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 | ₩32,732 | ₩32,920 | ₩32,719 | ₩32,799 | +0.20% | 1588.5만 |
| 2026.10.08 | ₩32,652 | ₩33,120 | ₩32,518 | ₩32,933 | +0.86% | 2481.1만 |
| 2026.10.07 | ₩32,652 | ₩32,745 | ₩32,464 | ₩32,478 | -0.53% | 1722.7만 |
| 2026.10.06 | ₩32,357 | ₩32,424 | ₩32,263 | ₩32,384 | +0.08% | 1386.7만 |
| 2026.10.05 | ₩32,826 | ₩32,853 | ₩32,504 | ₩32,545 | -0.86% | 1573.6만 |
| 2026.10.02 | ₩32,745 | ₩32,920 | ₩32,611 | ₩32,839 | +0.29% | 2327.4만 |
| 2026.10.01 | ₩33,120 | ₩33,402 | ₩33,027 | ₩33,134 | +0.04% | 2598.3만 |
| 2026.09.30 | ₩33,214 | ₩33,241 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,241 |
| +0.08% |
| 1861.3만 |
| 2026.09.29 | ₩33,201 | ₩33,428 | ₩33,201 | ₩33,295 | +0.28% | 1913.4만 |
|---|
| 2026.09.28 | ₩33,201 | ₩33,589 | ₩33,161 | ₩33,361 | +0.48% | 2010.2만 |
|---|
| 2026.09.25 | ₩33,094 | ₩33,228 | ₩32,946 | ₩33,000 | -0.28% | 1927.9만 |
|---|
| 2026.09.24 | ₩33,415 | ₩33,428 | ₩33,080 | ₩33,134 | -0.84% | 2290.1만 |
|---|
| 2026.09.23 | ₩32,879 | ₩33,268 | ₩32,879 | ₩33,120 | +0.73% | 1669.1만 |
|---|
| 2026.09.22 | ₩33,495 | ₩33,495 | ₩33,147 | ₩33,187 | -0.92% | 1773.3만 |
|---|
| 2026.09.21 | ₩34,098 | ₩34,111 | ₩33,375 | ₩33,455 | -1.89% | 1455.5만 |
|---|
| 2026.09.18 | ₩34,567 | ₩34,754 | ₩34,433 | ₩34,446 | -0.35% | 1033.2만 |
|---|
| 2026.09.17 | ₩34,687 | ₩34,821 | ₩34,580 | ₩34,634 | -0.15% | 1244.7만 |
|---|
| 2026.09.16 | ₩35,089 | ₩35,491 | ₩34,888 | ₩35,250 | +0.46% | 1700만 |
|---|
| 2026.09.15 | ₩35,036 | ₩35,303 | ₩35,009 | ₩35,250 | +0.61% | 1035만 |
|---|
| 2026.09.14 | ₩35,303 | ₩35,330 | ₩34,835 | ₩35,009 | -0.83% | 1350.6만 |
|---|
| 2026.09.11 | ₩34,701 | ₩34,794 | ₩34,607 | ₩34,728 | +0.08% | 929.7만 |
|---|
| 2026.09.10 | ₩35,089 | ₩35,116 | ₩34,861 | ₩35,036 | -0.15% | 1701.1만 |
|---|
| 2026.09.09 | ₩34,634 | ₩34,754 | ₩34,486 | ₩34,647 | +0.04% | 1139.6만 |
|---|
| 2026.09.08 | ₩34,419 | ₩34,674 | ₩34,379 | ₩34,527 | +0.31% | 675.1만 |
|---|
| 2026.09.04 | ₩34,500 | ₩34,634 | ₩34,366 | ₩34,513 | +0.04% | 851.9만 |
|---|
| 2026.09.03 | ₩34,875 | ₩34,928 | ₩34,486 | ₩34,540 | -0.96% | 868만 |
|---|
| 2026.09.02 | ₩35,049 | ₩35,156 | ₩34,928 | ₩34,969 | -0.23% | 796만 |
|---|
| 2026.09.01 | ₩35,049 | ₩35,169 | ₩34,808 | ₩35,036 | -0.04% | 929.8만 |
|---|
| 2026.08.31 | ₩34,661 | ₩34,754 | ₩34,553 | ₩34,567 | -0.27% | 618.2만 |
|---|
| 2026.08.28 | ₩34,419 | ₩34,661 | ₩34,219 | ₩34,580 | +0.47% | 886.8만 |
|---|
| 2026.08.27 | ₩34,567 | ₩34,661 | ₩34,339 | ₩34,353 | -0.62% | 695만 |
|---|
| 2026.08.26 | ₩34,955 | ₩34,982 | ₩34,754 | ₩34,821 | -0.38% | 654.4만 |
|---|
| 2026.08.25 | ₩34,821 | ₩35,009 | ₩34,687 | ₩34,848 | +0.08% | 734.5만 |
|---|
| 2026.08.24 | ₩34,888 | ₩35,236 | ₩34,888 | ₩35,062 | +0.50% | 695.5만 |
|---|
| 2026.08.21 | ₩34,607 | ₩34,915 | ₩34,594 | ₩34,701 | +0.27% | 761.2만 |
|---|
| 2026.08.20 | ₩34,741 | ₩34,928 | ₩34,620 | ₩34,821 | +0.23% | 743.1만 |
|---|
| 2026.08.19 | ₩34,353 | ₩34,714 | ₩34,299 | ₩34,553 | +0.58% | 869.2만 |
|---|
| 2026.08.18 | ₩34,366 | ₩34,553 | ₩34,272 | ₩34,486 | +0.35% | 790.2만 |
|---|
| 2026.08.17 | ₩33,763 | ₩33,937 | ₩33,683 | ₩33,911 | +0.44% | 559.7만 |
|---|
| 2026.08.14 | ₩33,736 | ₩33,978 | ₩33,696 | ₩33,830 | +0.28% | 773.6만 |
|---|
| 2026.08.13 | ₩34,098 | ₩34,152 | ₩33,683 | ₩33,790 | -0.90% | 679.1만 |
|---|
| 2026.08.12 | ₩34,018 | ₩34,205 | ₩33,991 | ₩34,152 | +0.39% | 785.2만 |
|---|
| 2026.08.11 | ₩34,178 | ₩34,527 | ₩34,178 | ₩34,406 | +0.67% | 587.6만 |
|---|
| 2026.08.10 | ₩34,219 | ₩34,312 | ₩34,098 | ₩34,299 | +0.23% | 1112.8만 |
|---|
| 2026.08.07 | ₩34,312 | ₩34,500 | ₩34,152 | ₩34,192 | -0.35% | 569.5만 |
|---|
| 2026.08.06 | ₩34,768 | ₩34,861 | ₩34,339 | ₩34,553 | -0.62% | 525.8만 |
|---|
| 2026.08.05 | ₩34,018 | ₩34,460 | ₩33,911 | ₩34,433 | +1.22% | 924.4만 |
|---|
| 2026.08.04 | ₩34,902 | ₩34,928 | ₩34,031 | ₩34,111 | -2.26% | 1247.9만 |
|---|
| 2026.08.03 | ₩35,933 | ₩36,053 | ₩35,223 | ₩35,303 | -1.75% | 1165.6만 |
|---|
| 2026.07.31 | ₩35,719 | ₩36,361 | ₩35,518 | ₩35,933 | +0.60% | 1323.9만 |
|---|
| 2026.07.30 | ₩36,643 | ₩36,723 | ₩36,067 | ₩36,147 | -1.35% | 1155.6만 |
|---|
| 2026.07.29 | ₩36,629 | ₩37,406 | ₩36,388 | ₩37,379 | +2.05% | 1048.3만 |
|---|
| 2026.07.28 | ₩36,576 | ₩37,018 | ₩36,402 | ₩36,603 | +0.07% | 895.9만 |
|---|
| 2026.07.27 | ₩35,759 | ₩36,589 | ₩35,732 | ₩36,268 | +1.42% | 661.5만 |
|---|
| 2026.07.24 | ₩35,826 | ₩36,228 | ₩35,705 | ₩36,147 | +0.90% | 1261.4만 |
|---|
| 2026.07.23 | ₩35,585 | ₩35,933 | ₩35,384 | ₩35,705 | +0.34% | 1078.3만 |
|---|
| 2026.07.22 | ₩35,129 | ₩35,143 | ₩34,848 | ₩35,062 | -0.19% | 911.7만 |
|---|
| 2026.07.21 | ₩34,995 | ₩35,183 | ₩34,821 | ₩34,861 | -0.38% | 932만 |
|---|
| 2026.07.20 | ₩35,223 | ₩35,558 | ₩35,022 | ₩35,518 | +0.84% | 836.5만 |
|---|
| 2026.07.17 | ₩35,745 | ₩35,986 | ₩35,223 | ₩35,544 | -0.56% | 858만 |
|---|
| 2026.07.16 | ₩34,728 | ₩35,169 | ₩34,647 | ₩35,009 | +0.81% | 512.4만 |
|---|
| 2026.07.15 | ₩34,152 | ₩34,794 | ₩34,125 | ₩34,433 | +0.82% | 757.9만 |
|---|
| 2026.07.14 | ₩34,312 | ₩34,607 | ₩34,205 | ₩34,326 | +0.04% | 770.5만 |
|---|
| 2026.07.13 | ₩34,433 | ₩34,794 | ₩34,393 | ₩34,728 | +0.86% | 709.8만 |
|---|
| 2026.07.10 | ₩34,299 | ₩34,473 | ₩34,018 | ₩34,071 | -0.66% | 607.6만 |
|---|
| 2026.07.09 | ₩34,406 | ₩34,540 | ₩34,098 | ₩34,165 | -0.70% | 485만 |
|---|
| 2026.07.08 | ₩35,036 | ₩35,236 | ₩34,687 | ₩34,728 | -0.88% | 638.1만 |
|---|
| 2026.07.07 | ₩34,594 | ₩35,036 | ₩34,486 | ₩34,821 | +0.66% | 644.1만 |
|---|
| 2026.07.06 | ₩34,339 | ₩34,379 | ₩34,018 | ₩34,178 | -0.47% | 449.1만 |
|---|
| 2026.07.02 | ₩34,044 | ₩34,902 | ₩33,803 | ₩34,674 | +1.85% | 765.5만 |
|---|
| 2026.07.01 | ₩33,870 | ₩34,071 | ₩33,736 | ₩34,031 | +0.47% | 421.9만 |
|---|
| 2026.06.30 | ₩34,111 | ₩34,111 | ₩33,469 | ₩33,562 | -1.61% | 484.6만 |
|---|
| 2026.06.29 | ₩34,594 | ₩35,022 | ₩34,085 | ₩34,111 | -1.39% | 497만 |
|---|
| 2026.06.26 | ₩34,928 | ₩35,129 | ₩34,527 | ₩34,995 | +0.19% | 954.3만 |
|---|
| 2026.06.25 | ₩33,991 | ₩34,995 | ₩33,951 | ₩34,473 | +1.42% | 1341.9만 |
|---|
| 2026.06.24 | ₩34,513 | ₩35,036 | ₩34,286 | ₩34,754 | +0.70% | 784.2만 |
|---|
| 2026.06.23 | ₩34,821 | ₩34,969 | ₩34,433 | ₩34,888 | +0.19% | 747.4만 |
|---|
| 2026.06.22 | ₩33,589 | ₩33,937 | ₩33,442 | ₩33,777 | +0.56% | 659만 |
|---|
| 2026.06.18 | ₩33,857 | ₩34,071 | ₩33,629 | ₩33,723 | -0.40% | 796.2만 |
|---|
| 2026.06.17 | ₩33,924 | ₩34,607 | ₩33,911 | ₩34,527 | +1.78% | 935.2만 |
|---|
| 2026.06.16 | ₩33,616 | ₩34,178 | ₩33,522 | ₩34,165 | +1.63% | 560만 |
|---|
| 2026.06.15 | ₩33,803 | ₩33,844 | ₩33,495 | ₩33,549 | -0.75% | 751.6만 |
|---|
| 2026.06.12 | ₩34,781 | ₩35,103 | ₩34,486 | ₩34,607 | -0.50% | 1325.8만 |
|---|
| 2026.06.11 | ₩35,719 | ₩35,933 | ₩34,728 | ₩34,835 | -2.47% | 1728.7만 |
|---|
| 2026.06.10 | ₩35,625 | ₩36,040 | ₩35,129 | ₩36,000 | +1.05% | 1509만 |
|---|
| 2026.06.09 | ₩34,553 | ₩36,348 | ₩34,419 | ₩35,290 | +2.13% | 2016.5만 |
|---|
| 2026.06.08 | ₩34,794 | ₩35,036 | ₩34,540 | ₩34,888 | +0.27% | 1007.6만 |
|---|
| 2026.06.05 | ₩34,299 | ₩35,451 | ₩34,232 | ₩35,424 | +3.28% | 1120.2만 |
|---|
| 2026.06.04 | ₩34,031 | ₩34,152 | ₩33,656 | ₩33,790 | -0.71% | 915.3만 |
|---|
| 2026.06.03 | ₩33,482 | ₩33,763 | ₩33,428 | ₩33,629 | +0.44% | 444.7만 |
|---|
| 2026.06.02 | ₩33,710 | ₩33,844 | ₩33,522 | ₩33,536 | -0.52% | 329.2만 |
|---|
| 2026.06.01 | ₩33,937 | ₩33,991 | ₩33,549 | ₩33,696 | -0.71% | 899.1만 |
|---|
| 2026.05.29 | ₩33,884 | ₩34,018 | ₩33,736 | ₩33,870 | -0.04% | 601만 |
|---|
| 2026.05.28 | ₩34,286 | ₩34,406 | ₩33,937 | ₩34,004 | -0.82% | 568.6만 |
|---|
| 2026.05.27 | ₩34,098 | ₩34,460 | ₩34,085 | ₩34,272 | +0.51% | 603.7만 |
|---|
| 2026.05.26 | ₩34,446 | ₩34,527 | ₩34,178 | ₩34,232 | -0.62% | 520만 |
|---|
| 2026.05.22 | ₩34,821 | ₩34,902 | ₩34,607 | ₩34,835 | +0.04% | 1133.6만 |
|---|
| 2026.05.21 | ₩35,236 | ₩35,344 | ₩34,835 | ₩34,955 | -0.80% | 658.6만 |
|---|
| 2026.05.20 | ₩35,424 | ₩35,504 | ₩35,036 | ₩35,036 | -1.10% | 775.9만 |
|---|
| 2026.05.19 | ₩35,692 | ₩35,919 | ₩35,370 | ₩35,611 | -0.23% | 841.4만 |
|---|
| 2026.05.18 | ₩35,089 | ₩35,732 | ₩35,076 | ₩35,384 | +0.84% | 1185.5만 |
|---|
| 2026.05.15 | ₩35,169 | ₩35,384 | ₩34,928 | ₩35,223 | +0.15% | 887.5만 |
|---|
| 2026.05.14 | ₩34,928 | ₩34,955 | ₩34,580 | ₩34,687 | -0.69% | 684.8만 |
|---|
| 2026.05.13 | ₩35,169 | ₩35,424 | ₩34,821 | ₩34,928 | -0.69% | 599.5만 |
|---|
| 2026.05.12 | ₩35,236 | ₩35,812 | ₩35,156 | ₩35,303 | +0.19% | 750.4만 |
|---|
| 2026.05.11 | ₩35,143 | ₩35,196 | ₩34,928 | ₩34,995 | -0.42% | 873.9만 |
|---|
| 2026.05.08 | ₩35,678 | ₩35,692 | ₩35,103 | ₩35,103 | -1.61% | 612.1만 |
|---|
| 2026.05.07 | ₩35,826 | ₩36,067 | ₩35,585 | ₩35,906 | +0.22% | 1017.7만 |
|---|
| 2026.05.06 | ₩36,281 | ₩36,361 | ₩35,853 | ₩35,866 | -1.14% | 871.2만 |
|---|
| 2026.05.05 | ₩36,817 | ₩36,830 | ₩36,549 | ₩36,629 | -0.51% | 609만 |
|---|
| 2026.05.04 | ₩36,991 | ₩37,299 | ₩36,870 | ₩37,098 | +0.29% | 695만 |
|---|
| 2026.05.01 | ₩37,286 | ₩37,299 | ₩36,911 | ₩37,018 | -0.72% | 905.2만 |
|---|
| 2026.04.30 | ₩37,473 | ₩37,928 | ₩37,286 | ₩37,353 | -0.32% | 719.8만 |
|---|
| 2026.04.29 | ₩37,861 | ₩37,969 | ₩37,687 | ₩37,701 | -0.42% | 668.7만 |
|---|
| 2026.04.28 | ₩37,928 | ₩38,129 | ₩37,794 | ₩37,928 | 0.00% | 735.6만 |
|---|
| 2026.04.27 | ₩37,594 | ₩37,741 | ₩37,527 | ₩37,540 | -0.14% | 636.8만 |
|---|
| 2026.04.24 | ₩37,861 | ₩37,982 | ₩37,513 | ₩37,540 | -0.85% | 919.6만 |
|---|
| 2026.04.23 | ₩38,156 | ₩38,598 | ₩37,942 | ₩38,277 | +0.32% | 1413.1만 |
|---|
| 2026.04.22 | ₩38,330 | ₩38,437 | ₩38,036 | ₩38,062 | -0.70% | 558.7만 |
|---|
| 2026.04.21 | ₩38,437 | ₩38,812 | ₩38,344 | ₩38,678 | +0.63% | 1113.4만 |
|---|
| 2026.04.20 | ₩38,478 | ₩38,786 | ₩38,424 | ₩38,544 | +0.17% | 1088.6만 |
|---|
| 2026.04.17 | ₩38,598 | ₩38,692 | ₩38,330 | ₩38,397 | -0.52% | 1366.5만 |
|---|
| 2026.04.16 | ₩38,960 | ₩39,214 | ₩38,786 | ₩38,893 | -0.17% | 837.9만 |
|---|
| 2026.04.15 | ₩39,589 | ₩39,656 | ₩39,053 | ₩39,080 | -1.29% | 739.7만 |
|---|
| 2026.04.14 | ₩40,152 | ₩40,165 | ₩39,616 | ₩39,629 | -1.30% | 875.4만 |
|---|
| 2026.04.13 | ₩40,888 | ₩40,969 | ₩40,326 | ₩40,339 | -1.34% | 864만 |
|---|
| 2026.04.10 | ₩40,701 | ₩40,861 | ₩40,594 | ₩40,768 | +0.16% | 598.7만 |
|---|
| 2026.04.09 | ₩41,062 | ₩41,290 | ₩40,768 | ₩40,794 | -0.65% | 1004.2만 |
|---|
| 2026.04.08 | ₩40,861 | ₩41,357 | ₩40,781 | ₩41,076 | +0.52% | 1109.6만 |
|---|
| 2026.04.07 | ₩42,536 | ₩43,058 | ₩42,294 | ₩42,308 | -0.54% | 1448.6만 |
|---|
| 2026.04.06 | ₩42,495 | ₩42,589 | ₩42,161 | ₩42,308 | -0.44% | 586.7만 |
|---|
| 2026.04.02 | ₩43,379 | ₩43,513 | ₩42,495 | ₩42,576 | -1.85% | 1163.9만 |
|---|
| 2026.04.01 | ₩42,790 | ₩42,870 | ₩42,321 | ₩42,576 | -0.50% | 1253.8만 |
|---|
| 2026.03.31 | ₩44,129 | ₩44,143 | ₩42,991 | ₩43,111 | -2.31% | 2445.2만 |
|---|
| 2026.03.30 | ₩43,875 | ₩44,826 | ₩43,848 | ₩44,611 | +1.68% | 1083만 |
|---|
| 2026.03.27 | ₩43,647 | ₩44,344 | ₩43,634 | ₩44,250 | +1.38% | 1153.6만 |
|---|
| 2026.03.26 | ₩42,763 | ₩43,419 | ₩42,616 | ₩43,393 | +1.47% | 1164.3만 |
|---|
| 2026.03.25 | ₩42,268 | ₩42,536 | ₩42,120 | ₩42,375 | +0.25% | 1084.7만 |
|---|
| 2026.03.24 | ₩42,803 | ₩42,991 | ₩42,562 | ₩42,857 | +0.13% | 1180만 |
|---|
| 2026.03.23 | ₩42,348 | ₩42,696 | ₩42,027 | ₩42,536 | +0.44% | 1651.7만 |
|---|
| 2026.03.20 | ₩42,402 | ₩43,286 | ₩42,402 | ₩43,044 | +1.52% | 1787.9만 |
|---|
| 2026.03.19 | ₩42,495 | ₩42,656 | ₩42,040 | ₩42,227 | -0.63% | 1693.9만 |
|---|
| 2026.03.18 | ₩41,652 | ₩42,120 | ₩41,531 | ₩42,107 | +1.09% | 970.8만 |
|---|
| 2026.03.17 | ₩41,531 | ₩41,611 | ₩41,330 | ₩41,491 | -0.10% | 673.7만 |
|---|
| 2026.03.16 | ₩41,732 | ₩41,799 | ₩41,464 | ₩41,719 | -0.03% | 942.3만 |
|---|
| 2026.03.13 | ₩41,745 | ₩42,254 | ₩41,491 | ₩42,174 | +1.03% | 1273.1만 |
|---|
| 2026.03.12 | ₩41,531 | ₩41,919 | ₩41,437 | ₩41,906 | +0.90% | 1177.8만 |
|---|
| 2026.03.11 | ₩41,103 | ₩41,357 | ₩40,875 | ₩41,183 | +0.20% | 1106.7만 |
|---|
| 2026.03.10 | ₩41,169 | ₩41,330 | ₩40,808 | ₩41,183 | +0.03% | 1353.3만 |
|---|
| 2026.03.09 | ₩42,120 | ₩42,308 | ₩41,062 | ₩41,169 | -2.26% | 1712.4만 |
|---|
| 2026.03.06 | ₩41,692 | ₩41,812 | ₩41,303 | ₩41,705 | +0.03% | 1385.1만 |
|---|
| 2026.03.05 | ₩41,183 | ₩41,518 | ₩40,821 | ₩41,089 | -0.23% | 1368.3만 |
|---|
| 2026.03.04 | ₩41,397 | ₩41,451 | ₩40,794 | ₩40,955 | -1.07% | 1670.2만 |
|---|
| 2026.03.03 | ₩41,946 | ₩42,227 | ₩41,424 | ₩41,571 | -0.89% | 1464.9만 |
|---|
| 2026.03.02 | ₩41,745 | ₩41,812 | ₩41,009 | ₩41,129 | -1.48% | 1122.9만 |
|---|
| 2026.02.27 | ₩41,464 | ₩41,518 | ₩41,116 | ₩41,183 | -0.68% | 1251.1만 |
|---|
| 2026.02.26 | ₩40,594 | ₩41,370 | ₩40,594 | ₩41,022 | +1.06% | 1051.6만 |
|---|
| 2026.02.25 | ₩40,902 | ₩40,902 | ₩40,513 | ₩40,527 | -0.92% | 754.3만 |
|---|
| 2026.02.24 | ₩41,504 | ₩41,665 | ₩41,036 | ₩41,103 | -0.97% | 791.3만 |
|---|
| 2026.02.23 | ₩41,196 | ₩41,705 | ₩41,116 | ₩41,558 | +0.88% | 905.2만 |
|---|
| 2026.02.20 | ₩41,652 | ₩41,705 | ₩40,942 | ₩41,062 | -1.41% | 1062.5만 |
|---|
| 2026.02.19 | ₩41,451 | ₩41,585 | ₩41,236 | ₩41,397 | -0.13% | 830만 |
|---|
| 2026.02.18 | ₩41,491 | ₩41,585 | ₩40,955 | ₩41,223 | -0.65% | 998.1만 |
|---|
| 2026.02.17 | ₩41,745 | ₩42,080 | ₩41,357 | ₩41,544 | -0.48% | 1047만 |
|---|
| 2026.02.13 | ₩41,585 | ₩41,853 | ₩41,169 | ₩41,478 | -0.26% | 1189.3만 |
|---|
| 2026.02.12 | ₩40,594 | ₩41,611 | ₩40,540 | ₩41,544 | +2.34% | 1649.7만 |
|---|
| 2026.02.11 | ₩40,500 | ₩41,076 | ₩40,419 | ₩40,701 | +0.50% | 965만 |
|---|
| 2026.02.10 | ₩40,553 | ₩40,835 | ₩40,433 | ₩40,808 | +0.63% | 821.4만 |
|---|
| 2026.02.09 | ₩41,062 | ₩41,223 | ₩40,473 | ₩40,607 | -1.11% | 957.5만 |
|---|
| 2026.02.06 | ₩41,571 | ₩41,665 | ₩40,794 | ₩40,915 | -1.58% | 1235.9만 |
|---|
| 2026.02.05 | ₩41,571 | ₩41,933 | ₩41,263 | ₩41,772 | +0.48% | 2307.3만 |
|---|
| 2026.02.04 | ₩40,580 | ₩41,518 | ₩40,567 | ₩41,196 | +1.52% | 1904.6만 |
|---|
| 2026.02.03 | ₩39,723 | ₩40,821 | ₩39,696 | ₩40,473 | +1.89% | 2023.6만 |
|---|
| 2026.02.02 | ₩40,312 | ₩40,339 | ₩39,696 | ₩39,844 | -1.16% | 1242.5만 |
|---|
| 2026.01.30 | ₩39,884 | ₩40,286 | ₩39,710 | ₩40,111 | +0.57% | 1640.2만 |
|---|
| 2026.01.29 | ₩39,415 | ₩40,312 | ₩39,361 | ₩39,629 | +0.54% | 1746만 |
|---|
| 2026.01.28 | ₩39,228 | ₩39,469 | ₩39,161 | ₩39,388 | +0.41% | 1448.9만 |
|---|
| 2026.01.27 | ₩39,629 | ₩39,750 | ₩39,442 | ₩39,509 | -0.30% | 875.4만 |
|---|
| 2026.01.26 | ₩39,991 | ₩40,058 | ₩39,723 | ₩39,857 | -0.33% | 1220.9만 |
|---|
| 2026.01.23 | ₩40,205 | ₩40,286 | ₩39,844 | ₩40,018 | -0.47% | 1439만 |
|---|
| 2026.01.22 | ₩40,018 | ₩40,326 | ₩40,018 | ₩40,111 | +0.23% | 1542.4만 |
|---|
| 2026.01.21 | ₩40,861 | ₩40,982 | ₩40,138 | ₩40,419 | -1.08% | 1914.6만 |
|---|
| 2026.01.20 | ₩40,808 | ₩41,036 | ₩40,513 | ₩40,969 | +0.39% | 1506만 |
|---|
| 2026.01.16 | ₩39,844 | ₩40,259 | ₩39,803 | ₩40,125 | +0.71% | 1078.3만 |
|---|
| 2026.01.15 | ₩39,736 | ₩40,098 | ₩39,683 | ₩40,044 | +0.78% | 1339.2만 |
|---|
| 2026.01.14 | ₩40,004 | ₩40,486 | ₩39,937 | ₩40,178 | +0.44% | 1593.9만 |
|---|
| 2026.01.13 | ₩39,683 | ₩39,911 | ₩39,549 | ₩39,750 | +0.17% | 1411.5만 |
|---|
| 2026.01.12 | ₩39,991 | ₩39,991 | ₩39,576 | ₩39,683 | -0.77% | 1062.8만 |
|---|
| 2026.01.09 | ₩40,044 | ₩40,205 | ₩39,629 | ₩39,696 | -0.87% | 1261.8만 |
|---|
| 2026.01.08 | ₩39,924 | ₩40,259 | ₩39,911 | ₩40,098 | +0.44% | 1684.6만 |
|---|
| 2026.01.07 | ₩39,911 | ₩39,951 | ₩39,603 | ₩39,844 | -0.17% | 1218.3만 |
|---|
| 2026.01.06 | ₩40,165 | ₩40,192 | ₩39,844 | ₩39,870 | -0.73% | 1261.2만 |
|---|
| 2026.01.05 | ₩40,152 | ₩40,312 | ₩40,044 | ₩40,232 | +0.20% | 1068.6만 |
|---|
| 2026.01.02 | ₩40,098 | ₩40,741 | ₩39,911 | ₩40,540 | +1.10% | 1049.1만 |
|---|
| 2025.12.31 | ₩40,098 | ₩40,460 | ₩40,085 | ₩40,446 | +0.87% | 924만 |
|---|
| 2025.12.30 | ₩40,071 | ₩40,111 | ₩39,924 | ₩40,098 | +0.07% | 633.5만 |
|---|
| 2025.12.29 | ₩40,044 | ₩40,138 | ₩39,884 | ₩39,991 | -0.13% | 826.8만 |
|---|
| 2025.12.26 | ₩39,763 | ₩39,844 | ₩39,696 | ₩39,803 | +0.10% | 434.4만 |
|---|
| 2025.12.24 | ₩39,884 | ₩39,924 | ₩39,750 | ₩39,790 | -0.24% | 356.3만 |
|---|
| 2025.12.23 | ₩40,674 | ₩40,687 | ₩40,393 | ₩40,406 | -0.66% | 586.5만 |
|---|
| 2025.12.22 | ₩40,446 | ₩40,687 | ₩40,433 | ₩40,607 | +0.40% | 1056만 |
|---|
| 2025.12.19 | ₩41,129 | ₩41,129 | ₩40,741 | ₩40,768 | -0.88% | 1060.9만 |
|---|
| 2025.12.18 | ₩41,263 | ₩41,451 | ₩41,036 | ₩41,290 | +0.06% | 1300.9만 |
|---|
| 2025.12.17 | ₩41,062 | ₩41,906 | ₩41,009 | ₩41,893 | +2.02% | 1209만 |
|---|
| 2025.12.16 | ₩41,357 | ₩41,451 | ₩41,009 | ₩41,129 | -0.55% | 1266.1만 |
|---|
| 2025.12.15 | ₩40,701 | ₩41,290 | ₩40,687 | ₩41,223 | +1.28% | 1126.7만 |
|---|
| 2025.12.12 | ₩40,433 | ₩41,129 | ₩40,353 | ₩40,995 | +1.39% | 1354.6만 |
|---|
| 2025.12.11 | ₩40,299 | ₩40,687 | ₩40,178 | ₩40,205 | -0.23% | 1370.6만 |
|---|
| 2025.12.10 | ₩40,286 | ₩40,486 | ₩39,964 | ₩40,058 | -0.57% | 1451.4만 |
|---|
| 2025.12.09 | ₩40,353 | ₩40,433 | ₩40,165 | ₩40,205 | -0.37% | 955.5만 |
|---|
| 2025.12.08 | ₩40,058 | ₩40,419 | ₩39,951 | ₩40,259 | +0.50% | 665.5만 |
|---|
| 2025.12.05 | ₩40,219 | ₩40,272 | ₩39,951 | ₩40,165 | -0.13% | 790만 |
|---|
| 2025.12.04 | ₩40,192 | ₩40,527 | ₩40,178 | ₩40,326 | +0.33% | 700.4만 |
|---|
| 2025.12.03 | ₩40,527 | ₩40,620 | ₩40,219 | ₩40,272 | -0.63% | 608.1만 |
|---|
| 2025.12.02 | ₩40,513 | ₩40,647 | ₩40,245 | ₩40,353 | -0.40% | 881.8만 |
|---|
| 2025.12.01 | ₩40,888 | ₩40,969 | ₩40,513 | ₩40,674 | -0.52% | 656.8만 |
|---|
| 2025.11.28 | ₩40,728 | ₩40,781 | ₩40,527 | ₩40,527 | -0.49% | 399.2만 |
|---|
| 2025.11.26 | ₩40,942 | ₩41,089 | ₩40,701 | ₩40,821 | -0.29% | 987.5만 |
|---|
| 2025.11.25 | ₩41,531 | ₩41,960 | ₩41,089 | ₩41,169 | -0.87% | 1487.5만 |
|---|
| 2025.11.24 | ₩42,147 | ₩42,147 | ₩41,317 | ₩41,411 | -1.75% | 897.8만 |
|---|
| 2025.11.21 | ₩42,710 | ₩43,178 | ₩42,000 | ₩42,509 | -0.47% | 1332.1만 |
|---|
| 2025.11.20 | ₩40,995 | ₩42,870 | ₩40,821 | ₩42,803 | +4.41% | 1410.5만 |
|---|
| 2025.11.19 | ₩42,000 | ₩42,174 | ₩41,357 | ₩41,812 | -0.45% | 1138.2만 |
|---|
| 2025.11.18 | ₩41,826 | ₩42,388 | ₩41,638 | ₩42,040 | +0.51% | 1347만 |
|---|
| 2025.11.17 | ₩41,370 | ₩41,799 | ₩40,928 | ₩41,544 | +0.42% | 1017.4만 |
|---|
| 2025.11.14 | ₩41,826 | ₩41,973 | ₩40,875 | ₩41,183 | -1.54% | 1386만 |
|---|
| 2025.11.13 | ₩40,594 | ₩41,330 | ₩40,553 | ₩41,183 | +1.45% | 824.9만 |
|---|
| 2025.11.12 | ₩40,098 | ₩40,553 | ₩40,098 | ₩40,339 | +0.60% | 895.7만 |
|---|
| 2025.11.11 | ₩40,379 | ₩40,567 | ₩40,245 | ₩40,326 | -0.13% | 867만 |
|---|
| 2025.11.10 | ₩40,486 | ₩40,620 | ₩40,125 | ₩40,219 | -0.66% | 1047.3만 |
|---|
| 2025.11.07 | ₩41,210 | ₩41,839 | ₩41,089 | ₩41,089 | -0.29% | 1648.6만 |
|---|
| 2025.11.06 | ₩40,286 | ₩41,036 | ₩40,272 | ₩40,942 | +1.63% | 1059.8만 |
|---|
| 2025.11.05 | ₩40,500 | ₩40,580 | ₩39,964 | ₩40,178 | -0.79% | 737.6만 |
|---|
| 2025.11.04 | ₩40,205 | ₩40,500 | ₩39,964 | ₩40,446 | +0.60% | 1227.4만 |
|---|
| 2025.11.03 | ₩39,428 | ₩39,777 | ₩39,388 | ₩39,629 | +0.51% | 877.2만 |
|---|
| 2025.10.31 | ₩39,495 | ₩39,978 | ₩39,482 | ₩39,803 | +0.78% | 882.5만 |
|---|
| 2025.10.30 | ₩39,603 | ₩39,991 | ₩39,522 | ₩39,991 | +0.98% | 773.2만 |
|---|
| 2025.10.29 | ₩39,375 | ₩39,710 | ₩39,294 | ₩39,361 | -0.03% | 828.3만 |
|---|
| 2025.10.28 | ₩39,710 | ₩39,777 | ₩39,428 | ₩39,536 | -0.44% | 711.8만 |
|---|
| 2025.10.27 | ₩40,071 | ₩40,111 | ₩39,803 | ₩39,830 | -0.60% | 585.4만 |
|---|
| 2025.10.24 | ₩40,620 | ₩40,687 | ₩40,460 | ₩40,553 | -0.16% | 790.1만 |
|---|
| 2025.10.23 | ₩41,330 | ₩41,370 | ₩40,915 | ₩40,955 | -0.91% | 672.8만 |
|---|
| 2025.10.22 | ₩40,942 | ₩41,705 | ₩40,915 | ₩41,317 | +0.92% | 1178.9만 |
|---|
| 2025.10.21 | ₩40,888 | ₩41,049 | ₩40,808 | ₩40,902 | +0.03% | 673.7만 |
|---|
| 2025.10.20 | ₩41,183 | ₩41,196 | ₩40,794 | ₩40,875 | -0.75% | 673.6만 |
|---|
| 2025.10.17 | ₩41,826 | ₩41,933 | ₩41,303 | ₩41,397 | -1.02% | 1101만 |
|---|
| 2025.10.16 | ₩41,290 | ₩41,960 | ₩41,076 | ₩41,638 | +0.84% | 1235.1만 |
|---|
| 2025.10.15 | ₩41,370 | ₩41,919 | ₩41,183 | ₩41,491 | +0.29% | 979.3만 |
|---|
| 2025.10.14 | ₩41,973 | ₩42,321 | ₩41,464 | ₩41,772 | -0.48% | 1078.8만 |
|---|
| 2025.10.13 | ₩41,652 | ₩41,826 | ₩41,424 | ₩41,491 | -0.39% | 1114.5만 |
|---|
| 2025.10.10 | ₩40,915 | ₩42,415 | ₩40,808 | ₩42,402 | +3.63% | 1897.3만 |
|---|