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 | ₩32,777 | ₩32,965 | ₩32,764 | ₩32,845 | +0.20% | 1588.5만 |
| 2026.10.08 | ₩32,697 | ₩33,166 | ₩32,563 | ₩32,979 | +0.86% | 2481.1만 |
| 2026.10.07 | ₩32,697 | ₩32,791 | ₩32,509 | ₩32,523 | -0.53% | 1722.7만 |
| 2026.10.06 | ₩32,402 | ₩32,469 | ₩32,308 | ₩32,429 | +0.08% | 1386.7만 |
| 2026.10.05 | ₩32,871 | ₩32,898 | ₩32,549 | ₩32,590 | -0.86% | 1573.6만 |
| 2026.10.02 | ₩32,791 | ₩32,965 | ₩32,657 | ₩32,885 | +0.29% | 2327.4만 |
| 2026.10.01 | ₩33,166 | ₩33,448 | ₩33,073 | ₩33,180 | +0.04% | 2598.3만 |
| 2026.09.30 | ₩33,260 | ₩33,287 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,287 |
| +0.08% |
| 1861.3만 |
| 2026.09.29 | ₩33,247 | ₩33,475 | ₩33,247 | ₩33,341 | +0.28% | 1913.4만 |
|---|
| 2026.09.28 | ₩33,247 | ₩33,636 | ₩33,207 | ₩33,408 | +0.48% | 2010.2만 |
|---|
| 2026.09.25 | ₩33,140 | ₩33,274 | ₩32,992 | ₩33,046 | -0.28% | 1927.9만 |
|---|
| 2026.09.24 | ₩33,461 | ₩33,475 | ₩33,126 | ₩33,180 | -0.84% | 2290.1만 |
|---|
| 2026.09.23 | ₩32,925 | ₩33,314 | ₩32,925 | ₩33,166 | +0.73% | 1669.1만 |
|---|
| 2026.09.22 | ₩33,542 | ₩33,542 | ₩33,193 | ₩33,233 | -0.92% | 1773.3만 |
|---|
| 2026.09.21 | ₩34,145 | ₩34,159 | ₩33,421 | ₩33,502 | -1.89% | 1455.5만 |
|---|
| 2026.09.18 | ₩34,615 | ₩34,803 | ₩34,481 | ₩34,494 | -0.35% | 1033.2만 |
|---|
| 2026.09.17 | ₩34,736 | ₩34,870 | ₩34,628 | ₩34,682 | -0.15% | 1244.7만 |
|---|
| 2026.09.16 | ₩35,138 | ₩35,540 | ₩34,937 | ₩35,299 | +0.46% | 1700만 |
|---|
| 2026.09.15 | ₩35,084 | ₩35,352 | ₩35,057 | ₩35,299 | +0.61% | 1035만 |
|---|
| 2026.09.14 | ₩35,352 | ₩35,379 | ₩34,883 | ₩35,057 | -0.83% | 1350.6만 |
|---|
| 2026.09.11 | ₩34,749 | ₩34,843 | ₩34,655 | ₩34,776 | +0.08% | 929.7만 |
|---|
| 2026.09.10 | ₩35,138 | ₩35,165 | ₩34,910 | ₩35,084 | -0.15% | 1701.1만 |
|---|
| 2026.09.09 | ₩34,682 | ₩34,803 | ₩34,534 | ₩34,695 | +0.04% | 1139.6만 |
|---|
| 2026.09.08 | ₩34,467 | ₩34,722 | ₩34,427 | ₩34,575 | +0.31% | 675.1만 |
|---|
| 2026.09.04 | ₩34,548 | ₩34,682 | ₩34,414 | ₩34,561 | +0.04% | 851.9만 |
|---|
| 2026.09.03 | ₩34,923 | ₩34,977 | ₩34,534 | ₩34,588 | -0.96% | 868만 |
|---|
| 2026.09.02 | ₩35,098 | ₩35,205 | ₩34,977 | ₩35,017 | -0.23% | 796만 |
|---|
| 2026.09.01 | ₩35,098 | ₩35,218 | ₩34,856 | ₩35,084 | -0.04% | 929.8만 |
|---|
| 2026.08.31 | ₩34,709 | ₩34,803 | ₩34,601 | ₩34,615 | -0.27% | 618.2만 |
|---|
| 2026.08.28 | ₩34,467 | ₩34,709 | ₩34,266 | ₩34,628 | +0.47% | 886.8만 |
|---|
| 2026.08.27 | ₩34,615 | ₩34,709 | ₩34,387 | ₩34,400 | -0.62% | 695만 |
|---|
| 2026.08.26 | ₩35,004 | ₩35,031 | ₩34,803 | ₩34,870 | -0.38% | 654.4만 |
|---|
| 2026.08.25 | ₩34,870 | ₩35,057 | ₩34,736 | ₩34,896 | +0.08% | 734.5만 |
|---|
| 2026.08.24 | ₩34,937 | ₩35,285 | ₩34,937 | ₩35,111 | +0.50% | 695.5만 |
|---|
| 2026.08.21 | ₩34,655 | ₩34,964 | ₩34,642 | ₩34,749 | +0.27% | 761.2만 |
|---|
| 2026.08.20 | ₩34,789 | ₩34,977 | ₩34,668 | ₩34,870 | +0.23% | 743.1만 |
|---|
| 2026.08.19 | ₩34,400 | ₩34,762 | ₩34,347 | ₩34,601 | +0.58% | 869.2만 |
|---|
| 2026.08.18 | ₩34,414 | ₩34,601 | ₩34,320 | ₩34,534 | +0.35% | 790.2만 |
|---|
| 2026.08.17 | ₩33,810 | ₩33,984 | ₩33,730 | ₩33,958 | +0.44% | 559.7만 |
|---|
| 2026.08.14 | ₩33,783 | ₩34,025 | ₩33,743 | ₩33,877 | +0.28% | 773.6만 |
|---|
| 2026.08.13 | ₩34,145 | ₩34,199 | ₩33,730 | ₩33,837 | -0.90% | 679.1만 |
|---|
| 2026.08.12 | ₩34,065 | ₩34,253 | ₩34,038 | ₩34,199 | +0.39% | 785.2만 |
|---|
| 2026.08.11 | ₩34,226 | ₩34,575 | ₩34,226 | ₩34,454 | +0.67% | 587.6만 |
|---|
| 2026.08.10 | ₩34,266 | ₩34,360 | ₩34,145 | ₩34,347 | +0.23% | 1112.8만 |
|---|
| 2026.08.07 | ₩34,360 | ₩34,548 | ₩34,199 | ₩34,239 | -0.35% | 569.5만 |
|---|
| 2026.08.06 | ₩34,816 | ₩34,910 | ₩34,387 | ₩34,601 | -0.62% | 525.8만 |
|---|
| 2026.08.05 | ₩34,065 | ₩34,508 | ₩33,958 | ₩34,481 | +1.22% | 924.4만 |
|---|
| 2026.08.04 | ₩34,950 | ₩34,977 | ₩34,078 | ₩34,159 | -2.26% | 1247.9만 |
|---|
| 2026.08.03 | ₩35,983 | ₩36,103 | ₩35,272 | ₩35,352 | -1.75% | 1165.6만 |
|---|
| 2026.07.31 | ₩35,768 | ₩36,412 | ₩35,567 | ₩35,983 | +0.60% | 1323.9만 |
|---|
| 2026.07.30 | ₩36,694 | ₩36,774 | ₩36,117 | ₩36,197 | -1.35% | 1155.6만 |
|---|
| 2026.07.29 | ₩36,680 | ₩37,458 | ₩36,439 | ₩37,431 | +2.05% | 1048.3만 |
|---|
| 2026.07.28 | ₩36,627 | ₩37,069 | ₩36,452 | ₩36,653 | +0.07% | 895.9만 |
|---|
| 2026.07.27 | ₩35,808 | ₩36,640 | ₩35,782 | ₩36,318 | +1.42% | 661.5만 |
|---|
| 2026.07.24 | ₩35,875 | ₩36,278 | ₩35,755 | ₩36,197 | +0.90% | 1261.4만 |
|---|
| 2026.07.23 | ₩35,634 | ₩35,983 | ₩35,433 | ₩35,755 | +0.34% | 1078.3만 |
|---|
| 2026.07.22 | ₩35,178 | ₩35,192 | ₩34,896 | ₩35,111 | -0.19% | 911.7만 |
|---|
| 2026.07.21 | ₩35,044 | ₩35,232 | ₩34,870 | ₩34,910 | -0.38% | 932만 |
|---|
| 2026.07.20 | ₩35,272 | ₩35,607 | ₩35,071 | ₩35,567 | +0.84% | 836.5만 |
|---|
| 2026.07.17 | ₩35,795 | ₩36,036 | ₩35,272 | ₩35,594 | -0.56% | 858만 |
|---|
| 2026.07.16 | ₩34,776 | ₩35,218 | ₩34,695 | ₩35,057 | +0.81% | 512.4만 |
|---|
| 2026.07.15 | ₩34,199 | ₩34,843 | ₩34,172 | ₩34,481 | +0.82% | 757.9만 |
|---|
| 2026.07.14 | ₩34,360 | ₩34,655 | ₩34,253 | ₩34,373 | +0.04% | 770.5만 |
|---|
| 2026.07.13 | ₩34,481 | ₩34,843 | ₩34,440 | ₩34,776 | +0.86% | 709.8만 |
|---|
| 2026.07.10 | ₩34,347 | ₩34,521 | ₩34,065 | ₩34,119 | -0.66% | 607.6만 |
|---|
| 2026.07.09 | ₩34,454 | ₩34,588 | ₩34,145 | ₩34,212 | -0.70% | 485만 |
|---|
| 2026.07.08 | ₩35,084 | ₩35,285 | ₩34,736 | ₩34,776 | -0.88% | 638.1만 |
|---|
| 2026.07.07 | ₩34,642 | ₩35,084 | ₩34,534 | ₩34,870 | +0.66% | 644.1만 |
|---|
| 2026.07.06 | ₩34,387 | ₩34,427 | ₩34,065 | ₩34,226 | -0.47% | 449.1만 |
|---|
| 2026.07.02 | ₩34,092 | ₩34,950 | ₩33,850 | ₩34,722 | +1.85% | 765.5만 |
|---|
| 2026.07.01 | ₩33,917 | ₩34,119 | ₩33,783 | ₩34,078 | +0.47% | 421.9만 |
|---|
| 2026.06.30 | ₩34,159 | ₩34,159 | ₩33,515 | ₩33,609 | -1.61% | 484.6만 |
|---|
| 2026.06.29 | ₩34,642 | ₩35,071 | ₩34,132 | ₩34,159 | -1.39% | 497만 |
|---|
| 2026.06.26 | ₩34,977 | ₩35,178 | ₩34,575 | ₩35,044 | +0.19% | 954.3만 |
|---|
| 2026.06.25 | ₩34,038 | ₩35,044 | ₩33,998 | ₩34,521 | +1.42% | 1341.9만 |
|---|
| 2026.06.24 | ₩34,561 | ₩35,084 | ₩34,333 | ₩34,803 | +0.70% | 784.2만 |
|---|
| 2026.06.23 | ₩34,870 | ₩35,017 | ₩34,481 | ₩34,937 | +0.19% | 747.4만 |
|---|
| 2026.06.22 | ₩33,636 | ₩33,984 | ₩33,488 | ₩33,824 | +0.56% | 659만 |
|---|
| 2026.06.18 | ₩33,904 | ₩34,119 | ₩33,676 | ₩33,770 | -0.40% | 796.2만 |
|---|
| 2026.06.17 | ₩33,971 | ₩34,655 | ₩33,958 | ₩34,575 | +1.78% | 935.2만 |
|---|
| 2026.06.16 | ₩33,663 | ₩34,226 | ₩33,569 | ₩34,212 | +1.63% | 560만 |
|---|
| 2026.06.15 | ₩33,850 | ₩33,891 | ₩33,542 | ₩33,596 | -0.75% | 751.6만 |
|---|
| 2026.06.12 | ₩34,829 | ₩35,151 | ₩34,534 | ₩34,655 | -0.50% | 1325.8만 |
|---|
| 2026.06.11 | ₩35,768 | ₩35,983 | ₩34,776 | ₩34,883 | -2.47% | 1728.7만 |
|---|
| 2026.06.10 | ₩35,674 | ₩36,090 | ₩35,178 | ₩36,050 | +1.05% | 1509만 |
|---|
| 2026.06.09 | ₩34,601 | ₩36,399 | ₩34,467 | ₩35,339 | +2.13% | 2016.5만 |
|---|
| 2026.06.08 | ₩34,843 | ₩35,084 | ₩34,588 | ₩34,937 | +0.27% | 1007.6만 |
|---|
| 2026.06.05 | ₩34,347 | ₩35,500 | ₩34,280 | ₩35,473 | +3.28% | 1120.2만 |
|---|
| 2026.06.04 | ₩34,078 | ₩34,199 | ₩33,703 | ₩33,837 | -0.71% | 915.3만 |
|---|
| 2026.06.03 | ₩33,529 | ₩33,810 | ₩33,475 | ₩33,676 | +0.44% | 444.7만 |
|---|
| 2026.06.02 | ₩33,756 | ₩33,891 | ₩33,569 | ₩33,582 | -0.52% | 329.2만 |
|---|
| 2026.06.01 | ₩33,984 | ₩34,038 | ₩33,596 | ₩33,743 | -0.71% | 899.1만 |
|---|
| 2026.05.29 | ₩33,931 | ₩34,065 | ₩33,783 | ₩33,917 | -0.04% | 601만 |
|---|
| 2026.05.28 | ₩34,333 | ₩34,454 | ₩33,984 | ₩34,052 | -0.82% | 568.6만 |
|---|
| 2026.05.27 | ₩34,145 | ₩34,508 | ₩34,132 | ₩34,320 | +0.51% | 603.7만 |
|---|
| 2026.05.26 | ₩34,494 | ₩34,575 | ₩34,226 | ₩34,280 | -0.62% | 520만 |
|---|
| 2026.05.22 | ₩34,870 | ₩34,950 | ₩34,655 | ₩34,883 | +0.04% | 1133.6만 |
|---|
| 2026.05.21 | ₩35,285 | ₩35,393 | ₩34,883 | ₩35,004 | -0.80% | 658.6만 |
|---|
| 2026.05.20 | ₩35,473 | ₩35,554 | ₩35,084 | ₩35,084 | -1.10% | 775.9만 |
|---|
| 2026.05.19 | ₩35,741 | ₩35,969 | ₩35,420 | ₩35,661 | -0.23% | 841.4만 |
|---|
| 2026.05.18 | ₩35,138 | ₩35,782 | ₩35,124 | ₩35,433 | +0.84% | 1185.5만 |
|---|
| 2026.05.15 | ₩35,218 | ₩35,433 | ₩34,977 | ₩35,272 | +0.15% | 887.5만 |
|---|
| 2026.05.14 | ₩34,977 | ₩35,004 | ₩34,628 | ₩34,736 | -0.69% | 684.8만 |
|---|
| 2026.05.13 | ₩35,218 | ₩35,473 | ₩34,870 | ₩34,977 | -0.69% | 599.5만 |
|---|
| 2026.05.12 | ₩35,285 | ₩35,862 | ₩35,205 | ₩35,352 | +0.19% | 750.4만 |
|---|
| 2026.05.11 | ₩35,192 | ₩35,245 | ₩34,977 | ₩35,044 | -0.42% | 873.9만 |
|---|
| 2026.05.08 | ₩35,728 | ₩35,741 | ₩35,151 | ₩35,151 | -1.61% | 612.1만 |
|---|
| 2026.05.07 | ₩35,875 | ₩36,117 | ₩35,634 | ₩35,956 | +0.22% | 1017.7만 |
|---|
| 2026.05.06 | ₩36,331 | ₩36,412 | ₩35,902 | ₩35,916 | -1.14% | 871.2만 |
|---|
| 2026.05.05 | ₩36,868 | ₩36,881 | ₩36,600 | ₩36,680 | -0.51% | 609만 |
|---|
| 2026.05.04 | ₩37,042 | ₩37,351 | ₩36,922 | ₩37,150 | +0.29% | 695만 |
|---|
| 2026.05.01 | ₩37,337 | ₩37,351 | ₩36,962 | ₩37,069 | -0.72% | 905.2만 |
|---|
| 2026.04.30 | ₩37,525 | ₩37,981 | ₩37,337 | ₩37,404 | -0.32% | 719.8만 |
|---|
| 2026.04.29 | ₩37,914 | ₩38,021 | ₩37,740 | ₩37,753 | -0.42% | 668.7만 |
|---|
| 2026.04.28 | ₩37,981 | ₩38,182 | ₩37,847 | ₩37,981 | 0.00% | 735.6만 |
|---|
| 2026.04.27 | ₩37,646 | ₩37,793 | ₩37,579 | ₩37,592 | -0.14% | 636.8만 |
|---|
| 2026.04.24 | ₩37,914 | ₩38,035 | ₩37,565 | ₩37,592 | -0.85% | 919.6만 |
|---|
| 2026.04.23 | ₩38,209 | ₩38,652 | ₩37,994 | ₩38,330 | +0.32% | 1413.1만 |
|---|
| 2026.04.22 | ₩38,383 | ₩38,491 | ₩38,088 | ₩38,115 | -0.70% | 558.7만 |
|---|
| 2026.04.21 | ₩38,491 | ₩38,866 | ₩38,397 | ₩38,732 | +0.63% | 1113.4만 |
|---|
| 2026.04.20 | ₩38,531 | ₩38,839 | ₩38,477 | ₩38,598 | +0.17% | 1088.6만 |
|---|
| 2026.04.17 | ₩38,652 | ₩38,746 | ₩38,383 | ₩38,450 | -0.52% | 1366.5만 |
|---|
| 2026.04.16 | ₩39,014 | ₩39,269 | ₩38,839 | ₩38,947 | -0.17% | 837.9만 |
|---|
| 2026.04.15 | ₩39,644 | ₩39,711 | ₩39,108 | ₩39,134 | -1.29% | 739.7만 |
|---|
| 2026.04.14 | ₩40,207 | ₩40,221 | ₩39,671 | ₩39,684 | -1.30% | 875.4만 |
|---|
| 2026.04.13 | ₩40,945 | ₩41,025 | ₩40,382 | ₩40,395 | -1.34% | 864만 |
|---|
| 2026.04.10 | ₩40,757 | ₩40,918 | ₩40,650 | ₩40,824 | +0.16% | 598.7만 |
|---|
| 2026.04.09 | ₩41,119 | ₩41,347 | ₩40,824 | ₩40,851 | -0.65% | 1004.2만 |
|---|
| 2026.04.08 | ₩40,918 | ₩41,414 | ₩40,838 | ₩41,133 | +0.52% | 1109.6만 |
|---|
| 2026.04.07 | ₩42,595 | ₩43,118 | ₩42,353 | ₩42,367 | -0.54% | 1448.6만 |
|---|
| 2026.04.06 | ₩42,554 | ₩42,648 | ₩42,219 | ₩42,367 | -0.44% | 586.7만 |
|---|
| 2026.04.02 | ₩43,440 | ₩43,574 | ₩42,554 | ₩42,635 | -1.85% | 1163.9만 |
|---|
| 2026.04.01 | ₩42,849 | ₩42,930 | ₩42,380 | ₩42,635 | -0.50% | 1253.8만 |
|---|
| 2026.03.31 | ₩44,191 | ₩44,204 | ₩43,051 | ₩43,171 | -2.31% | 2445.2만 |
|---|
| 2026.03.30 | ₩43,936 | ₩44,888 | ₩43,909 | ₩44,673 | +1.68% | 1083만 |
|---|
| 2026.03.27 | ₩43,708 | ₩44,405 | ₩43,694 | ₩44,311 | +1.38% | 1153.6만 |
|---|
| 2026.03.26 | ₩42,823 | ₩43,480 | ₩42,675 | ₩43,453 | +1.47% | 1164.3만 |
|---|
| 2026.03.25 | ₩42,326 | ₩42,595 | ₩42,179 | ₩42,434 | +0.25% | 1084.7만 |
|---|
| 2026.03.24 | ₩42,863 | ₩43,051 | ₩42,621 | ₩42,916 | +0.13% | 1180만 |
|---|
| 2026.03.23 | ₩42,407 | ₩42,756 | ₩42,085 | ₩42,595 | +0.44% | 1651.7만 |
|---|
| 2026.03.20 | ₩42,460 | ₩43,346 | ₩42,460 | ₩43,104 | +1.52% | 1787.9만 |
|---|
| 2026.03.19 | ₩42,554 | ₩42,715 | ₩42,098 | ₩42,286 | -0.63% | 1693.9만 |
|---|
| 2026.03.18 | ₩41,709 | ₩42,179 | ₩41,589 | ₩42,165 | +1.09% | 970.8만 |
|---|
| 2026.03.17 | ₩41,589 | ₩41,669 | ₩41,388 | ₩41,549 | -0.10% | 673.7만 |
|---|
| 2026.03.16 | ₩41,790 | ₩41,857 | ₩41,522 | ₩41,777 | -0.03% | 942.3만 |
|---|
| 2026.03.13 | ₩41,803 | ₩42,313 | ₩41,549 | ₩42,232 | +1.03% | 1273.1만 |
|---|
| 2026.03.12 | ₩41,589 | ₩41,978 | ₩41,495 | ₩41,964 | +0.90% | 1177.8만 |
|---|
| 2026.03.11 | ₩41,160 | ₩41,414 | ₩40,932 | ₩41,240 | +0.20% | 1106.7만 |
|---|
| 2026.03.10 | ₩41,227 | ₩41,388 | ₩40,865 | ₩41,240 | +0.03% | 1353.3만 |
|---|
| 2026.03.09 | ₩42,179 | ₩42,367 | ₩41,119 | ₩41,227 | -2.26% | 1712.4만 |
|---|
| 2026.03.06 | ₩41,750 | ₩41,870 | ₩41,361 | ₩41,763 | +0.03% | 1385.1만 |
|---|
| 2026.03.05 | ₩41,240 | ₩41,575 | ₩40,878 | ₩41,146 | -0.23% | 1368.3만 |
|---|
| 2026.03.04 | ₩41,455 | ₩41,508 | ₩40,851 | ₩41,012 | -1.07% | 1670.2만 |
|---|
| 2026.03.03 | ₩42,005 | ₩42,286 | ₩41,481 | ₩41,629 | -0.89% | 1464.9만 |
|---|
| 2026.03.02 | ₩41,803 | ₩41,870 | ₩41,066 | ₩41,186 | -1.48% | 1122.9만 |
|---|
| 2026.02.27 | ₩41,522 | ₩41,575 | ₩41,173 | ₩41,240 | -0.68% | 1251.1만 |
|---|
| 2026.02.26 | ₩40,650 | ₩41,428 | ₩40,650 | ₩41,079 | +1.06% | 1051.6만 |
|---|
| 2026.02.25 | ₩40,958 | ₩40,958 | ₩40,569 | ₩40,583 | -0.92% | 754.3만 |
|---|
| 2026.02.24 | ₩41,562 | ₩41,723 | ₩41,093 | ₩41,160 | -0.97% | 791.3만 |
|---|
| 2026.02.23 | ₩41,253 | ₩41,763 | ₩41,173 | ₩41,616 | +0.88% | 905.2만 |
|---|
| 2026.02.20 | ₩41,709 | ₩41,763 | ₩40,999 | ₩41,119 | -1.41% | 1062.5만 |
|---|
| 2026.02.19 | ₩41,508 | ₩41,642 | ₩41,294 | ₩41,455 | -0.13% | 830만 |
|---|
| 2026.02.18 | ₩41,549 | ₩41,642 | ₩41,012 | ₩41,280 | -0.65% | 998.1만 |
|---|
| 2026.02.17 | ₩41,803 | ₩42,139 | ₩41,414 | ₩41,602 | -0.48% | 1047만 |
|---|
| 2026.02.13 | ₩41,642 | ₩41,911 | ₩41,227 | ₩41,535 | -0.26% | 1189.3만 |
|---|
| 2026.02.12 | ₩40,650 | ₩41,669 | ₩40,596 | ₩41,602 | +2.34% | 1649.7만 |
|---|
| 2026.02.11 | ₩40,556 | ₩41,133 | ₩40,476 | ₩40,757 | +0.50% | 965만 |
|---|
| 2026.02.10 | ₩40,610 | ₩40,891 | ₩40,489 | ₩40,865 | +0.63% | 821.4만 |
|---|
| 2026.02.09 | ₩41,119 | ₩41,280 | ₩40,529 | ₩40,663 | -1.11% | 957.5만 |
|---|
| 2026.02.06 | ₩41,629 | ₩41,723 | ₩40,851 | ₩40,972 | -1.58% | 1235.9만 |
|---|
| 2026.02.05 | ₩41,629 | ₩41,991 | ₩41,321 | ₩41,830 | +0.48% | 2307.3만 |
|---|
| 2026.02.04 | ₩40,637 | ₩41,575 | ₩40,623 | ₩41,253 | +1.52% | 1904.6만 |
|---|
| 2026.02.03 | ₩39,778 | ₩40,878 | ₩39,751 | ₩40,529 | +1.89% | 2023.6만 |
|---|
| 2026.02.02 | ₩40,368 | ₩40,395 | ₩39,751 | ₩39,899 | -1.16% | 1242.5만 |
|---|
| 2026.01.30 | ₩39,939 | ₩40,341 | ₩39,765 | ₩40,167 | +0.57% | 1640.2만 |
|---|
| 2026.01.29 | ₩39,470 | ₩40,368 | ₩39,416 | ₩39,684 | +0.54% | 1746만 |
|---|
| 2026.01.28 | ₩39,282 | ₩39,523 | ₩39,215 | ₩39,443 | +0.41% | 1448.9만 |
|---|
| 2026.01.27 | ₩39,684 | ₩39,805 | ₩39,497 | ₩39,564 | -0.30% | 875.4만 |
|---|
| 2026.01.26 | ₩40,046 | ₩40,113 | ₩39,778 | ₩39,912 | -0.33% | 1220.9만 |
|---|
| 2026.01.23 | ₩40,261 | ₩40,341 | ₩39,899 | ₩40,073 | -0.47% | 1439만 |
|---|
| 2026.01.22 | ₩40,073 | ₩40,382 | ₩40,073 | ₩40,167 | +0.23% | 1542.4만 |
|---|
| 2026.01.21 | ₩40,918 | ₩41,039 | ₩40,194 | ₩40,476 | -1.08% | 1914.6만 |
|---|
| 2026.01.20 | ₩40,865 | ₩41,093 | ₩40,569 | ₩41,025 | +0.39% | 1506만 |
|---|
| 2026.01.16 | ₩39,899 | ₩40,315 | ₩39,859 | ₩40,181 | +0.71% | 1078.3만 |
|---|
| 2026.01.15 | ₩39,792 | ₩40,154 | ₩39,738 | ₩40,100 | +0.78% | 1339.2만 |
|---|
| 2026.01.14 | ₩40,060 | ₩40,543 | ₩39,993 | ₩40,234 | +0.44% | 1593.9만 |
|---|
| 2026.01.13 | ₩39,738 | ₩39,966 | ₩39,604 | ₩39,805 | +0.17% | 1411.5만 |
|---|
| 2026.01.12 | ₩40,046 | ₩40,046 | ₩39,631 | ₩39,738 | -0.77% | 1062.8만 |
|---|
| 2026.01.09 | ₩40,100 | ₩40,261 | ₩39,684 | ₩39,751 | -0.87% | 1261.8만 |
|---|
| 2026.01.08 | ₩39,979 | ₩40,315 | ₩39,966 | ₩40,154 | +0.44% | 1684.6만 |
|---|
| 2026.01.07 | ₩39,966 | ₩40,006 | ₩39,658 | ₩39,899 | -0.17% | 1218.3만 |
|---|
| 2026.01.06 | ₩40,221 | ₩40,248 | ₩39,899 | ₩39,926 | -0.73% | 1261.2만 |
|---|
| 2026.01.05 | ₩40,207 | ₩40,368 | ₩40,100 | ₩40,288 | +0.20% | 1068.6만 |
|---|
| 2026.01.02 | ₩40,154 | ₩40,797 | ₩39,966 | ₩40,596 | +1.10% | 1049.1만 |
|---|
| 2025.12.31 | ₩40,154 | ₩40,516 | ₩40,140 | ₩40,502 | +0.87% | 924만 |
|---|
| 2025.12.30 | ₩40,127 | ₩40,167 | ₩39,979 | ₩40,154 | +0.07% | 633.5만 |
|---|
| 2025.12.29 | ₩40,100 | ₩40,194 | ₩39,939 | ₩40,046 | -0.13% | 826.8만 |
|---|
| 2025.12.26 | ₩39,818 | ₩39,899 | ₩39,751 | ₩39,859 | +0.10% | 434.4만 |
|---|
| 2025.12.24 | ₩39,939 | ₩39,979 | ₩39,805 | ₩39,845 | -0.24% | 356.3만 |
|---|
| 2025.12.23 | ₩40,730 | ₩40,744 | ₩40,449 | ₩40,462 | -0.66% | 586.5만 |
|---|
| 2025.12.22 | ₩40,502 | ₩40,744 | ₩40,489 | ₩40,663 | +0.40% | 1056만 |
|---|
| 2025.12.19 | ₩41,186 | ₩41,186 | ₩40,797 | ₩40,824 | -0.88% | 1060.9만 |
|---|
| 2025.12.18 | ₩41,321 | ₩41,508 | ₩41,093 | ₩41,347 | +0.06% | 1300.9만 |
|---|
| 2025.12.17 | ₩41,119 | ₩41,964 | ₩41,066 | ₩41,951 | +2.02% | 1209만 |
|---|
| 2025.12.16 | ₩41,414 | ₩41,508 | ₩41,066 | ₩41,186 | -0.55% | 1266.1만 |
|---|
| 2025.12.15 | ₩40,757 | ₩41,347 | ₩40,744 | ₩41,280 | +1.28% | 1126.7만 |
|---|
| 2025.12.12 | ₩40,489 | ₩41,186 | ₩40,409 | ₩41,052 | +1.39% | 1354.6만 |
|---|
| 2025.12.11 | ₩40,355 | ₩40,744 | ₩40,234 | ₩40,261 | -0.23% | 1370.6만 |
|---|
| 2025.12.10 | ₩40,341 | ₩40,543 | ₩40,020 | ₩40,113 | -0.57% | 1451.4만 |
|---|
| 2025.12.09 | ₩40,409 | ₩40,489 | ₩40,221 | ₩40,261 | -0.37% | 955.5만 |
|---|
| 2025.12.08 | ₩40,113 | ₩40,476 | ₩40,006 | ₩40,315 | +0.50% | 665.5만 |
|---|
| 2025.12.05 | ₩40,274 | ₩40,328 | ₩40,006 | ₩40,221 | -0.13% | 790만 |
|---|
| 2025.12.04 | ₩40,248 | ₩40,583 | ₩40,234 | ₩40,382 | +0.33% | 700.4만 |
|---|
| 2025.12.03 | ₩40,583 | ₩40,677 | ₩40,274 | ₩40,328 | -0.63% | 608.1만 |
|---|
| 2025.12.02 | ₩40,569 | ₩40,704 | ₩40,301 | ₩40,409 | -0.40% | 881.8만 |
|---|
| 2025.12.01 | ₩40,945 | ₩41,025 | ₩40,569 | ₩40,730 | -0.52% | 656.8만 |
|---|
| 2025.11.28 | ₩40,784 | ₩40,838 | ₩40,583 | ₩40,583 | -0.49% | 399.2만 |
|---|
| 2025.11.26 | ₩40,999 | ₩41,146 | ₩40,757 | ₩40,878 | -0.29% | 987.5만 |
|---|
| 2025.11.25 | ₩41,589 | ₩42,018 | ₩41,146 | ₩41,227 | -0.87% | 1487.5만 |
|---|
| 2025.11.24 | ₩42,206 | ₩42,206 | ₩41,374 | ₩41,468 | -1.75% | 897.8만 |
|---|
| 2025.11.21 | ₩42,769 | ₩43,238 | ₩42,058 | ₩42,568 | -0.47% | 1332.1만 |
|---|
| 2025.11.20 | ₩41,052 | ₩42,930 | ₩40,878 | ₩42,863 | +4.41% | 1410.5만 |
|---|
| 2025.11.19 | ₩42,058 | ₩42,232 | ₩41,414 | ₩41,870 | -0.45% | 1138.2만 |
|---|
| 2025.11.18 | ₩41,884 | ₩42,447 | ₩41,696 | ₩42,098 | +0.51% | 1347만 |
|---|
| 2025.11.17 | ₩41,428 | ₩41,857 | ₩40,985 | ₩41,602 | +0.42% | 1017.4만 |
|---|
| 2025.11.14 | ₩41,884 | ₩42,031 | ₩40,932 | ₩41,240 | -1.54% | 1386만 |
|---|
| 2025.11.13 | ₩40,650 | ₩41,388 | ₩40,610 | ₩41,240 | +1.45% | 824.9만 |
|---|
| 2025.11.12 | ₩40,154 | ₩40,610 | ₩40,154 | ₩40,395 | +0.60% | 895.7만 |
|---|
| 2025.11.11 | ₩40,435 | ₩40,623 | ₩40,301 | ₩40,382 | -0.13% | 867만 |
|---|
| 2025.11.10 | ₩40,543 | ₩40,677 | ₩40,181 | ₩40,274 | -0.66% | 1047.3만 |
|---|
| 2025.11.07 | ₩41,267 | ₩41,897 | ₩41,146 | ₩41,146 | -0.29% | 1648.6만 |
|---|
| 2025.11.06 | ₩40,341 | ₩41,093 | ₩40,328 | ₩40,999 | +1.63% | 1059.8만 |
|---|
| 2025.11.05 | ₩40,556 | ₩40,637 | ₩40,020 | ₩40,234 | -0.79% | 737.6만 |
|---|
| 2025.11.04 | ₩40,261 | ₩40,556 | ₩40,020 | ₩40,502 | +0.60% | 1227.4만 |
|---|
| 2025.11.03 | ₩39,483 | ₩39,832 | ₩39,443 | ₩39,684 | +0.51% | 877.2만 |
|---|
| 2025.10.31 | ₩39,550 | ₩40,033 | ₩39,537 | ₩39,859 | +0.78% | 882.5만 |
|---|
| 2025.10.30 | ₩39,658 | ₩40,046 | ₩39,577 | ₩40,046 | +0.98% | 773.2만 |
|---|
| 2025.10.29 | ₩39,430 | ₩39,765 | ₩39,349 | ₩39,416 | -0.03% | 828.3만 |
|---|
| 2025.10.28 | ₩39,765 | ₩39,832 | ₩39,483 | ₩39,590 | -0.44% | 711.8만 |
|---|
| 2025.10.27 | ₩40,127 | ₩40,167 | ₩39,859 | ₩39,886 | -0.60% | 585.4만 |
|---|
| 2025.10.24 | ₩40,677 | ₩40,744 | ₩40,516 | ₩40,610 | -0.16% | 790.1만 |
|---|
| 2025.10.23 | ₩41,388 | ₩41,428 | ₩40,972 | ₩41,012 | -0.91% | 672.8만 |
|---|
| 2025.10.22 | ₩40,999 | ₩41,763 | ₩40,972 | ₩41,374 | +0.92% | 1178.9만 |
|---|
| 2025.10.21 | ₩40,945 | ₩41,106 | ₩40,865 | ₩40,958 | +0.03% | 673.7만 |
|---|
| 2025.10.20 | ₩41,240 | ₩41,253 | ₩40,851 | ₩40,932 | -0.75% | 673.6만 |
|---|
| 2025.10.17 | ₩41,884 | ₩41,991 | ₩41,361 | ₩41,455 | -1.02% | 1101만 |
|---|
| 2025.10.16 | ₩41,347 | ₩42,018 | ₩41,133 | ₩41,696 | +0.84% | 1235.1만 |
|---|
| 2025.10.15 | ₩41,428 | ₩41,978 | ₩41,240 | ₩41,549 | +0.29% | 979.3만 |
|---|
| 2025.10.14 | ₩42,031 | ₩42,380 | ₩41,522 | ₩41,830 | -0.48% | 1078.8만 |
|---|
| 2025.10.13 | ₩41,709 | ₩41,884 | ₩41,481 | ₩41,549 | -0.39% | 1114.5만 |
|---|
| 2025.10.10 | ₩40,972 | ₩42,474 | ₩40,865 | ₩42,460 | +3.63% | 1897.3만 |
|---|