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 | ₩17,127 | ₩17,328 | ₩17,114 | ₩17,181 | +0.31% | 2494.9만 |
| 2026.10.08 | ₩17,060 | ₩17,543 | ₩16,926 | ₩17,342 | +1.65% | 3604.2만 |
| 2026.10.07 | ₩17,060 | ₩17,154 | ₩16,859 | ₩16,872 | -1.10% | 2780.3만 |
| 2026.10.06 | ₩16,738 | ₩16,819 | ₩16,644 | ₩16,792 | +0.32% | 2199.2만 |
| 2026.10.05 | ₩17,261 | ₩17,261 | ₩16,913 | ₩16,953 | -1.79% | 2046.3만 |
| 2026.10.02 | ₩17,154 | ₩17,342 | ₩17,007 | ₩17,261 | +0.63% | 3676.5만 |
| 2026.10.01 | ₩17,556 | ₩17,852 | ₩17,449 | ₩17,570 | +0.08% | 4648.3만 |
| 2026.09.30 | ₩17,650 | ₩17,691 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,677 |
| +0.15% |
| 3413.2만 |
| 2026.09.29 | ₩17,650 | ₩17,892 | ₩17,650 | ₩17,771 | +0.68% | 3664.3만 |
|---|
| 2026.09.28 | ₩17,637 | ₩18,066 | ₩17,610 | ₩17,825 | +1.06% | 4430.9만 |
|---|
| 2026.09.25 | ₩17,530 | ₩17,677 | ₩17,382 | ₩17,449 | -0.46% | 3950.4만 |
|---|
| 2026.09.24 | ₩17,865 | ₩17,892 | ₩17,530 | ₩17,583 | -1.58% | 4092만 |
|---|
| 2026.09.23 | ₩17,315 | ₩17,731 | ₩17,315 | ₩17,597 | +1.63% | 5205.2만 |
|---|
| 2026.09.22 | ₩17,838 | ₩17,838 | ₩17,489 | ₩17,516 | -1.80% | 4553.8만 |
|---|
| 2026.09.21 | ₩18,509 | ₩18,522 | ₩17,717 | ₩17,811 | -3.77% | 3472.5만 |
|---|
| 2026.09.18 | ₩19,032 | ₩19,233 | ₩18,871 | ₩18,898 | -0.70% | 2499.1만 |
|---|
| 2026.09.17 | ₩19,152 | ₩19,313 | ₩19,045 | ₩19,126 | -0.14% | 2697.1만 |
|---|
| 2026.09.16 | ₩19,595 | ₩20,065 | ₩19,394 | ₩19,796 | +1.03% | 4036.3만 |
|---|
| 2026.09.15 | ₩19,555 | ₩19,850 | ₩19,528 | ₩19,796 | +1.23% | 3687.8만 |
|---|
| 2026.09.14 | ₩19,850 | ₩19,890 | ₩19,340 | ₩19,528 | -1.62% | 4049.8만 |
|---|
| 2026.09.11 | ₩19,193 | ₩19,300 | ₩19,072 | ₩19,220 | +0.14% | 2999.8만 |
|---|
| 2026.09.10 | ₩19,622 | ₩19,649 | ₩19,367 | ₩19,568 | -0.27% | 3197.1만 |
|---|
| 2026.09.09 | ₩19,152 | ₩19,260 | ₩18,965 | ₩19,126 | -0.14% | 2711만 |
|---|
| 2026.09.08 | ₩18,911 | ₩19,179 | ₩18,844 | ₩19,032 | +0.64% | 3033.7만 |
|---|
| 2026.09.04 | ₩18,978 | ₩19,126 | ₩18,831 | ₩18,978 | 0.00% | 2521만 |
|---|
| 2026.09.03 | ₩19,407 | ₩19,474 | ₩18,965 | ₩19,045 | -1.87% | 3187.6만 |
|---|
| 2026.09.02 | ₩19,622 | ₩19,716 | ₩19,461 | ₩19,501 | -0.62% | 2991.8만 |
|---|
| 2026.09.01 | ₩19,595 | ₩19,743 | ₩19,327 | ₩19,568 | -0.14% | 4172.1만 |
|---|
| 2026.08.31 | ₩19,179 | ₩19,287 | ₩19,032 | ₩19,085 | -0.49% | 2814.6만 |
|---|
| 2026.08.28 | ₩18,911 | ₩19,179 | ₩18,696 | ₩19,099 | +0.99% | 4274.8만 |
|---|
| 2026.08.27 | ₩19,059 | ₩19,193 | ₩18,817 | ₩18,831 | -1.20% | 3353.9만 |
|---|
| 2026.08.26 | ₩19,515 | ₩19,541 | ₩19,273 | ₩19,367 | -0.76% | 3083.3만 |
|---|
| 2026.08.25 | ₩19,367 | ₩19,582 | ₩19,206 | ₩19,394 | +0.14% | 3098.1만 |
|---|
| 2026.08.24 | ₩19,461 | ₩19,836 | ₩19,461 | ₩19,622 | +0.83% | 2593.7만 |
|---|
| 2026.08.21 | ₩19,139 | ₩19,474 | ₩19,112 | ₩19,246 | +0.56% | 1981.1만 |
|---|
| 2026.08.20 | ₩19,300 | ₩19,488 | ₩19,152 | ₩19,367 | +0.35% | 2887만 |
|---|
| 2026.08.19 | ₩18,844 | ₩19,260 | ₩18,790 | ₩19,072 | +1.21% | 2836.7만 |
|---|
| 2026.08.18 | ₩18,871 | ₩19,085 | ₩18,764 | ₩19,005 | +0.71% | 3600.6만 |
|---|
| 2026.08.17 | ₩18,227 | ₩18,401 | ₩18,133 | ₩18,361 | +0.74% | 2252.9만 |
|---|
| 2026.08.14 | ₩18,187 | ₩18,442 | ₩18,147 | ₩18,321 | +0.74% | 2023.3만 |
|---|
| 2026.08.13 | ₩18,589 | ₩18,656 | ₩18,147 | ₩18,240 | -1.88% | 2471.5만 |
|---|
| 2026.08.12 | ₩18,495 | ₩18,710 | ₩18,482 | ₩18,670 | +0.94% | 2584.6만 |
|---|
| 2026.08.11 | ₩18,683 | ₩19,072 | ₩18,683 | ₩18,938 | +1.36% | 1702.1만 |
|---|
| 2026.08.10 | ₩18,737 | ₩18,831 | ₩18,603 | ₩18,804 | +0.36% | 1383.6만 |
|---|
| 2026.08.07 | ₩18,831 | ₩19,045 | ₩18,656 | ₩18,696 | -0.71% | 1909.4만 |
|---|
| 2026.08.06 | ₩19,327 | ₩19,448 | ₩18,871 | ₩19,112 | -1.11% | 1808.5만 |
|---|
| 2026.08.05 | ₩18,509 | ₩19,005 | ₩18,388 | ₩18,978 | +2.54% | 1698만 |
|---|
| 2026.08.04 | ₩19,515 | ₩19,555 | ₩18,522 | ₩18,643 | -4.47% | 2695.1만 |
|---|
| 2026.08.03 | ₩20,695 | ₩20,842 | ₩19,890 | ₩19,971 | -3.50% | 1527만 |
|---|
| 2026.07.31 | ₩20,440 | ₩21,191 | ₩20,225 | ₩20,695 | +1.25% | 1536.1만 |
|---|
| 2026.07.30 | ₩21,553 | ₩21,647 | ₩20,856 | ₩20,950 | -2.80% | 1432.2만 |
|---|
| 2026.07.29 | ₩21,553 | ₩22,465 | ₩21,272 | ₩22,438 | +4.11% | 1493.1만 |
|---|
| 2026.07.28 | ₩21,513 | ₩22,009 | ₩21,298 | ₩21,540 | +0.12% | 1831.1만 |
|---|
| 2026.07.27 | ₩20,534 | ₩21,500 | ₩20,507 | ₩21,137 | +2.94% | 1597.8만 |
|---|
| 2026.07.24 | ₩20,628 | ₩21,097 | ₩20,494 | ₩20,990 | +1.76% | 2199.8만 |
|---|
| 2026.07.23 | ₩20,360 | ₩20,749 | ₩20,145 | ₩20,521 | +0.79% | 1667.2만 |
|---|
| 2026.07.22 | ₩19,850 | ₩19,863 | ₩19,528 | ₩19,756 | -0.47% | 1730.9만 |
|---|
| 2026.07.21 | ₩19,702 | ₩19,917 | ₩19,488 | ₩19,555 | -0.75% | 1594.8만 |
|---|
| 2026.07.20 | ₩19,957 | ₩20,333 | ₩19,743 | ₩20,306 | +1.75% | 1419.2만 |
|---|
| 2026.07.17 | ₩20,547 | ₩20,829 | ₩19,957 | ₩20,333 | -1.04% | 1458.8만 |
|---|
| 2026.07.16 | ₩19,421 | ₩19,904 | ₩19,313 | ₩19,743 | +1.66% | 1364.6만 |
|---|
| 2026.07.15 | ₩18,777 | ₩19,488 | ₩18,750 | ₩19,085 | +1.64% | 1574.4만 |
|---|
| 2026.07.14 | ₩18,965 | ₩19,273 | ₩18,857 | ₩18,978 | +0.07% | 1531.5만 |
|---|
| 2026.07.13 | ₩19,112 | ₩19,501 | ₩19,059 | ₩19,407 | +1.54% | 1556.9만 |
|---|
| 2026.07.10 | ₩18,938 | ₩19,139 | ₩18,656 | ₩18,683 | -1.35% | 1360.6만 |
|---|
| 2026.07.09 | ₩19,072 | ₩19,246 | ₩18,737 | ₩18,804 | -1.41% | 1043만 |
|---|
| 2026.07.08 | ₩19,796 | ₩20,024 | ₩19,394 | ₩19,461 | -1.69% | 1039만 |
|---|
| 2026.07.07 | ₩19,300 | ₩19,783 | ₩19,179 | ₩19,541 | +1.25% | 1350.3만 |
|---|
| 2026.07.06 | ₩18,992 | ₩19,072 | ₩18,670 | ₩18,844 | -0.78% | 1135.1만 |
|---|
| 2026.07.02 | ₩18,723 | ₩19,649 | ₩18,455 | ₩19,367 | +3.44% | 1262만 |
|---|
| 2026.07.01 | ₩18,522 | ₩18,737 | ₩18,388 | ₩18,696 | +0.94% | 825.5만 |
|---|
| 2026.06.30 | ₩18,790 | ₩18,790 | ₩18,093 | ₩18,173 | -3.28% | 960.5만 |
|---|
| 2026.06.29 | ₩19,340 | ₩19,836 | ₩18,764 | ₩18,777 | -2.91% | 1216.6만 |
|---|
| 2026.06.26 | ₩19,729 | ₩19,957 | ₩19,273 | ₩19,769 | +0.20% | 1625.7만 |
|---|
| 2026.06.25 | ₩18,670 | ₩19,823 | ₩18,643 | ₩19,220 | +2.95% | 2319.7만 |
|---|
| 2026.06.24 | ₩19,260 | ₩19,850 | ₩19,018 | ₩19,528 | +1.39% | 2391.5만 |
|---|
| 2026.06.23 | ₩19,461 | ₩19,622 | ₩19,059 | ₩19,541 | +0.41% | 1938.2만 |
|---|
| 2026.06.22 | ₩18,133 | ₩18,509 | ₩17,959 | ₩18,321 | +1.04% | 1580만 |
|---|
| 2026.06.18 | ₩18,428 | ₩18,670 | ₩18,173 | ₩18,281 | -0.80% | 1311.1만 |
|---|
| 2026.06.17 | ₩18,522 | ₩19,260 | ₩18,495 | ₩19,179 | +3.55% | 1980.8만 |
|---|
| 2026.06.16 | ₩18,200 | ₩18,804 | ₩18,093 | ₩18,790 | +3.24% | 1345.7만 |
|---|
| 2026.06.15 | ₩18,415 | ₩18,455 | ₩18,053 | ₩18,120 | -1.60% | 1924.7만 |
|---|
| 2026.06.12 | ₩19,501 | ₩19,850 | ₩19,152 | ₩19,300 | -1.03% | 1797.4만 |
|---|
| 2026.06.11 | ₩20,588 | ₩20,842 | ₩19,448 | ₩19,555 | -5.02% | 2484.3만 |
|---|
| 2026.06.10 | ₩20,480 | ₩20,950 | ₩19,930 | ₩20,923 | +2.16% | 3794.8만 |
|---|
| 2026.06.09 | ₩19,287 | ₩21,285 | ₩19,126 | ₩20,105 | +4.24% | 6297.6만 |
|---|
| 2026.06.08 | ₩19,555 | ₩19,823 | ₩19,246 | ₩19,649 | +0.48% | 3121만 |
|---|
| 2026.06.05 | ₩19,045 | ₩20,319 | ₩18,965 | ₩20,266 | +6.41% | 3552.4만 |
|---|
| 2026.06.04 | ₩18,750 | ₩18,871 | ₩18,348 | ₩18,482 | -1.43% | 1718.1만 |
|---|
| 2026.06.03 | ₩18,147 | ₩18,455 | ₩18,093 | ₩18,294 | +0.81% | 2522.4만 |
|---|
| 2026.06.02 | ₩18,388 | ₩18,549 | ₩18,200 | ₩18,200 | -1.02% | 1703.1만 |
|---|
| 2026.06.01 | ₩18,643 | ₩18,723 | ₩18,227 | ₩18,375 | -1.44% | 2243.3만 |
|---|
| 2026.05.29 | ₩18,616 | ₩18,750 | ₩18,415 | ₩18,589 | -0.14% | 1747.1만 |
|---|
| 2026.05.28 | ₩19,032 | ₩19,193 | ₩18,656 | ₩18,710 | -1.69% | 1592.3만 |
|---|
| 2026.05.27 | ₩18,844 | ₩19,246 | ₩18,844 | ₩19,018 | +0.93% | 1576.5만 |
|---|
| 2026.05.26 | ₩19,220 | ₩19,313 | ₩18,924 | ₩18,992 | -1.19% | 1570만 |
|---|
| 2026.05.22 | ₩19,635 | ₩19,756 | ₩19,434 | ₩19,676 | +0.20% | 2123.4만 |
|---|
| 2026.05.21 | ₩20,145 | ₩20,252 | ₩19,689 | ₩19,810 | -1.66% | 2485.1만 |
|---|
| 2026.05.20 | ₩20,360 | ₩20,440 | ₩19,890 | ₩19,890 | -2.31% | 2334.5만 |
|---|
| 2026.05.19 | ₩20,668 | ₩20,923 | ₩20,279 | ₩20,574 | -0.45% | 3762.7만 |
|---|
| 2026.05.18 | ₩19,984 | ₩20,708 | ₩19,971 | ₩20,333 | +1.74% | 5774만 |
|---|
| 2026.05.15 | ₩20,051 | ₩20,319 | ₩19,796 | ₩20,132 | +0.40% | 3064.3만 |
|---|
| 2026.05.14 | ₩19,810 | ₩19,836 | ₩19,394 | ₩19,528 | -1.42% | 2121.4만 |
|---|
| 2026.05.13 | ₩20,065 | ₩20,373 | ₩19,689 | ₩19,823 | -1.20% | 2155.6만 |
|---|
| 2026.05.12 | ₩20,158 | ₩20,816 | ₩20,051 | ₩20,212 | +0.27% | 2910.6만 |
|---|
| 2026.05.11 | ₩20,051 | ₩20,132 | ₩19,810 | ₩19,890 | -0.80% | 3241.4만 |
|---|
| 2026.05.08 | ₩20,668 | ₩20,695 | ₩20,011 | ₩20,011 | -3.18% | 2603만 |
|---|
| 2026.05.07 | ₩20,869 | ₩21,151 | ₩20,588 | ₩20,950 | +0.39% | 2758.4만 |
|---|
| 2026.05.06 | ₩21,419 | ₩21,486 | ₩20,896 | ₩20,909 | -2.38% | 2241.6만 |
|---|
| 2026.05.05 | ₩22,036 | ₩22,063 | ₩21,728 | ₩21,795 | -1.10% | 1967.7만 |
|---|
| 2026.05.04 | ₩22,264 | ₩22,640 | ₩22,117 | ₩22,385 | +0.54% | 1915.5만 |
|---|
| 2026.05.01 | ₩22,613 | ₩22,640 | ₩22,157 | ₩22,277 | -1.48% | 2222.2만 |
|---|
| 2026.04.30 | ₩22,868 | ₩23,418 | ₩22,626 | ₩22,720 | -0.65% | 2227.7만 |
|---|
| 2026.04.29 | ₩23,337 | ₩23,471 | ₩23,122 | ₩23,136 | -0.86% | 3553.1만 |
|---|
| 2026.04.28 | ₩23,418 | ₩23,672 | ₩23,257 | ₩23,404 | -0.06% | 2811.3만 |
|---|
| 2026.04.27 | ₩23,002 | ₩23,190 | ₩22,921 | ₩22,948 | -0.23% | 2232.3만 |
|---|
| 2026.04.24 | ₩23,337 | ₩23,498 | ₩22,921 | ₩22,948 | -1.67% | 3325.9만 |
|---|
| 2026.04.23 | ₩23,713 | ₩24,276 | ₩23,458 | ₩23,860 | +0.62% | 3799.9만 |
|---|
| 2026.04.22 | ₩23,954 | ₩24,075 | ₩23,565 | ₩23,592 | -1.51% | 2927.4만 |
|---|
| 2026.04.21 | ₩24,088 | ₩24,544 | ₩23,954 | ₩24,383 | +1.22% | 3060.5만 |
|---|
| 2026.04.20 | ₩24,115 | ₩24,517 | ₩24,061 | ₩24,209 | +0.39% | 2611.4만 |
|---|
| 2026.04.17 | ₩24,289 | ₩24,410 | ₩23,941 | ₩24,048 | -0.99% | 2223.7만 |
|---|
| 2026.04.16 | ₩24,759 | ₩25,067 | ₩24,531 | ₩24,665 | -0.38% | 1552.9만 |
|---|
| 2026.04.15 | ₩25,563 | ₩25,644 | ₩24,879 | ₩24,893 | -2.62% | 1647.9만 |
|---|
| 2026.04.14 | ₩26,315 | ₩26,328 | ₩25,617 | ₩25,631 | -2.60% | 1722.8만 |
|---|
| 2026.04.13 | ₩27,253 | ₩27,374 | ₩26,543 | ₩26,569 | -2.51% | 1626.9만 |
|---|
| 2026.04.10 | ₩27,052 | ₩27,253 | ₩26,878 | ₩27,106 | +0.20% | 1301.5만 |
|---|
| 2026.04.09 | ₩27,548 | ₩27,830 | ₩27,146 | ₩27,186 | -1.31% | 1480.7만 |
|---|
| 2026.04.08 | ₩27,294 | ₩27,924 | ₩27,160 | ₩27,548 | +0.93% | 2568.8만 |
|---|
| 2026.04.07 | ₩29,547 | ₩30,285 | ₩29,225 | ₩29,265 | -0.95% | 1960.9만 |
|---|
| 2026.04.06 | ₩29,493 | ₩29,654 | ₩29,051 | ₩29,279 | -0.73% | 1394만 |
|---|
| 2026.04.02 | ₩30,741 | ₩30,942 | ₩29,507 | ₩29,614 | -3.66% | 1333.7만 |
|---|
| 2026.04.01 | ₩29,949 | ₩30,057 | ₩29,292 | ₩29,641 | -1.03% | 1415만 |
|---|
| 2026.03.31 | ₩31,907 | ₩31,907 | ₩30,231 | ₩30,392 | -4.75% | 2880.7만 |
|---|
| 2026.03.30 | ₩31,559 | ₩32,900 | ₩31,478 | ₩32,578 | +3.23% | 1716.5만 |
|---|
| 2026.03.27 | ₩31,223 | ₩32,202 | ₩31,183 | ₩32,082 | +2.75% | 1239.4만 |
|---|
| 2026.03.26 | ₩29,976 | ₩30,901 | ₩29,775 | ₩30,875 | +3.00% | 1586.8만 |
|---|
| 2026.03.25 | ₩29,319 | ₩29,668 | ₩29,077 | ₩29,453 | +0.46% | 1613.4만 |
|---|
| 2026.03.24 | ₩29,949 | ₩30,231 | ₩29,627 | ₩30,043 | +0.31% | 1601.3만 |
|---|
| 2026.03.23 | ₩29,359 | ₩29,815 | ₩28,876 | ₩29,587 | +0.78% | 2822.1만 |
|---|
| 2026.03.20 | ₩29,413 | ₩30,647 | ₩29,399 | ₩30,298 | +3.01% | 2922.6만 |
|---|
| 2026.03.19 | ₩29,547 | ₩29,775 | ₩28,930 | ₩29,198 | -1.18% | 3146.4만 |
|---|
| 2026.03.18 | ₩28,393 | ₩29,037 | ₩28,259 | ₩29,024 | +2.22% | 2788.7만 |
|---|
| 2026.03.17 | ₩28,232 | ₩28,340 | ₩27,964 | ₩28,192 | -0.14% | 1978.5만 |
|---|
| 2026.03.16 | ₩28,514 | ₩28,608 | ₩28,139 | ₩28,474 | -0.14% | 1967.6만 |
|---|
| 2026.03.13 | ₩28,554 | ₩29,238 | ₩28,179 | ₩29,118 | +1.97% | 2657.7만 |
|---|
| 2026.03.12 | ₩28,259 | ₩28,782 | ₩28,139 | ₩28,756 | +1.76% | 2716.9만 |
|---|
| 2026.03.11 | ₩27,683 | ₩28,031 | ₩27,374 | ₩27,790 | +0.39% | 1706.3만 |
|---|
| 2026.03.10 | ₩27,776 | ₩28,004 | ₩27,280 | ₩27,790 | +0.05% | 2099.9만 |
|---|
| 2026.03.09 | ₩29,064 | ₩29,332 | ₩27,629 | ₩27,776 | -4.43% | 3650.4만 |
|---|
| 2026.03.06 | ₩28,487 | ₩28,662 | ₩27,964 | ₩28,514 | +0.09% | 1523.8만 |
|---|
| 2026.03.05 | ₩27,817 | ₩28,273 | ₩27,334 | ₩27,669 | -0.53% | 1877.6만 |
|---|
| 2026.03.04 | ₩28,112 | ₩28,179 | ₩27,307 | ₩27,508 | -2.15% | 2295만 |
|---|
| 2026.03.03 | ₩28,849 | ₩29,238 | ₩28,139 | ₩28,340 | -1.77% | 2489.6만 |
|---|
| 2026.03.02 | ₩28,595 | ₩28,675 | ₩27,589 | ₩27,750 | -2.95% | 2442.9만 |
|---|
| 2026.02.27 | ₩28,219 | ₩28,286 | ₩27,736 | ₩27,817 | -1.43% | 2256.2만 |
|---|
| 2026.02.26 | ₩27,066 | ₩28,085 | ₩27,066 | ₩27,629 | +2.08% | 2244.5만 |
|---|
| 2026.02.25 | ₩27,468 | ₩27,481 | ₩26,945 | ₩26,985 | -1.76% | 1557.4만 |
|---|
| 2026.02.24 | ₩28,273 | ₩28,528 | ₩27,656 | ₩27,763 | -1.80% | 1564.5만 |
|---|
| 2026.02.23 | ₩27,884 | ₩28,581 | ₩27,763 | ₩28,353 | +1.68% | 1460.6만 |
|---|
| 2026.02.20 | ₩28,487 | ₩28,568 | ₩27,548 | ₩27,683 | -2.82% | 3336.2만 |
|---|
| 2026.02.19 | ₩28,232 | ₩28,420 | ₩27,937 | ₩28,165 | -0.24% | 1989만 |
|---|
| 2026.02.18 | ₩28,286 | ₩28,407 | ₩27,562 | ₩27,937 | -1.23% | 2413.4만 |
|---|
| 2026.02.17 | ₩28,635 | ₩29,104 | ₩28,098 | ₩28,353 | -0.98% | 1756.6만 |
|---|
| 2026.02.13 | ₩28,434 | ₩28,796 | ₩27,857 | ₩28,286 | -0.52% | 1937.4만 |
|---|
| 2026.02.12 | ₩27,119 | ₩28,474 | ₩27,039 | ₩28,380 | +4.65% | 2250.5만 |
|---|
| 2026.02.11 | ₩26,958 | ₩27,736 | ₩26,864 | ₩27,267 | +1.14% | 1570.3만 |
|---|
| 2026.02.10 | ₩27,052 | ₩27,441 | ₩26,918 | ₩27,401 | +1.29% | 2141.8만 |
|---|
| 2026.02.09 | ₩27,750 | ₩27,964 | ₩26,945 | ₩27,133 | -2.22% | 1880.1만 |
|---|
| 2026.02.06 | ₩28,460 | ₩28,608 | ₩27,388 | ₩27,562 | -3.16% | 3133만 |
|---|
| 2026.02.05 | ₩28,460 | ₩28,957 | ₩28,031 | ₩28,756 | +1.04% | 4360.6만 |
|---|
| 2026.02.04 | ₩27,119 | ₩28,393 | ₩27,106 | ₩27,937 | +3.02% | 3584.7만 |
|---|
| 2026.02.03 | ₩26,006 | ₩27,441 | ₩25,979 | ₩26,999 | +3.82% | 2441.4만 |
|---|
| 2026.02.02 | ₩26,797 | ₩26,811 | ₩25,979 | ₩26,154 | -2.40% | 2957만 |
|---|
| 2026.01.30 | ₩26,221 | ₩26,744 | ₩26,019 | ₩26,543 | +1.23% | 3071.2만 |
|---|
| 2026.01.29 | ₩25,617 | ₩26,797 | ₩25,550 | ₩25,885 | +1.05% | 3022.8만 |
|---|
| 2026.01.28 | ₩25,389 | ₩25,698 | ₩25,309 | ₩25,604 | +0.85% | 3591.1만 |
|---|
| 2026.01.27 | ₩25,926 | ₩26,060 | ₩25,657 | ₩25,751 | -0.67% | 1948.5만 |
|---|
| 2026.01.26 | ₩26,395 | ₩26,475 | ₩26,019 | ₩26,194 | -0.76% | 2190.2만 |
|---|
| 2026.01.23 | ₩26,690 | ₩26,784 | ₩26,194 | ₩26,422 | -1.01% | 4035.1만 |
|---|
| 2026.01.22 | ₩26,449 | ₩26,838 | ₩26,435 | ₩26,569 | +0.46% | 4504만 |
|---|
| 2026.01.21 | ₩27,589 | ₩27,723 | ₩26,583 | ₩26,972 | -2.24% | 5638.2만 |
|---|
| 2026.01.20 | ₩27,495 | ₩27,790 | ₩27,106 | ₩27,709 | +0.78% | 3821만 |
|---|
| 2026.01.16 | ₩26,194 | ₩26,771 | ₩26,154 | ₩26,583 | +1.48% | 3073.6만 |
|---|
| 2026.01.15 | ₩26,073 | ₩26,583 | ₩26,019 | ₩26,516 | +1.70% | 3254.9만 |
|---|
| 2026.01.14 | ₩26,449 | ₩27,106 | ₩26,355 | ₩26,663 | +0.81% | 4622.7만 |
|---|
| 2026.01.13 | ₩26,019 | ₩26,328 | ₩25,859 | ₩26,127 | +0.41% | 3393.8만 |
|---|
| 2026.01.12 | ₩26,435 | ₩26,435 | ₩25,885 | ₩26,033 | -1.52% | 2845만 |
|---|
| 2026.01.09 | ₩26,516 | ₩26,717 | ₩25,966 | ₩26,060 | -1.72% | 3426.5만 |
|---|
| 2026.01.08 | ₩26,355 | ₩26,797 | ₩26,341 | ₩26,583 | +0.87% | 4189.6만 |
|---|
| 2026.01.07 | ₩26,355 | ₩26,395 | ₩25,939 | ₩26,274 | -0.31% | 4007.5만 |
|---|
| 2026.01.06 | ₩26,690 | ₩26,744 | ₩26,261 | ₩26,301 | -1.46% | 3401.6만 |
|---|
| 2026.01.05 | ₩26,677 | ₩26,891 | ₩26,529 | ₩26,784 | +0.40% | 3229.8만 |
|---|
| 2026.01.02 | ₩26,596 | ₩27,468 | ₩26,355 | ₩27,200 | +2.27% | 3268.4만 |
|---|
| 2025.12.31 | ₩26,623 | ₩27,092 | ₩26,596 | ₩27,092 | +1.76% | 2811.8만 |
|---|
| 2025.12.30 | ₩26,583 | ₩26,636 | ₩26,395 | ₩26,610 | +0.10% | 1667.7만 |
|---|
| 2025.12.29 | ₩26,569 | ₩26,677 | ₩26,341 | ₩26,489 | -0.30% | 1852.8만 |
|---|
| 2025.12.26 | ₩26,167 | ₩26,301 | ₩26,100 | ₩26,221 | +0.21% | 1318.2만 |
|---|
| 2025.12.24 | ₩26,368 | ₩26,395 | ₩26,180 | ₩26,207 | -0.61% | 840.6만 |
|---|
| 2025.12.23 | ₩27,186 | ₩27,227 | ₩26,824 | ₩26,851 | -1.23% | 1651.6만 |
|---|
| 2025.12.22 | ₩26,891 | ₩27,227 | ₩26,878 | ₩27,092 | +0.75% | 1860.6만 |
|---|
| 2025.12.19 | ₩27,817 | ₩27,817 | ₩27,307 | ₩27,320 | -1.78% | 2647만 |
|---|
| 2025.12.18 | ₩27,991 | ₩28,273 | ₩27,696 | ₩28,058 | +0.24% | 3130.3만 |
|---|
| 2025.12.17 | ₩27,750 | ₩28,890 | ₩27,696 | ₩28,890 | +4.11% | 2351.1만 |
|---|
| 2025.12.16 | ₩28,165 | ₩28,286 | ₩27,683 | ₩27,830 | -1.19% | 1863.7만 |
|---|
| 2025.12.15 | ₩27,253 | ₩28,058 | ₩27,240 | ₩27,951 | +2.56% | 2066.5만 |
|---|
| 2025.12.12 | ₩26,945 | ₩27,857 | ₩26,811 | ₩27,683 | +2.74% | 4456.8만 |
|---|
| 2025.12.11 | ₩26,757 | ₩27,280 | ₩26,596 | ₩26,623 | -0.50% | 3623만 |
|---|
| 2025.12.10 | ₩26,771 | ₩27,012 | ₩26,315 | ₩26,435 | -1.25% | 3089.6만 |
|---|
| 2025.12.09 | ₩26,824 | ₩26,958 | ₩26,583 | ₩26,650 | -0.65% | 2430.7만 |
|---|
| 2025.12.08 | ₩26,475 | ₩26,931 | ₩26,328 | ₩26,717 | +0.91% | 3238.7만 |
|---|
| 2025.12.05 | ₩26,703 | ₩26,744 | ₩26,301 | ₩26,596 | -0.40% | 2046.6만 |
|---|
| 2025.12.04 | ₩26,623 | ₩27,092 | ₩26,623 | ₩26,811 | +0.71% | 2629.2만 |
|---|
| 2025.12.03 | ₩27,079 | ₩27,213 | ₩26,677 | ₩26,730 | -1.29% | 2328.5만 |
|---|
| 2025.12.02 | ₩27,079 | ₩27,253 | ₩26,717 | ₩26,864 | -0.79% | 2066.3만 |
|---|
| 2025.12.01 | ₩27,589 | ₩27,683 | ₩27,092 | ₩27,267 | -1.17% | 2635.1만 |
|---|
| 2025.11.28 | ₩27,374 | ₩27,428 | ₩27,092 | ₩27,092 | -1.03% | 829.8만 |
|---|
| 2025.11.26 | ₩27,656 | ₩27,870 | ₩27,347 | ₩27,495 | -0.58% | 1927.8만 |
|---|
| 2025.11.25 | ₩28,487 | ₩29,077 | ₩27,870 | ₩27,978 | -1.79% | 2479.4만 |
|---|
| 2025.11.24 | ₩29,332 | ₩29,346 | ₩28,192 | ₩28,313 | -3.48% | 3003.5만 |
|---|
| 2025.11.21 | ₩30,110 | ₩30,821 | ₩29,144 | ₩29,855 | -0.85% | 3068.7만 |
|---|
| 2025.11.20 | ₩27,776 | ₩30,365 | ₩27,548 | ₩30,285 | +9.03% | 3518.7만 |
|---|
| 2025.11.19 | ₩29,185 | ₩29,426 | ₩28,300 | ₩28,916 | -0.92% | 2528.3만 |
|---|
| 2025.11.18 | ₩28,957 | ₩29,708 | ₩28,688 | ₩29,252 | +1.02% | 3000.2만 |
|---|
| 2025.11.17 | ₩28,300 | ₩28,890 | ₩27,736 | ₩28,554 | +0.90% | 2055.2만 |
|---|
| 2025.11.14 | ₩28,916 | ₩29,131 | ₩27,656 | ₩28,058 | -2.97% | 3395.8만 |
|---|
| 2025.11.13 | ₩27,280 | ₩28,286 | ₩27,240 | ₩28,085 | +2.95% | 2346.5만 |
|---|
| 2025.11.12 | ₩26,636 | ₩27,253 | ₩26,636 | ₩26,972 | +1.26% | 2626.8만 |
|---|
| 2025.11.11 | ₩26,999 | ₩27,267 | ₩26,824 | ₩26,931 | -0.25% | 2059.6만 |
|---|
| 2025.11.10 | ₩27,173 | ₩27,361 | ₩26,677 | ₩26,784 | -1.43% | 2035.3만 |
|---|
| 2025.11.07 | ₩28,139 | ₩29,010 | ₩27,991 | ₩27,991 | -0.52% | 1985.1만 |
|---|
| 2025.11.06 | ₩26,931 | ₩27,911 | ₩26,918 | ₩27,790 | +3.19% | 1462.4만 |
|---|
| 2025.11.05 | ₩27,213 | ₩27,320 | ₩26,502 | ₩26,797 | -1.53% | 1819.2만 |
|---|
| 2025.11.04 | ₩26,824 | ₩27,213 | ₩26,516 | ₩27,146 | +1.20% | 2340.4만 |
|---|
| 2025.11.03 | ₩25,818 | ₩26,261 | ₩25,751 | ₩26,073 | +0.99% | 1889.1만 |
|---|
| 2025.10.31 | ₩25,885 | ₩26,516 | ₩25,872 | ₩26,301 | +1.61% | 2077.5만 |
|---|
| 2025.10.30 | ₩26,060 | ₩26,556 | ₩25,952 | ₩26,543 | +1.85% | 2298.5만 |
|---|
| 2025.10.29 | ₩25,765 | ₩26,207 | ₩25,644 | ₩25,751 | -0.05% | 2477만 |
|---|
| 2025.10.28 | ₩26,194 | ₩26,288 | ₩25,832 | ₩25,979 | -0.82% | 2374.3만 |
|---|
| 2025.10.27 | ₩26,690 | ₩26,730 | ₩26,341 | ₩26,368 | -1.21% | 1411.9만 |
|---|
| 2025.10.24 | ₩27,441 | ₩27,522 | ₩27,227 | ₩27,347 | -0.34% | 1687.6만 |
|---|
| 2025.10.23 | ₩28,434 | ₩28,474 | ₩27,844 | ₩27,911 | -1.84% | 1699.1만 |
|---|
| 2025.10.22 | ₩27,897 | ₩28,916 | ₩27,857 | ₩28,380 | +1.73% | 1424.3만 |
|---|
| 2025.10.21 | ₩27,803 | ₩28,018 | ₩27,723 | ₩27,830 | +0.10% | 1209.8만 |
|---|
| 2025.10.20 | ₩28,219 | ₩28,232 | ₩27,696 | ₩27,803 | -1.47% | 1196.1만 |
|---|
| 2025.10.17 | ₩29,104 | ₩29,252 | ₩28,367 | ₩28,528 | -1.98% | 1558만 |
|---|
| 2025.10.16 | ₩28,380 | ₩29,305 | ₩28,085 | ₩28,876 | +1.75% | 2018.5만 |
|---|
| 2025.10.15 | ₩28,487 | ₩29,265 | ₩28,219 | ₩28,662 | +0.61% | 2034.1만 |
|---|
| 2025.10.14 | ₩29,305 | ₩29,802 | ₩28,621 | ₩29,051 | -0.87% | 2927.4만 |
|---|
| 2025.10.13 | ₩28,903 | ₩29,158 | ₩28,568 | ₩28,662 | -0.84% | 3093.5만 |
|---|
| 2025.10.10 | ₩27,937 | ₩29,976 | ₩27,776 | ₩29,949 | +7.20% | 3939.1만 |
|---|