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 | ₩32,698 | ₩32,885 | ₩32,684 | ₩32,765 | +0.20% | 1588.5만 |
| 2026.10.08 | ₩32,618 | ₩33,086 | ₩32,484 | ₩32,898 | +0.86% | 2481.1만 |
| 2026.10.07 | ₩32,618 | ₩32,711 | ₩32,430 | ₩32,444 | -0.53% | 1722.7만 |
| 2026.10.06 | ₩32,323 | ₩32,390 | ₩32,230 | ₩32,350 | +0.08% | 1386.7만 |
| 2026.10.05 | ₩32,791 | ₩32,818 | ₩32,470 | ₩32,510 | -0.86% | 1573.6만 |
| 2026.10.02 | ₩32,711 | ₩32,885 | ₩32,577 | ₩32,805 | +0.29% | 2327.4만 |
| 2026.10.01 | ₩33,086 | ₩33,367 | ₩32,992 | ₩33,099 | +0.04% | 2598.3만 |
| 2026.09.30 | ₩33,179 | ₩33,206 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,206 |
| +0.08% |
| 1861.3만 |
| 2026.09.29 | ₩33,166 | ₩33,393 | ₩33,166 | ₩33,260 | +0.28% | 1913.4만 |
|---|
| 2026.09.28 | ₩33,166 | ₩33,554 | ₩33,126 | ₩33,327 | +0.48% | 2010.2만 |
|---|
| 2026.09.25 | ₩33,059 | ₩33,193 | ₩32,912 | ₩32,965 | -0.28% | 1927.9만 |
|---|
| 2026.09.24 | ₩33,380 | ₩33,393 | ₩33,046 | ₩33,099 | -0.84% | 2290.1만 |
|---|
| 2026.09.23 | ₩32,845 | ₩33,233 | ₩32,845 | ₩33,086 | +0.73% | 1669.1만 |
|---|
| 2026.09.22 | ₩33,460 | ₩33,460 | ₩33,113 | ₩33,153 | -0.92% | 1773.3만 |
|---|
| 2026.09.21 | ₩34,062 | ₩34,076 | ₩33,340 | ₩33,420 | -1.89% | 1455.5만 |
|---|
| 2026.09.18 | ₩34,531 | ₩34,718 | ₩34,397 | ₩34,410 | -0.35% | 1033.2만 |
|---|
| 2026.09.17 | ₩34,651 | ₩34,785 | ₩34,544 | ₩34,598 | -0.15% | 1244.7만 |
|---|
| 2026.09.16 | ₩35,052 | ₩35,454 | ₩34,852 | ₩35,213 | +0.46% | 1700만 |
|---|
| 2026.09.15 | ₩34,999 | ₩35,267 | ₩34,972 | ₩35,213 | +0.61% | 1035만 |
|---|
| 2026.09.14 | ₩35,267 | ₩35,293 | ₩34,798 | ₩34,972 | -0.83% | 1350.6만 |
|---|
| 2026.09.11 | ₩34,664 | ₩34,758 | ₩34,571 | ₩34,691 | +0.08% | 929.7만 |
|---|
| 2026.09.10 | ₩35,052 | ₩35,079 | ₩34,825 | ₩34,999 | -0.15% | 1701.1만 |
|---|
| 2026.09.09 | ₩34,598 | ₩34,718 | ₩34,450 | ₩34,611 | +0.04% | 1139.6만 |
|---|
| 2026.09.08 | ₩34,384 | ₩34,638 | ₩34,343 | ₩34,491 | +0.31% | 675.1만 |
|---|
| 2026.09.04 | ₩34,464 | ₩34,598 | ₩34,330 | ₩34,477 | +0.04% | 851.9만 |
|---|
| 2026.09.03 | ₩34,838 | ₩34,892 | ₩34,450 | ₩34,504 | -0.96% | 868만 |
|---|
| 2026.09.02 | ₩35,012 | ₩35,119 | ₩34,892 | ₩34,932 | -0.23% | 796만 |
|---|
| 2026.09.01 | ₩35,012 | ₩35,133 | ₩34,772 | ₩34,999 | -0.04% | 929.8만 |
|---|
| 2026.08.31 | ₩34,624 | ₩34,718 | ₩34,517 | ₩34,531 | -0.27% | 618.2만 |
|---|
| 2026.08.28 | ₩34,384 | ₩34,624 | ₩34,183 | ₩34,544 | +0.47% | 886.8만 |
|---|
| 2026.08.27 | ₩34,531 | ₩34,624 | ₩34,303 | ₩34,317 | -0.62% | 695만 |
|---|
| 2026.08.26 | ₩34,919 | ₩34,945 | ₩34,718 | ₩34,785 | -0.38% | 654.4만 |
|---|
| 2026.08.25 | ₩34,785 | ₩34,972 | ₩34,651 | ₩34,812 | +0.08% | 734.5만 |
|---|
| 2026.08.24 | ₩34,852 | ₩35,200 | ₩34,852 | ₩35,026 | +0.50% | 695.5만 |
|---|
| 2026.08.21 | ₩34,571 | ₩34,879 | ₩34,557 | ₩34,664 | +0.27% | 761.2만 |
|---|
| 2026.08.20 | ₩34,705 | ₩34,892 | ₩34,584 | ₩34,785 | +0.23% | 743.1만 |
|---|
| 2026.08.19 | ₩34,317 | ₩34,678 | ₩34,263 | ₩34,517 | +0.58% | 869.2만 |
|---|
| 2026.08.18 | ₩34,330 | ₩34,517 | ₩34,236 | ₩34,450 | +0.35% | 790.2만 |
|---|
| 2026.08.17 | ₩33,728 | ₩33,902 | ₩33,648 | ₩33,875 | +0.44% | 559.7만 |
|---|
| 2026.08.14 | ₩33,701 | ₩33,942 | ₩33,661 | ₩33,795 | +0.28% | 773.6만 |
|---|
| 2026.08.13 | ₩34,062 | ₩34,116 | ₩33,648 | ₩33,755 | -0.90% | 679.1만 |
|---|
| 2026.08.12 | ₩33,982 | ₩34,169 | ₩33,955 | ₩34,116 | +0.39% | 785.2만 |
|---|
| 2026.08.11 | ₩34,143 | ₩34,491 | ₩34,143 | ₩34,370 | +0.67% | 587.6만 |
|---|
| 2026.08.10 | ₩34,183 | ₩34,276 | ₩34,062 | ₩34,263 | +0.23% | 1112.8만 |
|---|
| 2026.08.07 | ₩34,276 | ₩34,464 | ₩34,116 | ₩34,156 | -0.35% | 569.5만 |
|---|
| 2026.08.06 | ₩34,731 | ₩34,825 | ₩34,303 | ₩34,517 | -0.62% | 525.8만 |
|---|
| 2026.08.05 | ₩33,982 | ₩34,424 | ₩33,875 | ₩34,397 | +1.22% | 924.4만 |
|---|
| 2026.08.04 | ₩34,865 | ₩34,892 | ₩33,996 | ₩34,076 | -2.26% | 1247.9만 |
|---|
| 2026.08.03 | ₩35,895 | ₩36,016 | ₩35,186 | ₩35,267 | -1.75% | 1165.6만 |
|---|
| 2026.07.31 | ₩35,681 | ₩36,323 | ₩35,481 | ₩35,895 | +0.60% | 1323.9만 |
|---|
| 2026.07.30 | ₩36,604 | ₩36,685 | ₩36,029 | ₩36,109 | -1.35% | 1155.6만 |
|---|
| 2026.07.29 | ₩36,591 | ₩37,367 | ₩36,350 | ₩37,340 | +2.05% | 1048.3만 |
|---|
| 2026.07.28 | ₩36,538 | ₩36,979 | ₩36,364 | ₩36,564 | +0.07% | 895.9만 |
|---|
| 2026.07.27 | ₩35,721 | ₩36,551 | ₩35,695 | ₩36,230 | +1.42% | 661.5만 |
|---|
| 2026.07.24 | ₩35,788 | ₩36,190 | ₩35,668 | ₩36,109 | +0.90% | 1261.4만 |
|---|
| 2026.07.23 | ₩35,547 | ₩35,895 | ₩35,347 | ₩35,668 | +0.34% | 1078.3만 |
|---|
| 2026.07.22 | ₩35,093 | ₩35,106 | ₩34,812 | ₩35,026 | -0.19% | 911.7만 |
|---|
| 2026.07.21 | ₩34,959 | ₩35,146 | ₩34,785 | ₩34,825 | -0.38% | 932만 |
|---|
| 2026.07.20 | ₩35,186 | ₩35,521 | ₩34,986 | ₩35,481 | +0.84% | 836.5만 |
|---|
| 2026.07.17 | ₩35,708 | ₩35,949 | ₩35,186 | ₩35,507 | -0.56% | 858만 |
|---|
| 2026.07.16 | ₩34,691 | ₩35,133 | ₩34,611 | ₩34,972 | +0.81% | 512.4만 |
|---|
| 2026.07.15 | ₩34,116 | ₩34,758 | ₩34,089 | ₩34,397 | +0.82% | 757.9만 |
|---|
| 2026.07.14 | ₩34,276 | ₩34,571 | ₩34,169 | ₩34,290 | +0.04% | 770.5만 |
|---|
| 2026.07.13 | ₩34,397 | ₩34,758 | ₩34,357 | ₩34,691 | +0.86% | 709.8만 |
|---|
| 2026.07.10 | ₩34,263 | ₩34,437 | ₩33,982 | ₩34,036 | -0.66% | 607.6만 |
|---|
| 2026.07.09 | ₩34,370 | ₩34,504 | ₩34,062 | ₩34,129 | -0.70% | 485만 |
|---|
| 2026.07.08 | ₩34,999 | ₩35,200 | ₩34,651 | ₩34,691 | -0.88% | 638.1만 |
|---|
| 2026.07.07 | ₩34,557 | ₩34,999 | ₩34,450 | ₩34,785 | +0.66% | 644.1만 |
|---|
| 2026.07.06 | ₩34,303 | ₩34,343 | ₩33,982 | ₩34,143 | -0.47% | 449.1만 |
|---|
| 2026.07.02 | ₩34,009 | ₩34,865 | ₩33,768 | ₩34,638 | +1.85% | 765.5만 |
|---|
| 2026.07.01 | ₩33,835 | ₩34,036 | ₩33,701 | ₩33,996 | +0.47% | 421.9만 |
|---|
| 2026.06.30 | ₩34,076 | ₩34,076 | ₩33,434 | ₩33,527 | -1.61% | 484.6만 |
|---|
| 2026.06.29 | ₩34,557 | ₩34,986 | ₩34,049 | ₩34,076 | -1.39% | 497만 |
|---|
| 2026.06.26 | ₩34,892 | ₩35,093 | ₩34,491 | ₩34,959 | +0.19% | 954.3만 |
|---|
| 2026.06.25 | ₩33,955 | ₩34,959 | ₩33,915 | ₩34,437 | +1.42% | 1341.9만 |
|---|
| 2026.06.24 | ₩34,477 | ₩34,999 | ₩34,250 | ₩34,718 | +0.70% | 784.2만 |
|---|
| 2026.06.23 | ₩34,785 | ₩34,932 | ₩34,397 | ₩34,852 | +0.19% | 747.4만 |
|---|
| 2026.06.22 | ₩33,554 | ₩33,902 | ₩33,407 | ₩33,741 | +0.56% | 659만 |
|---|
| 2026.06.18 | ₩33,822 | ₩34,036 | ₩33,594 | ₩33,688 | -0.40% | 796.2만 |
|---|
| 2026.06.17 | ₩33,889 | ₩34,571 | ₩33,875 | ₩34,491 | +1.78% | 935.2만 |
|---|
| 2026.06.16 | ₩33,581 | ₩34,143 | ₩33,487 | ₩34,129 | +1.63% | 560만 |
|---|
| 2026.06.15 | ₩33,768 | ₩33,808 | ₩33,460 | ₩33,514 | -0.75% | 751.6만 |
|---|
| 2026.06.12 | ₩34,745 | ₩35,066 | ₩34,450 | ₩34,571 | -0.50% | 1325.8만 |
|---|
| 2026.06.11 | ₩35,681 | ₩35,895 | ₩34,691 | ₩34,798 | -2.47% | 1728.7만 |
|---|
| 2026.06.10 | ₩35,588 | ₩36,002 | ₩35,093 | ₩35,962 | +1.05% | 1509만 |
|---|
| 2026.06.09 | ₩34,517 | ₩36,310 | ₩34,384 | ₩35,253 | +2.13% | 2016.5만 |
|---|
| 2026.06.08 | ₩34,758 | ₩34,999 | ₩34,504 | ₩34,852 | +0.27% | 1007.6만 |
|---|
| 2026.06.05 | ₩34,263 | ₩35,414 | ₩34,196 | ₩35,387 | +3.28% | 1120.2만 |
|---|
| 2026.06.04 | ₩33,996 | ₩34,116 | ₩33,621 | ₩33,755 | -0.71% | 915.3만 |
|---|
| 2026.06.03 | ₩33,447 | ₩33,728 | ₩33,393 | ₩33,594 | +0.44% | 444.7만 |
|---|
| 2026.06.02 | ₩33,674 | ₩33,808 | ₩33,487 | ₩33,501 | -0.52% | 329.2만 |
|---|
| 2026.06.01 | ₩33,902 | ₩33,955 | ₩33,514 | ₩33,661 | -0.71% | 899.1만 |
|---|
| 2026.05.29 | ₩33,848 | ₩33,982 | ₩33,701 | ₩33,835 | -0.04% | 601만 |
|---|
| 2026.05.28 | ₩34,250 | ₩34,370 | ₩33,902 | ₩33,969 | -0.82% | 568.6만 |
|---|
| 2026.05.27 | ₩34,062 | ₩34,424 | ₩34,049 | ₩34,236 | +0.51% | 603.7만 |
|---|
| 2026.05.26 | ₩34,410 | ₩34,491 | ₩34,143 | ₩34,196 | -0.62% | 520만 |
|---|
| 2026.05.22 | ₩34,785 | ₩34,865 | ₩34,571 | ₩34,798 | +0.04% | 1133.6만 |
|---|
| 2026.05.21 | ₩35,200 | ₩35,307 | ₩34,798 | ₩34,919 | -0.80% | 658.6만 |
|---|
| 2026.05.20 | ₩35,387 | ₩35,467 | ₩34,999 | ₩34,999 | -1.10% | 775.9만 |
|---|
| 2026.05.19 | ₩35,655 | ₩35,882 | ₩35,333 | ₩35,574 | -0.23% | 841.4만 |
|---|
| 2026.05.18 | ₩35,052 | ₩35,695 | ₩35,039 | ₩35,347 | +0.84% | 1185.5만 |
|---|
| 2026.05.15 | ₩35,133 | ₩35,347 | ₩34,892 | ₩35,186 | +0.15% | 887.5만 |
|---|
| 2026.05.14 | ₩34,892 | ₩34,919 | ₩34,544 | ₩34,651 | -0.69% | 684.8만 |
|---|
| 2026.05.13 | ₩35,133 | ₩35,387 | ₩34,785 | ₩34,892 | -0.69% | 599.5만 |
|---|
| 2026.05.12 | ₩35,200 | ₩35,775 | ₩35,119 | ₩35,267 | +0.19% | 750.4만 |
|---|
| 2026.05.11 | ₩35,106 | ₩35,159 | ₩34,892 | ₩34,959 | -0.42% | 873.9만 |
|---|
| 2026.05.08 | ₩35,641 | ₩35,655 | ₩35,066 | ₩35,066 | -1.61% | 612.1만 |
|---|
| 2026.05.07 | ₩35,788 | ₩36,029 | ₩35,547 | ₩35,869 | +0.22% | 1017.7만 |
|---|
| 2026.05.06 | ₩36,243 | ₩36,323 | ₩35,815 | ₩35,828 | -1.14% | 871.2만 |
|---|
| 2026.05.05 | ₩36,778 | ₩36,792 | ₩36,511 | ₩36,591 | -0.51% | 609만 |
|---|
| 2026.05.04 | ₩36,952 | ₩37,260 | ₩36,832 | ₩37,059 | +0.29% | 695만 |
|---|
| 2026.05.01 | ₩37,247 | ₩37,260 | ₩36,872 | ₩36,979 | -0.72% | 905.2만 |
|---|
| 2026.04.30 | ₩37,434 | ₩37,889 | ₩37,247 | ₩37,313 | -0.32% | 719.8만 |
|---|
| 2026.04.29 | ₩37,822 | ₩37,929 | ₩37,648 | ₩37,661 | -0.42% | 668.7만 |
|---|
| 2026.04.28 | ₩37,889 | ₩38,089 | ₩37,755 | ₩37,889 | 0.00% | 735.6만 |
|---|
| 2026.04.27 | ₩37,554 | ₩37,701 | ₩37,487 | ₩37,501 | -0.14% | 636.8만 |
|---|
| 2026.04.24 | ₩37,822 | ₩37,942 | ₩37,474 | ₩37,501 | -0.85% | 919.6만 |
|---|
| 2026.04.23 | ₩38,116 | ₩38,558 | ₩37,902 | ₩38,237 | +0.32% | 1413.1만 |
|---|
| 2026.04.22 | ₩38,290 | ₩38,397 | ₩37,996 | ₩38,023 | -0.70% | 558.7만 |
|---|
| 2026.04.21 | ₩38,397 | ₩38,772 | ₩38,304 | ₩38,638 | +0.63% | 1113.4만 |
|---|
| 2026.04.20 | ₩38,437 | ₩38,745 | ₩38,384 | ₩38,504 | +0.17% | 1088.6만 |
|---|
| 2026.04.17 | ₩38,558 | ₩38,651 | ₩38,290 | ₩38,357 | -0.52% | 1366.5만 |
|---|
| 2026.04.16 | ₩38,919 | ₩39,173 | ₩38,745 | ₩38,852 | -0.17% | 837.9만 |
|---|
| 2026.04.15 | ₩39,548 | ₩39,615 | ₩39,013 | ₩39,039 | -1.29% | 739.7만 |
|---|
| 2026.04.14 | ₩40,110 | ₩40,123 | ₩39,574 | ₩39,588 | -1.30% | 875.4만 |
|---|
| 2026.04.13 | ₩40,845 | ₩40,926 | ₩40,284 | ₩40,297 | -1.34% | 864만 |
|---|
| 2026.04.10 | ₩40,658 | ₩40,819 | ₩40,551 | ₩40,725 | +0.16% | 598.7만 |
|---|
| 2026.04.09 | ₩41,019 | ₩41,247 | ₩40,725 | ₩40,752 | -0.65% | 1004.2만 |
|---|
| 2026.04.08 | ₩40,819 | ₩41,314 | ₩40,738 | ₩41,033 | +0.52% | 1109.6만 |
|---|
| 2026.04.07 | ₩42,491 | ₩43,013 | ₩42,250 | ₩42,264 | -0.54% | 1448.6만 |
|---|
| 2026.04.06 | ₩42,451 | ₩42,545 | ₩42,116 | ₩42,264 | -0.44% | 586.7만 |
|---|
| 2026.04.02 | ₩43,334 | ₩43,468 | ₩42,451 | ₩42,531 | -1.85% | 1163.9만 |
|---|
| 2026.04.01 | ₩42,745 | ₩42,826 | ₩42,277 | ₩42,531 | -0.50% | 1253.8만 |
|---|
| 2026.03.31 | ₩44,083 | ₩44,097 | ₩42,946 | ₩43,066 | -2.31% | 2445.2만 |
|---|
| 2026.03.30 | ₩43,829 | ₩44,779 | ₩43,802 | ₩44,565 | +1.68% | 1083만 |
|---|
| 2026.03.27 | ₩43,602 | ₩44,297 | ₩43,588 | ₩44,204 | +1.38% | 1153.6만 |
|---|
| 2026.03.26 | ₩42,719 | ₩43,374 | ₩42,571 | ₩43,347 | +1.47% | 1164.3만 |
|---|
| 2026.03.25 | ₩42,223 | ₩42,491 | ₩42,076 | ₩42,331 | +0.25% | 1084.7만 |
|---|
| 2026.03.24 | ₩42,759 | ₩42,946 | ₩42,518 | ₩42,812 | +0.13% | 1180만 |
|---|
| 2026.03.23 | ₩42,304 | ₩42,652 | ₩41,983 | ₩42,491 | +0.44% | 1651.7만 |
|---|
| 2026.03.20 | ₩42,357 | ₩43,240 | ₩42,357 | ₩42,999 | +1.52% | 1787.9만 |
|---|
| 2026.03.19 | ₩42,451 | ₩42,611 | ₩41,996 | ₩42,183 | -0.63% | 1693.9만 |
|---|
| 2026.03.18 | ₩41,608 | ₩42,076 | ₩41,488 | ₩42,063 | +1.09% | 970.8만 |
|---|
| 2026.03.17 | ₩41,488 | ₩41,568 | ₩41,287 | ₩41,448 | -0.10% | 673.7만 |
|---|
| 2026.03.16 | ₩41,688 | ₩41,755 | ₩41,421 | ₩41,675 | -0.03% | 942.3만 |
|---|
| 2026.03.13 | ₩41,702 | ₩42,210 | ₩41,448 | ₩42,130 | +1.03% | 1273.1만 |
|---|
| 2026.03.12 | ₩41,488 | ₩41,876 | ₩41,394 | ₩41,862 | +0.90% | 1177.8만 |
|---|
| 2026.03.11 | ₩41,060 | ₩41,314 | ₩40,832 | ₩41,140 | +0.20% | 1106.7만 |
|---|
| 2026.03.10 | ₩41,126 | ₩41,287 | ₩40,765 | ₩41,140 | +0.03% | 1353.3만 |
|---|
| 2026.03.09 | ₩42,076 | ₩42,264 | ₩41,019 | ₩41,126 | -2.26% | 1712.4만 |
|---|
| 2026.03.06 | ₩41,648 | ₩41,769 | ₩41,260 | ₩41,662 | +0.03% | 1385.1만 |
|---|
| 2026.03.05 | ₩41,140 | ₩41,474 | ₩40,779 | ₩41,046 | -0.23% | 1368.3만 |
|---|
| 2026.03.04 | ₩41,354 | ₩41,407 | ₩40,752 | ₩40,912 | -1.07% | 1670.2만 |
|---|
| 2026.03.03 | ₩41,902 | ₩42,183 | ₩41,381 | ₩41,528 | -0.89% | 1464.9만 |
|---|
| 2026.03.02 | ₩41,702 | ₩41,769 | ₩40,966 | ₩41,086 | -1.48% | 1122.9만 |
|---|
| 2026.02.27 | ₩41,421 | ₩41,474 | ₩41,073 | ₩41,140 | -0.68% | 1251.1만 |
|---|
| 2026.02.26 | ₩40,551 | ₩41,327 | ₩40,551 | ₩40,979 | +1.06% | 1051.6만 |
|---|
| 2026.02.25 | ₩40,859 | ₩40,859 | ₩40,471 | ₩40,484 | -0.92% | 754.3만 |
|---|
| 2026.02.24 | ₩41,461 | ₩41,621 | ₩40,993 | ₩41,060 | -0.97% | 791.3만 |
|---|
| 2026.02.23 | ₩41,153 | ₩41,662 | ₩41,073 | ₩41,514 | +0.88% | 905.2만 |
|---|
| 2026.02.20 | ₩41,608 | ₩41,662 | ₩40,899 | ₩41,019 | -1.41% | 1062.5만 |
|---|
| 2026.02.19 | ₩41,407 | ₩41,541 | ₩41,193 | ₩41,354 | -0.13% | 830만 |
|---|
| 2026.02.18 | ₩41,448 | ₩41,541 | ₩40,912 | ₩41,180 | -0.65% | 998.1만 |
|---|
| 2026.02.17 | ₩41,702 | ₩42,036 | ₩41,314 | ₩41,501 | -0.48% | 1047만 |
|---|
| 2026.02.13 | ₩41,541 | ₩41,809 | ₩41,126 | ₩41,434 | -0.26% | 1189.3만 |
|---|
| 2026.02.12 | ₩40,551 | ₩41,568 | ₩40,498 | ₩41,501 | +2.34% | 1649.7만 |
|---|
| 2026.02.11 | ₩40,457 | ₩41,033 | ₩40,377 | ₩40,658 | +0.50% | 965만 |
|---|
| 2026.02.10 | ₩40,511 | ₩40,792 | ₩40,391 | ₩40,765 | +0.63% | 821.4만 |
|---|
| 2026.02.09 | ₩41,019 | ₩41,180 | ₩40,431 | ₩40,565 | -1.11% | 957.5만 |
|---|
| 2026.02.06 | ₩41,528 | ₩41,621 | ₩40,752 | ₩40,872 | -1.58% | 1235.9만 |
|---|
| 2026.02.05 | ₩41,528 | ₩41,889 | ₩41,220 | ₩41,728 | +0.48% | 2307.3만 |
|---|
| 2026.02.04 | ₩40,538 | ₩41,474 | ₩40,524 | ₩41,153 | +1.52% | 1904.6만 |
|---|
| 2026.02.03 | ₩39,682 | ₩40,779 | ₩39,655 | ₩40,431 | +1.89% | 2023.6만 |
|---|
| 2026.02.02 | ₩40,270 | ₩40,297 | ₩39,655 | ₩39,802 | -1.16% | 1242.5만 |
|---|
| 2026.01.30 | ₩39,842 | ₩40,243 | ₩39,668 | ₩40,070 | +0.57% | 1640.2만 |
|---|
| 2026.01.29 | ₩39,374 | ₩40,270 | ₩39,320 | ₩39,588 | +0.54% | 1746만 |
|---|
| 2026.01.28 | ₩39,187 | ₩39,427 | ₩39,120 | ₩39,347 | +0.41% | 1448.9만 |
|---|
| 2026.01.27 | ₩39,588 | ₩39,708 | ₩39,401 | ₩39,467 | -0.30% | 875.4만 |
|---|
| 2026.01.26 | ₩39,949 | ₩40,016 | ₩39,682 | ₩39,815 | -0.33% | 1220.9만 |
|---|
| 2026.01.23 | ₩40,163 | ₩40,243 | ₩39,802 | ₩39,976 | -0.47% | 1439만 |
|---|
| 2026.01.22 | ₩39,976 | ₩40,284 | ₩39,976 | ₩40,070 | +0.23% | 1542.4만 |
|---|
| 2026.01.21 | ₩40,819 | ₩40,939 | ₩40,096 | ₩40,377 | -1.08% | 1914.6만 |
|---|
| 2026.01.20 | ₩40,765 | ₩40,993 | ₩40,471 | ₩40,926 | +0.39% | 1506만 |
|---|
| 2026.01.16 | ₩39,802 | ₩40,217 | ₩39,762 | ₩40,083 | +0.71% | 1078.3만 |
|---|
| 2026.01.15 | ₩39,695 | ₩40,056 | ₩39,641 | ₩40,003 | +0.78% | 1339.2만 |
|---|
| 2026.01.14 | ₩39,962 | ₩40,444 | ₩39,896 | ₩40,136 | +0.44% | 1593.9만 |
|---|
| 2026.01.13 | ₩39,641 | ₩39,869 | ₩39,508 | ₩39,708 | +0.17% | 1411.5만 |
|---|
| 2026.01.12 | ₩39,949 | ₩39,949 | ₩39,534 | ₩39,641 | -0.77% | 1062.8만 |
|---|
| 2026.01.09 | ₩40,003 | ₩40,163 | ₩39,588 | ₩39,655 | -0.87% | 1261.8만 |
|---|
| 2026.01.08 | ₩39,882 | ₩40,217 | ₩39,869 | ₩40,056 | +0.44% | 1684.6만 |
|---|
| 2026.01.07 | ₩39,869 | ₩39,909 | ₩39,561 | ₩39,802 | -0.17% | 1218.3만 |
|---|
| 2026.01.06 | ₩40,123 | ₩40,150 | ₩39,802 | ₩39,829 | -0.73% | 1261.2만 |
|---|
| 2026.01.05 | ₩40,110 | ₩40,270 | ₩40,003 | ₩40,190 | +0.20% | 1068.6만 |
|---|
| 2026.01.02 | ₩40,056 | ₩40,698 | ₩39,869 | ₩40,498 | +1.10% | 1049.1만 |
|---|
| 2025.12.31 | ₩40,056 | ₩40,417 | ₩40,043 | ₩40,404 | +0.87% | 924만 |
|---|
| 2025.12.30 | ₩40,029 | ₩40,070 | ₩39,882 | ₩40,056 | +0.07% | 633.5만 |
|---|
| 2025.12.29 | ₩40,003 | ₩40,096 | ₩39,842 | ₩39,949 | -0.13% | 826.8만 |
|---|
| 2025.12.26 | ₩39,722 | ₩39,802 | ₩39,655 | ₩39,762 | +0.10% | 434.4만 |
|---|
| 2025.12.24 | ₩39,842 | ₩39,882 | ₩39,708 | ₩39,748 | -0.24% | 356.3만 |
|---|
| 2025.12.23 | ₩40,631 | ₩40,645 | ₩40,350 | ₩40,364 | -0.66% | 586.5만 |
|---|
| 2025.12.22 | ₩40,404 | ₩40,645 | ₩40,391 | ₩40,565 | +0.40% | 1056만 |
|---|
| 2025.12.19 | ₩41,086 | ₩41,086 | ₩40,698 | ₩40,725 | -0.88% | 1060.9만 |
|---|
| 2025.12.18 | ₩41,220 | ₩41,407 | ₩40,993 | ₩41,247 | +0.06% | 1300.9만 |
|---|
| 2025.12.17 | ₩41,019 | ₩41,862 | ₩40,966 | ₩41,849 | +2.02% | 1209만 |
|---|
| 2025.12.16 | ₩41,314 | ₩41,407 | ₩40,966 | ₩41,086 | -0.55% | 1266.1만 |
|---|
| 2025.12.15 | ₩40,658 | ₩41,247 | ₩40,645 | ₩41,180 | +1.28% | 1126.7만 |
|---|
| 2025.12.12 | ₩40,391 | ₩41,086 | ₩40,310 | ₩40,953 | +1.39% | 1354.6만 |
|---|
| 2025.12.11 | ₩40,257 | ₩40,645 | ₩40,136 | ₩40,163 | -0.23% | 1370.6만 |
|---|
| 2025.12.10 | ₩40,243 | ₩40,444 | ₩39,922 | ₩40,016 | -0.57% | 1451.4만 |
|---|
| 2025.12.09 | ₩40,310 | ₩40,391 | ₩40,123 | ₩40,163 | -0.37% | 955.5만 |
|---|
| 2025.12.08 | ₩40,016 | ₩40,377 | ₩39,909 | ₩40,217 | +0.50% | 665.5만 |
|---|
| 2025.12.05 | ₩40,177 | ₩40,230 | ₩39,909 | ₩40,123 | -0.13% | 790만 |
|---|
| 2025.12.04 | ₩40,150 | ₩40,484 | ₩40,136 | ₩40,284 | +0.33% | 700.4만 |
|---|
| 2025.12.03 | ₩40,484 | ₩40,578 | ₩40,177 | ₩40,230 | -0.63% | 608.1만 |
|---|
| 2025.12.02 | ₩40,471 | ₩40,605 | ₩40,203 | ₩40,310 | -0.40% | 881.8만 |
|---|
| 2025.12.01 | ₩40,845 | ₩40,926 | ₩40,471 | ₩40,631 | -0.52% | 656.8만 |
|---|
| 2025.11.28 | ₩40,685 | ₩40,738 | ₩40,484 | ₩40,484 | -0.49% | 399.2만 |
|---|
| 2025.11.26 | ₩40,899 | ₩41,046 | ₩40,658 | ₩40,779 | -0.29% | 987.5만 |
|---|
| 2025.11.25 | ₩41,488 | ₩41,916 | ₩41,046 | ₩41,126 | -0.87% | 1487.5만 |
|---|
| 2025.11.24 | ₩42,103 | ₩42,103 | ₩41,274 | ₩41,367 | -1.75% | 897.8만 |
|---|
| 2025.11.21 | ₩42,665 | ₩43,133 | ₩41,956 | ₩42,464 | -0.47% | 1332.1만 |
|---|
| 2025.11.20 | ₩40,953 | ₩42,826 | ₩40,779 | ₩42,759 | +4.41% | 1410.5만 |
|---|
| 2025.11.19 | ₩41,956 | ₩42,130 | ₩41,314 | ₩41,769 | -0.45% | 1138.2만 |
|---|
| 2025.11.18 | ₩41,782 | ₩42,344 | ₩41,595 | ₩41,996 | +0.51% | 1347만 |
|---|
| 2025.11.17 | ₩41,327 | ₩41,755 | ₩40,886 | ₩41,501 | +0.42% | 1017.4만 |
|---|
| 2025.11.14 | ₩41,782 | ₩41,929 | ₩40,832 | ₩41,140 | -1.54% | 1386만 |
|---|
| 2025.11.13 | ₩40,551 | ₩41,287 | ₩40,511 | ₩41,140 | +1.45% | 824.9만 |
|---|
| 2025.11.12 | ₩40,056 | ₩40,511 | ₩40,056 | ₩40,297 | +0.60% | 895.7만 |
|---|
| 2025.11.11 | ₩40,337 | ₩40,524 | ₩40,203 | ₩40,284 | -0.13% | 867만 |
|---|
| 2025.11.10 | ₩40,444 | ₩40,578 | ₩40,083 | ₩40,177 | -0.66% | 1047.3만 |
|---|
| 2025.11.07 | ₩41,167 | ₩41,795 | ₩41,046 | ₩41,046 | -0.29% | 1648.6만 |
|---|
| 2025.11.06 | ₩40,243 | ₩40,993 | ₩40,230 | ₩40,899 | +1.63% | 1059.8만 |
|---|
| 2025.11.05 | ₩40,457 | ₩40,538 | ₩39,922 | ₩40,136 | -0.79% | 737.6만 |
|---|
| 2025.11.04 | ₩40,163 | ₩40,457 | ₩39,922 | ₩40,404 | +0.60% | 1227.4만 |
|---|
| 2025.11.03 | ₩39,387 | ₩39,735 | ₩39,347 | ₩39,588 | +0.51% | 877.2만 |
|---|
| 2025.10.31 | ₩39,454 | ₩39,936 | ₩39,441 | ₩39,762 | +0.78% | 882.5만 |
|---|
| 2025.10.30 | ₩39,561 | ₩39,949 | ₩39,481 | ₩39,949 | +0.98% | 773.2만 |
|---|
| 2025.10.29 | ₩39,334 | ₩39,668 | ₩39,253 | ₩39,320 | -0.03% | 828.3만 |
|---|
| 2025.10.28 | ₩39,668 | ₩39,735 | ₩39,387 | ₩39,494 | -0.44% | 711.8만 |
|---|
| 2025.10.27 | ₩40,029 | ₩40,070 | ₩39,762 | ₩39,789 | -0.60% | 585.4만 |
|---|
| 2025.10.24 | ₩40,578 | ₩40,645 | ₩40,417 | ₩40,511 | -0.16% | 790.1만 |
|---|
| 2025.10.23 | ₩41,287 | ₩41,327 | ₩40,872 | ₩40,912 | -0.91% | 672.8만 |
|---|
| 2025.10.22 | ₩40,899 | ₩41,662 | ₩40,872 | ₩41,274 | +0.92% | 1178.9만 |
|---|
| 2025.10.21 | ₩40,845 | ₩41,006 | ₩40,765 | ₩40,859 | +0.03% | 673.7만 |
|---|
| 2025.10.20 | ₩41,140 | ₩41,153 | ₩40,752 | ₩40,832 | -0.75% | 673.6만 |
|---|
| 2025.10.17 | ₩41,782 | ₩41,889 | ₩41,260 | ₩41,354 | -1.02% | 1101만 |
|---|
| 2025.10.16 | ₩41,247 | ₩41,916 | ₩41,033 | ₩41,595 | +0.84% | 1235.1만 |
|---|
| 2025.10.15 | ₩41,327 | ₩41,876 | ₩41,140 | ₩41,448 | +0.29% | 979.3만 |
|---|
| 2025.10.14 | ₩41,929 | ₩42,277 | ₩41,421 | ₩41,728 | -0.48% | 1078.8만 |
|---|
| 2025.10.13 | ₩41,608 | ₩41,782 | ₩41,381 | ₩41,448 | -0.39% | 1114.5만 |
|---|
| 2025.10.10 | ₩40,872 | ₩42,371 | ₩40,765 | ₩42,357 | +3.63% | 1897.3만 |
|---|