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 | ₩17,077 | ₩17,278 | ₩17,064 | ₩17,131 | +0.31% | 2494.9만 |
| 2026.10.08 | ₩17,010 | ₩17,492 | ₩16,877 | ₩17,291 | +1.65% | 3604.2만 |
| 2026.10.07 | ₩17,010 | ₩17,104 | ₩16,810 | ₩16,823 | -1.10% | 2780.3만 |
| 2026.10.06 | ₩16,690 | ₩16,770 | ₩16,596 | ₩16,743 | +0.32% | 2199.2만 |
| 2026.10.05 | ₩17,211 | ₩17,211 | ₩16,863 | ₩16,903 | -1.79% | 2046.3만 |
| 2026.10.02 | ₩17,104 | ₩17,291 | ₩16,957 | ₩17,211 | +0.63% | 3676.5만 |
| 2026.10.01 | ₩17,505 | ₩17,799 | ₩17,398 | ₩17,519 | +0.08% | 4648.3만 |
| 2026.09.30 | ₩17,599 | ₩17,639 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,626 |
| +0.15% |
| 3413.2만 |
| 2026.09.29 | ₩17,599 | ₩17,840 | ₩17,599 | ₩17,719 | +0.68% | 3664.3만 |
|---|
| 2026.09.28 | ₩17,585 | ₩18,013 | ₩17,559 | ₩17,773 | +1.06% | 4430.9만 |
|---|
| 2026.09.25 | ₩17,479 | ₩17,626 | ₩17,331 | ₩17,398 | -0.46% | 3950.4만 |
|---|
| 2026.09.24 | ₩17,813 | ₩17,840 | ₩17,479 | ₩17,532 | -1.58% | 4092만 |
|---|
| 2026.09.23 | ₩17,265 | ₩17,679 | ₩17,265 | ₩17,545 | +1.63% | 5205.2만 |
|---|
| 2026.09.22 | ₩17,786 | ₩17,786 | ₩17,438 | ₩17,465 | -1.80% | 4553.8만 |
|---|
| 2026.09.21 | ₩18,455 | ₩18,468 | ₩17,666 | ₩17,759 | -3.77% | 3472.5만 |
|---|
| 2026.09.18 | ₩18,976 | ₩19,177 | ₩18,816 | ₩18,843 | -0.70% | 2499.1만 |
|---|
| 2026.09.17 | ₩19,097 | ₩19,257 | ₩18,990 | ₩19,070 | -0.14% | 2697.1만 |
|---|
| 2026.09.16 | ₩19,538 | ₩20,006 | ₩19,337 | ₩19,739 | +1.03% | 4036.3만 |
|---|
| 2026.09.15 | ₩19,498 | ₩19,792 | ₩19,471 | ₩19,739 | +1.23% | 3687.8만 |
|---|
| 2026.09.14 | ₩19,792 | ₩19,832 | ₩19,284 | ₩19,471 | -1.62% | 4049.8만 |
|---|
| 2026.09.11 | ₩19,137 | ₩19,244 | ₩19,016 | ₩19,164 | +0.14% | 2999.8만 |
|---|
| 2026.09.10 | ₩19,565 | ₩19,591 | ₩19,311 | ₩19,511 | -0.27% | 3197.1만 |
|---|
| 2026.09.09 | ₩19,097 | ₩19,204 | ₩18,909 | ₩19,070 | -0.14% | 2711만 |
|---|
| 2026.09.08 | ₩18,856 | ₩19,123 | ₩18,789 | ₩18,976 | +0.64% | 3033.7만 |
|---|
| 2026.09.04 | ₩18,923 | ₩19,070 | ₩18,776 | ₩18,923 | 0.00% | 2521만 |
|---|
| 2026.09.03 | ₩19,351 | ₩19,418 | ₩18,909 | ₩18,990 | -1.87% | 3187.6만 |
|---|
| 2026.09.02 | ₩19,565 | ₩19,658 | ₩19,404 | ₩19,444 | -0.62% | 2991.8만 |
|---|
| 2026.09.01 | ₩19,538 | ₩19,685 | ₩19,270 | ₩19,511 | -0.14% | 4172.1만 |
|---|
| 2026.08.31 | ₩19,123 | ₩19,230 | ₩18,976 | ₩19,030 | -0.49% | 2814.6만 |
|---|
| 2026.08.28 | ₩18,856 | ₩19,123 | ₩18,642 | ₩19,043 | +0.99% | 4274.8만 |
|---|
| 2026.08.27 | ₩19,003 | ₩19,137 | ₩18,762 | ₩18,776 | -1.20% | 3353.9만 |
|---|
| 2026.08.26 | ₩19,458 | ₩19,484 | ₩19,217 | ₩19,311 | -0.76% | 3083.3만 |
|---|
| 2026.08.25 | ₩19,311 | ₩19,525 | ₩19,150 | ₩19,337 | +0.14% | 3098.1만 |
|---|
| 2026.08.24 | ₩19,404 | ₩19,779 | ₩19,404 | ₩19,565 | +0.83% | 2593.7만 |
|---|
| 2026.08.21 | ₩19,083 | ₩19,418 | ₩19,057 | ₩19,190 | +0.56% | 1981.1만 |
|---|
| 2026.08.20 | ₩19,244 | ₩19,431 | ₩19,097 | ₩19,311 | +0.35% | 2887만 |
|---|
| 2026.08.19 | ₩18,789 | ₩19,204 | ₩18,736 | ₩19,016 | +1.21% | 2836.7만 |
|---|
| 2026.08.18 | ₩18,816 | ₩19,030 | ₩18,709 | ₩18,950 | +0.71% | 3600.6만 |
|---|
| 2026.08.17 | ₩18,174 | ₩18,348 | ₩18,080 | ₩18,308 | +0.74% | 2252.9만 |
|---|
| 2026.08.14 | ₩18,134 | ₩18,388 | ₩18,094 | ₩18,268 | +0.74% | 2023.3만 |
|---|
| 2026.08.13 | ₩18,535 | ₩18,602 | ₩18,094 | ₩18,187 | -1.88% | 2471.5만 |
|---|
| 2026.08.12 | ₩18,441 | ₩18,655 | ₩18,428 | ₩18,615 | +0.94% | 2584.6만 |
|---|
| 2026.08.11 | ₩18,629 | ₩19,016 | ₩18,629 | ₩18,883 | +1.36% | 1702.1만 |
|---|
| 2026.08.10 | ₩18,682 | ₩18,776 | ₩18,548 | ₩18,749 | +0.36% | 1383.6만 |
|---|
| 2026.08.07 | ₩18,776 | ₩18,990 | ₩18,602 | ₩18,642 | -0.71% | 1909.4만 |
|---|
| 2026.08.06 | ₩19,270 | ₩19,391 | ₩18,816 | ₩19,057 | -1.11% | 1808.5만 |
|---|
| 2026.08.05 | ₩18,455 | ₩18,950 | ₩18,334 | ₩18,923 | +2.54% | 1698만 |
|---|
| 2026.08.04 | ₩19,458 | ₩19,498 | ₩18,468 | ₩18,588 | -4.47% | 2695.1만 |
|---|
| 2026.08.03 | ₩20,635 | ₩20,782 | ₩19,832 | ₩19,912 | -3.50% | 1527만 |
|---|
| 2026.07.31 | ₩20,380 | ₩21,129 | ₩20,166 | ₩20,635 | +1.25% | 1536.1만 |
|---|
| 2026.07.30 | ₩21,490 | ₩21,584 | ₩20,795 | ₩20,889 | -2.80% | 1432.2만 |
|---|
| 2026.07.29 | ₩21,490 | ₩22,400 | ₩21,210 | ₩22,373 | +4.11% | 1493.1만 |
|---|
| 2026.07.28 | ₩21,450 | ₩21,945 | ₩21,236 | ₩21,477 | +0.12% | 1831.1만 |
|---|
| 2026.07.27 | ₩20,474 | ₩21,437 | ₩20,447 | ₩21,076 | +2.94% | 1597.8만 |
|---|
| 2026.07.24 | ₩20,568 | ₩21,036 | ₩20,434 | ₩20,929 | +1.76% | 2199.8만 |
|---|
| 2026.07.23 | ₩20,300 | ₩20,688 | ₩20,086 | ₩20,461 | +0.79% | 1667.2만 |
|---|
| 2026.07.22 | ₩19,792 | ₩19,805 | ₩19,471 | ₩19,698 | -0.47% | 1730.9만 |
|---|
| 2026.07.21 | ₩19,645 | ₩19,859 | ₩19,431 | ₩19,498 | -0.75% | 1594.8만 |
|---|
| 2026.07.20 | ₩19,899 | ₩20,273 | ₩19,685 | ₩20,247 | +1.75% | 1419.2만 |
|---|
| 2026.07.17 | ₩20,487 | ₩20,768 | ₩19,899 | ₩20,273 | -1.04% | 1458.8만 |
|---|
| 2026.07.16 | ₩19,364 | ₩19,846 | ₩19,257 | ₩19,685 | +1.66% | 1364.6만 |
|---|
| 2026.07.15 | ₩18,722 | ₩19,431 | ₩18,695 | ₩19,030 | +1.64% | 1574.4만 |
|---|
| 2026.07.14 | ₩18,909 | ₩19,217 | ₩18,802 | ₩18,923 | +0.07% | 1531.5만 |
|---|
| 2026.07.13 | ₩19,057 | ₩19,444 | ₩19,003 | ₩19,351 | +1.54% | 1556.9만 |
|---|
| 2026.07.10 | ₩18,883 | ₩19,083 | ₩18,602 | ₩18,629 | -1.35% | 1360.6만 |
|---|
| 2026.07.09 | ₩19,016 | ₩19,190 | ₩18,682 | ₩18,749 | -1.41% | 1043만 |
|---|
| 2026.07.08 | ₩19,739 | ₩19,966 | ₩19,337 | ₩19,404 | -1.69% | 1039만 |
|---|
| 2026.07.07 | ₩19,244 | ₩19,725 | ₩19,123 | ₩19,484 | +1.25% | 1350.3만 |
|---|
| 2026.07.06 | ₩18,936 | ₩19,016 | ₩18,615 | ₩18,789 | -0.78% | 1135.1만 |
|---|
| 2026.07.02 | ₩18,669 | ₩19,591 | ₩18,401 | ₩19,311 | +3.44% | 1262만 |
|---|
| 2026.07.01 | ₩18,468 | ₩18,682 | ₩18,334 | ₩18,642 | +0.94% | 825.5만 |
|---|
| 2026.06.30 | ₩18,736 | ₩18,736 | ₩18,040 | ₩18,120 | -3.28% | 960.5만 |
|---|
| 2026.06.29 | ₩19,284 | ₩19,779 | ₩18,709 | ₩18,722 | -2.91% | 1216.6만 |
|---|
| 2026.06.26 | ₩19,672 | ₩19,899 | ₩19,217 | ₩19,712 | +0.20% | 1625.7만 |
|---|
| 2026.06.25 | ₩18,615 | ₩19,765 | ₩18,588 | ₩19,164 | +2.95% | 2319.7만 |
|---|
| 2026.06.24 | ₩19,204 | ₩19,792 | ₩18,963 | ₩19,471 | +1.39% | 2391.5만 |
|---|
| 2026.06.23 | ₩19,404 | ₩19,565 | ₩19,003 | ₩19,484 | +0.41% | 1938.2만 |
|---|
| 2026.06.22 | ₩18,080 | ₩18,455 | ₩17,906 | ₩18,268 | +1.04% | 1580만 |
|---|
| 2026.06.18 | ₩18,375 | ₩18,615 | ₩18,120 | ₩18,227 | -0.80% | 1311.1만 |
|---|
| 2026.06.17 | ₩18,468 | ₩19,204 | ₩18,441 | ₩19,123 | +3.55% | 1980.8만 |
|---|
| 2026.06.16 | ₩18,147 | ₩18,749 | ₩18,040 | ₩18,736 | +3.24% | 1345.7만 |
|---|
| 2026.06.15 | ₩18,361 | ₩18,401 | ₩18,000 | ₩18,067 | -1.60% | 1924.7만 |
|---|
| 2026.06.12 | ₩19,444 | ₩19,792 | ₩19,097 | ₩19,244 | -1.03% | 1797.4만 |
|---|
| 2026.06.11 | ₩20,528 | ₩20,782 | ₩19,391 | ₩19,498 | -5.02% | 2484.3만 |
|---|
| 2026.06.10 | ₩20,421 | ₩20,889 | ₩19,872 | ₩20,862 | +2.16% | 3794.8만 |
|---|
| 2026.06.09 | ₩19,230 | ₩21,223 | ₩19,070 | ₩20,046 | +4.24% | 6297.6만 |
|---|
| 2026.06.08 | ₩19,498 | ₩19,765 | ₩19,190 | ₩19,591 | +0.48% | 3121만 |
|---|
| 2026.06.05 | ₩18,990 | ₩20,260 | ₩18,909 | ₩20,207 | +6.41% | 3552.4만 |
|---|
| 2026.06.04 | ₩18,695 | ₩18,816 | ₩18,294 | ₩18,428 | -1.43% | 1718.1만 |
|---|
| 2026.06.03 | ₩18,094 | ₩18,401 | ₩18,040 | ₩18,241 | +0.81% | 2522.4만 |
|---|
| 2026.06.02 | ₩18,334 | ₩18,495 | ₩18,147 | ₩18,147 | -1.02% | 1703.1만 |
|---|
| 2026.06.01 | ₩18,588 | ₩18,669 | ₩18,174 | ₩18,321 | -1.44% | 2243.3만 |
|---|
| 2026.05.29 | ₩18,562 | ₩18,695 | ₩18,361 | ₩18,535 | -0.14% | 1747.1만 |
|---|
| 2026.05.28 | ₩18,976 | ₩19,137 | ₩18,602 | ₩18,655 | -1.69% | 1592.3만 |
|---|
| 2026.05.27 | ₩18,789 | ₩19,190 | ₩18,789 | ₩18,963 | +0.93% | 1576.5만 |
|---|
| 2026.05.26 | ₩19,164 | ₩19,257 | ₩18,869 | ₩18,936 | -1.19% | 1570만 |
|---|
| 2026.05.22 | ₩19,578 | ₩19,698 | ₩19,377 | ₩19,618 | +0.20% | 2123.4만 |
|---|
| 2026.05.21 | ₩20,086 | ₩20,193 | ₩19,632 | ₩19,752 | -1.66% | 2485.1만 |
|---|
| 2026.05.20 | ₩20,300 | ₩20,380 | ₩19,832 | ₩19,832 | -2.31% | 2334.5만 |
|---|
| 2026.05.19 | ₩20,608 | ₩20,862 | ₩20,220 | ₩20,514 | -0.45% | 3762.7만 |
|---|
| 2026.05.18 | ₩19,926 | ₩20,648 | ₩19,912 | ₩20,273 | +1.74% | 5774만 |
|---|
| 2026.05.15 | ₩19,993 | ₩20,260 | ₩19,739 | ₩20,073 | +0.40% | 3064.3만 |
|---|
| 2026.05.14 | ₩19,752 | ₩19,779 | ₩19,337 | ₩19,471 | -1.42% | 2121.4만 |
|---|
| 2026.05.13 | ₩20,006 | ₩20,314 | ₩19,632 | ₩19,765 | -1.20% | 2155.6만 |
|---|
| 2026.05.12 | ₩20,100 | ₩20,755 | ₩19,993 | ₩20,153 | +0.27% | 2910.6만 |
|---|
| 2026.05.11 | ₩19,993 | ₩20,073 | ₩19,752 | ₩19,832 | -0.80% | 3241.4만 |
|---|
| 2026.05.08 | ₩20,608 | ₩20,635 | ₩19,953 | ₩19,953 | -3.18% | 2603만 |
|---|
| 2026.05.07 | ₩20,808 | ₩21,089 | ₩20,528 | ₩20,889 | +0.39% | 2758.4만 |
|---|
| 2026.05.06 | ₩21,357 | ₩21,424 | ₩20,835 | ₩20,849 | -2.38% | 2241.6만 |
|---|
| 2026.05.05 | ₩21,972 | ₩21,999 | ₩21,664 | ₩21,731 | -1.10% | 1967.7만 |
|---|
| 2026.05.04 | ₩22,199 | ₩22,574 | ₩22,052 | ₩22,320 | +0.54% | 1915.5만 |
|---|
| 2026.05.01 | ₩22,547 | ₩22,574 | ₩22,092 | ₩22,213 | -1.48% | 2222.2만 |
|---|
| 2026.04.30 | ₩22,801 | ₩23,349 | ₩22,560 | ₩22,654 | -0.65% | 2227.7만 |
|---|
| 2026.04.29 | ₩23,269 | ₩23,403 | ₩23,055 | ₩23,068 | -0.86% | 3553.1만 |
|---|
| 2026.04.28 | ₩23,349 | ₩23,603 | ₩23,189 | ₩23,336 | -0.06% | 2811.3만 |
|---|
| 2026.04.27 | ₩22,935 | ₩23,122 | ₩22,854 | ₩22,881 | -0.23% | 2232.3만 |
|---|
| 2026.04.24 | ₩23,269 | ₩23,429 | ₩22,854 | ₩22,881 | -1.67% | 3325.9만 |
|---|
| 2026.04.23 | ₩23,643 | ₩24,205 | ₩23,389 | ₩23,791 | +0.62% | 3799.9만 |
|---|
| 2026.04.22 | ₩23,884 | ₩24,005 | ₩23,496 | ₩23,523 | -1.51% | 2927.4만 |
|---|
| 2026.04.21 | ₩24,018 | ₩24,473 | ₩23,884 | ₩24,312 | +1.22% | 3060.5만 |
|---|
| 2026.04.20 | ₩24,045 | ₩24,446 | ₩23,991 | ₩24,138 | +0.39% | 2611.4만 |
|---|
| 2026.04.17 | ₩24,219 | ₩24,339 | ₩23,871 | ₩23,978 | -0.99% | 2223.7만 |
|---|
| 2026.04.16 | ₩24,687 | ₩24,994 | ₩24,459 | ₩24,593 | -0.38% | 1552.9만 |
|---|
| 2026.04.15 | ₩25,489 | ₩25,569 | ₩24,807 | ₩24,820 | -2.62% | 1647.9만 |
|---|
| 2026.04.14 | ₩26,238 | ₩26,251 | ₩25,542 | ₩25,556 | -2.60% | 1722.8만 |
|---|
| 2026.04.13 | ₩27,174 | ₩27,294 | ₩26,465 | ₩26,492 | -2.51% | 1626.9만 |
|---|
| 2026.04.10 | ₩26,973 | ₩27,174 | ₩26,799 | ₩27,027 | +0.20% | 1301.5만 |
|---|
| 2026.04.09 | ₩27,468 | ₩27,749 | ₩27,067 | ₩27,107 | -1.31% | 1480.7만 |
|---|
| 2026.04.08 | ₩27,214 | ₩27,843 | ₩27,080 | ₩27,468 | +0.93% | 2568.8만 |
|---|
| 2026.04.07 | ₩29,461 | ₩30,196 | ₩29,140 | ₩29,180 | -0.95% | 1960.9만 |
|---|
| 2026.04.06 | ₩29,407 | ₩29,568 | ₩28,966 | ₩29,193 | -0.73% | 1394만 |
|---|
| 2026.04.02 | ₩30,651 | ₩30,852 | ₩29,421 | ₩29,528 | -3.66% | 1333.7만 |
|---|
| 2026.04.01 | ₩29,862 | ₩29,969 | ₩29,207 | ₩29,554 | -1.03% | 1415만 |
|---|
| 2026.03.31 | ₩31,814 | ₩31,814 | ₩30,143 | ₩30,303 | -4.75% | 2880.7만 |
|---|
| 2026.03.30 | ₩31,467 | ₩32,804 | ₩31,386 | ₩32,483 | +3.23% | 1716.5만 |
|---|
| 2026.03.27 | ₩31,132 | ₩32,109 | ₩31,092 | ₩31,988 | +2.75% | 1239.4만 |
|---|
| 2026.03.26 | ₩29,889 | ₩30,811 | ₩29,688 | ₩30,785 | +3.00% | 1586.8만 |
|---|
| 2026.03.25 | ₩29,233 | ₩29,581 | ₩28,993 | ₩29,367 | +0.46% | 1613.4만 |
|---|
| 2026.03.24 | ₩29,862 | ₩30,143 | ₩29,541 | ₩29,956 | +0.31% | 1601.3만 |
|---|
| 2026.03.23 | ₩29,273 | ₩29,728 | ₩28,792 | ₩29,501 | +0.78% | 2822.1만 |
|---|
| 2026.03.20 | ₩29,327 | ₩30,557 | ₩29,314 | ₩30,210 | +3.01% | 2922.6만 |
|---|
| 2026.03.19 | ₩29,461 | ₩29,688 | ₩28,846 | ₩29,113 | -1.18% | 3146.4만 |
|---|
| 2026.03.18 | ₩28,311 | ₩28,953 | ₩28,177 | ₩28,939 | +2.22% | 2788.7만 |
|---|
| 2026.03.17 | ₩28,150 | ₩28,257 | ₩27,883 | ₩28,110 | -0.14% | 1978.5만 |
|---|
| 2026.03.16 | ₩28,431 | ₩28,525 | ₩28,057 | ₩28,391 | -0.14% | 1967.6만 |
|---|
| 2026.03.13 | ₩28,471 | ₩29,153 | ₩28,097 | ₩29,033 | +1.97% | 2657.7만 |
|---|
| 2026.03.12 | ₩28,177 | ₩28,698 | ₩28,057 | ₩28,672 | +1.76% | 2716.9만 |
|---|
| 2026.03.11 | ₩27,602 | ₩27,950 | ₩27,294 | ₩27,709 | +0.39% | 1706.3만 |
|---|
| 2026.03.10 | ₩27,695 | ₩27,923 | ₩27,201 | ₩27,709 | +0.05% | 2099.9만 |
|---|
| 2026.03.09 | ₩28,979 | ₩29,247 | ₩27,548 | ₩27,695 | -4.43% | 3650.4만 |
|---|
| 2026.03.06 | ₩28,404 | ₩28,578 | ₩27,883 | ₩28,431 | +0.09% | 1523.8만 |
|---|
| 2026.03.05 | ₩27,736 | ₩28,190 | ₩27,254 | ₩27,588 | -0.53% | 1877.6만 |
|---|
| 2026.03.04 | ₩28,030 | ₩28,097 | ₩27,227 | ₩27,428 | -2.15% | 2295만 |
|---|
| 2026.03.03 | ₩28,765 | ₩29,153 | ₩28,057 | ₩28,257 | -1.77% | 2489.6만 |
|---|
| 2026.03.02 | ₩28,511 | ₩28,591 | ₩27,508 | ₩27,669 | -2.95% | 2442.9만 |
|---|
| 2026.02.27 | ₩28,137 | ₩28,204 | ₩27,655 | ₩27,736 | -1.43% | 2256.2만 |
|---|
| 2026.02.26 | ₩26,987 | ₩28,003 | ₩26,987 | ₩27,548 | +2.08% | 2244.5만 |
|---|
| 2026.02.25 | ₩27,388 | ₩27,401 | ₩26,866 | ₩26,906 | -1.76% | 1557.4만 |
|---|
| 2026.02.24 | ₩28,190 | ₩28,444 | ₩27,575 | ₩27,682 | -1.80% | 1564.5만 |
|---|
| 2026.02.23 | ₩27,802 | ₩28,498 | ₩27,682 | ₩28,271 | +1.68% | 1460.6만 |
|---|
| 2026.02.20 | ₩28,404 | ₩28,484 | ₩27,468 | ₩27,602 | -2.82% | 3336.2만 |
|---|
| 2026.02.19 | ₩28,150 | ₩28,337 | ₩27,856 | ₩28,083 | -0.24% | 1989만 |
|---|
| 2026.02.18 | ₩28,204 | ₩28,324 | ₩27,482 | ₩27,856 | -1.23% | 2413.4만 |
|---|
| 2026.02.17 | ₩28,551 | ₩29,019 | ₩28,016 | ₩28,271 | -0.98% | 1756.6만 |
|---|
| 2026.02.13 | ₩28,351 | ₩28,712 | ₩27,776 | ₩28,204 | -0.52% | 1937.4만 |
|---|
| 2026.02.12 | ₩27,040 | ₩28,391 | ₩26,960 | ₩28,297 | +4.65% | 2250.5만 |
|---|
| 2026.02.11 | ₩26,880 | ₩27,655 | ₩26,786 | ₩27,187 | +1.14% | 1570.3만 |
|---|
| 2026.02.10 | ₩26,973 | ₩27,361 | ₩26,840 | ₩27,321 | +1.29% | 2141.8만 |
|---|
| 2026.02.09 | ₩27,669 | ₩27,883 | ₩26,866 | ₩27,054 | -2.22% | 1880.1만 |
|---|
| 2026.02.06 | ₩28,378 | ₩28,525 | ₩27,308 | ₩27,482 | -3.16% | 3133만 |
|---|
| 2026.02.05 | ₩28,378 | ₩28,872 | ₩27,950 | ₩28,672 | +1.04% | 4360.6만 |
|---|
| 2026.02.04 | ₩27,040 | ₩28,311 | ₩27,027 | ₩27,856 | +3.02% | 3584.7만 |
|---|
| 2026.02.03 | ₩25,930 | ₩27,361 | ₩25,904 | ₩26,920 | +3.82% | 2441.4만 |
|---|
| 2026.02.02 | ₩26,719 | ₩26,733 | ₩25,904 | ₩26,077 | -2.40% | 2957만 |
|---|
| 2026.01.30 | ₩26,144 | ₩26,666 | ₩25,944 | ₩26,465 | +1.23% | 3071.2만 |
|---|
| 2026.01.29 | ₩25,542 | ₩26,719 | ₩25,476 | ₩25,810 | +1.05% | 3022.8만 |
|---|
| 2026.01.28 | ₩25,315 | ₩25,623 | ₩25,235 | ₩25,529 | +0.85% | 3591.1만 |
|---|
| 2026.01.27 | ₩25,850 | ₩25,984 | ₩25,583 | ₩25,676 | -0.67% | 1948.5만 |
|---|
| 2026.01.26 | ₩26,318 | ₩26,398 | ₩25,944 | ₩26,117 | -0.76% | 2190.2만 |
|---|
| 2026.01.23 | ₩26,612 | ₩26,706 | ₩26,117 | ₩26,345 | -1.01% | 4035.1만 |
|---|
| 2026.01.22 | ₩26,372 | ₩26,759 | ₩26,358 | ₩26,492 | +0.46% | 4504만 |
|---|
| 2026.01.21 | ₩27,508 | ₩27,642 | ₩26,505 | ₩26,893 | -2.24% | 5638.2만 |
|---|
| 2026.01.20 | ₩27,415 | ₩27,709 | ₩27,027 | ₩27,629 | +0.78% | 3821만 |
|---|
| 2026.01.16 | ₩26,117 | ₩26,693 | ₩26,077 | ₩26,505 | +1.48% | 3073.6만 |
|---|
| 2026.01.15 | ₩25,997 | ₩26,505 | ₩25,944 | ₩26,438 | +1.70% | 3254.9만 |
|---|
| 2026.01.14 | ₩26,372 | ₩27,027 | ₩26,278 | ₩26,586 | +0.81% | 4622.7만 |
|---|
| 2026.01.13 | ₩25,944 | ₩26,251 | ₩25,783 | ₩26,051 | +0.41% | 3393.8만 |
|---|
| 2026.01.12 | ₩26,358 | ₩26,358 | ₩25,810 | ₩25,957 | -1.52% | 2845만 |
|---|
| 2026.01.09 | ₩26,438 | ₩26,639 | ₩25,890 | ₩25,984 | -1.72% | 3426.5만 |
|---|
| 2026.01.08 | ₩26,278 | ₩26,719 | ₩26,265 | ₩26,505 | +0.87% | 4189.6만 |
|---|
| 2026.01.07 | ₩26,278 | ₩26,318 | ₩25,863 | ₩26,198 | -0.31% | 4007.5만 |
|---|
| 2026.01.06 | ₩26,612 | ₩26,666 | ₩26,184 | ₩26,224 | -1.46% | 3401.6만 |
|---|
| 2026.01.05 | ₩26,599 | ₩26,813 | ₩26,452 | ₩26,706 | +0.40% | 3229.8만 |
|---|
| 2026.01.02 | ₩26,519 | ₩27,388 | ₩26,278 | ₩27,120 | +2.27% | 3268.4만 |
|---|
| 2025.12.31 | ₩26,545 | ₩27,013 | ₩26,519 | ₩27,013 | +1.76% | 2811.8만 |
|---|
| 2025.12.30 | ₩26,505 | ₩26,559 | ₩26,318 | ₩26,532 | +0.10% | 1667.7만 |
|---|
| 2025.12.29 | ₩26,492 | ₩26,599 | ₩26,265 | ₩26,412 | -0.30% | 1852.8만 |
|---|
| 2025.12.26 | ₩26,091 | ₩26,224 | ₩26,024 | ₩26,144 | +0.21% | 1318.2만 |
|---|
| 2025.12.24 | ₩26,291 | ₩26,318 | ₩26,104 | ₩26,131 | -0.61% | 840.6만 |
|---|
| 2025.12.23 | ₩27,107 | ₩27,147 | ₩26,746 | ₩26,773 | -1.23% | 1651.6만 |
|---|
| 2025.12.22 | ₩26,813 | ₩27,147 | ₩26,799 | ₩27,013 | +0.75% | 1860.6만 |
|---|
| 2025.12.19 | ₩27,736 | ₩27,736 | ₩27,227 | ₩27,241 | -1.78% | 2647만 |
|---|
| 2025.12.18 | ₩27,909 | ₩28,190 | ₩27,615 | ₩27,976 | +0.24% | 3130.3만 |
|---|
| 2025.12.17 | ₩27,669 | ₩28,805 | ₩27,615 | ₩28,805 | +4.11% | 2351.1만 |
|---|
| 2025.12.16 | ₩28,083 | ₩28,204 | ₩27,602 | ₩27,749 | -1.19% | 1863.7만 |
|---|
| 2025.12.15 | ₩27,174 | ₩27,976 | ₩27,161 | ₩27,869 | +2.56% | 2066.5만 |
|---|
| 2025.12.12 | ₩26,866 | ₩27,776 | ₩26,733 | ₩27,602 | +2.74% | 4456.8만 |
|---|
| 2025.12.11 | ₩26,679 | ₩27,201 | ₩26,519 | ₩26,545 | -0.50% | 3623만 |
|---|
| 2025.12.10 | ₩26,693 | ₩26,933 | ₩26,238 | ₩26,358 | -1.25% | 3089.6만 |
|---|
| 2025.12.09 | ₩26,746 | ₩26,880 | ₩26,505 | ₩26,572 | -0.65% | 2430.7만 |
|---|
| 2025.12.08 | ₩26,398 | ₩26,853 | ₩26,251 | ₩26,639 | +0.91% | 3238.7만 |
|---|
| 2025.12.05 | ₩26,626 | ₩26,666 | ₩26,224 | ₩26,519 | -0.40% | 2046.6만 |
|---|
| 2025.12.04 | ₩26,545 | ₩27,013 | ₩26,545 | ₩26,733 | +0.71% | 2629.2만 |
|---|
| 2025.12.03 | ₩27,000 | ₩27,134 | ₩26,599 | ₩26,652 | -1.29% | 2328.5만 |
|---|
| 2025.12.02 | ₩27,000 | ₩27,174 | ₩26,639 | ₩26,786 | -0.79% | 2066.3만 |
|---|
| 2025.12.01 | ₩27,508 | ₩27,602 | ₩27,013 | ₩27,187 | -1.17% | 2635.1만 |
|---|
| 2025.11.28 | ₩27,294 | ₩27,348 | ₩27,013 | ₩27,013 | -1.03% | 829.8만 |
|---|
| 2025.11.26 | ₩27,575 | ₩27,789 | ₩27,268 | ₩27,415 | -0.58% | 1927.8만 |
|---|
| 2025.11.25 | ₩28,404 | ₩28,993 | ₩27,789 | ₩27,896 | -1.79% | 2479.4만 |
|---|
| 2025.11.24 | ₩29,247 | ₩29,260 | ₩28,110 | ₩28,230 | -3.48% | 3003.5만 |
|---|
| 2025.11.21 | ₩30,022 | ₩30,731 | ₩29,060 | ₩29,768 | -0.85% | 3068.7만 |
|---|
| 2025.11.20 | ₩27,695 | ₩30,276 | ₩27,468 | ₩30,196 | +9.03% | 3518.7만 |
|---|
| 2025.11.19 | ₩29,100 | ₩29,340 | ₩28,217 | ₩28,832 | -0.92% | 2528.3만 |
|---|
| 2025.11.18 | ₩28,872 | ₩29,621 | ₩28,605 | ₩29,167 | +1.02% | 3000.2만 |
|---|
| 2025.11.17 | ₩28,217 | ₩28,805 | ₩27,655 | ₩28,471 | +0.90% | 2055.2만 |
|---|
| 2025.11.14 | ₩28,832 | ₩29,046 | ₩27,575 | ₩27,976 | -2.97% | 3395.8만 |
|---|
| 2025.11.13 | ₩27,201 | ₩28,204 | ₩27,161 | ₩28,003 | +2.95% | 2346.5만 |
|---|
| 2025.11.12 | ₩26,559 | ₩27,174 | ₩26,559 | ₩26,893 | +1.26% | 2626.8만 |
|---|
| 2025.11.11 | ₩26,920 | ₩27,187 | ₩26,746 | ₩26,853 | -0.25% | 2059.6만 |
|---|
| 2025.11.10 | ₩27,094 | ₩27,281 | ₩26,599 | ₩26,706 | -1.43% | 2035.3만 |
|---|
| 2025.11.07 | ₩28,057 | ₩28,926 | ₩27,909 | ₩27,909 | -0.52% | 1985.1만 |
|---|
| 2025.11.06 | ₩26,853 | ₩27,829 | ₩26,840 | ₩27,709 | +3.19% | 1462.4만 |
|---|
| 2025.11.05 | ₩27,134 | ₩27,241 | ₩26,425 | ₩26,719 | -1.53% | 1819.2만 |
|---|
| 2025.11.04 | ₩26,746 | ₩27,134 | ₩26,438 | ₩27,067 | +1.20% | 2340.4만 |
|---|
| 2025.11.03 | ₩25,743 | ₩26,184 | ₩25,676 | ₩25,997 | +0.99% | 1889.1만 |
|---|
| 2025.10.31 | ₩25,810 | ₩26,438 | ₩25,797 | ₩26,224 | +1.61% | 2077.5만 |
|---|
| 2025.10.30 | ₩25,984 | ₩26,479 | ₩25,877 | ₩26,465 | +1.85% | 2298.5만 |
|---|
| 2025.10.29 | ₩25,690 | ₩26,131 | ₩25,569 | ₩25,676 | -0.05% | 2477만 |
|---|
| 2025.10.28 | ₩26,117 | ₩26,211 | ₩25,756 | ₩25,904 | -0.82% | 2374.3만 |
|---|
| 2025.10.27 | ₩26,612 | ₩26,652 | ₩26,265 | ₩26,291 | -1.21% | 1411.9만 |
|---|
| 2025.10.24 | ₩27,361 | ₩27,441 | ₩27,147 | ₩27,268 | -0.34% | 1687.6만 |
|---|
| 2025.10.23 | ₩28,351 | ₩28,391 | ₩27,762 | ₩27,829 | -1.84% | 1699.1만 |
|---|
| 2025.10.22 | ₩27,816 | ₩28,832 | ₩27,776 | ₩28,297 | +1.73% | 1424.3만 |
|---|
| 2025.10.21 | ₩27,722 | ₩27,936 | ₩27,642 | ₩27,749 | +0.10% | 1209.8만 |
|---|
| 2025.10.20 | ₩28,137 | ₩28,150 | ₩27,615 | ₩27,722 | -1.47% | 1196.1만 |
|---|
| 2025.10.17 | ₩29,019 | ₩29,167 | ₩28,284 | ₩28,444 | -1.98% | 1558만 |
|---|
| 2025.10.16 | ₩28,297 | ₩29,220 | ₩28,003 | ₩28,792 | +1.75% | 2018.5만 |
|---|
| 2025.10.15 | ₩28,404 | ₩29,180 | ₩28,137 | ₩28,578 | +0.61% | 2034.1만 |
|---|
| 2025.10.14 | ₩29,220 | ₩29,715 | ₩28,538 | ₩28,966 | -0.87% | 2927.4만 |
|---|
| 2025.10.13 | ₩28,819 | ₩29,073 | ₩28,484 | ₩28,578 | -0.84% | 3093.5만 |
|---|
| 2025.10.10 | ₩27,856 | ₩29,889 | ₩27,695 | ₩29,862 | +7.20% | 3939.1만 |
|---|