시장 데이터를 불러오는 중
전체 종목
ProShares Short QQQ 과거 주가
ProShares Short QQQ · PSQ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ProShares Short QQQ · PSQ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,750 | ₩32,938 | ₩32,737 | ₩32,817 | +0.20% | 1588.5만 |
| 2026.10.08 | ₩32,670 | ₩33,139 | ₩32,536 | ₩32,951 | +0.86% | 2481.1만 |
| 2026.10.07 | ₩32,670 | ₩32,763 | ₩32,482 | ₩32,495 | -0.53% | 1722.7만 |
| 2026.10.06 | ₩32,375 | ₩32,442 | ₩32,281 | ₩32,402 | +0.08% | 1386.7만 |
| 2026.10.05 | ₩32,844 | ₩32,871 | ₩32,522 | ₩32,562 | -0.86% | 1573.6만 |
| 2026.10.02 | ₩32,763 | ₩32,938 | ₩32,629 | ₩32,857 | +0.29% | 2327.4만 |
| 2026.10.01 | ₩33,139 | ₩33,420 | ₩33,045 | ₩33,152 | +0.04% | 2598.3만 |
| 2026.09.30 | ₩33,232 | ₩33,259 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,259 |
| +0.08% |
| 1861.3만 |
| 2026.09.29 | ₩33,219 | ₩33,447 | ₩33,219 | ₩33,313 | +0.28% | 1913.4만 |
|---|
| 2026.09.28 | ₩33,219 | ₩33,608 | ₩33,179 | ₩33,380 | +0.48% | 2010.2만 |
|---|
| 2026.09.25 | ₩33,112 | ₩33,246 | ₩32,964 | ₩33,018 | -0.28% | 1927.9만 |
|---|
| 2026.09.24 | ₩33,434 | ₩33,447 | ₩33,098 | ₩33,152 | -0.84% | 2290.1만 |
|---|
| 2026.09.23 | ₩32,897 | ₩33,286 | ₩32,897 | ₩33,139 | +0.73% | 1669.1만 |
|---|
| 2026.09.22 | ₩33,514 | ₩33,514 | ₩33,165 | ₩33,206 | -0.92% | 1773.3만 |
|---|
| 2026.09.21 | ₩34,117 | ₩34,130 | ₩33,393 | ₩33,474 | -1.89% | 1455.5만 |
|---|
| 2026.09.18 | ₩34,586 | ₩34,774 | ₩34,452 | ₩34,465 | -0.35% | 1033.2만 |
|---|
| 2026.09.17 | ₩34,707 | ₩34,841 | ₩34,599 | ₩34,653 | -0.15% | 1244.7만 |
|---|
| 2026.09.16 | ₩35,109 | ₩35,511 | ₩34,908 | ₩35,269 | +0.46% | 1700만 |
|---|
| 2026.09.15 | ₩35,055 | ₩35,323 | ₩35,028 | ₩35,269 | +0.61% | 1035만 |
|---|
| 2026.09.14 | ₩35,323 | ₩35,350 | ₩34,854 | ₩35,028 | -0.83% | 1350.6만 |
|---|
| 2026.09.11 | ₩34,720 | ₩34,814 | ₩34,626 | ₩34,747 | +0.08% | 929.7만 |
|---|
| 2026.09.10 | ₩35,109 | ₩35,135 | ₩34,881 | ₩35,055 | -0.15% | 1701.1만 |
|---|
| 2026.09.09 | ₩34,653 | ₩34,774 | ₩34,506 | ₩34,666 | +0.04% | 1139.6만 |
|---|
| 2026.09.08 | ₩34,439 | ₩34,693 | ₩34,398 | ₩34,546 | +0.31% | 675.1만 |
|---|
| 2026.09.04 | ₩34,519 | ₩34,653 | ₩34,385 | ₩34,532 | +0.04% | 851.9만 |
|---|
| 2026.09.03 | ₩34,894 | ₩34,948 | ₩34,506 | ₩34,559 | -0.96% | 868만 |
|---|
| 2026.09.02 | ₩35,068 | ₩35,176 | ₩34,948 | ₩34,988 | -0.23% | 796만 |
|---|
| 2026.09.01 | ₩35,068 | ₩35,189 | ₩34,827 | ₩35,055 | -0.04% | 929.8만 |
|---|
| 2026.08.31 | ₩34,680 | ₩34,774 | ₩34,573 | ₩34,586 | -0.27% | 618.2만 |
|---|
| 2026.08.28 | ₩34,439 | ₩34,680 | ₩34,238 | ₩34,599 | +0.47% | 886.8만 |
|---|
| 2026.08.27 | ₩34,586 | ₩34,680 | ₩34,358 | ₩34,372 | -0.62% | 695만 |
|---|
| 2026.08.26 | ₩34,975 | ₩35,001 | ₩34,774 | ₩34,841 | -0.38% | 654.4만 |
|---|
| 2026.08.25 | ₩34,841 | ₩35,028 | ₩34,707 | ₩34,867 | +0.08% | 734.5만 |
|---|
| 2026.08.24 | ₩34,908 | ₩35,256 | ₩34,908 | ₩35,082 | +0.50% | 695.5만 |
|---|
| 2026.08.21 | ₩34,626 | ₩34,934 | ₩34,613 | ₩34,720 | +0.27% | 761.2만 |
|---|
| 2026.08.20 | ₩34,760 | ₩34,948 | ₩34,640 | ₩34,841 | +0.23% | 743.1만 |
|---|
| 2026.08.19 | ₩34,372 | ₩34,733 | ₩34,318 | ₩34,573 | +0.58% | 869.2만 |
|---|
| 2026.08.18 | ₩34,385 | ₩34,573 | ₩34,291 | ₩34,506 | +0.35% | 790.2만 |
|---|
| 2026.08.17 | ₩33,782 | ₩33,956 | ₩33,702 | ₩33,929 | +0.44% | 559.7만 |
|---|
| 2026.08.14 | ₩33,755 | ₩33,996 | ₩33,715 | ₩33,849 | +0.28% | 773.6만 |
|---|
| 2026.08.13 | ₩34,117 | ₩34,171 | ₩33,702 | ₩33,809 | -0.90% | 679.1만 |
|---|
| 2026.08.12 | ₩34,037 | ₩34,224 | ₩34,010 | ₩34,171 | +0.39% | 785.2만 |
|---|
| 2026.08.11 | ₩34,197 | ₩34,546 | ₩34,197 | ₩34,425 | +0.67% | 587.6만 |
|---|
| 2026.08.10 | ₩34,238 | ₩34,331 | ₩34,117 | ₩34,318 | +0.23% | 1112.8만 |
|---|
| 2026.08.07 | ₩34,331 | ₩34,519 | ₩34,171 | ₩34,211 | -0.35% | 569.5만 |
|---|
| 2026.08.06 | ₩34,787 | ₩34,881 | ₩34,358 | ₩34,573 | -0.62% | 525.8만 |
|---|
| 2026.08.05 | ₩34,037 | ₩34,479 | ₩33,929 | ₩34,452 | +1.22% | 924.4만 |
|---|
| 2026.08.04 | ₩34,921 | ₩34,948 | ₩34,050 | ₩34,130 | -2.26% | 1247.9만 |
|---|
| 2026.08.03 | ₩35,953 | ₩36,073 | ₩35,243 | ₩35,323 | -1.75% | 1165.6만 |
|---|
| 2026.07.31 | ₩35,738 | ₩36,382 | ₩35,537 | ₩35,953 | +0.60% | 1323.9만 |
|---|
| 2026.07.30 | ₩36,663 | ₩36,743 | ₩36,087 | ₩36,167 | -1.35% | 1155.6만 |
|---|
| 2026.07.29 | ₩36,650 | ₩37,427 | ₩36,408 | ₩37,400 | +2.05% | 1048.3만 |
|---|
| 2026.07.28 | ₩36,596 | ₩37,038 | ₩36,422 | ₩36,623 | +0.07% | 895.9만 |
|---|
| 2026.07.27 | ₩35,779 | ₩36,609 | ₩35,752 | ₩36,288 | +1.42% | 661.5만 |
|---|
| 2026.07.24 | ₩35,846 | ₩36,248 | ₩35,725 | ₩36,167 | +0.90% | 1261.4만 |
|---|
| 2026.07.23 | ₩35,604 | ₩35,953 | ₩35,403 | ₩35,725 | +0.34% | 1078.3만 |
|---|
| 2026.07.22 | ₩35,149 | ₩35,162 | ₩34,867 | ₩35,082 | -0.19% | 911.7만 |
|---|
| 2026.07.21 | ₩35,015 | ₩35,202 | ₩34,841 | ₩34,881 | -0.38% | 932만 |
|---|
| 2026.07.20 | ₩35,243 | ₩35,578 | ₩35,042 | ₩35,537 | +0.84% | 836.5만 |
|---|
| 2026.07.17 | ₩35,765 | ₩36,006 | ₩35,243 | ₩35,564 | -0.56% | 858만 |
|---|
| 2026.07.16 | ₩34,747 | ₩35,189 | ₩34,666 | ₩35,028 | +0.81% | 512.4만 |
|---|
| 2026.07.15 | ₩34,171 | ₩34,814 | ₩34,144 | ₩34,452 | +0.82% | 757.9만 |
|---|
| 2026.07.14 | ₩34,331 | ₩34,626 | ₩34,224 | ₩34,345 | +0.04% | 770.5만 |
|---|
| 2026.07.13 | ₩34,452 | ₩34,814 | ₩34,412 | ₩34,747 | +0.86% | 709.8만 |
|---|
| 2026.07.10 | ₩34,318 | ₩34,492 | ₩34,037 | ₩34,090 | -0.66% | 607.6만 |
|---|
| 2026.07.09 | ₩34,425 | ₩34,559 | ₩34,117 | ₩34,184 | -0.70% | 485만 |
|---|
| 2026.07.08 | ₩35,055 | ₩35,256 | ₩34,707 | ₩34,747 | -0.88% | 638.1만 |
|---|
| 2026.07.07 | ₩34,613 | ₩35,055 | ₩34,506 | ₩34,841 | +0.66% | 644.1만 |
|---|
| 2026.07.06 | ₩34,358 | ₩34,398 | ₩34,037 | ₩34,197 | -0.47% | 449.1만 |
|---|
| 2026.07.02 | ₩34,063 | ₩34,921 | ₩33,822 | ₩34,693 | +1.85% | 765.5만 |
|---|
| 2026.07.01 | ₩33,889 | ₩34,090 | ₩33,755 | ₩34,050 | +0.47% | 421.9만 |
|---|
| 2026.06.30 | ₩34,130 | ₩34,130 | ₩33,487 | ₩33,581 | -1.61% | 484.6만 |
|---|
| 2026.06.29 | ₩34,613 | ₩35,042 | ₩34,104 | ₩34,130 | -1.39% | 497만 |
|---|
| 2026.06.26 | ₩34,948 | ₩35,149 | ₩34,546 | ₩35,015 | +0.19% | 954.3만 |
|---|
| 2026.06.25 | ₩34,010 | ₩35,015 | ₩33,970 | ₩34,492 | +1.42% | 1341.9만 |
|---|
| 2026.06.24 | ₩34,532 | ₩35,055 | ₩34,305 | ₩34,774 | +0.70% | 784.2만 |
|---|
| 2026.06.23 | ₩34,841 | ₩34,988 | ₩34,452 | ₩34,908 | +0.19% | 747.4만 |
|---|
| 2026.06.22 | ₩33,608 | ₩33,956 | ₩33,460 | ₩33,795 | +0.56% | 659만 |
|---|
| 2026.06.18 | ₩33,876 | ₩34,090 | ₩33,648 | ₩33,742 | -0.40% | 796.2만 |
|---|
| 2026.06.17 | ₩33,943 | ₩34,626 | ₩33,929 | ₩34,546 | +1.78% | 935.2만 |
|---|
| 2026.06.16 | ₩33,635 | ₩34,197 | ₩33,541 | ₩34,184 | +1.63% | 560만 |
|---|
| 2026.06.15 | ₩33,822 | ₩33,862 | ₩33,514 | ₩33,567 | -0.75% | 751.6만 |
|---|
| 2026.06.12 | ₩34,800 | ₩35,122 | ₩34,506 | ₩34,626 | -0.50% | 1325.8만 |
|---|
| 2026.06.11 | ₩35,738 | ₩35,953 | ₩34,747 | ₩34,854 | -2.47% | 1728.7만 |
|---|
| 2026.06.10 | ₩35,645 | ₩36,060 | ₩35,149 | ₩36,020 | +1.05% | 1509만 |
|---|
| 2026.06.09 | ₩34,573 | ₩36,368 | ₩34,439 | ₩35,310 | +2.13% | 2016.5만 |
|---|
| 2026.06.08 | ₩34,814 | ₩35,055 | ₩34,559 | ₩34,908 | +0.27% | 1007.6만 |
|---|
| 2026.06.05 | ₩34,318 | ₩35,470 | ₩34,251 | ₩35,444 | +3.28% | 1120.2만 |
|---|
| 2026.06.04 | ₩34,050 | ₩34,171 | ₩33,675 | ₩33,809 | -0.71% | 915.3만 |
|---|
| 2026.06.03 | ₩33,501 | ₩33,782 | ₩33,447 | ₩33,648 | +0.44% | 444.7만 |
|---|
| 2026.06.02 | ₩33,728 | ₩33,862 | ₩33,541 | ₩33,554 | -0.52% | 329.2만 |
|---|
| 2026.06.01 | ₩33,956 | ₩34,010 | ₩33,567 | ₩33,715 | -0.71% | 899.1만 |
|---|
| 2026.05.29 | ₩33,903 | ₩34,037 | ₩33,755 | ₩33,889 | -0.04% | 601만 |
|---|
| 2026.05.28 | ₩34,305 | ₩34,425 | ₩33,956 | ₩34,023 | -0.82% | 568.6만 |
|---|
| 2026.05.27 | ₩34,117 | ₩34,479 | ₩34,104 | ₩34,291 | +0.51% | 603.7만 |
|---|
| 2026.05.26 | ₩34,465 | ₩34,546 | ₩34,197 | ₩34,251 | -0.62% | 520만 |
|---|
| 2026.05.22 | ₩34,841 | ₩34,921 | ₩34,626 | ₩34,854 | +0.04% | 1133.6만 |
|---|
| 2026.05.21 | ₩35,256 | ₩35,363 | ₩34,854 | ₩34,975 | -0.80% | 658.6만 |
|---|
| 2026.05.20 | ₩35,444 | ₩35,524 | ₩35,055 | ₩35,055 | -1.10% | 775.9만 |
|---|
| 2026.05.19 | ₩35,712 | ₩35,939 | ₩35,390 | ₩35,631 | -0.23% | 841.4만 |
|---|
| 2026.05.18 | ₩35,109 | ₩35,752 | ₩35,095 | ₩35,403 | +0.84% | 1185.5만 |
|---|
| 2026.05.15 | ₩35,189 | ₩35,403 | ₩34,948 | ₩35,243 | +0.15% | 887.5만 |
|---|
| 2026.05.14 | ₩34,948 | ₩34,975 | ₩34,599 | ₩34,707 | -0.69% | 684.8만 |
|---|
| 2026.05.13 | ₩35,189 | ₩35,444 | ₩34,841 | ₩34,948 | -0.69% | 599.5만 |
|---|
| 2026.05.12 | ₩35,256 | ₩35,832 | ₩35,176 | ₩35,323 | +0.19% | 750.4만 |
|---|
| 2026.05.11 | ₩35,162 | ₩35,216 | ₩34,948 | ₩35,015 | -0.42% | 873.9만 |
|---|
| 2026.05.08 | ₩35,698 | ₩35,712 | ₩35,122 | ₩35,122 | -1.61% | 612.1만 |
|---|
| 2026.05.07 | ₩35,846 | ₩36,087 | ₩35,604 | ₩35,926 | +0.22% | 1017.7만 |
|---|
| 2026.05.06 | ₩36,301 | ₩36,382 | ₩35,872 | ₩35,886 | -1.14% | 871.2만 |
|---|
| 2026.05.05 | ₩36,837 | ₩36,851 | ₩36,569 | ₩36,650 | -0.51% | 609만 |
|---|
| 2026.05.04 | ₩37,011 | ₩37,320 | ₩36,891 | ₩37,119 | +0.29% | 695만 |
|---|
| 2026.05.01 | ₩37,306 | ₩37,320 | ₩36,931 | ₩37,038 | -0.72% | 905.2만 |
|---|
| 2026.04.30 | ₩37,494 | ₩37,949 | ₩37,306 | ₩37,373 | -0.32% | 719.8만 |
|---|
| 2026.04.29 | ₩37,882 | ₩37,990 | ₩37,708 | ₩37,722 | -0.42% | 668.7만 |
|---|
| 2026.04.28 | ₩37,949 | ₩38,150 | ₩37,815 | ₩37,949 | 0.00% | 735.6만 |
|---|
| 2026.04.27 | ₩37,614 | ₩37,762 | ₩37,547 | ₩37,561 | -0.14% | 636.8만 |
|---|
| 2026.04.24 | ₩37,882 | ₩38,003 | ₩37,534 | ₩37,561 | -0.85% | 919.6만 |
|---|
| 2026.04.23 | ₩38,177 | ₩38,619 | ₩37,963 | ₩38,298 | +0.32% | 1413.1만 |
|---|
| 2026.04.22 | ₩38,351 | ₩38,459 | ₩38,057 | ₩38,083 | -0.70% | 558.7만 |
|---|
| 2026.04.21 | ₩38,459 | ₩38,834 | ₩38,365 | ₩38,700 | +0.63% | 1113.4만 |
|---|
| 2026.04.20 | ₩38,499 | ₩38,807 | ₩38,445 | ₩38,566 | +0.17% | 1088.6만 |
|---|
| 2026.04.17 | ₩38,619 | ₩38,713 | ₩38,351 | ₩38,418 | -0.52% | 1366.5만 |
|---|
| 2026.04.16 | ₩38,981 | ₩39,236 | ₩38,807 | ₩38,914 | -0.17% | 837.9만 |
|---|
| 2026.04.15 | ₩39,611 | ₩39,678 | ₩39,075 | ₩39,102 | -1.29% | 739.7만 |
|---|
| 2026.04.14 | ₩40,174 | ₩40,187 | ₩39,638 | ₩39,651 | -1.30% | 875.4만 |
|---|
| 2026.04.13 | ₩40,911 | ₩40,991 | ₩40,348 | ₩40,361 | -1.34% | 864만 |
|---|
| 2026.04.10 | ₩40,723 | ₩40,884 | ₩40,616 | ₩40,790 | +0.16% | 598.7만 |
|---|
| 2026.04.09 | ₩41,085 | ₩41,313 | ₩40,790 | ₩40,817 | -0.65% | 1004.2만 |
|---|
| 2026.04.08 | ₩40,884 | ₩41,380 | ₩40,804 | ₩41,098 | +0.52% | 1109.6만 |
|---|
| 2026.04.07 | ₩42,559 | ₩43,082 | ₩42,318 | ₩42,331 | -0.54% | 1448.6만 |
|---|
| 2026.04.06 | ₩42,519 | ₩42,613 | ₩42,184 | ₩42,331 | -0.44% | 586.7만 |
|---|
| 2026.04.02 | ₩43,403 | ₩43,537 | ₩42,519 | ₩42,599 | -1.85% | 1163.9만 |
|---|
| 2026.04.01 | ₩42,814 | ₩42,894 | ₩42,345 | ₩42,599 | -0.50% | 1253.8만 |
|---|
| 2026.03.31 | ₩44,154 | ₩44,167 | ₩43,015 | ₩43,135 | -2.31% | 2445.2만 |
|---|
| 2026.03.30 | ₩43,899 | ₩44,850 | ₩43,872 | ₩44,636 | +1.68% | 1083만 |
|---|
| 2026.03.27 | ₩43,671 | ₩44,368 | ₩43,658 | ₩44,274 | +1.38% | 1153.6만 |
|---|
| 2026.03.26 | ₩42,787 | ₩43,443 | ₩42,639 | ₩43,417 | +1.47% | 1164.3만 |
|---|
| 2026.03.25 | ₩42,291 | ₩42,559 | ₩42,144 | ₩42,398 | +0.25% | 1084.7만 |
|---|
| 2026.03.24 | ₩42,827 | ₩43,015 | ₩42,586 | ₩42,881 | +0.13% | 1180만 |
|---|
| 2026.03.23 | ₩42,371 | ₩42,720 | ₩42,050 | ₩42,559 | +0.44% | 1651.7만 |
|---|
| 2026.03.20 | ₩42,425 | ₩43,309 | ₩42,425 | ₩43,068 | +1.52% | 1787.9만 |
|---|
| 2026.03.19 | ₩42,519 | ₩42,680 | ₩42,063 | ₩42,251 | -0.63% | 1693.9만 |
|---|
| 2026.03.18 | ₩41,675 | ₩42,144 | ₩41,554 | ₩42,130 | +1.09% | 970.8만 |
|---|
| 2026.03.17 | ₩41,554 | ₩41,634 | ₩41,353 | ₩41,514 | -0.10% | 673.7만 |
|---|
| 2026.03.16 | ₩41,755 | ₩41,822 | ₩41,487 | ₩41,742 | -0.03% | 942.3만 |
|---|
| 2026.03.13 | ₩41,768 | ₩42,278 | ₩41,514 | ₩42,197 | +1.03% | 1273.1만 |
|---|
| 2026.03.12 | ₩41,554 | ₩41,943 | ₩41,460 | ₩41,929 | +0.90% | 1177.8만 |
|---|
| 2026.03.11 | ₩41,125 | ₩41,380 | ₩40,897 | ₩41,206 | +0.20% | 1106.7만 |
|---|
| 2026.03.10 | ₩41,192 | ₩41,353 | ₩40,830 | ₩41,206 | +0.03% | 1353.3만 |
|---|
| 2026.03.09 | ₩42,144 | ₩42,331 | ₩41,085 | ₩41,192 | -2.26% | 1712.4만 |
|---|
| 2026.03.06 | ₩41,715 | ₩41,835 | ₩41,326 | ₩41,728 | +0.03% | 1385.1만 |
|---|
| 2026.03.05 | ₩41,206 | ₩41,541 | ₩40,844 | ₩41,112 | -0.23% | 1368.3만 |
|---|
| 2026.03.04 | ₩41,420 | ₩41,474 | ₩40,817 | ₩40,978 | -1.07% | 1670.2만 |
|---|
| 2026.03.03 | ₩41,969 | ₩42,251 | ₩41,447 | ₩41,594 | -0.89% | 1464.9만 |
|---|
| 2026.03.02 | ₩41,768 | ₩41,835 | ₩41,031 | ₩41,152 | -1.48% | 1122.9만 |
|---|
| 2026.02.27 | ₩41,487 | ₩41,541 | ₩41,139 | ₩41,206 | -0.68% | 1251.1만 |
|---|
| 2026.02.26 | ₩40,616 | ₩41,393 | ₩40,616 | ₩41,045 | +1.06% | 1051.6만 |
|---|
| 2026.02.25 | ₩40,924 | ₩40,924 | ₩40,536 | ₩40,549 | -0.92% | 754.3만 |
|---|
| 2026.02.24 | ₩41,527 | ₩41,688 | ₩41,058 | ₩41,125 | -0.97% | 791.3만 |
|---|
| 2026.02.23 | ₩41,219 | ₩41,728 | ₩41,139 | ₩41,581 | +0.88% | 905.2만 |
|---|
| 2026.02.20 | ₩41,675 | ₩41,728 | ₩40,964 | ₩41,085 | -1.41% | 1062.5만 |
|---|
| 2026.02.19 | ₩41,474 | ₩41,608 | ₩41,259 | ₩41,420 | -0.13% | 830만 |
|---|
| 2026.02.18 | ₩41,514 | ₩41,608 | ₩40,978 | ₩41,246 | -0.65% | 998.1만 |
|---|
| 2026.02.17 | ₩41,768 | ₩42,103 | ₩41,380 | ₩41,567 | -0.48% | 1047만 |
|---|
| 2026.02.13 | ₩41,608 | ₩41,876 | ₩41,192 | ₩41,500 | -0.26% | 1189.3만 |
|---|
| 2026.02.12 | ₩40,616 | ₩41,634 | ₩40,562 | ₩41,567 | +2.34% | 1649.7만 |
|---|
| 2026.02.11 | ₩40,522 | ₩41,098 | ₩40,442 | ₩40,723 | +0.50% | 965만 |
|---|
| 2026.02.10 | ₩40,576 | ₩40,857 | ₩40,455 | ₩40,830 | +0.63% | 821.4만 |
|---|
| 2026.02.09 | ₩41,085 | ₩41,246 | ₩40,495 | ₩40,629 | -1.11% | 957.5만 |
|---|
| 2026.02.06 | ₩41,594 | ₩41,688 | ₩40,817 | ₩40,938 | -1.58% | 1235.9만 |
|---|
| 2026.02.05 | ₩41,594 | ₩41,956 | ₩41,286 | ₩41,795 | +0.48% | 2307.3만 |
|---|
| 2026.02.04 | ₩40,603 | ₩41,541 | ₩40,589 | ₩41,219 | +1.52% | 1904.6만 |
|---|
| 2026.02.03 | ₩39,745 | ₩40,844 | ₩39,718 | ₩40,495 | +1.89% | 2023.6만 |
|---|
| 2026.02.02 | ₩40,335 | ₩40,361 | ₩39,718 | ₩39,866 | -1.16% | 1242.5만 |
|---|
| 2026.01.30 | ₩39,906 | ₩40,308 | ₩39,732 | ₩40,134 | +0.57% | 1640.2만 |
|---|
| 2026.01.29 | ₩39,437 | ₩40,335 | ₩39,383 | ₩39,651 | +0.54% | 1746만 |
|---|
| 2026.01.28 | ₩39,249 | ₩39,490 | ₩39,182 | ₩39,410 | +0.41% | 1448.9만 |
|---|
| 2026.01.27 | ₩39,651 | ₩39,772 | ₩39,464 | ₩39,531 | -0.30% | 875.4만 |
|---|
| 2026.01.26 | ₩40,013 | ₩40,080 | ₩39,745 | ₩39,879 | -0.33% | 1220.9만 |
|---|
| 2026.01.23 | ₩40,227 | ₩40,308 | ₩39,866 | ₩40,040 | -0.47% | 1439만 |
|---|
| 2026.01.22 | ₩40,040 | ₩40,348 | ₩40,040 | ₩40,134 | +0.23% | 1542.4만 |
|---|
| 2026.01.21 | ₩40,884 | ₩41,005 | ₩40,160 | ₩40,442 | -1.08% | 1914.6만 |
|---|
| 2026.01.20 | ₩40,830 | ₩41,058 | ₩40,536 | ₩40,991 | +0.39% | 1506만 |
|---|
| 2026.01.16 | ₩39,866 | ₩40,281 | ₩39,825 | ₩40,147 | +0.71% | 1078.3만 |
|---|
| 2026.01.15 | ₩39,758 | ₩40,120 | ₩39,705 | ₩40,067 | +0.78% | 1339.2만 |
|---|
| 2026.01.14 | ₩40,026 | ₩40,509 | ₩39,959 | ₩40,201 | +0.44% | 1593.9만 |
|---|
| 2026.01.13 | ₩39,705 | ₩39,933 | ₩39,571 | ₩39,772 | +0.17% | 1411.5만 |
|---|
| 2026.01.12 | ₩40,013 | ₩40,013 | ₩39,598 | ₩39,705 | -0.77% | 1062.8만 |
|---|
| 2026.01.09 | ₩40,067 | ₩40,227 | ₩39,651 | ₩39,718 | -0.87% | 1261.8만 |
|---|
| 2026.01.08 | ₩39,946 | ₩40,281 | ₩39,933 | ₩40,120 | +0.44% | 1684.6만 |
|---|
| 2026.01.07 | ₩39,933 | ₩39,973 | ₩39,624 | ₩39,866 | -0.17% | 1218.3만 |
|---|
| 2026.01.06 | ₩40,187 | ₩40,214 | ₩39,866 | ₩39,892 | -0.73% | 1261.2만 |
|---|
| 2026.01.05 | ₩40,174 | ₩40,335 | ₩40,067 | ₩40,254 | +0.20% | 1068.6만 |
|---|
| 2026.01.02 | ₩40,120 | ₩40,763 | ₩39,933 | ₩40,562 | +1.10% | 1049.1만 |
|---|
| 2025.12.31 | ₩40,120 | ₩40,482 | ₩40,107 | ₩40,469 | +0.87% | 924만 |
|---|
| 2025.12.30 | ₩40,093 | ₩40,134 | ₩39,946 | ₩40,120 | +0.07% | 633.5만 |
|---|
| 2025.12.29 | ₩40,067 | ₩40,160 | ₩39,906 | ₩40,013 | -0.13% | 826.8만 |
|---|
| 2025.12.26 | ₩39,785 | ₩39,866 | ₩39,718 | ₩39,825 | +0.10% | 434.4만 |
|---|
| 2025.12.24 | ₩39,906 | ₩39,946 | ₩39,772 | ₩39,812 | -0.24% | 356.3만 |
|---|
| 2025.12.23 | ₩40,696 | ₩40,710 | ₩40,415 | ₩40,428 | -0.66% | 586.5만 |
|---|
| 2025.12.22 | ₩40,469 | ₩40,710 | ₩40,455 | ₩40,629 | +0.40% | 1056만 |
|---|
| 2025.12.19 | ₩41,152 | ₩41,152 | ₩40,763 | ₩40,790 | -0.88% | 1060.9만 |
|---|
| 2025.12.18 | ₩41,286 | ₩41,474 | ₩41,058 | ₩41,313 | +0.06% | 1300.9만 |
|---|
| 2025.12.17 | ₩41,085 | ₩41,929 | ₩41,031 | ₩41,916 | +2.02% | 1209만 |
|---|
| 2025.12.16 | ₩41,380 | ₩41,474 | ₩41,031 | ₩41,152 | -0.55% | 1266.1만 |
|---|
| 2025.12.15 | ₩40,723 | ₩41,313 | ₩40,710 | ₩41,246 | +1.28% | 1126.7만 |
|---|
| 2025.12.12 | ₩40,455 | ₩41,152 | ₩40,375 | ₩41,018 | +1.39% | 1354.6만 |
|---|
| 2025.12.11 | ₩40,321 | ₩40,710 | ₩40,201 | ₩40,227 | -0.23% | 1370.6만 |
|---|
| 2025.12.10 | ₩40,308 | ₩40,509 | ₩39,986 | ₩40,080 | -0.57% | 1451.4만 |
|---|
| 2025.12.09 | ₩40,375 | ₩40,455 | ₩40,187 | ₩40,227 | -0.37% | 955.5만 |
|---|
| 2025.12.08 | ₩40,080 | ₩40,442 | ₩39,973 | ₩40,281 | +0.50% | 665.5만 |
|---|
| 2025.12.05 | ₩40,241 | ₩40,294 | ₩39,973 | ₩40,187 | -0.13% | 790만 |
|---|
| 2025.12.04 | ₩40,214 | ₩40,549 | ₩40,201 | ₩40,348 | +0.33% | 700.4만 |
|---|
| 2025.12.03 | ₩40,549 | ₩40,643 | ₩40,241 | ₩40,294 | -0.63% | 608.1만 |
|---|
| 2025.12.02 | ₩40,536 | ₩40,670 | ₩40,268 | ₩40,375 | -0.40% | 881.8만 |
|---|
| 2025.12.01 | ₩40,911 | ₩40,991 | ₩40,536 | ₩40,696 | -0.52% | 656.8만 |
|---|
| 2025.11.28 | ₩40,750 | ₩40,804 | ₩40,549 | ₩40,549 | -0.49% | 399.2만 |
|---|
| 2025.11.26 | ₩40,964 | ₩41,112 | ₩40,723 | ₩40,844 | -0.29% | 987.5만 |
|---|
| 2025.11.25 | ₩41,554 | ₩41,983 | ₩41,112 | ₩41,192 | -0.87% | 1487.5만 |
|---|
| 2025.11.24 | ₩42,170 | ₩42,170 | ₩41,340 | ₩41,433 | -1.75% | 897.8만 |
|---|
| 2025.11.21 | ₩42,733 | ₩43,202 | ₩42,023 | ₩42,532 | -0.47% | 1332.1만 |
|---|
| 2025.11.20 | ₩41,018 | ₩42,894 | ₩40,844 | ₩42,827 | +4.41% | 1410.5만 |
|---|
| 2025.11.19 | ₩42,023 | ₩42,197 | ₩41,380 | ₩41,835 | -0.45% | 1138.2만 |
|---|
| 2025.11.18 | ₩41,849 | ₩42,412 | ₩41,661 | ₩42,063 | +0.51% | 1347만 |
|---|
| 2025.11.17 | ₩41,393 | ₩41,822 | ₩40,951 | ₩41,567 | +0.42% | 1017.4만 |
|---|
| 2025.11.14 | ₩41,849 | ₩41,996 | ₩40,897 | ₩41,206 | -1.54% | 1386만 |
|---|
| 2025.11.13 | ₩40,616 | ₩41,353 | ₩40,576 | ₩41,206 | +1.45% | 824.9만 |
|---|
| 2025.11.12 | ₩40,120 | ₩40,576 | ₩40,120 | ₩40,361 | +0.60% | 895.7만 |
|---|
| 2025.11.11 | ₩40,402 | ₩40,589 | ₩40,268 | ₩40,348 | -0.13% | 867만 |
|---|
| 2025.11.10 | ₩40,509 | ₩40,643 | ₩40,147 | ₩40,241 | -0.66% | 1047.3만 |
|---|
| 2025.11.07 | ₩41,232 | ₩41,862 | ₩41,112 | ₩41,112 | -0.29% | 1648.6만 |
|---|
| 2025.11.06 | ₩40,308 | ₩41,058 | ₩40,294 | ₩40,964 | +1.63% | 1059.8만 |
|---|
| 2025.11.05 | ₩40,522 | ₩40,603 | ₩39,986 | ₩40,201 | -0.79% | 737.6만 |
|---|
| 2025.11.04 | ₩40,227 | ₩40,522 | ₩39,986 | ₩40,469 | +0.60% | 1227.4만 |
|---|
| 2025.11.03 | ₩39,450 | ₩39,799 | ₩39,410 | ₩39,651 | +0.51% | 877.2만 |
|---|
| 2025.10.31 | ₩39,517 | ₩40,000 | ₩39,504 | ₩39,825 | +0.78% | 882.5만 |
|---|
| 2025.10.30 | ₩39,624 | ₩40,013 | ₩39,544 | ₩40,013 | +0.98% | 773.2만 |
|---|
| 2025.10.29 | ₩39,397 | ₩39,732 | ₩39,316 | ₩39,383 | -0.03% | 828.3만 |
|---|
| 2025.10.28 | ₩39,732 | ₩39,799 | ₩39,450 | ₩39,557 | -0.44% | 711.8만 |
|---|
| 2025.10.27 | ₩40,093 | ₩40,134 | ₩39,825 | ₩39,852 | -0.60% | 585.4만 |
|---|
| 2025.10.24 | ₩40,643 | ₩40,710 | ₩40,482 | ₩40,576 | -0.16% | 790.1만 |
|---|
| 2025.10.23 | ₩41,353 | ₩41,393 | ₩40,938 | ₩40,978 | -0.91% | 672.8만 |
|---|
| 2025.10.22 | ₩40,964 | ₩41,728 | ₩40,938 | ₩41,340 | +0.92% | 1178.9만 |
|---|
| 2025.10.21 | ₩40,911 | ₩41,072 | ₩40,830 | ₩40,924 | +0.03% | 673.7만 |
|---|
| 2025.10.20 | ₩41,206 | ₩41,219 | ₩40,817 | ₩40,897 | -0.75% | 673.6만 |
|---|
| 2025.10.17 | ₩41,849 | ₩41,956 | ₩41,326 | ₩41,420 | -1.02% | 1101만 |
|---|
| 2025.10.16 | ₩41,313 | ₩41,983 | ₩41,098 | ₩41,661 | +0.84% | 1235.1만 |
|---|
| 2025.10.15 | ₩41,393 | ₩41,943 | ₩41,206 | ₩41,514 | +0.29% | 979.3만 |
|---|
| 2025.10.14 | ₩41,996 | ₩42,345 | ₩41,487 | ₩41,795 | -0.48% | 1078.8만 |
|---|
| 2025.10.13 | ₩41,675 | ₩41,849 | ₩41,447 | ₩41,514 | -0.39% | 1114.5만 |
|---|
| 2025.10.10 | ₩40,938 | ₩42,438 | ₩40,830 | ₩42,425 | +3.63% | 1897.3만 |
|---|