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 | ₩32,629 | ₩32,816 | ₩32,616 | ₩32,696 | +0.20% | 1588.5만 |
| 2026.10.08 | ₩32,549 | ₩33,017 | ₩32,416 | ₩32,830 | +0.86% | 2481.1만 |
| 2026.10.07 | ₩32,549 | ₩32,643 | ₩32,362 | ₩32,376 | -0.53% | 1722.7만 |
| 2026.10.06 | ₩32,256 | ₩32,322 | ₩32,162 | ₩32,282 | +0.08% | 1386.7만 |
| 2026.10.05 | ₩32,723 | ₩32,750 | ₩32,402 | ₩32,442 | -0.86% | 1573.6만 |
| 2026.10.02 | ₩32,643 | ₩32,816 | ₩32,509 | ₩32,736 | +0.29% | 2327.4만 |
| 2026.10.01 | ₩33,017 | ₩33,297 | ₩32,923 | ₩33,030 | +0.04% | 2598.3만 |
| 2026.09.30 | ₩33,110 | ₩33,137 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,137 |
| +0.08% |
| 1861.3만 |
| 2026.09.29 | ₩33,097 | ₩33,324 | ₩33,097 | ₩33,190 | +0.28% | 1913.4만 |
|---|
| 2026.09.28 | ₩33,097 | ₩33,484 | ₩33,057 | ₩33,257 | +0.48% | 2010.2만 |
|---|
| 2026.09.25 | ₩32,990 | ₩33,123 | ₩32,843 | ₩32,896 | -0.28% | 1927.9만 |
|---|
| 2026.09.24 | ₩33,310 | ₩33,324 | ₩32,976 | ₩33,030 | -0.84% | 2290.1만 |
|---|
| 2026.09.23 | ₩32,776 | ₩33,163 | ₩32,776 | ₩33,017 | +0.73% | 1669.1만 |
|---|
| 2026.09.22 | ₩33,390 | ₩33,390 | ₩33,043 | ₩33,083 | -0.92% | 1773.3만 |
|---|
| 2026.09.21 | ₩33,991 | ₩34,004 | ₩33,270 | ₩33,350 | -1.89% | 1455.5만 |
|---|
| 2026.09.18 | ₩34,458 | ₩34,645 | ₩34,325 | ₩34,338 | -0.35% | 1033.2만 |
|---|
| 2026.09.17 | ₩34,579 | ₩34,712 | ₩34,472 | ₩34,525 | -0.15% | 1244.7만 |
|---|
| 2026.09.16 | ₩34,979 | ₩35,380 | ₩34,779 | ₩35,139 | +0.46% | 1700만 |
|---|
| 2026.09.15 | ₩34,926 | ₩35,193 | ₩34,899 | ₩35,139 | +0.61% | 1035만 |
|---|
| 2026.09.14 | ₩35,193 | ₩35,219 | ₩34,725 | ₩34,899 | -0.83% | 1350.6만 |
|---|
| 2026.09.11 | ₩34,592 | ₩34,685 | ₩34,498 | ₩34,619 | +0.08% | 929.7만 |
|---|
| 2026.09.10 | ₩34,979 | ₩35,006 | ₩34,752 | ₩34,926 | -0.15% | 1701.1만 |
|---|
| 2026.09.09 | ₩34,525 | ₩34,645 | ₩34,378 | ₩34,539 | +0.04% | 1139.6만 |
|---|
| 2026.09.08 | ₩34,312 | ₩34,565 | ₩34,272 | ₩34,418 | +0.31% | 675.1만 |
|---|
| 2026.09.04 | ₩34,392 | ₩34,525 | ₩34,258 | ₩34,405 | +0.04% | 851.9만 |
|---|
| 2026.09.03 | ₩34,765 | ₩34,819 | ₩34,378 | ₩34,432 | -0.96% | 868만 |
|---|
| 2026.09.02 | ₩34,939 | ₩35,046 | ₩34,819 | ₩34,859 | -0.23% | 796만 |
|---|
| 2026.09.01 | ₩34,939 | ₩35,059 | ₩34,699 | ₩34,926 | -0.04% | 929.8만 |
|---|
| 2026.08.31 | ₩34,552 | ₩34,645 | ₩34,445 | ₩34,458 | -0.27% | 618.2만 |
|---|
| 2026.08.28 | ₩34,312 | ₩34,552 | ₩34,111 | ₩34,472 | +0.47% | 886.8만 |
|---|
| 2026.08.27 | ₩34,458 | ₩34,552 | ₩34,231 | ₩34,245 | -0.62% | 695만 |
|---|
| 2026.08.26 | ₩34,846 | ₩34,872 | ₩34,645 | ₩34,712 | -0.38% | 654.4만 |
|---|
| 2026.08.25 | ₩34,712 | ₩34,899 | ₩34,579 | ₩34,739 | +0.08% | 734.5만 |
|---|
| 2026.08.24 | ₩34,779 | ₩35,126 | ₩34,779 | ₩34,952 | +0.50% | 695.5만 |
|---|
| 2026.08.21 | ₩34,498 | ₩34,806 | ₩34,485 | ₩34,592 | +0.27% | 761.2만 |
|---|
| 2026.08.20 | ₩34,632 | ₩34,819 | ₩34,512 | ₩34,712 | +0.23% | 743.1만 |
|---|
| 2026.08.19 | ₩34,245 | ₩34,605 | ₩34,191 | ₩34,445 | +0.58% | 869.2만 |
|---|
| 2026.08.18 | ₩34,258 | ₩34,445 | ₩34,165 | ₩34,378 | +0.35% | 790.2만 |
|---|
| 2026.08.17 | ₩33,657 | ₩33,831 | ₩33,577 | ₩33,804 | +0.44% | 559.7만 |
|---|
| 2026.08.14 | ₩33,631 | ₩33,871 | ₩33,591 | ₩33,724 | +0.28% | 773.6만 |
|---|
| 2026.08.13 | ₩33,991 | ₩34,045 | ₩33,577 | ₩33,684 | -0.90% | 679.1만 |
|---|
| 2026.08.12 | ₩33,911 | ₩34,098 | ₩33,884 | ₩34,045 | +0.39% | 785.2만 |
|---|
| 2026.08.11 | ₩34,071 | ₩34,418 | ₩34,071 | ₩34,298 | +0.67% | 587.6만 |
|---|
| 2026.08.10 | ₩34,111 | ₩34,205 | ₩33,991 | ₩34,191 | +0.23% | 1112.8만 |
|---|
| 2026.08.07 | ₩34,205 | ₩34,392 | ₩34,045 | ₩34,085 | -0.35% | 569.5만 |
|---|
| 2026.08.06 | ₩34,659 | ₩34,752 | ₩34,231 | ₩34,445 | -0.62% | 525.8만 |
|---|
| 2026.08.05 | ₩33,911 | ₩34,352 | ₩33,804 | ₩34,325 | +1.22% | 924.4만 |
|---|
| 2026.08.04 | ₩34,792 | ₩34,819 | ₩33,924 | ₩34,004 | -2.26% | 1247.9만 |
|---|
| 2026.08.03 | ₩35,820 | ₩35,940 | ₩35,113 | ₩35,193 | -1.75% | 1165.6만 |
|---|
| 2026.07.31 | ₩35,607 | ₩36,247 | ₩35,406 | ₩35,820 | +0.60% | 1323.9만 |
|---|
| 2026.07.30 | ₩36,528 | ₩36,608 | ₩35,954 | ₩36,034 | -1.35% | 1155.6만 |
|---|
| 2026.07.29 | ₩36,514 | ₩37,289 | ₩36,274 | ₩37,262 | +2.05% | 1048.3만 |
|---|
| 2026.07.28 | ₩36,461 | ₩36,902 | ₩36,287 | ₩36,488 | +0.07% | 895.9만 |
|---|
| 2026.07.27 | ₩35,647 | ₩36,474 | ₩35,620 | ₩36,154 | +1.42% | 661.5만 |
|---|
| 2026.07.24 | ₩35,713 | ₩36,114 | ₩35,593 | ₩36,034 | +0.90% | 1261.4만 |
|---|
| 2026.07.23 | ₩35,473 | ₩35,820 | ₩35,273 | ₩35,593 | +0.34% | 1078.3만 |
|---|
| 2026.07.22 | ₩35,019 | ₩35,032 | ₩34,739 | ₩34,952 | -0.19% | 911.7만 |
|---|
| 2026.07.21 | ₩34,886 | ₩35,073 | ₩34,712 | ₩34,752 | -0.38% | 932만 |
|---|
| 2026.07.20 | ₩35,113 | ₩35,446 | ₩34,912 | ₩35,406 | +0.84% | 836.5만 |
|---|
| 2026.07.17 | ₩35,633 | ₩35,874 | ₩35,113 | ₩35,433 | -0.56% | 858만 |
|---|
| 2026.07.16 | ₩34,619 | ₩35,059 | ₩34,539 | ₩34,899 | +0.81% | 512.4만 |
|---|
| 2026.07.15 | ₩34,045 | ₩34,685 | ₩34,018 | ₩34,325 | +0.82% | 757.9만 |
|---|
| 2026.07.14 | ₩34,205 | ₩34,498 | ₩34,098 | ₩34,218 | +0.04% | 770.5만 |
|---|
| 2026.07.13 | ₩34,325 | ₩34,685 | ₩34,285 | ₩34,619 | +0.86% | 709.8만 |
|---|
| 2026.07.10 | ₩34,191 | ₩34,365 | ₩33,911 | ₩33,964 | -0.66% | 607.6만 |
|---|
| 2026.07.09 | ₩34,298 | ₩34,432 | ₩33,991 | ₩34,058 | -0.70% | 485만 |
|---|
| 2026.07.08 | ₩34,926 | ₩35,126 | ₩34,579 | ₩34,619 | -0.88% | 638.1만 |
|---|
| 2026.07.07 | ₩34,485 | ₩34,926 | ₩34,378 | ₩34,712 | +0.66% | 644.1만 |
|---|
| 2026.07.06 | ₩34,231 | ₩34,272 | ₩33,911 | ₩34,071 | -0.47% | 449.1만 |
|---|
| 2026.07.02 | ₩33,938 | ₩34,792 | ₩33,697 | ₩34,565 | +1.85% | 765.5만 |
|---|
| 2026.07.01 | ₩33,764 | ₩33,964 | ₩33,631 | ₩33,924 | +0.47% | 421.9만 |
|---|
| 2026.06.30 | ₩34,004 | ₩34,004 | ₩33,364 | ₩33,457 | -1.61% | 484.6만 |
|---|
| 2026.06.29 | ₩34,485 | ₩34,912 | ₩33,978 | ₩34,004 | -1.39% | 497만 |
|---|
| 2026.06.26 | ₩34,819 | ₩35,019 | ₩34,418 | ₩34,886 | +0.19% | 954.3만 |
|---|
| 2026.06.25 | ₩33,884 | ₩34,886 | ₩33,844 | ₩34,365 | +1.42% | 1341.9만 |
|---|
| 2026.06.24 | ₩34,405 | ₩34,926 | ₩34,178 | ₩34,645 | +0.70% | 784.2만 |
|---|
| 2026.06.23 | ₩34,712 | ₩34,859 | ₩34,325 | ₩34,779 | +0.19% | 747.4만 |
|---|
| 2026.06.22 | ₩33,484 | ₩33,831 | ₩33,337 | ₩33,671 | +0.56% | 659만 |
|---|
| 2026.06.18 | ₩33,751 | ₩33,964 | ₩33,524 | ₩33,617 | -0.40% | 796.2만 |
|---|
| 2026.06.17 | ₩33,818 | ₩34,498 | ₩33,804 | ₩34,418 | +1.78% | 935.2만 |
|---|
| 2026.06.16 | ₩33,511 | ₩34,071 | ₩33,417 | ₩34,058 | +1.63% | 560만 |
|---|
| 2026.06.15 | ₩33,697 | ₩33,737 | ₩33,390 | ₩33,444 | -0.75% | 751.6만 |
|---|
| 2026.06.12 | ₩34,672 | ₩34,992 | ₩34,378 | ₩34,498 | -0.50% | 1325.8만 |
|---|
| 2026.06.11 | ₩35,607 | ₩35,820 | ₩34,619 | ₩34,725 | -2.47% | 1728.7만 |
|---|
| 2026.06.10 | ₩35,513 | ₩35,927 | ₩35,019 | ₩35,887 | +1.05% | 1509만 |
|---|
| 2026.06.09 | ₩34,445 | ₩36,234 | ₩34,312 | ₩35,179 | +2.13% | 2016.5만 |
|---|
| 2026.06.08 | ₩34,685 | ₩34,926 | ₩34,432 | ₩34,779 | +0.27% | 1007.6만 |
|---|
| 2026.06.05 | ₩34,191 | ₩35,340 | ₩34,125 | ₩35,313 | +3.28% | 1120.2만 |
|---|
| 2026.06.04 | ₩33,924 | ₩34,045 | ₩33,551 | ₩33,684 | -0.71% | 915.3만 |
|---|
| 2026.06.03 | ₩33,377 | ₩33,657 | ₩33,324 | ₩33,524 | +0.44% | 444.7만 |
|---|
| 2026.06.02 | ₩33,604 | ₩33,737 | ₩33,417 | ₩33,430 | -0.52% | 329.2만 |
|---|
| 2026.06.01 | ₩33,831 | ₩33,884 | ₩33,444 | ₩33,591 | -0.71% | 899.1만 |
|---|
| 2026.05.29 | ₩33,778 | ₩33,911 | ₩33,631 | ₩33,764 | -0.04% | 601만 |
|---|
| 2026.05.28 | ₩34,178 | ₩34,298 | ₩33,831 | ₩33,898 | -0.82% | 568.6만 |
|---|
| 2026.05.27 | ₩33,991 | ₩34,352 | ₩33,978 | ₩34,165 | +0.51% | 603.7만 |
|---|
| 2026.05.26 | ₩34,338 | ₩34,418 | ₩34,071 | ₩34,125 | -0.62% | 520만 |
|---|
| 2026.05.22 | ₩34,712 | ₩34,792 | ₩34,498 | ₩34,725 | +0.04% | 1133.6만 |
|---|
| 2026.05.21 | ₩35,126 | ₩35,233 | ₩34,725 | ₩34,846 | -0.80% | 658.6만 |
|---|
| 2026.05.20 | ₩35,313 | ₩35,393 | ₩34,926 | ₩34,926 | -1.10% | 775.9만 |
|---|
| 2026.05.19 | ₩35,580 | ₩35,807 | ₩35,259 | ₩35,500 | -0.23% | 841.4만 |
|---|
| 2026.05.18 | ₩34,979 | ₩35,620 | ₩34,966 | ₩35,273 | +0.84% | 1185.5만 |
|---|
| 2026.05.15 | ₩35,059 | ₩35,273 | ₩34,819 | ₩35,113 | +0.15% | 887.5만 |
|---|
| 2026.05.14 | ₩34,819 | ₩34,846 | ₩34,472 | ₩34,579 | -0.69% | 684.8만 |
|---|
| 2026.05.13 | ₩35,059 | ₩35,313 | ₩34,712 | ₩34,819 | -0.69% | 599.5만 |
|---|
| 2026.05.12 | ₩35,126 | ₩35,700 | ₩35,046 | ₩35,193 | +0.19% | 750.4만 |
|---|
| 2026.05.11 | ₩35,032 | ₩35,086 | ₩34,819 | ₩34,886 | -0.42% | 873.9만 |
|---|
| 2026.05.08 | ₩35,567 | ₩35,580 | ₩34,992 | ₩34,992 | -1.61% | 612.1만 |
|---|
| 2026.05.07 | ₩35,713 | ₩35,954 | ₩35,473 | ₩35,793 | +0.22% | 1017.7만 |
|---|
| 2026.05.06 | ₩36,167 | ₩36,247 | ₩35,740 | ₩35,753 | -1.14% | 871.2만 |
|---|
| 2026.05.05 | ₩36,701 | ₩36,715 | ₩36,434 | ₩36,514 | -0.51% | 609만 |
|---|
| 2026.05.04 | ₩36,875 | ₩37,182 | ₩36,755 | ₩36,982 | +0.29% | 695만 |
|---|
| 2026.05.01 | ₩37,169 | ₩37,182 | ₩36,795 | ₩36,902 | -0.72% | 905.2만 |
|---|
| 2026.04.30 | ₩37,356 | ₩37,809 | ₩37,169 | ₩37,235 | -0.32% | 719.8만 |
|---|
| 2026.04.29 | ₩37,743 | ₩37,850 | ₩37,569 | ₩37,583 | -0.42% | 668.7만 |
|---|
| 2026.04.28 | ₩37,809 | ₩38,010 | ₩37,676 | ₩37,809 | 0.00% | 735.6만 |
|---|
| 2026.04.27 | ₩37,476 | ₩37,623 | ₩37,409 | ₩37,422 | -0.14% | 636.8만 |
|---|
| 2026.04.24 | ₩37,743 | ₩37,863 | ₩37,396 | ₩37,422 | -0.85% | 919.6만 |
|---|
| 2026.04.23 | ₩38,036 | ₩38,477 | ₩37,823 | ₩38,157 | +0.32% | 1413.1만 |
|---|
| 2026.04.22 | ₩38,210 | ₩38,317 | ₩37,916 | ₩37,943 | -0.70% | 558.7만 |
|---|
| 2026.04.21 | ₩38,317 | ₩38,691 | ₩38,223 | ₩38,557 | +0.63% | 1113.4만 |
|---|
| 2026.04.20 | ₩38,357 | ₩38,664 | ₩38,303 | ₩38,424 | +0.17% | 1088.6만 |
|---|
| 2026.04.17 | ₩38,477 | ₩38,570 | ₩38,210 | ₩38,277 | -0.52% | 1366.5만 |
|---|
| 2026.04.16 | ₩38,837 | ₩39,091 | ₩38,664 | ₩38,771 | -0.17% | 837.9만 |
|---|
| 2026.04.15 | ₩39,465 | ₩39,532 | ₩38,931 | ₩38,958 | -1.29% | 739.7만 |
|---|
| 2026.04.14 | ₩40,026 | ₩40,039 | ₩39,492 | ₩39,505 | -1.30% | 875.4만 |
|---|
| 2026.04.13 | ₩40,760 | ₩40,840 | ₩40,199 | ₩40,213 | -1.34% | 864만 |
|---|
| 2026.04.10 | ₩40,573 | ₩40,733 | ₩40,466 | ₩40,640 | +0.16% | 598.7만 |
|---|
| 2026.04.09 | ₩40,934 | ₩41,161 | ₩40,640 | ₩40,667 | -0.65% | 1004.2만 |
|---|
| 2026.04.08 | ₩40,733 | ₩41,227 | ₩40,653 | ₩40,947 | +0.52% | 1109.6만 |
|---|
| 2026.04.07 | ₩42,402 | ₩42,923 | ₩42,162 | ₩42,175 | -0.54% | 1448.6만 |
|---|
| 2026.04.06 | ₩42,362 | ₩42,456 | ₩42,028 | ₩42,175 | -0.44% | 586.7만 |
|---|
| 2026.04.02 | ₩43,243 | ₩43,377 | ₩42,362 | ₩42,442 | -1.85% | 1163.9만 |
|---|
| 2026.04.01 | ₩42,656 | ₩42,736 | ₩42,189 | ₩42,442 | -0.50% | 1253.8만 |
|---|
| 2026.03.31 | ₩43,991 | ₩44,004 | ₩42,856 | ₩42,976 | -2.31% | 2445.2만 |
|---|
| 2026.03.30 | ₩43,737 | ₩44,685 | ₩43,711 | ₩44,472 | +1.68% | 1083만 |
|---|
| 2026.03.27 | ₩43,510 | ₩44,204 | ₩43,497 | ₩44,111 | +1.38% | 1153.6만 |
|---|
| 2026.03.26 | ₩42,629 | ₩43,283 | ₩42,482 | ₩43,257 | +1.47% | 1164.3만 |
|---|
| 2026.03.25 | ₩42,135 | ₩42,402 | ₩41,988 | ₩42,242 | +0.25% | 1084.7만 |
|---|
| 2026.03.24 | ₩42,669 | ₩42,856 | ₩42,429 | ₩42,723 | +0.13% | 1180만 |
|---|
| 2026.03.23 | ₩42,215 | ₩42,562 | ₩41,895 | ₩42,402 | +0.44% | 1651.7만 |
|---|
| 2026.03.20 | ₩42,269 | ₩43,150 | ₩42,269 | ₩42,909 | +1.52% | 1787.9만 |
|---|
| 2026.03.19 | ₩42,362 | ₩42,522 | ₩41,908 | ₩42,095 | -0.63% | 1693.9만 |
|---|
| 2026.03.18 | ₩41,521 | ₩41,988 | ₩41,401 | ₩41,975 | +1.09% | 970.8만 |
|---|
| 2026.03.17 | ₩41,401 | ₩41,481 | ₩41,201 | ₩41,361 | -0.10% | 673.7만 |
|---|
| 2026.03.16 | ₩41,601 | ₩41,668 | ₩41,334 | ₩41,588 | -0.03% | 942.3만 |
|---|
| 2026.03.13 | ₩41,614 | ₩42,122 | ₩41,361 | ₩42,042 | +1.03% | 1273.1만 |
|---|
| 2026.03.12 | ₩41,401 | ₩41,788 | ₩41,307 | ₩41,775 | +0.90% | 1177.8만 |
|---|
| 2026.03.11 | ₩40,974 | ₩41,227 | ₩40,747 | ₩41,054 | +0.20% | 1106.7만 |
|---|
| 2026.03.10 | ₩41,040 | ₩41,201 | ₩40,680 | ₩41,054 | +0.03% | 1353.3만 |
|---|
| 2026.03.09 | ₩41,988 | ₩42,175 | ₩40,934 | ₩41,040 | -2.26% | 1712.4만 |
|---|
| 2026.03.06 | ₩41,561 | ₩41,681 | ₩41,174 | ₩41,574 | +0.03% | 1385.1만 |
|---|
| 2026.03.05 | ₩41,054 | ₩41,387 | ₩40,693 | ₩40,960 | -0.23% | 1368.3만 |
|---|
| 2026.03.04 | ₩41,267 | ₩41,321 | ₩40,667 | ₩40,827 | -1.07% | 1670.2만 |
|---|
| 2026.03.03 | ₩41,815 | ₩42,095 | ₩41,294 | ₩41,441 | -0.89% | 1464.9만 |
|---|
| 2026.03.02 | ₩41,614 | ₩41,681 | ₩40,880 | ₩41,000 | -1.48% | 1122.9만 |
|---|
| 2026.02.27 | ₩41,334 | ₩41,387 | ₩40,987 | ₩41,054 | -0.68% | 1251.1만 |
|---|
| 2026.02.26 | ₩40,466 | ₩41,241 | ₩40,466 | ₩40,893 | +1.06% | 1051.6만 |
|---|
| 2026.02.25 | ₩40,773 | ₩40,773 | ₩40,386 | ₩40,400 | -0.92% | 754.3만 |
|---|
| 2026.02.24 | ₩41,374 | ₩41,534 | ₩40,907 | ₩40,974 | -0.97% | 791.3만 |
|---|
| 2026.02.23 | ₩41,067 | ₩41,574 | ₩40,987 | ₩41,428 | +0.88% | 905.2만 |
|---|
| 2026.02.20 | ₩41,521 | ₩41,574 | ₩40,813 | ₩40,934 | -1.41% | 1062.5만 |
|---|
| 2026.02.19 | ₩41,321 | ₩41,454 | ₩41,107 | ₩41,267 | -0.13% | 830만 |
|---|
| 2026.02.18 | ₩41,361 | ₩41,454 | ₩40,827 | ₩41,094 | -0.65% | 998.1만 |
|---|
| 2026.02.17 | ₩41,614 | ₩41,948 | ₩41,227 | ₩41,414 | -0.48% | 1047만 |
|---|
| 2026.02.13 | ₩41,454 | ₩41,721 | ₩41,040 | ₩41,347 | -0.26% | 1189.3만 |
|---|
| 2026.02.12 | ₩40,466 | ₩41,481 | ₩40,413 | ₩41,414 | +2.34% | 1649.7만 |
|---|
| 2026.02.11 | ₩40,373 | ₩40,947 | ₩40,293 | ₩40,573 | +0.50% | 965만 |
|---|
| 2026.02.10 | ₩40,426 | ₩40,707 | ₩40,306 | ₩40,680 | +0.63% | 821.4만 |
|---|
| 2026.02.09 | ₩40,934 | ₩41,094 | ₩40,346 | ₩40,480 | -1.11% | 957.5만 |
|---|
| 2026.02.06 | ₩41,441 | ₩41,534 | ₩40,667 | ₩40,787 | -1.58% | 1235.9만 |
|---|
| 2026.02.05 | ₩41,441 | ₩41,801 | ₩41,134 | ₩41,641 | +0.48% | 2307.3만 |
|---|
| 2026.02.04 | ₩40,453 | ₩41,387 | ₩40,440 | ₩41,067 | +1.52% | 1904.6만 |
|---|
| 2026.02.03 | ₩39,598 | ₩40,693 | ₩39,572 | ₩40,346 | +1.89% | 2023.6만 |
|---|
| 2026.02.02 | ₩40,186 | ₩40,213 | ₩39,572 | ₩39,719 | -1.16% | 1242.5만 |
|---|
| 2026.01.30 | ₩39,759 | ₩40,159 | ₩39,585 | ₩39,986 | +0.57% | 1640.2만 |
|---|
| 2026.01.29 | ₩39,291 | ₩40,186 | ₩39,238 | ₩39,505 | +0.54% | 1746만 |
|---|
| 2026.01.28 | ₩39,104 | ₩39,345 | ₩39,038 | ₩39,265 | +0.41% | 1448.9만 |
|---|
| 2026.01.27 | ₩39,505 | ₩39,625 | ₩39,318 | ₩39,385 | -0.30% | 875.4만 |
|---|
| 2026.01.26 | ₩39,865 | ₩39,932 | ₩39,598 | ₩39,732 | -0.33% | 1220.9만 |
|---|
| 2026.01.23 | ₩40,079 | ₩40,159 | ₩39,719 | ₩39,892 | -0.47% | 1439만 |
|---|
| 2026.01.22 | ₩39,892 | ₩40,199 | ₩39,892 | ₩39,986 | +0.23% | 1542.4만 |
|---|
| 2026.01.21 | ₩40,733 | ₩40,853 | ₩40,012 | ₩40,293 | -1.08% | 1914.6만 |
|---|
| 2026.01.20 | ₩40,680 | ₩40,907 | ₩40,386 | ₩40,840 | +0.39% | 1506만 |
|---|
| 2026.01.16 | ₩39,719 | ₩40,133 | ₩39,679 | ₩39,999 | +0.71% | 1078.3만 |
|---|
| 2026.01.15 | ₩39,612 | ₩39,972 | ₩39,558 | ₩39,919 | +0.78% | 1339.2만 |
|---|
| 2026.01.14 | ₩39,879 | ₩40,359 | ₩39,812 | ₩40,052 | +0.44% | 1593.9만 |
|---|
| 2026.01.13 | ₩39,558 | ₩39,785 | ₩39,425 | ₩39,625 | +0.17% | 1411.5만 |
|---|
| 2026.01.12 | ₩39,865 | ₩39,865 | ₩39,452 | ₩39,558 | -0.77% | 1062.8만 |
|---|
| 2026.01.09 | ₩39,919 | ₩40,079 | ₩39,505 | ₩39,572 | -0.87% | 1261.8만 |
|---|
| 2026.01.08 | ₩39,799 | ₩40,133 | ₩39,785 | ₩39,972 | +0.44% | 1684.6만 |
|---|
| 2026.01.07 | ₩39,785 | ₩39,825 | ₩39,478 | ₩39,719 | -0.17% | 1218.3만 |
|---|
| 2026.01.06 | ₩40,039 | ₩40,066 | ₩39,719 | ₩39,745 | -0.73% | 1261.2만 |
|---|
| 2026.01.05 | ₩40,026 | ₩40,186 | ₩39,919 | ₩40,106 | +0.20% | 1068.6만 |
|---|
| 2026.01.02 | ₩39,972 | ₩40,613 | ₩39,785 | ₩40,413 | +1.10% | 1049.1만 |
|---|
| 2025.12.31 | ₩39,972 | ₩40,333 | ₩39,959 | ₩40,319 | +0.87% | 924만 |
|---|
| 2025.12.30 | ₩39,946 | ₩39,986 | ₩39,799 | ₩39,972 | +0.07% | 633.5만 |
|---|
| 2025.12.29 | ₩39,919 | ₩40,012 | ₩39,759 | ₩39,865 | -0.13% | 826.8만 |
|---|
| 2025.12.26 | ₩39,639 | ₩39,719 | ₩39,572 | ₩39,679 | +0.10% | 434.4만 |
|---|
| 2025.12.24 | ₩39,759 | ₩39,799 | ₩39,625 | ₩39,665 | -0.24% | 356.3만 |
|---|
| 2025.12.23 | ₩40,546 | ₩40,560 | ₩40,266 | ₩40,279 | -0.66% | 586.5만 |
|---|
| 2025.12.22 | ₩40,319 | ₩40,560 | ₩40,306 | ₩40,480 | +0.40% | 1056만 |
|---|
| 2025.12.19 | ₩41,000 | ₩41,000 | ₩40,613 | ₩40,640 | -0.88% | 1060.9만 |
|---|
| 2025.12.18 | ₩41,134 | ₩41,321 | ₩40,907 | ₩41,161 | +0.06% | 1300.9만 |
|---|
| 2025.12.17 | ₩40,934 | ₩41,775 | ₩40,880 | ₩41,761 | +2.02% | 1209만 |
|---|
| 2025.12.16 | ₩41,227 | ₩41,321 | ₩40,880 | ₩41,000 | -0.55% | 1266.1만 |
|---|
| 2025.12.15 | ₩40,573 | ₩41,161 | ₩40,560 | ₩41,094 | +1.28% | 1126.7만 |
|---|
| 2025.12.12 | ₩40,306 | ₩41,000 | ₩40,226 | ₩40,867 | +1.39% | 1354.6만 |
|---|
| 2025.12.11 | ₩40,173 | ₩40,560 | ₩40,052 | ₩40,079 | -0.23% | 1370.6만 |
|---|
| 2025.12.10 | ₩40,159 | ₩40,359 | ₩39,839 | ₩39,932 | -0.57% | 1451.4만 |
|---|
| 2025.12.09 | ₩40,226 | ₩40,306 | ₩40,039 | ₩40,079 | -0.37% | 955.5만 |
|---|
| 2025.12.08 | ₩39,932 | ₩40,293 | ₩39,825 | ₩40,133 | +0.50% | 665.5만 |
|---|
| 2025.12.05 | ₩40,092 | ₩40,146 | ₩39,825 | ₩40,039 | -0.13% | 790만 |
|---|
| 2025.12.04 | ₩40,066 | ₩40,400 | ₩40,052 | ₩40,199 | +0.33% | 700.4만 |
|---|
| 2025.12.03 | ₩40,400 | ₩40,493 | ₩40,092 | ₩40,146 | -0.63% | 608.1만 |
|---|
| 2025.12.02 | ₩40,386 | ₩40,520 | ₩40,119 | ₩40,226 | -0.40% | 881.8만 |
|---|
| 2025.12.01 | ₩40,760 | ₩40,840 | ₩40,386 | ₩40,546 | -0.52% | 656.8만 |
|---|
| 2025.11.28 | ₩40,600 | ₩40,653 | ₩40,400 | ₩40,400 | -0.49% | 399.2만 |
|---|
| 2025.11.26 | ₩40,813 | ₩40,960 | ₩40,573 | ₩40,693 | -0.29% | 987.5만 |
|---|
| 2025.11.25 | ₩41,401 | ₩41,828 | ₩40,960 | ₩41,040 | -0.87% | 1487.5만 |
|---|
| 2025.11.24 | ₩42,015 | ₩42,015 | ₩41,187 | ₩41,281 | -1.75% | 897.8만 |
|---|
| 2025.11.21 | ₩42,576 | ₩43,043 | ₩41,868 | ₩42,375 | -0.47% | 1332.1만 |
|---|
| 2025.11.20 | ₩40,867 | ₩42,736 | ₩40,693 | ₩42,669 | +4.41% | 1410.5만 |
|---|
| 2025.11.19 | ₩41,868 | ₩42,042 | ₩41,227 | ₩41,681 | -0.45% | 1138.2만 |
|---|
| 2025.11.18 | ₩41,695 | ₩42,255 | ₩41,508 | ₩41,908 | +0.51% | 1347만 |
|---|
| 2025.11.17 | ₩41,241 | ₩41,668 | ₩40,800 | ₩41,414 | +0.42% | 1017.4만 |
|---|
| 2025.11.14 | ₩41,695 | ₩41,841 | ₩40,747 | ₩41,054 | -1.54% | 1386만 |
|---|
| 2025.11.13 | ₩40,466 | ₩41,201 | ₩40,426 | ₩41,054 | +1.45% | 824.9만 |
|---|
| 2025.11.12 | ₩39,972 | ₩40,426 | ₩39,972 | ₩40,213 | +0.60% | 895.7만 |
|---|
| 2025.11.11 | ₩40,253 | ₩40,440 | ₩40,119 | ₩40,199 | -0.13% | 867만 |
|---|
| 2025.11.10 | ₩40,359 | ₩40,493 | ₩39,999 | ₩40,092 | -0.66% | 1047.3만 |
|---|
| 2025.11.07 | ₩41,080 | ₩41,708 | ₩40,960 | ₩40,960 | -0.29% | 1648.6만 |
|---|
| 2025.11.06 | ₩40,159 | ₩40,907 | ₩40,146 | ₩40,813 | +1.63% | 1059.8만 |
|---|
| 2025.11.05 | ₩40,373 | ₩40,453 | ₩39,839 | ₩40,052 | -0.79% | 737.6만 |
|---|
| 2025.11.04 | ₩40,079 | ₩40,373 | ₩39,839 | ₩40,319 | +0.60% | 1227.4만 |
|---|
| 2025.11.03 | ₩39,305 | ₩39,652 | ₩39,265 | ₩39,505 | +0.51% | 877.2만 |
|---|
| 2025.10.31 | ₩39,372 | ₩39,852 | ₩39,358 | ₩39,679 | +0.78% | 882.5만 |
|---|
| 2025.10.30 | ₩39,478 | ₩39,865 | ₩39,398 | ₩39,865 | +0.98% | 773.2만 |
|---|
| 2025.10.29 | ₩39,251 | ₩39,585 | ₩39,171 | ₩39,238 | -0.03% | 828.3만 |
|---|
| 2025.10.28 | ₩39,585 | ₩39,652 | ₩39,305 | ₩39,412 | -0.44% | 711.8만 |
|---|
| 2025.10.27 | ₩39,946 | ₩39,986 | ₩39,679 | ₩39,705 | -0.60% | 585.4만 |
|---|
| 2025.10.24 | ₩40,493 | ₩40,560 | ₩40,333 | ₩40,426 | -0.16% | 790.1만 |
|---|
| 2025.10.23 | ₩41,201 | ₩41,241 | ₩40,787 | ₩40,827 | -0.91% | 672.8만 |
|---|
| 2025.10.22 | ₩40,813 | ₩41,574 | ₩40,787 | ₩41,187 | +0.92% | 1178.9만 |
|---|
| 2025.10.21 | ₩40,760 | ₩40,920 | ₩40,680 | ₩40,773 | +0.03% | 673.7만 |
|---|
| 2025.10.20 | ₩41,054 | ₩41,067 | ₩40,667 | ₩40,747 | -0.75% | 673.6만 |
|---|
| 2025.10.17 | ₩41,695 | ₩41,801 | ₩41,174 | ₩41,267 | -1.02% | 1101만 |
|---|
| 2025.10.16 | ₩41,161 | ₩41,828 | ₩40,947 | ₩41,508 | +0.84% | 1235.1만 |
|---|
| 2025.10.15 | ₩41,241 | ₩41,788 | ₩41,054 | ₩41,361 | +0.29% | 979.3만 |
|---|
| 2025.10.14 | ₩41,841 | ₩42,189 | ₩41,334 | ₩41,641 | -0.48% | 1078.8만 |
|---|
| 2025.10.13 | ₩41,521 | ₩41,695 | ₩41,294 | ₩41,361 | -0.39% | 1114.5만 |
|---|
| 2025.10.10 | ₩40,787 | ₩42,282 | ₩40,680 | ₩42,269 | +3.63% | 1897.3만 |
|---|