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 | ₩32,779 | ₩32,967 | ₩32,766 | ₩32,846 | +0.20% | 1588.5만 |
| 2026.10.08 | ₩32,699 | ₩33,168 | ₩32,565 | ₩32,980 | +0.86% | 2481.1만 |
| 2026.10.07 | ₩32,699 | ₩32,793 | ₩32,511 | ₩32,524 | -0.53% | 1722.7만 |
| 2026.10.06 | ₩32,404 | ₩32,471 | ₩32,310 | ₩32,430 | +0.08% | 1386.7만 |
| 2026.10.05 | ₩32,873 | ₩32,900 | ₩32,551 | ₩32,591 | -0.86% | 1573.6만 |
| 2026.10.02 | ₩32,793 | ₩32,967 | ₩32,658 | ₩32,886 | +0.29% | 2327.4만 |
| 2026.10.01 | ₩33,168 | ₩33,450 | ₩33,074 | ₩33,182 | +0.04% | 2598.3만 |
| 2026.09.30 | ₩33,262 | ₩33,289 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,289 |
| +0.08% |
| 1861.3만 |
| 2026.09.29 | ₩33,249 | ₩33,477 | ₩33,249 | ₩33,342 | +0.28% | 1913.4만 |
|---|
| 2026.09.28 | ₩33,249 | ₩33,638 | ₩33,208 | ₩33,410 | +0.48% | 2010.2만 |
|---|
| 2026.09.25 | ₩33,141 | ₩33,275 | ₩32,994 | ₩33,047 | -0.28% | 1927.9만 |
|---|
| 2026.09.24 | ₩33,463 | ₩33,477 | ₩33,128 | ₩33,182 | -0.84% | 2290.1만 |
|---|
| 2026.09.23 | ₩32,927 | ₩33,316 | ₩32,927 | ₩33,168 | +0.73% | 1669.1만 |
|---|
| 2026.09.22 | ₩33,544 | ₩33,544 | ₩33,195 | ₩33,235 | -0.92% | 1773.3만 |
|---|
| 2026.09.21 | ₩34,147 | ₩34,161 | ₩33,423 | ₩33,503 | -1.89% | 1455.5만 |
|---|
| 2026.09.18 | ₩34,617 | ₩34,804 | ₩34,483 | ₩34,496 | -0.35% | 1033.2만 |
|---|
| 2026.09.17 | ₩34,737 | ₩34,871 | ₩34,630 | ₩34,684 | -0.15% | 1244.7만 |
|---|
| 2026.09.16 | ₩35,140 | ₩35,542 | ₩34,939 | ₩35,301 | +0.46% | 1700만 |
|---|
| 2026.09.15 | ₩35,086 | ₩35,354 | ₩35,059 | ₩35,301 | +0.61% | 1035만 |
|---|
| 2026.09.14 | ₩35,354 | ₩35,381 | ₩34,885 | ₩35,059 | -0.83% | 1350.6만 |
|---|
| 2026.09.11 | ₩34,751 | ₩34,845 | ₩34,657 | ₩34,778 | +0.08% | 929.7만 |
|---|
| 2026.09.10 | ₩35,140 | ₩35,167 | ₩34,912 | ₩35,086 | -0.15% | 1701.1만 |
|---|
| 2026.09.09 | ₩34,684 | ₩34,804 | ₩34,536 | ₩34,697 | +0.04% | 1139.6만 |
|---|
| 2026.09.08 | ₩34,469 | ₩34,724 | ₩34,429 | ₩34,576 | +0.31% | 675.1만 |
|---|
| 2026.09.04 | ₩34,550 | ₩34,684 | ₩34,415 | ₩34,563 | +0.04% | 851.9만 |
|---|
| 2026.09.03 | ₩34,925 | ₩34,979 | ₩34,536 | ₩34,590 | -0.96% | 868만 |
|---|
| 2026.09.02 | ₩35,099 | ₩35,207 | ₩34,979 | ₩35,019 | -0.23% | 796만 |
|---|
| 2026.09.01 | ₩35,099 | ₩35,220 | ₩34,858 | ₩35,086 | -0.04% | 929.8만 |
|---|
| 2026.08.31 | ₩34,711 | ₩34,804 | ₩34,603 | ₩34,617 | -0.27% | 618.2만 |
|---|
| 2026.08.28 | ₩34,469 | ₩34,711 | ₩34,268 | ₩34,630 | +0.47% | 886.8만 |
|---|
| 2026.08.27 | ₩34,617 | ₩34,711 | ₩34,389 | ₩34,402 | -0.62% | 695만 |
|---|
| 2026.08.26 | ₩35,006 | ₩35,032 | ₩34,804 | ₩34,871 | -0.38% | 654.4만 |
|---|
| 2026.08.25 | ₩34,871 | ₩35,059 | ₩34,737 | ₩34,898 | +0.08% | 734.5만 |
|---|
| 2026.08.24 | ₩34,939 | ₩35,287 | ₩34,939 | ₩35,113 | +0.50% | 695.5만 |
|---|
| 2026.08.21 | ₩34,657 | ₩34,965 | ₩34,643 | ₩34,751 | +0.27% | 761.2만 |
|---|
| 2026.08.20 | ₩34,791 | ₩34,979 | ₩34,670 | ₩34,871 | +0.23% | 743.1만 |
|---|
| 2026.08.19 | ₩34,402 | ₩34,764 | ₩34,348 | ₩34,603 | +0.58% | 869.2만 |
|---|
| 2026.08.18 | ₩34,415 | ₩34,603 | ₩34,322 | ₩34,536 | +0.35% | 790.2만 |
|---|
| 2026.08.17 | ₩33,812 | ₩33,986 | ₩33,731 | ₩33,959 | +0.44% | 559.7만 |
|---|
| 2026.08.14 | ₩33,785 | ₩34,026 | ₩33,745 | ₩33,879 | +0.28% | 773.6만 |
|---|
| 2026.08.13 | ₩34,147 | ₩34,201 | ₩33,731 | ₩33,839 | -0.90% | 679.1만 |
|---|
| 2026.08.12 | ₩34,067 | ₩34,255 | ₩34,040 | ₩34,201 | +0.39% | 785.2만 |
|---|
| 2026.08.11 | ₩34,228 | ₩34,576 | ₩34,228 | ₩34,456 | +0.67% | 587.6만 |
|---|
| 2026.08.10 | ₩34,268 | ₩34,362 | ₩34,147 | ₩34,348 | +0.23% | 1112.8만 |
|---|
| 2026.08.07 | ₩34,362 | ₩34,550 | ₩34,201 | ₩34,241 | -0.35% | 569.5만 |
|---|
| 2026.08.06 | ₩34,818 | ₩34,912 | ₩34,389 | ₩34,603 | -0.62% | 525.8만 |
|---|
| 2026.08.05 | ₩34,067 | ₩34,509 | ₩33,959 | ₩34,483 | +1.22% | 924.4만 |
|---|
| 2026.08.04 | ₩34,952 | ₩34,979 | ₩34,080 | ₩34,161 | -2.26% | 1247.9만 |
|---|
| 2026.08.03 | ₩35,985 | ₩36,105 | ₩35,274 | ₩35,354 | -1.75% | 1165.6만 |
|---|
| 2026.07.31 | ₩35,770 | ₩36,414 | ₩35,569 | ₩35,985 | +0.60% | 1323.9만 |
|---|
| 2026.07.30 | ₩36,696 | ₩36,776 | ₩36,119 | ₩36,199 | -1.35% | 1155.6만 |
|---|
| 2026.07.29 | ₩36,682 | ₩37,460 | ₩36,441 | ₩37,433 | +2.05% | 1048.3만 |
|---|
| 2026.07.28 | ₩36,628 | ₩37,071 | ₩36,454 | ₩36,655 | +0.07% | 895.9만 |
|---|
| 2026.07.27 | ₩35,810 | ₩36,642 | ₩35,783 | ₩36,320 | +1.42% | 661.5만 |
|---|
| 2026.07.24 | ₩35,877 | ₩36,280 | ₩35,757 | ₩36,199 | +0.90% | 1261.4만 |
|---|
| 2026.07.23 | ₩35,636 | ₩35,985 | ₩35,435 | ₩35,757 | +0.34% | 1078.3만 |
|---|
| 2026.07.22 | ₩35,180 | ₩35,193 | ₩34,898 | ₩35,113 | -0.19% | 911.7만 |
|---|
| 2026.07.21 | ₩35,046 | ₩35,234 | ₩34,871 | ₩34,912 | -0.38% | 932만 |
|---|
| 2026.07.20 | ₩35,274 | ₩35,609 | ₩35,073 | ₩35,569 | +0.84% | 836.5만 |
|---|
| 2026.07.17 | ₩35,797 | ₩36,038 | ₩35,274 | ₩35,596 | -0.56% | 858만 |
|---|
| 2026.07.16 | ₩34,778 | ₩35,220 | ₩34,697 | ₩35,059 | +0.81% | 512.4만 |
|---|
| 2026.07.15 | ₩34,201 | ₩34,845 | ₩34,174 | ₩34,483 | +0.82% | 757.9만 |
|---|
| 2026.07.14 | ₩34,362 | ₩34,657 | ₩34,255 | ₩34,375 | +0.04% | 770.5만 |
|---|
| 2026.07.13 | ₩34,483 | ₩34,845 | ₩34,442 | ₩34,778 | +0.86% | 709.8만 |
|---|
| 2026.07.10 | ₩34,348 | ₩34,523 | ₩34,067 | ₩34,120 | -0.66% | 607.6만 |
|---|
| 2026.07.09 | ₩34,456 | ₩34,590 | ₩34,147 | ₩34,214 | -0.70% | 485만 |
|---|
| 2026.07.08 | ₩35,086 | ₩35,287 | ₩34,737 | ₩34,778 | -0.88% | 638.1만 |
|---|
| 2026.07.07 | ₩34,643 | ₩35,086 | ₩34,536 | ₩34,871 | +0.66% | 644.1만 |
|---|
| 2026.07.06 | ₩34,389 | ₩34,429 | ₩34,067 | ₩34,228 | -0.47% | 449.1만 |
|---|
| 2026.07.02 | ₩34,094 | ₩34,952 | ₩33,852 | ₩34,724 | +1.85% | 765.5만 |
|---|
| 2026.07.01 | ₩33,919 | ₩34,120 | ₩33,785 | ₩34,080 | +0.47% | 421.9만 |
|---|
| 2026.06.30 | ₩34,161 | ₩34,161 | ₩33,517 | ₩33,611 | -1.61% | 484.6만 |
|---|
| 2026.06.29 | ₩34,643 | ₩35,073 | ₩34,134 | ₩34,161 | -1.39% | 497만 |
|---|
| 2026.06.26 | ₩34,979 | ₩35,180 | ₩34,576 | ₩35,046 | +0.19% | 954.3만 |
|---|
| 2026.06.25 | ₩34,040 | ₩35,046 | ₩34,000 | ₩34,523 | +1.42% | 1341.9만 |
|---|
| 2026.06.24 | ₩34,563 | ₩35,086 | ₩34,335 | ₩34,804 | +0.70% | 784.2만 |
|---|
| 2026.06.23 | ₩34,871 | ₩35,019 | ₩34,483 | ₩34,939 | +0.19% | 747.4만 |
|---|
| 2026.06.22 | ₩33,638 | ₩33,986 | ₩33,490 | ₩33,825 | +0.56% | 659만 |
|---|
| 2026.06.18 | ₩33,906 | ₩34,120 | ₩33,678 | ₩33,772 | -0.40% | 796.2만 |
|---|
| 2026.06.17 | ₩33,973 | ₩34,657 | ₩33,959 | ₩34,576 | +1.78% | 935.2만 |
|---|
| 2026.06.16 | ₩33,664 | ₩34,228 | ₩33,570 | ₩34,214 | +1.63% | 560만 |
|---|
| 2026.06.15 | ₩33,852 | ₩33,892 | ₩33,544 | ₩33,597 | -0.75% | 751.6만 |
|---|
| 2026.06.12 | ₩34,831 | ₩35,153 | ₩34,536 | ₩34,657 | -0.50% | 1325.8만 |
|---|
| 2026.06.11 | ₩35,770 | ₩35,985 | ₩34,778 | ₩34,885 | -2.47% | 1728.7만 |
|---|
| 2026.06.10 | ₩35,676 | ₩36,092 | ₩35,180 | ₩36,052 | +1.05% | 1509만 |
|---|
| 2026.06.09 | ₩34,603 | ₩36,400 | ₩34,469 | ₩35,341 | +2.13% | 2016.5만 |
|---|
| 2026.06.08 | ₩34,845 | ₩35,086 | ₩34,590 | ₩34,939 | +0.27% | 1007.6만 |
|---|
| 2026.06.05 | ₩34,348 | ₩35,502 | ₩34,281 | ₩35,475 | +3.28% | 1120.2만 |
|---|
| 2026.06.04 | ₩34,080 | ₩34,201 | ₩33,705 | ₩33,839 | -0.71% | 915.3만 |
|---|
| 2026.06.03 | ₩33,530 | ₩33,812 | ₩33,477 | ₩33,678 | +0.44% | 444.7만 |
|---|
| 2026.06.02 | ₩33,758 | ₩33,892 | ₩33,570 | ₩33,584 | -0.52% | 329.2만 |
|---|
| 2026.06.01 | ₩33,986 | ₩34,040 | ₩33,597 | ₩33,745 | -0.71% | 899.1만 |
|---|
| 2026.05.29 | ₩33,933 | ₩34,067 | ₩33,785 | ₩33,919 | -0.04% | 601만 |
|---|
| 2026.05.28 | ₩34,335 | ₩34,456 | ₩33,986 | ₩34,053 | -0.82% | 568.6만 |
|---|
| 2026.05.27 | ₩34,147 | ₩34,509 | ₩34,134 | ₩34,322 | +0.51% | 603.7만 |
|---|
| 2026.05.26 | ₩34,496 | ₩34,576 | ₩34,228 | ₩34,281 | -0.62% | 520만 |
|---|
| 2026.05.22 | ₩34,871 | ₩34,952 | ₩34,657 | ₩34,885 | +0.04% | 1133.6만 |
|---|
| 2026.05.21 | ₩35,287 | ₩35,395 | ₩34,885 | ₩35,006 | -0.80% | 658.6만 |
|---|
| 2026.05.20 | ₩35,475 | ₩35,555 | ₩35,086 | ₩35,086 | -1.10% | 775.9만 |
|---|
| 2026.05.19 | ₩35,743 | ₩35,971 | ₩35,421 | ₩35,663 | -0.23% | 841.4만 |
|---|
| 2026.05.18 | ₩35,140 | ₩35,783 | ₩35,126 | ₩35,435 | +0.84% | 1185.5만 |
|---|
| 2026.05.15 | ₩35,220 | ₩35,435 | ₩34,979 | ₩35,274 | +0.15% | 887.5만 |
|---|
| 2026.05.14 | ₩34,979 | ₩35,006 | ₩34,630 | ₩34,737 | -0.69% | 684.8만 |
|---|
| 2026.05.13 | ₩35,220 | ₩35,475 | ₩34,871 | ₩34,979 | -0.69% | 599.5만 |
|---|
| 2026.05.12 | ₩35,287 | ₩35,864 | ₩35,207 | ₩35,354 | +0.19% | 750.4만 |
|---|
| 2026.05.11 | ₩35,193 | ₩35,247 | ₩34,979 | ₩35,046 | -0.42% | 873.9만 |
|---|
| 2026.05.08 | ₩35,730 | ₩35,743 | ₩35,153 | ₩35,153 | -1.61% | 612.1만 |
|---|
| 2026.05.07 | ₩35,877 | ₩36,119 | ₩35,636 | ₩35,958 | +0.22% | 1017.7만 |
|---|
| 2026.05.06 | ₩36,333 | ₩36,414 | ₩35,904 | ₩35,918 | -1.14% | 871.2만 |
|---|
| 2026.05.05 | ₩36,870 | ₩36,883 | ₩36,602 | ₩36,682 | -0.51% | 609만 |
|---|
| 2026.05.04 | ₩37,044 | ₩37,353 | ₩36,924 | ₩37,152 | +0.29% | 695만 |
|---|
| 2026.05.01 | ₩37,339 | ₩37,353 | ₩36,964 | ₩37,071 | -0.72% | 905.2만 |
|---|
| 2026.04.30 | ₩37,527 | ₩37,983 | ₩37,339 | ₩37,406 | -0.32% | 719.8만 |
|---|
| 2026.04.29 | ₩37,916 | ₩38,023 | ₩37,742 | ₩37,755 | -0.42% | 668.7만 |
|---|
| 2026.04.28 | ₩37,983 | ₩38,184 | ₩37,849 | ₩37,983 | 0.00% | 735.6만 |
|---|
| 2026.04.27 | ₩37,648 | ₩37,795 | ₩37,581 | ₩37,594 | -0.14% | 636.8만 |
|---|
| 2026.04.24 | ₩37,916 | ₩38,037 | ₩37,567 | ₩37,594 | -0.85% | 919.6만 |
|---|
| 2026.04.23 | ₩38,211 | ₩38,654 | ₩37,996 | ₩38,332 | +0.32% | 1413.1만 |
|---|
| 2026.04.22 | ₩38,385 | ₩38,493 | ₩38,090 | ₩38,117 | -0.70% | 558.7만 |
|---|
| 2026.04.21 | ₩38,493 | ₩38,868 | ₩38,399 | ₩38,734 | +0.63% | 1113.4만 |
|---|
| 2026.04.20 | ₩38,533 | ₩38,841 | ₩38,479 | ₩38,600 | +0.17% | 1088.6만 |
|---|
| 2026.04.17 | ₩38,654 | ₩38,748 | ₩38,385 | ₩38,452 | -0.52% | 1366.5만 |
|---|
| 2026.04.16 | ₩39,016 | ₩39,271 | ₩38,841 | ₩38,949 | -0.17% | 837.9만 |
|---|
| 2026.04.15 | ₩39,646 | ₩39,713 | ₩39,110 | ₩39,137 | -1.29% | 739.7만 |
|---|
| 2026.04.14 | ₩40,209 | ₩40,223 | ₩39,673 | ₩39,686 | -1.30% | 875.4만 |
|---|
| 2026.04.13 | ₩40,947 | ₩41,028 | ₩40,384 | ₩40,397 | -1.34% | 864만 |
|---|
| 2026.04.10 | ₩40,759 | ₩40,920 | ₩40,652 | ₩40,826 | +0.16% | 598.7만 |
|---|
| 2026.04.09 | ₩41,121 | ₩41,350 | ₩40,826 | ₩40,853 | -0.65% | 1004.2만 |
|---|
| 2026.04.08 | ₩40,920 | ₩41,417 | ₩40,840 | ₩41,135 | +0.52% | 1109.6만 |
|---|
| 2026.04.07 | ₩42,597 | ₩43,120 | ₩42,355 | ₩42,369 | -0.54% | 1448.6만 |
|---|
| 2026.04.06 | ₩42,557 | ₩42,650 | ₩42,221 | ₩42,369 | -0.44% | 586.7만 |
|---|
| 2026.04.02 | ₩43,442 | ₩43,576 | ₩42,557 | ₩42,637 | -1.85% | 1163.9만 |
|---|
| 2026.04.01 | ₩42,852 | ₩42,932 | ₩42,382 | ₩42,637 | -0.50% | 1253.8만 |
|---|
| 2026.03.31 | ₩44,193 | ₩44,206 | ₩43,053 | ₩43,174 | -2.31% | 2445.2만 |
|---|
| 2026.03.30 | ₩43,938 | ₩44,890 | ₩43,911 | ₩44,676 | +1.68% | 1083만 |
|---|
| 2026.03.27 | ₩43,710 | ₩44,407 | ₩43,697 | ₩44,314 | +1.38% | 1153.6만 |
|---|
| 2026.03.26 | ₩42,825 | ₩43,482 | ₩42,677 | ₩43,455 | +1.47% | 1164.3만 |
|---|
| 2026.03.25 | ₩42,329 | ₩42,597 | ₩42,181 | ₩42,436 | +0.25% | 1084.7만 |
|---|
| 2026.03.24 | ₩42,865 | ₩43,053 | ₩42,624 | ₩42,919 | +0.13% | 1180만 |
|---|
| 2026.03.23 | ₩42,409 | ₩42,758 | ₩42,087 | ₩42,597 | +0.44% | 1651.7만 |
|---|
| 2026.03.20 | ₩42,463 | ₩43,348 | ₩42,463 | ₩43,106 | +1.52% | 1787.9만 |
|---|
| 2026.03.19 | ₩42,557 | ₩42,718 | ₩42,101 | ₩42,288 | -0.63% | 1693.9만 |
|---|
| 2026.03.18 | ₩41,712 | ₩42,181 | ₩41,591 | ₩42,168 | +1.09% | 970.8만 |
|---|
| 2026.03.17 | ₩41,591 | ₩41,671 | ₩41,390 | ₩41,551 | -0.10% | 673.7만 |
|---|
| 2026.03.16 | ₩41,792 | ₩41,859 | ₩41,524 | ₩41,779 | -0.03% | 942.3만 |
|---|
| 2026.03.13 | ₩41,806 | ₩42,315 | ₩41,551 | ₩42,235 | +1.03% | 1273.1만 |
|---|
| 2026.03.12 | ₩41,591 | ₩41,980 | ₩41,497 | ₩41,966 | +0.90% | 1177.8만 |
|---|
| 2026.03.11 | ₩41,162 | ₩41,417 | ₩40,934 | ₩41,242 | +0.20% | 1106.7만 |
|---|
| 2026.03.10 | ₩41,229 | ₩41,390 | ₩40,867 | ₩41,242 | +0.03% | 1353.3만 |
|---|
| 2026.03.09 | ₩42,181 | ₩42,369 | ₩41,121 | ₩41,229 | -2.26% | 1712.4만 |
|---|
| 2026.03.06 | ₩41,752 | ₩41,873 | ₩41,363 | ₩41,765 | +0.03% | 1385.1만 |
|---|
| 2026.03.05 | ₩41,242 | ₩41,578 | ₩40,880 | ₩41,148 | -0.23% | 1368.3만 |
|---|
| 2026.03.04 | ₩41,457 | ₩41,510 | ₩40,853 | ₩41,014 | -1.07% | 1670.2만 |
|---|
| 2026.03.03 | ₩42,007 | ₩42,288 | ₩41,484 | ₩41,631 | -0.89% | 1464.9만 |
|---|
| 2026.03.02 | ₩41,806 | ₩41,873 | ₩41,068 | ₩41,189 | -1.48% | 1122.9만 |
|---|
| 2026.02.27 | ₩41,524 | ₩41,578 | ₩41,175 | ₩41,242 | -0.68% | 1251.1만 |
|---|
| 2026.02.26 | ₩40,652 | ₩41,430 | ₩40,652 | ₩41,081 | +1.06% | 1051.6만 |
|---|
| 2026.02.25 | ₩40,961 | ₩40,961 | ₩40,572 | ₩40,585 | -0.92% | 754.3만 |
|---|
| 2026.02.24 | ₩41,564 | ₩41,725 | ₩41,095 | ₩41,162 | -0.97% | 791.3만 |
|---|
| 2026.02.23 | ₩41,256 | ₩41,765 | ₩41,175 | ₩41,618 | +0.88% | 905.2만 |
|---|
| 2026.02.20 | ₩41,712 | ₩41,765 | ₩41,001 | ₩41,121 | -1.41% | 1062.5만 |
|---|
| 2026.02.19 | ₩41,510 | ₩41,645 | ₩41,296 | ₩41,457 | -0.13% | 830만 |
|---|
| 2026.02.18 | ₩41,551 | ₩41,645 | ₩41,014 | ₩41,282 | -0.65% | 998.1만 |
|---|
| 2026.02.17 | ₩41,806 | ₩42,141 | ₩41,417 | ₩41,604 | -0.48% | 1047만 |
|---|
| 2026.02.13 | ₩41,645 | ₩41,913 | ₩41,229 | ₩41,537 | -0.26% | 1189.3만 |
|---|
| 2026.02.12 | ₩40,652 | ₩41,671 | ₩40,598 | ₩41,604 | +2.34% | 1649.7만 |
|---|
| 2026.02.11 | ₩40,558 | ₩41,135 | ₩40,478 | ₩40,759 | +0.50% | 965만 |
|---|
| 2026.02.10 | ₩40,612 | ₩40,893 | ₩40,491 | ₩40,867 | +0.63% | 821.4만 |
|---|
| 2026.02.09 | ₩41,121 | ₩41,282 | ₩40,531 | ₩40,665 | -1.11% | 957.5만 |
|---|
| 2026.02.06 | ₩41,631 | ₩41,725 | ₩40,853 | ₩40,974 | -1.58% | 1235.9만 |
|---|
| 2026.02.05 | ₩41,631 | ₩41,993 | ₩41,323 | ₩41,832 | +0.48% | 2307.3만 |
|---|
| 2026.02.04 | ₩40,639 | ₩41,578 | ₩40,625 | ₩41,256 | +1.52% | 1904.6만 |
|---|
| 2026.02.03 | ₩39,780 | ₩40,880 | ₩39,753 | ₩40,531 | +1.89% | 2023.6만 |
|---|
| 2026.02.02 | ₩40,370 | ₩40,397 | ₩39,753 | ₩39,901 | -1.16% | 1242.5만 |
|---|
| 2026.01.30 | ₩39,941 | ₩40,344 | ₩39,767 | ₩40,169 | +0.57% | 1640.2만 |
|---|
| 2026.01.29 | ₩39,472 | ₩40,370 | ₩39,418 | ₩39,686 | +0.54% | 1746만 |
|---|
| 2026.01.28 | ₩39,284 | ₩39,525 | ₩39,217 | ₩39,445 | +0.41% | 1448.9만 |
|---|
| 2026.01.27 | ₩39,686 | ₩39,807 | ₩39,499 | ₩39,566 | -0.30% | 875.4만 |
|---|
| 2026.01.26 | ₩40,049 | ₩40,116 | ₩39,780 | ₩39,914 | -0.33% | 1220.9만 |
|---|
| 2026.01.23 | ₩40,263 | ₩40,344 | ₩39,901 | ₩40,075 | -0.47% | 1439만 |
|---|
| 2026.01.22 | ₩40,075 | ₩40,384 | ₩40,075 | ₩40,169 | +0.23% | 1542.4만 |
|---|
| 2026.01.21 | ₩40,920 | ₩41,041 | ₩40,196 | ₩40,478 | -1.08% | 1914.6만 |
|---|
| 2026.01.20 | ₩40,867 | ₩41,095 | ₩40,572 | ₩41,028 | +0.39% | 1506만 |
|---|
| 2026.01.16 | ₩39,901 | ₩40,317 | ₩39,861 | ₩40,183 | +0.71% | 1078.3만 |
|---|
| 2026.01.15 | ₩39,794 | ₩40,156 | ₩39,740 | ₩40,102 | +0.78% | 1339.2만 |
|---|
| 2026.01.14 | ₩40,062 | ₩40,545 | ₩39,995 | ₩40,236 | +0.44% | 1593.9만 |
|---|
| 2026.01.13 | ₩39,740 | ₩39,968 | ₩39,606 | ₩39,807 | +0.17% | 1411.5만 |
|---|
| 2026.01.12 | ₩40,049 | ₩40,049 | ₩39,633 | ₩39,740 | -0.77% | 1062.8만 |
|---|
| 2026.01.09 | ₩40,102 | ₩40,263 | ₩39,686 | ₩39,753 | -0.87% | 1261.8만 |
|---|
| 2026.01.08 | ₩39,981 | ₩40,317 | ₩39,968 | ₩40,156 | +0.44% | 1684.6만 |
|---|
| 2026.01.07 | ₩39,968 | ₩40,008 | ₩39,660 | ₩39,901 | -0.17% | 1218.3만 |
|---|
| 2026.01.06 | ₩40,223 | ₩40,250 | ₩39,901 | ₩39,928 | -0.73% | 1261.2만 |
|---|
| 2026.01.05 | ₩40,209 | ₩40,370 | ₩40,102 | ₩40,290 | +0.20% | 1068.6만 |
|---|
| 2026.01.02 | ₩40,156 | ₩40,800 | ₩39,968 | ₩40,598 | +1.10% | 1049.1만 |
|---|
| 2025.12.31 | ₩40,156 | ₩40,518 | ₩40,142 | ₩40,505 | +0.87% | 924만 |
|---|
| 2025.12.30 | ₩40,129 | ₩40,169 | ₩39,981 | ₩40,156 | +0.07% | 633.5만 |
|---|
| 2025.12.29 | ₩40,102 | ₩40,196 | ₩39,941 | ₩40,049 | -0.13% | 826.8만 |
|---|
| 2025.12.26 | ₩39,821 | ₩39,901 | ₩39,753 | ₩39,861 | +0.10% | 434.4만 |
|---|
| 2025.12.24 | ₩39,941 | ₩39,981 | ₩39,807 | ₩39,847 | -0.24% | 356.3만 |
|---|
| 2025.12.23 | ₩40,733 | ₩40,746 | ₩40,451 | ₩40,464 | -0.66% | 586.5만 |
|---|
| 2025.12.22 | ₩40,505 | ₩40,746 | ₩40,491 | ₩40,665 | +0.40% | 1056만 |
|---|
| 2025.12.19 | ₩41,189 | ₩41,189 | ₩40,800 | ₩40,826 | -0.88% | 1060.9만 |
|---|
| 2025.12.18 | ₩41,323 | ₩41,510 | ₩41,095 | ₩41,350 | +0.06% | 1300.9만 |
|---|
| 2025.12.17 | ₩41,121 | ₩41,966 | ₩41,068 | ₩41,953 | +2.02% | 1209만 |
|---|
| 2025.12.16 | ₩41,417 | ₩41,510 | ₩41,068 | ₩41,189 | -0.55% | 1266.1만 |
|---|
| 2025.12.15 | ₩40,759 | ₩41,350 | ₩40,746 | ₩41,282 | +1.28% | 1126.7만 |
|---|
| 2025.12.12 | ₩40,491 | ₩41,189 | ₩40,411 | ₩41,054 | +1.39% | 1354.6만 |
|---|
| 2025.12.11 | ₩40,357 | ₩40,746 | ₩40,236 | ₩40,263 | -0.23% | 1370.6만 |
|---|
| 2025.12.10 | ₩40,344 | ₩40,545 | ₩40,022 | ₩40,116 | -0.57% | 1451.4만 |
|---|
| 2025.12.09 | ₩40,411 | ₩40,491 | ₩40,223 | ₩40,263 | -0.37% | 955.5만 |
|---|
| 2025.12.08 | ₩40,116 | ₩40,478 | ₩40,008 | ₩40,317 | +0.50% | 665.5만 |
|---|
| 2025.12.05 | ₩40,277 | ₩40,330 | ₩40,008 | ₩40,223 | -0.13% | 790만 |
|---|
| 2025.12.04 | ₩40,250 | ₩40,585 | ₩40,236 | ₩40,384 | +0.33% | 700.4만 |
|---|
| 2025.12.03 | ₩40,585 | ₩40,679 | ₩40,277 | ₩40,330 | -0.63% | 608.1만 |
|---|
| 2025.12.02 | ₩40,572 | ₩40,706 | ₩40,303 | ₩40,411 | -0.40% | 881.8만 |
|---|
| 2025.12.01 | ₩40,947 | ₩41,028 | ₩40,572 | ₩40,733 | -0.52% | 656.8만 |
|---|
| 2025.11.28 | ₩40,786 | ₩40,840 | ₩40,585 | ₩40,585 | -0.49% | 399.2만 |
|---|
| 2025.11.26 | ₩41,001 | ₩41,148 | ₩40,759 | ₩40,880 | -0.29% | 987.5만 |
|---|
| 2025.11.25 | ₩41,591 | ₩42,020 | ₩41,148 | ₩41,229 | -0.87% | 1487.5만 |
|---|
| 2025.11.24 | ₩42,208 | ₩42,208 | ₩41,376 | ₩41,470 | -1.75% | 897.8만 |
|---|
| 2025.11.21 | ₩42,771 | ₩43,241 | ₩42,060 | ₩42,570 | -0.47% | 1332.1만 |
|---|
| 2025.11.20 | ₩41,054 | ₩42,932 | ₩40,880 | ₩42,865 | +4.41% | 1410.5만 |
|---|
| 2025.11.19 | ₩42,060 | ₩42,235 | ₩41,417 | ₩41,873 | -0.45% | 1138.2만 |
|---|
| 2025.11.18 | ₩41,886 | ₩42,449 | ₩41,698 | ₩42,101 | +0.51% | 1347만 |
|---|
| 2025.11.17 | ₩41,430 | ₩41,859 | ₩40,987 | ₩41,604 | +0.42% | 1017.4만 |
|---|
| 2025.11.14 | ₩41,886 | ₩42,034 | ₩40,934 | ₩41,242 | -1.54% | 1386만 |
|---|
| 2025.11.13 | ₩40,652 | ₩41,390 | ₩40,612 | ₩41,242 | +1.45% | 824.9만 |
|---|
| 2025.11.12 | ₩40,156 | ₩40,612 | ₩40,156 | ₩40,397 | +0.60% | 895.7만 |
|---|
| 2025.11.11 | ₩40,437 | ₩40,625 | ₩40,303 | ₩40,384 | -0.13% | 867만 |
|---|
| 2025.11.10 | ₩40,545 | ₩40,679 | ₩40,183 | ₩40,277 | -0.66% | 1047.3만 |
|---|
| 2025.11.07 | ₩41,269 | ₩41,899 | ₩41,148 | ₩41,148 | -0.29% | 1648.6만 |
|---|
| 2025.11.06 | ₩40,344 | ₩41,095 | ₩40,330 | ₩41,001 | +1.63% | 1059.8만 |
|---|
| 2025.11.05 | ₩40,558 | ₩40,639 | ₩40,022 | ₩40,236 | -0.79% | 737.6만 |
|---|
| 2025.11.04 | ₩40,263 | ₩40,558 | ₩40,022 | ₩40,505 | +0.60% | 1227.4만 |
|---|
| 2025.11.03 | ₩39,485 | ₩39,834 | ₩39,445 | ₩39,686 | +0.51% | 877.2만 |
|---|
| 2025.10.31 | ₩39,552 | ₩40,035 | ₩39,539 | ₩39,861 | +0.78% | 882.5만 |
|---|
| 2025.10.30 | ₩39,660 | ₩40,049 | ₩39,579 | ₩40,049 | +0.98% | 773.2만 |
|---|
| 2025.10.29 | ₩39,432 | ₩39,767 | ₩39,351 | ₩39,418 | -0.03% | 828.3만 |
|---|
| 2025.10.28 | ₩39,767 | ₩39,834 | ₩39,485 | ₩39,593 | -0.44% | 711.8만 |
|---|
| 2025.10.27 | ₩40,129 | ₩40,169 | ₩39,861 | ₩39,888 | -0.60% | 585.4만 |
|---|
| 2025.10.24 | ₩40,679 | ₩40,746 | ₩40,518 | ₩40,612 | -0.16% | 790.1만 |
|---|
| 2025.10.23 | ₩41,390 | ₩41,430 | ₩40,974 | ₩41,014 | -0.91% | 672.8만 |
|---|
| 2025.10.22 | ₩41,001 | ₩41,765 | ₩40,974 | ₩41,376 | +0.92% | 1178.9만 |
|---|
| 2025.10.21 | ₩40,947 | ₩41,108 | ₩40,867 | ₩40,961 | +0.03% | 673.7만 |
|---|
| 2025.10.20 | ₩41,242 | ₩41,256 | ₩40,853 | ₩40,934 | -0.75% | 673.6만 |
|---|
| 2025.10.17 | ₩41,886 | ₩41,993 | ₩41,363 | ₩41,457 | -1.02% | 1101만 |
|---|
| 2025.10.16 | ₩41,350 | ₩42,020 | ₩41,135 | ₩41,698 | +0.84% | 1235.1만 |
|---|
| 2025.10.15 | ₩41,430 | ₩41,980 | ₩41,242 | ₩41,551 | +0.29% | 979.3만 |
|---|
| 2025.10.14 | ₩42,034 | ₩42,382 | ₩41,524 | ₩41,832 | -0.48% | 1078.8만 |
|---|
| 2025.10.13 | ₩41,712 | ₩41,886 | ₩41,484 | ₩41,551 | -0.39% | 1114.5만 |
|---|
| 2025.10.10 | ₩40,974 | ₩42,476 | ₩40,867 | ₩42,463 | +3.63% | 1897.3만 |
|---|