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 | ₩32,776 | ₩32,964 | ₩32,762 | ₩32,843 | +0.20% | 1588.5만 |
| 2026.10.08 | ₩32,695 | ₩33,165 | ₩32,561 | ₩32,977 | +0.86% | 2481.1만 |
| 2026.10.07 | ₩32,695 | ₩32,789 | ₩32,508 | ₩32,521 | -0.53% | 1722.7만 |
| 2026.10.06 | ₩32,400 | ₩32,467 | ₩32,306 | ₩32,427 | +0.08% | 1386.7만 |
| 2026.10.05 | ₩32,870 | ₩32,896 | ₩32,548 | ₩32,588 | -0.86% | 1573.6만 |
| 2026.10.02 | ₩32,789 | ₩32,964 | ₩32,655 | ₩32,883 | +0.29% | 2327.4만 |
| 2026.10.01 | ₩33,165 | ₩33,446 | ₩33,071 | ₩33,178 | +0.04% | 2598.3만 |
| 2026.09.30 | ₩33,259 | ₩33,285 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,285 |
| +0.08% |
| 1861.3만 |
| 2026.09.29 | ₩33,245 | ₩33,473 | ₩33,245 | ₩33,339 | +0.28% | 1913.4만 |
|---|
| 2026.09.28 | ₩33,245 | ₩33,634 | ₩33,205 | ₩33,406 | +0.48% | 2010.2만 |
|---|
| 2026.09.25 | ₩33,138 | ₩33,272 | ₩32,990 | ₩33,044 | -0.28% | 1927.9만 |
|---|
| 2026.09.24 | ₩33,460 | ₩33,473 | ₩33,124 | ₩33,178 | -0.84% | 2290.1만 |
|---|
| 2026.09.23 | ₩32,923 | ₩33,312 | ₩32,923 | ₩33,165 | +0.73% | 1669.1만 |
|---|
| 2026.09.22 | ₩33,540 | ₩33,540 | ₩33,191 | ₩33,232 | -0.92% | 1773.3만 |
|---|
| 2026.09.21 | ₩34,144 | ₩34,157 | ₩33,419 | ₩33,500 | -1.89% | 1455.5만 |
|---|
| 2026.09.18 | ₩34,613 | ₩34,801 | ₩34,479 | ₩34,492 | -0.35% | 1033.2만 |
|---|
| 2026.09.17 | ₩34,734 | ₩34,868 | ₩34,626 | ₩34,680 | -0.15% | 1244.7만 |
|---|
| 2026.09.16 | ₩35,136 | ₩35,538 | ₩34,935 | ₩35,297 | +0.46% | 1700만 |
|---|
| 2026.09.15 | ₩35,082 | ₩35,351 | ₩35,056 | ₩35,297 | +0.61% | 1035만 |
|---|
| 2026.09.14 | ₩35,351 | ₩35,377 | ₩34,881 | ₩35,056 | -0.83% | 1350.6만 |
|---|
| 2026.09.11 | ₩34,747 | ₩34,841 | ₩34,653 | ₩34,774 | +0.08% | 929.7만 |
|---|
| 2026.09.10 | ₩35,136 | ₩35,163 | ₩34,908 | ₩35,082 | -0.15% | 1701.1만 |
|---|
| 2026.09.09 | ₩34,680 | ₩34,801 | ₩34,533 | ₩34,693 | +0.04% | 1139.6만 |
|---|
| 2026.09.08 | ₩34,466 | ₩34,720 | ₩34,425 | ₩34,573 | +0.31% | 675.1만 |
|---|
| 2026.09.04 | ₩34,546 | ₩34,680 | ₩34,412 | ₩34,559 | +0.04% | 851.9만 |
|---|
| 2026.09.03 | ₩34,921 | ₩34,975 | ₩34,533 | ₩34,586 | -0.96% | 868만 |
|---|
| 2026.09.02 | ₩35,096 | ₩35,203 | ₩34,975 | ₩35,015 | -0.23% | 796만 |
|---|
| 2026.09.01 | ₩35,096 | ₩35,216 | ₩34,854 | ₩35,082 | -0.04% | 929.8만 |
|---|
| 2026.08.31 | ₩34,707 | ₩34,801 | ₩34,600 | ₩34,613 | -0.27% | 618.2만 |
|---|
| 2026.08.28 | ₩34,466 | ₩34,707 | ₩34,264 | ₩34,626 | +0.47% | 886.8만 |
|---|
| 2026.08.27 | ₩34,613 | ₩34,707 | ₩34,385 | ₩34,398 | -0.62% | 695만 |
|---|
| 2026.08.26 | ₩35,002 | ₩35,029 | ₩34,801 | ₩34,868 | -0.38% | 654.4만 |
|---|
| 2026.08.25 | ₩34,868 | ₩35,056 | ₩34,734 | ₩34,895 | +0.08% | 734.5만 |
|---|
| 2026.08.24 | ₩34,935 | ₩35,284 | ₩34,935 | ₩35,109 | +0.50% | 695.5만 |
|---|
| 2026.08.21 | ₩34,653 | ₩34,962 | ₩34,640 | ₩34,747 | +0.27% | 761.2만 |
|---|
| 2026.08.20 | ₩34,787 | ₩34,975 | ₩34,667 | ₩34,868 | +0.23% | 743.1만 |
|---|
| 2026.08.19 | ₩34,398 | ₩34,761 | ₩34,345 | ₩34,600 | +0.58% | 869.2만 |
|---|
| 2026.08.18 | ₩34,412 | ₩34,600 | ₩34,318 | ₩34,533 | +0.35% | 790.2만 |
|---|
| 2026.08.17 | ₩33,808 | ₩33,983 | ₩33,728 | ₩33,956 | +0.44% | 559.7만 |
|---|
| 2026.08.14 | ₩33,782 | ₩34,023 | ₩33,741 | ₩33,875 | +0.28% | 773.6만 |
|---|
| 2026.08.13 | ₩34,144 | ₩34,197 | ₩33,728 | ₩33,835 | -0.90% | 679.1만 |
|---|
| 2026.08.12 | ₩34,063 | ₩34,251 | ₩34,036 | ₩34,197 | +0.39% | 785.2만 |
|---|
| 2026.08.11 | ₩34,224 | ₩34,573 | ₩34,224 | ₩34,452 | +0.67% | 587.6만 |
|---|
| 2026.08.10 | ₩34,264 | ₩34,358 | ₩34,144 | ₩34,345 | +0.23% | 1112.8만 |
|---|
| 2026.08.07 | ₩34,358 | ₩34,546 | ₩34,197 | ₩34,238 | -0.35% | 569.5만 |
|---|
| 2026.08.06 | ₩34,814 | ₩34,908 | ₩34,385 | ₩34,600 | -0.62% | 525.8만 |
|---|
| 2026.08.05 | ₩34,063 | ₩34,506 | ₩33,956 | ₩34,479 | +1.22% | 924.4만 |
|---|
| 2026.08.04 | ₩34,948 | ₩34,975 | ₩34,077 | ₩34,157 | -2.26% | 1247.9만 |
|---|
| 2026.08.03 | ₩35,981 | ₩36,102 | ₩35,270 | ₩35,351 | -1.75% | 1165.6만 |
|---|
| 2026.07.31 | ₩35,766 | ₩36,410 | ₩35,565 | ₩35,981 | +0.60% | 1323.9만 |
|---|
| 2026.07.30 | ₩36,692 | ₩36,772 | ₩36,115 | ₩36,195 | -1.35% | 1155.6만 |
|---|
| 2026.07.29 | ₩36,678 | ₩37,456 | ₩36,437 | ₩37,429 | +2.05% | 1048.3만 |
|---|
| 2026.07.28 | ₩36,625 | ₩37,067 | ₩36,450 | ₩36,651 | +0.07% | 895.9만 |
|---|
| 2026.07.27 | ₩35,807 | ₩36,638 | ₩35,780 | ₩36,316 | +1.42% | 661.5만 |
|---|
| 2026.07.24 | ₩35,874 | ₩36,276 | ₩35,753 | ₩36,195 | +0.90% | 1261.4만 |
|---|
| 2026.07.23 | ₩35,632 | ₩35,981 | ₩35,431 | ₩35,753 | +0.34% | 1078.3만 |
|---|
| 2026.07.22 | ₩35,176 | ₩35,190 | ₩34,895 | ₩35,109 | -0.19% | 911.7만 |
|---|
| 2026.07.21 | ₩35,042 | ₩35,230 | ₩34,868 | ₩34,908 | -0.38% | 932만 |
|---|
| 2026.07.20 | ₩35,270 | ₩35,605 | ₩35,069 | ₩35,565 | +0.84% | 836.5만 |
|---|
| 2026.07.17 | ₩35,793 | ₩36,035 | ₩35,270 | ₩35,592 | -0.56% | 858만 |
|---|
| 2026.07.16 | ₩34,774 | ₩35,216 | ₩34,693 | ₩35,056 | +0.81% | 512.4만 |
|---|
| 2026.07.15 | ₩34,197 | ₩34,841 | ₩34,170 | ₩34,479 | +0.82% | 757.9만 |
|---|
| 2026.07.14 | ₩34,358 | ₩34,653 | ₩34,251 | ₩34,372 | +0.04% | 770.5만 |
|---|
| 2026.07.13 | ₩34,479 | ₩34,841 | ₩34,439 | ₩34,774 | +0.86% | 709.8만 |
|---|
| 2026.07.10 | ₩34,345 | ₩34,519 | ₩34,063 | ₩34,117 | -0.66% | 607.6만 |
|---|
| 2026.07.09 | ₩34,452 | ₩34,586 | ₩34,144 | ₩34,211 | -0.70% | 485만 |
|---|
| 2026.07.08 | ₩35,082 | ₩35,284 | ₩34,734 | ₩34,774 | -0.88% | 638.1만 |
|---|
| 2026.07.07 | ₩34,640 | ₩35,082 | ₩34,533 | ₩34,868 | +0.66% | 644.1만 |
|---|
| 2026.07.06 | ₩34,385 | ₩34,425 | ₩34,063 | ₩34,224 | -0.47% | 449.1만 |
|---|
| 2026.07.02 | ₩34,090 | ₩34,948 | ₩33,849 | ₩34,720 | +1.85% | 765.5만 |
|---|
| 2026.07.01 | ₩33,916 | ₩34,117 | ₩33,782 | ₩34,077 | +0.47% | 421.9만 |
|---|
| 2026.06.30 | ₩34,157 | ₩34,157 | ₩33,513 | ₩33,607 | -1.61% | 484.6만 |
|---|
| 2026.06.29 | ₩34,640 | ₩35,069 | ₩34,130 | ₩34,157 | -1.39% | 497만 |
|---|
| 2026.06.26 | ₩34,975 | ₩35,176 | ₩34,573 | ₩35,042 | +0.19% | 954.3만 |
|---|
| 2026.06.25 | ₩34,036 | ₩35,042 | ₩33,996 | ₩34,519 | +1.42% | 1341.9만 |
|---|
| 2026.06.24 | ₩34,559 | ₩35,082 | ₩34,331 | ₩34,801 | +0.70% | 784.2만 |
|---|
| 2026.06.23 | ₩34,868 | ₩35,015 | ₩34,479 | ₩34,935 | +0.19% | 747.4만 |
|---|
| 2026.06.22 | ₩33,634 | ₩33,983 | ₩33,487 | ₩33,822 | +0.56% | 659만 |
|---|
| 2026.06.18 | ₩33,902 | ₩34,117 | ₩33,674 | ₩33,768 | -0.40% | 796.2만 |
|---|
| 2026.06.17 | ₩33,969 | ₩34,653 | ₩33,956 | ₩34,573 | +1.78% | 935.2만 |
|---|
| 2026.06.16 | ₩33,661 | ₩34,224 | ₩33,567 | ₩34,211 | +1.63% | 560만 |
|---|
| 2026.06.15 | ₩33,849 | ₩33,889 | ₩33,540 | ₩33,594 | -0.75% | 751.6만 |
|---|
| 2026.06.12 | ₩34,828 | ₩35,149 | ₩34,533 | ₩34,653 | -0.50% | 1325.8만 |
|---|
| 2026.06.11 | ₩35,766 | ₩35,981 | ₩34,774 | ₩34,881 | -2.47% | 1728.7만 |
|---|
| 2026.06.10 | ₩35,672 | ₩36,088 | ₩35,176 | ₩36,048 | +1.05% | 1509만 |
|---|
| 2026.06.09 | ₩34,600 | ₩36,397 | ₩34,466 | ₩35,337 | +2.13% | 2016.5만 |
|---|
| 2026.06.08 | ₩34,841 | ₩35,082 | ₩34,586 | ₩34,935 | +0.27% | 1007.6만 |
|---|
| 2026.06.05 | ₩34,345 | ₩35,498 | ₩34,278 | ₩35,471 | +3.28% | 1120.2만 |
|---|
| 2026.06.04 | ₩34,077 | ₩34,197 | ₩33,701 | ₩33,835 | -0.71% | 915.3만 |
|---|
| 2026.06.03 | ₩33,527 | ₩33,808 | ₩33,473 | ₩33,674 | +0.44% | 444.7만 |
|---|
| 2026.06.02 | ₩33,755 | ₩33,889 | ₩33,567 | ₩33,580 | -0.52% | 329.2만 |
|---|
| 2026.06.01 | ₩33,983 | ₩34,036 | ₩33,594 | ₩33,741 | -0.71% | 899.1만 |
|---|
| 2026.05.29 | ₩33,929 | ₩34,063 | ₩33,782 | ₩33,916 | -0.04% | 601만 |
|---|
| 2026.05.28 | ₩34,331 | ₩34,452 | ₩33,983 | ₩34,050 | -0.82% | 568.6만 |
|---|
| 2026.05.27 | ₩34,144 | ₩34,506 | ₩34,130 | ₩34,318 | +0.51% | 603.7만 |
|---|
| 2026.05.26 | ₩34,492 | ₩34,573 | ₩34,224 | ₩34,278 | -0.62% | 520만 |
|---|
| 2026.05.22 | ₩34,868 | ₩34,948 | ₩34,653 | ₩34,881 | +0.04% | 1133.6만 |
|---|
| 2026.05.21 | ₩35,284 | ₩35,391 | ₩34,881 | ₩35,002 | -0.80% | 658.6만 |
|---|
| 2026.05.20 | ₩35,471 | ₩35,552 | ₩35,082 | ₩35,082 | -1.10% | 775.9만 |
|---|
| 2026.05.19 | ₩35,740 | ₩35,967 | ₩35,418 | ₩35,659 | -0.23% | 841.4만 |
|---|
| 2026.05.18 | ₩35,136 | ₩35,780 | ₩35,123 | ₩35,431 | +0.84% | 1185.5만 |
|---|
| 2026.05.15 | ₩35,216 | ₩35,431 | ₩34,975 | ₩35,270 | +0.15% | 887.5만 |
|---|
| 2026.05.14 | ₩34,975 | ₩35,002 | ₩34,626 | ₩34,734 | -0.69% | 684.8만 |
|---|
| 2026.05.13 | ₩35,216 | ₩35,471 | ₩34,868 | ₩34,975 | -0.69% | 599.5만 |
|---|
| 2026.05.12 | ₩35,284 | ₩35,860 | ₩35,203 | ₩35,351 | +0.19% | 750.4만 |
|---|
| 2026.05.11 | ₩35,190 | ₩35,243 | ₩34,975 | ₩35,042 | -0.42% | 873.9만 |
|---|
| 2026.05.08 | ₩35,726 | ₩35,740 | ₩35,149 | ₩35,149 | -1.61% | 612.1만 |
|---|
| 2026.05.07 | ₩35,874 | ₩36,115 | ₩35,632 | ₩35,954 | +0.22% | 1017.7만 |
|---|
| 2026.05.06 | ₩36,330 | ₩36,410 | ₩35,900 | ₩35,914 | -1.14% | 871.2만 |
|---|
| 2026.05.05 | ₩36,866 | ₩36,879 | ₩36,598 | ₩36,678 | -0.51% | 609만 |
|---|
| 2026.05.04 | ₩37,040 | ₩37,349 | ₩36,920 | ₩37,148 | +0.29% | 695만 |
|---|
| 2026.05.01 | ₩37,335 | ₩37,349 | ₩36,960 | ₩37,067 | -0.72% | 905.2만 |
|---|
| 2026.04.30 | ₩37,523 | ₩37,979 | ₩37,335 | ₩37,402 | -0.32% | 719.8만 |
|---|
| 2026.04.29 | ₩37,912 | ₩38,019 | ₩37,738 | ₩37,751 | -0.42% | 668.7만 |
|---|
| 2026.04.28 | ₩37,979 | ₩38,180 | ₩37,845 | ₩37,979 | 0.00% | 735.6만 |
|---|
| 2026.04.27 | ₩37,644 | ₩37,791 | ₩37,577 | ₩37,590 | -0.14% | 636.8만 |
|---|
| 2026.04.24 | ₩37,912 | ₩38,033 | ₩37,563 | ₩37,590 | -0.85% | 919.6만 |
|---|
| 2026.04.23 | ₩38,207 | ₩38,650 | ₩37,993 | ₩38,328 | +0.32% | 1413.1만 |
|---|
| 2026.04.22 | ₩38,381 | ₩38,489 | ₩38,086 | ₩38,113 | -0.70% | 558.7만 |
|---|
| 2026.04.21 | ₩38,489 | ₩38,864 | ₩38,395 | ₩38,730 | +0.63% | 1113.4만 |
|---|
| 2026.04.20 | ₩38,529 | ₩38,837 | ₩38,475 | ₩38,596 | +0.17% | 1088.6만 |
|---|
| 2026.04.17 | ₩38,650 | ₩38,744 | ₩38,381 | ₩38,448 | -0.52% | 1366.5만 |
|---|
| 2026.04.16 | ₩39,012 | ₩39,267 | ₩38,837 | ₩38,945 | -0.17% | 837.9만 |
|---|
| 2026.04.15 | ₩39,642 | ₩39,709 | ₩39,106 | ₩39,132 | -1.29% | 739.7만 |
|---|
| 2026.04.14 | ₩40,205 | ₩40,219 | ₩39,669 | ₩39,682 | -1.30% | 875.4만 |
|---|
| 2026.04.13 | ₩40,943 | ₩41,023 | ₩40,380 | ₩40,393 | -1.34% | 864만 |
|---|
| 2026.04.10 | ₩40,755 | ₩40,916 | ₩40,648 | ₩40,822 | +0.16% | 598.7만 |
|---|
| 2026.04.09 | ₩41,117 | ₩41,345 | ₩40,822 | ₩40,849 | -0.65% | 1004.2만 |
|---|
| 2026.04.08 | ₩40,916 | ₩41,412 | ₩40,836 | ₩41,131 | +0.52% | 1109.6만 |
|---|
| 2026.04.07 | ₩42,592 | ₩43,115 | ₩42,351 | ₩42,364 | -0.54% | 1448.6만 |
|---|
| 2026.04.06 | ₩42,552 | ₩42,646 | ₩42,217 | ₩42,364 | -0.44% | 586.7만 |
|---|
| 2026.04.02 | ₩43,437 | ₩43,571 | ₩42,552 | ₩42,633 | -1.85% | 1163.9만 |
|---|
| 2026.04.01 | ₩42,847 | ₩42,928 | ₩42,378 | ₩42,633 | -0.50% | 1253.8만 |
|---|
| 2026.03.31 | ₩44,188 | ₩44,202 | ₩43,048 | ₩43,169 | -2.31% | 2445.2만 |
|---|
| 2026.03.30 | ₩43,933 | ₩44,886 | ₩43,907 | ₩44,671 | +1.68% | 1083만 |
|---|
| 2026.03.27 | ₩43,705 | ₩44,403 | ₩43,692 | ₩44,309 | +1.38% | 1153.6만 |
|---|
| 2026.03.26 | ₩42,820 | ₩43,477 | ₩42,673 | ₩43,451 | +1.47% | 1164.3만 |
|---|
| 2026.03.25 | ₩42,324 | ₩42,592 | ₩42,177 | ₩42,431 | +0.25% | 1084.7만 |
|---|
| 2026.03.24 | ₩42,861 | ₩43,048 | ₩42,619 | ₩42,914 | +0.13% | 1180만 |
|---|
| 2026.03.23 | ₩42,405 | ₩42,753 | ₩42,083 | ₩42,592 | +0.44% | 1651.7만 |
|---|
| 2026.03.20 | ₩42,458 | ₩43,343 | ₩42,458 | ₩43,102 | +1.52% | 1787.9만 |
|---|
| 2026.03.19 | ₩42,552 | ₩42,713 | ₩42,096 | ₩42,284 | -0.63% | 1693.9만 |
|---|
| 2026.03.18 | ₩41,707 | ₩42,177 | ₩41,587 | ₩42,163 | +1.09% | 970.8만 |
|---|
| 2026.03.17 | ₩41,587 | ₩41,667 | ₩41,385 | ₩41,546 | -0.10% | 673.7만 |
|---|
| 2026.03.16 | ₩41,788 | ₩41,855 | ₩41,520 | ₩41,774 | -0.03% | 942.3만 |
|---|
| 2026.03.13 | ₩41,801 | ₩42,311 | ₩41,546 | ₩42,230 | +1.03% | 1273.1만 |
|---|
| 2026.03.12 | ₩41,587 | ₩41,975 | ₩41,493 | ₩41,962 | +0.90% | 1177.8만 |
|---|
| 2026.03.11 | ₩41,157 | ₩41,412 | ₩40,929 | ₩41,238 | +0.20% | 1106.7만 |
|---|
| 2026.03.10 | ₩41,224 | ₩41,385 | ₩40,862 | ₩41,238 | +0.03% | 1353.3만 |
|---|
| 2026.03.09 | ₩42,177 | ₩42,364 | ₩41,117 | ₩41,224 | -2.26% | 1712.4만 |
|---|
| 2026.03.06 | ₩41,748 | ₩41,868 | ₩41,359 | ₩41,761 | +0.03% | 1385.1만 |
|---|
| 2026.03.05 | ₩41,238 | ₩41,573 | ₩40,876 | ₩41,144 | -0.23% | 1368.3만 |
|---|
| 2026.03.04 | ₩41,452 | ₩41,506 | ₩40,849 | ₩41,010 | -1.07% | 1670.2만 |
|---|
| 2026.03.03 | ₩42,002 | ₩42,284 | ₩41,479 | ₩41,627 | -0.89% | 1464.9만 |
|---|
| 2026.03.02 | ₩41,801 | ₩41,868 | ₩41,064 | ₩41,184 | -1.48% | 1122.9만 |
|---|
| 2026.02.27 | ₩41,520 | ₩41,573 | ₩41,171 | ₩41,238 | -0.68% | 1251.1만 |
|---|
| 2026.02.26 | ₩40,648 | ₩41,426 | ₩40,648 | ₩41,077 | +1.06% | 1051.6만 |
|---|
| 2026.02.25 | ₩40,956 | ₩40,956 | ₩40,567 | ₩40,581 | -0.92% | 754.3만 |
|---|
| 2026.02.24 | ₩41,560 | ₩41,721 | ₩41,090 | ₩41,157 | -0.97% | 791.3만 |
|---|
| 2026.02.23 | ₩41,251 | ₩41,761 | ₩41,171 | ₩41,613 | +0.88% | 905.2만 |
|---|
| 2026.02.20 | ₩41,707 | ₩41,761 | ₩40,997 | ₩41,117 | -1.41% | 1062.5만 |
|---|
| 2026.02.19 | ₩41,506 | ₩41,640 | ₩41,292 | ₩41,452 | -0.13% | 830만 |
|---|
| 2026.02.18 | ₩41,546 | ₩41,640 | ₩41,010 | ₩41,278 | -0.65% | 998.1만 |
|---|
| 2026.02.17 | ₩41,801 | ₩42,136 | ₩41,412 | ₩41,600 | -0.48% | 1047만 |
|---|
| 2026.02.13 | ₩41,640 | ₩41,908 | ₩41,224 | ₩41,533 | -0.26% | 1189.3만 |
|---|
| 2026.02.12 | ₩40,648 | ₩41,667 | ₩40,594 | ₩41,600 | +2.34% | 1649.7만 |
|---|
| 2026.02.11 | ₩40,554 | ₩41,131 | ₩40,473 | ₩40,755 | +0.50% | 965만 |
|---|
| 2026.02.10 | ₩40,608 | ₩40,889 | ₩40,487 | ₩40,862 | +0.63% | 821.4만 |
|---|
| 2026.02.09 | ₩41,117 | ₩41,278 | ₩40,527 | ₩40,661 | -1.11% | 957.5만 |
|---|
| 2026.02.06 | ₩41,627 | ₩41,721 | ₩40,849 | ₩40,970 | -1.58% | 1235.9만 |
|---|
| 2026.02.05 | ₩41,627 | ₩41,989 | ₩41,318 | ₩41,828 | +0.48% | 2307.3만 |
|---|
| 2026.02.04 | ₩40,634 | ₩41,573 | ₩40,621 | ₩41,251 | +1.52% | 1904.6만 |
|---|
| 2026.02.03 | ₩39,776 | ₩40,876 | ₩39,749 | ₩40,527 | +1.89% | 2023.6만 |
|---|
| 2026.02.02 | ₩40,366 | ₩40,393 | ₩39,749 | ₩39,897 | -1.16% | 1242.5만 |
|---|
| 2026.01.30 | ₩39,937 | ₩40,339 | ₩39,763 | ₩40,165 | +0.57% | 1640.2만 |
|---|
| 2026.01.29 | ₩39,468 | ₩40,366 | ₩39,414 | ₩39,682 | +0.54% | 1746만 |
|---|
| 2026.01.28 | ₩39,280 | ₩39,521 | ₩39,213 | ₩39,441 | +0.41% | 1448.9만 |
|---|
| 2026.01.27 | ₩39,682 | ₩39,803 | ₩39,495 | ₩39,562 | -0.30% | 875.4만 |
|---|
| 2026.01.26 | ₩40,044 | ₩40,111 | ₩39,776 | ₩39,910 | -0.33% | 1220.9만 |
|---|
| 2026.01.23 | ₩40,259 | ₩40,339 | ₩39,897 | ₩40,071 | -0.47% | 1439만 |
|---|
| 2026.01.22 | ₩40,071 | ₩40,380 | ₩40,071 | ₩40,165 | +0.23% | 1542.4만 |
|---|
| 2026.01.21 | ₩40,916 | ₩41,037 | ₩40,192 | ₩40,473 | -1.08% | 1914.6만 |
|---|
| 2026.01.20 | ₩40,862 | ₩41,090 | ₩40,567 | ₩41,023 | +0.39% | 1506만 |
|---|
| 2026.01.16 | ₩39,897 | ₩40,313 | ₩39,857 | ₩40,178 | +0.71% | 1078.3만 |
|---|
| 2026.01.15 | ₩39,790 | ₩40,152 | ₩39,736 | ₩40,098 | +0.78% | 1339.2만 |
|---|
| 2026.01.14 | ₩40,058 | ₩40,541 | ₩39,991 | ₩40,232 | +0.44% | 1593.9만 |
|---|
| 2026.01.13 | ₩39,736 | ₩39,964 | ₩39,602 | ₩39,803 | +0.17% | 1411.5만 |
|---|
| 2026.01.12 | ₩40,044 | ₩40,044 | ₩39,629 | ₩39,736 | -0.77% | 1062.8만 |
|---|
| 2026.01.09 | ₩40,098 | ₩40,259 | ₩39,682 | ₩39,749 | -0.87% | 1261.8만 |
|---|
| 2026.01.08 | ₩39,977 | ₩40,313 | ₩39,964 | ₩40,152 | +0.44% | 1684.6만 |
|---|
| 2026.01.07 | ₩39,964 | ₩40,004 | ₩39,655 | ₩39,897 | -0.17% | 1218.3만 |
|---|
| 2026.01.06 | ₩40,219 | ₩40,246 | ₩39,897 | ₩39,924 | -0.73% | 1261.2만 |
|---|
| 2026.01.05 | ₩40,205 | ₩40,366 | ₩40,098 | ₩40,286 | +0.20% | 1068.6만 |
|---|
| 2026.01.02 | ₩40,152 | ₩40,795 | ₩39,964 | ₩40,594 | +1.10% | 1049.1만 |
|---|
| 2025.12.31 | ₩40,152 | ₩40,514 | ₩40,138 | ₩40,500 | +0.87% | 924만 |
|---|
| 2025.12.30 | ₩40,125 | ₩40,165 | ₩39,977 | ₩40,152 | +0.07% | 633.5만 |
|---|
| 2025.12.29 | ₩40,098 | ₩40,192 | ₩39,937 | ₩40,044 | -0.13% | 826.8만 |
|---|
| 2025.12.26 | ₩39,816 | ₩39,897 | ₩39,749 | ₩39,857 | +0.10% | 434.4만 |
|---|
| 2025.12.24 | ₩39,937 | ₩39,977 | ₩39,803 | ₩39,843 | -0.24% | 356.3만 |
|---|
| 2025.12.23 | ₩40,728 | ₩40,742 | ₩40,447 | ₩40,460 | -0.66% | 586.5만 |
|---|
| 2025.12.22 | ₩40,500 | ₩40,742 | ₩40,487 | ₩40,661 | +0.40% | 1056만 |
|---|
| 2025.12.19 | ₩41,184 | ₩41,184 | ₩40,795 | ₩40,822 | -0.88% | 1060.9만 |
|---|
| 2025.12.18 | ₩41,318 | ₩41,506 | ₩41,090 | ₩41,345 | +0.06% | 1300.9만 |
|---|
| 2025.12.17 | ₩41,117 | ₩41,962 | ₩41,064 | ₩41,949 | +2.02% | 1209만 |
|---|
| 2025.12.16 | ₩41,412 | ₩41,506 | ₩41,064 | ₩41,184 | -0.55% | 1266.1만 |
|---|
| 2025.12.15 | ₩40,755 | ₩41,345 | ₩40,742 | ₩41,278 | +1.28% | 1126.7만 |
|---|
| 2025.12.12 | ₩40,487 | ₩41,184 | ₩40,406 | ₩41,050 | +1.39% | 1354.6만 |
|---|
| 2025.12.11 | ₩40,353 | ₩40,742 | ₩40,232 | ₩40,259 | -0.23% | 1370.6만 |
|---|
| 2025.12.10 | ₩40,339 | ₩40,541 | ₩40,018 | ₩40,111 | -0.57% | 1451.4만 |
|---|
| 2025.12.09 | ₩40,406 | ₩40,487 | ₩40,219 | ₩40,259 | -0.37% | 955.5만 |
|---|
| 2025.12.08 | ₩40,111 | ₩40,473 | ₩40,004 | ₩40,313 | +0.50% | 665.5만 |
|---|
| 2025.12.05 | ₩40,272 | ₩40,326 | ₩40,004 | ₩40,219 | -0.13% | 790만 |
|---|
| 2025.12.04 | ₩40,246 | ₩40,581 | ₩40,232 | ₩40,380 | +0.33% | 700.4만 |
|---|
| 2025.12.03 | ₩40,581 | ₩40,675 | ₩40,272 | ₩40,326 | -0.63% | 608.1만 |
|---|
| 2025.12.02 | ₩40,567 | ₩40,701 | ₩40,299 | ₩40,406 | -0.40% | 881.8만 |
|---|
| 2025.12.01 | ₩40,943 | ₩41,023 | ₩40,567 | ₩40,728 | -0.52% | 656.8만 |
|---|
| 2025.11.28 | ₩40,782 | ₩40,836 | ₩40,581 | ₩40,581 | -0.49% | 399.2만 |
|---|
| 2025.11.26 | ₩40,997 | ₩41,144 | ₩40,755 | ₩40,876 | -0.29% | 987.5만 |
|---|
| 2025.11.25 | ₩41,587 | ₩42,016 | ₩41,144 | ₩41,224 | -0.87% | 1487.5만 |
|---|
| 2025.11.24 | ₩42,203 | ₩42,203 | ₩41,372 | ₩41,466 | -1.75% | 897.8만 |
|---|
| 2025.11.21 | ₩42,767 | ₩43,236 | ₩42,056 | ₩42,566 | -0.47% | 1332.1만 |
|---|
| 2025.11.20 | ₩41,050 | ₩42,928 | ₩40,876 | ₩42,861 | +4.41% | 1410.5만 |
|---|
| 2025.11.19 | ₩42,056 | ₩42,230 | ₩41,412 | ₩41,868 | -0.45% | 1138.2만 |
|---|
| 2025.11.18 | ₩41,882 | ₩42,445 | ₩41,694 | ₩42,096 | +0.51% | 1347만 |
|---|
| 2025.11.17 | ₩41,426 | ₩41,855 | ₩40,983 | ₩41,600 | +0.42% | 1017.4만 |
|---|
| 2025.11.14 | ₩41,882 | ₩42,029 | ₩40,929 | ₩41,238 | -1.54% | 1386만 |
|---|
| 2025.11.13 | ₩40,648 | ₩41,385 | ₩40,608 | ₩41,238 | +1.45% | 824.9만 |
|---|
| 2025.11.12 | ₩40,152 | ₩40,608 | ₩40,152 | ₩40,393 | +0.60% | 895.7만 |
|---|
| 2025.11.11 | ₩40,433 | ₩40,621 | ₩40,299 | ₩40,380 | -0.13% | 867만 |
|---|
| 2025.11.10 | ₩40,541 | ₩40,675 | ₩40,178 | ₩40,272 | -0.66% | 1047.3만 |
|---|
| 2025.11.07 | ₩41,265 | ₩41,895 | ₩41,144 | ₩41,144 | -0.29% | 1648.6만 |
|---|
| 2025.11.06 | ₩40,339 | ₩41,090 | ₩40,326 | ₩40,997 | +1.63% | 1059.8만 |
|---|
| 2025.11.05 | ₩40,554 | ₩40,634 | ₩40,018 | ₩40,232 | -0.79% | 737.6만 |
|---|
| 2025.11.04 | ₩40,259 | ₩40,554 | ₩40,018 | ₩40,500 | +0.60% | 1227.4만 |
|---|
| 2025.11.03 | ₩39,481 | ₩39,830 | ₩39,441 | ₩39,682 | +0.51% | 877.2만 |
|---|
| 2025.10.31 | ₩39,548 | ₩40,031 | ₩39,535 | ₩39,857 | +0.78% | 882.5만 |
|---|
| 2025.10.30 | ₩39,655 | ₩40,044 | ₩39,575 | ₩40,044 | +0.98% | 773.2만 |
|---|
| 2025.10.29 | ₩39,427 | ₩39,763 | ₩39,347 | ₩39,414 | -0.03% | 828.3만 |
|---|
| 2025.10.28 | ₩39,763 | ₩39,830 | ₩39,481 | ₩39,588 | -0.44% | 711.8만 |
|---|
| 2025.10.27 | ₩40,125 | ₩40,165 | ₩39,857 | ₩39,883 | -0.60% | 585.4만 |
|---|
| 2025.10.24 | ₩40,675 | ₩40,742 | ₩40,514 | ₩40,608 | -0.16% | 790.1만 |
|---|
| 2025.10.23 | ₩41,385 | ₩41,426 | ₩40,970 | ₩41,010 | -0.91% | 672.8만 |
|---|
| 2025.10.22 | ₩40,997 | ₩41,761 | ₩40,970 | ₩41,372 | +0.92% | 1178.9만 |
|---|
| 2025.10.21 | ₩40,943 | ₩41,104 | ₩40,862 | ₩40,956 | +0.03% | 673.7만 |
|---|
| 2025.10.20 | ₩41,238 | ₩41,251 | ₩40,849 | ₩40,929 | -0.75% | 673.6만 |
|---|
| 2025.10.17 | ₩41,882 | ₩41,989 | ₩41,359 | ₩41,452 | -1.02% | 1101만 |
|---|
| 2025.10.16 | ₩41,345 | ₩42,016 | ₩41,131 | ₩41,694 | +0.84% | 1235.1만 |
|---|
| 2025.10.15 | ₩41,426 | ₩41,975 | ₩41,238 | ₩41,546 | +0.29% | 979.3만 |
|---|
| 2025.10.14 | ₩42,029 | ₩42,378 | ₩41,520 | ₩41,828 | -0.48% | 1078.8만 |
|---|
| 2025.10.13 | ₩41,707 | ₩41,882 | ₩41,479 | ₩41,546 | -0.39% | 1114.5만 |
|---|
| 2025.10.10 | ₩40,970 | ₩42,472 | ₩40,862 | ₩42,458 | +3.63% | 1897.3만 |
|---|