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 | ₩43,742 | ₩44,489 | ₩43,675 | ₩43,969 | +0.52% | 3270.4만 |
| 2026.10.08 | ₩43,475 | ₩45,290 | ₩42,915 | ₩44,529 | +2.42% | 6127만 |
| 2026.10.07 | ₩43,475 | ₩43,822 | ₩42,728 | ₩42,795 | -1.57% | 4283.7만 |
| 2026.10.06 | ₩42,327 | ₩42,568 | ₩41,927 | ₩42,474 | +0.35% | 3892.8만 |
| 2026.10.05 | ₩44,262 | ₩44,302 | ₩42,915 | ₩43,035 | -2.77% | 4185.6만 |
| 2026.10.02 | ₩43,862 | ₩44,583 | ₩43,288 | ₩44,196 | +0.76% | 5481.8만 |
| 2026.10.01 | ₩45,423 | ₩46,598 | ₩45,023 | ₩45,517 | +0.21% | 5457.1만 |
| 2026.09.30 | ₩45,850 | ₩45,957 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,917 |
| +0.15% |
| 4538.7만 |
| 2026.09.29 | ₩45,824 | ₩46,731 | ₩45,744 | ₩46,251 | +0.93% | 3899.6만 |
|---|
| 2026.09.28 | ₩45,784 | ₩47,412 | ₩45,597 | ₩46,478 | +1.52% | 5282.9만 |
|---|
| 2026.09.25 | ₩45,330 | ₩45,917 | ₩44,756 | ₩45,036 | -0.65% | 4849.5만 |
|---|
| 2026.09.24 | ₩46,678 | ₩46,784 | ₩45,303 | ₩45,610 | -2.29% | 6004만 |
|---|
| 2026.09.23 | ₩44,529 | ₩46,091 | ₩44,503 | ₩45,557 | +2.31% | 5046.6만 |
|---|
| 2026.09.22 | ₩46,251 | ₩46,251 | ₩44,890 | ₩45,063 | -2.57% | 4204.3만 |
|---|
| 2026.09.21 | ₩49,013 | ₩49,026 | ₩45,784 | ₩46,171 | -5.80% | 6088.5만 |
|---|
| 2026.09.18 | ₩51,055 | ₩51,869 | ₩50,441 | ₩50,534 | -1.02% | 3274.5만 |
|---|
| 2026.09.17 | ₩51,628 | ₩52,229 | ₩51,148 | ₩51,415 | -0.41% | 4587.7만 |
|---|
| 2026.09.16 | ₩53,456 | ₩55,298 | ₩52,536 | ₩54,190 | +1.37% | 5294.8만 |
|---|
| 2026.09.15 | ₩53,256 | ₩54,417 | ₩53,096 | ₩54,204 | +1.78% | 3311.9만 |
|---|
| 2026.09.14 | ₩54,417 | ₩54,551 | ₩52,322 | ₩53,150 | -2.33% | 4555.8만 |
|---|
| 2026.09.11 | ₩51,735 | ₩52,175 | ₩51,268 | ₩51,869 | +0.26% | 4941.3만 |
|---|
| 2026.09.10 | ₩53,483 | ₩53,630 | ₩52,509 | ₩53,243 | -0.45% | 4825.1만 |
|---|
| 2026.09.09 | ₩51,548 | ₩52,055 | ₩50,841 | ₩51,562 | +0.03% | 3879만 |
|---|
| 2026.09.08 | ₩50,561 | ₩51,695 | ₩50,374 | ₩51,121 | +1.11% | 4004.1만 |
|---|
| 2026.09.04 | ₩50,868 | ₩51,482 | ₩50,334 | ₩50,948 | +0.16% | 3559.3만 |
|---|
| 2026.09.03 | ₩52,696 | ₩52,949 | ₩50,868 | ₩51,161 | -2.91% | 4424.9만 |
|---|
| 2026.09.02 | ₩53,496 | ₩53,950 | ₩52,883 | ₩52,989 | -0.95% | 3371.2만 |
|---|
| 2026.09.01 | ₩53,416 | ₩54,004 | ₩52,349 | ₩53,336 | -0.15% | 4729만 |
|---|
| 2026.08.31 | ₩51,735 | ₩52,162 | ₩51,201 | ₩51,388 | -0.67% | 3382.6만 |
|---|
| 2026.08.28 | ₩50,734 | ₩51,722 | ₩49,814 | ₩51,428 | +1.37% | 4699.2만 |
|---|
| 2026.08.27 | ₩51,321 | ₩51,855 | ₩50,347 | ₩50,414 | -1.77% | 4020.7만 |
|---|
| 2026.08.26 | ₩53,190 | ₩53,283 | ₩52,162 | ₩52,549 | -1.20% | 3141.2만 |
|---|
| 2026.08.25 | ₩52,549 | ₩53,403 | ₩51,895 | ₩52,656 | +0.20% | 3272.3만 |
|---|
| 2026.08.24 | ₩52,909 | ₩54,431 | ₩52,896 | ₩53,630 | +1.36% | 3759.6만 |
|---|
| 2026.08.21 | ₩51,655 | ₩53,003 | ₩51,562 | ₩52,069 | +0.80% | 3766.9만 |
|---|
| 2026.08.20 | ₩52,282 | ₩53,069 | ₩51,695 | ₩52,536 | +0.48% | 4758.9만 |
|---|
| 2026.08.19 | ₩50,481 | ₩52,149 | ₩50,254 | ₩51,415 | +1.85% | 4385.8만 |
|---|
| 2026.08.18 | ₩50,534 | ₩51,415 | ₩50,160 | ₩51,081 | +1.08% | 4251.7만 |
|---|
| 2026.08.17 | ₩48,012 | ₩48,719 | ₩47,665 | ₩48,599 | +1.22% | 3819.9만 |
|---|
| 2026.08.14 | ₩47,879 | ₩48,893 | ₩47,692 | ₩48,359 | +1.00% | 3643.1만 |
|---|
| 2026.08.13 | ₩49,520 | ₩49,747 | ₩47,692 | ₩48,092 | -2.88% | 4728.6만 |
|---|
| 2026.08.12 | ₩49,093 | ₩49,960 | ₩49,053 | ₩49,800 | +1.44% | 4176.2만 |
|---|
| 2026.08.11 | ₩49,867 | ₩51,428 | ₩49,867 | ₩50,894 | +2.06% | 3610.1만 |
|---|
| 2026.08.10 | ₩50,054 | ₩50,481 | ₩49,573 | ₩50,347 | +0.59% | 3804.1만 |
|---|
| 2026.08.07 | ₩50,521 | ₩51,321 | ₩49,773 | ₩49,907 | -1.22% | 5255.8만 |
|---|
| 2026.08.06 | ₩52,482 | ₩52,949 | ₩50,654 | ₩51,642 | -1.60% | 5459.4만 |
|---|
| 2026.08.05 | ₩49,240 | ₩51,135 | ₩48,746 | ₩51,095 | +3.77% | 5564.2만 |
|---|
| 2026.08.04 | ₩53,390 | ₩53,523 | ₩49,253 | ₩49,720 | -6.87% | 7891.2만 |
|---|
| 2026.08.03 | ₩58,274 | ₩58,928 | ₩54,924 | ₩55,285 | -5.13% | 1.4억 |
|---|
| 2026.07.31 | ₩57,286 | ₩60,422 | ₩56,339 | ₩58,354 | +1.86% | 6024.7만 |
|---|
| 2026.07.30 | ₩62,063 | ₩62,517 | ₩58,981 | ₩59,541 | -4.06% | 6527.4만 |
|---|
| 2026.07.29 | ₩62,130 | ₩66,093 | ₩60,889 | ₩65,973 | +6.19% | 6720.2만 |
|---|
| 2026.07.28 | ₩61,917 | ₩64,132 | ₩61,076 | ₩62,063 | +0.24% | 5837.6만 |
|---|
| 2026.07.27 | ₩57,807 | ₩61,957 | ₩57,673 | ₩60,342 | +4.39% | 4953.4만 |
|---|
| 2026.07.24 | ₩58,207 | ₩60,195 | ₩57,660 | ₩59,768 | +2.68% | 5660.9만 |
|---|
| 2026.07.23 | ₩57,126 | ₩58,727 | ₩56,192 | ₩57,740 | +1.07% | 5325.8만 |
|---|
| 2026.07.22 | ₩55,018 | ₩55,018 | ₩53,643 | ₩54,631 | -0.70% | 3948.8만 |
|---|
| 2026.07.21 | ₩54,391 | ₩55,311 | ₩53,523 | ₩53,790 | -1.10% | 4259만 |
|---|
| 2026.07.20 | ₩55,431 | ₩57,059 | ₩54,537 | ₩56,953 | +2.74% | 4804.3만 |
|---|
| 2026.07.17 | ₩57,953 | ₩59,074 | ₩55,498 | ₩57,099 | -1.47% | 5707.2만 |
|---|
| 2026.07.16 | ₩53,243 | ₩55,298 | ₩52,909 | ₩54,564 | +2.48% | 5385만 |
|---|
| 2026.07.15 | ₩50,681 | ₩53,603 | ₩50,561 | ₩51,962 | +2.53% | 5460.9만 |
|---|
| 2026.07.14 | ₩51,428 | ₩52,749 | ₩50,961 | ₩51,548 | +0.23% | 5116.7만 |
|---|
| 2026.07.13 | ₩52,055 | ₩53,657 | ₩51,842 | ₩53,310 | +2.41% | 4955.7만 |
|---|
| 2026.07.10 | ₩51,361 | ₩52,229 | ₩50,227 | ₩50,414 | -1.84% | 4650.2만 |
|---|
| 2026.07.09 | ₩51,949 | ₩52,669 | ₩50,614 | ₩50,841 | -2.13% | 4963.9만 |
|---|
| 2026.07.08 | ₩54,951 | ₩55,858 | ₩53,283 | ₩53,483 | -2.67% | 6553.6만 |
|---|
| 2026.07.07 | ₩52,896 | ₩54,858 | ₩52,429 | ₩53,883 | +1.87% | 5905.8만 |
|---|
| 2026.07.06 | ₩51,708 | ₩52,015 | ₩50,321 | ₩51,081 | -1.21% | 4933만 |
|---|
| 2026.07.02 | ₩50,587 | ₩54,337 | ₩49,480 | ₩53,310 | +5.38% | 7153.7만 |
|---|
| 2026.07.01 | ₩49,787 | ₩50,681 | ₩49,240 | ₩50,547 | +1.53% | 4790.4만 |
|---|
| 2026.06.30 | ₩50,921 | ₩50,974 | ₩48,079 | ₩48,452 | -4.85% | 5664.8만 |
|---|
| 2026.06.29 | ₩53,256 | ₩55,285 | ₩50,814 | ₩50,921 | -4.38% | 7245.5만 |
|---|
| 2026.06.26 | ₩54,818 | ₩55,765 | ₩52,963 | ₩55,124 | +0.56% | 7034.3만 |
|---|
| 2026.06.25 | ₩50,534 | ₩55,205 | ₩50,321 | ₩52,669 | +4.22% | 7458만 |
|---|
| 2026.06.24 | ₩52,923 | ₩55,365 | ₩51,909 | ₩53,977 | +1.99% | 7132.5만 |
|---|
| 2026.06.23 | ₩53,723 | ₩54,444 | ₩52,149 | ₩54,124 | +0.75% | 7215.6만 |
|---|
| 2026.06.22 | ₩48,452 | ₩49,960 | ₩47,772 | ₩49,280 | +1.71% | 4928.5만 |
|---|
| 2026.06.18 | ₩49,640 | ₩50,641 | ₩48,613 | ₩49,040 | -1.21% | 6026.1만 |
|---|
| 2026.06.17 | ₩50,080 | ₩53,096 | ₩49,987 | ₩52,736 | +5.30% | 7406.9만 |
|---|
| 2026.06.16 | ₩48,759 | ₩51,228 | ₩48,386 | ₩51,175 | +4.95% | 5301.1만 |
|---|
| 2026.06.15 | ₩49,707 | ₩49,854 | ₩48,239 | ₩48,452 | -2.52% | 5970.5만 |
|---|
| 2026.06.12 | ₩54,244 | ₩55,712 | ₩52,803 | ₩53,430 | -1.50% | 6788.6만 |
|---|
| 2026.06.11 | ₩58,954 | ₩60,062 | ₩53,964 | ₩54,484 | -7.58% | 1.2억 |
|---|
| 2026.06.10 | ₩58,461 | ₩60,569 | ₩56,139 | ₩60,382 | +3.29% | 1.3억 |
|---|
| 2026.06.09 | ₩53,456 | ₩61,890 | ₩52,829 | ₩56,939 | +6.52% | 1.6억 |
|---|
| 2026.06.08 | ₩54,604 | ₩55,752 | ₩53,323 | ₩55,058 | +0.83% | 8721.2만 |
|---|
| 2026.06.05 | ₩52,602 | ₩57,847 | ₩52,282 | ₩57,633 | +9.56% | 1.1억 |
|---|
| 2026.06.04 | ₩51,415 | ₩51,989 | ₩49,814 | ₩50,387 | -2.00% | 6086.3만 |
|---|
| 2026.06.03 | ₩49,013 | ₩50,294 | ₩48,773 | ₩49,627 | +1.25% | 7336.2만 |
|---|
| 2026.06.02 | ₩50,000 | ₩50,641 | ₩49,186 | ₩49,253 | -1.49% | 4171.8만 |
|---|
| 2026.06.01 | ₩51,068 | ₩51,321 | ₩49,320 | ₩49,934 | -2.22% | 5649.9만 |
|---|
| 2026.05.29 | ₩50,908 | ₩51,455 | ₩50,120 | ₩50,814 | -0.18% | 5418.2만 |
|---|
| 2026.05.28 | ₩52,589 | ₩53,296 | ₩51,108 | ₩51,335 | -2.39% | 6113.7만 |
|---|
| 2026.05.27 | ₩51,869 | ₩53,496 | ₩51,855 | ₩52,629 | +1.47% | 6404만 |
|---|
| 2026.05.26 | ₩53,443 | ₩53,843 | ₩52,229 | ₩52,416 | -1.92% | 4887.9만 |
|---|
| 2026.05.22 | ₩55,245 | ₩55,752 | ₩54,284 | ₩55,378 | +0.24% | 5346.4만 |
|---|
| 2026.05.21 | ₩57,300 | ₩57,820 | ₩55,378 | ₩55,992 | -2.28% | 6027.2만 |
|---|
| 2026.05.20 | ₩58,274 | ₩58,674 | ₩56,299 | ₩56,299 | -3.39% | 6531.3만 |
|---|
| 2026.05.19 | ₩59,621 | ₩60,756 | ₩57,993 | ₩59,208 | -0.69% | 7212.4만 |
|---|
| 2026.05.18 | ₩56,726 | ₩59,808 | ₩56,632 | ₩58,100 | +2.42% | 7906.1만 |
|---|
| 2026.05.15 | ₩57,073 | ₩58,140 | ₩55,952 | ₩57,353 | +0.49% | 6928.2만 |
|---|
| 2026.05.14 | ₩56,019 | ₩56,125 | ₩54,284 | ₩54,804 | -2.17% | 5285만 |
|---|
| 2026.05.13 | ₩57,153 | ₩58,407 | ₩55,511 | ₩56,032 | -1.96% | 6159만 |
|---|
| 2026.05.12 | ₩57,566 | ₩60,302 | ₩57,099 | ₩57,793 | +0.39% | 8015만 |
|---|
| 2026.05.11 | ₩57,033 | ₩57,380 | ₩56,032 | ₩56,339 | -1.22% | 4961.7만 |
|---|
| 2026.05.08 | ₩59,808 | ₩59,902 | ₩56,806 | ₩56,806 | -5.02% | 6066.6만 |
|---|
| 2026.05.07 | ₩60,596 | ₩61,863 | ₩59,381 | ₩61,023 | +0.70% | 7615만 |
|---|
| 2026.05.06 | ₩63,064 | ₩63,438 | ₩60,742 | ₩60,836 | -3.53% | 6502.6만 |
|---|
| 2026.05.05 | ₩65,920 | ₩66,040 | ₩64,452 | ₩64,839 | -1.64% | 4349.2만 |
|---|
| 2026.05.04 | ₩66,881 | ₩68,629 | ₩66,253 | ₩67,401 | +0.78% | 5109.4만 |
|---|
| 2026.05.01 | ₩68,535 | ₩68,655 | ₩66,440 | ₩67,014 | -2.22% | 5659.9만 |
|---|
| 2026.04.30 | ₩69,670 | ₩72,178 | ₩68,589 | ₩68,922 | -1.07% | 5656.1만 |
|---|
| 2026.04.29 | ₩71,845 | ₩72,498 | ₩70,804 | ₩70,830 | -1.41% | 5130만 |
|---|
| 2026.04.28 | ₩72,178 | ₩73,339 | ₩71,498 | ₩72,125 | -0.07% | 4768.3만 |
|---|
| 2026.04.27 | ₩70,283 | ₩71,137 | ₩69,950 | ₩69,990 | -0.42% | 3652.7만 |
|---|
| 2026.04.24 | ₩71,965 | ₩72,632 | ₩69,883 | ₩70,057 | -2.65% | 5940.9만 |
|---|
| 2026.04.23 | ₩73,566 | ₩76,248 | ₩72,432 | ₩74,273 | +0.96% | 6926.4만 |
|---|
| 2026.04.22 | ₩74,794 | ₩75,381 | ₩72,939 | ₩73,032 | -2.36% | 5323.6만 |
|---|
| 2026.04.21 | ₩75,421 | ₩77,596 | ₩74,780 | ₩76,849 | +1.89% | 6857.8만 |
|---|
| 2026.04.20 | ₩75,514 | ₩77,449 | ₩75,274 | ₩75,941 | +0.57% | 4764.9만 |
|---|
| 2026.04.17 | ₩76,395 | ₩76,955 | ₩74,780 | ₩75,247 | -1.50% | 6914.6만 |
|---|
| 2026.04.16 | ₩78,663 | ₩80,145 | ₩77,543 | ₩78,210 | -0.58% | 5495.4만 |
|---|
| 2026.04.15 | ₩82,573 | ₩82,934 | ₩79,197 | ₩79,317 | -3.94% | 5649.2만 |
|---|
| 2026.04.14 | ₩86,296 | ₩86,310 | ₩82,760 | ₩82,760 | -4.10% | 4818.6만 |
|---|
| 2026.04.13 | ₩91,007 | ₩91,581 | ₩87,404 | ₩87,497 | -3.86% | 4893만 |
|---|
| 2026.04.10 | ₩89,913 | ₩90,913 | ₩89,072 | ₩90,233 | +0.36% | 4320.5만 |
|---|
| 2026.04.09 | ₩92,501 | ₩93,809 | ₩90,366 | ₩90,553 | -2.11% | 4907.5만 |
|---|
| 2026.04.08 | ₩91,020 | ₩94,383 | ₩90,406 | ₩92,341 | +1.45% | 6164.1만 |
|---|
| 2026.04.07 | ₩102,856 | ₩106,593 | ₩101,135 | ₩101,295 | -1.52% | 6814.4만 |
|---|
| 2026.04.06 | ₩102,549 | ₩103,350 | ₩100,214 | ₩101,308 | -1.21% | 4029만 |
|---|
| 2026.04.02 | ₩109,021 | ₩110,089 | ₩102,656 | ₩103,137 | -5.40% | 7184.4만 |
|---|
| 2026.04.01 | ₩104,911 | ₩105,512 | ₩101,455 | ₩103,350 | -1.49% | 5541.7만 |
|---|
| 2026.03.31 | ₩115,587 | ₩115,640 | ₩106,406 | ₩107,407 | -7.08% | 9012.5만 |
|---|
| 2026.03.30 | ₩113,785 | ₩121,058 | ₩113,278 | ₩119,323 | +4.87% | 6381.1만 |
|---|
| 2026.03.27 | ₩111,917 | ₩117,241 | ₩111,797 | ₩116,654 | +4.23% | 6021만 |
|---|
| 2026.03.26 | ₩105,445 | ₩110,249 | ₩104,418 | ₩110,089 | +4.40% | 5375.3만 |
|---|
| 2026.03.25 | ₩101,989 | ₩103,817 | ₩100,761 | ₩102,696 | +0.69% | 5414.9만 |
|---|
| 2026.03.24 | ₩105,138 | ₩106,619 | ₩103,483 | ₩105,605 | +0.44% | 5715.9만 |
|---|
| 2026.03.23 | ₩102,069 | ₩104,524 | ₩99,494 | ₩103,390 | +1.29% | 6999.2만 |
|---|
| 2026.03.20 | ₩102,443 | ₩108,875 | ₩102,429 | ₩107,086 | +4.53% | 5715.2만 |
|---|
| 2026.03.19 | ₩103,123 | ₩104,338 | ₩99,921 | ₩101,295 | -1.77% | 6622.4만 |
|---|
| 2026.03.18 | ₩97,172 | ₩100,494 | ₩96,411 | ₩100,361 | +3.28% | 5292.3만 |
|---|
| 2026.03.17 | ₩96,358 | ₩96,985 | ₩95,023 | ₩96,278 | -0.08% | 4003.9만 |
|---|
| 2026.03.16 | ₩97,892 | ₩98,319 | ₩95,891 | ₩97,692 | -0.20% | 4889.3만 |
|---|
| 2026.03.13 | ₩98,039 | ₩101,615 | ₩96,131 | ₩101,068 | +3.09% | 6187만 |
|---|
| 2026.03.12 | ₩96,611 | ₩99,253 | ₩95,957 | ₩99,187 | +2.67% | 5496.9만 |
|---|
| 2026.03.11 | ₩93,676 | ₩95,504 | ₩92,074 | ₩94,276 | +0.64% | 5497.6만 |
|---|
| 2026.03.10 | ₩94,183 | ₩95,290 | ₩91,647 | ₩94,196 | +0.01% | 6453.3만 |
|---|
| 2026.03.09 | ₩100,828 | ₩102,229 | ₩93,409 | ₩94,209 | -6.56% | 7782.8만 |
|---|
| 2026.03.06 | ₩97,772 | ₩98,680 | ₩95,183 | ₩98,026 | +0.26% | 5985.7만 |
|---|
| 2026.03.05 | ₩94,356 | ₩96,745 | ₩91,968 | ₩93,756 | -0.64% | 7992.7만 |
|---|
| 2026.03.04 | ₩96,064 | ₩96,384 | ₩91,821 | ₩92,902 | -3.29% | 6302.2만 |
|---|
| 2026.03.03 | ₩99,667 | ₩101,749 | ₩96,144 | ₩97,238 | -2.44% | 9417.1만 |
|---|
| 2026.03.02 | ₩98,479 | ₩98,906 | ₩93,329 | ₩94,196 | -4.35% | 6826만 |
|---|
| 2026.02.27 | ₩96,518 | ₩96,878 | ₩94,076 | ₩94,543 | -2.05% | 5720.9만 |
|---|
| 2026.02.26 | ₩90,740 | ₩95,837 | ₩90,727 | ₩93,502 | +3.04% | 5771.6만 |
|---|
| 2026.02.25 | ₩92,808 | ₩92,848 | ₩90,139 | ₩90,259 | -2.75% | 4038.6만 |
|---|
| 2026.02.24 | ₩96,945 | ₩98,226 | ₩93,742 | ₩94,289 | -2.74% | 4529.4만 |
|---|
| 2026.02.23 | ₩94,930 | ₩98,453 | ₩94,303 | ₩97,359 | +2.56% | 5443.9만 |
|---|
| 2026.02.20 | ₩98,092 | ₩98,493 | ₩93,182 | ₩93,902 | -4.27% | 7574만 |
|---|
| 2026.02.19 | ₩96,678 | ₩97,652 | ₩95,264 | ₩96,358 | -0.33% | 5029.5만 |
|---|
| 2026.02.18 | ₩97,012 | ₩97,665 | ₩93,302 | ₩95,277 | -1.79% | 5575.8만 |
|---|
| 2026.02.17 | ₩98,800 | ₩101,228 | ₩96,091 | ₩97,359 | -1.46% | 7154.9만 |
|---|
| 2026.02.13 | ₩97,759 | ₩99,734 | ₩94,823 | ₩97,052 | -0.72% | 7811.1만 |
|---|
| 2026.02.12 | ₩91,180 | ₩97,986 | ₩90,673 | ₩97,545 | +6.98% | 6183.3만 |
|---|
| 2026.02.11 | ₩90,366 | ₩94,329 | ₩89,859 | ₩91,914 | +1.71% | 5586.2만 |
|---|
| 2026.02.10 | ₩90,873 | ₩92,768 | ₩90,126 | ₩92,581 | +1.88% | 4083.5만 |
|---|
| 2026.02.09 | ₩94,396 | ₩95,530 | ₩90,313 | ₩91,287 | -3.29% | 4553.7만 |
|---|
| 2026.02.06 | ₩98,133 | ₩98,840 | ₩92,541 | ₩93,395 | -4.83% | 6245.6만 |
|---|
| 2026.02.05 | ₩98,106 | ₩100,641 | ₩95,904 | ₩99,520 | +1.44% | 7955.1만 |
|---|
| 2026.02.04 | ₩91,354 | ₩97,759 | ₩91,327 | ₩95,397 | +4.43% | 8139.3만 |
|---|
| 2026.02.03 | ₩85,789 | ₩92,955 | ₩85,589 | ₩90,687 | +5.71% | 5672만 |
|---|
| 2026.02.02 | ₩89,792 | ₩89,806 | ₩85,616 | ₩86,617 | -3.54% | 4686.3만 |
|---|
| 2026.01.30 | ₩86,883 | ₩89,472 | ₩85,829 | ₩88,418 | +1.77% | 8155.1만 |
|---|
| 2026.01.29 | ₩83,948 | ₩89,672 | ₩83,561 | ₩85,242 | +1.54% | 7762.1만 |
|---|
| 2026.01.28 | ₩82,813 | ₩84,281 | ₩82,360 | ₩83,788 | +1.18% | 4529.4만 |
|---|
| 2026.01.27 | ₩85,456 | ₩86,096 | ₩84,135 | ₩84,508 | -1.11% | 3157.9만 |
|---|
| 2026.01.26 | ₩87,831 | ₩88,271 | ₩85,949 | ₩86,830 | -1.14% | 3395.2만 |
|---|
| 2026.01.23 | ₩89,245 | ₩89,712 | ₩86,817 | ₩87,951 | -1.45% | 4089.3만 |
|---|
| 2026.01.22 | ₩88,018 | ₩90,019 | ₩87,978 | ₩88,698 | +0.77% | 4242.9만 |
|---|
| 2026.01.21 | ₩93,822 | ₩94,570 | ₩88,725 | ₩90,700 | -3.33% | 6527.3만 |
|---|
| 2026.01.20 | ₩93,382 | ₩94,877 | ₩91,460 | ₩94,436 | +1.13% | 4853.3만 |
|---|
| 2026.01.16 | ₩86,950 | ₩89,779 | ₩86,723 | ₩88,845 | +2.18% | 3451.6만 |
|---|
| 2026.01.15 | ₩86,336 | ₩88,818 | ₩86,043 | ₩88,418 | +2.41% | 4113.6만 |
|---|
| 2026.01.14 | ₩88,204 | ₩91,407 | ₩87,724 | ₩89,325 | +1.27% | 5015.2만 |
|---|
| 2026.01.13 | ₩86,123 | ₩87,564 | ₩85,202 | ₩86,536 | +0.48% | 4014.2만 |
|---|
| 2026.01.12 | ₩88,111 | ₩88,124 | ₩85,442 | ₩86,083 | -2.30% | 3137.7만 |
|---|
| 2026.01.09 | ₩88,578 | ₩89,566 | ₩85,763 | ₩86,296 | -2.58% | 4280.1만 |
|---|
| 2026.01.08 | ₩87,777 | ₩89,966 | ₩87,617 | ₩88,858 | +1.23% | 3529.6만 |
|---|
| 2026.01.07 | ₩87,751 | ₩87,951 | ₩85,682 | ₩87,297 | -0.52% | 3581.8만 |
|---|
| 2026.01.06 | ₩89,405 | ₩89,686 | ₩87,284 | ₩87,551 | -2.07% | 3501.4만 |
|---|
| 2026.01.05 | ₩89,312 | ₩90,446 | ₩88,605 | ₩89,886 | +0.64% | 3214.3만 |
|---|
| 2026.01.02 | ₩88,938 | ₩93,382 | ₩87,711 | ₩92,034 | +3.48% | 3790.2만 |
|---|
| 2025.12.31 | ₩89,112 | ₩91,514 | ₩88,965 | ₩91,407 | +2.58% | 1940만 |
|---|
| 2025.12.30 | ₩88,938 | ₩89,219 | ₩87,951 | ₩89,112 | +0.20% | 1616.9만 |
|---|
| 2025.12.29 | ₩88,792 | ₩89,365 | ₩87,671 | ₩88,471 | -0.36% | 1964.4만 |
|---|
| 2025.12.26 | ₩86,870 | ₩87,497 | ₩86,483 | ₩87,177 | +0.35% | 1101.2만 |
|---|
| 2025.12.24 | ₩87,884 | ₩88,004 | ₩86,910 | ₩87,030 | -0.97% | 1076.2만 |
|---|
| 2025.12.23 | ₩91,500 | ₩91,674 | ₩89,646 | ₩89,726 | -1.94% | 1886.7만 |
|---|
| 2025.12.22 | ₩90,059 | ₩91,661 | ₩89,913 | ₩91,020 | +1.07% | 2537.6만 |
|---|
| 2025.12.19 | ₩94,730 | ₩94,756 | ₩92,048 | ₩92,234 | -2.63% | 3215.8만 |
|---|
| 2025.12.18 | ₩95,651 | ₩97,052 | ₩94,049 | ₩95,971 | +0.33% | 5918.5만 |
|---|
| 2025.12.17 | ₩94,396 | ₩100,334 | ₩94,116 | ₩100,268 | +6.22% | 5102만 |
|---|
| 2025.12.16 | ₩96,625 | ₩97,238 | ₩94,143 | ₩94,970 | -1.71% | 4879.3만 |
|---|
| 2025.12.15 | ₩91,914 | ₩96,078 | ₩91,914 | ₩95,530 | +3.93% | 4386만 |
|---|
| 2025.12.12 | ₩90,460 | ₩95,023 | ₩89,819 | ₩94,076 | +4.00% | 5569.8만 |
|---|
| 2025.12.11 | ₩89,592 | ₩92,141 | ₩88,752 | ₩88,832 | -0.85% | 4551.2만 |
|---|
| 2025.12.10 | ₩89,566 | ₩90,767 | ₩87,270 | ₩87,964 | -1.79% | 5853.6만 |
|---|
| 2025.12.09 | ₩89,899 | ₩90,486 | ₩88,645 | ₩88,992 | -1.01% | 2808.7만 |
|---|
| 2025.12.08 | ₩88,071 | ₩90,406 | ₩87,364 | ₩89,312 | +1.41% | 3370.8만 |
|---|
| 2025.12.05 | ₩89,232 | ₩89,512 | ₩87,257 | ₩88,725 | -0.57% | 3897.4만 |
|---|
| 2025.12.04 | ₩88,912 | ₩91,207 | ₩88,885 | ₩89,752 | +0.95% | 3336만 |
|---|
| 2025.12.03 | ₩91,140 | ₩91,834 | ₩89,152 | ₩89,446 | -1.86% | 3747.4만 |
|---|
| 2025.12.02 | ₩91,207 | ₩92,061 | ₩89,285 | ₩90,073 | -1.24% | 3788.2만 |
|---|
| 2025.12.01 | ₩93,756 | ₩94,263 | ₩91,194 | ₩92,208 | -1.65% | 3588.3만 |
|---|
| 2025.11.28 | ₩92,661 | ₩92,995 | ₩91,234 | ₩91,287 | -1.48% | 1439만 |
|---|
| 2025.11.26 | ₩94,236 | ₩95,223 | ₩92,488 | ₩93,369 | -0.92% | 4152.6만 |
|---|
| 2025.11.25 | ₩98,466 | ₩101,442 | ₩95,197 | ₩95,864 | -2.64% | 5666.4만 |
|---|
| 2025.11.24 | ₩102,963 | ₩103,016 | ₩96,825 | ₩97,625 | -5.18% | 5692만 |
|---|
| 2025.11.21 | ₩107,140 | ₩110,889 | ₩101,909 | ₩105,699 | -1.35% | 9730만 |
|---|
| 2025.11.20 | ₩94,943 | ₩108,434 | ₩93,729 | ₩107,980 | +13.73% | 5819.2만 |
|---|
| 2025.11.19 | ₩102,283 | ₩103,550 | ₩97,545 | ₩100,881 | -1.37% | 3923.6만 |
|---|
| 2025.11.18 | ₩101,082 | ₩105,085 | ₩99,680 | ₩102,616 | +1.52% | 5684.1만 |
|---|
| 2025.11.17 | ₩97,746 | ₩100,748 | ₩94,743 | ₩99,013 | +1.30% | 3967.6만 |
|---|
| 2025.11.14 | ₩100,948 | ₩102,016 | ₩94,276 | ₩96,411 | -4.49% | 4480.1만 |
|---|
| 2025.11.13 | ₩92,541 | ₩97,545 | ₩92,274 | ₩96,611 | +4.40% | 3472.6만 |
|---|
| 2025.11.12 | ₩89,339 | ₩92,408 | ₩89,272 | ₩90,940 | +1.79% | 2596.6만 |
|---|
| 2025.11.11 | ₩91,140 | ₩92,475 | ₩90,206 | ₩90,673 | -0.51% | 2313.4만 |
|---|
| 2025.11.10 | ₩92,074 | ₩93,008 | ₩89,472 | ₩89,939 | -2.32% | 2986.1만 |
|---|
| 2025.11.07 | ₩97,012 | ₩101,482 | ₩96,211 | ₩96,278 | -0.76% | 4568.9만 |
|---|
| 2025.11.06 | ₩90,873 | ₩95,877 | ₩90,807 | ₩95,277 | +4.85% | 4097.4만 |
|---|
| 2025.11.05 | ₩92,341 | ₩92,942 | ₩88,738 | ₩90,139 | -2.38% | 2792.1만 |
|---|
| 2025.11.04 | ₩90,340 | ₩92,274 | ₩88,805 | ₩92,008 | +1.85% | 3645.3만 |
|---|
| 2025.11.03 | ₩85,402 | ₩87,604 | ₩85,069 | ₩86,670 | +1.48% | 2303.8만 |
|---|
| 2025.10.31 | ₩85,736 | ₩88,938 | ₩85,736 | ₩87,804 | +2.41% | 3384.5만 |
|---|
| 2025.10.30 | ₩86,603 | ₩89,072 | ₩86,069 | ₩89,072 | +2.85% | 3539.3만 |
|---|
| 2025.10.29 | ₩85,202 | ₩87,404 | ₩84,602 | ₩85,135 | -0.08% | 2958.2만 |
|---|
| 2025.10.28 | ₩87,337 | ₩87,804 | ₩85,469 | ₩86,203 | -1.30% | 2346.9만 |
|---|
| 2025.10.27 | ₩89,873 | ₩90,073 | ₩88,004 | ₩88,204 | -1.86% | 2202.4만 |
|---|
| 2025.10.24 | ₩93,742 | ₩94,143 | ₩92,541 | ₩93,142 | -0.64% | 2738.1만 |
|---|
| 2025.10.23 | ₩98,880 | ₩99,080 | ₩95,744 | ₩96,078 | -2.83% | 2355.5만 |
|---|
| 2025.10.22 | ₩96,078 | ₩101,282 | ₩95,811 | ₩98,680 | +2.71% | 3493.6만 |
|---|
| 2025.10.21 | ₩95,677 | ₩96,745 | ₩95,143 | ₩95,744 | +0.07% | 1769.9만 |
|---|
| 2025.10.20 | ₩97,879 | ₩97,879 | ₩95,077 | ₩95,610 | -2.32% | 2089.2만 |
|---|
| 2025.10.17 | ₩102,416 | ₩103,217 | ₩98,546 | ₩99,347 | -3.00% | 4009.4만 |
|---|
| 2025.10.16 | ₩98,746 | ₩103,483 | ₩97,078 | ₩101,215 | +2.50% | 3615.9만 |
|---|
| 2025.10.15 | ₩99,213 | ₩103,350 | ₩97,812 | ₩100,147 | +0.94% | 3197.3만 |
|---|
| 2025.10.14 | ₩103,550 | ₩106,152 | ₩99,881 | ₩102,149 | -1.35% | 3812.5만 |
|---|
| 2025.10.13 | ₩101,415 | ₩102,816 | ₩99,680 | ₩100,214 | -1.18% | 3187.7만 |
|---|
| 2025.10.10 | ₩96,611 | ₩107,220 | ₩95,744 | ₩106,953 | +10.70% | 5896.8만 |
|---|