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 | ₩17,062 | ₩17,262 | ₩17,048 | ₩17,115 | +0.31% | 2494.9만 |
| 2026.10.08 | ₩16,995 | ₩17,476 | ₩16,861 | ₩17,276 | +1.65% | 3604.2만 |
| 2026.10.07 | ₩16,995 | ₩17,088 | ₩16,795 | ₩16,808 | -1.10% | 2780.3만 |
| 2026.10.06 | ₩16,674 | ₩16,754 | ₩16,581 | ₩16,728 | +0.32% | 2199.2만 |
| 2026.10.05 | ₩17,195 | ₩17,195 | ₩16,848 | ₩16,888 | -1.79% | 2046.3만 |
| 2026.10.02 | ₩17,088 | ₩17,276 | ₩16,941 | ₩17,195 | +0.63% | 3676.5만 |
| 2026.10.01 | ₩17,489 | ₩17,783 | ₩17,382 | ₩17,503 | +0.08% | 4648.3만 |
| 2026.09.30 | ₩17,583 | ₩17,623 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,610 |
| +0.15% |
| 3413.2만 |
| 2026.09.29 | ₩17,583 | ₩17,823 | ₩17,583 | ₩17,703 | +0.68% | 3664.3만 |
|---|
| 2026.09.28 | ₩17,569 | ₩17,997 | ₩17,543 | ₩17,757 | +1.06% | 4430.9만 |
|---|
| 2026.09.25 | ₩17,463 | ₩17,610 | ₩17,316 | ₩17,382 | -0.46% | 3950.4만 |
|---|
| 2026.09.24 | ₩17,797 | ₩17,823 | ₩17,463 | ₩17,516 | -1.58% | 4092만 |
|---|
| 2026.09.23 | ₩17,249 | ₩17,663 | ₩17,249 | ₩17,529 | +1.63% | 5205.2만 |
|---|
| 2026.09.22 | ₩17,770 | ₩17,770 | ₩17,422 | ₩17,449 | -1.80% | 4553.8만 |
|---|
| 2026.09.21 | ₩18,438 | ₩18,451 | ₩17,650 | ₩17,743 | -3.77% | 3472.5만 |
|---|
| 2026.09.18 | ₩18,959 | ₩19,159 | ₩18,799 | ₩18,825 | -0.70% | 2499.1만 |
|---|
| 2026.09.17 | ₩19,079 | ₩19,240 | ₩18,972 | ₩19,053 | -0.14% | 2697.1만 |
|---|
| 2026.09.16 | ₩19,520 | ₩19,988 | ₩19,320 | ₩19,721 | +1.03% | 4036.3만 |
|---|
| 2026.09.15 | ₩19,480 | ₩19,774 | ₩19,453 | ₩19,721 | +1.23% | 3687.8만 |
|---|
| 2026.09.14 | ₩19,774 | ₩19,814 | ₩19,266 | ₩19,453 | -1.62% | 4049.8만 |
|---|
| 2026.09.11 | ₩19,119 | ₩19,226 | ₩18,999 | ₩19,146 | +0.14% | 2999.8만 |
|---|
| 2026.09.10 | ₩19,547 | ₩19,574 | ₩19,293 | ₩19,493 | -0.27% | 3197.1만 |
|---|
| 2026.09.09 | ₩19,079 | ₩19,186 | ₩18,892 | ₩19,053 | -0.14% | 2711만 |
|---|
| 2026.09.08 | ₩18,839 | ₩19,106 | ₩18,772 | ₩18,959 | +0.64% | 3033.7만 |
|---|
| 2026.09.04 | ₩18,906 | ₩19,053 | ₩18,759 | ₩18,906 | 0.00% | 2521만 |
|---|
| 2026.09.03 | ₩19,333 | ₩19,400 | ₩18,892 | ₩18,972 | -1.87% | 3187.6만 |
|---|
| 2026.09.02 | ₩19,547 | ₩19,640 | ₩19,387 | ₩19,427 | -0.62% | 2991.8만 |
|---|
| 2026.09.01 | ₩19,520 | ₩19,667 | ₩19,253 | ₩19,493 | -0.14% | 4172.1만 |
|---|
| 2026.08.31 | ₩19,106 | ₩19,213 | ₩18,959 | ₩19,012 | -0.49% | 2814.6만 |
|---|
| 2026.08.28 | ₩18,839 | ₩19,106 | ₩18,625 | ₩19,026 | +0.99% | 4274.8만 |
|---|
| 2026.08.27 | ₩18,986 | ₩19,119 | ₩18,745 | ₩18,759 | -1.20% | 3353.9만 |
|---|
| 2026.08.26 | ₩19,440 | ₩19,467 | ₩19,199 | ₩19,293 | -0.76% | 3083.3만 |
|---|
| 2026.08.25 | ₩19,293 | ₩19,507 | ₩19,133 | ₩19,320 | +0.14% | 3098.1만 |
|---|
| 2026.08.24 | ₩19,387 | ₩19,761 | ₩19,387 | ₩19,547 | +0.83% | 2593.7만 |
|---|
| 2026.08.21 | ₩19,066 | ₩19,400 | ₩19,039 | ₩19,173 | +0.56% | 1981.1만 |
|---|
| 2026.08.20 | ₩19,226 | ₩19,413 | ₩19,079 | ₩19,293 | +0.35% | 2887만 |
|---|
| 2026.08.19 | ₩18,772 | ₩19,186 | ₩18,718 | ₩18,999 | +1.21% | 2836.7만 |
|---|
| 2026.08.18 | ₩18,799 | ₩19,012 | ₩18,692 | ₩18,932 | +0.71% | 3600.6만 |
|---|
| 2026.08.17 | ₩18,157 | ₩18,331 | ₩18,064 | ₩18,291 | +0.74% | 2252.9만 |
|---|
| 2026.08.14 | ₩18,117 | ₩18,371 | ₩18,077 | ₩18,251 | +0.74% | 2023.3만 |
|---|
| 2026.08.13 | ₩18,518 | ₩18,585 | ₩18,077 | ₩18,171 | -1.88% | 2471.5만 |
|---|
| 2026.08.12 | ₩18,425 | ₩18,638 | ₩18,411 | ₩18,598 | +0.94% | 2584.6만 |
|---|
| 2026.08.11 | ₩18,612 | ₩18,999 | ₩18,612 | ₩18,865 | +1.36% | 1702.1만 |
|---|
| 2026.08.10 | ₩18,665 | ₩18,759 | ₩18,531 | ₩18,732 | +0.36% | 1383.6만 |
|---|
| 2026.08.07 | ₩18,759 | ₩18,972 | ₩18,585 | ₩18,625 | -0.71% | 1909.4만 |
|---|
| 2026.08.06 | ₩19,253 | ₩19,373 | ₩18,799 | ₩19,039 | -1.11% | 1808.5만 |
|---|
| 2026.08.05 | ₩18,438 | ₩18,932 | ₩18,318 | ₩18,906 | +2.54% | 1698만 |
|---|
| 2026.08.04 | ₩19,440 | ₩19,480 | ₩18,451 | ₩18,572 | -4.47% | 2695.1만 |
|---|
| 2026.08.03 | ₩20,616 | ₩20,763 | ₩19,814 | ₩19,894 | -3.50% | 1527만 |
|---|
| 2026.07.31 | ₩20,362 | ₩21,110 | ₩20,148 | ₩20,616 | +1.25% | 1536.1만 |
|---|
| 2026.07.30 | ₩21,471 | ₩21,564 | ₩20,776 | ₩20,870 | -2.80% | 1432.2만 |
|---|
| 2026.07.29 | ₩21,471 | ₩22,379 | ₩21,190 | ₩22,353 | +4.11% | 1493.1만 |
|---|
| 2026.07.28 | ₩21,431 | ₩21,925 | ₩21,217 | ₩21,457 | +0.12% | 1831.1만 |
|---|
| 2026.07.27 | ₩20,455 | ₩21,417 | ₩20,429 | ₩21,057 | +2.94% | 1597.8만 |
|---|
| 2026.07.24 | ₩20,549 | ₩21,017 | ₩20,415 | ₩20,910 | +1.76% | 2199.8만 |
|---|
| 2026.07.23 | ₩20,282 | ₩20,669 | ₩20,068 | ₩20,442 | +0.79% | 1667.2만 |
|---|
| 2026.07.22 | ₩19,774 | ₩19,787 | ₩19,453 | ₩19,680 | -0.47% | 1730.9만 |
|---|
| 2026.07.21 | ₩19,627 | ₩19,841 | ₩19,413 | ₩19,480 | -0.75% | 1594.8만 |
|---|
| 2026.07.20 | ₩19,881 | ₩20,255 | ₩19,667 | ₩20,228 | +1.75% | 1419.2만 |
|---|
| 2026.07.17 | ₩20,469 | ₩20,749 | ₩19,881 | ₩20,255 | -1.04% | 1458.8만 |
|---|
| 2026.07.16 | ₩19,346 | ₩19,827 | ₩19,240 | ₩19,667 | +1.66% | 1364.6만 |
|---|
| 2026.07.15 | ₩18,705 | ₩19,413 | ₩18,678 | ₩19,012 | +1.64% | 1574.4만 |
|---|
| 2026.07.14 | ₩18,892 | ₩19,199 | ₩18,785 | ₩18,906 | +0.07% | 1531.5만 |
|---|
| 2026.07.13 | ₩19,039 | ₩19,427 | ₩18,986 | ₩19,333 | +1.54% | 1556.9만 |
|---|
| 2026.07.10 | ₩18,865 | ₩19,066 | ₩18,585 | ₩18,612 | -1.35% | 1360.6만 |
|---|
| 2026.07.09 | ₩18,999 | ₩19,173 | ₩18,665 | ₩18,732 | -1.41% | 1043만 |
|---|
| 2026.07.08 | ₩19,721 | ₩19,948 | ₩19,320 | ₩19,387 | -1.69% | 1039만 |
|---|
| 2026.07.07 | ₩19,226 | ₩19,707 | ₩19,106 | ₩19,467 | +1.25% | 1350.3만 |
|---|
| 2026.07.06 | ₩18,919 | ₩18,999 | ₩18,598 | ₩18,772 | -0.78% | 1135.1만 |
|---|
| 2026.07.02 | ₩18,652 | ₩19,574 | ₩18,384 | ₩19,293 | +3.44% | 1262만 |
|---|
| 2026.07.01 | ₩18,451 | ₩18,665 | ₩18,318 | ₩18,625 | +0.94% | 825.5만 |
|---|
| 2026.06.30 | ₩18,718 | ₩18,718 | ₩18,024 | ₩18,104 | -3.28% | 960.5만 |
|---|
| 2026.06.29 | ₩19,266 | ₩19,761 | ₩18,692 | ₩18,705 | -2.91% | 1216.6만 |
|---|
| 2026.06.26 | ₩19,654 | ₩19,881 | ₩19,199 | ₩19,694 | +0.20% | 1625.7만 |
|---|
| 2026.06.25 | ₩18,598 | ₩19,747 | ₩18,572 | ₩19,146 | +2.95% | 2319.7만 |
|---|
| 2026.06.24 | ₩19,186 | ₩19,774 | ₩18,946 | ₩19,453 | +1.39% | 2391.5만 |
|---|
| 2026.06.23 | ₩19,387 | ₩19,547 | ₩18,986 | ₩19,467 | +0.41% | 1938.2만 |
|---|
| 2026.06.22 | ₩18,064 | ₩18,438 | ₩17,890 | ₩18,251 | +1.04% | 1580만 |
|---|
| 2026.06.18 | ₩18,358 | ₩18,598 | ₩18,104 | ₩18,211 | -0.80% | 1311.1만 |
|---|
| 2026.06.17 | ₩18,451 | ₩19,186 | ₩18,425 | ₩19,106 | +3.55% | 1980.8만 |
|---|
| 2026.06.16 | ₩18,131 | ₩18,732 | ₩18,024 | ₩18,718 | +3.24% | 1345.7만 |
|---|
| 2026.06.15 | ₩18,344 | ₩18,384 | ₩17,984 | ₩18,050 | -1.60% | 1924.7만 |
|---|
| 2026.06.12 | ₩19,427 | ₩19,774 | ₩19,079 | ₩19,226 | -1.03% | 1797.4만 |
|---|
| 2026.06.11 | ₩20,509 | ₩20,763 | ₩19,373 | ₩19,480 | -5.02% | 2484.3만 |
|---|
| 2026.06.10 | ₩20,402 | ₩20,870 | ₩19,854 | ₩20,843 | +2.16% | 3794.8만 |
|---|
| 2026.06.09 | ₩19,213 | ₩21,204 | ₩19,053 | ₩20,028 | +4.24% | 6297.6만 |
|---|
| 2026.06.08 | ₩19,480 | ₩19,747 | ₩19,173 | ₩19,574 | +0.48% | 3121만 |
|---|
| 2026.06.05 | ₩18,972 | ₩20,242 | ₩18,892 | ₩20,188 | +6.41% | 3552.4만 |
|---|
| 2026.06.04 | ₩18,678 | ₩18,799 | ₩18,278 | ₩18,411 | -1.43% | 1718.1만 |
|---|
| 2026.06.03 | ₩18,077 | ₩18,384 | ₩18,024 | ₩18,224 | +0.81% | 2522.4만 |
|---|
| 2026.06.02 | ₩18,318 | ₩18,478 | ₩18,131 | ₩18,131 | -1.02% | 1703.1만 |
|---|
| 2026.06.01 | ₩18,572 | ₩18,652 | ₩18,157 | ₩18,304 | -1.44% | 2243.3만 |
|---|
| 2026.05.29 | ₩18,545 | ₩18,678 | ₩18,344 | ₩18,518 | -0.14% | 1747.1만 |
|---|
| 2026.05.28 | ₩18,959 | ₩19,119 | ₩18,585 | ₩18,638 | -1.69% | 1592.3만 |
|---|
| 2026.05.27 | ₩18,772 | ₩19,173 | ₩18,772 | ₩18,946 | +0.93% | 1576.5만 |
|---|
| 2026.05.26 | ₩19,146 | ₩19,240 | ₩18,852 | ₩18,919 | -1.19% | 1570만 |
|---|
| 2026.05.22 | ₩19,560 | ₩19,680 | ₩19,360 | ₩19,600 | +0.20% | 2123.4만 |
|---|
| 2026.05.21 | ₩20,068 | ₩20,175 | ₩19,614 | ₩19,734 | -1.66% | 2485.1만 |
|---|
| 2026.05.20 | ₩20,282 | ₩20,362 | ₩19,814 | ₩19,814 | -2.31% | 2334.5만 |
|---|
| 2026.05.19 | ₩20,589 | ₩20,843 | ₩20,202 | ₩20,495 | -0.45% | 3762.7만 |
|---|
| 2026.05.18 | ₩19,908 | ₩20,629 | ₩19,894 | ₩20,255 | +1.74% | 5774만 |
|---|
| 2026.05.15 | ₩19,974 | ₩20,242 | ₩19,721 | ₩20,055 | +0.40% | 3064.3만 |
|---|
| 2026.05.14 | ₩19,734 | ₩19,761 | ₩19,320 | ₩19,453 | -1.42% | 2121.4만 |
|---|
| 2026.05.13 | ₩19,988 | ₩20,295 | ₩19,614 | ₩19,747 | -1.20% | 2155.6만 |
|---|
| 2026.05.12 | ₩20,081 | ₩20,736 | ₩19,974 | ₩20,135 | +0.27% | 2910.6만 |
|---|
| 2026.05.11 | ₩19,974 | ₩20,055 | ₩19,734 | ₩19,814 | -0.80% | 3241.4만 |
|---|
| 2026.05.08 | ₩20,589 | ₩20,616 | ₩19,934 | ₩19,934 | -3.18% | 2603만 |
|---|
| 2026.05.07 | ₩20,789 | ₩21,070 | ₩20,509 | ₩20,870 | +0.39% | 2758.4만 |
|---|
| 2026.05.06 | ₩21,337 | ₩21,404 | ₩20,816 | ₩20,829 | -2.38% | 2241.6만 |
|---|
| 2026.05.05 | ₩21,952 | ₩21,979 | ₩21,644 | ₩21,711 | -1.10% | 1967.7만 |
|---|
| 2026.05.04 | ₩22,179 | ₩22,553 | ₩22,032 | ₩22,299 | +0.54% | 1915.5만 |
|---|
| 2026.05.01 | ₩22,526 | ₩22,553 | ₩22,072 | ₩22,192 | -1.48% | 2222.2만 |
|---|
| 2026.04.30 | ₩22,780 | ₩23,328 | ₩22,540 | ₩22,633 | -0.65% | 2227.7만 |
|---|
| 2026.04.29 | ₩23,248 | ₩23,381 | ₩23,034 | ₩23,047 | -0.86% | 3553.1만 |
|---|
| 2026.04.28 | ₩23,328 | ₩23,582 | ₩23,168 | ₩23,315 | -0.06% | 2811.3만 |
|---|
| 2026.04.27 | ₩22,914 | ₩23,101 | ₩22,834 | ₩22,860 | -0.23% | 2232.3만 |
|---|
| 2026.04.24 | ₩23,248 | ₩23,408 | ₩22,834 | ₩22,860 | -1.67% | 3325.9만 |
|---|
| 2026.04.23 | ₩23,622 | ₩24,183 | ₩23,368 | ₩23,769 | +0.62% | 3799.9만 |
|---|
| 2026.04.22 | ₩23,862 | ₩23,983 | ₩23,475 | ₩23,502 | -1.51% | 2927.4만 |
|---|
| 2026.04.21 | ₩23,996 | ₩24,450 | ₩23,862 | ₩24,290 | +1.22% | 3060.5만 |
|---|
| 2026.04.20 | ₩24,023 | ₩24,424 | ₩23,969 | ₩24,116 | +0.39% | 2611.4만 |
|---|
| 2026.04.17 | ₩24,196 | ₩24,317 | ₩23,849 | ₩23,956 | -0.99% | 2223.7만 |
|---|
| 2026.04.16 | ₩24,664 | ₩24,971 | ₩24,437 | ₩24,571 | -0.38% | 1552.9만 |
|---|
| 2026.04.15 | ₩25,466 | ₩25,546 | ₩24,784 | ₩24,798 | -2.62% | 1647.9만 |
|---|
| 2026.04.14 | ₩26,214 | ₩26,227 | ₩25,519 | ₩25,532 | -2.60% | 1722.8만 |
|---|
| 2026.04.13 | ₩27,149 | ₩27,269 | ₩26,441 | ₩26,468 | -2.51% | 1626.9만 |
|---|
| 2026.04.10 | ₩26,949 | ₩27,149 | ₩26,775 | ₩27,002 | +0.20% | 1301.5만 |
|---|
| 2026.04.09 | ₩27,443 | ₩27,724 | ₩27,042 | ₩27,082 | -1.31% | 1480.7만 |
|---|
| 2026.04.08 | ₩27,189 | ₩27,817 | ₩27,056 | ₩27,443 | +0.93% | 2568.8만 |
|---|
| 2026.04.07 | ₩29,434 | ₩30,169 | ₩29,113 | ₩29,153 | -0.95% | 1960.9만 |
|---|
| 2026.04.06 | ₩29,380 | ₩29,541 | ₩28,939 | ₩29,167 | -0.73% | 1394만 |
|---|
| 2026.04.02 | ₩30,623 | ₩30,823 | ₩29,394 | ₩29,501 | -3.66% | 1333.7만 |
|---|
| 2026.04.01 | ₩29,835 | ₩29,942 | ₩29,180 | ₩29,527 | -1.03% | 1415만 |
|---|
| 2026.03.31 | ₩31,785 | ₩31,785 | ₩30,115 | ₩30,276 | -4.75% | 2880.7만 |
|---|
| 2026.03.30 | ₩31,438 | ₩32,774 | ₩31,358 | ₩32,453 | +3.23% | 1716.5만 |
|---|
| 2026.03.27 | ₩31,104 | ₩32,079 | ₩31,064 | ₩31,959 | +2.75% | 1239.4만 |
|---|
| 2026.03.26 | ₩29,861 | ₩30,783 | ₩29,661 | ₩30,757 | +3.00% | 1586.8만 |
|---|
| 2026.03.25 | ₩29,207 | ₩29,554 | ₩28,966 | ₩29,340 | +0.46% | 1613.4만 |
|---|
| 2026.03.24 | ₩29,835 | ₩30,115 | ₩29,514 | ₩29,928 | +0.31% | 1601.3만 |
|---|
| 2026.03.23 | ₩29,247 | ₩29,701 | ₩28,766 | ₩29,474 | +0.78% | 2822.1만 |
|---|
| 2026.03.20 | ₩29,300 | ₩30,529 | ₩29,287 | ₩30,182 | +3.01% | 2922.6만 |
|---|
| 2026.03.19 | ₩29,434 | ₩29,661 | ₩28,819 | ₩29,086 | -1.18% | 3146.4만 |
|---|
| 2026.03.18 | ₩28,285 | ₩28,926 | ₩28,151 | ₩28,913 | +2.22% | 2788.7만 |
|---|
| 2026.03.17 | ₩28,124 | ₩28,231 | ₩27,857 | ₩28,084 | -0.14% | 1978.5만 |
|---|
| 2026.03.16 | ₩28,405 | ₩28,499 | ₩28,031 | ₩28,365 | -0.14% | 1967.6만 |
|---|
| 2026.03.13 | ₩28,445 | ₩29,127 | ₩28,071 | ₩29,006 | +1.97% | 2657.7만 |
|---|
| 2026.03.12 | ₩28,151 | ₩28,672 | ₩28,031 | ₩28,646 | +1.76% | 2716.9만 |
|---|
| 2026.03.11 | ₩27,577 | ₩27,924 | ₩27,269 | ₩27,684 | +0.39% | 1706.3만 |
|---|
| 2026.03.10 | ₩27,670 | ₩27,897 | ₩27,176 | ₩27,684 | +0.05% | 2099.9만 |
|---|
| 2026.03.09 | ₩28,953 | ₩29,220 | ₩27,523 | ₩27,670 | -4.43% | 3650.4만 |
|---|
| 2026.03.06 | ₩28,378 | ₩28,552 | ₩27,857 | ₩28,405 | +0.09% | 1523.8만 |
|---|
| 2026.03.05 | ₩27,710 | ₩28,165 | ₩27,229 | ₩27,563 | -0.53% | 1877.6만 |
|---|
| 2026.03.04 | ₩28,004 | ₩28,071 | ₩27,203 | ₩27,403 | -2.15% | 2295만 |
|---|
| 2026.03.03 | ₩28,739 | ₩29,127 | ₩28,031 | ₩28,231 | -1.77% | 2489.6만 |
|---|
| 2026.03.02 | ₩28,485 | ₩28,565 | ₩27,483 | ₩27,643 | -2.95% | 2442.9만 |
|---|
| 2026.02.27 | ₩28,111 | ₩28,178 | ₩27,630 | ₩27,710 | -1.43% | 2256.2만 |
|---|
| 2026.02.26 | ₩26,962 | ₩27,978 | ₩26,962 | ₩27,523 | +2.08% | 2244.5만 |
|---|
| 2026.02.25 | ₩27,363 | ₩27,376 | ₩26,842 | ₩26,882 | -1.76% | 1557.4만 |
|---|
| 2026.02.24 | ₩28,165 | ₩28,418 | ₩27,550 | ₩27,657 | -1.80% | 1564.5만 |
|---|
| 2026.02.23 | ₩27,777 | ₩28,472 | ₩27,657 | ₩28,245 | +1.68% | 1460.6만 |
|---|
| 2026.02.20 | ₩28,378 | ₩28,459 | ₩27,443 | ₩27,577 | -2.82% | 3336.2만 |
|---|
| 2026.02.19 | ₩28,124 | ₩28,312 | ₩27,831 | ₩28,058 | -0.24% | 1989만 |
|---|
| 2026.02.18 | ₩28,178 | ₩28,298 | ₩27,456 | ₩27,831 | -1.23% | 2413.4만 |
|---|
| 2026.02.17 | ₩28,525 | ₩28,993 | ₩27,991 | ₩28,245 | -0.98% | 1756.6만 |
|---|
| 2026.02.13 | ₩28,325 | ₩28,686 | ₩27,750 | ₩28,178 | -0.52% | 1937.4만 |
|---|
| 2026.02.12 | ₩27,016 | ₩28,365 | ₩26,935 | ₩28,271 | +4.65% | 2250.5만 |
|---|
| 2026.02.11 | ₩26,855 | ₩27,630 | ₩26,762 | ₩27,163 | +1.14% | 1570.3만 |
|---|
| 2026.02.10 | ₩26,949 | ₩27,336 | ₩26,815 | ₩27,296 | +1.29% | 2141.8만 |
|---|
| 2026.02.09 | ₩27,643 | ₩27,857 | ₩26,842 | ₩27,029 | -2.22% | 1880.1만 |
|---|
| 2026.02.06 | ₩28,352 | ₩28,499 | ₩27,283 | ₩27,456 | -3.16% | 3133만 |
|---|
| 2026.02.05 | ₩28,352 | ₩28,846 | ₩27,924 | ₩28,646 | +1.04% | 4360.6만 |
|---|
| 2026.02.04 | ₩27,016 | ₩28,285 | ₩27,002 | ₩27,831 | +3.02% | 3584.7만 |
|---|
| 2026.02.03 | ₩25,907 | ₩27,336 | ₩25,880 | ₩26,895 | +3.82% | 2441.4만 |
|---|
| 2026.02.02 | ₩26,695 | ₩26,708 | ₩25,880 | ₩26,054 | -2.40% | 2957만 |
|---|
| 2026.01.30 | ₩26,120 | ₩26,641 | ₩25,920 | ₩26,441 | +1.23% | 3071.2만 |
|---|
| 2026.01.29 | ₩25,519 | ₩26,695 | ₩25,452 | ₩25,786 | +1.05% | 3022.8만 |
|---|
| 2026.01.28 | ₩25,292 | ₩25,599 | ₩25,212 | ₩25,506 | +0.85% | 3591.1만 |
|---|
| 2026.01.27 | ₩25,826 | ₩25,960 | ₩25,559 | ₩25,653 | -0.67% | 1948.5만 |
|---|
| 2026.01.26 | ₩26,294 | ₩26,374 | ₩25,920 | ₩26,094 | -0.76% | 2190.2만 |
|---|
| 2026.01.23 | ₩26,588 | ₩26,682 | ₩26,094 | ₩26,321 | -1.01% | 4035.1만 |
|---|
| 2026.01.22 | ₩26,347 | ₩26,735 | ₩26,334 | ₩26,468 | +0.46% | 4504만 |
|---|
| 2026.01.21 | ₩27,483 | ₩27,617 | ₩26,481 | ₩26,869 | -2.24% | 5638.2만 |
|---|
| 2026.01.20 | ₩27,390 | ₩27,684 | ₩27,002 | ₩27,603 | +0.78% | 3821만 |
|---|
| 2026.01.16 | ₩26,094 | ₩26,668 | ₩26,054 | ₩26,481 | +1.48% | 3073.6만 |
|---|
| 2026.01.15 | ₩25,973 | ₩26,481 | ₩25,920 | ₩26,414 | +1.70% | 3254.9만 |
|---|
| 2026.01.14 | ₩26,347 | ₩27,002 | ₩26,254 | ₩26,561 | +0.81% | 4622.7만 |
|---|
| 2026.01.13 | ₩25,920 | ₩26,227 | ₩25,760 | ₩26,027 | +0.41% | 3393.8만 |
|---|
| 2026.01.12 | ₩26,334 | ₩26,334 | ₩25,786 | ₩25,933 | -1.52% | 2845만 |
|---|
| 2026.01.09 | ₩26,414 | ₩26,615 | ₩25,867 | ₩25,960 | -1.72% | 3426.5만 |
|---|
| 2026.01.08 | ₩26,254 | ₩26,695 | ₩26,241 | ₩26,481 | +0.87% | 4189.6만 |
|---|
| 2026.01.07 | ₩26,254 | ₩26,294 | ₩25,840 | ₩26,174 | -0.31% | 4007.5만 |
|---|
| 2026.01.06 | ₩26,588 | ₩26,641 | ₩26,160 | ₩26,201 | -1.46% | 3401.6만 |
|---|
| 2026.01.05 | ₩26,575 | ₩26,788 | ₩26,428 | ₩26,682 | +0.40% | 3229.8만 |
|---|
| 2026.01.02 | ₩26,494 | ₩27,363 | ₩26,254 | ₩27,096 | +2.27% | 3268.4만 |
|---|
| 2025.12.31 | ₩26,521 | ₩26,989 | ₩26,494 | ₩26,989 | +1.76% | 2811.8만 |
|---|
| 2025.12.30 | ₩26,481 | ₩26,535 | ₩26,294 | ₩26,508 | +0.10% | 1667.7만 |
|---|
| 2025.12.29 | ₩26,468 | ₩26,575 | ₩26,241 | ₩26,388 | -0.30% | 1852.8만 |
|---|
| 2025.12.26 | ₩26,067 | ₩26,201 | ₩26,000 | ₩26,120 | +0.21% | 1318.2만 |
|---|
| 2025.12.24 | ₩26,267 | ₩26,294 | ₩26,080 | ₩26,107 | -0.61% | 840.6만 |
|---|
| 2025.12.23 | ₩27,082 | ₩27,122 | ₩26,722 | ₩26,748 | -1.23% | 1651.6만 |
|---|
| 2025.12.22 | ₩26,788 | ₩27,122 | ₩26,775 | ₩26,989 | +0.75% | 1860.6만 |
|---|
| 2025.12.19 | ₩27,710 | ₩27,710 | ₩27,203 | ₩27,216 | -1.78% | 2647만 |
|---|
| 2025.12.18 | ₩27,884 | ₩28,165 | ₩27,590 | ₩27,951 | +0.24% | 3130.3만 |
|---|
| 2025.12.17 | ₩27,643 | ₩28,779 | ₩27,590 | ₩28,779 | +4.11% | 2351.1만 |
|---|
| 2025.12.16 | ₩28,058 | ₩28,178 | ₩27,577 | ₩27,724 | -1.19% | 1863.7만 |
|---|
| 2025.12.15 | ₩27,149 | ₩27,951 | ₩27,136 | ₩27,844 | +2.56% | 2066.5만 |
|---|
| 2025.12.12 | ₩26,842 | ₩27,750 | ₩26,708 | ₩27,577 | +2.74% | 4456.8만 |
|---|
| 2025.12.11 | ₩26,655 | ₩27,176 | ₩26,494 | ₩26,521 | -0.50% | 3623만 |
|---|
| 2025.12.10 | ₩26,668 | ₩26,909 | ₩26,214 | ₩26,334 | -1.25% | 3089.6만 |
|---|
| 2025.12.09 | ₩26,722 | ₩26,855 | ₩26,481 | ₩26,548 | -0.65% | 2430.7만 |
|---|
| 2025.12.08 | ₩26,374 | ₩26,828 | ₩26,227 | ₩26,615 | +0.91% | 3238.7만 |
|---|
| 2025.12.05 | ₩26,601 | ₩26,641 | ₩26,201 | ₩26,494 | -0.40% | 2046.6만 |
|---|
| 2025.12.04 | ₩26,521 | ₩26,989 | ₩26,521 | ₩26,708 | +0.71% | 2629.2만 |
|---|
| 2025.12.03 | ₩26,975 | ₩27,109 | ₩26,575 | ₩26,628 | -1.29% | 2328.5만 |
|---|
| 2025.12.02 | ₩26,975 | ₩27,149 | ₩26,615 | ₩26,762 | -0.79% | 2066.3만 |
|---|
| 2025.12.01 | ₩27,483 | ₩27,577 | ₩26,989 | ₩27,163 | -1.17% | 2635.1만 |
|---|
| 2025.11.28 | ₩27,269 | ₩27,323 | ₩26,989 | ₩26,989 | -1.03% | 829.8만 |
|---|
| 2025.11.26 | ₩27,550 | ₩27,764 | ₩27,243 | ₩27,390 | -0.58% | 1927.8만 |
|---|
| 2025.11.25 | ₩28,378 | ₩28,966 | ₩27,764 | ₩27,871 | -1.79% | 2479.4만 |
|---|
| 2025.11.24 | ₩29,220 | ₩29,233 | ₩28,084 | ₩28,205 | -3.48% | 3003.5만 |
|---|
| 2025.11.21 | ₩29,995 | ₩30,703 | ₩29,033 | ₩29,741 | -0.85% | 3068.7만 |
|---|
| 2025.11.20 | ₩27,670 | ₩30,249 | ₩27,443 | ₩30,169 | +9.03% | 3518.7만 |
|---|
| 2025.11.19 | ₩29,073 | ₩29,314 | ₩28,191 | ₩28,806 | -0.92% | 2528.3만 |
|---|
| 2025.11.18 | ₩28,846 | ₩29,594 | ₩28,579 | ₩29,140 | +1.02% | 3000.2만 |
|---|
| 2025.11.17 | ₩28,191 | ₩28,779 | ₩27,630 | ₩28,445 | +0.90% | 2055.2만 |
|---|
| 2025.11.14 | ₩28,806 | ₩29,020 | ₩27,550 | ₩27,951 | -2.97% | 3395.8만 |
|---|
| 2025.11.13 | ₩27,176 | ₩28,178 | ₩27,136 | ₩27,978 | +2.95% | 2346.5만 |
|---|
| 2025.11.12 | ₩26,535 | ₩27,149 | ₩26,535 | ₩26,869 | +1.26% | 2626.8만 |
|---|
| 2025.11.11 | ₩26,895 | ₩27,163 | ₩26,722 | ₩26,828 | -0.25% | 2059.6만 |
|---|
| 2025.11.10 | ₩27,069 | ₩27,256 | ₩26,575 | ₩26,682 | -1.43% | 2035.3만 |
|---|
| 2025.11.07 | ₩28,031 | ₩28,899 | ₩27,884 | ₩27,884 | -0.52% | 1985.1만 |
|---|
| 2025.11.06 | ₩26,828 | ₩27,804 | ₩26,815 | ₩27,684 | +3.19% | 1462.4만 |
|---|
| 2025.11.05 | ₩27,109 | ₩27,216 | ₩26,401 | ₩26,695 | -1.53% | 1819.2만 |
|---|
| 2025.11.04 | ₩26,722 | ₩27,109 | ₩26,414 | ₩27,042 | +1.20% | 2340.4만 |
|---|
| 2025.11.03 | ₩25,720 | ₩26,160 | ₩25,653 | ₩25,973 | +0.99% | 1889.1만 |
|---|
| 2025.10.31 | ₩25,786 | ₩26,414 | ₩25,773 | ₩26,201 | +1.61% | 2077.5만 |
|---|
| 2025.10.30 | ₩25,960 | ₩26,454 | ₩25,853 | ₩26,441 | +1.85% | 2298.5만 |
|---|
| 2025.10.29 | ₩25,666 | ₩26,107 | ₩25,546 | ₩25,653 | -0.05% | 2477만 |
|---|
| 2025.10.28 | ₩26,094 | ₩26,187 | ₩25,733 | ₩25,880 | -0.82% | 2374.3만 |
|---|
| 2025.10.27 | ₩26,588 | ₩26,628 | ₩26,241 | ₩26,267 | -1.21% | 1411.9만 |
|---|
| 2025.10.24 | ₩27,336 | ₩27,416 | ₩27,122 | ₩27,243 | -0.34% | 1687.6만 |
|---|
| 2025.10.23 | ₩28,325 | ₩28,365 | ₩27,737 | ₩27,804 | -1.84% | 1699.1만 |
|---|
| 2025.10.22 | ₩27,790 | ₩28,806 | ₩27,750 | ₩28,271 | +1.73% | 1424.3만 |
|---|
| 2025.10.21 | ₩27,697 | ₩27,911 | ₩27,617 | ₩27,724 | +0.10% | 1209.8만 |
|---|
| 2025.10.20 | ₩28,111 | ₩28,124 | ₩27,590 | ₩27,697 | -1.47% | 1196.1만 |
|---|
| 2025.10.17 | ₩28,993 | ₩29,140 | ₩28,258 | ₩28,418 | -1.98% | 1558만 |
|---|
| 2025.10.16 | ₩28,271 | ₩29,193 | ₩27,978 | ₩28,766 | +1.75% | 2018.5만 |
|---|
| 2025.10.15 | ₩28,378 | ₩29,153 | ₩28,111 | ₩28,552 | +0.61% | 2034.1만 |
|---|
| 2025.10.14 | ₩29,193 | ₩29,688 | ₩28,512 | ₩28,939 | -0.87% | 2927.4만 |
|---|
| 2025.10.13 | ₩28,793 | ₩29,046 | ₩28,459 | ₩28,552 | -0.84% | 3093.5만 |
|---|
| 2025.10.10 | ₩27,831 | ₩29,861 | ₩27,670 | ₩29,835 | +7.20% | 3939.1만 |
|---|