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 | ₩32,632 | ₩32,819 | ₩32,619 | ₩32,699 | +0.20% | 1588.5만 |
| 2026.10.08 | ₩32,552 | ₩33,019 | ₩32,418 | ₩32,832 | +0.86% | 2481.1만 |
| 2026.10.07 | ₩32,552 | ₩32,645 | ₩32,365 | ₩32,378 | -0.53% | 1722.7만 |
| 2026.10.06 | ₩32,258 | ₩32,325 | ₩32,165 | ₩32,285 | +0.08% | 1386.7만 |
| 2026.10.05 | ₩32,726 | ₩32,752 | ₩32,405 | ₩32,445 | -0.86% | 1573.6만 |
| 2026.10.02 | ₩32,645 | ₩32,819 | ₩32,512 | ₩32,739 | +0.29% | 2327.4만 |
| 2026.10.01 | ₩33,019 | ₩33,300 | ₩32,926 | ₩33,033 | +0.04% | 2598.3만 |
| 2026.09.30 | ₩33,113 | ₩33,139 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,139 |
| +0.08% |
| 1861.3만 |
| 2026.09.29 | ₩33,099 | ₩33,326 | ₩33,099 | ₩33,193 | +0.28% | 1913.4만 |
|---|
| 2026.09.28 | ₩33,099 | ₩33,487 | ₩33,059 | ₩33,260 | +0.48% | 2010.2만 |
|---|
| 2026.09.25 | ₩32,993 | ₩33,126 | ₩32,846 | ₩32,899 | -0.28% | 1927.9만 |
|---|
| 2026.09.24 | ₩33,313 | ₩33,326 | ₩32,979 | ₩33,033 | -0.84% | 2290.1만 |
|---|
| 2026.09.23 | ₩32,779 | ₩33,166 | ₩32,779 | ₩33,019 | +0.73% | 1669.1만 |
|---|
| 2026.09.22 | ₩33,393 | ₩33,393 | ₩33,046 | ₩33,086 | -0.92% | 1773.3만 |
|---|
| 2026.09.21 | ₩33,994 | ₩34,007 | ₩33,273 | ₩33,353 | -1.89% | 1455.5만 |
|---|
| 2026.09.18 | ₩34,461 | ₩34,648 | ₩34,328 | ₩34,341 | -0.35% | 1033.2만 |
|---|
| 2026.09.17 | ₩34,581 | ₩34,715 | ₩34,475 | ₩34,528 | -0.15% | 1244.7만 |
|---|
| 2026.09.16 | ₩34,982 | ₩35,383 | ₩34,782 | ₩35,142 | +0.46% | 1700만 |
|---|
| 2026.09.15 | ₩34,929 | ₩35,196 | ₩34,902 | ₩35,142 | +0.61% | 1035만 |
|---|
| 2026.09.14 | ₩35,196 | ₩35,222 | ₩34,728 | ₩34,902 | -0.83% | 1350.6만 |
|---|
| 2026.09.11 | ₩34,595 | ₩34,688 | ₩34,501 | ₩34,621 | +0.08% | 929.7만 |
|---|
| 2026.09.10 | ₩34,982 | ₩35,009 | ₩34,755 | ₩34,929 | -0.15% | 1701.1만 |
|---|
| 2026.09.09 | ₩34,528 | ₩34,648 | ₩34,381 | ₩34,541 | +0.04% | 1139.6만 |
|---|
| 2026.09.08 | ₩34,314 | ₩34,568 | ₩34,274 | ₩34,421 | +0.31% | 675.1만 |
|---|
| 2026.09.04 | ₩34,394 | ₩34,528 | ₩34,261 | ₩34,408 | +0.04% | 851.9만 |
|---|
| 2026.09.03 | ₩34,768 | ₩34,822 | ₩34,381 | ₩34,435 | -0.96% | 868만 |
|---|
| 2026.09.02 | ₩34,942 | ₩35,049 | ₩34,822 | ₩34,862 | -0.23% | 796만 |
|---|
| 2026.09.01 | ₩34,942 | ₩35,062 | ₩34,702 | ₩34,929 | -0.04% | 929.8만 |
|---|
| 2026.08.31 | ₩34,555 | ₩34,648 | ₩34,448 | ₩34,461 | -0.27% | 618.2만 |
|---|
| 2026.08.28 | ₩34,314 | ₩34,555 | ₩34,114 | ₩34,475 | +0.47% | 886.8만 |
|---|
| 2026.08.27 | ₩34,461 | ₩34,555 | ₩34,234 | ₩34,248 | -0.62% | 695만 |
|---|
| 2026.08.26 | ₩34,848 | ₩34,875 | ₩34,648 | ₩34,715 | -0.38% | 654.4만 |
|---|
| 2026.08.25 | ₩34,715 | ₩34,902 | ₩34,581 | ₩34,742 | +0.08% | 734.5만 |
|---|
| 2026.08.24 | ₩34,782 | ₩35,129 | ₩34,782 | ₩34,955 | +0.50% | 695.5만 |
|---|
| 2026.08.21 | ₩34,501 | ₩34,808 | ₩34,488 | ₩34,595 | +0.27% | 761.2만 |
|---|
| 2026.08.20 | ₩34,635 | ₩34,822 | ₩34,515 | ₩34,715 | +0.23% | 743.1만 |
|---|
| 2026.08.19 | ₩34,248 | ₩34,608 | ₩34,194 | ₩34,448 | +0.58% | 869.2만 |
|---|
| 2026.08.18 | ₩34,261 | ₩34,448 | ₩34,168 | ₩34,381 | +0.35% | 790.2만 |
|---|
| 2026.08.17 | ₩33,660 | ₩33,834 | ₩33,580 | ₩33,807 | +0.44% | 559.7만 |
|---|
| 2026.08.14 | ₩33,633 | ₩33,874 | ₩33,593 | ₩33,727 | +0.28% | 773.6만 |
|---|
| 2026.08.13 | ₩33,994 | ₩34,047 | ₩33,580 | ₩33,687 | -0.90% | 679.1만 |
|---|
| 2026.08.12 | ₩33,914 | ₩34,101 | ₩33,887 | ₩34,047 | +0.39% | 785.2만 |
|---|
| 2026.08.11 | ₩34,074 | ₩34,421 | ₩34,074 | ₩34,301 | +0.67% | 587.6만 |
|---|
| 2026.08.10 | ₩34,114 | ₩34,208 | ₩33,994 | ₩34,194 | +0.23% | 1112.8만 |
|---|
| 2026.08.07 | ₩34,208 | ₩34,394 | ₩34,047 | ₩34,087 | -0.35% | 569.5만 |
|---|
| 2026.08.06 | ₩34,662 | ₩34,755 | ₩34,234 | ₩34,448 | -0.62% | 525.8만 |
|---|
| 2026.08.05 | ₩33,914 | ₩34,354 | ₩33,807 | ₩34,328 | +1.22% | 924.4만 |
|---|
| 2026.08.04 | ₩34,795 | ₩34,822 | ₩33,927 | ₩34,007 | -2.26% | 1247.9만 |
|---|
| 2026.08.03 | ₩35,823 | ₩35,943 | ₩35,115 | ₩35,196 | -1.75% | 1165.6만 |
|---|
| 2026.07.31 | ₩35,610 | ₩36,250 | ₩35,409 | ₩35,823 | +0.60% | 1323.9만 |
|---|
| 2026.07.30 | ₩36,531 | ₩36,611 | ₩35,957 | ₩36,037 | -1.35% | 1155.6만 |
|---|
| 2026.07.29 | ₩36,517 | ₩37,292 | ₩36,277 | ₩37,265 | +2.05% | 1048.3만 |
|---|
| 2026.07.28 | ₩36,464 | ₩36,905 | ₩36,290 | ₩36,491 | +0.07% | 895.9만 |
|---|
| 2026.07.27 | ₩35,650 | ₩36,477 | ₩35,623 | ₩36,157 | +1.42% | 661.5만 |
|---|
| 2026.07.24 | ₩35,716 | ₩36,117 | ₩35,596 | ₩36,037 | +0.90% | 1261.4만 |
|---|
| 2026.07.23 | ₩35,476 | ₩35,823 | ₩35,276 | ₩35,596 | +0.34% | 1078.3만 |
|---|
| 2026.07.22 | ₩35,022 | ₩35,035 | ₩34,742 | ₩34,955 | -0.19% | 911.7만 |
|---|
| 2026.07.21 | ₩34,889 | ₩35,075 | ₩34,715 | ₩34,755 | -0.38% | 932만 |
|---|
| 2026.07.20 | ₩35,115 | ₩35,449 | ₩34,915 | ₩35,409 | +0.84% | 836.5만 |
|---|
| 2026.07.17 | ₩35,636 | ₩35,877 | ₩35,115 | ₩35,436 | -0.56% | 858만 |
|---|
| 2026.07.16 | ₩34,621 | ₩35,062 | ₩34,541 | ₩34,902 | +0.81% | 512.4만 |
|---|
| 2026.07.15 | ₩34,047 | ₩34,688 | ₩34,021 | ₩34,328 | +0.82% | 757.9만 |
|---|
| 2026.07.14 | ₩34,208 | ₩34,501 | ₩34,101 | ₩34,221 | +0.04% | 770.5만 |
|---|
| 2026.07.13 | ₩34,328 | ₩34,688 | ₩34,288 | ₩34,621 | +0.86% | 709.8만 |
|---|
| 2026.07.10 | ₩34,194 | ₩34,368 | ₩33,914 | ₩33,967 | -0.66% | 607.6만 |
|---|
| 2026.07.09 | ₩34,301 | ₩34,435 | ₩33,994 | ₩34,061 | -0.70% | 485만 |
|---|
| 2026.07.08 | ₩34,929 | ₩35,129 | ₩34,581 | ₩34,621 | -0.88% | 638.1만 |
|---|
| 2026.07.07 | ₩34,488 | ₩34,929 | ₩34,381 | ₩34,715 | +0.66% | 644.1만 |
|---|
| 2026.07.06 | ₩34,234 | ₩34,274 | ₩33,914 | ₩34,074 | -0.47% | 449.1만 |
|---|
| 2026.07.02 | ₩33,941 | ₩34,795 | ₩33,700 | ₩34,568 | +1.85% | 765.5만 |
|---|
| 2026.07.01 | ₩33,767 | ₩33,967 | ₩33,633 | ₩33,927 | +0.47% | 421.9만 |
|---|
| 2026.06.30 | ₩34,007 | ₩34,007 | ₩33,366 | ₩33,460 | -1.61% | 484.6만 |
|---|
| 2026.06.29 | ₩34,488 | ₩34,915 | ₩33,981 | ₩34,007 | -1.39% | 497만 |
|---|
| 2026.06.26 | ₩34,822 | ₩35,022 | ₩34,421 | ₩34,889 | +0.19% | 954.3만 |
|---|
| 2026.06.25 | ₩33,887 | ₩34,889 | ₩33,847 | ₩34,368 | +1.42% | 1341.9만 |
|---|
| 2026.06.24 | ₩34,408 | ₩34,929 | ₩34,181 | ₩34,648 | +0.70% | 784.2만 |
|---|
| 2026.06.23 | ₩34,715 | ₩34,862 | ₩34,328 | ₩34,782 | +0.19% | 747.4만 |
|---|
| 2026.06.22 | ₩33,487 | ₩33,834 | ₩33,340 | ₩33,673 | +0.56% | 659만 |
|---|
| 2026.06.18 | ₩33,754 | ₩33,967 | ₩33,527 | ₩33,620 | -0.40% | 796.2만 |
|---|
| 2026.06.17 | ₩33,820 | ₩34,501 | ₩33,807 | ₩34,421 | +1.78% | 935.2만 |
|---|
| 2026.06.16 | ₩33,513 | ₩34,074 | ₩33,420 | ₩34,061 | +1.63% | 560만 |
|---|
| 2026.06.15 | ₩33,700 | ₩33,740 | ₩33,393 | ₩33,447 | -0.75% | 751.6만 |
|---|
| 2026.06.12 | ₩34,675 | ₩34,995 | ₩34,381 | ₩34,501 | -0.50% | 1325.8만 |
|---|
| 2026.06.11 | ₩35,610 | ₩35,823 | ₩34,621 | ₩34,728 | -2.47% | 1728.7만 |
|---|
| 2026.06.10 | ₩35,516 | ₩35,930 | ₩35,022 | ₩35,890 | +1.05% | 1509만 |
|---|
| 2026.06.09 | ₩34,448 | ₩36,237 | ₩34,314 | ₩35,182 | +2.13% | 2016.5만 |
|---|
| 2026.06.08 | ₩34,688 | ₩34,929 | ₩34,435 | ₩34,782 | +0.27% | 1007.6만 |
|---|
| 2026.06.05 | ₩34,194 | ₩35,342 | ₩34,127 | ₩35,316 | +3.28% | 1120.2만 |
|---|
| 2026.06.04 | ₩33,927 | ₩34,047 | ₩33,553 | ₩33,687 | -0.71% | 915.3만 |
|---|
| 2026.06.03 | ₩33,380 | ₩33,660 | ₩33,326 | ₩33,527 | +0.44% | 444.7만 |
|---|
| 2026.06.02 | ₩33,607 | ₩33,740 | ₩33,420 | ₩33,433 | -0.52% | 329.2만 |
|---|
| 2026.06.01 | ₩33,834 | ₩33,887 | ₩33,447 | ₩33,593 | -0.71% | 899.1만 |
|---|
| 2026.05.29 | ₩33,780 | ₩33,914 | ₩33,633 | ₩33,767 | -0.04% | 601만 |
|---|
| 2026.05.28 | ₩34,181 | ₩34,301 | ₩33,834 | ₩33,900 | -0.82% | 568.6만 |
|---|
| 2026.05.27 | ₩33,994 | ₩34,354 | ₩33,981 | ₩34,168 | +0.51% | 603.7만 |
|---|
| 2026.05.26 | ₩34,341 | ₩34,421 | ₩34,074 | ₩34,127 | -0.62% | 520만 |
|---|
| 2026.05.22 | ₩34,715 | ₩34,795 | ₩34,501 | ₩34,728 | +0.04% | 1133.6만 |
|---|
| 2026.05.21 | ₩35,129 | ₩35,236 | ₩34,728 | ₩34,848 | -0.80% | 658.6만 |
|---|
| 2026.05.20 | ₩35,316 | ₩35,396 | ₩34,929 | ₩34,929 | -1.10% | 775.9만 |
|---|
| 2026.05.19 | ₩35,583 | ₩35,810 | ₩35,262 | ₩35,503 | -0.23% | 841.4만 |
|---|
| 2026.05.18 | ₩34,982 | ₩35,623 | ₩34,969 | ₩35,276 | +0.84% | 1185.5만 |
|---|
| 2026.05.15 | ₩35,062 | ₩35,276 | ₩34,822 | ₩35,115 | +0.15% | 887.5만 |
|---|
| 2026.05.14 | ₩34,822 | ₩34,848 | ₩34,475 | ₩34,581 | -0.69% | 684.8만 |
|---|
| 2026.05.13 | ₩35,062 | ₩35,316 | ₩34,715 | ₩34,822 | -0.69% | 599.5만 |
|---|
| 2026.05.12 | ₩35,129 | ₩35,703 | ₩35,049 | ₩35,196 | +0.19% | 750.4만 |
|---|
| 2026.05.11 | ₩35,035 | ₩35,089 | ₩34,822 | ₩34,889 | -0.42% | 873.9만 |
|---|
| 2026.05.08 | ₩35,569 | ₩35,583 | ₩34,995 | ₩34,995 | -1.61% | 612.1만 |
|---|
| 2026.05.07 | ₩35,716 | ₩35,957 | ₩35,476 | ₩35,796 | +0.22% | 1017.7만 |
|---|
| 2026.05.06 | ₩36,170 | ₩36,250 | ₩35,743 | ₩35,756 | -1.14% | 871.2만 |
|---|
| 2026.05.05 | ₩36,704 | ₩36,718 | ₩36,437 | ₩36,517 | -0.51% | 609만 |
|---|
| 2026.05.04 | ₩36,878 | ₩37,185 | ₩36,758 | ₩36,985 | +0.29% | 695만 |
|---|
| 2026.05.01 | ₩37,172 | ₩37,185 | ₩36,798 | ₩36,905 | -0.72% | 905.2만 |
|---|
| 2026.04.30 | ₩37,359 | ₩37,813 | ₩37,172 | ₩37,238 | -0.32% | 719.8만 |
|---|
| 2026.04.29 | ₩37,746 | ₩37,853 | ₩37,572 | ₩37,586 | -0.42% | 668.7만 |
|---|
| 2026.04.28 | ₩37,813 | ₩38,013 | ₩37,679 | ₩37,813 | 0.00% | 735.6만 |
|---|
| 2026.04.27 | ₩37,479 | ₩37,626 | ₩37,412 | ₩37,425 | -0.14% | 636.8만 |
|---|
| 2026.04.24 | ₩37,746 | ₩37,866 | ₩37,399 | ₩37,425 | -0.85% | 919.6만 |
|---|
| 2026.04.23 | ₩38,040 | ₩38,480 | ₩37,826 | ₩38,160 | +0.32% | 1413.1만 |
|---|
| 2026.04.22 | ₩38,213 | ₩38,320 | ₩37,919 | ₩37,946 | -0.70% | 558.7만 |
|---|
| 2026.04.21 | ₩38,320 | ₩38,694 | ₩38,226 | ₩38,560 | +0.63% | 1113.4만 |
|---|
| 2026.04.20 | ₩38,360 | ₩38,667 | ₩38,307 | ₩38,427 | +0.17% | 1088.6만 |
|---|
| 2026.04.17 | ₩38,480 | ₩38,574 | ₩38,213 | ₩38,280 | -0.52% | 1366.5만 |
|---|
| 2026.04.16 | ₩38,841 | ₩39,094 | ₩38,667 | ₩38,774 | -0.17% | 837.9만 |
|---|
| 2026.04.15 | ₩39,468 | ₩39,535 | ₩38,934 | ₩38,961 | -1.29% | 739.7만 |
|---|
| 2026.04.14 | ₩40,029 | ₩40,042 | ₩39,495 | ₩39,508 | -1.30% | 875.4만 |
|---|
| 2026.04.13 | ₩40,763 | ₩40,843 | ₩40,203 | ₩40,216 | -1.34% | 864만 |
|---|
| 2026.04.10 | ₩40,576 | ₩40,737 | ₩40,470 | ₩40,643 | +0.16% | 598.7만 |
|---|
| 2026.04.09 | ₩40,937 | ₩41,164 | ₩40,643 | ₩40,670 | -0.65% | 1004.2만 |
|---|
| 2026.04.08 | ₩40,737 | ₩41,231 | ₩40,657 | ₩40,950 | +0.52% | 1109.6만 |
|---|
| 2026.04.07 | ₩42,406 | ₩42,926 | ₩42,165 | ₩42,179 | -0.54% | 1448.6만 |
|---|
| 2026.04.06 | ₩42,366 | ₩42,459 | ₩42,032 | ₩42,179 | -0.44% | 586.7만 |
|---|
| 2026.04.02 | ₩43,247 | ₩43,380 | ₩42,366 | ₩42,446 | -1.85% | 1163.9만 |
|---|
| 2026.04.01 | ₩42,659 | ₩42,739 | ₩42,192 | ₩42,446 | -0.50% | 1253.8만 |
|---|
| 2026.03.31 | ₩43,995 | ₩44,008 | ₩42,860 | ₩42,980 | -2.31% | 2445.2만 |
|---|
| 2026.03.30 | ₩43,741 | ₩44,689 | ₩43,714 | ₩44,475 | +1.68% | 1083만 |
|---|
| 2026.03.27 | ₩43,514 | ₩44,208 | ₩43,500 | ₩44,115 | +1.38% | 1153.6만 |
|---|
| 2026.03.26 | ₩42,633 | ₩43,287 | ₩42,486 | ₩43,260 | +1.47% | 1164.3만 |
|---|
| 2026.03.25 | ₩42,139 | ₩42,406 | ₩41,992 | ₩42,245 | +0.25% | 1084.7만 |
|---|
| 2026.03.24 | ₩42,673 | ₩42,860 | ₩42,432 | ₩42,726 | +0.13% | 1180만 |
|---|
| 2026.03.23 | ₩42,219 | ₩42,566 | ₩41,898 | ₩42,406 | +0.44% | 1651.7만 |
|---|
| 2026.03.20 | ₩42,272 | ₩43,153 | ₩42,272 | ₩42,913 | +1.52% | 1787.9만 |
|---|
| 2026.03.19 | ₩42,366 | ₩42,526 | ₩41,912 | ₩42,099 | -0.63% | 1693.9만 |
|---|
| 2026.03.18 | ₩41,524 | ₩41,992 | ₩41,404 | ₩41,978 | +1.09% | 970.8만 |
|---|
| 2026.03.17 | ₩41,404 | ₩41,484 | ₩41,204 | ₩41,364 | -0.10% | 673.7만 |
|---|
| 2026.03.16 | ₩41,605 | ₩41,671 | ₩41,337 | ₩41,591 | -0.03% | 942.3만 |
|---|
| 2026.03.13 | ₩41,618 | ₩42,125 | ₩41,364 | ₩42,045 | +1.03% | 1273.1만 |
|---|
| 2026.03.12 | ₩41,404 | ₩41,791 | ₩41,311 | ₩41,778 | +0.90% | 1177.8만 |
|---|
| 2026.03.11 | ₩40,977 | ₩41,231 | ₩40,750 | ₩41,057 | +0.20% | 1106.7만 |
|---|
| 2026.03.10 | ₩41,044 | ₩41,204 | ₩40,683 | ₩41,057 | +0.03% | 1353.3만 |
|---|
| 2026.03.09 | ₩41,992 | ₩42,179 | ₩40,937 | ₩41,044 | -2.26% | 1712.4만 |
|---|
| 2026.03.06 | ₩41,564 | ₩41,685 | ₩41,177 | ₩41,578 | +0.03% | 1385.1만 |
|---|
| 2026.03.05 | ₩41,057 | ₩41,391 | ₩40,697 | ₩40,964 | -0.23% | 1368.3만 |
|---|
| 2026.03.04 | ₩41,271 | ₩41,324 | ₩40,670 | ₩40,830 | -1.07% | 1670.2만 |
|---|
| 2026.03.03 | ₩41,818 | ₩42,099 | ₩41,297 | ₩41,444 | -0.89% | 1464.9만 |
|---|
| 2026.03.02 | ₩41,618 | ₩41,685 | ₩40,884 | ₩41,004 | -1.48% | 1122.9만 |
|---|
| 2026.02.27 | ₩41,337 | ₩41,391 | ₩40,990 | ₩41,057 | -0.68% | 1251.1만 |
|---|
| 2026.02.26 | ₩40,470 | ₩41,244 | ₩40,470 | ₩40,897 | +1.06% | 1051.6만 |
|---|
| 2026.02.25 | ₩40,777 | ₩40,777 | ₩40,389 | ₩40,403 | -0.92% | 754.3만 |
|---|
| 2026.02.24 | ₩41,378 | ₩41,538 | ₩40,910 | ₩40,977 | -0.97% | 791.3만 |
|---|
| 2026.02.23 | ₩41,070 | ₩41,578 | ₩40,990 | ₩41,431 | +0.88% | 905.2만 |
|---|
| 2026.02.20 | ₩41,524 | ₩41,578 | ₩40,817 | ₩40,937 | -1.41% | 1062.5만 |
|---|
| 2026.02.19 | ₩41,324 | ₩41,458 | ₩41,111 | ₩41,271 | -0.13% | 830만 |
|---|
| 2026.02.18 | ₩41,364 | ₩41,458 | ₩40,830 | ₩41,097 | -0.65% | 998.1만 |
|---|
| 2026.02.17 | ₩41,618 | ₩41,952 | ₩41,231 | ₩41,418 | -0.48% | 1047만 |
|---|
| 2026.02.13 | ₩41,458 | ₩41,725 | ₩41,044 | ₩41,351 | -0.26% | 1189.3만 |
|---|
| 2026.02.12 | ₩40,470 | ₩41,484 | ₩40,416 | ₩41,418 | +2.34% | 1649.7만 |
|---|
| 2026.02.11 | ₩40,376 | ₩40,950 | ₩40,296 | ₩40,576 | +0.50% | 965만 |
|---|
| 2026.02.10 | ₩40,430 | ₩40,710 | ₩40,309 | ₩40,683 | +0.63% | 821.4만 |
|---|
| 2026.02.09 | ₩40,937 | ₩41,097 | ₩40,349 | ₩40,483 | -1.11% | 957.5만 |
|---|
| 2026.02.06 | ₩41,444 | ₩41,538 | ₩40,670 | ₩40,790 | -1.58% | 1235.9만 |
|---|
| 2026.02.05 | ₩41,444 | ₩41,805 | ₩41,137 | ₩41,645 | +0.48% | 2307.3만 |
|---|
| 2026.02.04 | ₩40,456 | ₩41,391 | ₩40,443 | ₩41,070 | +1.52% | 1904.6만 |
|---|
| 2026.02.03 | ₩39,602 | ₩40,697 | ₩39,575 | ₩40,349 | +1.89% | 2023.6만 |
|---|
| 2026.02.02 | ₩40,189 | ₩40,216 | ₩39,575 | ₩39,722 | -1.16% | 1242.5만 |
|---|
| 2026.01.30 | ₩39,762 | ₩40,163 | ₩39,588 | ₩39,989 | +0.57% | 1640.2만 |
|---|
| 2026.01.29 | ₩39,295 | ₩40,189 | ₩39,241 | ₩39,508 | +0.54% | 1746만 |
|---|
| 2026.01.28 | ₩39,108 | ₩39,348 | ₩39,041 | ₩39,268 | +0.41% | 1448.9만 |
|---|
| 2026.01.27 | ₩39,508 | ₩39,628 | ₩39,321 | ₩39,388 | -0.30% | 875.4만 |
|---|
| 2026.01.26 | ₩39,869 | ₩39,936 | ₩39,602 | ₩39,735 | -0.33% | 1220.9만 |
|---|
| 2026.01.23 | ₩40,082 | ₩40,163 | ₩39,722 | ₩39,895 | -0.47% | 1439만 |
|---|
| 2026.01.22 | ₩39,895 | ₩40,203 | ₩39,895 | ₩39,989 | +0.23% | 1542.4만 |
|---|
| 2026.01.21 | ₩40,737 | ₩40,857 | ₩40,016 | ₩40,296 | -1.08% | 1914.6만 |
|---|
| 2026.01.20 | ₩40,683 | ₩40,910 | ₩40,389 | ₩40,843 | +0.39% | 1506만 |
|---|
| 2026.01.16 | ₩39,722 | ₩40,136 | ₩39,682 | ₩40,002 | +0.71% | 1078.3만 |
|---|
| 2026.01.15 | ₩39,615 | ₩39,976 | ₩39,562 | ₩39,922 | +0.78% | 1339.2만 |
|---|
| 2026.01.14 | ₩39,882 | ₩40,363 | ₩39,815 | ₩40,056 | +0.44% | 1593.9만 |
|---|
| 2026.01.13 | ₩39,562 | ₩39,789 | ₩39,428 | ₩39,628 | +0.17% | 1411.5만 |
|---|
| 2026.01.12 | ₩39,869 | ₩39,869 | ₩39,455 | ₩39,562 | -0.77% | 1062.8만 |
|---|
| 2026.01.09 | ₩39,922 | ₩40,082 | ₩39,508 | ₩39,575 | -0.87% | 1261.8만 |
|---|
| 2026.01.08 | ₩39,802 | ₩40,136 | ₩39,789 | ₩39,976 | +0.44% | 1684.6만 |
|---|
| 2026.01.07 | ₩39,789 | ₩39,829 | ₩39,482 | ₩39,722 | -0.17% | 1218.3만 |
|---|
| 2026.01.06 | ₩40,042 | ₩40,069 | ₩39,722 | ₩39,749 | -0.73% | 1261.2만 |
|---|
| 2026.01.05 | ₩40,029 | ₩40,189 | ₩39,922 | ₩40,109 | +0.20% | 1068.6만 |
|---|
| 2026.01.02 | ₩39,976 | ₩40,616 | ₩39,789 | ₩40,416 | +1.10% | 1049.1만 |
|---|
| 2025.12.31 | ₩39,976 | ₩40,336 | ₩39,962 | ₩40,323 | +0.87% | 924만 |
|---|
| 2025.12.30 | ₩39,949 | ₩39,989 | ₩39,802 | ₩39,976 | +0.07% | 633.5만 |
|---|
| 2025.12.29 | ₩39,922 | ₩40,016 | ₩39,762 | ₩39,869 | -0.13% | 826.8만 |
|---|
| 2025.12.26 | ₩39,642 | ₩39,722 | ₩39,575 | ₩39,682 | +0.10% | 434.4만 |
|---|
| 2025.12.24 | ₩39,762 | ₩39,802 | ₩39,628 | ₩39,668 | -0.24% | 356.3만 |
|---|
| 2025.12.23 | ₩40,550 | ₩40,563 | ₩40,269 | ₩40,283 | -0.66% | 586.5만 |
|---|
| 2025.12.22 | ₩40,323 | ₩40,563 | ₩40,309 | ₩40,483 | +0.40% | 1056만 |
|---|
| 2025.12.19 | ₩41,004 | ₩41,004 | ₩40,616 | ₩40,643 | -0.88% | 1060.9만 |
|---|
| 2025.12.18 | ₩41,137 | ₩41,324 | ₩40,910 | ₩41,164 | +0.06% | 1300.9만 |
|---|
| 2025.12.17 | ₩40,937 | ₩41,778 | ₩40,884 | ₩41,765 | +2.02% | 1209만 |
|---|
| 2025.12.16 | ₩41,231 | ₩41,324 | ₩40,884 | ₩41,004 | -0.55% | 1266.1만 |
|---|
| 2025.12.15 | ₩40,576 | ₩41,164 | ₩40,563 | ₩41,097 | +1.28% | 1126.7만 |
|---|
| 2025.12.12 | ₩40,309 | ₩41,004 | ₩40,229 | ₩40,870 | +1.39% | 1354.6만 |
|---|
| 2025.12.11 | ₩40,176 | ₩40,563 | ₩40,056 | ₩40,082 | -0.23% | 1370.6만 |
|---|
| 2025.12.10 | ₩40,163 | ₩40,363 | ₩39,842 | ₩39,936 | -0.57% | 1451.4만 |
|---|
| 2025.12.09 | ₩40,229 | ₩40,309 | ₩40,042 | ₩40,082 | -0.37% | 955.5만 |
|---|
| 2025.12.08 | ₩39,936 | ₩40,296 | ₩39,829 | ₩40,136 | +0.50% | 665.5만 |
|---|
| 2025.12.05 | ₩40,096 | ₩40,149 | ₩39,829 | ₩40,042 | -0.13% | 790만 |
|---|
| 2025.12.04 | ₩40,069 | ₩40,403 | ₩40,056 | ₩40,203 | +0.33% | 700.4만 |
|---|
| 2025.12.03 | ₩40,403 | ₩40,496 | ₩40,096 | ₩40,149 | -0.63% | 608.1만 |
|---|
| 2025.12.02 | ₩40,389 | ₩40,523 | ₩40,122 | ₩40,229 | -0.40% | 881.8만 |
|---|
| 2025.12.01 | ₩40,763 | ₩40,843 | ₩40,389 | ₩40,550 | -0.52% | 656.8만 |
|---|
| 2025.11.28 | ₩40,603 | ₩40,657 | ₩40,403 | ₩40,403 | -0.49% | 399.2만 |
|---|
| 2025.11.26 | ₩40,817 | ₩40,964 | ₩40,576 | ₩40,697 | -0.29% | 987.5만 |
|---|
| 2025.11.25 | ₩41,404 | ₩41,832 | ₩40,964 | ₩41,044 | -0.87% | 1487.5만 |
|---|
| 2025.11.24 | ₩42,018 | ₩42,018 | ₩41,191 | ₩41,284 | -1.75% | 897.8만 |
|---|
| 2025.11.21 | ₩42,579 | ₩43,047 | ₩41,872 | ₩42,379 | -0.47% | 1332.1만 |
|---|
| 2025.11.20 | ₩40,870 | ₩42,739 | ₩40,697 | ₩42,673 | +4.41% | 1410.5만 |
|---|
| 2025.11.19 | ₩41,872 | ₩42,045 | ₩41,231 | ₩41,685 | -0.45% | 1138.2만 |
|---|
| 2025.11.18 | ₩41,698 | ₩42,259 | ₩41,511 | ₩41,912 | +0.51% | 1347만 |
|---|
| 2025.11.17 | ₩41,244 | ₩41,671 | ₩40,803 | ₩41,418 | +0.42% | 1017.4만 |
|---|
| 2025.11.14 | ₩41,698 | ₩41,845 | ₩40,750 | ₩41,057 | -1.54% | 1386만 |
|---|
| 2025.11.13 | ₩40,470 | ₩41,204 | ₩40,430 | ₩41,057 | +1.45% | 824.9만 |
|---|
| 2025.11.12 | ₩39,976 | ₩40,430 | ₩39,976 | ₩40,216 | +0.60% | 895.7만 |
|---|
| 2025.11.11 | ₩40,256 | ₩40,443 | ₩40,122 | ₩40,203 | -0.13% | 867만 |
|---|
| 2025.11.10 | ₩40,363 | ₩40,496 | ₩40,002 | ₩40,096 | -0.66% | 1047.3만 |
|---|
| 2025.11.07 | ₩41,084 | ₩41,711 | ₩40,964 | ₩40,964 | -0.29% | 1648.6만 |
|---|
| 2025.11.06 | ₩40,163 | ₩40,910 | ₩40,149 | ₩40,817 | +1.63% | 1059.8만 |
|---|
| 2025.11.05 | ₩40,376 | ₩40,456 | ₩39,842 | ₩40,056 | -0.79% | 737.6만 |
|---|
| 2025.11.04 | ₩40,082 | ₩40,376 | ₩39,842 | ₩40,323 | +0.60% | 1227.4만 |
|---|
| 2025.11.03 | ₩39,308 | ₩39,655 | ₩39,268 | ₩39,508 | +0.51% | 877.2만 |
|---|
| 2025.10.31 | ₩39,375 | ₩39,855 | ₩39,361 | ₩39,682 | +0.78% | 882.5만 |
|---|
| 2025.10.30 | ₩39,482 | ₩39,869 | ₩39,401 | ₩39,869 | +0.98% | 773.2만 |
|---|
| 2025.10.29 | ₩39,255 | ₩39,588 | ₩39,174 | ₩39,241 | -0.03% | 828.3만 |
|---|
| 2025.10.28 | ₩39,588 | ₩39,655 | ₩39,308 | ₩39,415 | -0.44% | 711.8만 |
|---|
| 2025.10.27 | ₩39,949 | ₩39,989 | ₩39,682 | ₩39,709 | -0.60% | 585.4만 |
|---|
| 2025.10.24 | ₩40,496 | ₩40,563 | ₩40,336 | ₩40,430 | -0.16% | 790.1만 |
|---|
| 2025.10.23 | ₩41,204 | ₩41,244 | ₩40,790 | ₩40,830 | -0.91% | 672.8만 |
|---|
| 2025.10.22 | ₩40,817 | ₩41,578 | ₩40,790 | ₩41,191 | +0.92% | 1178.9만 |
|---|
| 2025.10.21 | ₩40,763 | ₩40,924 | ₩40,683 | ₩40,777 | +0.03% | 673.7만 |
|---|
| 2025.10.20 | ₩41,057 | ₩41,070 | ₩40,670 | ₩40,750 | -0.75% | 673.6만 |
|---|
| 2025.10.17 | ₩41,698 | ₩41,805 | ₩41,177 | ₩41,271 | -1.02% | 1101만 |
|---|
| 2025.10.16 | ₩41,164 | ₩41,832 | ₩40,950 | ₩41,511 | +0.84% | 1235.1만 |
|---|
| 2025.10.15 | ₩41,244 | ₩41,791 | ₩41,057 | ₩41,364 | +0.29% | 979.3만 |
|---|
| 2025.10.14 | ₩41,845 | ₩42,192 | ₩41,337 | ₩41,645 | -0.48% | 1078.8만 |
|---|
| 2025.10.13 | ₩41,524 | ₩41,698 | ₩41,297 | ₩41,364 | -0.39% | 1114.5만 |
|---|
| 2025.10.10 | ₩40,790 | ₩42,285 | ₩40,683 | ₩42,272 | +3.63% | 1897.3만 |
|---|