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 | ₩32,716 | ₩32,904 | ₩32,703 | ₩32,783 | +0.20% | 1588.5만 |
| 2026.10.08 | ₩32,636 | ₩33,105 | ₩32,502 | ₩32,917 | +0.86% | 2481.1만 |
| 2026.10.07 | ₩32,636 | ₩32,730 | ₩32,449 | ₩32,462 | -0.53% | 1722.7만 |
| 2026.10.06 | ₩32,342 | ₩32,408 | ₩32,248 | ₩32,368 | +0.08% | 1386.7만 |
| 2026.10.05 | ₩32,810 | ₩32,837 | ₩32,489 | ₩32,529 | -0.86% | 1573.6만 |
| 2026.10.02 | ₩32,730 | ₩32,904 | ₩32,596 | ₩32,823 | +0.29% | 2327.4만 |
| 2026.10.01 | ₩33,105 | ₩33,386 | ₩33,011 | ₩33,118 | +0.04% | 2598.3만 |
| 2026.09.30 | ₩33,198 | ₩33,225 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,225 |
| +0.08% |
| 1861.3만 |
| 2026.09.29 | ₩33,185 | ₩33,412 | ₩33,185 | ₩33,279 | +0.28% | 1913.4만 |
|---|
| 2026.09.28 | ₩33,185 | ₩33,573 | ₩33,145 | ₩33,346 | +0.48% | 2010.2만 |
|---|
| 2026.09.25 | ₩33,078 | ₩33,212 | ₩32,931 | ₩32,984 | -0.28% | 1927.9만 |
|---|
| 2026.09.24 | ₩33,399 | ₩33,412 | ₩33,064 | ₩33,118 | -0.84% | 2290.1만 |
|---|
| 2026.09.23 | ₩32,864 | ₩33,252 | ₩32,864 | ₩33,105 | +0.73% | 1669.1만 |
|---|
| 2026.09.22 | ₩33,479 | ₩33,479 | ₩33,131 | ₩33,172 | -0.92% | 1773.3만 |
|---|
| 2026.09.21 | ₩34,082 | ₩34,095 | ₩33,359 | ₩33,439 | -1.89% | 1455.5만 |
|---|
| 2026.09.18 | ₩34,550 | ₩34,738 | ₩34,416 | ₩34,430 | -0.35% | 1033.2만 |
|---|
| 2026.09.17 | ₩34,671 | ₩34,805 | ₩34,564 | ₩34,617 | -0.15% | 1244.7만 |
|---|
| 2026.09.16 | ₩35,072 | ₩35,474 | ₩34,872 | ₩35,233 | +0.46% | 1700만 |
|---|
| 2026.09.15 | ₩35,019 | ₩35,287 | ₩34,992 | ₩35,233 | +0.61% | 1035만 |
|---|
| 2026.09.14 | ₩35,287 | ₩35,313 | ₩34,818 | ₩34,992 | -0.83% | 1350.6만 |
|---|
| 2026.09.11 | ₩34,684 | ₩34,778 | ₩34,590 | ₩34,711 | +0.08% | 929.7만 |
|---|
| 2026.09.10 | ₩35,072 | ₩35,099 | ₩34,845 | ₩35,019 | -0.15% | 1701.1만 |
|---|
| 2026.09.09 | ₩34,617 | ₩34,738 | ₩34,470 | ₩34,631 | +0.04% | 1139.6만 |
|---|
| 2026.09.08 | ₩34,403 | ₩34,657 | ₩34,363 | ₩34,510 | +0.31% | 675.1만 |
|---|
| 2026.09.04 | ₩34,483 | ₩34,617 | ₩34,350 | ₩34,497 | +0.04% | 851.9만 |
|---|
| 2026.09.03 | ₩34,858 | ₩34,912 | ₩34,470 | ₩34,524 | -0.96% | 868만 |
|---|
| 2026.09.02 | ₩35,032 | ₩35,139 | ₩34,912 | ₩34,952 | -0.23% | 796만 |
|---|
| 2026.09.01 | ₩35,032 | ₩35,153 | ₩34,791 | ₩35,019 | -0.04% | 929.8만 |
|---|
| 2026.08.31 | ₩34,644 | ₩34,738 | ₩34,537 | ₩34,550 | -0.27% | 618.2만 |
|---|
| 2026.08.28 | ₩34,403 | ₩34,644 | ₩34,202 | ₩34,564 | +0.47% | 886.8만 |
|---|
| 2026.08.27 | ₩34,550 | ₩34,644 | ₩34,323 | ₩34,336 | -0.62% | 695만 |
|---|
| 2026.08.26 | ₩34,939 | ₩34,965 | ₩34,738 | ₩34,805 | -0.38% | 654.4만 |
|---|
| 2026.08.25 | ₩34,805 | ₩34,992 | ₩34,671 | ₩34,831 | +0.08% | 734.5만 |
|---|
| 2026.08.24 | ₩34,872 | ₩35,220 | ₩34,872 | ₩35,046 | +0.50% | 695.5만 |
|---|
| 2026.08.21 | ₩34,590 | ₩34,898 | ₩34,577 | ₩34,684 | +0.27% | 761.2만 |
|---|
| 2026.08.20 | ₩34,724 | ₩34,912 | ₩34,604 | ₩34,805 | +0.23% | 743.1만 |
|---|
| 2026.08.19 | ₩34,336 | ₩34,698 | ₩34,283 | ₩34,537 | +0.58% | 869.2만 |
|---|
| 2026.08.18 | ₩34,350 | ₩34,537 | ₩34,256 | ₩34,470 | +0.35% | 790.2만 |
|---|
| 2026.08.17 | ₩33,747 | ₩33,921 | ₩33,667 | ₩33,894 | +0.44% | 559.7만 |
|---|
| 2026.08.14 | ₩33,720 | ₩33,961 | ₩33,680 | ₩33,814 | +0.28% | 773.6만 |
|---|
| 2026.08.13 | ₩34,082 | ₩34,135 | ₩33,667 | ₩33,774 | -0.90% | 679.1만 |
|---|
| 2026.08.12 | ₩34,001 | ₩34,189 | ₩33,975 | ₩34,135 | +0.39% | 785.2만 |
|---|
| 2026.08.11 | ₩34,162 | ₩34,510 | ₩34,162 | ₩34,390 | +0.67% | 587.6만 |
|---|
| 2026.08.10 | ₩34,202 | ₩34,296 | ₩34,082 | ₩34,283 | +0.23% | 1112.8만 |
|---|
| 2026.08.07 | ₩34,296 | ₩34,483 | ₩34,135 | ₩34,175 | -0.35% | 569.5만 |
|---|
| 2026.08.06 | ₩34,751 | ₩34,845 | ₩34,323 | ₩34,537 | -0.62% | 525.8만 |
|---|
| 2026.08.05 | ₩34,001 | ₩34,443 | ₩33,894 | ₩34,416 | +1.22% | 924.4만 |
|---|
| 2026.08.04 | ₩34,885 | ₩34,912 | ₩34,015 | ₩34,095 | -2.26% | 1247.9만 |
|---|
| 2026.08.03 | ₩35,916 | ₩36,036 | ₩35,206 | ₩35,287 | -1.75% | 1165.6만 |
|---|
| 2026.07.31 | ₩35,702 | ₩36,344 | ₩35,501 | ₩35,916 | +0.60% | 1323.9만 |
|---|
| 2026.07.30 | ₩36,625 | ₩36,706 | ₩36,050 | ₩36,130 | -1.35% | 1155.6만 |
|---|
| 2026.07.29 | ₩36,612 | ₩37,388 | ₩36,371 | ₩37,361 | +2.05% | 1048.3만 |
|---|
| 2026.07.28 | ₩36,558 | ₩37,000 | ₩36,384 | ₩36,585 | +0.07% | 895.9만 |
|---|
| 2026.07.27 | ₩35,742 | ₩36,572 | ₩35,715 | ₩36,250 | +1.42% | 661.5만 |
|---|
| 2026.07.24 | ₩35,809 | ₩36,210 | ₩35,688 | ₩36,130 | +0.90% | 1261.4만 |
|---|
| 2026.07.23 | ₩35,568 | ₩35,916 | ₩35,367 | ₩35,688 | +0.34% | 1078.3만 |
|---|
| 2026.07.22 | ₩35,113 | ₩35,126 | ₩34,831 | ₩35,046 | -0.19% | 911.7만 |
|---|
| 2026.07.21 | ₩34,979 | ₩35,166 | ₩34,805 | ₩34,845 | -0.38% | 932만 |
|---|
| 2026.07.20 | ₩35,206 | ₩35,541 | ₩35,005 | ₩35,501 | +0.84% | 836.5만 |
|---|
| 2026.07.17 | ₩35,728 | ₩35,969 | ₩35,206 | ₩35,528 | -0.56% | 858만 |
|---|
| 2026.07.16 | ₩34,711 | ₩35,153 | ₩34,631 | ₩34,992 | +0.81% | 512.4만 |
|---|
| 2026.07.15 | ₩34,135 | ₩34,778 | ₩34,109 | ₩34,416 | +0.82% | 757.9만 |
|---|
| 2026.07.14 | ₩34,296 | ₩34,590 | ₩34,189 | ₩34,309 | +0.04% | 770.5만 |
|---|
| 2026.07.13 | ₩34,416 | ₩34,778 | ₩34,376 | ₩34,711 | +0.86% | 709.8만 |
|---|
| 2026.07.10 | ₩34,283 | ₩34,457 | ₩34,001 | ₩34,055 | -0.66% | 607.6만 |
|---|
| 2026.07.09 | ₩34,390 | ₩34,524 | ₩34,082 | ₩34,149 | -0.70% | 485만 |
|---|
| 2026.07.08 | ₩35,019 | ₩35,220 | ₩34,671 | ₩34,711 | -0.88% | 638.1만 |
|---|
| 2026.07.07 | ₩34,577 | ₩35,019 | ₩34,470 | ₩34,805 | +0.66% | 644.1만 |
|---|
| 2026.07.06 | ₩34,323 | ₩34,363 | ₩34,001 | ₩34,162 | -0.47% | 449.1만 |
|---|
| 2026.07.02 | ₩34,028 | ₩34,885 | ₩33,787 | ₩34,657 | +1.85% | 765.5만 |
|---|
| 2026.07.01 | ₩33,854 | ₩34,055 | ₩33,720 | ₩34,015 | +0.47% | 421.9만 |
|---|
| 2026.06.30 | ₩34,095 | ₩34,095 | ₩33,453 | ₩33,546 | -1.61% | 484.6만 |
|---|
| 2026.06.29 | ₩34,577 | ₩35,005 | ₩34,068 | ₩34,095 | -1.39% | 497만 |
|---|
| 2026.06.26 | ₩34,912 | ₩35,113 | ₩34,510 | ₩34,979 | +0.19% | 954.3만 |
|---|
| 2026.06.25 | ₩33,975 | ₩34,979 | ₩33,935 | ₩34,457 | +1.42% | 1341.9만 |
|---|
| 2026.06.24 | ₩34,497 | ₩35,019 | ₩34,269 | ₩34,738 | +0.70% | 784.2만 |
|---|
| 2026.06.23 | ₩34,805 | ₩34,952 | ₩34,416 | ₩34,872 | +0.19% | 747.4만 |
|---|
| 2026.06.22 | ₩33,573 | ₩33,921 | ₩33,426 | ₩33,760 | +0.56% | 659만 |
|---|
| 2026.06.18 | ₩33,841 | ₩34,055 | ₩33,613 | ₩33,707 | -0.40% | 796.2만 |
|---|
| 2026.06.17 | ₩33,908 | ₩34,590 | ₩33,894 | ₩34,510 | +1.78% | 935.2만 |
|---|
| 2026.06.16 | ₩33,600 | ₩34,162 | ₩33,506 | ₩34,149 | +1.63% | 560만 |
|---|
| 2026.06.15 | ₩33,787 | ₩33,827 | ₩33,479 | ₩33,533 | -0.75% | 751.6만 |
|---|
| 2026.06.12 | ₩34,764 | ₩35,086 | ₩34,470 | ₩34,590 | -0.50% | 1325.8만 |
|---|
| 2026.06.11 | ₩35,702 | ₩35,916 | ₩34,711 | ₩34,818 | -2.47% | 1728.7만 |
|---|
| 2026.06.10 | ₩35,608 | ₩36,023 | ₩35,113 | ₩35,983 | +1.05% | 1509만 |
|---|
| 2026.06.09 | ₩34,537 | ₩36,331 | ₩34,403 | ₩35,273 | +2.13% | 2016.5만 |
|---|
| 2026.06.08 | ₩34,778 | ₩35,019 | ₩34,524 | ₩34,872 | +0.27% | 1007.6만 |
|---|
| 2026.06.05 | ₩34,283 | ₩35,434 | ₩34,216 | ₩35,407 | +3.28% | 1120.2만 |
|---|
| 2026.06.04 | ₩34,015 | ₩34,135 | ₩33,640 | ₩33,774 | -0.71% | 915.3만 |
|---|
| 2026.06.03 | ₩33,466 | ₩33,747 | ₩33,412 | ₩33,613 | +0.44% | 444.7만 |
|---|
| 2026.06.02 | ₩33,694 | ₩33,827 | ₩33,506 | ₩33,520 | -0.52% | 329.2만 |
|---|
| 2026.06.01 | ₩33,921 | ₩33,975 | ₩33,533 | ₩33,680 | -0.71% | 899.1만 |
|---|
| 2026.05.29 | ₩33,868 | ₩34,001 | ₩33,720 | ₩33,854 | -0.04% | 601만 |
|---|
| 2026.05.28 | ₩34,269 | ₩34,390 | ₩33,921 | ₩33,988 | -0.82% | 568.6만 |
|---|
| 2026.05.27 | ₩34,082 | ₩34,443 | ₩34,068 | ₩34,256 | +0.51% | 603.7만 |
|---|
| 2026.05.26 | ₩34,430 | ₩34,510 | ₩34,162 | ₩34,216 | -0.62% | 520만 |
|---|
| 2026.05.22 | ₩34,805 | ₩34,885 | ₩34,590 | ₩34,818 | +0.04% | 1133.6만 |
|---|
| 2026.05.21 | ₩35,220 | ₩35,327 | ₩34,818 | ₩34,939 | -0.80% | 658.6만 |
|---|
| 2026.05.20 | ₩35,407 | ₩35,487 | ₩35,019 | ₩35,019 | -1.10% | 775.9만 |
|---|
| 2026.05.19 | ₩35,675 | ₩35,902 | ₩35,353 | ₩35,594 | -0.23% | 841.4만 |
|---|
| 2026.05.18 | ₩35,072 | ₩35,715 | ₩35,059 | ₩35,367 | +0.84% | 1185.5만 |
|---|
| 2026.05.15 | ₩35,153 | ₩35,367 | ₩34,912 | ₩35,206 | +0.15% | 887.5만 |
|---|
| 2026.05.14 | ₩34,912 | ₩34,939 | ₩34,564 | ₩34,671 | -0.69% | 684.8만 |
|---|
| 2026.05.13 | ₩35,153 | ₩35,407 | ₩34,805 | ₩34,912 | -0.69% | 599.5만 |
|---|
| 2026.05.12 | ₩35,220 | ₩35,795 | ₩35,139 | ₩35,287 | +0.19% | 750.4만 |
|---|
| 2026.05.11 | ₩35,126 | ₩35,179 | ₩34,912 | ₩34,979 | -0.42% | 873.9만 |
|---|
| 2026.05.08 | ₩35,661 | ₩35,675 | ₩35,086 | ₩35,086 | -1.61% | 612.1만 |
|---|
| 2026.05.07 | ₩35,809 | ₩36,050 | ₩35,568 | ₩35,889 | +0.22% | 1017.7만 |
|---|
| 2026.05.06 | ₩36,264 | ₩36,344 | ₩35,835 | ₩35,849 | -1.14% | 871.2만 |
|---|
| 2026.05.05 | ₩36,799 | ₩36,813 | ₩36,531 | ₩36,612 | -0.51% | 609만 |
|---|
| 2026.05.04 | ₩36,973 | ₩37,281 | ₩36,853 | ₩37,080 | +0.29% | 695만 |
|---|
| 2026.05.01 | ₩37,268 | ₩37,281 | ₩36,893 | ₩37,000 | -0.72% | 905.2만 |
|---|
| 2026.04.30 | ₩37,455 | ₩37,910 | ₩37,268 | ₩37,335 | -0.32% | 719.8만 |
|---|
| 2026.04.29 | ₩37,843 | ₩37,950 | ₩37,669 | ₩37,683 | -0.42% | 668.7만 |
|---|
| 2026.04.28 | ₩37,910 | ₩38,111 | ₩37,776 | ₩37,910 | 0.00% | 735.6만 |
|---|
| 2026.04.27 | ₩37,576 | ₩37,723 | ₩37,509 | ₩37,522 | -0.14% | 636.8만 |
|---|
| 2026.04.24 | ₩37,843 | ₩37,964 | ₩37,495 | ₩37,522 | -0.85% | 919.6만 |
|---|
| 2026.04.23 | ₩38,138 | ₩38,580 | ₩37,924 | ₩38,258 | +0.32% | 1413.1만 |
|---|
| 2026.04.22 | ₩38,312 | ₩38,419 | ₩38,017 | ₩38,044 | -0.70% | 558.7만 |
|---|
| 2026.04.21 | ₩38,419 | ₩38,794 | ₩38,325 | ₩38,660 | +0.63% | 1113.4만 |
|---|
| 2026.04.20 | ₩38,459 | ₩38,767 | ₩38,406 | ₩38,526 | +0.17% | 1088.6만 |
|---|
| 2026.04.17 | ₩38,580 | ₩38,673 | ₩38,312 | ₩38,379 | -0.52% | 1366.5만 |
|---|
| 2026.04.16 | ₩38,941 | ₩39,195 | ₩38,767 | ₩38,874 | -0.17% | 837.9만 |
|---|
| 2026.04.15 | ₩39,570 | ₩39,637 | ₩39,035 | ₩39,062 | -1.29% | 739.7만 |
|---|
| 2026.04.14 | ₩40,132 | ₩40,146 | ₩39,597 | ₩39,610 | -1.30% | 875.4만 |
|---|
| 2026.04.13 | ₩40,869 | ₩40,949 | ₩40,306 | ₩40,320 | -1.34% | 864만 |
|---|
| 2026.04.10 | ₩40,681 | ₩40,842 | ₩40,574 | ₩40,748 | +0.16% | 598.7만 |
|---|
| 2026.04.09 | ₩41,043 | ₩41,270 | ₩40,748 | ₩40,775 | -0.65% | 1004.2만 |
|---|
| 2026.04.08 | ₩40,842 | ₩41,337 | ₩40,762 | ₩41,056 | +0.52% | 1109.6만 |
|---|
| 2026.04.07 | ₩42,515 | ₩43,037 | ₩42,274 | ₩42,288 | -0.54% | 1448.6만 |
|---|
| 2026.04.06 | ₩42,475 | ₩42,569 | ₩42,140 | ₩42,288 | -0.44% | 586.7만 |
|---|
| 2026.04.02 | ₩43,359 | ₩43,492 | ₩42,475 | ₩42,555 | -1.85% | 1163.9만 |
|---|
| 2026.04.01 | ₩42,770 | ₩42,850 | ₩42,301 | ₩42,555 | -0.50% | 1253.8만 |
|---|
| 2026.03.31 | ₩44,108 | ₩44,122 | ₩42,970 | ₩43,091 | -2.31% | 2445.2만 |
|---|
| 2026.03.30 | ₩43,854 | ₩44,804 | ₩43,827 | ₩44,590 | +1.68% | 1083만 |
|---|
| 2026.03.27 | ₩43,626 | ₩44,322 | ₩43,613 | ₩44,229 | +1.38% | 1153.6만 |
|---|
| 2026.03.26 | ₩42,743 | ₩43,399 | ₩42,596 | ₩43,372 | +1.47% | 1164.3만 |
|---|
| 2026.03.25 | ₩42,247 | ₩42,515 | ₩42,100 | ₩42,355 | +0.25% | 1084.7만 |
|---|
| 2026.03.24 | ₩42,783 | ₩42,970 | ₩42,542 | ₩42,836 | +0.13% | 1180만 |
|---|
| 2026.03.23 | ₩42,328 | ₩42,676 | ₩42,007 | ₩42,515 | +0.44% | 1651.7만 |
|---|
| 2026.03.20 | ₩42,381 | ₩43,265 | ₩42,381 | ₩43,024 | +1.52% | 1787.9만 |
|---|
| 2026.03.19 | ₩42,475 | ₩42,636 | ₩42,020 | ₩42,207 | -0.63% | 1693.9만 |
|---|
| 2026.03.18 | ₩41,632 | ₩42,100 | ₩41,511 | ₩42,087 | +1.09% | 970.8만 |
|---|
| 2026.03.17 | ₩41,511 | ₩41,592 | ₩41,310 | ₩41,471 | -0.10% | 673.7만 |
|---|
| 2026.03.16 | ₩41,712 | ₩41,779 | ₩41,444 | ₩41,699 | -0.03% | 942.3만 |
|---|
| 2026.03.13 | ₩41,725 | ₩42,234 | ₩41,471 | ₩42,154 | +1.03% | 1273.1만 |
|---|
| 2026.03.12 | ₩41,511 | ₩41,899 | ₩41,418 | ₩41,886 | +0.90% | 1177.8만 |
|---|
| 2026.03.11 | ₩41,083 | ₩41,337 | ₩40,855 | ₩41,163 | +0.20% | 1106.7만 |
|---|
| 2026.03.10 | ₩41,150 | ₩41,310 | ₩40,788 | ₩41,163 | +0.03% | 1353.3만 |
|---|
| 2026.03.09 | ₩42,100 | ₩42,288 | ₩41,043 | ₩41,150 | -2.26% | 1712.4만 |
|---|
| 2026.03.06 | ₩41,672 | ₩41,792 | ₩41,284 | ₩41,685 | +0.03% | 1385.1만 |
|---|
| 2026.03.05 | ₩41,163 | ₩41,498 | ₩40,802 | ₩41,069 | -0.23% | 1368.3만 |
|---|
| 2026.03.04 | ₩41,377 | ₩41,431 | ₩40,775 | ₩40,936 | -1.07% | 1670.2만 |
|---|
| 2026.03.03 | ₩41,926 | ₩42,207 | ₩41,404 | ₩41,551 | -0.89% | 1464.9만 |
|---|
| 2026.03.02 | ₩41,725 | ₩41,792 | ₩40,989 | ₩41,110 | -1.48% | 1122.9만 |
|---|
| 2026.02.27 | ₩41,444 | ₩41,498 | ₩41,096 | ₩41,163 | -0.68% | 1251.1만 |
|---|
| 2026.02.26 | ₩40,574 | ₩41,351 | ₩40,574 | ₩41,003 | +1.06% | 1051.6만 |
|---|
| 2026.02.25 | ₩40,882 | ₩40,882 | ₩40,494 | ₩40,507 | -0.92% | 754.3만 |
|---|
| 2026.02.24 | ₩41,484 | ₩41,645 | ₩41,016 | ₩41,083 | -0.97% | 791.3만 |
|---|
| 2026.02.23 | ₩41,177 | ₩41,685 | ₩41,096 | ₩41,538 | +0.88% | 905.2만 |
|---|
| 2026.02.20 | ₩41,632 | ₩41,685 | ₩40,922 | ₩41,043 | -1.41% | 1062.5만 |
|---|
| 2026.02.19 | ₩41,431 | ₩41,565 | ₩41,217 | ₩41,377 | -0.13% | 830만 |
|---|
| 2026.02.18 | ₩41,471 | ₩41,565 | ₩40,936 | ₩41,203 | -0.65% | 998.1만 |
|---|
| 2026.02.17 | ₩41,725 | ₩42,060 | ₩41,337 | ₩41,525 | -0.48% | 1047만 |
|---|
| 2026.02.13 | ₩41,565 | ₩41,833 | ₩41,150 | ₩41,458 | -0.26% | 1189.3만 |
|---|
| 2026.02.12 | ₩40,574 | ₩41,592 | ₩40,521 | ₩41,525 | +2.34% | 1649.7만 |
|---|
| 2026.02.11 | ₩40,480 | ₩41,056 | ₩40,400 | ₩40,681 | +0.50% | 965만 |
|---|
| 2026.02.10 | ₩40,534 | ₩40,815 | ₩40,414 | ₩40,788 | +0.63% | 821.4만 |
|---|
| 2026.02.09 | ₩41,043 | ₩41,203 | ₩40,454 | ₩40,588 | -1.11% | 957.5만 |
|---|
| 2026.02.06 | ₩41,551 | ₩41,645 | ₩40,775 | ₩40,895 | -1.58% | 1235.9만 |
|---|
| 2026.02.05 | ₩41,551 | ₩41,913 | ₩41,243 | ₩41,752 | +0.48% | 2307.3만 |
|---|
| 2026.02.04 | ₩40,561 | ₩41,498 | ₩40,547 | ₩41,177 | +1.52% | 1904.6만 |
|---|
| 2026.02.03 | ₩39,704 | ₩40,802 | ₩39,677 | ₩40,454 | +1.89% | 2023.6만 |
|---|
| 2026.02.02 | ₩40,293 | ₩40,320 | ₩39,677 | ₩39,825 | -1.16% | 1242.5만 |
|---|
| 2026.01.30 | ₩39,865 | ₩40,266 | ₩39,691 | ₩40,092 | +0.57% | 1640.2만 |
|---|
| 2026.01.29 | ₩39,396 | ₩40,293 | ₩39,343 | ₩39,610 | +0.54% | 1746만 |
|---|
| 2026.01.28 | ₩39,209 | ₩39,450 | ₩39,142 | ₩39,369 | +0.41% | 1448.9만 |
|---|
| 2026.01.27 | ₩39,610 | ₩39,731 | ₩39,423 | ₩39,490 | -0.30% | 875.4만 |
|---|
| 2026.01.26 | ₩39,972 | ₩40,039 | ₩39,704 | ₩39,838 | -0.33% | 1220.9만 |
|---|
| 2026.01.23 | ₩40,186 | ₩40,266 | ₩39,825 | ₩39,999 | -0.47% | 1439만 |
|---|
| 2026.01.22 | ₩39,999 | ₩40,306 | ₩39,999 | ₩40,092 | +0.23% | 1542.4만 |
|---|
| 2026.01.21 | ₩40,842 | ₩40,962 | ₩40,119 | ₩40,400 | -1.08% | 1914.6만 |
|---|
| 2026.01.20 | ₩40,788 | ₩41,016 | ₩40,494 | ₩40,949 | +0.39% | 1506만 |
|---|
| 2026.01.16 | ₩39,825 | ₩40,240 | ₩39,784 | ₩40,106 | +0.71% | 1078.3만 |
|---|
| 2026.01.15 | ₩39,717 | ₩40,079 | ₩39,664 | ₩40,025 | +0.78% | 1339.2만 |
|---|
| 2026.01.14 | ₩39,985 | ₩40,467 | ₩39,918 | ₩40,159 | +0.44% | 1593.9만 |
|---|
| 2026.01.13 | ₩39,664 | ₩39,891 | ₩39,530 | ₩39,731 | +0.17% | 1411.5만 |
|---|
| 2026.01.12 | ₩39,972 | ₩39,972 | ₩39,557 | ₩39,664 | -0.77% | 1062.8만 |
|---|
| 2026.01.09 | ₩40,025 | ₩40,186 | ₩39,610 | ₩39,677 | -0.87% | 1261.8만 |
|---|
| 2026.01.08 | ₩39,905 | ₩40,240 | ₩39,891 | ₩40,079 | +0.44% | 1684.6만 |
|---|
| 2026.01.07 | ₩39,891 | ₩39,932 | ₩39,584 | ₩39,825 | -0.17% | 1218.3만 |
|---|
| 2026.01.06 | ₩40,146 | ₩40,173 | ₩39,825 | ₩39,851 | -0.73% | 1261.2만 |
|---|
| 2026.01.05 | ₩40,132 | ₩40,293 | ₩40,025 | ₩40,213 | +0.20% | 1068.6만 |
|---|
| 2026.01.02 | ₩40,079 | ₩40,721 | ₩39,891 | ₩40,521 | +1.10% | 1049.1만 |
|---|
| 2025.12.31 | ₩40,079 | ₩40,440 | ₩40,065 | ₩40,427 | +0.87% | 924만 |
|---|
| 2025.12.30 | ₩40,052 | ₩40,092 | ₩39,905 | ₩40,079 | +0.07% | 633.5만 |
|---|
| 2025.12.29 | ₩40,025 | ₩40,119 | ₩39,865 | ₩39,972 | -0.13% | 826.8만 |
|---|
| 2025.12.26 | ₩39,744 | ₩39,825 | ₩39,677 | ₩39,784 | +0.10% | 434.4만 |
|---|
| 2025.12.24 | ₩39,865 | ₩39,905 | ₩39,731 | ₩39,771 | -0.24% | 356.3만 |
|---|
| 2025.12.23 | ₩40,654 | ₩40,668 | ₩40,373 | ₩40,387 | -0.66% | 586.5만 |
|---|
| 2025.12.22 | ₩40,427 | ₩40,668 | ₩40,414 | ₩40,588 | +0.40% | 1056만 |
|---|
| 2025.12.19 | ₩41,110 | ₩41,110 | ₩40,721 | ₩40,748 | -0.88% | 1060.9만 |
|---|
| 2025.12.18 | ₩41,243 | ₩41,431 | ₩41,016 | ₩41,270 | +0.06% | 1300.9만 |
|---|
| 2025.12.17 | ₩41,043 | ₩41,886 | ₩40,989 | ₩41,873 | +2.02% | 1209만 |
|---|
| 2025.12.16 | ₩41,337 | ₩41,431 | ₩40,989 | ₩41,110 | -0.55% | 1266.1만 |
|---|
| 2025.12.15 | ₩40,681 | ₩41,270 | ₩40,668 | ₩41,203 | +1.28% | 1126.7만 |
|---|
| 2025.12.12 | ₩40,414 | ₩41,110 | ₩40,333 | ₩40,976 | +1.39% | 1354.6만 |
|---|
| 2025.12.11 | ₩40,280 | ₩40,668 | ₩40,159 | ₩40,186 | -0.23% | 1370.6만 |
|---|
| 2025.12.10 | ₩40,266 | ₩40,467 | ₩39,945 | ₩40,039 | -0.57% | 1451.4만 |
|---|
| 2025.12.09 | ₩40,333 | ₩40,414 | ₩40,146 | ₩40,186 | -0.37% | 955.5만 |
|---|
| 2025.12.08 | ₩40,039 | ₩40,400 | ₩39,932 | ₩40,240 | +0.50% | 665.5만 |
|---|
| 2025.12.05 | ₩40,199 | ₩40,253 | ₩39,932 | ₩40,146 | -0.13% | 790만 |
|---|
| 2025.12.04 | ₩40,173 | ₩40,507 | ₩40,159 | ₩40,306 | +0.33% | 700.4만 |
|---|
| 2025.12.03 | ₩40,507 | ₩40,601 | ₩40,199 | ₩40,253 | -0.63% | 608.1만 |
|---|
| 2025.12.02 | ₩40,494 | ₩40,628 | ₩40,226 | ₩40,333 | -0.40% | 881.8만 |
|---|
| 2025.12.01 | ₩40,869 | ₩40,949 | ₩40,494 | ₩40,654 | -0.52% | 656.8만 |
|---|
| 2025.11.28 | ₩40,708 | ₩40,762 | ₩40,507 | ₩40,507 | -0.49% | 399.2만 |
|---|
| 2025.11.26 | ₩40,922 | ₩41,069 | ₩40,681 | ₩40,802 | -0.29% | 987.5만 |
|---|
| 2025.11.25 | ₩41,511 | ₩41,940 | ₩41,069 | ₩41,150 | -0.87% | 1487.5만 |
|---|
| 2025.11.24 | ₩42,127 | ₩42,127 | ₩41,297 | ₩41,391 | -1.75% | 897.8만 |
|---|
| 2025.11.21 | ₩42,689 | ₩43,158 | ₩41,980 | ₩42,488 | -0.47% | 1332.1만 |
|---|
| 2025.11.20 | ₩40,976 | ₩42,850 | ₩40,802 | ₩42,783 | +4.41% | 1410.5만 |
|---|
| 2025.11.19 | ₩41,980 | ₩42,154 | ₩41,337 | ₩41,792 | -0.45% | 1138.2만 |
|---|
| 2025.11.18 | ₩41,806 | ₩42,368 | ₩41,618 | ₩42,020 | +0.51% | 1347만 |
|---|
| 2025.11.17 | ₩41,351 | ₩41,779 | ₩40,909 | ₩41,525 | +0.42% | 1017.4만 |
|---|
| 2025.11.14 | ₩41,806 | ₩41,953 | ₩40,855 | ₩41,163 | -1.54% | 1386만 |
|---|
| 2025.11.13 | ₩40,574 | ₩41,310 | ₩40,534 | ₩41,163 | +1.45% | 824.9만 |
|---|
| 2025.11.12 | ₩40,079 | ₩40,534 | ₩40,079 | ₩40,320 | +0.60% | 895.7만 |
|---|
| 2025.11.11 | ₩40,360 | ₩40,547 | ₩40,226 | ₩40,306 | -0.13% | 867만 |
|---|
| 2025.11.10 | ₩40,467 | ₩40,601 | ₩40,106 | ₩40,199 | -0.66% | 1047.3만 |
|---|
| 2025.11.07 | ₩41,190 | ₩41,819 | ₩41,069 | ₩41,069 | -0.29% | 1648.6만 |
|---|
| 2025.11.06 | ₩40,266 | ₩41,016 | ₩40,253 | ₩40,922 | +1.63% | 1059.8만 |
|---|
| 2025.11.05 | ₩40,480 | ₩40,561 | ₩39,945 | ₩40,159 | -0.79% | 737.6만 |
|---|
| 2025.11.04 | ₩40,186 | ₩40,480 | ₩39,945 | ₩40,427 | +0.60% | 1227.4만 |
|---|
| 2025.11.03 | ₩39,410 | ₩39,758 | ₩39,369 | ₩39,610 | +0.51% | 877.2만 |
|---|
| 2025.10.31 | ₩39,476 | ₩39,958 | ₩39,463 | ₩39,784 | +0.78% | 882.5만 |
|---|
| 2025.10.30 | ₩39,584 | ₩39,972 | ₩39,503 | ₩39,972 | +0.98% | 773.2만 |
|---|
| 2025.10.29 | ₩39,356 | ₩39,691 | ₩39,276 | ₩39,343 | -0.03% | 828.3만 |
|---|
| 2025.10.28 | ₩39,691 | ₩39,758 | ₩39,410 | ₩39,517 | -0.44% | 711.8만 |
|---|
| 2025.10.27 | ₩40,052 | ₩40,092 | ₩39,784 | ₩39,811 | -0.60% | 585.4만 |
|---|
| 2025.10.24 | ₩40,601 | ₩40,668 | ₩40,440 | ₩40,534 | -0.16% | 790.1만 |
|---|
| 2025.10.23 | ₩41,310 | ₩41,351 | ₩40,895 | ₩40,936 | -0.91% | 672.8만 |
|---|
| 2025.10.22 | ₩40,922 | ₩41,685 | ₩40,895 | ₩41,297 | +0.92% | 1178.9만 |
|---|
| 2025.10.21 | ₩40,869 | ₩41,029 | ₩40,788 | ₩40,882 | +0.03% | 673.7만 |
|---|
| 2025.10.20 | ₩41,163 | ₩41,177 | ₩40,775 | ₩40,855 | -0.75% | 673.6만 |
|---|
| 2025.10.17 | ₩41,806 | ₩41,913 | ₩41,284 | ₩41,377 | -1.02% | 1101만 |
|---|
| 2025.10.16 | ₩41,270 | ₩41,940 | ₩41,056 | ₩41,618 | +0.84% | 1235.1만 |
|---|
| 2025.10.15 | ₩41,351 | ₩41,899 | ₩41,163 | ₩41,471 | +0.29% | 979.3만 |
|---|
| 2025.10.14 | ₩41,953 | ₩42,301 | ₩41,444 | ₩41,752 | -0.48% | 1078.8만 |
|---|
| 2025.10.13 | ₩41,632 | ₩41,806 | ₩41,404 | ₩41,471 | -0.39% | 1114.5만 |
|---|
| 2025.10.10 | ₩40,895 | ₩42,395 | ₩40,788 | ₩42,381 | +3.63% | 1897.3만 |
|---|