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 | ₩32,691 | ₩32,879 | ₩32,678 | ₩32,758 | +0.20% | 1588.5만 |
| 2026.10.08 | ₩32,611 | ₩33,079 | ₩32,477 | ₩32,892 | +0.86% | 2481.1만 |
| 2026.10.07 | ₩32,611 | ₩32,705 | ₩32,424 | ₩32,437 | -0.53% | 1722.7만 |
| 2026.10.06 | ₩32,317 | ₩32,384 | ₩32,223 | ₩32,344 | +0.08% | 1386.7만 |
| 2026.10.05 | ₩32,785 | ₩32,812 | ₩32,464 | ₩32,504 | -0.86% | 1573.6만 |
| 2026.10.02 | ₩32,705 | ₩32,879 | ₩32,571 | ₩32,798 | +0.29% | 2327.4만 |
| 2026.10.01 | ₩33,079 | ₩33,360 | ₩32,986 | ₩33,093 | +0.04% | 2598.3만 |
| 2026.09.30 | ₩33,173 | ₩33,200 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,200 |
| +0.08% |
| 1861.3만 |
| 2026.09.29 | ₩33,160 | ₩33,387 | ₩33,160 | ₩33,253 | +0.28% | 1913.4만 |
|---|
| 2026.09.28 | ₩33,160 | ₩33,548 | ₩33,119 | ₩33,320 | +0.48% | 2010.2만 |
|---|
| 2026.09.25 | ₩33,053 | ₩33,186 | ₩32,905 | ₩32,959 | -0.28% | 1927.9만 |
|---|
| 2026.09.24 | ₩33,374 | ₩33,387 | ₩33,039 | ₩33,093 | -0.84% | 2290.1만 |
|---|
| 2026.09.23 | ₩32,839 | ₩33,226 | ₩32,839 | ₩33,079 | +0.73% | 1669.1만 |
|---|
| 2026.09.22 | ₩33,454 | ₩33,454 | ₩33,106 | ₩33,146 | -0.92% | 1773.3만 |
|---|
| 2026.09.21 | ₩34,056 | ₩34,069 | ₩33,333 | ₩33,414 | -1.89% | 1455.5만 |
|---|
| 2026.09.18 | ₩34,524 | ₩34,711 | ₩34,390 | ₩34,404 | -0.35% | 1033.2만 |
|---|
| 2026.09.17 | ₩34,644 | ₩34,778 | ₩34,537 | ₩34,591 | -0.15% | 1244.7만 |
|---|
| 2026.09.16 | ₩35,046 | ₩35,447 | ₩34,845 | ₩35,206 | +0.46% | 1700만 |
|---|
| 2026.09.15 | ₩34,992 | ₩35,260 | ₩34,965 | ₩35,206 | +0.61% | 1035만 |
|---|
| 2026.09.14 | ₩35,260 | ₩35,286 | ₩34,791 | ₩34,965 | -0.83% | 1350.6만 |
|---|
| 2026.09.11 | ₩34,658 | ₩34,751 | ₩34,564 | ₩34,684 | +0.08% | 929.7만 |
|---|
| 2026.09.10 | ₩35,046 | ₩35,072 | ₩34,818 | ₩34,992 | -0.15% | 1701.1만 |
|---|
| 2026.09.09 | ₩34,591 | ₩34,711 | ₩34,444 | ₩34,604 | +0.04% | 1139.6만 |
|---|
| 2026.09.08 | ₩34,377 | ₩34,631 | ₩34,337 | ₩34,484 | +0.31% | 675.1만 |
|---|
| 2026.09.04 | ₩34,457 | ₩34,591 | ₩34,323 | ₩34,470 | +0.04% | 851.9만 |
|---|
| 2026.09.03 | ₩34,832 | ₩34,885 | ₩34,444 | ₩34,497 | -0.96% | 868만 |
|---|
| 2026.09.02 | ₩35,006 | ₩35,113 | ₩34,885 | ₩34,925 | -0.23% | 796만 |
|---|
| 2026.09.01 | ₩35,006 | ₩35,126 | ₩34,765 | ₩34,992 | -0.04% | 929.8만 |
|---|
| 2026.08.31 | ₩34,618 | ₩34,711 | ₩34,511 | ₩34,524 | -0.27% | 618.2만 |
|---|
| 2026.08.28 | ₩34,377 | ₩34,618 | ₩34,176 | ₩34,537 | +0.47% | 886.8만 |
|---|
| 2026.08.27 | ₩34,524 | ₩34,618 | ₩34,297 | ₩34,310 | -0.62% | 695만 |
|---|
| 2026.08.26 | ₩34,912 | ₩34,939 | ₩34,711 | ₩34,778 | -0.38% | 654.4만 |
|---|
| 2026.08.25 | ₩34,778 | ₩34,965 | ₩34,644 | ₩34,805 | +0.08% | 734.5만 |
|---|
| 2026.08.24 | ₩34,845 | ₩35,193 | ₩34,845 | ₩35,019 | +0.50% | 695.5만 |
|---|
| 2026.08.21 | ₩34,564 | ₩34,872 | ₩34,551 | ₩34,658 | +0.27% | 761.2만 |
|---|
| 2026.08.20 | ₩34,698 | ₩34,885 | ₩34,577 | ₩34,778 | +0.23% | 743.1만 |
|---|
| 2026.08.19 | ₩34,310 | ₩34,671 | ₩34,256 | ₩34,511 | +0.58% | 869.2만 |
|---|
| 2026.08.18 | ₩34,323 | ₩34,511 | ₩34,230 | ₩34,444 | +0.35% | 790.2만 |
|---|
| 2026.08.17 | ₩33,721 | ₩33,895 | ₩33,641 | ₩33,869 | +0.44% | 559.7만 |
|---|
| 2026.08.14 | ₩33,695 | ₩33,935 | ₩33,655 | ₩33,788 | +0.28% | 773.6만 |
|---|
| 2026.08.13 | ₩34,056 | ₩34,109 | ₩33,641 | ₩33,748 | -0.90% | 679.1만 |
|---|
| 2026.08.12 | ₩33,976 | ₩34,163 | ₩33,949 | ₩34,109 | +0.39% | 785.2만 |
|---|
| 2026.08.11 | ₩34,136 | ₩34,484 | ₩34,136 | ₩34,363 | +0.67% | 587.6만 |
|---|
| 2026.08.10 | ₩34,176 | ₩34,270 | ₩34,056 | ₩34,256 | +0.23% | 1112.8만 |
|---|
| 2026.08.07 | ₩34,270 | ₩34,457 | ₩34,109 | ₩34,149 | -0.35% | 569.5만 |
|---|
| 2026.08.06 | ₩34,725 | ₩34,818 | ₩34,297 | ₩34,511 | -0.62% | 525.8만 |
|---|
| 2026.08.05 | ₩33,976 | ₩34,417 | ₩33,869 | ₩34,390 | +1.22% | 924.4만 |
|---|
| 2026.08.04 | ₩34,858 | ₩34,885 | ₩33,989 | ₩34,069 | -2.26% | 1247.9만 |
|---|
| 2026.08.03 | ₩35,888 | ₩36,009 | ₩35,179 | ₩35,260 | -1.75% | 1165.6만 |
|---|
| 2026.07.31 | ₩35,674 | ₩36,316 | ₩35,474 | ₩35,888 | +0.60% | 1323.9만 |
|---|
| 2026.07.30 | ₩36,597 | ₩36,678 | ₩36,022 | ₩36,102 | -1.35% | 1155.6만 |
|---|
| 2026.07.29 | ₩36,584 | ₩37,360 | ₩36,343 | ₩37,333 | +2.05% | 1048.3만 |
|---|
| 2026.07.28 | ₩36,530 | ₩36,972 | ₩36,357 | ₩36,557 | +0.07% | 895.9만 |
|---|
| 2026.07.27 | ₩35,714 | ₩36,544 | ₩35,688 | ₩36,223 | +1.42% | 661.5만 |
|---|
| 2026.07.24 | ₩35,781 | ₩36,183 | ₩35,661 | ₩36,102 | +0.90% | 1261.4만 |
|---|
| 2026.07.23 | ₩35,541 | ₩35,888 | ₩35,340 | ₩35,661 | +0.34% | 1078.3만 |
|---|
| 2026.07.22 | ₩35,086 | ₩35,099 | ₩34,805 | ₩35,019 | -0.19% | 911.7만 |
|---|
| 2026.07.21 | ₩34,952 | ₩35,139 | ₩34,778 | ₩34,818 | -0.38% | 932만 |
|---|
| 2026.07.20 | ₩35,179 | ₩35,514 | ₩34,979 | ₩35,474 | +0.84% | 836.5만 |
|---|
| 2026.07.17 | ₩35,701 | ₩35,942 | ₩35,179 | ₩35,500 | -0.56% | 858만 |
|---|
| 2026.07.16 | ₩34,684 | ₩35,126 | ₩34,604 | ₩34,965 | +0.81% | 512.4만 |
|---|
| 2026.07.15 | ₩34,109 | ₩34,751 | ₩34,083 | ₩34,390 | +0.82% | 757.9만 |
|---|
| 2026.07.14 | ₩34,270 | ₩34,564 | ₩34,163 | ₩34,283 | +0.04% | 770.5만 |
|---|
| 2026.07.13 | ₩34,390 | ₩34,751 | ₩34,350 | ₩34,684 | +0.86% | 709.8만 |
|---|
| 2026.07.10 | ₩34,256 | ₩34,430 | ₩33,976 | ₩34,029 | -0.66% | 607.6만 |
|---|
| 2026.07.09 | ₩34,363 | ₩34,497 | ₩34,056 | ₩34,123 | -0.70% | 485만 |
|---|
| 2026.07.08 | ₩34,992 | ₩35,193 | ₩34,644 | ₩34,684 | -0.88% | 638.1만 |
|---|
| 2026.07.07 | ₩34,551 | ₩34,992 | ₩34,444 | ₩34,778 | +0.66% | 644.1만 |
|---|
| 2026.07.06 | ₩34,297 | ₩34,337 | ₩33,976 | ₩34,136 | -0.47% | 449.1만 |
|---|
| 2026.07.02 | ₩34,002 | ₩34,858 | ₩33,762 | ₩34,631 | +1.85% | 765.5만 |
|---|
| 2026.07.01 | ₩33,828 | ₩34,029 | ₩33,695 | ₩33,989 | +0.47% | 421.9만 |
|---|
| 2026.06.30 | ₩34,069 | ₩34,069 | ₩33,427 | ₩33,521 | -1.61% | 484.6만 |
|---|
| 2026.06.29 | ₩34,551 | ₩34,979 | ₩34,042 | ₩34,069 | -1.39% | 497만 |
|---|
| 2026.06.26 | ₩34,885 | ₩35,086 | ₩34,484 | ₩34,952 | +0.19% | 954.3만 |
|---|
| 2026.06.25 | ₩33,949 | ₩34,952 | ₩33,909 | ₩34,430 | +1.42% | 1341.9만 |
|---|
| 2026.06.24 | ₩34,470 | ₩34,992 | ₩34,243 | ₩34,711 | +0.70% | 784.2만 |
|---|
| 2026.06.23 | ₩34,778 | ₩34,925 | ₩34,390 | ₩34,845 | +0.19% | 747.4만 |
|---|
| 2026.06.22 | ₩33,548 | ₩33,895 | ₩33,400 | ₩33,735 | +0.56% | 659만 |
|---|
| 2026.06.18 | ₩33,815 | ₩34,029 | ₩33,588 | ₩33,681 | -0.40% | 796.2만 |
|---|
| 2026.06.17 | ₩33,882 | ₩34,564 | ₩33,869 | ₩34,484 | +1.78% | 935.2만 |
|---|
| 2026.06.16 | ₩33,574 | ₩34,136 | ₩33,481 | ₩34,123 | +1.63% | 560만 |
|---|
| 2026.06.15 | ₩33,762 | ₩33,802 | ₩33,454 | ₩33,507 | -0.75% | 751.6만 |
|---|
| 2026.06.12 | ₩34,738 | ₩35,059 | ₩34,444 | ₩34,564 | -0.50% | 1325.8만 |
|---|
| 2026.06.11 | ₩35,674 | ₩35,888 | ₩34,684 | ₩34,791 | -2.47% | 1728.7만 |
|---|
| 2026.06.10 | ₩35,581 | ₩35,995 | ₩35,086 | ₩35,955 | +1.05% | 1509만 |
|---|
| 2026.06.09 | ₩34,511 | ₩36,303 | ₩34,377 | ₩35,246 | +2.13% | 2016.5만 |
|---|
| 2026.06.08 | ₩34,751 | ₩34,992 | ₩34,497 | ₩34,845 | +0.27% | 1007.6만 |
|---|
| 2026.06.05 | ₩34,256 | ₩35,407 | ₩34,190 | ₩35,380 | +3.28% | 1120.2만 |
|---|
| 2026.06.04 | ₩33,989 | ₩34,109 | ₩33,614 | ₩33,748 | -0.71% | 915.3만 |
|---|
| 2026.06.03 | ₩33,441 | ₩33,721 | ₩33,387 | ₩33,588 | +0.44% | 444.7만 |
|---|
| 2026.06.02 | ₩33,668 | ₩33,802 | ₩33,481 | ₩33,494 | -0.52% | 329.2만 |
|---|
| 2026.06.01 | ₩33,895 | ₩33,949 | ₩33,507 | ₩33,655 | -0.71% | 899.1만 |
|---|
| 2026.05.29 | ₩33,842 | ₩33,976 | ₩33,695 | ₩33,828 | -0.04% | 601만 |
|---|
| 2026.05.28 | ₩34,243 | ₩34,363 | ₩33,895 | ₩33,962 | -0.82% | 568.6만 |
|---|
| 2026.05.27 | ₩34,056 | ₩34,417 | ₩34,042 | ₩34,230 | +0.51% | 603.7만 |
|---|
| 2026.05.26 | ₩34,404 | ₩34,484 | ₩34,136 | ₩34,190 | -0.62% | 520만 |
|---|
| 2026.05.22 | ₩34,778 | ₩34,858 | ₩34,564 | ₩34,791 | +0.04% | 1133.6만 |
|---|
| 2026.05.21 | ₩35,193 | ₩35,300 | ₩34,791 | ₩34,912 | -0.80% | 658.6만 |
|---|
| 2026.05.20 | ₩35,380 | ₩35,460 | ₩34,992 | ₩34,992 | -1.10% | 775.9만 |
|---|
| 2026.05.19 | ₩35,648 | ₩35,875 | ₩35,327 | ₩35,567 | -0.23% | 841.4만 |
|---|
| 2026.05.18 | ₩35,046 | ₩35,688 | ₩35,032 | ₩35,340 | +0.84% | 1185.5만 |
|---|
| 2026.05.15 | ₩35,126 | ₩35,340 | ₩34,885 | ₩35,179 | +0.15% | 887.5만 |
|---|
| 2026.05.14 | ₩34,885 | ₩34,912 | ₩34,537 | ₩34,644 | -0.69% | 684.8만 |
|---|
| 2026.05.13 | ₩35,126 | ₩35,380 | ₩34,778 | ₩34,885 | -0.69% | 599.5만 |
|---|
| 2026.05.12 | ₩35,193 | ₩35,768 | ₩35,113 | ₩35,260 | +0.19% | 750.4만 |
|---|
| 2026.05.11 | ₩35,099 | ₩35,153 | ₩34,885 | ₩34,952 | -0.42% | 873.9만 |
|---|
| 2026.05.08 | ₩35,634 | ₩35,648 | ₩35,059 | ₩35,059 | -1.61% | 612.1만 |
|---|
| 2026.05.07 | ₩35,781 | ₩36,022 | ₩35,541 | ₩35,862 | +0.22% | 1017.7만 |
|---|
| 2026.05.06 | ₩36,236 | ₩36,316 | ₩35,808 | ₩35,821 | -1.14% | 871.2만 |
|---|
| 2026.05.05 | ₩36,771 | ₩36,785 | ₩36,504 | ₩36,584 | -0.51% | 609만 |
|---|
| 2026.05.04 | ₩36,945 | ₩37,253 | ₩36,825 | ₩37,052 | +0.29% | 695만 |
|---|
| 2026.05.01 | ₩37,239 | ₩37,253 | ₩36,865 | ₩36,972 | -0.72% | 905.2만 |
|---|
| 2026.04.30 | ₩37,427 | ₩37,881 | ₩37,239 | ₩37,306 | -0.32% | 719.8만 |
|---|
| 2026.04.29 | ₩37,815 | ₩37,922 | ₩37,641 | ₩37,654 | -0.42% | 668.7만 |
|---|
| 2026.04.28 | ₩37,881 | ₩38,082 | ₩37,748 | ₩37,881 | 0.00% | 735.6만 |
|---|
| 2026.04.27 | ₩37,547 | ₩37,694 | ₩37,480 | ₩37,493 | -0.14% | 636.8만 |
|---|
| 2026.04.24 | ₩37,815 | ₩37,935 | ₩37,467 | ₩37,493 | -0.85% | 919.6만 |
|---|
| 2026.04.23 | ₩38,109 | ₩38,550 | ₩37,895 | ₩38,229 | +0.32% | 1413.1만 |
|---|
| 2026.04.22 | ₩38,283 | ₩38,390 | ₩37,988 | ₩38,015 | -0.70% | 558.7만 |
|---|
| 2026.04.21 | ₩38,390 | ₩38,764 | ₩38,296 | ₩38,630 | +0.63% | 1113.4만 |
|---|
| 2026.04.20 | ₩38,430 | ₩38,737 | ₩38,376 | ₩38,497 | +0.17% | 1088.6만 |
|---|
| 2026.04.17 | ₩38,550 | ₩38,644 | ₩38,283 | ₩38,350 | -0.52% | 1366.5만 |
|---|
| 2026.04.16 | ₩38,911 | ₩39,166 | ₩38,737 | ₩38,844 | -0.17% | 837.9만 |
|---|
| 2026.04.15 | ₩39,540 | ₩39,607 | ₩39,005 | ₩39,032 | -1.29% | 739.7만 |
|---|
| 2026.04.14 | ₩40,102 | ₩40,115 | ₩39,567 | ₩39,580 | -1.30% | 875.4만 |
|---|
| 2026.04.13 | ₩40,838 | ₩40,918 | ₩40,276 | ₩40,289 | -1.34% | 864만 |
|---|
| 2026.04.10 | ₩40,650 | ₩40,811 | ₩40,543 | ₩40,717 | +0.16% | 598.7만 |
|---|
| 2026.04.09 | ₩41,011 | ₩41,239 | ₩40,717 | ₩40,744 | -0.65% | 1004.2만 |
|---|
| 2026.04.08 | ₩40,811 | ₩41,306 | ₩40,731 | ₩41,025 | +0.52% | 1109.6만 |
|---|
| 2026.04.07 | ₩42,483 | ₩43,004 | ₩42,242 | ₩42,255 | -0.54% | 1448.6만 |
|---|
| 2026.04.06 | ₩42,443 | ₩42,536 | ₩42,108 | ₩42,255 | -0.44% | 586.7만 |
|---|
| 2026.04.02 | ₩43,326 | ₩43,459 | ₩42,443 | ₩42,523 | -1.85% | 1163.9만 |
|---|
| 2026.04.01 | ₩42,737 | ₩42,817 | ₩42,269 | ₩42,523 | -0.50% | 1253.8만 |
|---|
| 2026.03.31 | ₩44,075 | ₩44,088 | ₩42,938 | ₩43,058 | -2.31% | 2445.2만 |
|---|
| 2026.03.30 | ₩43,820 | ₩44,770 | ₩43,794 | ₩44,556 | +1.68% | 1083만 |
|---|
| 2026.03.27 | ₩43,593 | ₩44,289 | ₩43,580 | ₩44,195 | +1.38% | 1153.6만 |
|---|
| 2026.03.26 | ₩42,710 | ₩43,366 | ₩42,563 | ₩43,339 | +1.47% | 1164.3만 |
|---|
| 2026.03.25 | ₩42,215 | ₩42,483 | ₩42,068 | ₩42,322 | +0.25% | 1084.7만 |
|---|
| 2026.03.24 | ₩42,750 | ₩42,938 | ₩42,510 | ₩42,804 | +0.13% | 1180만 |
|---|
| 2026.03.23 | ₩42,296 | ₩42,643 | ₩41,975 | ₩42,483 | +0.44% | 1651.7만 |
|---|
| 2026.03.20 | ₩42,349 | ₩43,232 | ₩42,349 | ₩42,991 | +1.52% | 1787.9만 |
|---|
| 2026.03.19 | ₩42,443 | ₩42,603 | ₩41,988 | ₩42,175 | -0.63% | 1693.9만 |
|---|
| 2026.03.18 | ₩41,600 | ₩42,068 | ₩41,480 | ₩42,055 | +1.09% | 970.8만 |
|---|
| 2026.03.17 | ₩41,480 | ₩41,560 | ₩41,279 | ₩41,439 | -0.10% | 673.7만 |
|---|
| 2026.03.16 | ₩41,680 | ₩41,747 | ₩41,413 | ₩41,667 | -0.03% | 942.3만 |
|---|
| 2026.03.13 | ₩41,694 | ₩42,202 | ₩41,439 | ₩42,122 | +1.03% | 1273.1만 |
|---|
| 2026.03.12 | ₩41,480 | ₩41,868 | ₩41,386 | ₩41,854 | +0.90% | 1177.8만 |
|---|
| 2026.03.11 | ₩41,052 | ₩41,306 | ₩40,824 | ₩41,132 | +0.20% | 1106.7만 |
|---|
| 2026.03.10 | ₩41,118 | ₩41,279 | ₩40,757 | ₩41,132 | +0.03% | 1353.3만 |
|---|
| 2026.03.09 | ₩42,068 | ₩42,255 | ₩41,011 | ₩41,118 | -2.26% | 1712.4만 |
|---|
| 2026.03.06 | ₩41,640 | ₩41,760 | ₩41,252 | ₩41,653 | +0.03% | 1385.1만 |
|---|
| 2026.03.05 | ₩41,132 | ₩41,466 | ₩40,771 | ₩41,038 | -0.23% | 1368.3만 |
|---|
| 2026.03.04 | ₩41,346 | ₩41,399 | ₩40,744 | ₩40,904 | -1.07% | 1670.2만 |
|---|
| 2026.03.03 | ₩41,894 | ₩42,175 | ₩41,373 | ₩41,520 | -0.89% | 1464.9만 |
|---|
| 2026.03.02 | ₩41,694 | ₩41,760 | ₩40,958 | ₩41,078 | -1.48% | 1122.9만 |
|---|
| 2026.02.27 | ₩41,413 | ₩41,466 | ₩41,065 | ₩41,132 | -0.68% | 1251.1만 |
|---|
| 2026.02.26 | ₩40,543 | ₩41,319 | ₩40,543 | ₩40,971 | +1.06% | 1051.6만 |
|---|
| 2026.02.25 | ₩40,851 | ₩40,851 | ₩40,463 | ₩40,476 | -0.92% | 754.3만 |
|---|
| 2026.02.24 | ₩41,453 | ₩41,613 | ₩40,985 | ₩41,052 | -0.97% | 791.3만 |
|---|
| 2026.02.23 | ₩41,145 | ₩41,653 | ₩41,065 | ₩41,506 | +0.88% | 905.2만 |
|---|
| 2026.02.20 | ₩41,600 | ₩41,653 | ₩40,891 | ₩41,011 | -1.41% | 1062.5만 |
|---|
| 2026.02.19 | ₩41,399 | ₩41,533 | ₩41,185 | ₩41,346 | -0.13% | 830만 |
|---|
| 2026.02.18 | ₩41,439 | ₩41,533 | ₩40,904 | ₩41,172 | -0.65% | 998.1만 |
|---|
| 2026.02.17 | ₩41,694 | ₩42,028 | ₩41,306 | ₩41,493 | -0.48% | 1047만 |
|---|
| 2026.02.13 | ₩41,533 | ₩41,801 | ₩41,118 | ₩41,426 | -0.26% | 1189.3만 |
|---|
| 2026.02.12 | ₩40,543 | ₩41,560 | ₩40,490 | ₩41,493 | +2.34% | 1649.7만 |
|---|
| 2026.02.11 | ₩40,450 | ₩41,025 | ₩40,369 | ₩40,650 | +0.50% | 965만 |
|---|
| 2026.02.10 | ₩40,503 | ₩40,784 | ₩40,383 | ₩40,757 | +0.63% | 821.4만 |
|---|
| 2026.02.09 | ₩41,011 | ₩41,172 | ₩40,423 | ₩40,557 | -1.11% | 957.5만 |
|---|
| 2026.02.06 | ₩41,520 | ₩41,613 | ₩40,744 | ₩40,864 | -1.58% | 1235.9만 |
|---|
| 2026.02.05 | ₩41,520 | ₩41,881 | ₩41,212 | ₩41,720 | +0.48% | 2307.3만 |
|---|
| 2026.02.04 | ₩40,530 | ₩41,466 | ₩40,517 | ₩41,145 | +1.52% | 1904.6만 |
|---|
| 2026.02.03 | ₩39,674 | ₩40,771 | ₩39,647 | ₩40,423 | +1.89% | 2023.6만 |
|---|
| 2026.02.02 | ₩40,262 | ₩40,289 | ₩39,647 | ₩39,794 | -1.16% | 1242.5만 |
|---|
| 2026.01.30 | ₩39,834 | ₩40,236 | ₩39,660 | ₩40,062 | +0.57% | 1640.2만 |
|---|
| 2026.01.29 | ₩39,366 | ₩40,262 | ₩39,313 | ₩39,580 | +0.54% | 1746만 |
|---|
| 2026.01.28 | ₩39,179 | ₩39,420 | ₩39,112 | ₩39,339 | +0.41% | 1448.9만 |
|---|
| 2026.01.27 | ₩39,580 | ₩39,701 | ₩39,393 | ₩39,460 | -0.30% | 875.4만 |
|---|
| 2026.01.26 | ₩39,941 | ₩40,008 | ₩39,674 | ₩39,808 | -0.33% | 1220.9만 |
|---|
| 2026.01.23 | ₩40,155 | ₩40,236 | ₩39,794 | ₩39,968 | -0.47% | 1439만 |
|---|
| 2026.01.22 | ₩39,968 | ₩40,276 | ₩39,968 | ₩40,062 | +0.23% | 1542.4만 |
|---|
| 2026.01.21 | ₩40,811 | ₩40,931 | ₩40,088 | ₩40,369 | -1.08% | 1914.6만 |
|---|
| 2026.01.20 | ₩40,757 | ₩40,985 | ₩40,463 | ₩40,918 | +0.39% | 1506만 |
|---|
| 2026.01.16 | ₩39,794 | ₩40,209 | ₩39,754 | ₩40,075 | +0.71% | 1078.3만 |
|---|
| 2026.01.15 | ₩39,687 | ₩40,048 | ₩39,634 | ₩39,995 | +0.78% | 1339.2만 |
|---|
| 2026.01.14 | ₩39,955 | ₩40,436 | ₩39,888 | ₩40,129 | +0.44% | 1593.9만 |
|---|
| 2026.01.13 | ₩39,634 | ₩39,861 | ₩39,500 | ₩39,701 | +0.17% | 1411.5만 |
|---|
| 2026.01.12 | ₩39,941 | ₩39,941 | ₩39,527 | ₩39,634 | -0.77% | 1062.8만 |
|---|
| 2026.01.09 | ₩39,995 | ₩40,155 | ₩39,580 | ₩39,647 | -0.87% | 1261.8만 |
|---|
| 2026.01.08 | ₩39,874 | ₩40,209 | ₩39,861 | ₩40,048 | +0.44% | 1684.6만 |
|---|
| 2026.01.07 | ₩39,861 | ₩39,901 | ₩39,553 | ₩39,794 | -0.17% | 1218.3만 |
|---|
| 2026.01.06 | ₩40,115 | ₩40,142 | ₩39,794 | ₩39,821 | -0.73% | 1261.2만 |
|---|
| 2026.01.05 | ₩40,102 | ₩40,262 | ₩39,995 | ₩40,182 | +0.20% | 1068.6만 |
|---|
| 2026.01.02 | ₩40,048 | ₩40,690 | ₩39,861 | ₩40,490 | +1.10% | 1049.1만 |
|---|
| 2025.12.31 | ₩40,048 | ₩40,409 | ₩40,035 | ₩40,396 | +0.87% | 924만 |
|---|
| 2025.12.30 | ₩40,022 | ₩40,062 | ₩39,874 | ₩40,048 | +0.07% | 633.5만 |
|---|
| 2025.12.29 | ₩39,995 | ₩40,088 | ₩39,834 | ₩39,941 | -0.13% | 826.8만 |
|---|
| 2025.12.26 | ₩39,714 | ₩39,794 | ₩39,647 | ₩39,754 | +0.10% | 434.4만 |
|---|
| 2025.12.24 | ₩39,834 | ₩39,874 | ₩39,701 | ₩39,741 | -0.24% | 356.3만 |
|---|
| 2025.12.23 | ₩40,624 | ₩40,637 | ₩40,343 | ₩40,356 | -0.66% | 586.5만 |
|---|
| 2025.12.22 | ₩40,396 | ₩40,637 | ₩40,383 | ₩40,557 | +0.40% | 1056만 |
|---|
| 2025.12.19 | ₩41,078 | ₩41,078 | ₩40,690 | ₩40,717 | -0.88% | 1060.9만 |
|---|
| 2025.12.18 | ₩41,212 | ₩41,399 | ₩40,985 | ₩41,239 | +0.06% | 1300.9만 |
|---|
| 2025.12.17 | ₩41,011 | ₩41,854 | ₩40,958 | ₩41,841 | +2.02% | 1209만 |
|---|
| 2025.12.16 | ₩41,306 | ₩41,399 | ₩40,958 | ₩41,078 | -0.55% | 1266.1만 |
|---|
| 2025.12.15 | ₩40,650 | ₩41,239 | ₩40,637 | ₩41,172 | +1.28% | 1126.7만 |
|---|
| 2025.12.12 | ₩40,383 | ₩41,078 | ₩40,302 | ₩40,945 | +1.39% | 1354.6만 |
|---|
| 2025.12.11 | ₩40,249 | ₩40,637 | ₩40,129 | ₩40,155 | -0.23% | 1370.6만 |
|---|
| 2025.12.10 | ₩40,236 | ₩40,436 | ₩39,915 | ₩40,008 | -0.57% | 1451.4만 |
|---|
| 2025.12.09 | ₩40,302 | ₩40,383 | ₩40,115 | ₩40,155 | -0.37% | 955.5만 |
|---|
| 2025.12.08 | ₩40,008 | ₩40,369 | ₩39,901 | ₩40,209 | +0.50% | 665.5만 |
|---|
| 2025.12.05 | ₩40,169 | ₩40,222 | ₩39,901 | ₩40,115 | -0.13% | 790만 |
|---|
| 2025.12.04 | ₩40,142 | ₩40,476 | ₩40,129 | ₩40,276 | +0.33% | 700.4만 |
|---|
| 2025.12.03 | ₩40,476 | ₩40,570 | ₩40,169 | ₩40,222 | -0.63% | 608.1만 |
|---|
| 2025.12.02 | ₩40,463 | ₩40,597 | ₩40,195 | ₩40,302 | -0.40% | 881.8만 |
|---|
| 2025.12.01 | ₩40,838 | ₩40,918 | ₩40,463 | ₩40,624 | -0.52% | 656.8만 |
|---|
| 2025.11.28 | ₩40,677 | ₩40,731 | ₩40,476 | ₩40,476 | -0.49% | 399.2만 |
|---|
| 2025.11.26 | ₩40,891 | ₩41,038 | ₩40,650 | ₩40,771 | -0.29% | 987.5만 |
|---|
| 2025.11.25 | ₩41,480 | ₩41,908 | ₩41,038 | ₩41,118 | -0.87% | 1487.5만 |
|---|
| 2025.11.24 | ₩42,095 | ₩42,095 | ₩41,266 | ₩41,359 | -1.75% | 897.8만 |
|---|
| 2025.11.21 | ₩42,657 | ₩43,125 | ₩41,948 | ₩42,456 | -0.47% | 1332.1만 |
|---|
| 2025.11.20 | ₩40,945 | ₩42,817 | ₩40,771 | ₩42,750 | +4.41% | 1410.5만 |
|---|
| 2025.11.19 | ₩41,948 | ₩42,122 | ₩41,306 | ₩41,760 | -0.45% | 1138.2만 |
|---|
| 2025.11.18 | ₩41,774 | ₩42,336 | ₩41,587 | ₩41,988 | +0.51% | 1347만 |
|---|
| 2025.11.17 | ₩41,319 | ₩41,747 | ₩40,878 | ₩41,493 | +0.42% | 1017.4만 |
|---|
| 2025.11.14 | ₩41,774 | ₩41,921 | ₩40,824 | ₩41,132 | -1.54% | 1386만 |
|---|
| 2025.11.13 | ₩40,543 | ₩41,279 | ₩40,503 | ₩41,132 | +1.45% | 824.9만 |
|---|
| 2025.11.12 | ₩40,048 | ₩40,503 | ₩40,048 | ₩40,289 | +0.60% | 895.7만 |
|---|
| 2025.11.11 | ₩40,329 | ₩40,517 | ₩40,195 | ₩40,276 | -0.13% | 867만 |
|---|
| 2025.11.10 | ₩40,436 | ₩40,570 | ₩40,075 | ₩40,169 | -0.66% | 1047.3만 |
|---|
| 2025.11.07 | ₩41,159 | ₩41,787 | ₩41,038 | ₩41,038 | -0.29% | 1648.6만 |
|---|
| 2025.11.06 | ₩40,236 | ₩40,985 | ₩40,222 | ₩40,891 | +1.63% | 1059.8만 |
|---|
| 2025.11.05 | ₩40,450 | ₩40,530 | ₩39,915 | ₩40,129 | -0.79% | 737.6만 |
|---|
| 2025.11.04 | ₩40,155 | ₩40,450 | ₩39,915 | ₩40,396 | +0.60% | 1227.4만 |
|---|
| 2025.11.03 | ₩39,380 | ₩39,727 | ₩39,339 | ₩39,580 | +0.51% | 877.2만 |
|---|
| 2025.10.31 | ₩39,446 | ₩39,928 | ₩39,433 | ₩39,754 | +0.78% | 882.5만 |
|---|
| 2025.10.30 | ₩39,553 | ₩39,941 | ₩39,473 | ₩39,941 | +0.98% | 773.2만 |
|---|
| 2025.10.29 | ₩39,326 | ₩39,660 | ₩39,246 | ₩39,313 | -0.03% | 828.3만 |
|---|
| 2025.10.28 | ₩39,660 | ₩39,727 | ₩39,380 | ₩39,487 | -0.44% | 711.8만 |
|---|
| 2025.10.27 | ₩40,022 | ₩40,062 | ₩39,754 | ₩39,781 | -0.60% | 585.4만 |
|---|
| 2025.10.24 | ₩40,570 | ₩40,637 | ₩40,409 | ₩40,503 | -0.16% | 790.1만 |
|---|
| 2025.10.23 | ₩41,279 | ₩41,319 | ₩40,864 | ₩40,904 | -0.91% | 672.8만 |
|---|
| 2025.10.22 | ₩40,891 | ₩41,653 | ₩40,864 | ₩41,266 | +0.92% | 1178.9만 |
|---|
| 2025.10.21 | ₩40,838 | ₩40,998 | ₩40,757 | ₩40,851 | +0.03% | 673.7만 |
|---|
| 2025.10.20 | ₩41,132 | ₩41,145 | ₩40,744 | ₩40,824 | -0.75% | 673.6만 |
|---|
| 2025.10.17 | ₩41,774 | ₩41,881 | ₩41,252 | ₩41,346 | -1.02% | 1101만 |
|---|
| 2025.10.16 | ₩41,239 | ₩41,908 | ₩41,025 | ₩41,587 | +0.84% | 1235.1만 |
|---|
| 2025.10.15 | ₩41,319 | ₩41,868 | ₩41,132 | ₩41,439 | +0.29% | 979.3만 |
|---|
| 2025.10.14 | ₩41,921 | ₩42,269 | ₩41,413 | ₩41,720 | -0.48% | 1078.8만 |
|---|
| 2025.10.13 | ₩41,600 | ₩41,774 | ₩41,373 | ₩41,439 | -0.39% | 1114.5만 |
|---|
| 2025.10.10 | ₩40,864 | ₩42,362 | ₩40,757 | ₩42,349 | +3.63% | 1897.3만 |
|---|