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 | ₩32,788 | ₩32,976 | ₩32,775 | ₩32,855 | +0.20% | 1588.5만 |
| 2026.10.08 | ₩32,708 | ₩33,177 | ₩32,574 | ₩32,989 | +0.86% | 2481.1만 |
| 2026.10.07 | ₩32,708 | ₩32,802 | ₩32,520 | ₩32,533 | -0.53% | 1722.7만 |
| 2026.10.06 | ₩32,413 | ₩32,480 | ₩32,319 | ₩32,439 | +0.08% | 1386.7만 |
| 2026.10.05 | ₩32,882 | ₩32,909 | ₩32,560 | ₩32,600 | -0.86% | 1573.6만 |
| 2026.10.02 | ₩32,802 | ₩32,976 | ₩32,667 | ₩32,896 | +0.29% | 2327.4만 |
| 2026.10.01 | ₩33,177 | ₩33,459 | ₩33,083 | ₩33,191 | +0.04% | 2598.3만 |
| 2026.09.30 | ₩33,271 | ₩33,298 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,298 |
| +0.08% |
| 1861.3만 |
| 2026.09.29 | ₩33,258 | ₩33,486 | ₩33,258 | ₩33,352 | +0.28% | 1913.4만 |
|---|
| 2026.09.28 | ₩33,258 | ₩33,647 | ₩33,218 | ₩33,419 | +0.48% | 2010.2만 |
|---|
| 2026.09.25 | ₩33,150 | ₩33,285 | ₩33,003 | ₩33,057 | -0.28% | 1927.9만 |
|---|
| 2026.09.24 | ₩33,472 | ₩33,486 | ₩33,137 | ₩33,191 | -0.84% | 2290.1만 |
|---|
| 2026.09.23 | ₩32,936 | ₩33,325 | ₩32,936 | ₩33,177 | +0.73% | 1669.1만 |
|---|
| 2026.09.22 | ₩33,553 | ₩33,553 | ₩33,204 | ₩33,244 | -0.92% | 1773.3만 |
|---|
| 2026.09.21 | ₩34,157 | ₩34,170 | ₩33,432 | ₩33,513 | -1.89% | 1455.5만 |
|---|
| 2026.09.18 | ₩34,626 | ₩34,814 | ₩34,492 | ₩34,505 | -0.35% | 1033.2만 |
|---|
| 2026.09.17 | ₩34,747 | ₩34,881 | ₩34,640 | ₩34,693 | -0.15% | 1244.7만 |
|---|
| 2026.09.16 | ₩35,149 | ₩35,552 | ₩34,948 | ₩35,310 | +0.46% | 1700만 |
|---|
| 2026.09.15 | ₩35,096 | ₩35,364 | ₩35,069 | ₩35,310 | +0.61% | 1035만 |
|---|
| 2026.09.14 | ₩35,364 | ₩35,391 | ₩34,894 | ₩35,069 | -0.83% | 1350.6만 |
|---|
| 2026.09.11 | ₩34,760 | ₩34,854 | ₩34,666 | ₩34,787 | +0.08% | 929.7만 |
|---|
| 2026.09.10 | ₩35,149 | ₩35,176 | ₩34,921 | ₩35,096 | -0.15% | 1701.1만 |
|---|
| 2026.09.09 | ₩34,693 | ₩34,814 | ₩34,546 | ₩34,707 | +0.04% | 1139.6만 |
|---|
| 2026.09.08 | ₩34,479 | ₩34,734 | ₩34,438 | ₩34,586 | +0.31% | 675.1만 |
|---|
| 2026.09.04 | ₩34,559 | ₩34,693 | ₩34,425 | ₩34,573 | +0.04% | 851.9만 |
|---|
| 2026.09.03 | ₩34,935 | ₩34,988 | ₩34,546 | ₩34,599 | -0.96% | 868만 |
|---|
| 2026.09.02 | ₩35,109 | ₩35,216 | ₩34,988 | ₩35,029 | -0.23% | 796만 |
|---|
| 2026.09.01 | ₩35,109 | ₩35,230 | ₩34,868 | ₩35,096 | -0.04% | 929.8만 |
|---|
| 2026.08.31 | ₩34,720 | ₩34,814 | ₩34,613 | ₩34,626 | -0.27% | 618.2만 |
|---|
| 2026.08.28 | ₩34,479 | ₩34,720 | ₩34,277 | ₩34,640 | +0.47% | 886.8만 |
|---|
| 2026.08.27 | ₩34,626 | ₩34,720 | ₩34,398 | ₩34,412 | -0.62% | 695만 |
|---|
| 2026.08.26 | ₩35,015 | ₩35,042 | ₩34,814 | ₩34,881 | -0.38% | 654.4만 |
|---|
| 2026.08.25 | ₩34,881 | ₩35,069 | ₩34,747 | ₩34,908 | +0.08% | 734.5만 |
|---|
| 2026.08.24 | ₩34,948 | ₩35,297 | ₩34,948 | ₩35,123 | +0.50% | 695.5만 |
|---|
| 2026.08.21 | ₩34,666 | ₩34,975 | ₩34,653 | ₩34,760 | +0.27% | 761.2만 |
|---|
| 2026.08.20 | ₩34,801 | ₩34,988 | ₩34,680 | ₩34,881 | +0.23% | 743.1만 |
|---|
| 2026.08.19 | ₩34,412 | ₩34,774 | ₩34,358 | ₩34,613 | +0.58% | 869.2만 |
|---|
| 2026.08.18 | ₩34,425 | ₩34,613 | ₩34,331 | ₩34,546 | +0.35% | 790.2만 |
|---|
| 2026.08.17 | ₩33,821 | ₩33,996 | ₩33,741 | ₩33,969 | +0.44% | 559.7만 |
|---|
| 2026.08.14 | ₩33,794 | ₩34,036 | ₩33,754 | ₩33,888 | +0.28% | 773.6만 |
|---|
| 2026.08.13 | ₩34,157 | ₩34,210 | ₩33,741 | ₩33,848 | -0.90% | 679.1만 |
|---|
| 2026.08.12 | ₩34,076 | ₩34,264 | ₩34,049 | ₩34,210 | +0.39% | 785.2만 |
|---|
| 2026.08.11 | ₩34,237 | ₩34,586 | ₩34,237 | ₩34,465 | +0.67% | 587.6만 |
|---|
| 2026.08.10 | ₩34,277 | ₩34,371 | ₩34,157 | ₩34,358 | +0.23% | 1112.8만 |
|---|
| 2026.08.07 | ₩34,371 | ₩34,559 | ₩34,210 | ₩34,251 | -0.35% | 569.5만 |
|---|
| 2026.08.06 | ₩34,827 | ₩34,921 | ₩34,398 | ₩34,613 | -0.62% | 525.8만 |
|---|
| 2026.08.05 | ₩34,076 | ₩34,519 | ₩33,969 | ₩34,492 | +1.22% | 924.4만 |
|---|
| 2026.08.04 | ₩34,962 | ₩34,988 | ₩34,090 | ₩34,170 | -2.26% | 1247.9만 |
|---|
| 2026.08.03 | ₩35,995 | ₩36,115 | ₩35,284 | ₩35,364 | -1.75% | 1165.6만 |
|---|
| 2026.07.31 | ₩35,780 | ₩36,424 | ₩35,579 | ₩35,995 | +0.60% | 1323.9만 |
|---|
| 2026.07.30 | ₩36,706 | ₩36,786 | ₩36,129 | ₩36,209 | -1.35% | 1155.6만 |
|---|
| 2026.07.29 | ₩36,692 | ₩37,470 | ₩36,451 | ₩37,443 | +2.05% | 1048.3만 |
|---|
| 2026.07.28 | ₩36,639 | ₩37,081 | ₩36,464 | ₩36,665 | +0.07% | 895.9만 |
|---|
| 2026.07.27 | ₩35,820 | ₩36,652 | ₩35,793 | ₩36,330 | +1.42% | 661.5만 |
|---|
| 2026.07.24 | ₩35,887 | ₩36,290 | ₩35,767 | ₩36,209 | +0.90% | 1261.4만 |
|---|
| 2026.07.23 | ₩35,646 | ₩35,995 | ₩35,445 | ₩35,767 | +0.34% | 1078.3만 |
|---|
| 2026.07.22 | ₩35,190 | ₩35,203 | ₩34,908 | ₩35,123 | -0.19% | 911.7만 |
|---|
| 2026.07.21 | ₩35,055 | ₩35,243 | ₩34,881 | ₩34,921 | -0.38% | 932만 |
|---|
| 2026.07.20 | ₩35,284 | ₩35,619 | ₩35,082 | ₩35,579 | +0.84% | 836.5만 |
|---|
| 2026.07.17 | ₩35,807 | ₩36,048 | ₩35,284 | ₩35,606 | -0.56% | 858만 |
|---|
| 2026.07.16 | ₩34,787 | ₩35,230 | ₩34,707 | ₩35,069 | +0.81% | 512.4만 |
|---|
| 2026.07.15 | ₩34,210 | ₩34,854 | ₩34,183 | ₩34,492 | +0.82% | 757.9만 |
|---|
| 2026.07.14 | ₩34,371 | ₩34,666 | ₩34,264 | ₩34,385 | +0.04% | 770.5만 |
|---|
| 2026.07.13 | ₩34,492 | ₩34,854 | ₩34,452 | ₩34,787 | +0.86% | 709.8만 |
|---|
| 2026.07.10 | ₩34,358 | ₩34,532 | ₩34,076 | ₩34,130 | -0.66% | 607.6만 |
|---|
| 2026.07.09 | ₩34,465 | ₩34,599 | ₩34,157 | ₩34,224 | -0.70% | 485만 |
|---|
| 2026.07.08 | ₩35,096 | ₩35,297 | ₩34,747 | ₩34,787 | -0.88% | 638.1만 |
|---|
| 2026.07.07 | ₩34,653 | ₩35,096 | ₩34,546 | ₩34,881 | +0.66% | 644.1만 |
|---|
| 2026.07.06 | ₩34,398 | ₩34,438 | ₩34,076 | ₩34,237 | -0.47% | 449.1만 |
|---|
| 2026.07.02 | ₩34,103 | ₩34,962 | ₩33,861 | ₩34,734 | +1.85% | 765.5만 |
|---|
| 2026.07.01 | ₩33,929 | ₩34,130 | ₩33,794 | ₩34,090 | +0.47% | 421.9만 |
|---|
| 2026.06.30 | ₩34,170 | ₩34,170 | ₩33,526 | ₩33,620 | -1.61% | 484.6만 |
|---|
| 2026.06.29 | ₩34,653 | ₩35,082 | ₩34,143 | ₩34,170 | -1.39% | 497만 |
|---|
| 2026.06.26 | ₩34,988 | ₩35,190 | ₩34,586 | ₩35,055 | +0.19% | 954.3만 |
|---|
| 2026.06.25 | ₩34,049 | ₩35,055 | ₩34,009 | ₩34,532 | +1.42% | 1341.9만 |
|---|
| 2026.06.24 | ₩34,573 | ₩35,096 | ₩34,344 | ₩34,814 | +0.70% | 784.2만 |
|---|
| 2026.06.23 | ₩34,881 | ₩35,029 | ₩34,492 | ₩34,948 | +0.19% | 747.4만 |
|---|
| 2026.06.22 | ₩33,647 | ₩33,996 | ₩33,499 | ₩33,835 | +0.56% | 659만 |
|---|
| 2026.06.18 | ₩33,915 | ₩34,130 | ₩33,687 | ₩33,781 | -0.40% | 796.2만 |
|---|
| 2026.06.17 | ₩33,982 | ₩34,666 | ₩33,969 | ₩34,586 | +1.78% | 935.2만 |
|---|
| 2026.06.16 | ₩33,674 | ₩34,237 | ₩33,580 | ₩34,224 | +1.63% | 560만 |
|---|
| 2026.06.15 | ₩33,861 | ₩33,902 | ₩33,553 | ₩33,607 | -0.75% | 751.6만 |
|---|
| 2026.06.12 | ₩34,841 | ₩35,163 | ₩34,546 | ₩34,666 | -0.50% | 1325.8만 |
|---|
| 2026.06.11 | ₩35,780 | ₩35,995 | ₩34,787 | ₩34,894 | -2.47% | 1728.7만 |
|---|
| 2026.06.10 | ₩35,686 | ₩36,102 | ₩35,190 | ₩36,062 | +1.05% | 1509만 |
|---|
| 2026.06.09 | ₩34,613 | ₩36,410 | ₩34,479 | ₩35,351 | +2.13% | 2016.5만 |
|---|
| 2026.06.08 | ₩34,854 | ₩35,096 | ₩34,599 | ₩34,948 | +0.27% | 1007.6만 |
|---|
| 2026.06.05 | ₩34,358 | ₩35,512 | ₩34,291 | ₩35,485 | +3.28% | 1120.2만 |
|---|
| 2026.06.04 | ₩34,090 | ₩34,210 | ₩33,714 | ₩33,848 | -0.71% | 915.3만 |
|---|
| 2026.06.03 | ₩33,540 | ₩33,821 | ₩33,486 | ₩33,687 | +0.44% | 444.7만 |
|---|
| 2026.06.02 | ₩33,768 | ₩33,902 | ₩33,580 | ₩33,593 | -0.52% | 329.2만 |
|---|
| 2026.06.01 | ₩33,996 | ₩34,049 | ₩33,607 | ₩33,754 | -0.71% | 899.1만 |
|---|
| 2026.05.29 | ₩33,942 | ₩34,076 | ₩33,794 | ₩33,929 | -0.04% | 601만 |
|---|
| 2026.05.28 | ₩34,344 | ₩34,465 | ₩33,996 | ₩34,063 | -0.82% | 568.6만 |
|---|
| 2026.05.27 | ₩34,157 | ₩34,519 | ₩34,143 | ₩34,331 | +0.51% | 603.7만 |
|---|
| 2026.05.26 | ₩34,505 | ₩34,586 | ₩34,237 | ₩34,291 | -0.62% | 520만 |
|---|
| 2026.05.22 | ₩34,881 | ₩34,962 | ₩34,666 | ₩34,894 | +0.04% | 1133.6만 |
|---|
| 2026.05.21 | ₩35,297 | ₩35,404 | ₩34,894 | ₩35,015 | -0.80% | 658.6만 |
|---|
| 2026.05.20 | ₩35,485 | ₩35,565 | ₩35,096 | ₩35,096 | -1.10% | 775.9만 |
|---|
| 2026.05.19 | ₩35,753 | ₩35,981 | ₩35,431 | ₩35,673 | -0.23% | 841.4만 |
|---|
| 2026.05.18 | ₩35,149 | ₩35,793 | ₩35,136 | ₩35,445 | +0.84% | 1185.5만 |
|---|
| 2026.05.15 | ₩35,230 | ₩35,445 | ₩34,988 | ₩35,284 | +0.15% | 887.5만 |
|---|
| 2026.05.14 | ₩34,988 | ₩35,015 | ₩34,640 | ₩34,747 | -0.69% | 684.8만 |
|---|
| 2026.05.13 | ₩35,230 | ₩35,485 | ₩34,881 | ₩34,988 | -0.69% | 599.5만 |
|---|
| 2026.05.12 | ₩35,297 | ₩35,874 | ₩35,216 | ₩35,364 | +0.19% | 750.4만 |
|---|
| 2026.05.11 | ₩35,203 | ₩35,257 | ₩34,988 | ₩35,055 | -0.42% | 873.9만 |
|---|
| 2026.05.08 | ₩35,740 | ₩35,753 | ₩35,163 | ₩35,163 | -1.61% | 612.1만 |
|---|
| 2026.05.07 | ₩35,887 | ₩36,129 | ₩35,646 | ₩35,968 | +0.22% | 1017.7만 |
|---|
| 2026.05.06 | ₩36,343 | ₩36,424 | ₩35,914 | ₩35,928 | -1.14% | 871.2만 |
|---|
| 2026.05.05 | ₩36,880 | ₩36,893 | ₩36,612 | ₩36,692 | -0.51% | 609만 |
|---|
| 2026.05.04 | ₩37,054 | ₩37,363 | ₩36,934 | ₩37,162 | +0.29% | 695만 |
|---|
| 2026.05.01 | ₩37,350 | ₩37,363 | ₩36,974 | ₩37,081 | -0.72% | 905.2만 |
|---|
| 2026.04.30 | ₩37,537 | ₩37,994 | ₩37,350 | ₩37,417 | -0.32% | 719.8만 |
|---|
| 2026.04.29 | ₩37,926 | ₩38,034 | ₩37,752 | ₩37,765 | -0.42% | 668.7만 |
|---|
| 2026.04.28 | ₩37,994 | ₩38,195 | ₩37,859 | ₩37,994 | 0.00% | 735.6만 |
|---|
| 2026.04.27 | ₩37,658 | ₩37,806 | ₩37,591 | ₩37,604 | -0.14% | 636.8만 |
|---|
| 2026.04.24 | ₩37,926 | ₩38,047 | ₩37,578 | ₩37,604 | -0.85% | 919.6만 |
|---|
| 2026.04.23 | ₩38,222 | ₩38,664 | ₩38,007 | ₩38,342 | +0.32% | 1413.1만 |
|---|
| 2026.04.22 | ₩38,396 | ₩38,503 | ₩38,101 | ₩38,128 | -0.70% | 558.7만 |
|---|
| 2026.04.21 | ₩38,503 | ₩38,879 | ₩38,409 | ₩38,745 | +0.63% | 1113.4만 |
|---|
| 2026.04.20 | ₩38,544 | ₩38,852 | ₩38,490 | ₩38,611 | +0.17% | 1088.6만 |
|---|
| 2026.04.17 | ₩38,664 | ₩38,758 | ₩38,396 | ₩38,463 | -0.52% | 1366.5만 |
|---|
| 2026.04.16 | ₩39,027 | ₩39,281 | ₩38,852 | ₩38,959 | -0.17% | 837.9만 |
|---|
| 2026.04.15 | ₩39,657 | ₩39,724 | ₩39,120 | ₩39,147 | -1.29% | 739.7만 |
|---|
| 2026.04.14 | ₩40,221 | ₩40,234 | ₩39,684 | ₩39,697 | -1.30% | 875.4만 |
|---|
| 2026.04.13 | ₩40,958 | ₩41,039 | ₩40,395 | ₩40,408 | -1.34% | 864만 |
|---|
| 2026.04.10 | ₩40,771 | ₩40,932 | ₩40,663 | ₩40,838 | +0.16% | 598.7만 |
|---|
| 2026.04.09 | ₩41,133 | ₩41,361 | ₩40,838 | ₩40,865 | -0.65% | 1004.2만 |
|---|
| 2026.04.08 | ₩40,932 | ₩41,428 | ₩40,851 | ₩41,146 | +0.52% | 1109.6만 |
|---|
| 2026.04.07 | ₩42,609 | ₩43,132 | ₩42,367 | ₩42,381 | -0.54% | 1448.6만 |
|---|
| 2026.04.06 | ₩42,568 | ₩42,662 | ₩42,233 | ₩42,381 | -0.44% | 586.7만 |
|---|
| 2026.04.02 | ₩43,454 | ₩43,588 | ₩42,568 | ₩42,649 | -1.85% | 1163.9만 |
|---|
| 2026.04.01 | ₩42,863 | ₩42,944 | ₩42,394 | ₩42,649 | -0.50% | 1253.8만 |
|---|
| 2026.03.31 | ₩44,205 | ₩44,218 | ₩43,065 | ₩43,185 | -2.31% | 2445.2만 |
|---|
| 2026.03.30 | ₩43,950 | ₩44,903 | ₩43,923 | ₩44,688 | +1.68% | 1083만 |
|---|
| 2026.03.27 | ₩43,722 | ₩44,420 | ₩43,709 | ₩44,326 | +1.38% | 1153.6만 |
|---|
| 2026.03.26 | ₩42,837 | ₩43,494 | ₩42,689 | ₩43,467 | +1.47% | 1164.3만 |
|---|
| 2026.03.25 | ₩42,340 | ₩42,609 | ₩42,193 | ₩42,448 | +0.25% | 1084.7만 |
|---|
| 2026.03.24 | ₩42,877 | ₩43,065 | ₩42,635 | ₩42,931 | +0.13% | 1180만 |
|---|
| 2026.03.23 | ₩42,421 | ₩42,770 | ₩42,099 | ₩42,609 | +0.44% | 1651.7만 |
|---|
| 2026.03.20 | ₩42,474 | ₩43,360 | ₩42,474 | ₩43,118 | +1.52% | 1787.9만 |
|---|
| 2026.03.19 | ₩42,568 | ₩42,729 | ₩42,112 | ₩42,300 | -0.63% | 1693.9만 |
|---|
| 2026.03.18 | ₩41,723 | ₩42,193 | ₩41,602 | ₩42,179 | +1.09% | 970.8만 |
|---|
| 2026.03.17 | ₩41,602 | ₩41,683 | ₩41,401 | ₩41,562 | -0.10% | 673.7만 |
|---|
| 2026.03.16 | ₩41,804 | ₩41,871 | ₩41,535 | ₩41,790 | -0.03% | 942.3만 |
|---|
| 2026.03.13 | ₩41,817 | ₩42,327 | ₩41,562 | ₩42,246 | +1.03% | 1273.1만 |
|---|
| 2026.03.12 | ₩41,602 | ₩41,991 | ₩41,508 | ₩41,978 | +0.90% | 1177.8만 |
|---|
| 2026.03.11 | ₩41,173 | ₩41,428 | ₩40,945 | ₩41,254 | +0.20% | 1106.7만 |
|---|
| 2026.03.10 | ₩41,240 | ₩41,401 | ₩40,878 | ₩41,254 | +0.03% | 1353.3만 |
|---|
| 2026.03.09 | ₩42,193 | ₩42,381 | ₩41,133 | ₩41,240 | -2.26% | 1712.4만 |
|---|
| 2026.03.06 | ₩41,763 | ₩41,884 | ₩41,374 | ₩41,777 | +0.03% | 1385.1만 |
|---|
| 2026.03.05 | ₩41,254 | ₩41,589 | ₩40,891 | ₩41,160 | -0.23% | 1368.3만 |
|---|
| 2026.03.04 | ₩41,468 | ₩41,522 | ₩40,865 | ₩41,026 | -1.07% | 1670.2만 |
|---|
| 2026.03.03 | ₩42,018 | ₩42,300 | ₩41,495 | ₩41,643 | -0.89% | 1464.9만 |
|---|
| 2026.03.02 | ₩41,817 | ₩41,884 | ₩41,079 | ₩41,200 | -1.48% | 1122.9만 |
|---|
| 2026.02.27 | ₩41,535 | ₩41,589 | ₩41,187 | ₩41,254 | -0.68% | 1251.1만 |
|---|
| 2026.02.26 | ₩40,663 | ₩41,441 | ₩40,663 | ₩41,093 | +1.06% | 1051.6만 |
|---|
| 2026.02.25 | ₩40,972 | ₩40,972 | ₩40,583 | ₩40,596 | -0.92% | 754.3만 |
|---|
| 2026.02.24 | ₩41,576 | ₩41,737 | ₩41,106 | ₩41,173 | -0.97% | 791.3만 |
|---|
| 2026.02.23 | ₩41,267 | ₩41,777 | ₩41,187 | ₩41,629 | +0.88% | 905.2만 |
|---|
| 2026.02.20 | ₩41,723 | ₩41,777 | ₩41,012 | ₩41,133 | -1.41% | 1062.5만 |
|---|
| 2026.02.19 | ₩41,522 | ₩41,656 | ₩41,307 | ₩41,468 | -0.13% | 830만 |
|---|
| 2026.02.18 | ₩41,562 | ₩41,656 | ₩41,026 | ₩41,294 | -0.65% | 998.1만 |
|---|
| 2026.02.17 | ₩41,817 | ₩42,152 | ₩41,428 | ₩41,616 | -0.48% | 1047만 |
|---|
| 2026.02.13 | ₩41,656 | ₩41,924 | ₩41,240 | ₩41,549 | -0.26% | 1189.3만 |
|---|
| 2026.02.12 | ₩40,663 | ₩41,683 | ₩40,610 | ₩41,616 | +2.34% | 1649.7만 |
|---|
| 2026.02.11 | ₩40,569 | ₩41,146 | ₩40,489 | ₩40,771 | +0.50% | 965만 |
|---|
| 2026.02.10 | ₩40,623 | ₩40,905 | ₩40,502 | ₩40,878 | +0.63% | 821.4만 |
|---|
| 2026.02.09 | ₩41,133 | ₩41,294 | ₩40,543 | ₩40,677 | -1.11% | 957.5만 |
|---|
| 2026.02.06 | ₩41,643 | ₩41,737 | ₩40,865 | ₩40,985 | -1.58% | 1235.9만 |
|---|
| 2026.02.05 | ₩41,643 | ₩42,005 | ₩41,334 | ₩41,844 | +0.48% | 2307.3만 |
|---|
| 2026.02.04 | ₩40,650 | ₩41,589 | ₩40,636 | ₩41,267 | +1.52% | 1904.6만 |
|---|
| 2026.02.03 | ₩39,791 | ₩40,891 | ₩39,764 | ₩40,543 | +1.89% | 2023.6만 |
|---|
| 2026.02.02 | ₩40,382 | ₩40,408 | ₩39,764 | ₩39,912 | -1.16% | 1242.5만 |
|---|
| 2026.01.30 | ₩39,952 | ₩40,355 | ₩39,778 | ₩40,180 | +0.57% | 1640.2만 |
|---|
| 2026.01.29 | ₩39,483 | ₩40,382 | ₩39,429 | ₩39,697 | +0.54% | 1746만 |
|---|
| 2026.01.28 | ₩39,295 | ₩39,536 | ₩39,228 | ₩39,456 | +0.41% | 1448.9만 |
|---|
| 2026.01.27 | ₩39,697 | ₩39,818 | ₩39,510 | ₩39,577 | -0.30% | 875.4만 |
|---|
| 2026.01.26 | ₩40,060 | ₩40,127 | ₩39,791 | ₩39,925 | -0.33% | 1220.9만 |
|---|
| 2026.01.23 | ₩40,274 | ₩40,355 | ₩39,912 | ₩40,086 | -0.47% | 1439만 |
|---|
| 2026.01.22 | ₩40,086 | ₩40,395 | ₩40,086 | ₩40,180 | +0.23% | 1542.4만 |
|---|
| 2026.01.21 | ₩40,932 | ₩41,052 | ₩40,207 | ₩40,489 | -1.08% | 1914.6만 |
|---|
| 2026.01.20 | ₩40,878 | ₩41,106 | ₩40,583 | ₩41,039 | +0.39% | 1506만 |
|---|
| 2026.01.16 | ₩39,912 | ₩40,328 | ₩39,872 | ₩40,194 | +0.71% | 1078.3만 |
|---|
| 2026.01.15 | ₩39,805 | ₩40,167 | ₩39,751 | ₩40,113 | +0.78% | 1339.2만 |
|---|
| 2026.01.14 | ₩40,073 | ₩40,556 | ₩40,006 | ₩40,247 | +0.44% | 1593.9만 |
|---|
| 2026.01.13 | ₩39,751 | ₩39,979 | ₩39,617 | ₩39,818 | +0.17% | 1411.5만 |
|---|
| 2026.01.12 | ₩40,060 | ₩40,060 | ₩39,644 | ₩39,751 | -0.77% | 1062.8만 |
|---|
| 2026.01.09 | ₩40,113 | ₩40,274 | ₩39,697 | ₩39,764 | -0.87% | 1261.8만 |
|---|
| 2026.01.08 | ₩39,992 | ₩40,328 | ₩39,979 | ₩40,167 | +0.44% | 1684.6만 |
|---|
| 2026.01.07 | ₩39,979 | ₩40,019 | ₩39,671 | ₩39,912 | -0.17% | 1218.3만 |
|---|
| 2026.01.06 | ₩40,234 | ₩40,261 | ₩39,912 | ₩39,939 | -0.73% | 1261.2만 |
|---|
| 2026.01.05 | ₩40,221 | ₩40,382 | ₩40,113 | ₩40,301 | +0.20% | 1068.6만 |
|---|
| 2026.01.02 | ₩40,167 | ₩40,811 | ₩39,979 | ₩40,610 | +1.10% | 1049.1만 |
|---|
| 2025.12.31 | ₩40,167 | ₩40,529 | ₩40,153 | ₩40,516 | +0.87% | 924만 |
|---|
| 2025.12.30 | ₩40,140 | ₩40,180 | ₩39,992 | ₩40,167 | +0.07% | 633.5만 |
|---|
| 2025.12.29 | ₩40,113 | ₩40,207 | ₩39,952 | ₩40,060 | -0.13% | 826.8만 |
|---|
| 2025.12.26 | ₩39,832 | ₩39,912 | ₩39,764 | ₩39,872 | +0.10% | 434.4만 |
|---|
| 2025.12.24 | ₩39,952 | ₩39,992 | ₩39,818 | ₩39,858 | -0.24% | 356.3만 |
|---|
| 2025.12.23 | ₩40,744 | ₩40,757 | ₩40,462 | ₩40,475 | -0.66% | 586.5만 |
|---|
| 2025.12.22 | ₩40,516 | ₩40,757 | ₩40,502 | ₩40,677 | +0.40% | 1056만 |
|---|
| 2025.12.19 | ₩41,200 | ₩41,200 | ₩40,811 | ₩40,838 | -0.88% | 1060.9만 |
|---|
| 2025.12.18 | ₩41,334 | ₩41,522 | ₩41,106 | ₩41,361 | +0.06% | 1300.9만 |
|---|
| 2025.12.17 | ₩41,133 | ₩41,978 | ₩41,079 | ₩41,965 | +2.02% | 1209만 |
|---|
| 2025.12.16 | ₩41,428 | ₩41,522 | ₩41,079 | ₩41,200 | -0.55% | 1266.1만 |
|---|
| 2025.12.15 | ₩40,771 | ₩41,361 | ₩40,757 | ₩41,294 | +1.28% | 1126.7만 |
|---|
| 2025.12.12 | ₩40,502 | ₩41,200 | ₩40,422 | ₩41,066 | +1.39% | 1354.6만 |
|---|
| 2025.12.11 | ₩40,368 | ₩40,757 | ₩40,247 | ₩40,274 | -0.23% | 1370.6만 |
|---|
| 2025.12.10 | ₩40,355 | ₩40,556 | ₩40,033 | ₩40,127 | -0.57% | 1451.4만 |
|---|
| 2025.12.09 | ₩40,422 | ₩40,502 | ₩40,234 | ₩40,274 | -0.37% | 955.5만 |
|---|
| 2025.12.08 | ₩40,127 | ₩40,489 | ₩40,019 | ₩40,328 | +0.50% | 665.5만 |
|---|
| 2025.12.05 | ₩40,288 | ₩40,341 | ₩40,019 | ₩40,234 | -0.13% | 790만 |
|---|
| 2025.12.04 | ₩40,261 | ₩40,596 | ₩40,247 | ₩40,395 | +0.33% | 700.4만 |
|---|
| 2025.12.03 | ₩40,596 | ₩40,690 | ₩40,288 | ₩40,341 | -0.63% | 608.1만 |
|---|
| 2025.12.02 | ₩40,583 | ₩40,717 | ₩40,314 | ₩40,422 | -0.40% | 881.8만 |
|---|
| 2025.12.01 | ₩40,958 | ₩41,039 | ₩40,583 | ₩40,744 | -0.52% | 656.8만 |
|---|
| 2025.11.28 | ₩40,797 | ₩40,851 | ₩40,596 | ₩40,596 | -0.49% | 399.2만 |
|---|
| 2025.11.26 | ₩41,012 | ₩41,160 | ₩40,771 | ₩40,891 | -0.29% | 987.5만 |
|---|
| 2025.11.25 | ₩41,602 | ₩42,032 | ₩41,160 | ₩41,240 | -0.87% | 1487.5만 |
|---|
| 2025.11.24 | ₩42,220 | ₩42,220 | ₩41,388 | ₩41,482 | -1.75% | 897.8만 |
|---|
| 2025.11.21 | ₩42,783 | ₩43,253 | ₩42,072 | ₩42,582 | -0.47% | 1332.1만 |
|---|
| 2025.11.20 | ₩41,066 | ₩42,944 | ₩40,891 | ₩42,877 | +4.41% | 1410.5만 |
|---|
| 2025.11.19 | ₩42,072 | ₩42,246 | ₩41,428 | ₩41,884 | -0.45% | 1138.2만 |
|---|
| 2025.11.18 | ₩41,898 | ₩42,461 | ₩41,710 | ₩42,112 | +0.51% | 1347만 |
|---|
| 2025.11.17 | ₩41,441 | ₩41,871 | ₩40,999 | ₩41,616 | +0.42% | 1017.4만 |
|---|
| 2025.11.14 | ₩41,898 | ₩42,045 | ₩40,945 | ₩41,254 | -1.54% | 1386만 |
|---|
| 2025.11.13 | ₩40,663 | ₩41,401 | ₩40,623 | ₩41,254 | +1.45% | 824.9만 |
|---|
| 2025.11.12 | ₩40,167 | ₩40,623 | ₩40,167 | ₩40,408 | +0.60% | 895.7만 |
|---|
| 2025.11.11 | ₩40,449 | ₩40,636 | ₩40,314 | ₩40,395 | -0.13% | 867만 |
|---|
| 2025.11.10 | ₩40,556 | ₩40,690 | ₩40,194 | ₩40,288 | -0.66% | 1047.3만 |
|---|
| 2025.11.07 | ₩41,280 | ₩41,911 | ₩41,160 | ₩41,160 | -0.29% | 1648.6만 |
|---|
| 2025.11.06 | ₩40,355 | ₩41,106 | ₩40,341 | ₩41,012 | +1.63% | 1059.8만 |
|---|
| 2025.11.05 | ₩40,569 | ₩40,650 | ₩40,033 | ₩40,247 | -0.79% | 737.6만 |
|---|
| 2025.11.04 | ₩40,274 | ₩40,569 | ₩40,033 | ₩40,516 | +0.60% | 1227.4만 |
|---|
| 2025.11.03 | ₩39,496 | ₩39,845 | ₩39,456 | ₩39,697 | +0.51% | 877.2만 |
|---|
| 2025.10.31 | ₩39,563 | ₩40,046 | ₩39,550 | ₩39,872 | +0.78% | 882.5만 |
|---|
| 2025.10.30 | ₩39,671 | ₩40,060 | ₩39,590 | ₩40,060 | +0.98% | 773.2만 |
|---|
| 2025.10.29 | ₩39,442 | ₩39,778 | ₩39,362 | ₩39,429 | -0.03% | 828.3만 |
|---|
| 2025.10.28 | ₩39,778 | ₩39,845 | ₩39,496 | ₩39,603 | -0.44% | 711.8만 |
|---|
| 2025.10.27 | ₩40,140 | ₩40,180 | ₩39,872 | ₩39,899 | -0.60% | 585.4만 |
|---|
| 2025.10.24 | ₩40,690 | ₩40,757 | ₩40,529 | ₩40,623 | -0.16% | 790.1만 |
|---|
| 2025.10.23 | ₩41,401 | ₩41,441 | ₩40,985 | ₩41,026 | -0.91% | 672.8만 |
|---|
| 2025.10.22 | ₩41,012 | ₩41,777 | ₩40,985 | ₩41,388 | +0.92% | 1178.9만 |
|---|
| 2025.10.21 | ₩40,958 | ₩41,119 | ₩40,878 | ₩40,972 | +0.03% | 673.7만 |
|---|
| 2025.10.20 | ₩41,254 | ₩41,267 | ₩40,865 | ₩40,945 | -0.75% | 673.6만 |
|---|
| 2025.10.17 | ₩41,898 | ₩42,005 | ₩41,374 | ₩41,468 | -1.02% | 1101만 |
|---|
| 2025.10.16 | ₩41,361 | ₩42,032 | ₩41,146 | ₩41,710 | +0.84% | 1235.1만 |
|---|
| 2025.10.15 | ₩41,441 | ₩41,991 | ₩41,254 | ₩41,562 | +0.29% | 979.3만 |
|---|
| 2025.10.14 | ₩42,045 | ₩42,394 | ₩41,535 | ₩41,844 | -0.48% | 1078.8만 |
|---|
| 2025.10.13 | ₩41,723 | ₩41,898 | ₩41,495 | ₩41,562 | -0.39% | 1114.5만 |
|---|
| 2025.10.10 | ₩40,985 | ₩42,488 | ₩40,878 | ₩42,474 | +3.63% | 1897.3만 |
|---|