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 | ₩17,123 | ₩17,324 | ₩17,110 | ₩17,177 | +0.31% | 2494.9만 |
| 2026.10.08 | ₩17,056 | ₩17,539 | ₩16,922 | ₩17,338 | +1.65% | 3604.2만 |
| 2026.10.07 | ₩17,056 | ₩17,150 | ₩16,855 | ₩16,869 | -1.10% | 2780.3만 |
| 2026.10.06 | ₩16,734 | ₩16,815 | ₩16,641 | ₩16,788 | +0.32% | 2199.2만 |
| 2026.10.05 | ₩17,257 | ₩17,257 | ₩16,909 | ₩16,949 | -1.79% | 2046.3만 |
| 2026.10.02 | ₩17,150 | ₩17,338 | ₩17,003 | ₩17,257 | +0.63% | 3676.5만 |
| 2026.10.01 | ₩17,552 | ₩17,847 | ₩17,445 | ₩17,566 | +0.08% | 4648.3만 |
| 2026.09.30 | ₩17,646 | ₩17,686 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,673 |
| +0.15% |
| 3413.2만 |
| 2026.09.29 | ₩17,646 | ₩17,888 | ₩17,646 | ₩17,767 | +0.68% | 3664.3만 |
|---|
| 2026.09.28 | ₩17,633 | ₩18,062 | ₩17,606 | ₩17,821 | +1.06% | 4430.9만 |
|---|
| 2026.09.25 | ₩17,526 | ₩17,673 | ₩17,378 | ₩17,445 | -0.46% | 3950.4만 |
|---|
| 2026.09.24 | ₩17,861 | ₩17,888 | ₩17,526 | ₩17,579 | -1.58% | 4092만 |
|---|
| 2026.09.23 | ₩17,311 | ₩17,727 | ₩17,311 | ₩17,593 | +1.63% | 5205.2만 |
|---|
| 2026.09.22 | ₩17,834 | ₩17,834 | ₩17,485 | ₩17,512 | -1.80% | 4553.8만 |
|---|
| 2026.09.21 | ₩18,504 | ₩18,518 | ₩17,713 | ₩17,807 | -3.77% | 3472.5만 |
|---|
| 2026.09.18 | ₩19,027 | ₩19,229 | ₩18,866 | ₩18,893 | -0.70% | 2499.1만 |
|---|
| 2026.09.17 | ₩19,148 | ₩19,309 | ₩19,041 | ₩19,121 | -0.14% | 2697.1만 |
|---|
| 2026.09.16 | ₩19,591 | ₩20,060 | ₩19,389 | ₩19,792 | +1.03% | 4036.3만 |
|---|
| 2026.09.15 | ₩19,550 | ₩19,845 | ₩19,524 | ₩19,792 | +1.23% | 3687.8만 |
|---|
| 2026.09.14 | ₩19,845 | ₩19,886 | ₩19,336 | ₩19,524 | -1.62% | 4049.8만 |
|---|
| 2026.09.11 | ₩19,188 | ₩19,296 | ₩19,068 | ₩19,215 | +0.14% | 2999.8만 |
|---|
| 2026.09.10 | ₩19,617 | ₩19,644 | ₩19,363 | ₩19,564 | -0.27% | 3197.1만 |
|---|
| 2026.09.09 | ₩19,148 | ₩19,255 | ₩18,960 | ₩19,121 | -0.14% | 2711만 |
|---|
| 2026.09.08 | ₩18,907 | ₩19,175 | ₩18,840 | ₩19,027 | +0.64% | 3033.7만 |
|---|
| 2026.09.04 | ₩18,974 | ₩19,121 | ₩18,826 | ₩18,974 | 0.00% | 2521만 |
|---|
| 2026.09.03 | ₩19,403 | ₩19,470 | ₩18,960 | ₩19,041 | -1.87% | 3187.6만 |
|---|
| 2026.09.02 | ₩19,617 | ₩19,711 | ₩19,456 | ₩19,497 | -0.62% | 2991.8만 |
|---|
| 2026.09.01 | ₩19,591 | ₩19,738 | ₩19,322 | ₩19,564 | -0.14% | 4172.1만 |
|---|
| 2026.08.31 | ₩19,175 | ₩19,282 | ₩19,027 | ₩19,081 | -0.49% | 2814.6만 |
|---|
| 2026.08.28 | ₩18,907 | ₩19,175 | ₩18,692 | ₩19,094 | +0.99% | 4274.8만 |
|---|
| 2026.08.27 | ₩19,054 | ₩19,188 | ₩18,813 | ₩18,826 | -1.20% | 3353.9만 |
|---|
| 2026.08.26 | ₩19,510 | ₩19,537 | ₩19,269 | ₩19,363 | -0.76% | 3083.3만 |
|---|
| 2026.08.25 | ₩19,363 | ₩19,577 | ₩19,202 | ₩19,389 | +0.14% | 3098.1만 |
|---|
| 2026.08.24 | ₩19,456 | ₩19,832 | ₩19,456 | ₩19,617 | +0.83% | 2593.7만 |
|---|
| 2026.08.21 | ₩19,135 | ₩19,470 | ₩19,108 | ₩19,242 | +0.56% | 1981.1만 |
|---|
| 2026.08.20 | ₩19,296 | ₩19,483 | ₩19,148 | ₩19,363 | +0.35% | 2887만 |
|---|
| 2026.08.19 | ₩18,840 | ₩19,255 | ₩18,786 | ₩19,068 | +1.21% | 2836.7만 |
|---|
| 2026.08.18 | ₩18,866 | ₩19,081 | ₩18,759 | ₩19,001 | +0.71% | 3600.6만 |
|---|
| 2026.08.17 | ₩18,223 | ₩18,397 | ₩18,129 | ₩18,357 | +0.74% | 2252.9만 |
|---|
| 2026.08.14 | ₩18,183 | ₩18,437 | ₩18,142 | ₩18,317 | +0.74% | 2023.3만 |
|---|
| 2026.08.13 | ₩18,585 | ₩18,652 | ₩18,142 | ₩18,236 | -1.88% | 2471.5만 |
|---|
| 2026.08.12 | ₩18,491 | ₩18,706 | ₩18,478 | ₩18,665 | +0.94% | 2584.6만 |
|---|
| 2026.08.11 | ₩18,679 | ₩19,068 | ₩18,679 | ₩18,934 | +1.36% | 1702.1만 |
|---|
| 2026.08.10 | ₩18,732 | ₩18,826 | ₩18,598 | ₩18,799 | +0.36% | 1383.6만 |
|---|
| 2026.08.07 | ₩18,826 | ₩19,041 | ₩18,652 | ₩18,692 | -0.71% | 1909.4만 |
|---|
| 2026.08.06 | ₩19,322 | ₩19,443 | ₩18,866 | ₩19,108 | -1.11% | 1808.5만 |
|---|
| 2026.08.05 | ₩18,504 | ₩19,001 | ₩18,384 | ₩18,974 | +2.54% | 1698만 |
|---|
| 2026.08.04 | ₩19,510 | ₩19,550 | ₩18,518 | ₩18,639 | -4.47% | 2695.1만 |
|---|
| 2026.08.03 | ₩20,690 | ₩20,838 | ₩19,886 | ₩19,966 | -3.50% | 1527만 |
|---|
| 2026.07.31 | ₩20,435 | ₩21,186 | ₩20,221 | ₩20,690 | +1.25% | 1536.1만 |
|---|
| 2026.07.30 | ₩21,548 | ₩21,642 | ₩20,851 | ₩20,945 | -2.80% | 1432.2만 |
|---|
| 2026.07.29 | ₩21,548 | ₩22,460 | ₩21,267 | ₩22,433 | +4.11% | 1493.1만 |
|---|
| 2026.07.28 | ₩21,508 | ₩22,004 | ₩21,293 | ₩21,535 | +0.12% | 1831.1만 |
|---|
| 2026.07.27 | ₩20,529 | ₩21,495 | ₩20,502 | ₩21,133 | +2.94% | 1597.8만 |
|---|
| 2026.07.24 | ₩20,623 | ₩21,092 | ₩20,489 | ₩20,985 | +1.76% | 2199.8만 |
|---|
| 2026.07.23 | ₩20,355 | ₩20,744 | ₩20,140 | ₩20,516 | +0.79% | 1667.2만 |
|---|
| 2026.07.22 | ₩19,845 | ₩19,859 | ₩19,524 | ₩19,751 | -0.47% | 1730.9만 |
|---|
| 2026.07.21 | ₩19,698 | ₩19,912 | ₩19,483 | ₩19,550 | -0.75% | 1594.8만 |
|---|
| 2026.07.20 | ₩19,953 | ₩20,328 | ₩19,738 | ₩20,301 | +1.75% | 1419.2만 |
|---|
| 2026.07.17 | ₩20,543 | ₩20,824 | ₩19,953 | ₩20,328 | -1.04% | 1458.8만 |
|---|
| 2026.07.16 | ₩19,416 | ₩19,899 | ₩19,309 | ₩19,738 | +1.66% | 1364.6만 |
|---|
| 2026.07.15 | ₩18,773 | ₩19,483 | ₩18,746 | ₩19,081 | +1.64% | 1574.4만 |
|---|
| 2026.07.14 | ₩18,960 | ₩19,269 | ₩18,853 | ₩18,974 | +0.07% | 1531.5만 |
|---|
| 2026.07.13 | ₩19,108 | ₩19,497 | ₩19,054 | ₩19,403 | +1.54% | 1556.9만 |
|---|
| 2026.07.10 | ₩18,934 | ₩19,135 | ₩18,652 | ₩18,679 | -1.35% | 1360.6만 |
|---|
| 2026.07.09 | ₩19,068 | ₩19,242 | ₩18,732 | ₩18,799 | -1.41% | 1043만 |
|---|
| 2026.07.08 | ₩19,792 | ₩20,020 | ₩19,389 | ₩19,456 | -1.69% | 1039만 |
|---|
| 2026.07.07 | ₩19,296 | ₩19,778 | ₩19,175 | ₩19,537 | +1.25% | 1350.3만 |
|---|
| 2026.07.06 | ₩18,987 | ₩19,068 | ₩18,665 | ₩18,840 | -0.78% | 1135.1만 |
|---|
| 2026.07.02 | ₩18,719 | ₩19,644 | ₩18,451 | ₩19,363 | +3.44% | 1262만 |
|---|
| 2026.07.01 | ₩18,518 | ₩18,732 | ₩18,384 | ₩18,692 | +0.94% | 825.5만 |
|---|
| 2026.06.30 | ₩18,786 | ₩18,786 | ₩18,089 | ₩18,169 | -3.28% | 960.5만 |
|---|
| 2026.06.29 | ₩19,336 | ₩19,832 | ₩18,759 | ₩18,773 | -2.91% | 1216.6만 |
|---|
| 2026.06.26 | ₩19,725 | ₩19,953 | ₩19,269 | ₩19,765 | +0.20% | 1625.7만 |
|---|
| 2026.06.25 | ₩18,665 | ₩19,819 | ₩18,639 | ₩19,215 | +2.95% | 2319.7만 |
|---|
| 2026.06.24 | ₩19,255 | ₩19,845 | ₩19,014 | ₩19,524 | +1.39% | 2391.5만 |
|---|
| 2026.06.23 | ₩19,456 | ₩19,617 | ₩19,054 | ₩19,537 | +0.41% | 1938.2만 |
|---|
| 2026.06.22 | ₩18,129 | ₩18,504 | ₩17,955 | ₩18,317 | +1.04% | 1580만 |
|---|
| 2026.06.18 | ₩18,424 | ₩18,665 | ₩18,169 | ₩18,276 | -0.80% | 1311.1만 |
|---|
| 2026.06.17 | ₩18,518 | ₩19,255 | ₩18,491 | ₩19,175 | +3.55% | 1980.8만 |
|---|
| 2026.06.16 | ₩18,196 | ₩18,799 | ₩18,089 | ₩18,786 | +3.24% | 1345.7만 |
|---|
| 2026.06.15 | ₩18,411 | ₩18,451 | ₩18,049 | ₩18,116 | -1.60% | 1924.7만 |
|---|
| 2026.06.12 | ₩19,497 | ₩19,845 | ₩19,148 | ₩19,296 | -1.03% | 1797.4만 |
|---|
| 2026.06.11 | ₩20,583 | ₩20,838 | ₩19,443 | ₩19,550 | -5.02% | 2484.3만 |
|---|
| 2026.06.10 | ₩20,476 | ₩20,945 | ₩19,926 | ₩20,918 | +2.16% | 3794.8만 |
|---|
| 2026.06.09 | ₩19,282 | ₩21,280 | ₩19,121 | ₩20,100 | +4.24% | 6297.6만 |
|---|
| 2026.06.08 | ₩19,550 | ₩19,819 | ₩19,242 | ₩19,644 | +0.48% | 3121만 |
|---|
| 2026.06.05 | ₩19,041 | ₩20,315 | ₩18,960 | ₩20,261 | +6.41% | 3552.4만 |
|---|
| 2026.06.04 | ₩18,746 | ₩18,866 | ₩18,344 | ₩18,478 | -1.43% | 1718.1만 |
|---|
| 2026.06.03 | ₩18,142 | ₩18,451 | ₩18,089 | ₩18,290 | +0.81% | 2522.4만 |
|---|
| 2026.06.02 | ₩18,384 | ₩18,545 | ₩18,196 | ₩18,196 | -1.02% | 1703.1만 |
|---|
| 2026.06.01 | ₩18,639 | ₩18,719 | ₩18,223 | ₩18,370 | -1.44% | 2243.3만 |
|---|
| 2026.05.29 | ₩18,612 | ₩18,746 | ₩18,411 | ₩18,585 | -0.14% | 1747.1만 |
|---|
| 2026.05.28 | ₩19,027 | ₩19,188 | ₩18,652 | ₩18,706 | -1.69% | 1592.3만 |
|---|
| 2026.05.27 | ₩18,840 | ₩19,242 | ₩18,840 | ₩19,014 | +0.93% | 1576.5만 |
|---|
| 2026.05.26 | ₩19,215 | ₩19,309 | ₩18,920 | ₩18,987 | -1.19% | 1570만 |
|---|
| 2026.05.22 | ₩19,631 | ₩19,751 | ₩19,430 | ₩19,671 | +0.20% | 2123.4만 |
|---|
| 2026.05.21 | ₩20,140 | ₩20,248 | ₩19,684 | ₩19,805 | -1.66% | 2485.1만 |
|---|
| 2026.05.20 | ₩20,355 | ₩20,435 | ₩19,886 | ₩19,886 | -2.31% | 2334.5만 |
|---|
| 2026.05.19 | ₩20,663 | ₩20,918 | ₩20,274 | ₩20,569 | -0.45% | 3762.7만 |
|---|
| 2026.05.18 | ₩19,979 | ₩20,703 | ₩19,966 | ₩20,328 | +1.74% | 5774만 |
|---|
| 2026.05.15 | ₩20,046 | ₩20,315 | ₩19,792 | ₩20,127 | +0.40% | 3064.3만 |
|---|
| 2026.05.14 | ₩19,805 | ₩19,832 | ₩19,389 | ₩19,524 | -1.42% | 2121.4만 |
|---|
| 2026.05.13 | ₩20,060 | ₩20,368 | ₩19,684 | ₩19,819 | -1.20% | 2155.6만 |
|---|
| 2026.05.12 | ₩20,154 | ₩20,811 | ₩20,046 | ₩20,207 | +0.27% | 2910.6만 |
|---|
| 2026.05.11 | ₩20,046 | ₩20,127 | ₩19,805 | ₩19,886 | -0.80% | 3241.4만 |
|---|
| 2026.05.08 | ₩20,663 | ₩20,690 | ₩20,006 | ₩20,006 | -3.18% | 2603만 |
|---|
| 2026.05.07 | ₩20,864 | ₩21,146 | ₩20,583 | ₩20,945 | +0.39% | 2758.4만 |
|---|
| 2026.05.06 | ₩21,414 | ₩21,481 | ₩20,891 | ₩20,905 | -2.38% | 2241.6만 |
|---|
| 2026.05.05 | ₩22,031 | ₩22,058 | ₩21,723 | ₩21,790 | -1.10% | 1967.7만 |
|---|
| 2026.05.04 | ₩22,259 | ₩22,634 | ₩22,111 | ₩22,380 | +0.54% | 1915.5만 |
|---|
| 2026.05.01 | ₩22,608 | ₩22,634 | ₩22,152 | ₩22,272 | -1.48% | 2222.2만 |
|---|
| 2026.04.30 | ₩22,862 | ₩23,412 | ₩22,621 | ₩22,715 | -0.65% | 2227.7만 |
|---|
| 2026.04.29 | ₩23,332 | ₩23,466 | ₩23,117 | ₩23,131 | -0.86% | 3553.1만 |
|---|
| 2026.04.28 | ₩23,412 | ₩23,667 | ₩23,251 | ₩23,399 | -0.06% | 2811.3만 |
|---|
| 2026.04.27 | ₩22,996 | ₩23,184 | ₩22,916 | ₩22,943 | -0.23% | 2232.3만 |
|---|
| 2026.04.24 | ₩23,332 | ₩23,493 | ₩22,916 | ₩22,943 | -1.67% | 3325.9만 |
|---|
| 2026.04.23 | ₩23,707 | ₩24,270 | ₩23,452 | ₩23,855 | +0.62% | 3799.9만 |
|---|
| 2026.04.22 | ₩23,948 | ₩24,069 | ₩23,560 | ₩23,586 | -1.51% | 2927.4만 |
|---|
| 2026.04.21 | ₩24,083 | ₩24,538 | ₩23,948 | ₩24,378 | +1.22% | 3060.5만 |
|---|
| 2026.04.20 | ₩24,109 | ₩24,512 | ₩24,056 | ₩24,203 | +0.39% | 2611.4만 |
|---|
| 2026.04.17 | ₩24,284 | ₩24,404 | ₩23,935 | ₩24,042 | -0.99% | 2223.7만 |
|---|
| 2026.04.16 | ₩24,753 | ₩25,061 | ₩24,525 | ₩24,659 | -0.38% | 1552.9만 |
|---|
| 2026.04.15 | ₩25,558 | ₩25,638 | ₩24,874 | ₩24,887 | -2.62% | 1647.9만 |
|---|
| 2026.04.14 | ₩26,308 | ₩26,322 | ₩25,611 | ₩25,625 | -2.60% | 1722.8만 |
|---|
| 2026.04.13 | ₩27,247 | ₩27,368 | ₩26,536 | ₩26,563 | -2.51% | 1626.9만 |
|---|
| 2026.04.10 | ₩27,046 | ₩27,247 | ₩26,872 | ₩27,100 | +0.20% | 1301.5만 |
|---|
| 2026.04.09 | ₩27,542 | ₩27,824 | ₩27,140 | ₩27,180 | -1.31% | 1480.7만 |
|---|
| 2026.04.08 | ₩27,287 | ₩27,918 | ₩27,153 | ₩27,542 | +0.93% | 2568.8만 |
|---|
| 2026.04.07 | ₩29,540 | ₩30,278 | ₩29,218 | ₩29,258 | -0.95% | 1960.9만 |
|---|
| 2026.04.06 | ₩29,486 | ₩29,647 | ₩29,044 | ₩29,272 | -0.73% | 1394만 |
|---|
| 2026.04.02 | ₩30,733 | ₩30,935 | ₩29,500 | ₩29,607 | -3.66% | 1333.7만 |
|---|
| 2026.04.01 | ₩29,942 | ₩30,050 | ₩29,285 | ₩29,634 | -1.03% | 1415만 |
|---|
| 2026.03.31 | ₩31,900 | ₩31,900 | ₩30,224 | ₩30,385 | -4.75% | 2880.7만 |
|---|
| 2026.03.30 | ₩31,551 | ₩32,892 | ₩31,471 | ₩32,570 | +3.23% | 1716.5만 |
|---|
| 2026.03.27 | ₩31,216 | ₩32,195 | ₩31,176 | ₩32,074 | +2.75% | 1239.4만 |
|---|
| 2026.03.26 | ₩29,969 | ₩30,894 | ₩29,768 | ₩30,868 | +3.00% | 1586.8만 |
|---|
| 2026.03.25 | ₩29,312 | ₩29,661 | ₩29,071 | ₩29,446 | +0.46% | 1613.4만 |
|---|
| 2026.03.24 | ₩29,942 | ₩30,224 | ₩29,620 | ₩30,036 | +0.31% | 1601.3만 |
|---|
| 2026.03.23 | ₩29,352 | ₩29,808 | ₩28,870 | ₩29,580 | +0.78% | 2822.1만 |
|---|
| 2026.03.20 | ₩29,406 | ₩30,640 | ₩29,393 | ₩30,291 | +3.01% | 2922.6만 |
|---|
| 2026.03.19 | ₩29,540 | ₩29,768 | ₩28,923 | ₩29,191 | -1.18% | 3146.4만 |
|---|
| 2026.03.18 | ₩28,387 | ₩29,030 | ₩28,253 | ₩29,017 | +2.22% | 2788.7만 |
|---|
| 2026.03.17 | ₩28,226 | ₩28,333 | ₩27,958 | ₩28,186 | -0.14% | 1978.5만 |
|---|
| 2026.03.16 | ₩28,508 | ₩28,601 | ₩28,132 | ₩28,467 | -0.14% | 1967.6만 |
|---|
| 2026.03.13 | ₩28,548 | ₩29,232 | ₩28,172 | ₩29,111 | +1.97% | 2657.7만 |
|---|
| 2026.03.12 | ₩28,253 | ₩28,776 | ₩28,132 | ₩28,749 | +1.76% | 2716.9만 |
|---|
| 2026.03.11 | ₩27,676 | ₩28,025 | ₩27,368 | ₩27,783 | +0.39% | 1706.3만 |
|---|
| 2026.03.10 | ₩27,770 | ₩27,998 | ₩27,274 | ₩27,783 | +0.05% | 2099.9만 |
|---|
| 2026.03.09 | ₩29,057 | ₩29,325 | ₩27,623 | ₩27,770 | -4.43% | 3650.4만 |
|---|
| 2026.03.06 | ₩28,481 | ₩28,655 | ₩27,958 | ₩28,508 | +0.09% | 1523.8만 |
|---|
| 2026.03.05 | ₩27,810 | ₩28,266 | ₩27,328 | ₩27,663 | -0.53% | 1877.6만 |
|---|
| 2026.03.04 | ₩28,105 | ₩28,172 | ₩27,301 | ₩27,502 | -2.15% | 2295만 |
|---|
| 2026.03.03 | ₩28,843 | ₩29,232 | ₩28,132 | ₩28,333 | -1.77% | 2489.6만 |
|---|
| 2026.03.02 | ₩28,588 | ₩28,668 | ₩27,582 | ₩27,743 | -2.95% | 2442.9만 |
|---|
| 2026.02.27 | ₩28,213 | ₩28,280 | ₩27,730 | ₩27,810 | -1.43% | 2256.2만 |
|---|
| 2026.02.26 | ₩27,059 | ₩28,078 | ₩27,059 | ₩27,623 | +2.08% | 2244.5만 |
|---|
| 2026.02.25 | ₩27,462 | ₩27,475 | ₩26,939 | ₩26,979 | -1.76% | 1557.4만 |
|---|
| 2026.02.24 | ₩28,266 | ₩28,521 | ₩27,649 | ₩27,757 | -1.80% | 1564.5만 |
|---|
| 2026.02.23 | ₩27,877 | ₩28,575 | ₩27,757 | ₩28,347 | +1.68% | 1460.6만 |
|---|
| 2026.02.20 | ₩28,481 | ₩28,561 | ₩27,542 | ₩27,676 | -2.82% | 3336.2만 |
|---|
| 2026.02.19 | ₩28,226 | ₩28,414 | ₩27,931 | ₩28,159 | -0.24% | 1989만 |
|---|
| 2026.02.18 | ₩28,280 | ₩28,400 | ₩27,555 | ₩27,931 | -1.23% | 2413.4만 |
|---|
| 2026.02.17 | ₩28,628 | ₩29,098 | ₩28,092 | ₩28,347 | -0.98% | 1756.6만 |
|---|
| 2026.02.13 | ₩28,427 | ₩28,789 | ₩27,850 | ₩28,280 | -0.52% | 1937.4만 |
|---|
| 2026.02.12 | ₩27,113 | ₩28,467 | ₩27,033 | ₩28,373 | +4.65% | 2250.5만 |
|---|
| 2026.02.11 | ₩26,952 | ₩27,730 | ₩26,858 | ₩27,260 | +1.14% | 1570.3만 |
|---|
| 2026.02.10 | ₩27,046 | ₩27,435 | ₩26,912 | ₩27,395 | +1.29% | 2141.8만 |
|---|
| 2026.02.09 | ₩27,743 | ₩27,958 | ₩26,939 | ₩27,126 | -2.22% | 1880.1만 |
|---|
| 2026.02.06 | ₩28,454 | ₩28,601 | ₩27,381 | ₩27,555 | -3.16% | 3133만 |
|---|
| 2026.02.05 | ₩28,454 | ₩28,950 | ₩28,025 | ₩28,749 | +1.04% | 4360.6만 |
|---|
| 2026.02.04 | ₩27,113 | ₩28,387 | ₩27,100 | ₩27,931 | +3.02% | 3584.7만 |
|---|
| 2026.02.03 | ₩26,000 | ₩27,435 | ₩25,973 | ₩26,992 | +3.82% | 2441.4만 |
|---|
| 2026.02.02 | ₩26,791 | ₩26,805 | ₩25,973 | ₩26,148 | -2.40% | 2957만 |
|---|
| 2026.01.30 | ₩26,215 | ₩26,738 | ₩26,013 | ₩26,536 | +1.23% | 3071.2만 |
|---|
| 2026.01.29 | ₩25,611 | ₩26,791 | ₩25,544 | ₩25,879 | +1.05% | 3022.8만 |
|---|
| 2026.01.28 | ₩25,383 | ₩25,692 | ₩25,303 | ₩25,598 | +0.85% | 3591.1만 |
|---|
| 2026.01.27 | ₩25,920 | ₩26,054 | ₩25,651 | ₩25,745 | -0.67% | 1948.5만 |
|---|
| 2026.01.26 | ₩26,389 | ₩26,469 | ₩26,013 | ₩26,188 | -0.76% | 2190.2만 |
|---|
| 2026.01.23 | ₩26,684 | ₩26,778 | ₩26,188 | ₩26,416 | -1.01% | 4035.1만 |
|---|
| 2026.01.22 | ₩26,443 | ₩26,831 | ₩26,429 | ₩26,563 | +0.46% | 4504만 |
|---|
| 2026.01.21 | ₩27,582 | ₩27,716 | ₩26,577 | ₩26,965 | -2.24% | 5638.2만 |
|---|
| 2026.01.20 | ₩27,488 | ₩27,783 | ₩27,100 | ₩27,703 | +0.78% | 3821만 |
|---|
| 2026.01.16 | ₩26,188 | ₩26,764 | ₩26,148 | ₩26,577 | +1.48% | 3073.6만 |
|---|
| 2026.01.15 | ₩26,067 | ₩26,577 | ₩26,013 | ₩26,510 | +1.70% | 3254.9만 |
|---|
| 2026.01.14 | ₩26,443 | ₩27,100 | ₩26,349 | ₩26,657 | +0.81% | 4622.7만 |
|---|
| 2026.01.13 | ₩26,013 | ₩26,322 | ₩25,853 | ₩26,121 | +0.41% | 3393.8만 |
|---|
| 2026.01.12 | ₩26,429 | ₩26,429 | ₩25,879 | ₩26,027 | -1.52% | 2845만 |
|---|
| 2026.01.09 | ₩26,510 | ₩26,711 | ₩25,960 | ₩26,054 | -1.72% | 3426.5만 |
|---|
| 2026.01.08 | ₩26,349 | ₩26,791 | ₩26,335 | ₩26,577 | +0.87% | 4189.6만 |
|---|
| 2026.01.07 | ₩26,349 | ₩26,389 | ₩25,933 | ₩26,268 | -0.31% | 4007.5만 |
|---|
| 2026.01.06 | ₩26,684 | ₩26,738 | ₩26,255 | ₩26,295 | -1.46% | 3401.6만 |
|---|
| 2026.01.05 | ₩26,671 | ₩26,885 | ₩26,523 | ₩26,778 | +0.40% | 3229.8만 |
|---|
| 2026.01.02 | ₩26,590 | ₩27,462 | ₩26,349 | ₩27,193 | +2.27% | 3268.4만 |
|---|
| 2025.12.31 | ₩26,617 | ₩27,086 | ₩26,590 | ₩27,086 | +1.76% | 2811.8만 |
|---|
| 2025.12.30 | ₩26,577 | ₩26,630 | ₩26,389 | ₩26,603 | +0.10% | 1667.7만 |
|---|
| 2025.12.29 | ₩26,563 | ₩26,671 | ₩26,335 | ₩26,483 | -0.30% | 1852.8만 |
|---|
| 2025.12.26 | ₩26,161 | ₩26,295 | ₩26,094 | ₩26,215 | +0.21% | 1318.2만 |
|---|
| 2025.12.24 | ₩26,362 | ₩26,389 | ₩26,174 | ₩26,201 | -0.61% | 840.6만 |
|---|
| 2025.12.23 | ₩27,180 | ₩27,220 | ₩26,818 | ₩26,845 | -1.23% | 1651.6만 |
|---|
| 2025.12.22 | ₩26,885 | ₩27,220 | ₩26,872 | ₩27,086 | +0.75% | 1860.6만 |
|---|
| 2025.12.19 | ₩27,810 | ₩27,810 | ₩27,301 | ₩27,314 | -1.78% | 2647만 |
|---|
| 2025.12.18 | ₩27,985 | ₩28,266 | ₩27,690 | ₩28,052 | +0.24% | 3130.3만 |
|---|
| 2025.12.17 | ₩27,743 | ₩28,883 | ₩27,690 | ₩28,883 | +4.11% | 2351.1만 |
|---|
| 2025.12.16 | ₩28,159 | ₩28,280 | ₩27,676 | ₩27,824 | -1.19% | 1863.7만 |
|---|
| 2025.12.15 | ₩27,247 | ₩28,052 | ₩27,234 | ₩27,944 | +2.56% | 2066.5만 |
|---|
| 2025.12.12 | ₩26,939 | ₩27,850 | ₩26,805 | ₩27,676 | +2.74% | 4456.8만 |
|---|
| 2025.12.11 | ₩26,751 | ₩27,274 | ₩26,590 | ₩26,617 | -0.50% | 3623만 |
|---|
| 2025.12.10 | ₩26,764 | ₩27,006 | ₩26,308 | ₩26,429 | -1.25% | 3089.6만 |
|---|
| 2025.12.09 | ₩26,818 | ₩26,952 | ₩26,577 | ₩26,644 | -0.65% | 2430.7만 |
|---|
| 2025.12.08 | ₩26,469 | ₩26,925 | ₩26,322 | ₩26,711 | +0.91% | 3238.7만 |
|---|
| 2025.12.05 | ₩26,697 | ₩26,738 | ₩26,295 | ₩26,590 | -0.40% | 2046.6만 |
|---|
| 2025.12.04 | ₩26,617 | ₩27,086 | ₩26,617 | ₩26,805 | +0.71% | 2629.2만 |
|---|
| 2025.12.03 | ₩27,073 | ₩27,207 | ₩26,671 | ₩26,724 | -1.29% | 2328.5만 |
|---|
| 2025.12.02 | ₩27,073 | ₩27,247 | ₩26,711 | ₩26,858 | -0.79% | 2066.3만 |
|---|
| 2025.12.01 | ₩27,582 | ₩27,676 | ₩27,086 | ₩27,260 | -1.17% | 2635.1만 |
|---|
| 2025.11.28 | ₩27,368 | ₩27,421 | ₩27,086 | ₩27,086 | -1.03% | 829.8만 |
|---|
| 2025.11.26 | ₩27,649 | ₩27,864 | ₩27,341 | ₩27,488 | -0.58% | 1927.8만 |
|---|
| 2025.11.25 | ₩28,481 | ₩29,071 | ₩27,864 | ₩27,971 | -1.79% | 2479.4만 |
|---|
| 2025.11.24 | ₩29,325 | ₩29,339 | ₩28,186 | ₩28,306 | -3.48% | 3003.5만 |
|---|
| 2025.11.21 | ₩30,103 | ₩30,814 | ₩29,138 | ₩29,848 | -0.85% | 3068.7만 |
|---|
| 2025.11.20 | ₩27,770 | ₩30,358 | ₩27,542 | ₩30,278 | +9.03% | 3518.7만 |
|---|
| 2025.11.19 | ₩29,178 | ₩29,419 | ₩28,293 | ₩28,910 | -0.92% | 2528.3만 |
|---|
| 2025.11.18 | ₩28,950 | ₩29,701 | ₩28,682 | ₩29,245 | +1.02% | 3000.2만 |
|---|
| 2025.11.17 | ₩28,293 | ₩28,883 | ₩27,730 | ₩28,548 | +0.90% | 2055.2만 |
|---|
| 2025.11.14 | ₩28,910 | ₩29,124 | ₩27,649 | ₩28,052 | -2.97% | 3395.8만 |
|---|
| 2025.11.13 | ₩27,274 | ₩28,280 | ₩27,234 | ₩28,078 | +2.95% | 2346.5만 |
|---|
| 2025.11.12 | ₩26,630 | ₩27,247 | ₩26,630 | ₩26,965 | +1.26% | 2626.8만 |
|---|
| 2025.11.11 | ₩26,992 | ₩27,260 | ₩26,818 | ₩26,925 | -0.25% | 2059.6만 |
|---|
| 2025.11.10 | ₩27,167 | ₩27,354 | ₩26,671 | ₩26,778 | -1.43% | 2035.3만 |
|---|
| 2025.11.07 | ₩28,132 | ₩29,004 | ₩27,985 | ₩27,985 | -0.52% | 1985.1만 |
|---|
| 2025.11.06 | ₩26,925 | ₩27,904 | ₩26,912 | ₩27,783 | +3.19% | 1462.4만 |
|---|
| 2025.11.05 | ₩27,207 | ₩27,314 | ₩26,496 | ₩26,791 | -1.53% | 1819.2만 |
|---|
| 2025.11.04 | ₩26,818 | ₩27,207 | ₩26,510 | ₩27,140 | +1.20% | 2340.4만 |
|---|
| 2025.11.03 | ₩25,812 | ₩26,255 | ₩25,745 | ₩26,067 | +0.99% | 1889.1만 |
|---|
| 2025.10.31 | ₩25,879 | ₩26,510 | ₩25,866 | ₩26,295 | +1.61% | 2077.5만 |
|---|
| 2025.10.30 | ₩26,054 | ₩26,550 | ₩25,946 | ₩26,536 | +1.85% | 2298.5만 |
|---|
| 2025.10.29 | ₩25,759 | ₩26,201 | ₩25,638 | ₩25,745 | -0.05% | 2477만 |
|---|
| 2025.10.28 | ₩26,188 | ₩26,282 | ₩25,826 | ₩25,973 | -0.82% | 2374.3만 |
|---|
| 2025.10.27 | ₩26,684 | ₩26,724 | ₩26,335 | ₩26,362 | -1.21% | 1411.9만 |
|---|
| 2025.10.24 | ₩27,435 | ₩27,515 | ₩27,220 | ₩27,341 | -0.34% | 1687.6만 |
|---|
| 2025.10.23 | ₩28,427 | ₩28,467 | ₩27,837 | ₩27,904 | -1.84% | 1699.1만 |
|---|
| 2025.10.22 | ₩27,891 | ₩28,910 | ₩27,850 | ₩28,373 | +1.73% | 1424.3만 |
|---|
| 2025.10.21 | ₩27,797 | ₩28,011 | ₩27,716 | ₩27,824 | +0.10% | 1209.8만 |
|---|
| 2025.10.20 | ₩28,213 | ₩28,226 | ₩27,690 | ₩27,797 | -1.47% | 1196.1만 |
|---|
| 2025.10.17 | ₩29,098 | ₩29,245 | ₩28,360 | ₩28,521 | -1.98% | 1558만 |
|---|
| 2025.10.16 | ₩28,373 | ₩29,299 | ₩28,078 | ₩28,870 | +1.75% | 2018.5만 |
|---|
| 2025.10.15 | ₩28,481 | ₩29,258 | ₩28,213 | ₩28,655 | +0.61% | 2034.1만 |
|---|
| 2025.10.14 | ₩29,299 | ₩29,795 | ₩28,615 | ₩29,044 | -0.87% | 2927.4만 |
|---|
| 2025.10.13 | ₩28,896 | ₩29,151 | ₩28,561 | ₩28,655 | -0.84% | 3093.5만 |
|---|
| 2025.10.10 | ₩27,931 | ₩29,969 | ₩27,770 | ₩29,942 | +7.20% | 3939.1만 |
|---|