,631 | -0.02% | 1146.3만 |
|---|
| 2026.07.13 | ₩133,711 | ₩133,751 | ₩133,711 | ₩133,738 | +0.02% | 548.5만 |
|---|
| 2026.07.10 | ₩133,658 | ₩133,738 | ₩133,658 | ₩133,725 | +0.05% | 402만 |
|---|
| 2026.07.09 | ₩133,671 | ₩133,698 | ₩133,671 | ₩133,671 | 0.00% | 14.1만 |
|---|
| 2026.07.08 | ₩133,658 | ₩133,685 | ₩133,658 | ₩133,658 | 0.00% | 54.3만 |
|---|
| 2026.07.07 | ₩133,658 | ₩133,671 | ₩133,644 | ₩133,644 | -0.01% | 22만 |
|---|
| 2026.07.06 | ₩133,738 | ₩133,738 | ₩133,711 | ₩133,711 | -0.02% | 78.5만 |
|---|
| 2026.07.02 | ₩133,725 | ₩133,738 | ₩133,711 | ₩133,738 | +0.01% | 13.8만 |
|---|
| 2026.07.01 | ₩133,578 | ₩133,671 | ₩133,578 | ₩133,671 | +0.07% | 4.4만 |
|---|
| 2026.06.30 | ₩133,631 | ₩133,644 | ₩133,631 | ₩133,631 | 0.00% | 54.6만 |
|---|
| 2026.06.29 | ₩133,738 | ₩133,738 | ₩133,725 | ₩133,725 | -0.01% | 59.7만 |
|---|
| 2026.06.26 | ₩133,725 | ₩133,738 | ₩133,725 | ₩133,738 | +0.01% | 21만 |
|---|
| 2026.06.25 | ₩133,685 | ₩133,698 | ₩133,671 | ₩133,698 | +0.01% | 7.6만 |
|---|
| 2026.06.24 | ₩133,671 | ₩133,685 | ₩133,671 | ₩133,685 | +0.01% | 243.5만 |
|---|
| 2026.06.23 | ₩133,551 | ₩133,671 | ₩133,551 | ₩133,671 | +0.09% | 174.8만 |
|---|
| 2026.06.22 | ₩133,725 | ₩133,738 | ₩133,711 | ₩133,725 | 0.00% | 153.8만 |
|---|
| 2026.06.18 | ₩133,698 | ₩133,725 | ₩133,698 | ₩133,711 | +0.01% | 24.9만 |
|---|
| 2026.06.17 | ₩133,644 | ₩133,671 | ₩133,644 | ₩133,671 | +0.02% | 2.9만 |
|---|
| 2026.06.16 | ₩133,631 | ₩133,658 | ₩133,631 | ₩133,658 | +0.02% | 183.2만 |
|---|
| 2026.06.15 | ₩133,671 | ₩133,738 | ₩133,671 | ₩133,711 | +0.03% | 23.3만 |
|---|
| 2026.06.12 | ₩133,698 | ₩133,725 | ₩133,698 | ₩133,711 | +0.01% | 19.7만 |
|---|
| 2026.06.11 | ₩133,671 | ₩133,671 | ₩133,671 | ₩133,671 | 0.00% | 425.6만 |
|---|
| 2026.06.10 | ₩133,644 | ₩133,658 | ₩133,644 | ₩133,658 | +0.01% | 2.3만 |
|---|
| 2026.06.09 | ₩133,631 | ₩133,658 | ₩133,631 | ₩133,658 | +0.02% | 132.7만 |
|---|
| 2026.06.08 | ₩133,738 | ₩133,738 | ₩133,711 | ₩133,725 | -0.01% | 149만 |
|---|
| 2026.06.05 | ₩133,685 | ₩133,725 | ₩133,685 | ₩133,725 | +0.03% | 53.5만 |
|---|
| 2026.06.04 | ₩133,671 | ₩133,685 | ₩133,658 | ₩133,671 | 0.00% | 112.7만 |
|---|
| 2026.06.03 | ₩133,671 | ₩133,671 | ₩133,644 | ₩133,644 | -0.02% | 103.1만 |
|---|
| 2026.06.02 | ₩133,671 | ₩133,671 | ₩133,631 | ₩133,631 | -0.03% | 745만 |
|---|
| 2026.06.01 | ₩133,751 | ₩133,751 | ₩133,738 | ₩133,751 | 0.00% | 36만 |
|---|
| 2026.05.29 | ₩133,751 | ₩133,751 | ₩133,711 | ₩133,711 | -0.03% | 2.5만 |
|---|
| 2026.05.28 | ₩133,725 | ₩133,725 | ₩133,685 | ₩133,685 | -0.03% | 153.2만 |
|---|
| 2026.05.27 | ₩133,698 | ₩133,711 | ₩133,671 | ₩133,711 | +0.01% | 62.2만 |
|---|
| 2026.05.26 | ₩133,671 | ₩133,671 | ₩133,658 | ₩133,658 | -0.01% | 5.4만 |
|---|
| 2026.05.22 | ₩133,738 | ₩133,738 | ₩133,725 | ₩133,738 | 0.00% | 5.3천 |
|---|
| 2026.05.21 | ₩133,671 | ₩133,685 | ₩133,671 | ₩133,685 | +0.01% | 17.3만 |
|---|
| 2026.05.20 | ₩133,685 | ₩133,685 | ₩133,658 | ₩133,658 | -0.02% | 72.8만 |
|---|
| 2026.05.19 | ₩133,685 | ₩133,685 | ₩133,658 | ₩133,671 | -0.01% | 2만 |
|---|
| 2026.05.18 | ₩133,751 | ₩133,751 | ₩133,738 | ₩133,751 | 0.00% | 202.8만 |
|---|
| 2026.05.15 | ₩133,725 | ₩133,751 | ₩133,711 | ₩133,711 | -0.01% | 175.7만 |
|---|
| 2026.05.14 | ₩133,685 | ₩133,685 | ₩133,671 | ₩133,671 | -0.01% | 17.8만 |
|---|
| 2026.05.13 | ₩133,644 | ₩133,671 | ₩133,644 | ₩133,671 | +0.02% | 427만 |
|---|
| 2026.05.12 | ₩133,658 | ₩133,658 | ₩133,658 | ₩133,658 | 0.00% | 67.1만 |
|---|
| 2026.05.11 | ₩133,698 | ₩133,738 | ₩133,698 | ₩133,738 | +0.03% | 660.3만 |
|---|
| 2026.05.08 | ₩133,711 | ₩133,738 | ₩133,711 | ₩133,711 | 0.00% | 405.1만 |
|---|
| 2026.05.07 | ₩133,671 | ₩133,685 | ₩133,671 | ₩133,685 | +0.01% | 118.6만 |
|---|
| 2026.05.06 | ₩133,671 | ₩133,671 | ₩133,658 | ₩133,671 | 0.00% | 1만 |
|---|
| 2026.05.05 | ₩133,644 | ₩133,671 | ₩133,644 | ₩133,644 | 0.00% | 120.5만 |
|---|
| 2026.05.04 | ₩133,685 | ₩133,725 | ₩133,685 | ₩133,725 | +0.03% | 805.2만 |
|---|
| 2026.05.01 | ₩133,711 | ₩133,725 | ₩133,711 | ₩133,725 | +0.01% | 4.9만 |
|---|
| 2026.04.30 | ₩133,685 | ₩133,685 | ₩133,671 | ₩133,671 | -0.01% | 2만 |
|---|
| 2026.04.29 | ₩133,671 | ₩133,671 | ₩133,658 | ₩133,671 | 0.00% | 61.5만 |
|---|
| 2026.04.28 | ₩133,644 | ₩133,658 | ₩133,644 | ₩133,658 | +0.01% | 1만 |
|---|
| 2026.04.27 | ₩133,738 | ₩133,751 | ₩133,738 | ₩133,738 | 0.00% | 921.6만 |
|---|
| 2026.04.24 | ₩133,738 | ₩133,738 | ₩133,711 | ₩133,738 | 0.00% | 72.7만 |
|---|
| 2026.04.23 | ₩133,631 | ₩133,685 | ₩133,631 | ₩133,685 | +0.04% | 2.6만 |
|---|
| 2026.04.22 | ₩133,671 | ₩133,685 | ₩133,671 | ₩133,685 | +0.01% | 4만 |
|---|
| 2026.04.21 | ₩133,671 | ₩133,671 | ₩133,644 | ₩133,671 | 0.00% | 558.3만 |
|---|
| 2026.04.20 | ₩133,751 | ₩133,751 | ₩133,725 | ₩133,738 | -0.01% | 13.4만 |
|---|
| 2026.04.17 | ₩133,738 | ₩133,738 | ₩133,698 | ₩133,738 | 0.00% | 84.5만 |
|---|
| 2026.04.16 | ₩133,698 | ₩133,698 | ₩133,658 | ₩133,671 | -0.02% | 109.2만 |
|---|
| 2026.04.15 | ₩133,644 | ₩133,685 | ₩133,644 | ₩133,658 | +0.01% | 7.3만 |
|---|
| 2026.04.14 | ₩133,658 | ₩133,671 | ₩133,658 | ₩133,671 | +0.01% | 542.1만 |
|---|
| 2026.04.13 | ₩133,765 | ₩133,765 | ₩133,738 | ₩133,751 | -0.01% | 8.3천 |
|---|
| 2026.04.10 | ₩133,738 | ₩133,738 | ₩133,725 | ₩133,738 | 0.00% | 5.5만 |
|---|
| 2026.04.09 | ₩133,711 | ₩133,711 | ₩133,698 | ₩133,698 | -0.01% | 352.8만 |
|---|
| 2026.04.08 | ₩133,685 | ₩133,685 | ₩133,685 | ₩133,685 | 0.00% | 403만 |
|---|
| 2026.04.07 | ₩133,604 | ₩133,671 | ₩133,604 | ₩133,671 | +0.05% | 71.3만 |
|---|
| 2026.04.06 | ₩133,765 | ₩133,765 | ₩133,725 | ₩133,725 | -0.03% | 59.6만 |
|---|
| 2026.04.02 | ₩133,751 | ₩133,751 | ₩133,698 | ₩133,698 | -0.04% | 13.8만 |
|---|
| 2026.04.01 | ₩133,671 | ₩133,671 | ₩133,658 | ₩133,658 | -0.01% | 94.6만 |
|---|
| 2026.03.31 | ₩133,644 | ₩133,644 | ₩133,644 | ₩133,644 | 0.00% | 31.3만 |
|---|
| 2026.03.30 | ₩133,738 | ₩133,738 | ₩133,725 | ₩133,738 | 0.00% | 3.9천 |
|---|
| 2026.03.27 | ₩133,725 | ₩133,725 | ₩133,711 | ₩133,725 | 0.00% | 11.6만 |
|---|
| 2026.03.26 | ₩133,671 | ₩133,685 | ₩133,671 | ₩133,685 | +0.01% | 80.5만 |
|---|
| 2026.03.25 | ₩133,671 | ₩133,671 | ₩133,658 | ₩133,658 | -0.01% | 4.9만 |
|---|
| 2026.03.24 | ₩133,671 | ₩133,671 | ₩133,658 | ₩133,658 | -0.01% | 94.5만 |
|---|
| 2026.03.23 | ₩133,725 | ₩133,738 | ₩133,725 | ₩133,738 | +0.01% | 110.4만 |
|---|
| 2026.03.20 | ₩133,725 | ₩133,725 | ₩133,711 | ₩133,711 | -0.01% | 295.6만 |
|---|
| 2026.03.19 | ₩133,685 | ₩133,685 | ₩133,671 | ₩133,685 | 0.00% | 112.3만 |
|---|
| 2026.03.18 | ₩133,671 | ₩133,671 | ₩133,671 | ₩133,671 | 0.00% | 51.2만 |
|---|
| 2026.03.17 | ₩133,658 | ₩133,658 | ₩133,658 | ₩133,658 | 0.00% | 52.8만 |
|---|
| 2026.03.16 | ₩133,738 | ₩133,738 | ₩133,725 | ₩133,725 | -0.01% | 752.3만 |
|---|
| 2026.03.13 | ₩133,725 | ₩133,725 | ₩133,711 | ₩133,725 | 0.00% | 306.4만 |
|---|
| 2026.03.12 | ₩133,685 | ₩133,685 | ₩133,671 | ₩133,685 | 0.00% | 502.6만 |
|---|
| 2026.03.11 | ₩133,685 | ₩133,685 | ₩133,671 | ₩133,671 | -0.01% | 826.3만 |
|---|
| 2026.03.10 | ₩133,658 | ₩133,658 | ₩133,644 | ₩133,658 | 0.00% | 1064.5만 |
|---|
| 2026.03.09 | ₩133,725 | ₩133,725 | ₩133,711 | ₩133,725 | 0.00% | 239.2만 |
|---|
| 2026.03.06 | ₩133,711 | ₩133,725 | ₩133,711 | ₩133,711 | 0.00% | 84.5만 |
|---|
| 2026.03.05 | ₩133,671 | ₩133,671 | ₩133,671 | ₩133,671 | 0.00% | 195만 |
|---|
| 2026.03.04 | ₩133,658 | ₩133,658 | ₩133,658 | ₩133,658 | 0.00% | 593.8만 |
|---|
| 2026.03.03 | ₩133,658 | ₩133,658 | ₩133,658 | ₩133,658 | 0.00% | 6.5천 |
|---|
| 2026.03.02 | ₩133,725 | ₩133,738 | ₩133,711 | ₩133,725 | 0.00% | 1518.8만 |
|---|
| 2026.02.27 | ₩133,711 | ₩133,711 | ₩133,698 | ₩133,698 | -0.01% | 1.3만 |
|---|
| 2026.02.26 | ₩133,671 | ₩133,671 | ₩133,658 | ₩133,658 | -0.01% | 2.4만 |
|---|
| 2026.02.25 | ₩133,658 | ₩133,658 | ₩133,644 | ₩133,658 | 0.00% | 6.1만 |
|---|
| 2026.02.24 | ₩133,644 | ₩133,644 | ₩133,631 | ₩133,644 | 0.00% | 830.8만 |
|---|
| 2026.02.23 | ₩133,644 | ₩133,644 | ₩133,631 | ₩133,631 | -0.01% | 3.7만 |
|---|
| 2026.02.20 | ₩133,618 | ₩133,631 | ₩133,618 | ₩133,631 | +0.01% | 4.8만 |
|---|
| 2026.02.19 | ₩133,578 | ₩133,604 | ₩133,578 | ₩133,604 | +0.02% | 1.8억 |
|---|