시장 데이터를 불러오는 중
전체 종목
ProShares UltraPro Short QQQ 과거 주가
ProShares UltraPro Short QQQ · SQQQ · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ProShares UltraPro Short QQQ · SQQQ · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩43,926 | ₩44,676 | ₩43,859 | ₩44,154 | +0.52% | 3270.4만 |
| 2026.10.08 | ₩43,658 | ₩45,480 | ₩43,095 | ₩44,716 | +2.42% | 6127만 |
| 2026.10.07 | ₩43,658 | ₩44,006 | ₩42,907 | ₩42,974 | -1.57% | 4283.7만 |
| 2026.10.06 | ₩42,505 | ₩42,747 | ₩42,103 | ₩42,653 | +0.35% | 3892.8만 |
| 2026.10.05 | ₩44,448 | ₩44,489 | ₩43,095 | ₩43,216 | -2.77% | 4185.6만 |
| 2026.10.02 | ₩44,046 | ₩44,770 | ₩43,470 | ₩44,381 | +0.76% | 5481.8만 |
| 2026.10.01 | ₩45,614 | ₩46,793 | ₩45,212 | ₩45,708 | +0.21% | 5457.1만 |
| 2026.09.30 | ₩46,043 | ₩46,150 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,105 |
| ₩46,110 |
| +0.15% |
| 4538.7만 |
| 2026.09.29 | ₩46,016 | ₩46,928 | ₩45,936 | ₩46,445 | +0.93% | 3899.6만 |
|---|
| 2026.09.28 | ₩45,976 | ₩47,611 | ₩45,788 | ₩46,673 | +1.52% | 5282.9만 |
|---|
| 2026.09.25 | ₩45,520 | ₩46,110 | ₩44,944 | ₩45,226 | -0.65% | 4849.5만 |
|---|
| 2026.09.24 | ₩46,874 | ₩46,981 | ₩45,494 | ₩45,802 | -2.29% | 6004만 |
|---|
| 2026.09.23 | ₩44,716 | ₩46,284 | ₩44,690 | ₩45,748 | +2.31% | 5046.6만 |
|---|
| 2026.09.22 | ₩46,445 | ₩46,445 | ₩45,078 | ₩45,252 | -2.57% | 4204.3만 |
|---|
| 2026.09.21 | ₩49,219 | ₩49,232 | ₩45,976 | ₩46,365 | -5.80% | 6088.5만 |
|---|
| 2026.09.18 | ₩51,269 | ₩52,087 | ₩50,653 | ₩50,747 | -1.02% | 3274.5만 |
|---|
| 2026.09.17 | ₩51,845 | ₩52,448 | ₩51,363 | ₩51,631 | -0.41% | 4587.7만 |
|---|
| 2026.09.16 | ₩53,681 | ₩55,530 | ₩52,757 | ₩54,418 | +1.37% | 5294.8만 |
|---|
| 2026.09.15 | ₩53,480 | ₩54,646 | ₩53,319 | ₩54,432 | +1.78% | 3311.9만 |
|---|
| 2026.09.14 | ₩54,646 | ₩54,780 | ₩52,542 | ₩53,373 | -2.33% | 4555.8만 |
|---|
| 2026.09.11 | ₩51,953 | ₩52,395 | ₩51,484 | ₩52,087 | +0.26% | 4941.3만 |
|---|
| 2026.09.10 | ₩53,708 | ₩53,855 | ₩52,730 | ₩53,467 | -0.45% | 4825.1만 |
|---|
| 2026.09.09 | ₩51,765 | ₩52,274 | ₩51,055 | ₩51,778 | +0.03% | 3879만 |
|---|
| 2026.09.08 | ₩50,773 | ₩51,912 | ₩50,586 | ₩51,336 | +1.11% | 4004.1만 |
|---|
| 2026.09.04 | ₩51,082 | ₩51,698 | ₩50,546 | ₩51,162 | +0.16% | 3559.3만 |
|---|
| 2026.09.03 | ₩52,917 | ₩53,172 | ₩51,082 | ₩51,376 | -2.91% | 4424.9만 |
|---|
| 2026.09.02 | ₩53,721 | ₩54,177 | ₩53,105 | ₩53,212 | -0.95% | 3371.2만 |
|---|
| 2026.09.01 | ₩53,641 | ₩54,231 | ₩52,569 | ₩53,561 | -0.15% | 4729만 |
|---|
| 2026.08.31 | ₩51,953 | ₩52,381 | ₩51,417 | ₩51,604 | -0.67% | 3382.6만 |
|---|
| 2026.08.28 | ₩50,948 | ₩51,939 | ₩50,023 | ₩51,644 | +1.37% | 4699.2만 |
|---|
| 2026.08.27 | ₩51,537 | ₩52,073 | ₩50,559 | ₩50,626 | -1.77% | 4020.7만 |
|---|
| 2026.08.26 | ₩53,413 | ₩53,507 | ₩52,381 | ₩52,770 | -1.20% | 3141.2만 |
|---|
| 2026.08.25 | ₩52,770 | ₩53,628 | ₩52,113 | ₩52,877 | +0.20% | 3272.3만 |
|---|
| 2026.08.24 | ₩53,132 | ₩54,659 | ₩53,118 | ₩53,855 | +1.36% | 3759.6만 |
|---|
| 2026.08.21 | ₩51,872 | ₩53,226 | ₩51,778 | ₩52,288 | +0.80% | 3766.9만 |
|---|
| 2026.08.20 | ₩52,502 | ₩53,293 | ₩51,912 | ₩52,757 | +0.48% | 4758.9만 |
|---|
| 2026.08.19 | ₩50,693 | ₩52,368 | ₩50,465 | ₩51,631 | +1.85% | 4385.8만 |
|---|
| 2026.08.18 | ₩50,747 | ₩51,631 | ₩50,371 | ₩51,296 | +1.08% | 4251.7만 |
|---|
| 2026.08.17 | ₩48,214 | ₩48,924 | ₩47,866 | ₩48,804 | +1.22% | 3819.9만 |
|---|
| 2026.08.14 | ₩48,080 | ₩49,098 | ₩47,892 | ₩48,562 | +1.00% | 3643.1만 |
|---|
| 2026.08.13 | ₩49,728 | ₩49,956 | ₩47,892 | ₩48,294 | -2.88% | 4728.6만 |
|---|
| 2026.08.12 | ₩49,299 | ₩50,170 | ₩49,259 | ₩50,010 | +1.44% | 4176.2만 |
|---|
| 2026.08.11 | ₩50,077 | ₩51,644 | ₩50,077 | ₩51,108 | +2.06% | 3610.1만 |
|---|
| 2026.08.10 | ₩50,264 | ₩50,693 | ₩49,782 | ₩50,559 | +0.59% | 3804.1만 |
|---|
| 2026.08.07 | ₩50,733 | ₩51,537 | ₩49,983 | ₩50,117 | -1.22% | 5255.8만 |
|---|
| 2026.08.06 | ₩52,703 | ₩53,172 | ₩50,867 | ₩51,859 | -1.60% | 5459.4만 |
|---|
| 2026.08.05 | ₩49,447 | ₩51,350 | ₩48,951 | ₩51,309 | +3.77% | 5564.2만 |
|---|
| 2026.08.04 | ₩53,614 | ₩53,748 | ₩49,460 | ₩49,929 | -6.87% | 7891.2만 |
|---|
| 2026.08.03 | ₩58,519 | ₩59,175 | ₩55,155 | ₩55,517 | -5.13% | 1.4억 |
|---|
| 2026.07.31 | ₩57,527 | ₩60,676 | ₩56,576 | ₩58,599 | +1.86% | 6024.7만 |
|---|
| 2026.07.30 | ₩62,324 | ₩62,780 | ₩59,229 | ₩59,792 | -4.06% | 6527.4만 |
|---|
| 2026.07.29 | ₩62,391 | ₩66,371 | ₩61,145 | ₩66,251 | +6.19% | 6720.2만 |
|---|
| 2026.07.28 | ₩62,177 | ₩64,401 | ₩61,333 | ₩62,324 | +0.24% | 5837.6만 |
|---|
| 2026.07.27 | ₩58,050 | ₩62,217 | ₩57,916 | ₩60,596 | +4.39% | 4953.4만 |
|---|
| 2026.07.24 | ₩58,452 | ₩60,448 | ₩57,902 | ₩60,019 | +2.68% | 5660.9만 |
|---|
| 2026.07.23 | ₩57,366 | ₩58,974 | ₩56,428 | ₩57,983 | +1.07% | 5325.8만 |
|---|
| 2026.07.22 | ₩55,249 | ₩55,249 | ₩53,869 | ₩54,860 | -0.70% | 3948.8만 |
|---|
| 2026.07.21 | ₩54,619 | ₩55,544 | ₩53,748 | ₩54,016 | -1.10% | 4259만 |
|---|
| 2026.07.20 | ₩55,664 | ₩57,299 | ₩54,767 | ₩57,192 | +2.74% | 4804.3만 |
|---|
| 2026.07.17 | ₩58,197 | ₩59,323 | ₩55,731 | ₩57,339 | -1.47% | 5707.2만 |
|---|
| 2026.07.16 | ₩53,467 | ₩55,530 | ₩53,132 | ₩54,793 | +2.48% | 5385만 |
|---|
| 2026.07.15 | ₩50,894 | ₩53,829 | ₩50,773 | ₩52,180 | +2.53% | 5460.9만 |
|---|
| 2026.07.14 | ₩51,644 | ₩52,971 | ₩51,175 | ₩51,765 | +0.23% | 5116.7만 |
|---|
| 2026.07.13 | ₩52,274 | ₩53,882 | ₩52,060 | ₩53,534 | +2.41% | 4955.7만 |
|---|
| 2026.07.10 | ₩51,577 | ₩52,448 | ₩50,438 | ₩50,626 | -1.84% | 4650.2만 |
|---|
| 2026.07.09 | ₩52,167 | ₩52,891 | ₩50,827 | ₩51,055 | -2.13% | 4963.9만 |
|---|
| 2026.07.08 | ₩55,182 | ₩56,093 | ₩53,507 | ₩53,708 | -2.67% | 6553.6만 |
|---|
| 2026.07.07 | ₩53,118 | ₩55,088 | ₩52,649 | ₩54,110 | +1.87% | 5905.8만 |
|---|
| 2026.07.06 | ₩51,926 | ₩52,234 | ₩50,532 | ₩51,296 | -1.21% | 4933만 |
|---|
| 2026.07.02 | ₩50,800 | ₩54,566 | ₩49,688 | ₩53,534 | +5.38% | 7153.7만 |
|---|
| 2026.07.01 | ₩49,996 | ₩50,894 | ₩49,447 | ₩50,760 | +1.53% | 4790.4만 |
|---|
| 2026.06.30 | ₩51,135 | ₩51,189 | ₩48,281 | ₩48,656 | -4.85% | 5664.8만 |
|---|
| 2026.06.29 | ₩53,480 | ₩55,517 | ₩51,028 | ₩51,135 | -4.38% | 7245.5만 |
|---|
| 2026.06.26 | ₩55,048 | ₩55,999 | ₩53,185 | ₩55,356 | +0.56% | 7034.3만 |
|---|
| 2026.06.25 | ₩50,747 | ₩55,437 | ₩50,532 | ₩52,891 | +4.22% | 7458만 |
|---|
| 2026.06.24 | ₩53,145 | ₩55,597 | ₩52,127 | ₩54,204 | +1.99% | 7132.5만 |
|---|
| 2026.06.23 | ₩53,949 | ₩54,673 | ₩52,368 | ₩54,351 | +0.75% | 7215.6만 |
|---|
| 2026.06.22 | ₩48,656 | ₩50,170 | ₩47,973 | ₩49,487 | +1.71% | 4928.5만 |
|---|
| 2026.06.18 | ₩49,849 | ₩50,854 | ₩48,817 | ₩49,246 | -1.21% | 6026.1만 |
|---|
| 2026.06.17 | ₩50,291 | ₩53,319 | ₩50,197 | ₩52,958 | +5.30% | 7406.9만 |
|---|
| 2026.06.16 | ₩48,964 | ₩51,443 | ₩48,589 | ₩51,390 | +4.95% | 5301.1만 |
|---|
| 2026.06.15 | ₩49,916 | ₩50,063 | ₩48,442 | ₩48,656 | -2.52% | 5970.5만 |
|---|
| 2026.06.12 | ₩54,472 | ₩55,946 | ₩53,025 | ₩53,654 | -1.50% | 6788.6만 |
|---|
| 2026.06.11 | ₩59,202 | ₩60,314 | ₩54,190 | ₩54,713 | -7.58% | 1.2억 |
|---|
| 2026.06.10 | ₩58,706 | ₩60,824 | ₩56,375 | ₩60,636 | +3.29% | 1.3억 |
|---|
| 2026.06.09 | ₩53,681 | ₩62,150 | ₩53,051 | ₩57,179 | +6.52% | 1.6억 |
|---|
| 2026.06.08 | ₩54,834 | ₩55,986 | ₩53,547 | ₩55,289 | +0.83% | 8721.2만 |
|---|
| 2026.06.05 | ₩52,824 | ₩58,090 | ₩52,502 | ₩57,875 | +9.56% | 1.1억 |
|---|
| 2026.06.04 | ₩51,631 | ₩52,207 | ₩50,023 | ₩50,599 | -2.00% | 6086.3만 |
|---|
| 2026.06.03 | ₩49,219 | ₩50,505 | ₩48,978 | ₩49,835 | +1.25% | 7336.2만 |
|---|
| 2026.06.02 | ₩50,211 | ₩50,854 | ₩49,393 | ₩49,460 | -1.49% | 4171.8만 |
|---|
| 2026.06.01 | ₩51,283 | ₩51,537 | ₩49,527 | ₩50,144 | -2.22% | 5649.9만 |
|---|
| 2026.05.29 | ₩51,122 | ₩51,671 | ₩50,331 | ₩51,028 | -0.18% | 5418.2만 |
|---|
| 2026.05.28 | ₩52,810 | ₩53,520 | ₩51,323 | ₩51,551 | -2.39% | 6113.7만 |
|---|
| 2026.05.27 | ₩52,087 | ₩53,721 | ₩52,073 | ₩52,850 | +1.47% | 6404만 |
|---|
| 2026.05.26 | ₩53,668 | ₩54,070 | ₩52,448 | ₩52,636 | -1.92% | 4887.9만 |
|---|
| 2026.05.22 | ₩55,477 | ₩55,986 | ₩54,512 | ₩55,611 | +0.24% | 5346.4만 |
|---|
| 2026.05.21 | ₩57,540 | ₩58,063 | ₩55,611 | ₩56,227 | -2.28% | 6027.2만 |
|---|
| 2026.05.20 | ₩58,519 | ₩58,921 | ₩56,535 | ₩56,535 | -3.39% | 6531.3만 |
|---|
| 2026.05.19 | ₩59,872 | ₩61,011 | ₩58,237 | ₩59,457 | -0.69% | 7212.4만 |
|---|
| 2026.05.18 | ₩56,964 | ₩60,060 | ₩56,870 | ₩58,344 | +2.42% | 7906.1만 |
|---|
| 2026.05.15 | ₩57,313 | ₩58,385 | ₩56,187 | ₩57,594 | +0.49% | 6928.2만 |
|---|
| 2026.05.14 | ₩56,254 | ₩56,361 | ₩54,512 | ₩55,035 | -2.17% | 5285만 |
|---|
| 2026.05.13 | ₩57,393 | ₩58,653 | ₩55,745 | ₩56,267 | -1.96% | 6159만 |
|---|
| 2026.05.12 | ₩57,808 | ₩60,556 | ₩57,339 | ₩58,036 | +0.39% | 8015만 |
|---|
| 2026.05.11 | ₩57,272 | ₩57,621 | ₩56,267 | ₩56,576 | -1.22% | 4961.7만 |
|---|
| 2026.05.08 | ₩60,060 | ₩60,153 | ₩57,045 | ₩57,045 | -5.02% | 6066.6만 |
|---|
| 2026.05.07 | ₩60,850 | ₩62,123 | ₩59,631 | ₩61,279 | +0.70% | 7615만 |
|---|
| 2026.05.06 | ₩63,329 | ₩63,705 | ₩60,998 | ₩61,092 | -3.53% | 6502.6만 |
|---|
| 2026.05.05 | ₩66,197 | ₩66,318 | ₩64,723 | ₩65,112 | -1.64% | 4349.2만 |
|---|
| 2026.05.04 | ₩67,162 | ₩68,917 | ₩66,532 | ₩67,684 | +0.78% | 5109.4만 |
|---|
| 2026.05.01 | ₩68,823 | ₩68,944 | ₩66,720 | ₩67,296 | -2.22% | 5659.9만 |
|---|
| 2026.04.30 | ₩69,962 | ₩72,482 | ₩68,877 | ₩69,212 | -1.07% | 5656.1만 |
|---|
| 2026.04.29 | ₩72,147 | ₩72,803 | ₩71,101 | ₩71,128 | -1.41% | 5130만 |
|---|
| 2026.04.28 | ₩72,482 | ₩73,647 | ₩71,798 | ₩72,428 | -0.07% | 4768.3만 |
|---|
| 2026.04.27 | ₩70,579 | ₩71,436 | ₩70,244 | ₩70,284 | -0.42% | 3652.7만 |
|---|
| 2026.04.24 | ₩72,267 | ₩72,937 | ₩70,177 | ₩70,351 | -2.65% | 5940.9만 |
|---|
| 2026.04.23 | ₩73,875 | ₩76,569 | ₩72,736 | ₩74,586 | +0.96% | 6926.4만 |
|---|
| 2026.04.22 | ₩75,108 | ₩75,698 | ₩73,245 | ₩73,339 | -2.36% | 5323.6만 |
|---|
| 2026.04.21 | ₩75,738 | ₩77,922 | ₩75,095 | ₩77,172 | +1.89% | 6857.8만 |
|---|
| 2026.04.20 | ₩75,832 | ₩77,775 | ₩75,591 | ₩76,261 | +0.57% | 4764.9만 |
|---|
| 2026.04.17 | ₩76,716 | ₩77,279 | ₩75,095 | ₩75,564 | -1.50% | 6914.6만 |
|---|
| 2026.04.16 | ₩78,994 | ₩80,482 | ₩77,869 | ₩78,539 | -0.58% | 5495.4만 |
|---|
| 2026.04.15 | ₩82,920 | ₩83,282 | ₩79,530 | ₩79,651 | -3.94% | 5649.2만 |
|---|
| 2026.04.14 | ₩86,659 | ₩86,672 | ₩83,108 | ₩83,108 | -4.10% | 4818.6만 |
|---|
| 2026.04.13 | ₩91,389 | ₩91,966 | ₩87,771 | ₩87,865 | -3.86% | 4893만 |
|---|
| 2026.04.10 | ₩90,291 | ₩91,296 | ₩89,446 | ₩90,612 | +0.36% | 4320.5만 |
|---|
| 2026.04.09 | ₩92,890 | ₩94,203 | ₩90,746 | ₩90,934 | -2.11% | 4907.5만 |
|---|
| 2026.04.08 | ₩91,403 | ₩94,780 | ₩90,786 | ₩92,729 | +1.45% | 6164.1만 |
|---|
| 2026.04.07 | ₩103,289 | ₩107,041 | ₩101,560 | ₩101,721 | -1.52% | 6814.4만 |
|---|
| 2026.04.06 | ₩102,981 | ₩103,785 | ₩100,635 | ₩101,734 | -1.21% | 4029만 |
|---|
| 2026.04.02 | ₩109,480 | ₩110,552 | ₩103,088 | ₩103,570 | -5.40% | 7184.4만 |
|---|
| 2026.04.01 | ₩105,352 | ₩105,955 | ₩101,882 | ₩103,785 | -1.49% | 5541.7만 |
|---|
| 2026.03.31 | ₩116,073 | ₩116,126 | ₩106,853 | ₩107,858 | -7.08% | 9012.5만 |
|---|
| 2026.03.30 | ₩114,264 | ₩121,567 | ₩113,754 | ₩119,825 | +4.87% | 6381.1만 |
|---|
| 2026.03.27 | ₩112,387 | ₩117,734 | ₩112,267 | ₩117,145 | +4.23% | 6021만 |
|---|
| 2026.03.26 | ₩105,888 | ₩110,712 | ₩104,857 | ₩110,552 | +4.40% | 5375.3만 |
|---|
| 2026.03.25 | ₩102,418 | ₩104,254 | ₩101,185 | ₩103,128 | +0.69% | 5414.9만 |
|---|
| 2026.03.24 | ₩105,580 | ₩107,068 | ₩103,919 | ₩106,049 | +0.44% | 5715.9만 |
|---|
| 2026.03.23 | ₩102,498 | ₩104,964 | ₩99,912 | ₩103,825 | +1.29% | 6999.2만 |
|---|
| 2026.03.20 | ₩102,873 | ₩109,332 | ₩102,860 | ₩107,537 | +4.53% | 5715.2만 |
|---|
| 2026.03.19 | ₩103,557 | ₩104,776 | ₩100,341 | ₩101,721 | -1.77% | 6622.4만 |
|---|
| 2026.03.18 | ₩97,580 | ₩100,917 | ₩96,816 | ₩100,783 | +3.28% | 5292.3만 |
|---|
| 2026.03.17 | ₩96,763 | ₩97,393 | ₩95,423 | ₩96,682 | -0.08% | 4003.9만 |
|---|
| 2026.03.16 | ₩98,304 | ₩98,733 | ₩96,294 | ₩98,103 | -0.20% | 4889.3만 |
|---|
| 2026.03.13 | ₩98,451 | ₩102,043 | ₩96,535 | ₩101,493 | +3.09% | 6187만 |
|---|
| 2026.03.12 | ₩97,017 | ₩99,671 | ₩96,361 | ₩99,604 | +2.67% | 5496.9만 |
|---|
| 2026.03.11 | ₩94,069 | ₩95,905 | ₩92,461 | ₩94,672 | +0.64% | 5497.6만 |
|---|
| 2026.03.10 | ₩94,579 | ₩95,691 | ₩92,033 | ₩94,592 | +0.01% | 6453.3만 |
|---|
| 2026.03.09 | ₩101,252 | ₩102,659 | ₩93,801 | ₩94,605 | -6.56% | 7782.8만 |
|---|
| 2026.03.06 | ₩98,183 | ₩99,094 | ₩95,584 | ₩98,438 | +0.26% | 5985.7만 |
|---|
| 2026.03.05 | ₩94,753 | ₩97,151 | ₩92,354 | ₩94,150 | -0.64% | 7992.7만 |
|---|
| 2026.03.04 | ₩96,468 | ₩96,790 | ₩92,207 | ₩93,292 | -3.29% | 6302.2만 |
|---|
| 2026.03.03 | ₩100,086 | ₩102,177 | ₩96,548 | ₩97,647 | -2.44% | 9417.1만 |
|---|
| 2026.03.02 | ₩98,893 | ₩99,322 | ₩93,721 | ₩94,592 | -4.35% | 6826만 |
|---|
| 2026.02.27 | ₩96,924 | ₩97,285 | ₩94,471 | ₩94,940 | -2.05% | 5720.9만 |
|---|
| 2026.02.26 | ₩91,121 | ₩96,240 | ₩91,108 | ₩93,895 | +3.04% | 5771.6만 |
|---|
| 2026.02.25 | ₩93,198 | ₩93,239 | ₩90,518 | ₩90,639 | -2.75% | 4038.6만 |
|---|
| 2026.02.24 | ₩97,352 | ₩98,639 | ₩94,136 | ₩94,686 | -2.74% | 4529.4만 |
|---|
| 2026.02.23 | ₩95,329 | ₩98,867 | ₩94,699 | ₩97,768 | +2.56% | 5443.9만 |
|---|
| 2026.02.20 | ₩98,505 | ₩98,907 | ₩93,574 | ₩94,297 | -4.27% | 7574만 |
|---|
| 2026.02.19 | ₩97,084 | ₩98,063 | ₩95,664 | ₩96,763 | -0.33% | 5029.5만 |
|---|
| 2026.02.18 | ₩97,419 | ₩98,076 | ₩93,694 | ₩95,677 | -1.79% | 5575.8만 |
|---|
| 2026.02.17 | ₩99,215 | ₩101,654 | ₩96,495 | ₩97,768 | -1.46% | 7154.9만 |
|---|
| 2026.02.13 | ₩98,170 | ₩100,153 | ₩95,222 | ₩97,460 | -0.72% | 7811.1만 |
|---|
| 2026.02.12 | ₩91,564 | ₩98,398 | ₩91,054 | ₩97,955 | +6.98% | 6183.3만 |
|---|
| 2026.02.11 | ₩90,746 | ₩94,726 | ₩90,237 | ₩92,301 | +1.71% | 5586.2만 |
|---|
| 2026.02.10 | ₩91,255 | ₩93,158 | ₩90,505 | ₩92,971 | +1.88% | 4083.5만 |
|---|
| 2026.02.09 | ₩94,793 | ₩95,932 | ₩90,693 | ₩91,671 | -3.29% | 4553.7만 |
|---|
| 2026.02.06 | ₩98,545 | ₩99,255 | ₩92,930 | ₩93,788 | -4.83% | 6245.6만 |
|---|
| 2026.02.05 | ₩98,518 | ₩101,064 | ₩96,307 | ₩99,939 | +1.44% | 7955.1만 |
|---|
| 2026.02.04 | ₩91,738 | ₩98,170 | ₩91,711 | ₩95,798 | +4.43% | 8139.3만 |
|---|
| 2026.02.03 | ₩86,150 | ₩93,346 | ₩85,949 | ₩91,068 | +5.71% | 5672만 |
|---|
| 2026.02.02 | ₩90,170 | ₩90,183 | ₩85,976 | ₩86,981 | -3.54% | 4686.3만 |
|---|
| 2026.01.30 | ₩87,249 | ₩89,848 | ₩86,190 | ₩88,790 | +1.77% | 8155.1만 |
|---|
| 2026.01.29 | ₩84,301 | ₩90,049 | ₩83,912 | ₩85,600 | +1.54% | 7762.1만 |
|---|
| 2026.01.28 | ₩83,162 | ₩84,636 | ₩82,706 | ₩84,140 | +1.18% | 4529.4만 |
|---|
| 2026.01.27 | ₩85,815 | ₩86,458 | ₩84,488 | ₩84,863 | -1.11% | 3157.9만 |
|---|
| 2026.01.26 | ₩88,200 | ₩88,642 | ₩86,311 | ₩87,195 | -1.14% | 3395.2만 |
|---|
| 2026.01.23 | ₩89,621 | ₩90,090 | ₩87,182 | ₩88,321 | -1.45% | 4089.3만 |
|---|
| 2026.01.22 | ₩88,388 | ₩90,398 | ₩88,348 | ₩89,071 | +0.77% | 4242.9만 |
|---|
| 2026.01.21 | ₩94,217 | ₩94,967 | ₩89,098 | ₩91,081 | -3.33% | 6527.3만 |
|---|
| 2026.01.20 | ₩93,775 | ₩95,275 | ₩91,845 | ₩94,833 | +1.13% | 4853.3만 |
|---|
| 2026.01.16 | ₩87,316 | ₩90,157 | ₩87,088 | ₩89,219 | +2.18% | 3451.6만 |
|---|
| 2026.01.15 | ₩86,699 | ₩89,192 | ₩86,404 | ₩88,790 | +2.41% | 4113.6만 |
|---|
| 2026.01.14 | ₩88,575 | ₩91,791 | ₩88,093 | ₩89,701 | +1.27% | 5015.2만 |
|---|
| 2026.01.13 | ₩86,485 | ₩87,932 | ₩85,560 | ₩86,900 | +0.48% | 4014.2만 |
|---|
| 2026.01.12 | ₩88,482 | ₩88,495 | ₩85,801 | ₩86,445 | -2.30% | 3137.7만 |
|---|
| 2026.01.09 | ₩88,951 | ₩89,942 | ₩86,123 | ₩86,659 | -2.58% | 4280.1만 |
|---|
| 2026.01.08 | ₩88,147 | ₩90,344 | ₩87,986 | ₩89,232 | +1.23% | 3529.6만 |
|---|
| 2026.01.07 | ₩88,120 | ₩88,321 | ₩86,043 | ₩87,664 | -0.52% | 3581.8만 |
|---|
| 2026.01.06 | ₩89,781 | ₩90,063 | ₩87,651 | ₩87,919 | -2.07% | 3501.4만 |
|---|
| 2026.01.05 | ₩89,688 | ₩90,827 | ₩88,977 | ₩90,264 | +0.64% | 3214.3만 |
|---|
| 2026.01.02 | ₩89,312 | ₩93,775 | ₩88,080 | ₩92,421 | +3.48% | 3790.2만 |
|---|
| 2025.12.31 | ₩89,487 | ₩91,899 | ₩89,339 | ₩91,791 | +2.58% | 1940만 |
|---|
| 2025.12.30 | ₩89,312 | ₩89,594 | ₩88,321 | ₩89,487 | +0.20% | 1616.9만 |
|---|
| 2025.12.29 | ₩89,165 | ₩89,741 | ₩88,039 | ₩88,843 | -0.36% | 1964.4만 |
|---|
| 2025.12.26 | ₩87,235 | ₩87,865 | ₩86,847 | ₩87,544 | +0.35% | 1101.2만 |
|---|
| 2025.12.24 | ₩88,254 | ₩88,374 | ₩87,275 | ₩87,396 | -0.97% | 1076.2만 |
|---|
| 2025.12.23 | ₩91,885 | ₩92,059 | ₩90,023 | ₩90,103 | -1.94% | 1886.7만 |
|---|
| 2025.12.22 | ₩90,438 | ₩92,046 | ₩90,291 | ₩91,403 | +1.07% | 2537.6만 |
|---|
| 2025.12.19 | ₩95,128 | ₩95,155 | ₩92,435 | ₩92,622 | -2.63% | 3215.8만 |
|---|
| 2025.12.18 | ₩96,053 | ₩97,460 | ₩94,445 | ₩96,374 | +0.33% | 5918.5만 |
|---|
| 2025.12.17 | ₩94,793 | ₩100,756 | ₩94,512 | ₩100,689 | +6.22% | 5102만 |
|---|
| 2025.12.16 | ₩97,031 | ₩97,647 | ₩94,538 | ₩95,369 | -1.71% | 4879.3만 |
|---|
| 2025.12.15 | ₩92,301 | ₩96,481 | ₩92,301 | ₩95,932 | +3.93% | 4386만 |
|---|
| 2025.12.12 | ₩90,840 | ₩95,423 | ₩90,197 | ₩94,471 | +4.00% | 5569.8만 |
|---|
| 2025.12.11 | ₩89,969 | ₩92,528 | ₩89,125 | ₩89,205 | -0.85% | 4551.2만 |
|---|
| 2025.12.10 | ₩89,942 | ₩91,148 | ₩87,637 | ₩88,334 | -1.79% | 5853.6만 |
|---|
| 2025.12.09 | ₩90,277 | ₩90,867 | ₩89,018 | ₩89,366 | -1.01% | 2808.7만 |
|---|
| 2025.12.08 | ₩88,441 | ₩90,786 | ₩87,731 | ₩89,688 | +1.41% | 3370.8만 |
|---|
| 2025.12.05 | ₩89,607 | ₩89,889 | ₩87,624 | ₩89,098 | -0.57% | 3897.4만 |
|---|
| 2025.12.04 | ₩89,286 | ₩91,590 | ₩89,259 | ₩90,130 | +0.95% | 3336만 |
|---|
| 2025.12.03 | ₩91,523 | ₩92,220 | ₩89,527 | ₩89,822 | -1.86% | 3747.4만 |
|---|
| 2025.12.02 | ₩91,590 | ₩92,448 | ₩89,661 | ₩90,451 | -1.24% | 3788.2만 |
|---|
| 2025.12.01 | ₩94,150 | ₩94,659 | ₩91,577 | ₩92,595 | -1.65% | 3588.3만 |
|---|
| 2025.11.28 | ₩93,051 | ₩93,386 | ₩91,617 | ₩91,671 | -1.48% | 1439만 |
|---|
| 2025.11.26 | ₩94,632 | ₩95,624 | ₩92,877 | ₩93,761 | -0.92% | 4152.6만 |
|---|
| 2025.11.25 | ₩98,880 | ₩101,868 | ₩95,597 | ₩96,267 | -2.64% | 5666.4만 |
|---|
| 2025.11.24 | ₩103,396 | ₩103,450 | ₩97,232 | ₩98,036 | -5.18% | 5692만 |
|---|
| 2025.11.21 | ₩107,590 | ₩111,356 | ₩102,337 | ₩106,143 | -1.35% | 9730만 |
|---|
| 2025.11.20 | ₩95,342 | ₩108,890 | ₩94,123 | ₩108,434 | +13.73% | 5819.2만 |
|---|
| 2025.11.19 | ₩102,713 | ₩103,986 | ₩97,955 | ₩101,306 | -1.37% | 3923.6만 |
|---|
| 2025.11.18 | ₩101,507 | ₩105,527 | ₩100,099 | ₩103,048 | +1.52% | 5684.1만 |
|---|
| 2025.11.17 | ₩98,156 | ₩101,172 | ₩95,141 | ₩99,429 | +1.30% | 3967.6만 |
|---|
| 2025.11.14 | ₩101,373 | ₩102,445 | ₩94,672 | ₩96,816 | -4.49% | 4480.1만 |
|---|
| 2025.11.13 | ₩92,930 | ₩97,955 | ₩92,662 | ₩97,017 | +4.40% | 3472.6만 |
|---|
| 2025.11.12 | ₩89,714 | ₩92,796 | ₩89,647 | ₩91,322 | +1.79% | 2596.6만 |
|---|
| 2025.11.11 | ₩91,523 | ₩92,863 | ₩90,585 | ₩91,054 | -0.51% | 2313.4만 |
|---|
| 2025.11.10 | ₩92,461 | ₩93,399 | ₩89,848 | ₩90,317 | -2.32% | 2986.1만 |
|---|
| 2025.11.07 | ₩97,419 | ₩101,909 | ₩96,615 | ₩96,682 | -0.76% | 4568.9만 |
|---|
| 2025.11.06 | ₩91,255 | ₩96,280 | ₩91,188 | ₩95,677 | +4.85% | 4097.4만 |
|---|
| 2025.11.05 | ₩92,729 | ₩93,332 | ₩89,111 | ₩90,518 | -2.38% | 2792.1만 |
|---|
| 2025.11.04 | ₩90,719 | ₩92,662 | ₩89,178 | ₩92,394 | +1.85% | 3645.3만 |
|---|
| 2025.11.03 | ₩85,761 | ₩87,972 | ₩85,426 | ₩87,034 | +1.48% | 2303.8만 |
|---|
| 2025.10.31 | ₩86,096 | ₩89,312 | ₩86,096 | ₩88,173 | +2.41% | 3384.5만 |
|---|
| 2025.10.30 | ₩86,967 | ₩89,446 | ₩86,431 | ₩89,446 | +2.85% | 3539.3만 |
|---|
| 2025.10.29 | ₩85,560 | ₩87,771 | ₩84,957 | ₩85,493 | -0.08% | 2958.2만 |
|---|
| 2025.10.28 | ₩87,704 | ₩88,173 | ₩85,828 | ₩86,565 | -1.30% | 2346.9만 |
|---|
| 2025.10.27 | ₩90,250 | ₩90,451 | ₩88,374 | ₩88,575 | -1.86% | 2202.4만 |
|---|
| 2025.10.24 | ₩94,136 | ₩94,538 | ₩92,930 | ₩93,533 | -0.64% | 2738.1만 |
|---|
| 2025.10.23 | ₩99,295 | ₩99,496 | ₩96,146 | ₩96,481 | -2.83% | 2355.5만 |
|---|
| 2025.10.22 | ₩96,481 | ₩101,708 | ₩96,213 | ₩99,094 | +2.71% | 3493.6만 |
|---|
| 2025.10.21 | ₩96,079 | ₩97,151 | ₩95,543 | ₩96,146 | +0.07% | 1769.9만 |
|---|
| 2025.10.20 | ₩98,290 | ₩98,290 | ₩95,476 | ₩96,012 | -2.32% | 2089.2만 |
|---|
| 2025.10.17 | ₩102,847 | ₩103,651 | ₩98,960 | ₩99,764 | -3.00% | 4009.4만 |
|---|
| 2025.10.16 | ₩99,161 | ₩103,919 | ₩97,486 | ₩101,641 | +2.50% | 3615.9만 |
|---|
| 2025.10.15 | ₩99,630 | ₩103,785 | ₩98,223 | ₩100,569 | +0.94% | 3197.3만 |
|---|
| 2025.10.14 | ₩103,986 | ₩106,599 | ₩100,300 | ₩102,579 | -1.35% | 3812.5만 |
|---|
| 2025.10.13 | ₩101,842 | ₩103,249 | ₩100,099 | ₩100,635 | -1.18% | 3187.7만 |
|---|
| 2025.10.10 | ₩97,017 | ₩107,671 | ₩96,146 | ₩107,403 | +10.70% | 5896.8만 |
|---|