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 | ₩17,055 | ₩17,256 | ₩17,042 | ₩17,109 | +0.31% | 2494.9만 |
| 2026.10.08 | ₩16,989 | ₩17,469 | ₩16,855 | ₩17,269 | +1.65% | 3604.2만 |
| 2026.10.07 | ₩16,989 | ₩17,082 | ₩16,788 | ₩16,802 | -1.10% | 2780.3만 |
| 2026.10.06 | ₩16,668 | ₩16,748 | ₩16,575 | ₩16,721 | +0.32% | 2199.2만 |
| 2026.10.05 | ₩17,189 | ₩17,189 | ₩16,842 | ₩16,882 | -1.79% | 2046.3만 |
| 2026.10.02 | ₩17,082 | ₩17,269 | ₩16,935 | ₩17,189 | +0.63% | 3676.5만 |
| 2026.10.01 | ₩17,483 | ₩17,777 | ₩17,376 | ₩17,496 | +0.08% | 4648.3만 |
| 2026.09.30 | ₩17,576 | ₩17,616 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,603 |
| +0.15% |
| 3413.2만 |
| 2026.09.29 | ₩17,576 | ₩17,817 | ₩17,576 | ₩17,696 | +0.68% | 3664.3만 |
|---|
| 2026.09.28 | ₩17,563 | ₩17,990 | ₩17,536 | ₩17,750 | +1.06% | 4430.9만 |
|---|
| 2026.09.25 | ₩17,456 | ₩17,603 | ₩17,309 | ₩17,376 | -0.46% | 3950.4만 |
|---|
| 2026.09.24 | ₩17,790 | ₩17,817 | ₩17,456 | ₩17,509 | -1.58% | 4092만 |
|---|
| 2026.09.23 | ₩17,242 | ₩17,656 | ₩17,242 | ₩17,523 | +1.63% | 5205.2만 |
|---|
| 2026.09.22 | ₩17,763 | ₩17,763 | ₩17,416 | ₩17,443 | -1.80% | 4553.8만 |
|---|
| 2026.09.21 | ₩18,431 | ₩18,444 | ₩17,643 | ₩17,737 | -3.77% | 3472.5만 |
|---|
| 2026.09.18 | ₩18,952 | ₩19,152 | ₩18,792 | ₩18,818 | -0.70% | 2499.1만 |
|---|
| 2026.09.17 | ₩19,072 | ₩19,232 | ₩18,965 | ₩19,045 | -0.14% | 2697.1만 |
|---|
| 2026.09.16 | ₩19,513 | ₩19,980 | ₩19,312 | ₩19,713 | +1.03% | 4036.3만 |
|---|
| 2026.09.15 | ₩19,473 | ₩19,767 | ₩19,446 | ₩19,713 | +1.23% | 3687.8만 |
|---|
| 2026.09.14 | ₩19,767 | ₩19,807 | ₩19,259 | ₩19,446 | -1.62% | 4049.8만 |
|---|
| 2026.09.11 | ₩19,112 | ₩19,219 | ₩18,992 | ₩19,139 | +0.14% | 2999.8만 |
|---|
| 2026.09.10 | ₩19,540 | ₩19,566 | ₩19,286 | ₩19,486 | -0.27% | 3197.1만 |
|---|
| 2026.09.09 | ₩19,072 | ₩19,179 | ₩18,885 | ₩19,045 | -0.14% | 2711만 |
|---|
| 2026.09.08 | ₩18,832 | ₩19,099 | ₩18,765 | ₩18,952 | +0.64% | 3033.7만 |
|---|
| 2026.09.04 | ₩18,898 | ₩19,045 | ₩18,752 | ₩18,898 | 0.00% | 2521만 |
|---|
| 2026.09.03 | ₩19,326 | ₩19,393 | ₩18,885 | ₩18,965 | -1.87% | 3187.6만 |
|---|
| 2026.09.02 | ₩19,540 | ₩19,633 | ₩19,379 | ₩19,419 | -0.62% | 2991.8만 |
|---|
| 2026.09.01 | ₩19,513 | ₩19,660 | ₩19,246 | ₩19,486 | -0.14% | 4172.1만 |
|---|
| 2026.08.31 | ₩19,099 | ₩19,206 | ₩18,952 | ₩19,005 | -0.49% | 2814.6만 |
|---|
| 2026.08.28 | ₩18,832 | ₩19,099 | ₩18,618 | ₩19,019 | +0.99% | 4274.8만 |
|---|
| 2026.08.27 | ₩18,979 | ₩19,112 | ₩18,738 | ₩18,752 | -1.20% | 3353.9만 |
|---|
| 2026.08.26 | ₩19,433 | ₩19,459 | ₩19,192 | ₩19,286 | -0.76% | 3083.3만 |
|---|
| 2026.08.25 | ₩19,286 | ₩19,499 | ₩19,126 | ₩19,312 | +0.14% | 3098.1만 |
|---|
| 2026.08.24 | ₩19,379 | ₩19,753 | ₩19,379 | ₩19,540 | +0.83% | 2593.7만 |
|---|
| 2026.08.21 | ₩19,059 | ₩19,393 | ₩19,032 | ₩19,166 | +0.56% | 1981.1만 |
|---|
| 2026.08.20 | ₩19,219 | ₩19,406 | ₩19,072 | ₩19,286 | +0.35% | 2887만 |
|---|
| 2026.08.19 | ₩18,765 | ₩19,179 | ₩18,711 | ₩18,992 | +1.21% | 2836.7만 |
|---|
| 2026.08.18 | ₩18,792 | ₩19,005 | ₩18,685 | ₩18,925 | +0.71% | 3600.6만 |
|---|
| 2026.08.17 | ₩18,151 | ₩18,324 | ₩18,057 | ₩18,284 | +0.74% | 2252.9만 |
|---|
| 2026.08.14 | ₩18,110 | ₩18,364 | ₩18,070 | ₩18,244 | +0.74% | 2023.3만 |
|---|
| 2026.08.13 | ₩18,511 | ₩18,578 | ₩18,070 | ₩18,164 | -1.88% | 2471.5만 |
|---|
| 2026.08.12 | ₩18,418 | ₩18,631 | ₩18,404 | ₩18,591 | +0.94% | 2584.6만 |
|---|
| 2026.08.11 | ₩18,605 | ₩18,992 | ₩18,605 | ₩18,858 | +1.36% | 1702.1만 |
|---|
| 2026.08.10 | ₩18,658 | ₩18,752 | ₩18,524 | ₩18,725 | +0.36% | 1383.6만 |
|---|
| 2026.08.07 | ₩18,752 | ₩18,965 | ₩18,578 | ₩18,618 | -0.71% | 1909.4만 |
|---|
| 2026.08.06 | ₩19,246 | ₩19,366 | ₩18,792 | ₩19,032 | -1.11% | 1808.5만 |
|---|
| 2026.08.05 | ₩18,431 | ₩18,925 | ₩18,311 | ₩18,898 | +2.54% | 1698만 |
|---|
| 2026.08.04 | ₩19,433 | ₩19,473 | ₩18,444 | ₩18,565 | -4.47% | 2695.1만 |
|---|
| 2026.08.03 | ₩20,608 | ₩20,755 | ₩19,807 | ₩19,887 | -3.50% | 1527만 |
|---|
| 2026.07.31 | ₩20,354 | ₩21,102 | ₩20,141 | ₩20,608 | +1.25% | 1536.1만 |
|---|
| 2026.07.30 | ₩21,463 | ₩21,556 | ₩20,768 | ₩20,862 | -2.80% | 1432.2만 |
|---|
| 2026.07.29 | ₩21,463 | ₩22,371 | ₩21,182 | ₩22,344 | +4.11% | 1493.1만 |
|---|
| 2026.07.28 | ₩21,423 | ₩21,917 | ₩21,209 | ₩21,449 | +0.12% | 1831.1만 |
|---|
| 2026.07.27 | ₩20,448 | ₩21,409 | ₩20,421 | ₩21,049 | +2.94% | 1597.8만 |
|---|
| 2026.07.24 | ₩20,541 | ₩21,009 | ₩20,408 | ₩20,902 | +1.76% | 2199.8만 |
|---|
| 2026.07.23 | ₩20,274 | ₩20,661 | ₩20,060 | ₩20,434 | +0.79% | 1667.2만 |
|---|
| 2026.07.22 | ₩19,767 | ₩19,780 | ₩19,446 | ₩19,673 | -0.47% | 1730.9만 |
|---|
| 2026.07.21 | ₩19,620 | ₩19,833 | ₩19,406 | ₩19,473 | -0.75% | 1594.8만 |
|---|
| 2026.07.20 | ₩19,873 | ₩20,247 | ₩19,660 | ₩20,221 | +1.75% | 1419.2만 |
|---|
| 2026.07.17 | ₩20,461 | ₩20,742 | ₩19,873 | ₩20,247 | -1.04% | 1458.8만 |
|---|
| 2026.07.16 | ₩19,339 | ₩19,820 | ₩19,232 | ₩19,660 | +1.66% | 1364.6만 |
|---|
| 2026.07.15 | ₩18,698 | ₩19,406 | ₩18,671 | ₩19,005 | +1.64% | 1574.4만 |
|---|
| 2026.07.14 | ₩18,885 | ₩19,192 | ₩18,778 | ₩18,898 | +0.07% | 1531.5만 |
|---|
| 2026.07.13 | ₩19,032 | ₩19,419 | ₩18,979 | ₩19,326 | +1.54% | 1556.9만 |
|---|
| 2026.07.10 | ₩18,858 | ₩19,059 | ₩18,578 | ₩18,605 | -1.35% | 1360.6만 |
|---|
| 2026.07.09 | ₩18,992 | ₩19,166 | ₩18,658 | ₩18,725 | -1.41% | 1043만 |
|---|
| 2026.07.08 | ₩19,713 | ₩19,940 | ₩19,312 | ₩19,379 | -1.69% | 1039만 |
|---|
| 2026.07.07 | ₩19,219 | ₩19,700 | ₩19,099 | ₩19,459 | +1.25% | 1350.3만 |
|---|
| 2026.07.06 | ₩18,912 | ₩18,992 | ₩18,591 | ₩18,765 | -0.78% | 1135.1만 |
|---|
| 2026.07.02 | ₩18,645 | ₩19,566 | ₩18,378 | ₩19,286 | +3.44% | 1262만 |
|---|
| 2026.07.01 | ₩18,444 | ₩18,658 | ₩18,311 | ₩18,618 | +0.94% | 825.5만 |
|---|
| 2026.06.30 | ₩18,711 | ₩18,711 | ₩18,017 | ₩18,097 | -3.28% | 960.5만 |
|---|
| 2026.06.29 | ₩19,259 | ₩19,753 | ₩18,685 | ₩18,698 | -2.91% | 1216.6만 |
|---|
| 2026.06.26 | ₩19,646 | ₩19,873 | ₩19,192 | ₩19,686 | +0.20% | 1625.7만 |
|---|
| 2026.06.25 | ₩18,591 | ₩19,740 | ₩18,565 | ₩19,139 | +2.95% | 2319.7만 |
|---|
| 2026.06.24 | ₩19,179 | ₩19,767 | ₩18,939 | ₩19,446 | +1.39% | 2391.5만 |
|---|
| 2026.06.23 | ₩19,379 | ₩19,540 | ₩18,979 | ₩19,459 | +0.41% | 1938.2만 |
|---|
| 2026.06.22 | ₩18,057 | ₩18,431 | ₩17,883 | ₩18,244 | +1.04% | 1580만 |
|---|
| 2026.06.18 | ₩18,351 | ₩18,591 | ₩18,097 | ₩18,204 | -0.80% | 1311.1만 |
|---|
| 2026.06.17 | ₩18,444 | ₩19,179 | ₩18,418 | ₩19,099 | +3.55% | 1980.8만 |
|---|
| 2026.06.16 | ₩18,124 | ₩18,725 | ₩18,017 | ₩18,711 | +3.24% | 1345.7만 |
|---|
| 2026.06.15 | ₩18,338 | ₩18,378 | ₩17,977 | ₩18,044 | -1.60% | 1924.7만 |
|---|
| 2026.06.12 | ₩19,419 | ₩19,767 | ₩19,072 | ₩19,219 | -1.03% | 1797.4만 |
|---|
| 2026.06.11 | ₩20,501 | ₩20,755 | ₩19,366 | ₩19,473 | -5.02% | 2484.3만 |
|---|
| 2026.06.10 | ₩20,394 | ₩20,862 | ₩19,847 | ₩20,835 | +2.16% | 3794.8만 |
|---|
| 2026.06.09 | ₩19,206 | ₩21,196 | ₩19,045 | ₩20,020 | +4.24% | 6297.6만 |
|---|
| 2026.06.08 | ₩19,473 | ₩19,740 | ₩19,166 | ₩19,566 | +0.48% | 3121만 |
|---|
| 2026.06.05 | ₩18,965 | ₩20,234 | ₩18,885 | ₩20,181 | +6.41% | 3552.4만 |
|---|
| 2026.06.04 | ₩18,671 | ₩18,792 | ₩18,271 | ₩18,404 | -1.43% | 1718.1만 |
|---|
| 2026.06.03 | ₩18,070 | ₩18,378 | ₩18,017 | ₩18,217 | +0.81% | 2522.4만 |
|---|
| 2026.06.02 | ₩18,311 | ₩18,471 | ₩18,124 | ₩18,124 | -1.02% | 1703.1만 |
|---|
| 2026.06.01 | ₩18,565 | ₩18,645 | ₩18,151 | ₩18,297 | -1.44% | 2243.3만 |
|---|
| 2026.05.29 | ₩18,538 | ₩18,671 | ₩18,338 | ₩18,511 | -0.14% | 1747.1만 |
|---|
| 2026.05.28 | ₩18,952 | ₩19,112 | ₩18,578 | ₩18,631 | -1.69% | 1592.3만 |
|---|
| 2026.05.27 | ₩18,765 | ₩19,166 | ₩18,765 | ₩18,939 | +0.93% | 1576.5만 |
|---|
| 2026.05.26 | ₩19,139 | ₩19,232 | ₩18,845 | ₩18,912 | -1.19% | 1570만 |
|---|
| 2026.05.22 | ₩19,553 | ₩19,673 | ₩19,353 | ₩19,593 | +0.20% | 2123.4만 |
|---|
| 2026.05.21 | ₩20,060 | ₩20,167 | ₩19,606 | ₩19,727 | -1.66% | 2485.1만 |
|---|
| 2026.05.20 | ₩20,274 | ₩20,354 | ₩19,807 | ₩19,807 | -2.31% | 2334.5만 |
|---|
| 2026.05.19 | ₩20,581 | ₩20,835 | ₩20,194 | ₩20,488 | -0.45% | 3762.7만 |
|---|
| 2026.05.18 | ₩19,900 | ₩20,621 | ₩19,887 | ₩20,247 | +1.74% | 5774만 |
|---|
| 2026.05.15 | ₩19,967 | ₩20,234 | ₩19,713 | ₩20,047 | +0.40% | 3064.3만 |
|---|
| 2026.05.14 | ₩19,727 | ₩19,753 | ₩19,312 | ₩19,446 | -1.42% | 2121.4만 |
|---|
| 2026.05.13 | ₩19,980 | ₩20,287 | ₩19,606 | ₩19,740 | -1.20% | 2155.6만 |
|---|
| 2026.05.12 | ₩20,074 | ₩20,728 | ₩19,967 | ₩20,127 | +0.27% | 2910.6만 |
|---|
| 2026.05.11 | ₩19,967 | ₩20,047 | ₩19,727 | ₩19,807 | -0.80% | 3241.4만 |
|---|
| 2026.05.08 | ₩20,581 | ₩20,608 | ₩19,927 | ₩19,927 | -3.18% | 2603만 |
|---|
| 2026.05.07 | ₩20,782 | ₩21,062 | ₩20,501 | ₩20,862 | +0.39% | 2758.4만 |
|---|
| 2026.05.06 | ₩21,329 | ₩21,396 | ₩20,808 | ₩20,822 | -2.38% | 2241.6만 |
|---|
| 2026.05.05 | ₩21,944 | ₩21,970 | ₩21,636 | ₩21,703 | -1.10% | 1967.7만 |
|---|
| 2026.05.04 | ₩22,171 | ₩22,545 | ₩22,024 | ₩22,291 | +0.54% | 1915.5만 |
|---|
| 2026.05.01 | ₩22,518 | ₩22,545 | ₩22,064 | ₩22,184 | -1.48% | 2222.2만 |
|---|
| 2026.04.30 | ₩22,772 | ₩23,319 | ₩22,531 | ₩22,625 | -0.65% | 2227.7만 |
|---|
| 2026.04.29 | ₩23,239 | ₩23,373 | ₩23,025 | ₩23,039 | -0.86% | 3553.1만 |
|---|
| 2026.04.28 | ₩23,319 | ₩23,573 | ₩23,159 | ₩23,306 | -0.06% | 2811.3만 |
|---|
| 2026.04.27 | ₩22,905 | ₩23,092 | ₩22,825 | ₩22,852 | -0.23% | 2232.3만 |
|---|
| 2026.04.24 | ₩23,239 | ₩23,399 | ₩22,825 | ₩22,852 | -1.67% | 3325.9만 |
|---|
| 2026.04.23 | ₩23,613 | ₩24,174 | ₩23,359 | ₩23,760 | +0.62% | 3799.9만 |
|---|
| 2026.04.22 | ₩23,853 | ₩23,974 | ₩23,466 | ₩23,493 | -1.51% | 2927.4만 |
|---|
| 2026.04.21 | ₩23,987 | ₩24,441 | ₩23,853 | ₩24,281 | +1.22% | 3060.5만 |
|---|
| 2026.04.20 | ₩24,014 | ₩24,414 | ₩23,960 | ₩24,107 | +0.39% | 2611.4만 |
|---|
| 2026.04.17 | ₩24,187 | ₩24,308 | ₩23,840 | ₩23,947 | -0.99% | 2223.7만 |
|---|
| 2026.04.16 | ₩24,655 | ₩24,962 | ₩24,428 | ₩24,561 | -0.38% | 1552.9만 |
|---|
| 2026.04.15 | ₩25,456 | ₩25,536 | ₩24,775 | ₩24,788 | -2.62% | 1647.9만 |
|---|
| 2026.04.14 | ₩26,204 | ₩26,217 | ₩25,510 | ₩25,523 | -2.60% | 1722.8만 |
|---|
| 2026.04.13 | ₩27,139 | ₩27,259 | ₩26,431 | ₩26,458 | -2.51% | 1626.9만 |
|---|
| 2026.04.10 | ₩26,939 | ₩27,139 | ₩26,765 | ₩26,992 | +0.20% | 1301.5만 |
|---|
| 2026.04.09 | ₩27,433 | ₩27,713 | ₩27,032 | ₩27,072 | -1.31% | 1480.7만 |
|---|
| 2026.04.08 | ₩27,179 | ₩27,807 | ₩27,045 | ₩27,433 | +0.93% | 2568.8만 |
|---|
| 2026.04.07 | ₩29,423 | ₩30,157 | ₩29,102 | ₩29,142 | -0.95% | 1960.9만 |
|---|
| 2026.04.06 | ₩29,369 | ₩29,530 | ₩28,929 | ₩29,156 | -0.73% | 1394만 |
|---|
| 2026.04.02 | ₩30,611 | ₩30,812 | ₩29,383 | ₩29,490 | -3.66% | 1333.7만 |
|---|
| 2026.04.01 | ₩29,824 | ₩29,930 | ₩29,169 | ₩29,516 | -1.03% | 1415만 |
|---|
| 2026.03.31 | ₩31,773 | ₩31,773 | ₩30,104 | ₩30,264 | -4.75% | 2880.7만 |
|---|
| 2026.03.30 | ₩31,426 | ₩32,762 | ₩31,346 | ₩32,441 | +3.23% | 1716.5만 |
|---|
| 2026.03.27 | ₩31,092 | ₩32,067 | ₩31,052 | ₩31,947 | +2.75% | 1239.4만 |
|---|
| 2026.03.26 | ₩29,850 | ₩30,772 | ₩29,650 | ₩30,745 | +3.00% | 1586.8만 |
|---|
| 2026.03.25 | ₩29,196 | ₩29,543 | ₩28,955 | ₩29,329 | +0.46% | 1613.4만 |
|---|
| 2026.03.24 | ₩29,824 | ₩30,104 | ₩29,503 | ₩29,917 | +0.31% | 1601.3만 |
|---|
| 2026.03.23 | ₩29,236 | ₩29,690 | ₩28,755 | ₩29,463 | +0.78% | 2822.1만 |
|---|
| 2026.03.20 | ₩29,289 | ₩30,518 | ₩29,276 | ₩30,171 | +3.01% | 2922.6만 |
|---|
| 2026.03.19 | ₩29,423 | ₩29,650 | ₩28,808 | ₩29,076 | -1.18% | 3146.4만 |
|---|
| 2026.03.18 | ₩28,274 | ₩28,915 | ₩28,141 | ₩28,902 | +2.22% | 2788.7만 |
|---|
| 2026.03.17 | ₩28,114 | ₩28,221 | ₩27,847 | ₩28,074 | -0.14% | 1978.5만 |
|---|
| 2026.03.16 | ₩28,394 | ₩28,488 | ₩28,020 | ₩28,354 | -0.14% | 1967.6만 |
|---|
| 2026.03.13 | ₩28,434 | ₩29,116 | ₩28,061 | ₩28,995 | +1.97% | 2657.7만 |
|---|
| 2026.03.12 | ₩28,141 | ₩28,662 | ₩28,020 | ₩28,635 | +1.76% | 2716.9만 |
|---|
| 2026.03.11 | ₩27,566 | ₩27,914 | ₩27,259 | ₩27,673 | +0.39% | 1706.3만 |
|---|
| 2026.03.10 | ₩27,660 | ₩27,887 | ₩27,166 | ₩27,673 | +0.05% | 2099.9만 |
|---|
| 2026.03.09 | ₩28,942 | ₩29,209 | ₩27,513 | ₩27,660 | -4.43% | 3650.4만 |
|---|
| 2026.03.06 | ₩28,368 | ₩28,541 | ₩27,847 | ₩28,394 | +0.09% | 1523.8만 |
|---|
| 2026.03.05 | ₩27,700 | ₩28,154 | ₩27,219 | ₩27,553 | -0.53% | 1877.6만 |
|---|
| 2026.03.04 | ₩27,994 | ₩28,061 | ₩27,192 | ₩27,393 | -2.15% | 2295만 |
|---|
| 2026.03.03 | ₩28,728 | ₩29,116 | ₩28,020 | ₩28,221 | -1.77% | 2489.6만 |
|---|
| 2026.03.02 | ₩28,475 | ₩28,555 | ₩27,473 | ₩27,633 | -2.95% | 2442.9만 |
|---|
| 2026.02.27 | ₩28,101 | ₩28,167 | ₩27,620 | ₩27,700 | -1.43% | 2256.2만 |
|---|
| 2026.02.26 | ₩26,952 | ₩27,967 | ₩26,952 | ₩27,513 | +2.08% | 2244.5만 |
|---|
| 2026.02.25 | ₩27,353 | ₩27,366 | ₩26,832 | ₩26,872 | -1.76% | 1557.4만 |
|---|
| 2026.02.24 | ₩28,154 | ₩28,408 | ₩27,540 | ₩27,647 | -1.80% | 1564.5만 |
|---|
| 2026.02.23 | ₩27,767 | ₩28,461 | ₩27,647 | ₩28,234 | +1.68% | 1460.6만 |
|---|
| 2026.02.20 | ₩28,368 | ₩28,448 | ₩27,433 | ₩27,566 | -2.82% | 3336.2만 |
|---|
| 2026.02.19 | ₩28,114 | ₩28,301 | ₩27,820 | ₩28,047 | -0.24% | 1989만 |
|---|
| 2026.02.18 | ₩28,167 | ₩28,288 | ₩27,446 | ₩27,820 | -1.23% | 2413.4만 |
|---|
| 2026.02.17 | ₩28,515 | ₩28,982 | ₩27,980 | ₩28,234 | -0.98% | 1756.6만 |
|---|
| 2026.02.13 | ₩28,314 | ₩28,675 | ₩27,740 | ₩28,167 | -0.52% | 1937.4만 |
|---|
| 2026.02.12 | ₩27,005 | ₩28,354 | ₩26,925 | ₩28,261 | +4.65% | 2250.5만 |
|---|
| 2026.02.11 | ₩26,845 | ₩27,620 | ₩26,752 | ₩27,152 | +1.14% | 1570.3만 |
|---|
| 2026.02.10 | ₩26,939 | ₩27,326 | ₩26,805 | ₩27,286 | +1.29% | 2141.8만 |
|---|
| 2026.02.09 | ₩27,633 | ₩27,847 | ₩26,832 | ₩27,019 | -2.22% | 1880.1만 |
|---|
| 2026.02.06 | ₩28,341 | ₩28,488 | ₩27,273 | ₩27,446 | -3.16% | 3133만 |
|---|
| 2026.02.05 | ₩28,341 | ₩28,835 | ₩27,914 | ₩28,635 | +1.04% | 4360.6만 |
|---|
| 2026.02.04 | ₩27,005 | ₩28,274 | ₩26,992 | ₩27,820 | +3.02% | 3584.7만 |
|---|
| 2026.02.03 | ₩25,897 | ₩27,326 | ₩25,870 | ₩26,885 | +3.82% | 2441.4만 |
|---|
| 2026.02.02 | ₩26,685 | ₩26,698 | ₩25,870 | ₩26,044 | -2.40% | 2957만 |
|---|
| 2026.01.30 | ₩26,111 | ₩26,631 | ₩25,910 | ₩26,431 | +1.23% | 3071.2만 |
|---|
| 2026.01.29 | ₩25,510 | ₩26,685 | ₩25,443 | ₩25,777 | +1.05% | 3022.8만 |
|---|
| 2026.01.28 | ₩25,283 | ₩25,590 | ₩25,202 | ₩25,496 | +0.85% | 3591.1만 |
|---|
| 2026.01.27 | ₩25,817 | ₩25,950 | ₩25,550 | ₩25,643 | -0.67% | 1948.5만 |
|---|
| 2026.01.26 | ₩26,284 | ₩26,364 | ₩25,910 | ₩26,084 | -0.76% | 2190.2만 |
|---|
| 2026.01.23 | ₩26,578 | ₩26,672 | ₩26,084 | ₩26,311 | -1.01% | 4035.1만 |
|---|
| 2026.01.22 | ₩26,338 | ₩26,725 | ₩26,324 | ₩26,458 | +0.46% | 4504만 |
|---|
| 2026.01.21 | ₩27,473 | ₩27,606 | ₩26,471 | ₩26,859 | -2.24% | 5638.2만 |
|---|
| 2026.01.20 | ₩27,379 | ₩27,673 | ₩26,992 | ₩27,593 | +0.78% | 3821만 |
|---|
| 2026.01.16 | ₩26,084 | ₩26,658 | ₩26,044 | ₩26,471 | +1.48% | 3073.6만 |
|---|
| 2026.01.15 | ₩25,964 | ₩26,471 | ₩25,910 | ₩26,404 | +1.70% | 3254.9만 |
|---|
| 2026.01.14 | ₩26,338 | ₩26,992 | ₩26,244 | ₩26,551 | +0.81% | 4622.7만 |
|---|
| 2026.01.13 | ₩25,910 | ₩26,217 | ₩25,750 | ₩26,017 | +0.41% | 3393.8만 |
|---|
| 2026.01.12 | ₩26,324 | ₩26,324 | ₩25,777 | ₩25,924 | -1.52% | 2845만 |
|---|
| 2026.01.09 | ₩26,404 | ₩26,605 | ₩25,857 | ₩25,950 | -1.72% | 3426.5만 |
|---|
| 2026.01.08 | ₩26,244 | ₩26,685 | ₩26,231 | ₩26,471 | +0.87% | 4189.6만 |
|---|
| 2026.01.07 | ₩26,244 | ₩26,284 | ₩25,830 | ₩26,164 | -0.31% | 4007.5만 |
|---|
| 2026.01.06 | ₩26,578 | ₩26,631 | ₩26,151 | ₩26,191 | -1.46% | 3401.6만 |
|---|
| 2026.01.05 | ₩26,565 | ₩26,778 | ₩26,418 | ₩26,672 | +0.40% | 3229.8만 |
|---|
| 2026.01.02 | ₩26,485 | ₩27,353 | ₩26,244 | ₩27,086 | +2.27% | 3268.4만 |
|---|
| 2025.12.31 | ₩26,511 | ₩26,979 | ₩26,485 | ₩26,979 | +1.76% | 2811.8만 |
|---|
| 2025.12.30 | ₩26,471 | ₩26,525 | ₩26,284 | ₩26,498 | +0.10% | 1667.7만 |
|---|
| 2025.12.29 | ₩26,458 | ₩26,565 | ₩26,231 | ₩26,378 | -0.30% | 1852.8만 |
|---|
| 2025.12.26 | ₩26,057 | ₩26,191 | ₩25,990 | ₩26,111 | +0.21% | 1318.2만 |
|---|
| 2025.12.24 | ₩26,258 | ₩26,284 | ₩26,071 | ₩26,097 | -0.61% | 840.6만 |
|---|
| 2025.12.23 | ₩27,072 | ₩27,112 | ₩26,712 | ₩26,738 | -1.23% | 1651.6만 |
|---|
| 2025.12.22 | ₩26,778 | ₩27,112 | ₩26,765 | ₩26,979 | +0.75% | 1860.6만 |
|---|
| 2025.12.19 | ₩27,700 | ₩27,700 | ₩27,192 | ₩27,206 | -1.78% | 2647만 |
|---|
| 2025.12.18 | ₩27,874 | ₩28,154 | ₩27,580 | ₩27,940 | +0.24% | 3130.3만 |
|---|
| 2025.12.17 | ₩27,633 | ₩28,768 | ₩27,580 | ₩28,768 | +4.11% | 2351.1만 |
|---|
| 2025.12.16 | ₩28,047 | ₩28,167 | ₩27,566 | ₩27,713 | -1.19% | 1863.7만 |
|---|
| 2025.12.15 | ₩27,139 | ₩27,940 | ₩27,126 | ₩27,833 | +2.56% | 2066.5만 |
|---|
| 2025.12.12 | ₩26,832 | ₩27,740 | ₩26,698 | ₩27,566 | +2.74% | 4456.8만 |
|---|
| 2025.12.11 | ₩26,645 | ₩27,166 | ₩26,485 | ₩26,511 | -0.50% | 3623만 |
|---|
| 2025.12.10 | ₩26,658 | ₩26,899 | ₩26,204 | ₩26,324 | -1.25% | 3089.6만 |
|---|
| 2025.12.09 | ₩26,712 | ₩26,845 | ₩26,471 | ₩26,538 | -0.65% | 2430.7만 |
|---|
| 2025.12.08 | ₩26,364 | ₩26,818 | ₩26,217 | ₩26,605 | +0.91% | 3238.7만 |
|---|
| 2025.12.05 | ₩26,591 | ₩26,631 | ₩26,191 | ₩26,485 | -0.40% | 2046.6만 |
|---|
| 2025.12.04 | ₩26,511 | ₩26,979 | ₩26,511 | ₩26,698 | +0.71% | 2629.2만 |
|---|
| 2025.12.03 | ₩26,965 | ₩27,099 | ₩26,565 | ₩26,618 | -1.29% | 2328.5만 |
|---|
| 2025.12.02 | ₩26,965 | ₩27,139 | ₩26,605 | ₩26,752 | -0.79% | 2066.3만 |
|---|
| 2025.12.01 | ₩27,473 | ₩27,566 | ₩26,979 | ₩27,152 | -1.17% | 2635.1만 |
|---|
| 2025.11.28 | ₩27,259 | ₩27,313 | ₩26,979 | ₩26,979 | -1.03% | 829.8만 |
|---|
| 2025.11.26 | ₩27,540 | ₩27,753 | ₩27,232 | ₩27,379 | -0.58% | 1927.8만 |
|---|
| 2025.11.25 | ₩28,368 | ₩28,955 | ₩27,753 | ₩27,860 | -1.79% | 2479.4만 |
|---|
| 2025.11.24 | ₩29,209 | ₩29,222 | ₩28,074 | ₩28,194 | -3.48% | 3003.5만 |
|---|
| 2025.11.21 | ₩29,984 | ₩30,692 | ₩29,022 | ₩29,730 | -0.85% | 3068.7만 |
|---|
| 2025.11.20 | ₩27,660 | ₩30,238 | ₩27,433 | ₩30,157 | +9.03% | 3518.7만 |
|---|
| 2025.11.19 | ₩29,062 | ₩29,303 | ₩28,181 | ₩28,795 | -0.92% | 2528.3만 |
|---|
| 2025.11.18 | ₩28,835 | ₩29,583 | ₩28,568 | ₩29,129 | +1.02% | 3000.2만 |
|---|
| 2025.11.17 | ₩28,181 | ₩28,768 | ₩27,620 | ₩28,434 | +0.90% | 2055.2만 |
|---|
| 2025.11.14 | ₩28,795 | ₩29,009 | ₩27,540 | ₩27,940 | -2.97% | 3395.8만 |
|---|
| 2025.11.13 | ₩27,166 | ₩28,167 | ₩27,126 | ₩27,967 | +2.95% | 2346.5만 |
|---|
| 2025.11.12 | ₩26,525 | ₩27,139 | ₩26,525 | ₩26,859 | +1.26% | 2626.8만 |
|---|
| 2025.11.11 | ₩26,885 | ₩27,152 | ₩26,712 | ₩26,818 | -0.25% | 2059.6만 |
|---|
| 2025.11.10 | ₩27,059 | ₩27,246 | ₩26,565 | ₩26,672 | -1.43% | 2035.3만 |
|---|
| 2025.11.07 | ₩28,020 | ₩28,889 | ₩27,874 | ₩27,874 | -0.52% | 1985.1만 |
|---|
| 2025.11.06 | ₩26,818 | ₩27,793 | ₩26,805 | ₩27,673 | +3.19% | 1462.4만 |
|---|
| 2025.11.05 | ₩27,099 | ₩27,206 | ₩26,391 | ₩26,685 | -1.53% | 1819.2만 |
|---|
| 2025.11.04 | ₩26,712 | ₩27,099 | ₩26,404 | ₩27,032 | +1.20% | 2340.4만 |
|---|
| 2025.11.03 | ₩25,710 | ₩26,151 | ₩25,643 | ₩25,964 | +0.99% | 1889.1만 |
|---|
| 2025.10.31 | ₩25,777 | ₩26,404 | ₩25,763 | ₩26,191 | +1.61% | 2077.5만 |
|---|
| 2025.10.30 | ₩25,950 | ₩26,444 | ₩25,843 | ₩26,431 | +1.85% | 2298.5만 |
|---|
| 2025.10.29 | ₩25,656 | ₩26,097 | ₩25,536 | ₩25,643 | -0.05% | 2477만 |
|---|
| 2025.10.28 | ₩26,084 | ₩26,177 | ₩25,723 | ₩25,870 | -0.82% | 2374.3만 |
|---|
| 2025.10.27 | ₩26,578 | ₩26,618 | ₩26,231 | ₩26,258 | -1.21% | 1411.9만 |
|---|
| 2025.10.24 | ₩27,326 | ₩27,406 | ₩27,112 | ₩27,232 | -0.34% | 1687.6만 |
|---|
| 2025.10.23 | ₩28,314 | ₩28,354 | ₩27,727 | ₩27,793 | -1.84% | 1699.1만 |
|---|
| 2025.10.22 | ₩27,780 | ₩28,795 | ₩27,740 | ₩28,261 | +1.73% | 1424.3만 |
|---|
| 2025.10.21 | ₩27,687 | ₩27,900 | ₩27,606 | ₩27,713 | +0.10% | 1209.8만 |
|---|
| 2025.10.20 | ₩28,101 | ₩28,114 | ₩27,580 | ₩27,687 | -1.47% | 1196.1만 |
|---|
| 2025.10.17 | ₩28,982 | ₩29,129 | ₩28,248 | ₩28,408 | -1.98% | 1558만 |
|---|
| 2025.10.16 | ₩28,261 | ₩29,182 | ₩27,967 | ₩28,755 | +1.75% | 2018.5만 |
|---|
| 2025.10.15 | ₩28,368 | ₩29,142 | ₩28,101 | ₩28,541 | +0.61% | 2034.1만 |
|---|
| 2025.10.14 | ₩29,182 | ₩29,677 | ₩28,501 | ₩28,929 | -0.87% | 2927.4만 |
|---|
| 2025.10.13 | ₩28,782 | ₩29,036 | ₩28,448 | ₩28,541 | -0.84% | 3093.5만 |
|---|
| 2025.10.10 | ₩27,820 | ₩29,850 | ₩27,660 | ₩29,824 | +7.20% | 3939.1만 |
|---|