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 | ₩17,075 | ₩17,275 | ₩17,061 | ₩17,128 | +0.31% | 2494.9만 |
| 2026.10.08 | ₩17,008 | ₩17,489 | ₩16,874 | ₩17,288 | +1.65% | 3604.2만 |
| 2026.10.07 | ₩17,008 | ₩17,101 | ₩16,807 | ₩16,820 | -1.10% | 2780.3만 |
| 2026.10.06 | ₩16,687 | ₩16,767 | ₩16,593 | ₩16,740 | +0.32% | 2199.2만 |
| 2026.10.05 | ₩17,208 | ₩17,208 | ₩16,861 | ₩16,901 | -1.79% | 2046.3만 |
| 2026.10.02 | ₩17,101 | ₩17,288 | ₩16,954 | ₩17,208 | +0.63% | 3676.5만 |
| 2026.10.01 | ₩17,502 | ₩17,797 | ₩17,395 | ₩17,516 | +0.08% | 4648.3만 |
| 2026.09.30 | ₩17,596 | ₩17,636 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,623 |
| +0.15% |
| 3413.2만 |
| 2026.09.29 | ₩17,596 | ₩17,837 | ₩17,596 | ₩17,716 | +0.68% | 3664.3만 |
|---|
| 2026.09.28 | ₩17,583 | ₩18,010 | ₩17,556 | ₩17,770 | +1.06% | 4430.9만 |
|---|
| 2026.09.25 | ₩17,476 | ₩17,623 | ₩17,329 | ₩17,395 | -0.46% | 3950.4만 |
|---|
| 2026.09.24 | ₩17,810 | ₩17,837 | ₩17,476 | ₩17,529 | -1.58% | 4092만 |
|---|
| 2026.09.23 | ₩17,262 | ₩17,676 | ₩17,262 | ₩17,542 | +1.63% | 5205.2만 |
|---|
| 2026.09.22 | ₩17,783 | ₩17,783 | ₩17,436 | ₩17,462 | -1.80% | 4553.8만 |
|---|
| 2026.09.21 | ₩18,452 | ₩18,465 | ₩17,663 | ₩17,756 | -3.77% | 3472.5만 |
|---|
| 2026.09.18 | ₩18,973 | ₩19,174 | ₩18,813 | ₩18,839 | -0.70% | 2499.1만 |
|---|
| 2026.09.17 | ₩19,094 | ₩19,254 | ₩18,987 | ₩19,067 | -0.14% | 2697.1만 |
|---|
| 2026.09.16 | ₩19,535 | ₩20,003 | ₩19,334 | ₩19,735 | +1.03% | 4036.3만 |
|---|
| 2026.09.15 | ₩19,495 | ₩19,789 | ₩19,468 | ₩19,735 | +1.23% | 3687.8만 |
|---|
| 2026.09.14 | ₩19,789 | ₩19,829 | ₩19,281 | ₩19,468 | -1.62% | 4049.8만 |
|---|
| 2026.09.11 | ₩19,134 | ₩19,241 | ₩19,013 | ₩19,160 | +0.14% | 2999.8만 |
|---|
| 2026.09.10 | ₩19,561 | ₩19,588 | ₩19,307 | ₩19,508 | -0.27% | 3197.1만 |
|---|
| 2026.09.09 | ₩19,094 | ₩19,200 | ₩18,906 | ₩19,067 | -0.14% | 2711만 |
|---|
| 2026.09.08 | ₩18,853 | ₩19,120 | ₩18,786 | ₩18,973 | +0.64% | 3033.7만 |
|---|
| 2026.09.04 | ₩18,920 | ₩19,067 | ₩18,773 | ₩18,920 | 0.00% | 2521만 |
|---|
| 2026.09.03 | ₩19,348 | ₩19,414 | ₩18,906 | ₩18,987 | -1.87% | 3187.6만 |
|---|
| 2026.09.02 | ₩19,561 | ₩19,655 | ₩19,401 | ₩19,441 | -0.62% | 2991.8만 |
|---|
| 2026.09.01 | ₩19,535 | ₩19,682 | ₩19,267 | ₩19,508 | -0.14% | 4172.1만 |
|---|
| 2026.08.31 | ₩19,120 | ₩19,227 | ₩18,973 | ₩19,027 | -0.49% | 2814.6만 |
|---|
| 2026.08.28 | ₩18,853 | ₩19,120 | ₩18,639 | ₩19,040 | +0.99% | 4274.8만 |
|---|
| 2026.08.27 | ₩19,000 | ₩19,134 | ₩18,759 | ₩18,773 | -1.20% | 3353.9만 |
|---|
| 2026.08.26 | ₩19,455 | ₩19,481 | ₩19,214 | ₩19,307 | -0.76% | 3083.3만 |
|---|
| 2026.08.25 | ₩19,307 | ₩19,521 | ₩19,147 | ₩19,334 | +0.14% | 3098.1만 |
|---|
| 2026.08.24 | ₩19,401 | ₩19,775 | ₩19,401 | ₩19,561 | +0.83% | 2593.7만 |
|---|
| 2026.08.21 | ₩19,080 | ₩19,414 | ₩19,053 | ₩19,187 | +0.56% | 1981.1만 |
|---|
| 2026.08.20 | ₩19,241 | ₩19,428 | ₩19,094 | ₩19,307 | +0.35% | 2887만 |
|---|
| 2026.08.19 | ₩18,786 | ₩19,200 | ₩18,732 | ₩19,013 | +1.21% | 2836.7만 |
|---|
| 2026.08.18 | ₩18,813 | ₩19,027 | ₩18,706 | ₩18,946 | +0.71% | 3600.6만 |
|---|
| 2026.08.17 | ₩18,171 | ₩18,345 | ₩18,077 | ₩18,305 | +0.74% | 2252.9만 |
|---|
| 2026.08.14 | ₩18,131 | ₩18,385 | ₩18,091 | ₩18,265 | +0.74% | 2023.3만 |
|---|
| 2026.08.13 | ₩18,532 | ₩18,599 | ₩18,091 | ₩18,184 | -1.88% | 2471.5만 |
|---|
| 2026.08.12 | ₩18,438 | ₩18,652 | ₩18,425 | ₩18,612 | +0.94% | 2584.6만 |
|---|
| 2026.08.11 | ₩18,626 | ₩19,013 | ₩18,626 | ₩18,880 | +1.36% | 1702.1만 |
|---|
| 2026.08.10 | ₩18,679 | ₩18,773 | ₩18,545 | ₩18,746 | +0.36% | 1383.6만 |
|---|
| 2026.08.07 | ₩18,773 | ₩18,987 | ₩18,599 | ₩18,639 | -0.71% | 1909.4만 |
|---|
| 2026.08.06 | ₩19,267 | ₩19,388 | ₩18,813 | ₩19,053 | -1.11% | 1808.5만 |
|---|
| 2026.08.05 | ₩18,452 | ₩18,946 | ₩18,331 | ₩18,920 | +2.54% | 1698만 |
|---|
| 2026.08.04 | ₩19,455 | ₩19,495 | ₩18,465 | ₩18,585 | -4.47% | 2695.1만 |
|---|
| 2026.08.03 | ₩20,631 | ₩20,778 | ₩19,829 | ₩19,909 | -3.50% | 1527만 |
|---|
| 2026.07.31 | ₩20,377 | ₩21,126 | ₩20,163 | ₩20,631 | +1.25% | 1536.1만 |
|---|
| 2026.07.30 | ₩21,487 | ₩21,580 | ₩20,792 | ₩20,885 | -2.80% | 1432.2만 |
|---|
| 2026.07.29 | ₩21,487 | ₩22,396 | ₩21,206 | ₩22,369 | +4.11% | 1493.1만 |
|---|
| 2026.07.28 | ₩21,447 | ₩21,941 | ₩21,233 | ₩21,474 | +0.12% | 1831.1만 |
|---|
| 2026.07.27 | ₩20,471 | ₩21,433 | ₩20,444 | ₩21,072 | +2.94% | 1597.8만 |
|---|
| 2026.07.24 | ₩20,564 | ₩21,032 | ₩20,431 | ₩20,925 | +1.76% | 2199.8만 |
|---|
| 2026.07.23 | ₩20,297 | ₩20,685 | ₩20,083 | ₩20,457 | +0.79% | 1667.2만 |
|---|
| 2026.07.22 | ₩19,789 | ₩19,802 | ₩19,468 | ₩19,695 | -0.47% | 1730.9만 |
|---|
| 2026.07.21 | ₩19,642 | ₩19,856 | ₩19,428 | ₩19,495 | -0.75% | 1594.8만 |
|---|
| 2026.07.20 | ₩19,896 | ₩20,270 | ₩19,682 | ₩20,243 | +1.75% | 1419.2만 |
|---|
| 2026.07.17 | ₩20,484 | ₩20,765 | ₩19,896 | ₩20,270 | -1.04% | 1458.8만 |
|---|
| 2026.07.16 | ₩19,361 | ₩19,842 | ₩19,254 | ₩19,682 | +1.66% | 1364.6만 |
|---|
| 2026.07.15 | ₩18,719 | ₩19,428 | ₩18,692 | ₩19,027 | +1.64% | 1574.4만 |
|---|
| 2026.07.14 | ₩18,906 | ₩19,214 | ₩18,799 | ₩18,920 | +0.07% | 1531.5만 |
|---|
| 2026.07.13 | ₩19,053 | ₩19,441 | ₩19,000 | ₩19,348 | +1.54% | 1556.9만 |
|---|
| 2026.07.10 | ₩18,880 | ₩19,080 | ₩18,599 | ₩18,626 | -1.35% | 1360.6만 |
|---|
| 2026.07.09 | ₩19,013 | ₩19,187 | ₩18,679 | ₩18,746 | -1.41% | 1043만 |
|---|
| 2026.07.08 | ₩19,735 | ₩19,963 | ₩19,334 | ₩19,401 | -1.69% | 1039만 |
|---|
| 2026.07.07 | ₩19,241 | ₩19,722 | ₩19,120 | ₩19,481 | +1.25% | 1350.3만 |
|---|
| 2026.07.06 | ₩18,933 | ₩19,013 | ₩18,612 | ₩18,786 | -0.78% | 1135.1만 |
|---|
| 2026.07.02 | ₩18,666 | ₩19,588 | ₩18,398 | ₩19,307 | +3.44% | 1262만 |
|---|
| 2026.07.01 | ₩18,465 | ₩18,679 | ₩18,331 | ₩18,639 | +0.94% | 825.5만 |
|---|
| 2026.06.30 | ₩18,732 | ₩18,732 | ₩18,037 | ₩18,117 | -3.28% | 960.5만 |
|---|
| 2026.06.29 | ₩19,281 | ₩19,775 | ₩18,706 | ₩18,719 | -2.91% | 1216.6만 |
|---|
| 2026.06.26 | ₩19,668 | ₩19,896 | ₩19,214 | ₩19,709 | +0.20% | 1625.7만 |
|---|
| 2026.06.25 | ₩18,612 | ₩19,762 | ₩18,585 | ₩19,160 | +2.95% | 2319.7만 |
|---|
| 2026.06.24 | ₩19,200 | ₩19,789 | ₩18,960 | ₩19,468 | +1.39% | 2391.5만 |
|---|
| 2026.06.23 | ₩19,401 | ₩19,561 | ₩19,000 | ₩19,481 | +0.41% | 1938.2만 |
|---|
| 2026.06.22 | ₩18,077 | ₩18,452 | ₩17,904 | ₩18,265 | +1.04% | 1580만 |
|---|
| 2026.06.18 | ₩18,371 | ₩18,612 | ₩18,117 | ₩18,224 | -0.80% | 1311.1만 |
|---|
| 2026.06.17 | ₩18,465 | ₩19,200 | ₩18,438 | ₩19,120 | +3.55% | 1980.8만 |
|---|
| 2026.06.16 | ₩18,144 | ₩18,746 | ₩18,037 | ₩18,732 | +3.24% | 1345.7만 |
|---|
| 2026.06.15 | ₩18,358 | ₩18,398 | ₩17,997 | ₩18,064 | -1.60% | 1924.7만 |
|---|
| 2026.06.12 | ₩19,441 | ₩19,789 | ₩19,094 | ₩19,241 | -1.03% | 1797.4만 |
|---|
| 2026.06.11 | ₩20,524 | ₩20,778 | ₩19,388 | ₩19,495 | -5.02% | 2484.3만 |
|---|
| 2026.06.10 | ₩20,417 | ₩20,885 | ₩19,869 | ₩20,858 | +2.16% | 3794.8만 |
|---|
| 2026.06.09 | ₩19,227 | ₩21,219 | ₩19,067 | ₩20,043 | +4.24% | 6297.6만 |
|---|
| 2026.06.08 | ₩19,495 | ₩19,762 | ₩19,187 | ₩19,588 | +0.48% | 3121만 |
|---|
| 2026.06.05 | ₩18,987 | ₩20,257 | ₩18,906 | ₩20,203 | +6.41% | 3552.4만 |
|---|
| 2026.06.04 | ₩18,692 | ₩18,813 | ₩18,291 | ₩18,425 | -1.43% | 1718.1만 |
|---|
| 2026.06.03 | ₩18,091 | ₩18,398 | ₩18,037 | ₩18,238 | +0.81% | 2522.4만 |
|---|
| 2026.06.02 | ₩18,331 | ₩18,492 | ₩18,144 | ₩18,144 | -1.02% | 1703.1만 |
|---|
| 2026.06.01 | ₩18,585 | ₩18,666 | ₩18,171 | ₩18,318 | -1.44% | 2243.3만 |
|---|
| 2026.05.29 | ₩18,559 | ₩18,692 | ₩18,358 | ₩18,532 | -0.14% | 1747.1만 |
|---|
| 2026.05.28 | ₩18,973 | ₩19,134 | ₩18,599 | ₩18,652 | -1.69% | 1592.3만 |
|---|
| 2026.05.27 | ₩18,786 | ₩19,187 | ₩18,786 | ₩18,960 | +0.93% | 1576.5만 |
|---|
| 2026.05.26 | ₩19,160 | ₩19,254 | ₩18,866 | ₩18,933 | -1.19% | 1570만 |
|---|
| 2026.05.22 | ₩19,575 | ₩19,695 | ₩19,374 | ₩19,615 | +0.20% | 2123.4만 |
|---|
| 2026.05.21 | ₩20,083 | ₩20,190 | ₩19,628 | ₩19,749 | -1.66% | 2485.1만 |
|---|
| 2026.05.20 | ₩20,297 | ₩20,377 | ₩19,829 | ₩19,829 | -2.31% | 2334.5만 |
|---|
| 2026.05.19 | ₩20,604 | ₩20,858 | ₩20,217 | ₩20,511 | -0.45% | 3762.7만 |
|---|
| 2026.05.18 | ₩19,922 | ₩20,645 | ₩19,909 | ₩20,270 | +1.74% | 5774만 |
|---|
| 2026.05.15 | ₩19,989 | ₩20,257 | ₩19,735 | ₩20,070 | +0.40% | 3064.3만 |
|---|
| 2026.05.14 | ₩19,749 | ₩19,775 | ₩19,334 | ₩19,468 | -1.42% | 2121.4만 |
|---|
| 2026.05.13 | ₩20,003 | ₩20,310 | ₩19,628 | ₩19,762 | -1.20% | 2155.6만 |
|---|
| 2026.05.12 | ₩20,096 | ₩20,751 | ₩19,989 | ₩20,150 | +0.27% | 2910.6만 |
|---|
| 2026.05.11 | ₩19,989 | ₩20,070 | ₩19,749 | ₩19,829 | -0.80% | 3241.4만 |
|---|
| 2026.05.08 | ₩20,604 | ₩20,631 | ₩19,949 | ₩19,949 | -3.18% | 2603만 |
|---|
| 2026.05.07 | ₩20,805 | ₩21,086 | ₩20,524 | ₩20,885 | +0.39% | 2758.4만 |
|---|
| 2026.05.06 | ₩21,353 | ₩21,420 | ₩20,832 | ₩20,845 | -2.38% | 2241.6만 |
|---|
| 2026.05.05 | ₩21,968 | ₩21,995 | ₩21,661 | ₩21,728 | -1.10% | 1967.7만 |
|---|
| 2026.05.04 | ₩22,196 | ₩22,570 | ₩22,048 | ₩22,316 | +0.54% | 1915.5만 |
|---|
| 2026.05.01 | ₩22,543 | ₩22,570 | ₩22,089 | ₩22,209 | -1.48% | 2222.2만 |
|---|
| 2026.04.30 | ₩22,797 | ₩23,345 | ₩22,557 | ₩22,650 | -0.65% | 2227.7만 |
|---|
| 2026.04.29 | ₩23,265 | ₩23,399 | ₩23,051 | ₩23,065 | -0.86% | 3553.1만 |
|---|
| 2026.04.28 | ₩23,345 | ₩23,599 | ₩23,185 | ₩23,332 | -0.06% | 2811.3만 |
|---|
| 2026.04.27 | ₩22,931 | ₩23,118 | ₩22,851 | ₩22,877 | -0.23% | 2232.3만 |
|---|
| 2026.04.24 | ₩23,265 | ₩23,426 | ₩22,851 | ₩22,877 | -1.67% | 3325.9만 |
|---|
| 2026.04.23 | ₩23,640 | ₩24,201 | ₩23,386 | ₩23,787 | +0.62% | 3799.9만 |
|---|
| 2026.04.22 | ₩23,880 | ₩24,001 | ₩23,492 | ₩23,519 | -1.51% | 2927.4만 |
|---|
| 2026.04.21 | ₩24,014 | ₩24,469 | ₩23,880 | ₩24,308 | +1.22% | 3060.5만 |
|---|
| 2026.04.20 | ₩24,041 | ₩24,442 | ₩23,987 | ₩24,134 | +0.39% | 2611.4만 |
|---|
| 2026.04.17 | ₩24,215 | ₩24,335 | ₩23,867 | ₩23,974 | -0.99% | 2223.7만 |
|---|
| 2026.04.16 | ₩24,682 | ₩24,990 | ₩24,455 | ₩24,589 | -0.38% | 1552.9만 |
|---|
| 2026.04.15 | ₩25,485 | ₩25,565 | ₩24,803 | ₩24,816 | -2.62% | 1647.9만 |
|---|
| 2026.04.14 | ₩26,234 | ₩26,247 | ₩25,538 | ₩25,552 | -2.60% | 1722.8만 |
|---|
| 2026.04.13 | ₩27,169 | ₩27,290 | ₩26,461 | ₩26,488 | -2.51% | 1626.9만 |
|---|
| 2026.04.10 | ₩26,969 | ₩27,169 | ₩26,795 | ₩27,022 | +0.20% | 1301.5만 |
|---|
| 2026.04.09 | ₩27,464 | ₩27,744 | ₩27,062 | ₩27,103 | -1.31% | 1480.7만 |
|---|
| 2026.04.08 | ₩27,210 | ₩27,838 | ₩27,076 | ₩27,464 | +0.93% | 2568.8만 |
|---|
| 2026.04.07 | ₩29,456 | ₩30,191 | ₩29,135 | ₩29,175 | -0.95% | 1960.9만 |
|---|
| 2026.04.06 | ₩29,402 | ₩29,563 | ₩28,961 | ₩29,188 | -0.73% | 1394만 |
|---|
| 2026.04.02 | ₩30,646 | ₩30,846 | ₩29,416 | ₩29,523 | -3.66% | 1333.7만 |
|---|
| 2026.04.01 | ₩29,857 | ₩29,964 | ₩29,202 | ₩29,549 | -1.03% | 1415만 |
|---|
| 2026.03.31 | ₩31,809 | ₩31,809 | ₩30,138 | ₩30,298 | -4.75% | 2880.7만 |
|---|
| 2026.03.30 | ₩31,461 | ₩32,799 | ₩31,381 | ₩32,478 | +3.23% | 1716.5만 |
|---|
| 2026.03.27 | ₩31,127 | ₩32,103 | ₩31,087 | ₩31,983 | +2.75% | 1239.4만 |
|---|
| 2026.03.26 | ₩29,884 | ₩30,806 | ₩29,683 | ₩30,780 | +3.00% | 1586.8만 |
|---|
| 2026.03.25 | ₩29,229 | ₩29,576 | ₩28,988 | ₩29,362 | +0.46% | 1613.4만 |
|---|
| 2026.03.24 | ₩29,857 | ₩30,138 | ₩29,536 | ₩29,951 | +0.31% | 1601.3만 |
|---|
| 2026.03.23 | ₩29,269 | ₩29,723 | ₩28,787 | ₩29,496 | +0.78% | 2822.1만 |
|---|
| 2026.03.20 | ₩29,322 | ₩30,552 | ₩29,309 | ₩30,205 | +3.01% | 2922.6만 |
|---|
| 2026.03.19 | ₩29,456 | ₩29,683 | ₩28,841 | ₩29,108 | -1.18% | 3146.4만 |
|---|
| 2026.03.18 | ₩28,306 | ₩28,948 | ₩28,172 | ₩28,934 | +2.22% | 2788.7만 |
|---|
| 2026.03.17 | ₩28,146 | ₩28,252 | ₩27,878 | ₩28,105 | -0.14% | 1978.5만 |
|---|
| 2026.03.16 | ₩28,426 | ₩28,520 | ₩28,052 | ₩28,386 | -0.14% | 1967.6만 |
|---|
| 2026.03.13 | ₩28,466 | ₩29,148 | ₩28,092 | ₩29,028 | +1.97% | 2657.7만 |
|---|
| 2026.03.12 | ₩28,172 | ₩28,694 | ₩28,052 | ₩28,667 | +1.76% | 2716.9만 |
|---|
| 2026.03.11 | ₩27,597 | ₩27,945 | ₩27,290 | ₩27,704 | +0.39% | 1706.3만 |
|---|
| 2026.03.10 | ₩27,691 | ₩27,918 | ₩27,196 | ₩27,704 | +0.05% | 2099.9만 |
|---|
| 2026.03.09 | ₩28,975 | ₩29,242 | ₩27,544 | ₩27,691 | -4.43% | 3650.4만 |
|---|
| 2026.03.06 | ₩28,400 | ₩28,573 | ₩27,878 | ₩28,426 | +0.09% | 1523.8만 |
|---|
| 2026.03.05 | ₩27,731 | ₩28,186 | ₩27,250 | ₩27,584 | -0.53% | 1877.6만 |
|---|
| 2026.03.04 | ₩28,025 | ₩28,092 | ₩27,223 | ₩27,424 | -2.15% | 2295만 |
|---|
| 2026.03.03 | ₩28,761 | ₩29,148 | ₩28,052 | ₩28,252 | -1.77% | 2489.6만 |
|---|
| 2026.03.02 | ₩28,507 | ₩28,587 | ₩27,504 | ₩27,664 | -2.95% | 2442.9만 |
|---|
| 2026.02.27 | ₩28,132 | ₩28,199 | ₩27,651 | ₩27,731 | -1.43% | 2256.2만 |
|---|
| 2026.02.26 | ₩26,982 | ₩27,998 | ₩26,982 | ₩27,544 | +2.08% | 2244.5만 |
|---|
| 2026.02.25 | ₩27,383 | ₩27,397 | ₩26,862 | ₩26,902 | -1.76% | 1557.4만 |
|---|
| 2026.02.24 | ₩28,186 | ₩28,440 | ₩27,571 | ₩27,678 | -1.80% | 1564.5만 |
|---|
| 2026.02.23 | ₩27,798 | ₩28,493 | ₩27,678 | ₩28,266 | +1.68% | 1460.6만 |
|---|
| 2026.02.20 | ₩28,400 | ₩28,480 | ₩27,464 | ₩27,597 | -2.82% | 3336.2만 |
|---|
| 2026.02.19 | ₩28,146 | ₩28,333 | ₩27,851 | ₩28,079 | -0.24% | 1989만 |
|---|
| 2026.02.18 | ₩28,199 | ₩28,319 | ₩27,477 | ₩27,851 | -1.23% | 2413.4만 |
|---|
| 2026.02.17 | ₩28,547 | ₩29,015 | ₩28,012 | ₩28,266 | -0.98% | 1756.6만 |
|---|
| 2026.02.13 | ₩28,346 | ₩28,707 | ₩27,771 | ₩28,199 | -0.52% | 1937.4만 |
|---|
| 2026.02.12 | ₩27,036 | ₩28,386 | ₩26,956 | ₩28,293 | +4.65% | 2250.5만 |
|---|
| 2026.02.11 | ₩26,875 | ₩27,651 | ₩26,782 | ₩27,183 | +1.14% | 1570.3만 |
|---|
| 2026.02.10 | ₩26,969 | ₩27,357 | ₩26,835 | ₩27,317 | +1.29% | 2141.8만 |
|---|
| 2026.02.09 | ₩27,664 | ₩27,878 | ₩26,862 | ₩27,049 | -2.22% | 1880.1만 |
|---|
| 2026.02.06 | ₩28,373 | ₩28,520 | ₩27,303 | ₩27,477 | -3.16% | 3133만 |
|---|
| 2026.02.05 | ₩28,373 | ₩28,868 | ₩27,945 | ₩28,667 | +1.04% | 4360.6만 |
|---|
| 2026.02.04 | ₩27,036 | ₩28,306 | ₩27,022 | ₩27,851 | +3.02% | 3584.7만 |
|---|
| 2026.02.03 | ₩25,926 | ₩27,357 | ₩25,899 | ₩26,915 | +3.82% | 2441.4만 |
|---|
| 2026.02.02 | ₩26,715 | ₩26,728 | ₩25,899 | ₩26,073 | -2.40% | 2957만 |
|---|
| 2026.01.30 | ₩26,140 | ₩26,661 | ₩25,939 | ₩26,461 | +1.23% | 3071.2만 |
|---|
| 2026.01.29 | ₩25,538 | ₩26,715 | ₩25,471 | ₩25,806 | +1.05% | 3022.8만 |
|---|
| 2026.01.28 | ₩25,311 | ₩25,618 | ₩25,231 | ₩25,525 | +0.85% | 3591.1만 |
|---|
| 2026.01.27 | ₩25,846 | ₩25,979 | ₩25,578 | ₩25,672 | -0.67% | 1948.5만 |
|---|
| 2026.01.26 | ₩26,314 | ₩26,394 | ₩25,939 | ₩26,113 | -0.76% | 2190.2만 |
|---|
| 2026.01.23 | ₩26,608 | ₩26,701 | ₩26,113 | ₩26,340 | -1.01% | 4035.1만 |
|---|
| 2026.01.22 | ₩26,367 | ₩26,755 | ₩26,354 | ₩26,488 | +0.46% | 4504만 |
|---|
| 2026.01.21 | ₩27,504 | ₩27,637 | ₩26,501 | ₩26,889 | -2.24% | 5638.2만 |
|---|
| 2026.01.20 | ₩27,410 | ₩27,704 | ₩27,022 | ₩27,624 | +0.78% | 3821만 |
|---|
| 2026.01.16 | ₩26,113 | ₩26,688 | ₩26,073 | ₩26,501 | +1.48% | 3073.6만 |
|---|
| 2026.01.15 | ₩25,993 | ₩26,501 | ₩25,939 | ₩26,434 | +1.70% | 3254.9만 |
|---|
| 2026.01.14 | ₩26,367 | ₩27,022 | ₩26,274 | ₩26,581 | +0.81% | 4622.7만 |
|---|
| 2026.01.13 | ₩25,939 | ₩26,247 | ₩25,779 | ₩26,046 | +0.41% | 3393.8만 |
|---|
| 2026.01.12 | ₩26,354 | ₩26,354 | ₩25,806 | ₩25,953 | -1.52% | 2845만 |
|---|
| 2026.01.09 | ₩26,434 | ₩26,635 | ₩25,886 | ₩25,979 | -1.72% | 3426.5만 |
|---|
| 2026.01.08 | ₩26,274 | ₩26,715 | ₩26,260 | ₩26,501 | +0.87% | 4189.6만 |
|---|
| 2026.01.07 | ₩26,274 | ₩26,314 | ₩25,859 | ₩26,193 | -0.31% | 4007.5만 |
|---|
| 2026.01.06 | ₩26,608 | ₩26,661 | ₩26,180 | ₩26,220 | -1.46% | 3401.6만 |
|---|
| 2026.01.05 | ₩26,595 | ₩26,808 | ₩26,447 | ₩26,701 | +0.40% | 3229.8만 |
|---|
| 2026.01.02 | ₩26,514 | ₩27,383 | ₩26,274 | ₩27,116 | +2.27% | 3268.4만 |
|---|
| 2025.12.31 | ₩26,541 | ₩27,009 | ₩26,514 | ₩27,009 | +1.76% | 2811.8만 |
|---|
| 2025.12.30 | ₩26,501 | ₩26,554 | ₩26,314 | ₩26,528 | +0.10% | 1667.7만 |
|---|
| 2025.12.29 | ₩26,488 | ₩26,595 | ₩26,260 | ₩26,407 | -0.30% | 1852.8만 |
|---|
| 2025.12.26 | ₩26,086 | ₩26,220 | ₩26,020 | ₩26,140 | +0.21% | 1318.2만 |
|---|
| 2025.12.24 | ₩26,287 | ₩26,314 | ₩26,100 | ₩26,127 | -0.61% | 840.6만 |
|---|
| 2025.12.23 | ₩27,103 | ₩27,143 | ₩26,742 | ₩26,768 | -1.23% | 1651.6만 |
|---|
| 2025.12.22 | ₩26,808 | ₩27,143 | ₩26,795 | ₩27,009 | +0.75% | 1860.6만 |
|---|
| 2025.12.19 | ₩27,731 | ₩27,731 | ₩27,223 | ₩27,236 | -1.78% | 2647만 |
|---|
| 2025.12.18 | ₩27,905 | ₩28,186 | ₩27,611 | ₩27,972 | +0.24% | 3130.3만 |
|---|
| 2025.12.17 | ₩27,664 | ₩28,801 | ₩27,611 | ₩28,801 | +4.11% | 2351.1만 |
|---|
| 2025.12.16 | ₩28,079 | ₩28,199 | ₩27,597 | ₩27,744 | -1.19% | 1863.7만 |
|---|
| 2025.12.15 | ₩27,169 | ₩27,972 | ₩27,156 | ₩27,865 | +2.56% | 2066.5만 |
|---|
| 2025.12.12 | ₩26,862 | ₩27,771 | ₩26,728 | ₩27,597 | +2.74% | 4456.8만 |
|---|
| 2025.12.11 | ₩26,675 | ₩27,196 | ₩26,514 | ₩26,541 | -0.50% | 3623만 |
|---|
| 2025.12.10 | ₩26,688 | ₩26,929 | ₩26,234 | ₩26,354 | -1.25% | 3089.6만 |
|---|
| 2025.12.09 | ₩26,742 | ₩26,875 | ₩26,501 | ₩26,568 | -0.65% | 2430.7만 |
|---|
| 2025.12.08 | ₩26,394 | ₩26,849 | ₩26,247 | ₩26,635 | +0.91% | 3238.7만 |
|---|
| 2025.12.05 | ₩26,621 | ₩26,661 | ₩26,220 | ₩26,514 | -0.40% | 2046.6만 |
|---|
| 2025.12.04 | ₩26,541 | ₩27,009 | ₩26,541 | ₩26,728 | +0.71% | 2629.2만 |
|---|
| 2025.12.03 | ₩26,996 | ₩27,129 | ₩26,595 | ₩26,648 | -1.29% | 2328.5만 |
|---|
| 2025.12.02 | ₩26,996 | ₩27,169 | ₩26,635 | ₩26,782 | -0.79% | 2066.3만 |
|---|
| 2025.12.01 | ₩27,504 | ₩27,597 | ₩27,009 | ₩27,183 | -1.17% | 2635.1만 |
|---|
| 2025.11.28 | ₩27,290 | ₩27,343 | ₩27,009 | ₩27,009 | -1.03% | 829.8만 |
|---|
| 2025.11.26 | ₩27,571 | ₩27,785 | ₩27,263 | ₩27,410 | -0.58% | 1927.8만 |
|---|
| 2025.11.25 | ₩28,400 | ₩28,988 | ₩27,785 | ₩27,891 | -1.79% | 2479.4만 |
|---|
| 2025.11.24 | ₩29,242 | ₩29,255 | ₩28,105 | ₩28,226 | -3.48% | 3003.5만 |
|---|
| 2025.11.21 | ₩30,017 | ₩30,726 | ₩29,055 | ₩29,763 | -0.85% | 3068.7만 |
|---|
| 2025.11.20 | ₩27,691 | ₩30,271 | ₩27,464 | ₩30,191 | +9.03% | 3518.7만 |
|---|
| 2025.11.19 | ₩29,095 | ₩29,336 | ₩28,212 | ₩28,827 | -0.92% | 2528.3만 |
|---|
| 2025.11.18 | ₩28,868 | ₩29,616 | ₩28,600 | ₩29,162 | +1.02% | 3000.2만 |
|---|
| 2025.11.17 | ₩28,212 | ₩28,801 | ₩27,651 | ₩28,466 | +0.90% | 2055.2만 |
|---|
| 2025.11.14 | ₩28,827 | ₩29,041 | ₩27,571 | ₩27,972 | -2.97% | 3395.8만 |
|---|
| 2025.11.13 | ₩27,196 | ₩28,199 | ₩27,156 | ₩27,998 | +2.95% | 2346.5만 |
|---|
| 2025.11.12 | ₩26,554 | ₩27,169 | ₩26,554 | ₩26,889 | +1.26% | 2626.8만 |
|---|
| 2025.11.11 | ₩26,915 | ₩27,183 | ₩26,742 | ₩26,849 | -0.25% | 2059.6만 |
|---|
| 2025.11.10 | ₩27,089 | ₩27,276 | ₩26,595 | ₩26,701 | -1.43% | 2035.3만 |
|---|
| 2025.11.07 | ₩28,052 | ₩28,921 | ₩27,905 | ₩27,905 | -0.52% | 1985.1만 |
|---|
| 2025.11.06 | ₩26,849 | ₩27,825 | ₩26,835 | ₩27,704 | +3.19% | 1462.4만 |
|---|
| 2025.11.05 | ₩27,129 | ₩27,236 | ₩26,421 | ₩26,715 | -1.53% | 1819.2만 |
|---|
| 2025.11.04 | ₩26,742 | ₩27,129 | ₩26,434 | ₩27,062 | +1.20% | 2340.4만 |
|---|
| 2025.11.03 | ₩25,739 | ₩26,180 | ₩25,672 | ₩25,993 | +0.99% | 1889.1만 |
|---|
| 2025.10.31 | ₩25,806 | ₩26,434 | ₩25,792 | ₩26,220 | +1.61% | 2077.5만 |
|---|
| 2025.10.30 | ₩25,979 | ₩26,474 | ₩25,872 | ₩26,461 | +1.85% | 2298.5만 |
|---|
| 2025.10.29 | ₩25,685 | ₩26,127 | ₩25,565 | ₩25,672 | -0.05% | 2477만 |
|---|
| 2025.10.28 | ₩26,113 | ₩26,207 | ₩25,752 | ₩25,899 | -0.82% | 2374.3만 |
|---|
| 2025.10.27 | ₩26,608 | ₩26,648 | ₩26,260 | ₩26,287 | -1.21% | 1411.9만 |
|---|
| 2025.10.24 | ₩27,357 | ₩27,437 | ₩27,143 | ₩27,263 | -0.34% | 1687.6만 |
|---|
| 2025.10.23 | ₩28,346 | ₩28,386 | ₩27,758 | ₩27,825 | -1.84% | 1699.1만 |
|---|
| 2025.10.22 | ₩27,811 | ₩28,827 | ₩27,771 | ₩28,293 | +1.73% | 1424.3만 |
|---|
| 2025.10.21 | ₩27,718 | ₩27,932 | ₩27,637 | ₩27,744 | +0.10% | 1209.8만 |
|---|
| 2025.10.20 | ₩28,132 | ₩28,146 | ₩27,611 | ₩27,718 | -1.47% | 1196.1만 |
|---|
| 2025.10.17 | ₩29,015 | ₩29,162 | ₩28,279 | ₩28,440 | -1.98% | 1558만 |
|---|
| 2025.10.16 | ₩28,293 | ₩29,215 | ₩27,998 | ₩28,787 | +1.75% | 2018.5만 |
|---|
| 2025.10.15 | ₩28,400 | ₩29,175 | ₩28,132 | ₩28,573 | +0.61% | 2034.1만 |
|---|
| 2025.10.14 | ₩29,215 | ₩29,710 | ₩28,533 | ₩28,961 | -0.87% | 2927.4만 |
|---|
| 2025.10.13 | ₩28,814 | ₩29,068 | ₩28,480 | ₩28,573 | -0.84% | 3093.5만 |
|---|
| 2025.10.10 | ₩27,851 | ₩29,884 | ₩27,691 | ₩29,857 | +7.20% | 3939.1만 |
|---|