시장 데이터를 불러오는 중
전체 종목
ProShares UltraShort QQQ Mega 과거 주가
ProShares UltraShort QQQ Mega · QQDN · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ProShares UltraShort QQQ Mega · QQDN · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩25,432 | ₩25,432 | ₩25,368 | ₩25,368 | -0.25% | 3.1천 |
| 2026.10.08 | ₩25,752 | ₩25,752 | ₩25,752 | ₩25,752 | 0.00% | 100 |
| 2026.10.07 | ₩25,045 | ₩25,045 | ₩25,045 | ₩25,045 | 0.00% | 100 |
| 2026.10.06 | ₩25,138 | ₩25,173 | ₩25,085 | ₩25,173 | +0.14% | 700 |
| 2026.10.05 | ₩25,299 | ₩25,550 | ₩25,299 | ₩25,550 | +0.99% | 700 |
| 2026.10.02 | ₩26,167 | ₩26,167 | ₩26,119 | ₩26,119 | -0.18% | 2천 |
| 2026.10.01 | ₩26,461 | ₩26,987 | ₩26,461 | ₩26,987 | +1.98% | 3.9천 |
| 2026.09.30 | ₩26,461 | ₩26,782 | ₩26,461 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,691 |
| +0.87% |
| 1.7천 |
| 2026.09.29 | ₩27,009 | ₩27,146 | ₩26,889 | ₩27,146 | +0.50% | 4.6천 |
|---|
| 2026.09.28 | ₩26,742 | ₩26,742 | ₩26,515 | ₩26,691 | -0.19% | 900 |
|---|
| 2026.09.25 | ₩26,648 | ₩26,648 | ₩26,382 | ₩26,382 | -1.00% | 500 |
|---|
| 2026.09.24 | ₩27,277 | ₩27,277 | ₩26,866 | ₩26,866 | -1.50% | 800 |
|---|
| 2026.09.23 | ₩26,167 | ₩26,836 | ₩26,167 | ₩26,810 | +2.46% | 1천 |
|---|
| 2026.09.22 | ₩26,194 | ₩26,273 | ₩26,141 | ₩26,273 | +0.30% | 2.4천 |
|---|
| 2026.09.21 | ₩26,221 | ₩26,221 | ₩26,197 | ₩26,197 | -0.09% | 300 |
|---|
| 2026.09.18 | ₩26,942 | ₩27,330 | ₩26,916 | ₩27,160 | +0.81% | 2.3천 |
|---|
| 2026.09.17 | ₩27,450 | ₩27,517 | ₩27,359 | ₩27,359 | -0.33% | 1.1천 |
|---|
| 2026.09.16 | ₩28,078 | ₩28,447 | ₩27,958 | ₩28,447 | +1.31% | 5.8천 |
|---|
| 2026.09.15 | ₩28,265 | ₩28,399 | ₩28,265 | ₩28,354 | +0.31% | 500 |
|---|
| 2026.09.14 | ₩28,199 | ₩28,199 | ₩27,784 | ₩27,832 | -1.30% | 700 |
|---|
| 2026.09.11 | ₩27,450 | ₩27,611 | ₩27,397 | ₩27,540 | +0.33% | 3.5천 |
|---|
| 2026.09.10 | ₩28,479 | ₩28,479 | ₩28,113 | ₩28,113 | -1.29% | 500 |
|---|
| 2026.09.09 | ₩28,185 | ₩28,332 | ₩28,177 | ₩28,177 | -0.03% | 5천 |
|---|
| 2026.09.08 | ₩27,544 | ₩27,771 | ₩27,544 | ₩27,661 | +0.43% | 3.6천 |
|---|
| 2026.09.04 | ₩27,036 | ₩27,397 | ₩27,036 | ₩27,367 | +1.23% | 800 |
|---|
| 2026.09.03 | ₩27,036 | ₩27,036 | ₩26,635 | ₩26,678 | -1.32% | 300 |
|---|
| 2026.09.02 | ₩27,691 | ₩27,905 | ₩27,573 | ₩27,573 | -0.42% | 1.8천 |
|---|
| 2026.09.01 | ₩27,791 | ₩28,065 | ₩27,758 | ₩27,934 | +0.51% | 4.1천 |
|---|
| 2026.08.31 | ₩27,557 | ₩27,557 | ₩27,490 | ₩27,508 | -0.18% | 1.7천 |
|---|
| 2026.08.28 | ₩27,383 | ₩27,383 | ₩27,357 | ₩27,357 | -0.10% | 1.4천 |
|---|
| 2026.08.27 | ₩27,263 | ₩27,381 | ₩27,263 | ₩27,381 | +0.43% | 1.3천 |
|---|
| 2026.08.26 | ₩28,747 | ₩28,817 | ₩28,747 | ₩28,817 | +0.25% | 800 |
|---|
| 2026.08.25 | ₩28,787 | ₩28,800 | ₩28,597 | ₩28,597 | -0.66% | 2.4천 |
|---|
| 2026.08.24 | ₩28,546 | ₩28,831 | ₩28,533 | ₩28,831 | +1.00% | 4.7천 |
|---|
| 2026.08.21 | ₩28,466 | ₩28,466 | ₩28,399 | ₩28,447 | -0.07% | 1.1천 |
|---|
| 2026.08.20 | ₩28,453 | ₩28,668 | ₩28,453 | ₩28,668 | +0.76% | 600 |
|---|
| 2026.08.19 | ₩28,499 | ₩28,499 | ₩28,094 | ₩28,094 | -1.42% | 1.3천 |
|---|
| 2026.08.18 | ₩28,396 | ₩28,396 | ₩28,396 | ₩28,396 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩27,891 | ₩28,012 | ₩27,878 | ₩28,012 | +0.43% | 2.9천 |
|---|
| 2026.08.14 | ₩27,571 | ₩27,652 | ₩27,571 | ₩27,652 | +0.30% | 300 |
|---|
| 2026.08.13 | ₩27,116 | ₩27,330 | ₩27,116 | ₩27,318 | +0.74% | 600 |
|---|
| 2026.08.12 | ₩27,544 | ₩27,720 | ₩27,544 | ₩27,720 | +0.64% | 200 |
|---|
| 2026.08.11 | ₩26,595 | ₩27,704 | ₩26,595 | ₩27,580 | +3.70% | 2.1천 |
|---|
| 2026.08.10 | ₩26,729 | ₩26,969 | ₩26,675 | ₩26,925 | +0.73% | 2.1천 |
|---|
| 2026.08.07 | ₩26,795 | ₩26,795 | ₩26,559 | ₩26,559 | -0.88% | 2.6천 |
|---|
| 2026.08.06 | ₩28,052 | ₩28,052 | ₩26,755 | ₩27,027 | -3.65% | 2.2천 |
|---|
| 2026.08.05 | ₩26,528 | ₩27,236 | ₩26,528 | ₩27,063 | +2.02% | 3.7천 |
|---|
| 2026.08.04 | ₩27,584 | ₩27,584 | ₩26,715 | ₩26,910 | -2.44% | 7.3천 |
|---|
| 2026.08.03 | ₩27,824 | ₩27,830 | ₩27,611 | ₩27,830 | +0.02% | 1천 |
|---|
| 2026.07.31 | ₩29,348 | ₩29,348 | ₩29,218 | ₩29,218 | -0.44% | 900 |
|---|
| 2026.07.30 | ₩31,099 | ₩31,099 | ₩30,778 | ₩30,806 | -0.94% | 700 |
|---|
| 2026.07.29 | ₩32,114 | ₩32,962 | ₩32,114 | ₩32,962 | +2.64% | 900 |
|---|
| 2026.07.28 | ₩31,953 | ₩31,953 | ₩31,953 | ₩31,953 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩31,246 | ₩32,529 | ₩31,246 | ₩32,388 | +3.66% | 1.6천 |
|---|
| 2026.07.24 | ₩32,342 | ₩32,342 | ₩31,760 | ₩32,159 | -0.57% | 1천 |
|---|
| 2026.07.23 | ₩32,034 | ₩32,261 | ₩32,034 | ₩32,207 | +0.54% | 2.6천 |
|---|
| 2026.07.22 | ₩29,816 | ₩29,845 | ₩29,762 | ₩29,845 | +0.10% | 2.3천 |
|---|
| 2026.07.21 | ₩29,816 | ₩29,909 | ₩29,816 | ₩29,830 | +0.05% | 1.6천 |
|---|
| 2026.07.20 | ₩29,949 | ₩30,051 | ₩29,575 | ₩30,051 | +0.34% | 900 |
|---|
| 2026.07.17 | ₩30,016 | ₩30,136 | ₩29,989 | ₩30,058 | +0.14% | 2.6천 |
|---|
| 2026.07.16 | ₩29,001 | ₩29,275 | ₩29,001 | ₩29,275 | +0.94% | 1천 |
|---|
| 2026.07.15 | ₩28,800 | ₩28,800 | ₩28,430 | ₩28,430 | -1.29% | 1.6천 |
|---|
| 2026.07.14 | ₩30,030 | ₩30,030 | ₩29,669 | ₩29,677 | -1.17% | 600 |
|---|
| 2026.07.13 | ₩29,816 | ₩30,310 | ₩29,816 | ₩30,270 | +1.52% | 1.7천 |
|---|
| 2026.07.10 | ₩29,635 | ₩29,635 | ₩29,635 | ₩29,635 | 0.00% | 400 |
|---|
| 2026.07.09 | ₩30,203 | ₩30,203 | ₩29,989 | ₩29,989 | -0.71% | 2.1천 |
|---|
| 2026.07.08 | ₩31,125 | ₩31,125 | ₩30,316 | ₩30,316 | -2.60% | 1.8천 |
|---|
| 2026.07.07 | ₩30,715 | ₩30,715 | ₩30,715 | ₩30,715 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩31,446 | ₩31,446 | ₩30,525 | ₩30,525 | -2.93% | 4천 |
|---|
| 2026.07.02 | ₩31,713 | ₩31,713 | ₩31,448 | ₩31,448 | -0.84% | 1.1천 |
|---|
| 2026.07.01 | ₩31,440 | ₩31,440 | ₩31,391 | ₩31,391 | -0.15% | 400 |
|---|
| 2026.06.30 | ₩32,021 | ₩32,195 | ₩31,814 | ₩31,814 | -0.65% | 3.1천 |
|---|
| 2026.06.29 | ₩32,943 | ₩33,371 | ₩32,891 | ₩32,891 | -0.16% | 2.4천 |
|---|
| 2026.06.26 | ₩34,520 | ₩34,520 | ₩34,079 | ₩34,246 | -0.79% | 1.1천 |
|---|
| 2026.06.25 | ₩33,584 | ₩34,921 | ₩33,584 | ₩34,873 | +3.84% | 1.2만 |
|---|
| 2026.06.24 | ₩32,388 | ₩33,154 | ₩32,328 | ₩33,154 | +2.36% | 1.3천 |
|---|
| 2026.06.23 | ₩32,362 | ₩32,874 | ₩32,362 | ₩32,874 | +1.58% | 500 |
|---|
| 2026.06.22 | ₩31,553 | ₩31,838 | ₩31,513 | ₩31,838 | +0.90% | 4천 |
|---|
| 2026.06.18 | ₩30,290 | ₩30,290 | ₩30,290 | ₩30,290 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩30,618 | ₩31,660 | ₩30,618 | ₩31,509 | +2.91% | 2.5천 |
|---|
| 2026.06.16 | ₩30,431 | ₩30,431 | ₩30,431 | ₩30,431 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩30,310 | ₩30,310 | ₩29,883 | ₩30,027 | -0.93% | 4.2천 |
|---|
| 2026.06.12 | ₩31,473 | ₩32,074 | ₩31,473 | ₩31,601 | +0.41% | 5.2천 |
|---|
| 2026.06.11 | ₩32,422 | ₩33,037 | ₩31,390 | ₩31,390 | -3.18% | 3.2만 |
|---|
| 2026.06.10 | ₩31,313 | ₩32,249 | ₩31,313 | ₩32,249 | +2.99% | 1.4천 |
|---|
| 2026.06.09 | ₩31,620 | ₩31,914 | ₩30,765 | ₩30,857 | -2.41% | 7.2천 |
|---|
| 2026.06.08 | ₩29,562 | ₩30,043 | ₩29,535 | ₩30,043 | +1.63% | 2.3천 |
|---|
| 2026.06.05 | ₩28,553 | ₩30,034 | ₩28,533 | ₩30,034 | +5.19% | 3.2천 |
|---|
| 2026.06.04 | ₩28,439 | ₩28,439 | ₩28,014 | ₩28,014 | -1.49% | 1.6천 |
|---|
| 2026.06.03 | ₩28,053 | ₩28,053 | ₩28,053 | ₩28,053 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩26,769 | ₩27,016 | ₩26,769 | ₩26,983 | +0.80% | 5.5천 |
|---|
| 2026.06.01 | ₩26,902 | ₩26,902 | ₩26,461 | ₩26,678 | -0.83% | 1.1천 |
|---|
| 2026.05.29 | ₩26,862 | ₩26,950 | ₩26,862 | ₩26,950 | +0.33% | 300 |
|---|
| 2026.05.28 | ₩27,450 | ₩27,450 | ₩26,992 | ₩26,992 | -1.67% | 1.5천 |
|---|
| 2026.05.27 | ₩27,738 | ₩27,738 | ₩27,530 | ₩27,537 | -0.72% | 1.4천 |
|---|
| 2026.05.26 | ₩27,811 | ₩27,811 | ₩27,684 | ₩27,684 | -0.46% | 800 |
|---|
| 2026.05.22 | ₩27,691 | ₩27,823 | ₩27,677 | ₩27,823 | +0.48% | 1.7천 |
|---|
| 2026.05.21 | ₩27,718 | ₩27,885 | ₩27,639 | ₩27,639 | -0.28% | 1.4천 |
|---|
| 2026.05.20 | ₩27,664 | ₩27,731 | ₩27,506 | ₩27,506 | -0.57% | 2천 |
|---|
| 2026.05.19 | ₩27,918 | ₩28,399 | ₩27,918 | ₩28,252 | +1.20% | 1.1천 |
|---|
| 2026.05.18 | ₩27,170 | ₩27,572 | ₩27,170 | ₩27,572 | +1.48% | 1.7천 |
|---|
| 2026.05.15 | ₩27,183 | ₩27,183 | ₩27,136 | ₩27,136 | -0.17% | 300 |
|---|
| 2026.05.14 | ₩26,742 | ₩26,742 | ₩26,227 | ₩26,328 | -1.55% | 7천 |
|---|
| 2026.05.13 | ₩26,969 | ₩26,989 | ₩26,929 | ₩26,989 | +0.07% | 800 |
|---|
| 2026.05.12 | ₩28,600 | ₩28,600 | ₩27,993 | ₩27,993 | -2.12% | 2.7천 |
|---|
| 2026.05.11 | ₩27,530 | ₩27,706 | ₩27,397 | ₩27,706 | +0.64% | 1.9천 |
|---|
| 2026.05.08 | ₩27,677 | ₩27,784 | ₩27,635 | ₩27,635 | -0.15% | 900 |
|---|
| 2026.05.07 | ₩27,985 | ₩28,519 | ₩27,985 | ₩28,450 | +1.66% | 2천 |
|---|
| 2026.05.06 | ₩29,321 | ₩29,321 | ₩28,625 | ₩28,625 | -2.37% | 2.7천 |
|---|
| 2026.05.05 | ₩30,096 | ₩30,096 | ₩29,909 | ₩29,977 | -0.40% | 2천 |
|---|
| 2026.05.04 | ₩30,404 | ₩30,404 | ₩30,324 | ₩30,380 | -0.08% | 2.7천 |
|---|
| 2026.05.01 | ₩30,203 | ₩30,203 | ₩29,762 | ₩30,173 | -0.10% | 2.2천 |
|---|
| 2026.04.30 | ₩30,831 | ₩31,486 | ₩30,751 | ₩30,843 | +0.04% | 3.5천 |
|---|
| 2026.04.29 | ₩31,226 | ₩31,513 | ₩31,226 | ₩31,394 | +0.54% | 3.5천 |
|---|
| 2026.04.28 | ₩31,353 | ₩31,433 | ₩31,052 | ₩31,052 | -0.96% | 700 |
|---|
| 2026.04.27 | ₩31,419 | ₩31,419 | ₩30,708 | ₩30,708 | -2.26% | 900 |
|---|
| 2026.04.24 | ₩32,088 | ₩32,195 | ₩31,210 | ₩31,210 | -2.74% | 600 |
|---|
| 2026.04.23 | ₩31,901 | ₩32,743 | ₩31,860 | ₩32,398 | +1.56% | 7.7천 |
|---|
| 2026.04.22 | ₩32,575 | ₩32,575 | ₩31,631 | ₩31,631 | -2.90% | 1.5천 |
|---|
| 2026.04.21 | ₩32,569 | ₩33,077 | ₩32,302 | ₩33,034 | +1.43% | 5.2천 |
|---|
| 2026.04.20 | ₩32,609 | ₩32,622 | ₩32,395 | ₩32,517 | -0.28% | 6.3천 |
|---|
| 2026.04.17 | ₩32,622 | ₩32,622 | ₩31,954 | ₩32,153 | -1.44% | 1.1만 |
|---|
| 2026.04.16 | ₩33,130 | ₩33,825 | ₩33,130 | ₩33,226 | +0.29% | 4.8천 |
|---|
| 2026.04.15 | ₩34,587 | ₩34,587 | ₩33,198 | ₩33,198 | -4.01% | 1.6천 |
|---|
| 2026.04.14 | ₩35,937 | ₩35,937 | ₩35,072 | ₩35,072 | -2.41% | 1.5천 |
|---|
| 2026.04.13 | ₩37,594 | ₩37,594 | ₩36,877 | ₩36,877 | -1.91% | 1.1천 |
|---|
| 2026.04.10 | ₩37,821 | ₩37,821 | ₩37,447 | ₩37,645 | -0.47% | 1.1천 |
|---|
| 2026.04.09 | ₩39,465 | ₩39,465 | ₩38,483 | ₩38,488 | -2.48% | 1.8천 |
|---|
| 2026.04.08 | ₩37,808 | ₩39,572 | ₩37,808 | ₩39,483 | +4.43% | 3천 |
|---|
| 2026.04.07 | ₩42,124 | ₩43,260 | ₩41,391 | ₩41,391 | -1.74% | 3.2천 |
|---|
| 2026.04.06 | ₩41,804 | ₩41,910 | ₩41,483 | ₩41,603 | -0.48% | 4천 |
|---|
| 2026.04.02 | ₩43,648 | ₩43,648 | ₩41,908 | ₩41,908 | -3.99% | 2.1천 |
|---|
| 2026.04.01 | ₩41,737 | ₩41,737 | ₩41,202 | ₩41,659 | -0.19% | 4.1천 |
|---|
| 2026.03.31 | ₩45,278 | ₩45,278 | ₩42,645 | ₩42,645 | -5.81% | 1.2만 |
|---|
| 2026.03.30 | ₩45,987 | ₩46,815 | ₩45,987 | ₩46,750 | +1.66% | 3.3천 |
|---|
| 2026.03.27 | ₩44,851 | ₩46,009 | ₩44,851 | ₩46,009 | +2.58% | 1.4천 |
|---|
| 2026.03.26 | ₩42,712 | ₩43,888 | ₩42,525 | ₩43,880 | +2.73% | 1천 |
|---|
| 2026.03.25 | ₩41,015 | ₩42,044 | ₩41,002 | ₩41,896 | +2.15% | 2.1만 |
|---|
| 2026.03.24 | ₩42,392 | ₩42,792 | ₩42,099 | ₩42,776 | +0.91% | 5.1천 |
|---|
| 2026.03.23 | ₩41,456 | ₩41,870 | ₩40,815 | ₩41,665 | +0.50% | 2.5만 |
|---|
| 2026.03.20 | ₩42,178 | ₩43,220 | ₩42,178 | ₩43,084 | +2.15% | 1.2만 |
|---|
| 2026.03.19 | ₩41,248 | ₩41,248 | ₩41,248 | ₩41,248 | 0.00% | 300 |
|---|
| 2026.03.18 | ₩40,106 | ₩40,748 | ₩40,106 | ₩40,712 | +1.51% | 2.9천 |
|---|
| 2026.03.17 | ₩39,899 | ₩39,919 | ₩39,536 | ₩39,536 | -0.91% | 4.7천 |
|---|
| 2026.03.16 | ₩39,745 | ₩39,826 | ₩39,745 | ₩39,814 | +0.17% | 3.3천 |
|---|
| 2026.03.13 | ₩40,654 | ₩40,915 | ₩40,654 | ₩40,855 | +0.49% | 3.7천 |
|---|
| 2026.03.12 | ₩39,344 | ₩39,561 | ₩39,344 | ₩39,561 | +0.55% | 1.1천 |
|---|
| 2026.03.11 | ₩38,382 | ₩38,382 | ₩38,249 | ₩38,297 | -0.22% | 1천 |
|---|
| 2026.03.10 | ₩38,142 | ₩38,583 | ₩38,142 | ₩38,521 | +1.00% | 400 |
|---|
| 2026.03.09 | ₩39,933 | ₩39,933 | ₩38,608 | ₩38,608 | -3.32% | 2.8천 |
|---|
| 2026.03.06 | ₩39,545 | ₩39,906 | ₩39,437 | ₩39,904 | +0.91% | 1.5천 |
|---|
| 2026.03.05 | ₩39,438 | ₩39,465 | ₩38,660 | ₩38,660 | -1.97% | 3.9천 |
|---|
| 2026.03.04 | ₩38,663 | ₩38,946 | ₩37,420 | ₩38,946 | +0.73% | 1.2만 |
|---|
| 2026.03.03 | ₩41,028 | ₩41,590 | ₩39,842 | ₩39,842 | -2.89% | 3.5천 |
|---|
| 2026.03.02 | ₩41,189 | ₩41,189 | ₩39,224 | ₩39,259 | -4.69% | 900 |
|---|
| 2026.02.27 | ₩39,291 | ₩39,779 | ₩39,291 | ₩39,751 | +1.17% | 2.2천 |
|---|
| 2026.02.26 | ₩38,556 | ₩38,676 | ₩38,409 | ₩38,409 | -0.38% | 1.7천 |
|---|
| 2026.02.25 | ₩37,006 | ₩37,073 | ₩36,765 | ₩36,768 | -0.64% | 6.2천 |
|---|
| 2026.02.24 | ₩37,833 | ₩37,833 | ₩37,833 | ₩37,833 | 0.00% | 300 |
|---|
| 2026.02.23 | ₩38,188 | ₩38,663 | ₩38,188 | ₩38,663 | +1.24% | 800 |
|---|
| 2026.02.20 | ₩38,743 | ₩38,743 | ₩37,861 | ₩37,924 | -2.11% | 4.6천 |
|---|
| 2026.02.19 | ₩38,890 | ₩39,197 | ₩38,890 | ₩38,984 | +0.24% | 2.2천 |
|---|
| 2026.02.18 | ₩38,890 | ₩38,994 | ₩38,335 | ₩38,660 | -0.59% | 8.8천 |
|---|
| 2026.02.17 | ₩40,080 | ₩40,080 | ₩39,320 | ₩39,355 | -1.81% | 4.6천 |
|---|
| 2026.02.13 | ₩39,184 | ₩39,839 | ₩39,184 | ₩39,826 | +1.64% | 1.3만 |
|---|
| 2026.02.12 | ₩38,409 | ₩38,779 | ₩38,409 | ₩38,779 | +0.96% | 4.2천 |
|---|
| 2026.02.11 | ₩36,832 | ₩37,032 | ₩36,832 | ₩37,032 | +0.54% | 1천 |
|---|
| 2026.02.10 | ₩36,338 | ₩36,742 | ₩36,338 | ₩36,742 | +1.11% | 400 |
|---|
| 2026.02.09 | ₩36,124 | ₩36,275 | ₩36,124 | ₩36,275 | +0.42% | 1.2천 |
|---|
| 2026.02.06 | ₩37,821 | ₩37,821 | ₩37,079 | ₩37,079 | -1.96% | 3.1천 |
|---|
| 2026.02.05 | ₩38,222 | ₩38,440 | ₩38,222 | ₩38,440 | +0.57% | 400 |
|---|
| 2026.02.04 | ₩37,233 | ₩37,233 | ₩37,082 | ₩37,082 | -0.41% | 500 |
|---|
| 2026.02.03 | ₩36,458 | ₩36,625 | ₩36,125 | ₩36,125 | -0.91% | 800 |
|---|
| 2026.02.02 | ₩34,908 | ₩35,068 | ₩34,879 | ₩34,879 | -0.08% | 800 |
|---|
| 2026.01.30 | ₩35,148 | ₩35,148 | ₩35,026 | ₩35,026 | -0.35% | 100 |
|---|
| 2026.01.29 | ₩34,980 | ₩34,980 | ₩34,980 | ₩34,980 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩33,750 | ₩33,750 | ₩33,750 | ₩33,750 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩33,985 | ₩33,985 | ₩33,985 | ₩33,985 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩34,855 | ₩34,855 | ₩34,855 | ₩34,855 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩35,215 | ₩35,215 | ₩35,215 | ₩35,215 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩36,084 | ₩36,084 | ₩35,656 | ₩35,816 | -0.74% | 800 |
|---|
| 2026.01.21 | ₩36,538 | ₩36,618 | ₩36,511 | ₩36,545 | +0.02% | 1.4천 |
|---|
| 2026.01.20 | ₩36,471 | ₩37,204 | ₩36,471 | ₩37,204 | +2.01% | 900 |
|---|
| 2026.01.16 | ₩34,720 | ₩34,791 | ₩34,720 | ₩34,791 | +0.20% | 100 |
|---|
| 2026.01.15 | ₩34,841 | ₩34,841 | ₩34,778 | ₩34,778 | -0.18% | 400 |
|---|
| 2026.01.14 | ₩35,188 | ₩35,188 | ₩34,863 | ₩34,863 | -0.92% | 800 |
|---|
| 2026.01.13 | ₩33,678 | ₩33,932 | ₩33,678 | ₩33,833 | +0.46% | 5.4천 |
|---|
| 2026.01.12 | ₩33,972 | ₩33,972 | ₩33,571 | ₩33,769 | -0.60% | 2.7만 |
|---|
| 2026.01.09 | ₩34,119 | ₩34,119 | ₩33,877 | ₩33,984 | -0.40% | 800 |
|---|
| 2026.01.08 | ₩34,286 | ₩34,472 | ₩34,286 | ₩34,472 | +0.54% | 300 |
|---|
| 2026.01.07 | ₩33,651 | ₩34,164 | ₩33,651 | ₩34,164 | +1.53% | 300 |
|---|
| 2026.01.06 | ₩34,560 | ₩34,560 | ₩34,560 | ₩34,560 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩34,386 | ₩34,386 | ₩34,365 | ₩34,365 | -0.06% | 100 |
|---|
| 2026.01.02 | ₩33,070 | ₩34,587 | ₩32,996 | ₩34,536 | +4.43% | 4.2천 |
|---|
| 2025.12.31 | ₩33,745 | ₩34,110 | ₩33,745 | ₩34,110 | +1.08% | 4.8천 |
|---|
| 2025.12.30 | ₩33,663 | ₩33,666 | ₩33,663 | ₩33,666 | +0.01% | 200 |
|---|
| 2025.12.29 | ₩33,665 | ₩33,665 | ₩33,584 | ₩33,584 | -0.24% | 700 |
|---|
| 2025.12.26 | ₩32,956 | ₩33,130 | ₩32,943 | ₩33,130 | +0.53% | 400 |
|---|
| 2025.12.24 | ₩33,143 | ₩33,197 | ₩33,111 | ₩33,111 | -0.10% | 3천 |
|---|
| 2025.12.23 | ₩33,985 | ₩33,985 | ₩33,985 | ₩33,985 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩34,854 | ₩35,055 | ₩34,850 | ₩34,850 | -0.01% | 1.2천 |
|---|
| 2025.12.19 | ₩35,322 | ₩35,602 | ₩35,250 | ₩35,250 | -0.20% | 5천 |
|---|
| 2025.12.18 | ₩36,204 | ₩36,204 | ₩36,204 | ₩36,204 | 0.00% | 300 |
|---|
| 2025.12.17 | ₩36,979 | ₩37,580 | ₩36,979 | ₩37,244 | +0.72% | 1.2만 |
|---|
| 2025.12.16 | ₩36,003 | ₩36,685 | ₩35,750 | ₩35,758 | -0.68% | 1.3만 |
|---|
| 2025.12.15 | ₩35,589 | ₩36,042 | ₩35,542 | ₩36,031 | +1.24% | 3.6천 |
|---|
| 2025.12.12 | ₩35,161 | ₩35,255 | ₩34,934 | ₩35,214 | +0.15% | 1.8만 |
|---|
| 2025.12.11 | ₩33,478 | ₩33,478 | ₩33,427 | ₩33,427 | -0.15% | 300 |
|---|
| 2025.12.10 | ₩33,249 | ₩33,249 | ₩32,919 | ₩32,919 | -0.99% | 100 |
|---|
| 2025.12.09 | ₩33,678 | ₩33,678 | ₩32,847 | ₩32,847 | -2.47% | 1.8천 |
|---|
| 2025.12.08 | ₩33,201 | ₩33,201 | ₩33,014 | ₩33,014 | -0.56% | 400 |
|---|
| 2025.12.05 | ₩32,759 | ₩33,157 | ₩32,759 | ₩33,061 | +0.92% | 200 |
|---|
| 2025.12.04 | ₩33,327 | ₩33,327 | ₩33,327 | ₩33,327 | 0.00% | 300 |
|---|
| 2025.12.03 | ₩33,290 | ₩33,379 | ₩33,117 | ₩33,379 | +0.26% | 400 |
|---|
| 2025.12.02 | ₩32,609 | ₩32,809 | ₩32,609 | ₩32,776 | +0.51% | 700 |
|---|
| 2025.12.01 | ₩33,411 | ₩33,478 | ₩32,876 | ₩33,097 | -0.94% | 2.3천 |
|---|
| 2025.11.28 | ₩32,996 | ₩32,996 | ₩32,825 | ₩32,825 | -0.52% | 800 |
|---|
| 2025.11.26 | ₩33,411 | ₩33,411 | ₩33,010 | ₩33,055 | -1.06% | 6.2천 |
|---|
| 2025.11.25 | ₩34,440 | ₩34,440 | ₩33,547 | ₩33,547 | -2.59% | 2만 |
|---|
| 2025.11.24 | ₩34,974 | ₩34,988 | ₩33,697 | ₩33,877 | -3.14% | 2.7만 |
|---|
| 2025.11.21 | ₩36,444 | ₩37,353 | ₩35,596 | ₩36,487 | +0.12% | 2.6만 |
|---|
| 2025.11.20 | ₩33,344 | ₩36,725 | ₩32,996 | ₩36,685 | +10.02% | 3.4만 |
|---|
| 2025.11.19 | ₩36,097 | ₩36,097 | ₩34,787 | ₩35,242 | -2.37% | 2.6만 |
|---|
| 2025.11.18 | ₩35,683 | ₩36,364 | ₩35,683 | ₩36,085 | +1.13% | 5.5천 |
|---|
| 2025.11.17 | ₩34,761 | ₩35,482 | ₩34,761 | ₩35,169 | +1.18% | 3.2천 |
|---|
| 2025.11.14 | ₩34,762 | ₩34,762 | ₩34,762 | ₩34,762 | 0.00% | 400 |
|---|
| 2025.11.13 | ₩34,694 | ₩35,001 | ₩34,694 | ₩34,855 | +0.47% | 1.2천 |
|---|
| 2025.11.12 | ₩33,544 | ₩33,578 | ₩33,411 | ₩33,411 | -0.40% | 2.2천 |
|---|
| 2025.11.11 | ₩33,197 | ₩33,250 | ₩33,063 | ₩33,138 | -0.18% | 2.5천 |
|---|
| 2025.11.10 | ₩33,264 | ₩33,611 | ₩32,910 | ₩32,910 | -1.06% | 1.1천 |
|---|
| 2025.11.07 | ₩35,095 | ₩36,137 | ₩34,795 | ₩34,795 | -0.85% | 1만 |
|---|
| 2025.11.06 | ₩34,163 | ₩34,473 | ₩34,039 | ₩34,473 | +0.91% | 800 |
|---|
| 2025.11.05 | ₩33,531 | ₩33,531 | ₩32,783 | ₩33,351 | -0.54% | 800 |
|---|
| 2025.11.04 | ₩32,636 | ₩33,417 | ₩32,636 | ₩33,417 | +2.40% | 1천 |
|---|
| 2025.11.03 | ₩32,088 | ₩32,272 | ₩31,901 | ₩32,272 | +0.57% | 700 |
|---|
| 2025.10.31 | ₩32,141 | ₩32,479 | ₩32,141 | ₩32,479 | +1.05% | 800 |
|---|
| 2025.10.30 | ₩32,721 | ₩32,721 | ₩32,721 | ₩32,721 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩31,847 | ₩31,926 | ₩31,546 | ₩31,546 | -0.94% | 1.5천 |
|---|
| 2025.10.28 | ₩33,050 | ₩33,277 | ₩32,402 | ₩32,402 | -1.96% | 1.3천 |
|---|
| 2025.10.27 | ₩34,066 | ₩34,066 | ₩33,566 | ₩33,566 | -1.47% | 500 |
|---|
| 2025.10.24 | ₩35,402 | ₩35,402 | ₩35,080 | ₩35,080 | -0.91% | 300 |
|---|
| 2025.10.23 | ₩36,084 | ₩36,150 | ₩36,017 | ₩36,150 | +0.19% | 800 |
|---|
| 2025.10.22 | ₩37,061 | ₩37,061 | ₩36,578 | ₩36,621 | -1.19% | 4.1천 |
|---|
| 2025.10.21 | ₩35,767 | ₩35,767 | ₩35,767 | ₩35,767 | 0.00% | 200 |
|---|
| 2025.10.20 | ₩35,496 | ₩35,616 | ₩35,496 | ₩35,569 | +0.21% | 1.8천 |
|---|
| 2025.10.17 | ₩36,840 | ₩36,872 | ₩36,431 | ₩36,507 | -0.90% | 7.7천 |
|---|
| 2025.10.16 | ₩36,418 | ₩37,274 | ₩36,418 | ₩36,931 | +1.41% | 1.3천 |
|---|
| 2025.10.15 | ₩36,765 | ₩36,904 | ₩36,765 | ₩36,904 | +0.38% | 200 |
|---|
| 2025.10.14 | ₩37,433 | ₩37,433 | ₩36,910 | ₩37,246 | -0.50% | 1.7천 |
|---|
| 2025.10.13 | ₩36,176 | ₩36,176 | ₩36,176 | ₩36,176 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩36,170 | ₩38,140 | ₩36,170 | ₩38,140 | +5.45% | 1.8천 |
|---|