시장 데이터를 불러오는 중
전체 종목
ProShares UltraShort QQQ 과거 주가
ProShares UltraShort QQQ · QID · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ProShares UltraShort QQQ · QID · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩17,090 | ₩17,291 | ₩17,076 | ₩17,143 | +0.31% | 2494.9만 |
| 2026.10.08 | ₩17,023 | ₩17,505 | ₩16,889 | ₩17,304 | +1.65% | 3604.2만 |
| 2026.10.07 | ₩17,023 | ₩17,117 | ₩16,822 | ₩16,836 | -1.10% | 2780.3만 |
| 2026.10.06 | ₩16,702 | ₩16,782 | ₩16,608 | ₩16,755 | +0.32% | 2199.2만 |
| 2026.10.05 | ₩17,224 | ₩17,224 | ₩16,876 | ₩16,916 | -1.79% | 2046.3만 |
| 2026.10.02 | ₩17,117 | ₩17,304 | ₩16,969 | ₩17,224 | +0.63% | 3676.5만 |
| 2026.10.01 | ₩17,518 | ₩17,813 | ₩17,411 | ₩17,531 | +0.08% | 4648.3만 |
| 2026.09.30 | ₩17,612 | ₩17,652 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,639 |
| +0.15% |
| 3413.2만 |
| 2026.09.29 | ₩17,612 | ₩17,853 | ₩17,612 | ₩17,732 | +0.68% | 3664.3만 |
|---|
| 2026.09.28 | ₩17,598 | ₩18,027 | ₩17,572 | ₩17,786 | +1.06% | 4430.9만 |
|---|
| 2026.09.25 | ₩17,491 | ₩17,639 | ₩17,344 | ₩17,411 | -0.46% | 3950.4만 |
|---|
| 2026.09.24 | ₩17,826 | ₩17,853 | ₩17,491 | ₩17,545 | -1.58% | 4092만 |
|---|
| 2026.09.23 | ₩17,277 | ₩17,692 | ₩17,277 | ₩17,558 | +1.63% | 5205.2만 |
|---|
| 2026.09.22 | ₩17,799 | ₩17,799 | ₩17,451 | ₩17,478 | -1.80% | 4553.8만 |
|---|
| 2026.09.21 | ₩18,468 | ₩18,482 | ₩17,679 | ₩17,772 | -3.77% | 3472.5만 |
|---|
| 2026.09.18 | ₩18,990 | ₩19,191 | ₩18,830 | ₩18,856 | -0.70% | 2499.1만 |
|---|
| 2026.09.17 | ₩19,111 | ₩19,271 | ₩19,004 | ₩19,084 | -0.14% | 2697.1만 |
|---|
| 2026.09.16 | ₩19,552 | ₩20,021 | ₩19,352 | ₩19,753 | +1.03% | 4036.3만 |
|---|
| 2026.09.15 | ₩19,512 | ₩19,807 | ₩19,485 | ₩19,753 | +1.23% | 3687.8만 |
|---|
| 2026.09.14 | ₩19,807 | ₩19,847 | ₩19,298 | ₩19,485 | -1.62% | 4049.8만 |
|---|
| 2026.09.11 | ₩19,151 | ₩19,258 | ₩19,030 | ₩19,178 | +0.14% | 2999.8만 |
|---|
| 2026.09.10 | ₩19,579 | ₩19,606 | ₩19,325 | ₩19,526 | -0.27% | 3197.1만 |
|---|
| 2026.09.09 | ₩19,111 | ₩19,218 | ₩18,923 | ₩19,084 | -0.14% | 2711만 |
|---|
| 2026.09.08 | ₩18,870 | ₩19,137 | ₩18,803 | ₩18,990 | +0.64% | 3033.7만 |
|---|
| 2026.09.04 | ₩18,937 | ₩19,084 | ₩18,789 | ₩18,937 | 0.00% | 2521만 |
|---|
| 2026.09.03 | ₩19,365 | ₩19,432 | ₩18,923 | ₩19,004 | -1.87% | 3187.6만 |
|---|
| 2026.09.02 | ₩19,579 | ₩19,673 | ₩19,418 | ₩19,459 | -0.62% | 2991.8만 |
|---|
| 2026.09.01 | ₩19,552 | ₩19,699 | ₩19,285 | ₩19,526 | -0.14% | 4172.1만 |
|---|
| 2026.08.31 | ₩19,137 | ₩19,244 | ₩18,990 | ₩19,044 | -0.49% | 2814.6만 |
|---|
| 2026.08.28 | ₩18,870 | ₩19,137 | ₩18,656 | ₩19,057 | +0.99% | 4274.8만 |
|---|
| 2026.08.27 | ₩19,017 | ₩19,151 | ₩18,776 | ₩18,789 | -1.20% | 3353.9만 |
|---|
| 2026.08.26 | ₩19,472 | ₩19,499 | ₩19,231 | ₩19,325 | -0.76% | 3083.3만 |
|---|
| 2026.08.25 | ₩19,325 | ₩19,539 | ₩19,164 | ₩19,352 | +0.14% | 3098.1만 |
|---|
| 2026.08.24 | ₩19,418 | ₩19,793 | ₩19,418 | ₩19,579 | +0.83% | 2593.7만 |
|---|
| 2026.08.21 | ₩19,097 | ₩19,432 | ₩19,070 | ₩19,204 | +0.56% | 1981.1만 |
|---|
| 2026.08.20 | ₩19,258 | ₩19,445 | ₩19,111 | ₩19,325 | +0.35% | 2887만 |
|---|
| 2026.08.19 | ₩18,803 | ₩19,218 | ₩18,749 | ₩19,030 | +1.21% | 2836.7만 |
|---|
| 2026.08.18 | ₩18,830 | ₩19,044 | ₩18,723 | ₩18,963 | +0.71% | 3600.6만 |
|---|
| 2026.08.17 | ₩18,187 | ₩18,361 | ₩18,094 | ₩18,321 | +0.74% | 2252.9만 |
|---|
| 2026.08.14 | ₩18,147 | ₩18,401 | ₩18,107 | ₩18,281 | +0.74% | 2023.3만 |
|---|
| 2026.08.13 | ₩18,549 | ₩18,615 | ₩18,107 | ₩18,201 | -1.88% | 2471.5만 |
|---|
| 2026.08.12 | ₩18,455 | ₩18,669 | ₩18,441 | ₩18,629 | +0.94% | 2584.6만 |
|---|
| 2026.08.11 | ₩18,642 | ₩19,030 | ₩18,642 | ₩18,897 | +1.36% | 1702.1만 |
|---|
| 2026.08.10 | ₩18,696 | ₩18,789 | ₩18,562 | ₩18,763 | +0.36% | 1383.6만 |
|---|
| 2026.08.07 | ₩18,789 | ₩19,004 | ₩18,615 | ₩18,656 | -0.71% | 1909.4만 |
|---|
| 2026.08.06 | ₩19,285 | ₩19,405 | ₩18,830 | ₩19,070 | -1.11% | 1808.5만 |
|---|
| 2026.08.05 | ₩18,468 | ₩18,963 | ₩18,348 | ₩18,937 | +2.54% | 1698만 |
|---|
| 2026.08.04 | ₩19,472 | ₩19,512 | ₩18,482 | ₩18,602 | -4.47% | 2695.1만 |
|---|
| 2026.08.03 | ₩20,650 | ₩20,797 | ₩19,847 | ₩19,927 | -3.50% | 1527만 |
|---|
| 2026.07.31 | ₩20,395 | ₩21,145 | ₩20,181 | ₩20,650 | +1.25% | 1536.1만 |
|---|
| 2026.07.30 | ₩21,506 | ₩21,600 | ₩20,810 | ₩20,904 | -2.80% | 1432.2만 |
|---|
| 2026.07.29 | ₩21,506 | ₩22,416 | ₩21,225 | ₩22,389 | +4.11% | 1493.1만 |
|---|
| 2026.07.28 | ₩21,466 | ₩21,961 | ₩21,252 | ₩21,493 | +0.12% | 1831.1만 |
|---|
| 2026.07.27 | ₩20,489 | ₩21,453 | ₩20,462 | ₩21,091 | +2.94% | 1597.8만 |
|---|
| 2026.07.24 | ₩20,583 | ₩21,051 | ₩20,449 | ₩20,944 | +1.76% | 2199.8만 |
|---|
| 2026.07.23 | ₩20,315 | ₩20,703 | ₩20,101 | ₩20,476 | +0.79% | 1667.2만 |
|---|
| 2026.07.22 | ₩19,807 | ₩19,820 | ₩19,485 | ₩19,713 | -0.47% | 1730.9만 |
|---|
| 2026.07.21 | ₩19,659 | ₩19,873 | ₩19,445 | ₩19,512 | -0.75% | 1594.8만 |
|---|
| 2026.07.20 | ₩19,914 | ₩20,288 | ₩19,699 | ₩20,262 | +1.75% | 1419.2만 |
|---|
| 2026.07.17 | ₩20,502 | ₩20,783 | ₩19,914 | ₩20,288 | -1.04% | 1458.8만 |
|---|
| 2026.07.16 | ₩19,378 | ₩19,860 | ₩19,271 | ₩19,699 | +1.66% | 1364.6만 |
|---|
| 2026.07.15 | ₩18,736 | ₩19,445 | ₩18,709 | ₩19,044 | +1.64% | 1574.4만 |
|---|
| 2026.07.14 | ₩18,923 | ₩19,231 | ₩18,816 | ₩18,937 | +0.07% | 1531.5만 |
|---|
| 2026.07.13 | ₩19,070 | ₩19,459 | ₩19,017 | ₩19,365 | +1.54% | 1556.9만 |
|---|
| 2026.07.10 | ₩18,897 | ₩19,097 | ₩18,615 | ₩18,642 | -1.35% | 1360.6만 |
|---|
| 2026.07.09 | ₩19,030 | ₩19,204 | ₩18,696 | ₩18,763 | -1.41% | 1043만 |
|---|
| 2026.07.08 | ₩19,753 | ₩19,981 | ₩19,352 | ₩19,418 | -1.69% | 1039만 |
|---|
| 2026.07.07 | ₩19,258 | ₩19,740 | ₩19,137 | ₩19,499 | +1.25% | 1350.3만 |
|---|
| 2026.07.06 | ₩18,950 | ₩19,030 | ₩18,629 | ₩18,803 | -0.78% | 1135.1만 |
|---|
| 2026.07.02 | ₩18,682 | ₩19,606 | ₩18,415 | ₩19,325 | +3.44% | 1262만 |
|---|
| 2026.07.01 | ₩18,482 | ₩18,696 | ₩18,348 | ₩18,656 | +0.94% | 825.5만 |
|---|
| 2026.06.30 | ₩18,749 | ₩18,749 | ₩18,053 | ₩18,134 | -3.28% | 960.5만 |
|---|
| 2026.06.29 | ₩19,298 | ₩19,793 | ₩18,723 | ₩18,736 | -2.91% | 1216.6만 |
|---|
| 2026.06.26 | ₩19,686 | ₩19,914 | ₩19,231 | ₩19,726 | +0.20% | 1625.7만 |
|---|
| 2026.06.25 | ₩18,629 | ₩19,780 | ₩18,602 | ₩19,178 | +2.95% | 2319.7만 |
|---|
| 2026.06.24 | ₩19,218 | ₩19,807 | ₩18,977 | ₩19,485 | +1.39% | 2391.5만 |
|---|
| 2026.06.23 | ₩19,418 | ₩19,579 | ₩19,017 | ₩19,499 | +0.41% | 1938.2만 |
|---|
| 2026.06.22 | ₩18,094 | ₩18,468 | ₩17,920 | ₩18,281 | +1.04% | 1580만 |
|---|
| 2026.06.18 | ₩18,388 | ₩18,629 | ₩18,134 | ₩18,241 | -0.80% | 1311.1만 |
|---|
| 2026.06.17 | ₩18,482 | ₩19,218 | ₩18,455 | ₩19,137 | +3.55% | 1980.8만 |
|---|
| 2026.06.16 | ₩18,160 | ₩18,763 | ₩18,053 | ₩18,749 | +3.24% | 1345.7만 |
|---|
| 2026.06.15 | ₩18,375 | ₩18,415 | ₩18,013 | ₩18,080 | -1.60% | 1924.7만 |
|---|
| 2026.06.12 | ₩19,459 | ₩19,807 | ₩19,111 | ₩19,258 | -1.03% | 1797.4만 |
|---|
| 2026.06.11 | ₩20,543 | ₩20,797 | ₩19,405 | ₩19,512 | -5.02% | 2484.3만 |
|---|
| 2026.06.10 | ₩20,436 | ₩20,904 | ₩19,887 | ₩20,877 | +2.16% | 3794.8만 |
|---|
| 2026.06.09 | ₩19,244 | ₩21,239 | ₩19,084 | ₩20,061 | +4.24% | 6297.6만 |
|---|
| 2026.06.08 | ₩19,512 | ₩19,780 | ₩19,204 | ₩19,606 | +0.48% | 3121만 |
|---|
| 2026.06.05 | ₩19,004 | ₩20,275 | ₩18,923 | ₩20,221 | +6.41% | 3552.4만 |
|---|
| 2026.06.04 | ₩18,709 | ₩18,830 | ₩18,308 | ₩18,441 | -1.43% | 1718.1만 |
|---|
| 2026.06.03 | ₩18,107 | ₩18,415 | ₩18,053 | ₩18,254 | +0.81% | 2522.4만 |
|---|
| 2026.06.02 | ₩18,348 | ₩18,508 | ₩18,160 | ₩18,160 | -1.02% | 1703.1만 |
|---|
| 2026.06.01 | ₩18,602 | ₩18,682 | ₩18,187 | ₩18,334 | -1.44% | 2243.3만 |
|---|
| 2026.05.29 | ₩18,575 | ₩18,709 | ₩18,375 | ₩18,549 | -0.14% | 1747.1만 |
|---|
| 2026.05.28 | ₩18,990 | ₩19,151 | ₩18,615 | ₩18,669 | -1.69% | 1592.3만 |
|---|
| 2026.05.27 | ₩18,803 | ₩19,204 | ₩18,803 | ₩18,977 | +0.93% | 1576.5만 |
|---|
| 2026.05.26 | ₩19,178 | ₩19,271 | ₩18,883 | ₩18,950 | -1.19% | 1570만 |
|---|
| 2026.05.22 | ₩19,592 | ₩19,713 | ₩19,392 | ₩19,633 | +0.20% | 2123.4만 |
|---|
| 2026.05.21 | ₩20,101 | ₩20,208 | ₩19,646 | ₩19,766 | -1.66% | 2485.1만 |
|---|
| 2026.05.20 | ₩20,315 | ₩20,395 | ₩19,847 | ₩19,847 | -2.31% | 2334.5만 |
|---|
| 2026.05.19 | ₩20,623 | ₩20,877 | ₩20,235 | ₩20,529 | -0.45% | 3762.7만 |
|---|
| 2026.05.18 | ₩19,940 | ₩20,663 | ₩19,927 | ₩20,288 | +1.74% | 5774만 |
|---|
| 2026.05.15 | ₩20,007 | ₩20,275 | ₩19,753 | ₩20,088 | +0.40% | 3064.3만 |
|---|
| 2026.05.14 | ₩19,766 | ₩19,793 | ₩19,352 | ₩19,485 | -1.42% | 2121.4만 |
|---|
| 2026.05.13 | ₩20,021 | ₩20,328 | ₩19,646 | ₩19,780 | -1.20% | 2155.6만 |
|---|
| 2026.05.12 | ₩20,114 | ₩20,770 | ₩20,007 | ₩20,168 | +0.27% | 2910.6만 |
|---|
| 2026.05.11 | ₩20,007 | ₩20,088 | ₩19,766 | ₩19,847 | -0.80% | 3241.4만 |
|---|
| 2026.05.08 | ₩20,623 | ₩20,650 | ₩19,967 | ₩19,967 | -3.18% | 2603만 |
|---|
| 2026.05.07 | ₩20,824 | ₩21,105 | ₩20,543 | ₩20,904 | +0.39% | 2758.4만 |
|---|
| 2026.05.06 | ₩21,372 | ₩21,439 | ₩20,850 | ₩20,864 | -2.38% | 2241.6만 |
|---|
| 2026.05.05 | ₩21,988 | ₩22,015 | ₩21,680 | ₩21,747 | -1.10% | 1967.7만 |
|---|
| 2026.05.04 | ₩22,215 | ₩22,590 | ₩22,068 | ₩22,336 | +0.54% | 1915.5만 |
|---|
| 2026.05.01 | ₩22,563 | ₩22,590 | ₩22,108 | ₩22,229 | -1.48% | 2222.2만 |
|---|
| 2026.04.30 | ₩22,818 | ₩23,366 | ₩22,577 | ₩22,670 | -0.65% | 2227.7만 |
|---|
| 2026.04.29 | ₩23,286 | ₩23,420 | ₩23,072 | ₩23,085 | -0.86% | 3553.1만 |
|---|
| 2026.04.28 | ₩23,366 | ₩23,621 | ₩23,206 | ₩23,353 | -0.06% | 2811.3만 |
|---|
| 2026.04.27 | ₩22,952 | ₩23,139 | ₩22,871 | ₩22,898 | -0.23% | 2232.3만 |
|---|
| 2026.04.24 | ₩23,286 | ₩23,447 | ₩22,871 | ₩22,898 | -1.67% | 3325.9만 |
|---|
| 2026.04.23 | ₩23,661 | ₩24,223 | ₩23,407 | ₩23,808 | +0.62% | 3799.9만 |
|---|
| 2026.04.22 | ₩23,902 | ₩24,022 | ₩23,514 | ₩23,540 | -1.51% | 2927.4만 |
|---|
| 2026.04.21 | ₩24,036 | ₩24,491 | ₩23,902 | ₩24,330 | +1.22% | 3060.5만 |
|---|
| 2026.04.20 | ₩24,062 | ₩24,464 | ₩24,009 | ₩24,156 | +0.39% | 2611.4만 |
|---|
| 2026.04.17 | ₩24,236 | ₩24,357 | ₩23,888 | ₩23,995 | -0.99% | 2223.7만 |
|---|
| 2026.04.16 | ₩24,705 | ₩25,012 | ₩24,477 | ₩24,611 | -0.38% | 1552.9만 |
|---|
| 2026.04.15 | ₩25,508 | ₩25,588 | ₩24,825 | ₩24,838 | -2.62% | 1647.9만 |
|---|
| 2026.04.14 | ₩26,257 | ₩26,270 | ₩25,561 | ₩25,575 | -2.60% | 1722.8만 |
|---|
| 2026.04.13 | ₩27,194 | ₩27,314 | ₩26,485 | ₩26,511 | -2.51% | 1626.9만 |
|---|
| 2026.04.10 | ₩26,993 | ₩27,194 | ₩26,819 | ₩27,047 | +0.20% | 1301.5만 |
|---|
| 2026.04.09 | ₩27,488 | ₩27,769 | ₩27,087 | ₩27,127 | -1.31% | 1480.7만 |
|---|
| 2026.04.08 | ₩27,234 | ₩27,863 | ₩27,100 | ₩27,488 | +0.93% | 2568.8만 |
|---|
| 2026.04.07 | ₩29,482 | ₩30,218 | ₩29,161 | ₩29,201 | -0.95% | 1960.9만 |
|---|
| 2026.04.06 | ₩29,429 | ₩29,589 | ₩28,987 | ₩29,215 | -0.73% | 1394만 |
|---|
| 2026.04.02 | ₩30,673 | ₩30,874 | ₩29,442 | ₩29,549 | -3.66% | 1333.7만 |
|---|
| 2026.04.01 | ₩29,884 | ₩29,991 | ₩29,228 | ₩29,576 | -1.03% | 1415만 |
|---|
| 2026.03.31 | ₩31,838 | ₩31,838 | ₩30,165 | ₩30,325 | -4.75% | 2880.7만 |
|---|
| 2026.03.30 | ₩31,490 | ₩32,828 | ₩31,409 | ₩32,507 | +3.23% | 1716.5만 |
|---|
| 2026.03.27 | ₩31,155 | ₩32,132 | ₩31,115 | ₩32,012 | +2.75% | 1239.4만 |
|---|
| 2026.03.26 | ₩29,911 | ₩30,834 | ₩29,710 | ₩30,807 | +3.00% | 1586.8만 |
|---|
| 2026.03.25 | ₩29,255 | ₩29,603 | ₩29,014 | ₩29,389 | +0.46% | 1613.4만 |
|---|
| 2026.03.24 | ₩29,884 | ₩30,165 | ₩29,563 | ₩29,977 | +0.31% | 1601.3만 |
|---|
| 2026.03.23 | ₩29,295 | ₩29,750 | ₩28,813 | ₩29,522 | +0.78% | 2822.1만 |
|---|
| 2026.03.20 | ₩29,348 | ₩30,580 | ₩29,335 | ₩30,232 | +3.01% | 2922.6만 |
|---|
| 2026.03.19 | ₩29,482 | ₩29,710 | ₩28,867 | ₩29,134 | -1.18% | 3146.4만 |
|---|
| 2026.03.18 | ₩28,331 | ₩28,974 | ₩28,198 | ₩28,960 | +2.22% | 2788.7만 |
|---|
| 2026.03.17 | ₩28,171 | ₩28,278 | ₩27,903 | ₩28,131 | -0.14% | 1978.5만 |
|---|
| 2026.03.16 | ₩28,452 | ₩28,546 | ₩28,077 | ₩28,412 | -0.14% | 1967.6만 |
|---|
| 2026.03.13 | ₩28,492 | ₩29,175 | ₩28,117 | ₩29,054 | +1.97% | 2657.7만 |
|---|
| 2026.03.12 | ₩28,198 | ₩28,719 | ₩28,077 | ₩28,693 | +1.76% | 2716.9만 |
|---|
| 2026.03.11 | ₩27,622 | ₩27,970 | ₩27,314 | ₩27,729 | +0.39% | 1706.3만 |
|---|
| 2026.03.10 | ₩27,716 | ₩27,943 | ₩27,221 | ₩27,729 | +0.05% | 2099.9만 |
|---|
| 2026.03.09 | ₩29,001 | ₩29,268 | ₩27,569 | ₩27,716 | -4.43% | 3650.4만 |
|---|
| 2026.03.06 | ₩28,425 | ₩28,599 | ₩27,903 | ₩28,452 | +0.09% | 1523.8만 |
|---|
| 2026.03.05 | ₩27,756 | ₩28,211 | ₩27,274 | ₩27,609 | -0.53% | 1877.6만 |
|---|
| 2026.03.04 | ₩28,050 | ₩28,117 | ₩27,247 | ₩27,448 | -2.15% | 2295만 |
|---|
| 2026.03.03 | ₩28,786 | ₩29,175 | ₩28,077 | ₩28,278 | -1.77% | 2489.6만 |
|---|
| 2026.03.02 | ₩28,532 | ₩28,612 | ₩27,528 | ₩27,689 | -2.95% | 2442.9만 |
|---|
| 2026.02.27 | ₩28,157 | ₩28,224 | ₩27,676 | ₩27,756 | -1.43% | 2256.2만 |
|---|
| 2026.02.26 | ₩27,006 | ₩28,024 | ₩27,006 | ₩27,569 | +2.08% | 2244.5만 |
|---|
| 2026.02.25 | ₩27,408 | ₩27,421 | ₩26,886 | ₩26,926 | -1.76% | 1557.4만 |
|---|
| 2026.02.24 | ₩28,211 | ₩28,465 | ₩27,595 | ₩27,702 | -1.80% | 1564.5만 |
|---|
| 2026.02.23 | ₩27,823 | ₩28,519 | ₩27,702 | ₩28,291 | +1.68% | 1460.6만 |
|---|
| 2026.02.20 | ₩28,425 | ₩28,505 | ₩27,488 | ₩27,622 | -2.82% | 3336.2만 |
|---|
| 2026.02.19 | ₩28,171 | ₩28,358 | ₩27,876 | ₩28,104 | -0.24% | 1989만 |
|---|
| 2026.02.18 | ₩28,224 | ₩28,345 | ₩27,502 | ₩27,876 | -1.23% | 2413.4만 |
|---|
| 2026.02.17 | ₩28,572 | ₩29,041 | ₩28,037 | ₩28,291 | -0.98% | 1756.6만 |
|---|
| 2026.02.13 | ₩28,372 | ₩28,733 | ₩27,796 | ₩28,224 | -0.52% | 1937.4만 |
|---|
| 2026.02.12 | ₩27,060 | ₩28,412 | ₩26,980 | ₩28,318 | +4.65% | 2250.5만 |
|---|
| 2026.02.11 | ₩26,899 | ₩27,676 | ₩26,806 | ₩27,207 | +1.14% | 1570.3만 |
|---|
| 2026.02.10 | ₩26,993 | ₩27,381 | ₩26,859 | ₩27,341 | +1.29% | 2141.8만 |
|---|
| 2026.02.09 | ₩27,689 | ₩27,903 | ₩26,886 | ₩27,073 | -2.22% | 1880.1만 |
|---|
| 2026.02.06 | ₩28,398 | ₩28,546 | ₩27,328 | ₩27,502 | -3.16% | 3133만 |
|---|
| 2026.02.05 | ₩28,398 | ₩28,893 | ₩27,970 | ₩28,693 | +1.04% | 4360.6만 |
|---|
| 2026.02.04 | ₩27,060 | ₩28,331 | ₩27,047 | ₩27,876 | +3.02% | 3584.7만 |
|---|
| 2026.02.03 | ₩25,949 | ₩27,381 | ₩25,922 | ₩26,940 | +3.82% | 2441.4만 |
|---|
| 2026.02.02 | ₩26,739 | ₩26,752 | ₩25,922 | ₩26,096 | -2.40% | 2957만 |
|---|
| 2026.01.30 | ₩26,163 | ₩26,685 | ₩25,963 | ₩26,485 | +1.23% | 3071.2만 |
|---|
| 2026.01.29 | ₩25,561 | ₩26,739 | ₩25,494 | ₩25,829 | +1.05% | 3022.8만 |
|---|
| 2026.01.28 | ₩25,334 | ₩25,641 | ₩25,253 | ₩25,548 | +0.85% | 3591.1만 |
|---|
| 2026.01.27 | ₩25,869 | ₩26,003 | ₩25,601 | ₩25,695 | -0.67% | 1948.5만 |
|---|
| 2026.01.26 | ₩26,337 | ₩26,418 | ₩25,963 | ₩26,137 | -0.76% | 2190.2만 |
|---|
| 2026.01.23 | ₩26,632 | ₩26,725 | ₩26,137 | ₩26,364 | -1.01% | 4035.1만 |
|---|
| 2026.01.22 | ₩26,391 | ₩26,779 | ₩26,377 | ₩26,511 | +0.46% | 4504만 |
|---|
| 2026.01.21 | ₩27,528 | ₩27,662 | ₩26,525 | ₩26,913 | -2.24% | 5638.2만 |
|---|
| 2026.01.20 | ₩27,435 | ₩27,729 | ₩27,047 | ₩27,649 | +0.78% | 3821만 |
|---|
| 2026.01.16 | ₩26,137 | ₩26,712 | ₩26,096 | ₩26,525 | +1.48% | 3073.6만 |
|---|
| 2026.01.15 | ₩26,016 | ₩26,525 | ₩25,963 | ₩26,458 | +1.70% | 3254.9만 |
|---|
| 2026.01.14 | ₩26,391 | ₩27,047 | ₩26,297 | ₩26,605 | +0.81% | 4622.7만 |
|---|
| 2026.01.13 | ₩25,963 | ₩26,270 | ₩25,802 | ₩26,070 | +0.41% | 3393.8만 |
|---|
| 2026.01.12 | ₩26,377 | ₩26,377 | ₩25,829 | ₩25,976 | -1.52% | 2845만 |
|---|
| 2026.01.09 | ₩26,458 | ₩26,659 | ₩25,909 | ₩26,003 | -1.72% | 3426.5만 |
|---|
| 2026.01.08 | ₩26,297 | ₩26,739 | ₩26,284 | ₩26,525 | +0.87% | 4189.6만 |
|---|
| 2026.01.07 | ₩26,297 | ₩26,337 | ₩25,882 | ₩26,217 | -0.31% | 4007.5만 |
|---|
| 2026.01.06 | ₩26,632 | ₩26,685 | ₩26,204 | ₩26,244 | -1.46% | 3401.6만 |
|---|
| 2026.01.05 | ₩26,618 | ₩26,833 | ₩26,471 | ₩26,725 | +0.40% | 3229.8만 |
|---|
| 2026.01.02 | ₩26,538 | ₩27,408 | ₩26,297 | ₩27,140 | +2.27% | 3268.4만 |
|---|
| 2025.12.31 | ₩26,565 | ₩27,033 | ₩26,538 | ₩27,033 | +1.76% | 2811.8만 |
|---|
| 2025.12.30 | ₩26,525 | ₩26,578 | ₩26,337 | ₩26,551 | +0.10% | 1667.7만 |
|---|
| 2025.12.29 | ₩26,511 | ₩26,618 | ₩26,284 | ₩26,431 | -0.30% | 1852.8만 |
|---|
| 2025.12.26 | ₩26,110 | ₩26,244 | ₩26,043 | ₩26,163 | +0.21% | 1318.2만 |
|---|
| 2025.12.24 | ₩26,311 | ₩26,337 | ₩26,123 | ₩26,150 | -0.61% | 840.6만 |
|---|
| 2025.12.23 | ₩27,127 | ₩27,167 | ₩26,766 | ₩26,792 | -1.23% | 1651.6만 |
|---|
| 2025.12.22 | ₩26,833 | ₩27,167 | ₩26,819 | ₩27,033 | +0.75% | 1860.6만 |
|---|
| 2025.12.19 | ₩27,756 | ₩27,756 | ₩27,247 | ₩27,261 | -1.78% | 2647만 |
|---|
| 2025.12.18 | ₩27,930 | ₩28,211 | ₩27,635 | ₩27,997 | +0.24% | 3130.3만 |
|---|
| 2025.12.17 | ₩27,689 | ₩28,827 | ₩27,635 | ₩28,827 | +4.11% | 2351.1만 |
|---|
| 2025.12.16 | ₩28,104 | ₩28,224 | ₩27,622 | ₩27,769 | -1.19% | 1863.7만 |
|---|
| 2025.12.15 | ₩27,194 | ₩27,997 | ₩27,180 | ₩27,890 | +2.56% | 2066.5만 |
|---|
| 2025.12.12 | ₩26,886 | ₩27,796 | ₩26,752 | ₩27,622 | +2.74% | 4456.8만 |
|---|
| 2025.12.11 | ₩26,699 | ₩27,221 | ₩26,538 | ₩26,565 | -0.50% | 3623만 |
|---|
| 2025.12.10 | ₩26,712 | ₩26,953 | ₩26,257 | ₩26,377 | -1.25% | 3089.6만 |
|---|
| 2025.12.09 | ₩26,766 | ₩26,899 | ₩26,525 | ₩26,592 | -0.65% | 2430.7만 |
|---|
| 2025.12.08 | ₩26,418 | ₩26,873 | ₩26,270 | ₩26,659 | +0.91% | 3238.7만 |
|---|
| 2025.12.05 | ₩26,645 | ₩26,685 | ₩26,244 | ₩26,538 | -0.40% | 2046.6만 |
|---|
| 2025.12.04 | ₩26,565 | ₩27,033 | ₩26,565 | ₩26,752 | +0.71% | 2629.2만 |
|---|
| 2025.12.03 | ₩27,020 | ₩27,154 | ₩26,618 | ₩26,672 | -1.29% | 2328.5만 |
|---|
| 2025.12.02 | ₩27,020 | ₩27,194 | ₩26,659 | ₩26,806 | -0.79% | 2066.3만 |
|---|
| 2025.12.01 | ₩27,528 | ₩27,622 | ₩27,033 | ₩27,207 | -1.17% | 2635.1만 |
|---|
| 2025.11.28 | ₩27,314 | ₩27,368 | ₩27,033 | ₩27,033 | -1.03% | 829.8만 |
|---|
| 2025.11.26 | ₩27,595 | ₩27,809 | ₩27,288 | ₩27,435 | -0.58% | 1927.8만 |
|---|
| 2025.11.25 | ₩28,425 | ₩29,014 | ₩27,809 | ₩27,917 | -1.79% | 2479.4만 |
|---|
| 2025.11.24 | ₩29,268 | ₩29,282 | ₩28,131 | ₩28,251 | -3.48% | 3003.5만 |
|---|
| 2025.11.21 | ₩30,044 | ₩30,754 | ₩29,081 | ₩29,790 | -0.85% | 3068.7만 |
|---|
| 2025.11.20 | ₩27,716 | ₩30,299 | ₩27,488 | ₩30,218 | +9.03% | 3518.7만 |
|---|
| 2025.11.19 | ₩29,121 | ₩29,362 | ₩28,238 | ₩28,853 | -0.92% | 2528.3만 |
|---|
| 2025.11.18 | ₩28,893 | ₩29,643 | ₩28,626 | ₩29,188 | +1.02% | 3000.2만 |
|---|
| 2025.11.17 | ₩28,238 | ₩28,827 | ₩27,676 | ₩28,492 | +0.90% | 2055.2만 |
|---|
| 2025.11.14 | ₩28,853 | ₩29,067 | ₩27,595 | ₩27,997 | -2.97% | 3395.8만 |
|---|
| 2025.11.13 | ₩27,221 | ₩28,224 | ₩27,180 | ₩28,024 | +2.95% | 2346.5만 |
|---|
| 2025.11.12 | ₩26,578 | ₩27,194 | ₩26,578 | ₩26,913 | +1.26% | 2626.8만 |
|---|
| 2025.11.11 | ₩26,940 | ₩27,207 | ₩26,766 | ₩26,873 | -0.25% | 2059.6만 |
|---|
| 2025.11.10 | ₩27,114 | ₩27,301 | ₩26,618 | ₩26,725 | -1.43% | 2035.3만 |
|---|
| 2025.11.07 | ₩28,077 | ₩28,947 | ₩27,930 | ₩27,930 | -0.52% | 1985.1만 |
|---|
| 2025.11.06 | ₩26,873 | ₩27,850 | ₩26,859 | ₩27,729 | +3.19% | 1462.4만 |
|---|
| 2025.11.05 | ₩27,154 | ₩27,261 | ₩26,444 | ₩26,739 | -1.53% | 1819.2만 |
|---|
| 2025.11.04 | ₩26,766 | ₩27,154 | ₩26,458 | ₩27,087 | +1.20% | 2340.4만 |
|---|
| 2025.11.03 | ₩25,762 | ₩26,204 | ₩25,695 | ₩26,016 | +0.99% | 1889.1만 |
|---|
| 2025.10.31 | ₩25,829 | ₩26,458 | ₩25,815 | ₩26,244 | +1.61% | 2077.5만 |
|---|
| 2025.10.30 | ₩26,003 | ₩26,498 | ₩25,896 | ₩26,485 | +1.85% | 2298.5만 |
|---|
| 2025.10.29 | ₩25,708 | ₩26,150 | ₩25,588 | ₩25,695 | -0.05% | 2477만 |
|---|
| 2025.10.28 | ₩26,137 | ₩26,230 | ₩25,775 | ₩25,922 | -0.82% | 2374.3만 |
|---|
| 2025.10.27 | ₩26,632 | ₩26,672 | ₩26,284 | ₩26,311 | -1.21% | 1411.9만 |
|---|
| 2025.10.24 | ₩27,381 | ₩27,462 | ₩27,167 | ₩27,288 | -0.34% | 1687.6만 |
|---|
| 2025.10.23 | ₩28,372 | ₩28,412 | ₩27,783 | ₩27,850 | -1.84% | 1699.1만 |
|---|
| 2025.10.22 | ₩27,836 | ₩28,853 | ₩27,796 | ₩28,318 | +1.73% | 1424.3만 |
|---|
| 2025.10.21 | ₩27,743 | ₩27,957 | ₩27,662 | ₩27,769 | +0.10% | 1209.8만 |
|---|
| 2025.10.20 | ₩28,157 | ₩28,171 | ₩27,635 | ₩27,743 | -1.47% | 1196.1만 |
|---|
| 2025.10.17 | ₩29,041 | ₩29,188 | ₩28,305 | ₩28,465 | -1.98% | 1558만 |
|---|
| 2025.10.16 | ₩28,318 | ₩29,241 | ₩28,024 | ₩28,813 | +1.75% | 2018.5만 |
|---|
| 2025.10.15 | ₩28,425 | ₩29,201 | ₩28,157 | ₩28,599 | +0.61% | 2034.1만 |
|---|
| 2025.10.14 | ₩29,241 | ₩29,737 | ₩28,559 | ₩28,987 | -0.87% | 2927.4만 |
|---|
| 2025.10.13 | ₩28,840 | ₩29,094 | ₩28,505 | ₩28,599 | -0.84% | 3093.5만 |
|---|
| 2025.10.10 | ₩27,876 | ₩29,911 | ₩27,716 | ₩29,884 | +7.20% | 3939.1만 |
|---|