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 | ₩43,740 | ₩44,487 | ₩43,673 | ₩43,967 | +0.52% | 3270.4만 |
| 2026.10.08 | ₩43,473 | ₩45,288 | ₩42,913 | ₩44,527 | +2.42% | 6127만 |
| 2026.10.07 | ₩43,473 | ₩43,820 | ₩42,726 | ₩42,793 | -1.57% | 4283.7만 |
| 2026.10.06 | ₩42,326 | ₩42,566 | ₩41,925 | ₩42,472 | +0.35% | 3892.8만 |
| 2026.10.05 | ₩44,260 | ₩44,300 | ₩42,913 | ₩43,033 | -2.77% | 4185.6만 |
| 2026.10.02 | ₩43,860 | ₩44,581 | ₩43,286 | ₩44,194 | +0.76% | 5481.8만 |
| 2026.10.01 | ₩45,421 | ₩46,595 | ₩45,021 | ₩45,515 | +0.21% | 5457.1만 |
| 2026.09.30 | ₩45,848 | ₩45,955 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,915 |
| +0.15% |
| 4538.7만 |
| 2026.09.29 | ₩45,822 | ₩46,729 | ₩45,742 | ₩46,249 | +0.93% | 3899.6만 |
|---|
| 2026.09.28 | ₩45,782 | ₩47,409 | ₩45,595 | ₩46,475 | +1.52% | 5282.9만 |
|---|
| 2026.09.25 | ₩45,328 | ₩45,915 | ₩44,754 | ₩45,034 | -0.65% | 4849.5만 |
|---|
| 2026.09.24 | ₩46,676 | ₩46,782 | ₩45,301 | ₩45,608 | -2.29% | 6004만 |
|---|
| 2026.09.23 | ₩44,527 | ₩46,088 | ₩44,501 | ₩45,555 | +2.31% | 5046.6만 |
|---|
| 2026.09.22 | ₩46,249 | ₩46,249 | ₩44,888 | ₩45,061 | -2.57% | 4204.3만 |
|---|
| 2026.09.21 | ₩49,011 | ₩49,024 | ₩45,782 | ₩46,169 | -5.80% | 6088.5만 |
|---|
| 2026.09.18 | ₩51,052 | ₩51,866 | ₩50,438 | ₩50,532 | -1.02% | 3274.5만 |
|---|
| 2026.09.17 | ₩51,626 | ₩52,226 | ₩51,146 | ₩51,413 | -0.41% | 4587.7만 |
|---|
| 2026.09.16 | ₩53,454 | ₩55,295 | ₩52,533 | ₩54,188 | +1.37% | 5294.8만 |
|---|
| 2026.09.15 | ₩53,254 | ₩54,415 | ₩53,094 | ₩54,201 | +1.78% | 3311.9만 |
|---|
| 2026.09.14 | ₩54,415 | ₩54,548 | ₩52,320 | ₩53,147 | -2.33% | 4555.8만 |
|---|
| 2026.09.11 | ₩51,733 | ₩52,173 | ₩51,266 | ₩51,866 | +0.26% | 4941.3만 |
|---|
| 2026.09.10 | ₩53,481 | ₩53,628 | ₩52,507 | ₩53,241 | -0.45% | 4825.1만 |
|---|
| 2026.09.09 | ₩51,546 | ₩52,053 | ₩50,839 | ₩51,559 | +0.03% | 3879만 |
|---|
| 2026.09.08 | ₩50,559 | ₩51,693 | ₩50,372 | ₩51,119 | +1.11% | 4004.1만 |
|---|
| 2026.09.04 | ₩50,865 | ₩51,479 | ₩50,332 | ₩50,945 | +0.16% | 3559.3만 |
|---|
| 2026.09.03 | ₩52,693 | ₩52,947 | ₩50,865 | ₩51,159 | -2.91% | 4424.9만 |
|---|
| 2026.09.02 | ₩53,494 | ₩53,948 | ₩52,880 | ₩52,987 | -0.95% | 3371.2만 |
|---|
| 2026.09.01 | ₩53,414 | ₩54,001 | ₩52,347 | ₩53,334 | -0.15% | 4729만 |
|---|
| 2026.08.31 | ₩51,733 | ₩52,160 | ₩51,199 | ₩51,386 | -0.67% | 3382.6만 |
|---|
| 2026.08.28 | ₩50,732 | ₩51,719 | ₩49,811 | ₩51,426 | +1.37% | 4699.2만 |
|---|
| 2026.08.27 | ₩51,319 | ₩51,853 | ₩50,345 | ₩50,412 | -1.77% | 4020.7만 |
|---|
| 2026.08.26 | ₩53,187 | ₩53,281 | ₩52,160 | ₩52,547 | -1.20% | 3141.2만 |
|---|
| 2026.08.25 | ₩52,547 | ₩53,401 | ₩51,893 | ₩52,653 | +0.20% | 3272.3만 |
|---|
| 2026.08.24 | ₩52,907 | ₩54,428 | ₩52,894 | ₩53,628 | +1.36% | 3759.6만 |
|---|
| 2026.08.21 | ₩51,653 | ₩53,000 | ₩51,559 | ₩52,066 | +0.80% | 3766.9만 |
|---|
| 2026.08.20 | ₩52,280 | ₩53,067 | ₩51,693 | ₩52,533 | +0.48% | 4758.9만 |
|---|
| 2026.08.19 | ₩50,478 | ₩52,146 | ₩50,252 | ₩51,413 | +1.85% | 4385.8만 |
|---|
| 2026.08.18 | ₩50,532 | ₩51,413 | ₩50,158 | ₩51,079 | +1.08% | 4251.7만 |
|---|
| 2026.08.17 | ₩48,010 | ₩48,717 | ₩47,663 | ₩48,597 | +1.22% | 3819.9만 |
|---|
| 2026.08.14 | ₩47,876 | ₩48,891 | ₩47,690 | ₩48,357 | +1.00% | 3643.1만 |
|---|
| 2026.08.13 | ₩49,518 | ₩49,745 | ₩47,690 | ₩48,090 | -2.88% | 4728.6만 |
|---|
| 2026.08.12 | ₩49,091 | ₩49,958 | ₩49,051 | ₩49,798 | +1.44% | 4176.2만 |
|---|
| 2026.08.11 | ₩49,865 | ₩51,426 | ₩49,865 | ₩50,892 | +2.06% | 3610.1만 |
|---|
| 2026.08.10 | ₩50,051 | ₩50,478 | ₩49,571 | ₩50,345 | +0.59% | 3804.1만 |
|---|
| 2026.08.07 | ₩50,518 | ₩51,319 | ₩49,771 | ₩49,905 | -1.22% | 5255.8만 |
|---|
| 2026.08.06 | ₩52,480 | ₩52,947 | ₩50,652 | ₩51,639 | -1.60% | 5459.4만 |
|---|
| 2026.08.05 | ₩49,238 | ₩51,132 | ₩48,744 | ₩51,092 | +3.77% | 5564.2만 |
|---|
| 2026.08.04 | ₩53,387 | ₩53,521 | ₩49,251 | ₩49,718 | -6.87% | 7891.2만 |
|---|
| 2026.08.03 | ₩58,271 | ₩58,925 | ₩54,922 | ₩55,282 | -5.13% | 1.4억 |
|---|
| 2026.07.31 | ₩57,284 | ₩60,419 | ₩56,336 | ₩58,351 | +1.86% | 6024.7만 |
|---|
| 2026.07.30 | ₩62,061 | ₩62,514 | ₩58,978 | ₩59,539 | -4.06% | 6527.4만 |
|---|
| 2026.07.29 | ₩62,127 | ₩66,090 | ₩60,886 | ₩65,970 | +6.19% | 6720.2만 |
|---|
| 2026.07.28 | ₩61,914 | ₩64,129 | ₩61,073 | ₩62,061 | +0.24% | 5837.6만 |
|---|
| 2026.07.27 | ₩57,804 | ₩61,954 | ₩57,671 | ₩60,339 | +4.39% | 4953.4만 |
|---|
| 2026.07.24 | ₩58,204 | ₩60,193 | ₩57,657 | ₩59,766 | +2.68% | 5660.9만 |
|---|
| 2026.07.23 | ₩57,124 | ₩58,725 | ₩56,189 | ₩57,737 | +1.07% | 5325.8만 |
|---|
| 2026.07.22 | ₩55,015 | ₩55,015 | ₩53,641 | ₩54,628 | -0.70% | 3948.8만 |
|---|
| 2026.07.21 | ₩54,388 | ₩55,309 | ₩53,521 | ₩53,788 | -1.10% | 4259만 |
|---|
| 2026.07.20 | ₩55,429 | ₩57,057 | ₩54,535 | ₩56,950 | +2.74% | 4804.3만 |
|---|
| 2026.07.17 | ₩57,951 | ₩59,072 | ₩55,496 | ₩57,097 | -1.47% | 5707.2만 |
|---|
| 2026.07.16 | ₩53,241 | ₩55,295 | ₩52,907 | ₩54,562 | +2.48% | 5385만 |
|---|
| 2026.07.15 | ₩50,679 | ₩53,601 | ₩50,559 | ₩51,960 | +2.53% | 5460.9만 |
|---|
| 2026.07.14 | ₩51,426 | ₩52,747 | ₩50,959 | ₩51,546 | +0.23% | 5116.7만 |
|---|
| 2026.07.13 | ₩52,053 | ₩53,654 | ₩51,839 | ₩53,307 | +2.41% | 4955.7만 |
|---|
| 2026.07.10 | ₩51,359 | ₩52,226 | ₩50,225 | ₩50,412 | -1.84% | 4650.2만 |
|---|
| 2026.07.09 | ₩51,946 | ₩52,667 | ₩50,612 | ₩50,839 | -2.13% | 4963.9만 |
|---|
| 2026.07.08 | ₩54,949 | ₩55,856 | ₩53,281 | ₩53,481 | -2.67% | 6553.6만 |
|---|
| 2026.07.07 | ₩52,894 | ₩54,855 | ₩52,427 | ₩53,881 | +1.87% | 5905.8만 |
|---|
| 2026.07.06 | ₩51,706 | ₩52,013 | ₩50,318 | ₩51,079 | -1.21% | 4933만 |
|---|
| 2026.07.02 | ₩50,585 | ₩54,335 | ₩49,478 | ₩53,307 | +5.38% | 7153.7만 |
|---|
| 2026.07.01 | ₩49,785 | ₩50,679 | ₩49,238 | ₩50,545 | +1.53% | 4790.4만 |
|---|
| 2026.06.30 | ₩50,919 | ₩50,972 | ₩48,077 | ₩48,450 | -4.85% | 5664.8만 |
|---|
| 2026.06.29 | ₩53,254 | ₩55,282 | ₩50,812 | ₩50,919 | -4.38% | 7245.5만 |
|---|
| 2026.06.26 | ₩54,815 | ₩55,762 | ₩52,960 | ₩55,122 | +0.56% | 7034.3만 |
|---|
| 2026.06.25 | ₩50,532 | ₩55,202 | ₩50,318 | ₩52,667 | +4.22% | 7458만 |
|---|
| 2026.06.24 | ₩52,920 | ₩55,362 | ₩51,906 | ₩53,974 | +1.99% | 7132.5만 |
|---|
| 2026.06.23 | ₩53,721 | ₩54,441 | ₩52,146 | ₩54,121 | +0.75% | 7215.6만 |
|---|
| 2026.06.22 | ₩48,450 | ₩49,958 | ₩47,770 | ₩49,278 | +1.71% | 4928.5만 |
|---|
| 2026.06.18 | ₩49,638 | ₩50,639 | ₩48,610 | ₩49,037 | -1.21% | 6026.1만 |
|---|
| 2026.06.17 | ₩50,078 | ₩53,094 | ₩49,985 | ₩52,734 | +5.30% | 7406.9만 |
|---|
| 2026.06.16 | ₩48,757 | ₩51,226 | ₩48,384 | ₩51,172 | +4.95% | 5301.1만 |
|---|
| 2026.06.15 | ₩49,705 | ₩49,851 | ₩48,237 | ₩48,450 | -2.52% | 5970.5만 |
|---|
| 2026.06.12 | ₩54,241 | ₩55,709 | ₩52,800 | ₩53,427 | -1.50% | 6788.6만 |
|---|
| 2026.06.11 | ₩58,952 | ₩60,059 | ₩53,961 | ₩54,482 | -7.58% | 1.2억 |
|---|
| 2026.06.10 | ₩58,458 | ₩60,566 | ₩56,136 | ₩60,379 | +3.29% | 1.3억 |
|---|
| 2026.06.09 | ₩53,454 | ₩61,887 | ₩52,827 | ₩56,937 | +6.52% | 1.6억 |
|---|
| 2026.06.08 | ₩54,602 | ₩55,749 | ₩53,321 | ₩55,055 | +0.83% | 8721.2만 |
|---|
| 2026.06.05 | ₩52,600 | ₩57,844 | ₩52,280 | ₩57,631 | +9.56% | 1.1억 |
|---|
| 2026.06.04 | ₩51,413 | ₩51,986 | ₩49,811 | ₩50,385 | -2.00% | 6086.3만 |
|---|
| 2026.06.03 | ₩49,011 | ₩50,292 | ₩48,770 | ₩49,624 | +1.25% | 7336.2만 |
|---|
| 2026.06.02 | ₩49,998 | ₩50,639 | ₩49,184 | ₩49,251 | -1.49% | 4171.8만 |
|---|
| 2026.06.01 | ₩51,066 | ₩51,319 | ₩49,318 | ₩49,931 | -2.22% | 5649.9만 |
|---|
| 2026.05.29 | ₩50,905 | ₩51,453 | ₩50,118 | ₩50,812 | -0.18% | 5418.2만 |
|---|
| 2026.05.28 | ₩52,587 | ₩53,294 | ₩51,106 | ₩51,332 | -2.39% | 6113.7만 |
|---|
| 2026.05.27 | ₩51,866 | ₩53,494 | ₩51,853 | ₩52,627 | +1.47% | 6404만 |
|---|
| 2026.05.26 | ₩53,441 | ₩53,841 | ₩52,226 | ₩52,413 | -1.92% | 4887.9만 |
|---|
| 2026.05.22 | ₩55,242 | ₩55,749 | ₩54,281 | ₩55,376 | +0.24% | 5346.4만 |
|---|
| 2026.05.21 | ₩57,297 | ₩57,817 | ₩55,376 | ₩55,989 | -2.28% | 6027.2만 |
|---|
| 2026.05.20 | ₩58,271 | ₩58,671 | ₩56,296 | ₩56,296 | -3.39% | 6531.3만 |
|---|
| 2026.05.19 | ₩59,619 | ₩60,753 | ₩57,991 | ₩59,205 | -0.69% | 7212.4만 |
|---|
| 2026.05.18 | ₩56,723 | ₩59,806 | ₩56,630 | ₩58,098 | +2.42% | 7906.1만 |
|---|
| 2026.05.15 | ₩57,070 | ₩58,138 | ₩55,949 | ₩57,350 | +0.49% | 6928.2만 |
|---|
| 2026.05.14 | ₩56,016 | ₩56,123 | ₩54,281 | ₩54,802 | -2.17% | 5285만 |
|---|
| 2026.05.13 | ₩57,150 | ₩58,405 | ₩55,509 | ₩56,029 | -1.96% | 6159만 |
|---|
| 2026.05.12 | ₩57,564 | ₩60,299 | ₩57,097 | ₩57,791 | +0.39% | 8015만 |
|---|
| 2026.05.11 | ₩57,030 | ₩57,377 | ₩56,029 | ₩56,336 | -1.22% | 4961.7만 |
|---|
| 2026.05.08 | ₩59,806 | ₩59,899 | ₩56,803 | ₩56,803 | -5.02% | 6066.6만 |
|---|
| 2026.05.07 | ₩60,593 | ₩61,860 | ₩59,379 | ₩61,020 | +0.70% | 7615만 |
|---|
| 2026.05.06 | ₩63,061 | ₩63,435 | ₩60,740 | ₩60,833 | -3.53% | 6502.6만 |
|---|
| 2026.05.05 | ₩65,917 | ₩66,037 | ₩64,449 | ₩64,836 | -1.64% | 4349.2만 |
|---|
| 2026.05.04 | ₩66,878 | ₩68,626 | ₩66,250 | ₩67,398 | +0.78% | 5109.4만 |
|---|
| 2026.05.01 | ₩68,532 | ₩68,652 | ₩66,437 | ₩67,011 | -2.22% | 5659.9만 |
|---|
| 2026.04.30 | ₩69,666 | ₩72,175 | ₩68,586 | ₩68,919 | -1.07% | 5656.1만 |
|---|
| 2026.04.29 | ₩71,841 | ₩72,495 | ₩70,801 | ₩70,827 | -1.41% | 5130만 |
|---|
| 2026.04.28 | ₩72,175 | ₩73,336 | ₩71,494 | ₩72,122 | -0.07% | 4768.3만 |
|---|
| 2026.04.27 | ₩70,280 | ₩71,134 | ₩69,947 | ₩69,987 | -0.42% | 3652.7만 |
|---|
| 2026.04.24 | ₩71,961 | ₩72,629 | ₩69,880 | ₩70,053 | -2.65% | 5940.9만 |
|---|
| 2026.04.23 | ₩73,563 | ₩76,245 | ₩72,429 | ₩74,270 | +0.96% | 6926.4만 |
|---|
| 2026.04.22 | ₩74,790 | ₩75,377 | ₩72,936 | ₩73,029 | -2.36% | 5323.6만 |
|---|
| 2026.04.21 | ₩75,417 | ₩77,592 | ₩74,777 | ₩76,845 | +1.89% | 6857.8만 |
|---|
| 2026.04.20 | ₩75,511 | ₩77,446 | ₩75,271 | ₩75,938 | +0.57% | 4764.9만 |
|---|
| 2026.04.17 | ₩76,392 | ₩76,952 | ₩74,777 | ₩75,244 | -1.50% | 6914.6만 |
|---|
| 2026.04.16 | ₩78,660 | ₩80,141 | ₩77,539 | ₩78,206 | -0.58% | 5495.4만 |
|---|
| 2026.04.15 | ₩82,570 | ₩82,930 | ₩79,194 | ₩79,314 | -3.94% | 5649.2만 |
|---|
| 2026.04.14 | ₩86,292 | ₩86,306 | ₩82,756 | ₩82,756 | -4.10% | 4818.6만 |
|---|
| 2026.04.13 | ₩91,003 | ₩91,576 | ₩87,400 | ₩87,493 | -3.86% | 4893만 |
|---|
| 2026.04.10 | ₩89,908 | ₩90,909 | ₩89,068 | ₩90,229 | +0.36% | 4320.5만 |
|---|
| 2026.04.09 | ₩92,497 | ₩93,805 | ₩90,362 | ₩90,549 | -2.11% | 4907.5만 |
|---|
| 2026.04.08 | ₩91,016 | ₩94,379 | ₩90,402 | ₩92,337 | +1.45% | 6164.1만 |
|---|
| 2026.04.07 | ₩102,852 | ₩106,588 | ₩101,130 | ₩101,291 | -1.52% | 6814.4만 |
|---|
| 2026.04.06 | ₩102,545 | ₩103,345 | ₩100,210 | ₩101,304 | -1.21% | 4029만 |
|---|
| 2026.04.02 | ₩109,016 | ₩110,084 | ₩102,652 | ₩103,132 | -5.40% | 7184.4만 |
|---|
| 2026.04.01 | ₩104,907 | ₩105,507 | ₩101,451 | ₩103,345 | -1.49% | 5541.7만 |
|---|
| 2026.03.31 | ₩115,581 | ₩115,635 | ₩106,401 | ₩107,402 | -7.08% | 9012.5만 |
|---|
| 2026.03.30 | ₩113,780 | ₩121,052 | ₩113,273 | ₩119,318 | +4.87% | 6381.1만 |
|---|
| 2026.03.27 | ₩111,912 | ₩117,236 | ₩111,792 | ₩116,649 | +4.23% | 6021만 |
|---|
| 2026.03.26 | ₩105,440 | ₩110,244 | ₩104,413 | ₩110,084 | +4.40% | 5375.3만 |
|---|
| 2026.03.25 | ₩101,984 | ₩103,812 | ₩100,757 | ₩102,692 | +0.69% | 5414.9만 |
|---|
| 2026.03.24 | ₩105,133 | ₩106,615 | ₩103,479 | ₩105,600 | +0.44% | 5715.9만 |
|---|
| 2026.03.23 | ₩102,064 | ₩104,520 | ₩99,489 | ₩103,385 | +1.29% | 6999.2만 |
|---|
| 2026.03.20 | ₩102,438 | ₩108,870 | ₩102,425 | ₩107,082 | +4.53% | 5715.2만 |
|---|
| 2026.03.19 | ₩103,119 | ₩104,333 | ₩99,916 | ₩101,291 | -1.77% | 6622.4만 |
|---|
| 2026.03.18 | ₩97,167 | ₩100,490 | ₩96,407 | ₩100,356 | +3.28% | 5292.3만 |
|---|
| 2026.03.17 | ₩96,353 | ₩96,981 | ₩95,019 | ₩96,273 | -0.08% | 4003.9만 |
|---|
| 2026.03.16 | ₩97,888 | ₩98,315 | ₩95,886 | ₩97,688 | -0.20% | 4889.3만 |
|---|
| 2026.03.13 | ₩98,035 | ₩101,611 | ₩96,127 | ₩101,064 | +3.09% | 6187만 |
|---|
| 2026.03.12 | ₩96,607 | ₩99,249 | ₩95,953 | ₩99,182 | +2.67% | 5496.9만 |
|---|
| 2026.03.11 | ₩93,671 | ₩95,499 | ₩92,070 | ₩94,272 | +0.64% | 5497.6만 |
|---|
| 2026.03.10 | ₩94,178 | ₩95,286 | ₩91,643 | ₩94,192 | +0.01% | 6453.3만 |
|---|
| 2026.03.09 | ₩100,823 | ₩102,225 | ₩93,405 | ₩94,205 | -6.56% | 7782.8만 |
|---|
| 2026.03.06 | ₩97,768 | ₩98,675 | ₩95,179 | ₩98,021 | +0.26% | 5985.7만 |
|---|
| 2026.03.05 | ₩94,352 | ₩96,740 | ₩91,963 | ₩93,751 | -0.64% | 7992.7만 |
|---|
| 2026.03.04 | ₩96,060 | ₩96,380 | ₩91,817 | ₩92,897 | -3.29% | 6302.2만 |
|---|
| 2026.03.03 | ₩99,663 | ₩101,744 | ₩96,140 | ₩97,234 | -2.44% | 9417.1만 |
|---|
| 2026.03.02 | ₩98,475 | ₩98,902 | ₩93,324 | ₩94,192 | -4.35% | 6826만 |
|---|
| 2026.02.27 | ₩96,514 | ₩96,874 | ₩94,072 | ₩94,539 | -2.05% | 5720.9만 |
|---|
| 2026.02.26 | ₩90,736 | ₩95,833 | ₩90,722 | ₩93,498 | +3.04% | 5771.6만 |
|---|
| 2026.02.25 | ₩92,804 | ₩92,844 | ₩90,135 | ₩90,255 | -2.75% | 4038.6만 |
|---|
| 2026.02.24 | ₩96,941 | ₩98,222 | ₩93,738 | ₩94,285 | -2.74% | 4529.4만 |
|---|
| 2026.02.23 | ₩94,926 | ₩98,448 | ₩94,299 | ₩97,354 | +2.56% | 5443.9만 |
|---|
| 2026.02.20 | ₩98,088 | ₩98,488 | ₩93,178 | ₩93,898 | -4.27% | 7574만 |
|---|
| 2026.02.19 | ₩96,674 | ₩97,648 | ₩95,259 | ₩96,353 | -0.33% | 5029.5만 |
|---|
| 2026.02.18 | ₩97,007 | ₩97,661 | ₩93,298 | ₩95,273 | -1.79% | 5575.8만 |
|---|
| 2026.02.17 | ₩98,795 | ₩101,224 | ₩96,087 | ₩97,354 | -1.46% | 7154.9만 |
|---|
| 2026.02.13 | ₩97,754 | ₩99,729 | ₩94,819 | ₩97,047 | -0.72% | 7811.1만 |
|---|
| 2026.02.12 | ₩91,176 | ₩97,981 | ₩90,669 | ₩97,541 | +6.98% | 6183.3만 |
|---|
| 2026.02.11 | ₩90,362 | ₩94,325 | ₩89,855 | ₩91,910 | +1.71% | 5586.2만 |
|---|
| 2026.02.10 | ₩90,869 | ₩92,764 | ₩90,122 | ₩92,577 | +1.88% | 4083.5만 |
|---|
| 2026.02.09 | ₩94,392 | ₩95,526 | ₩90,309 | ₩91,283 | -3.29% | 4553.7만 |
|---|
| 2026.02.06 | ₩98,128 | ₩98,835 | ₩92,537 | ₩93,391 | -4.83% | 6245.6만 |
|---|
| 2026.02.05 | ₩98,101 | ₩100,637 | ₩95,900 | ₩99,516 | +1.44% | 7955.1만 |
|---|
| 2026.02.04 | ₩91,350 | ₩97,754 | ₩91,323 | ₩95,393 | +4.43% | 8139.3만 |
|---|
| 2026.02.03 | ₩85,785 | ₩92,951 | ₩85,585 | ₩90,682 | +5.71% | 5672만 |
|---|
| 2026.02.02 | ₩89,788 | ₩89,802 | ₩85,612 | ₩86,613 | -3.54% | 4686.3만 |
|---|
| 2026.01.30 | ₩86,880 | ₩89,468 | ₩85,825 | ₩88,414 | +1.77% | 8155.1만 |
|---|
| 2026.01.29 | ₩83,944 | ₩89,668 | ₩83,557 | ₩85,238 | +1.54% | 7762.1만 |
|---|
| 2026.01.28 | ₩82,810 | ₩84,278 | ₩82,356 | ₩83,784 | +1.18% | 4529.4만 |
|---|
| 2026.01.27 | ₩85,452 | ₩86,092 | ₩84,131 | ₩84,504 | -1.11% | 3157.9만 |
|---|
| 2026.01.26 | ₩87,827 | ₩88,267 | ₩85,945 | ₩86,826 | -1.14% | 3395.2만 |
|---|
| 2026.01.23 | ₩89,241 | ₩89,708 | ₩86,813 | ₩87,947 | -1.45% | 4089.3만 |
|---|
| 2026.01.22 | ₩88,014 | ₩90,015 | ₩87,974 | ₩88,694 | +0.77% | 4242.9만 |
|---|
| 2026.01.21 | ₩93,818 | ₩94,565 | ₩88,721 | ₩90,696 | -3.33% | 6527.3만 |
|---|
| 2026.01.20 | ₩93,378 | ₩94,872 | ₩91,456 | ₩94,432 | +1.13% | 4853.3만 |
|---|
| 2026.01.16 | ₩86,946 | ₩89,775 | ₩86,719 | ₩88,841 | +2.18% | 3451.6만 |
|---|
| 2026.01.15 | ₩86,332 | ₩88,814 | ₩86,039 | ₩88,414 | +2.41% | 4113.6만 |
|---|
| 2026.01.14 | ₩88,201 | ₩91,403 | ₩87,720 | ₩89,321 | +1.27% | 5015.2만 |
|---|
| 2026.01.13 | ₩86,119 | ₩87,560 | ₩85,198 | ₩86,533 | +0.48% | 4014.2만 |
|---|
| 2026.01.12 | ₩88,107 | ₩88,120 | ₩85,438 | ₩86,079 | -2.30% | 3137.7만 |
|---|
| 2026.01.09 | ₩88,574 | ₩89,562 | ₩85,759 | ₩86,292 | -2.58% | 4280.1만 |
|---|
| 2026.01.08 | ₩87,774 | ₩89,962 | ₩87,613 | ₩88,854 | +1.23% | 3529.6만 |
|---|
| 2026.01.07 | ₩87,747 | ₩87,947 | ₩85,679 | ₩87,293 | -0.52% | 3581.8만 |
|---|
| 2026.01.06 | ₩89,401 | ₩89,682 | ₩87,280 | ₩87,547 | -2.07% | 3501.4만 |
|---|
| 2026.01.05 | ₩89,308 | ₩90,442 | ₩88,601 | ₩89,882 | +0.64% | 3214.3만 |
|---|
| 2026.01.02 | ₩88,934 | ₩93,378 | ₩87,707 | ₩92,030 | +3.48% | 3790.2만 |
|---|
| 2025.12.31 | ₩89,108 | ₩91,510 | ₩88,961 | ₩91,403 | +2.58% | 1940만 |
|---|
| 2025.12.30 | ₩88,934 | ₩89,215 | ₩87,947 | ₩89,108 | +0.20% | 1616.9만 |
|---|
| 2025.12.29 | ₩88,788 | ₩89,361 | ₩87,667 | ₩88,467 | -0.36% | 1964.4만 |
|---|
| 2025.12.26 | ₩86,866 | ₩87,493 | ₩86,479 | ₩87,173 | +0.35% | 1101.2만 |
|---|
| 2025.12.24 | ₩87,880 | ₩88,000 | ₩86,906 | ₩87,026 | -0.97% | 1076.2만 |
|---|
| 2025.12.23 | ₩91,496 | ₩91,670 | ₩89,642 | ₩89,722 | -1.94% | 1886.7만 |
|---|
| 2025.12.22 | ₩90,055 | ₩91,657 | ₩89,908 | ₩91,016 | +1.07% | 2537.6만 |
|---|
| 2025.12.19 | ₩94,726 | ₩94,752 | ₩92,043 | ₩92,230 | -2.63% | 3215.8만 |
|---|
| 2025.12.18 | ₩95,646 | ₩97,047 | ₩94,045 | ₩95,966 | +0.33% | 5918.5만 |
|---|
| 2025.12.17 | ₩94,392 | ₩100,330 | ₩94,112 | ₩100,263 | +6.22% | 5102만 |
|---|
| 2025.12.16 | ₩96,620 | ₩97,234 | ₩94,138 | ₩94,966 | -1.71% | 4879.3만 |
|---|
| 2025.12.15 | ₩91,910 | ₩96,073 | ₩91,910 | ₩95,526 | +3.93% | 4386만 |
|---|
| 2025.12.12 | ₩90,456 | ₩95,019 | ₩89,815 | ₩94,072 | +4.00% | 5569.8만 |
|---|
| 2025.12.11 | ₩89,588 | ₩92,137 | ₩88,748 | ₩88,828 | -0.85% | 4551.2만 |
|---|
| 2025.12.10 | ₩89,562 | ₩90,762 | ₩87,266 | ₩87,960 | -1.79% | 5853.6만 |
|---|
| 2025.12.09 | ₩89,895 | ₩90,482 | ₩88,641 | ₩88,988 | -1.01% | 2808.7만 |
|---|
| 2025.12.08 | ₩88,067 | ₩90,402 | ₩87,360 | ₩89,308 | +1.41% | 3370.8만 |
|---|
| 2025.12.05 | ₩89,228 | ₩89,508 | ₩87,253 | ₩88,721 | -0.57% | 3897.4만 |
|---|
| 2025.12.04 | ₩88,908 | ₩91,203 | ₩88,881 | ₩89,748 | +0.95% | 3336만 |
|---|
| 2025.12.03 | ₩91,136 | ₩91,830 | ₩89,148 | ₩89,441 | -1.86% | 3747.4만 |
|---|
| 2025.12.02 | ₩91,203 | ₩92,057 | ₩89,281 | ₩90,069 | -1.24% | 3788.2만 |
|---|
| 2025.12.01 | ₩93,751 | ₩94,258 | ₩91,189 | ₩92,204 | -1.65% | 3588.3만 |
|---|
| 2025.11.28 | ₩92,657 | ₩92,991 | ₩91,230 | ₩91,283 | -1.48% | 1439만 |
|---|
| 2025.11.26 | ₩94,232 | ₩95,219 | ₩92,484 | ₩93,364 | -0.92% | 4152.6만 |
|---|
| 2025.11.25 | ₩98,462 | ₩101,437 | ₩95,193 | ₩95,860 | -2.64% | 5666.4만 |
|---|
| 2025.11.24 | ₩102,958 | ₩103,012 | ₩96,820 | ₩97,621 | -5.18% | 5692만 |
|---|
| 2025.11.21 | ₩107,135 | ₩110,884 | ₩101,904 | ₩105,694 | -1.35% | 9730만 |
|---|
| 2025.11.20 | ₩94,939 | ₩108,429 | ₩93,725 | ₩107,976 | +13.73% | 5819.2만 |
|---|
| 2025.11.19 | ₩102,278 | ₩103,546 | ₩97,541 | ₩100,877 | -1.37% | 3923.6만 |
|---|
| 2025.11.18 | ₩101,077 | ₩105,080 | ₩99,676 | ₩102,612 | +1.52% | 5684.1만 |
|---|
| 2025.11.17 | ₩97,741 | ₩100,743 | ₩94,739 | ₩99,009 | +1.30% | 3967.6만 |
|---|
| 2025.11.14 | ₩100,944 | ₩102,011 | ₩94,272 | ₩96,407 | -4.49% | 4480.1만 |
|---|
| 2025.11.13 | ₩92,537 | ₩97,541 | ₩92,270 | ₩96,607 | +4.40% | 3472.6만 |
|---|
| 2025.11.12 | ₩89,335 | ₩92,404 | ₩89,268 | ₩90,936 | +1.79% | 2596.6만 |
|---|
| 2025.11.11 | ₩91,136 | ₩92,470 | ₩90,202 | ₩90,669 | -0.51% | 2313.4만 |
|---|
| 2025.11.10 | ₩92,070 | ₩93,004 | ₩89,468 | ₩89,935 | -2.32% | 2986.1만 |
|---|
| 2025.11.07 | ₩97,007 | ₩101,477 | ₩96,207 | ₩96,273 | -0.76% | 4568.9만 |
|---|
| 2025.11.06 | ₩90,869 | ₩95,873 | ₩90,803 | ₩95,273 | +4.85% | 4097.4만 |
|---|
| 2025.11.05 | ₩92,337 | ₩92,937 | ₩88,734 | ₩90,135 | -2.38% | 2792.1만 |
|---|
| 2025.11.04 | ₩90,335 | ₩92,270 | ₩88,801 | ₩92,003 | +1.85% | 3645.3만 |
|---|
| 2025.11.03 | ₩85,398 | ₩87,600 | ₩85,065 | ₩86,666 | +1.48% | 2303.8만 |
|---|
| 2025.10.31 | ₩85,732 | ₩88,934 | ₩85,732 | ₩87,800 | +2.41% | 3384.5만 |
|---|
| 2025.10.30 | ₩86,599 | ₩89,068 | ₩86,066 | ₩89,068 | +2.85% | 3539.3만 |
|---|
| 2025.10.29 | ₩85,198 | ₩87,400 | ₩84,598 | ₩85,132 | -0.08% | 2958.2만 |
|---|
| 2025.10.28 | ₩87,333 | ₩87,800 | ₩85,465 | ₩86,199 | -1.30% | 2346.9만 |
|---|
| 2025.10.27 | ₩89,868 | ₩90,069 | ₩88,000 | ₩88,201 | -1.86% | 2202.4만 |
|---|
| 2025.10.24 | ₩93,738 | ₩94,138 | ₩92,537 | ₩93,138 | -0.64% | 2738.1만 |
|---|
| 2025.10.23 | ₩98,875 | ₩99,075 | ₩95,740 | ₩96,073 | -2.83% | 2355.5만 |
|---|
| 2025.10.22 | ₩96,073 | ₩101,277 | ₩95,806 | ₩98,675 | +2.71% | 3493.6만 |
|---|
| 2025.10.21 | ₩95,673 | ₩96,740 | ₩95,139 | ₩95,740 | +0.07% | 1769.9만 |
|---|
| 2025.10.20 | ₩97,875 | ₩97,875 | ₩95,072 | ₩95,606 | -2.32% | 2089.2만 |
|---|
| 2025.10.17 | ₩102,411 | ₩103,212 | ₩98,542 | ₩99,342 | -3.00% | 4009.4만 |
|---|
| 2025.10.16 | ₩98,742 | ₩103,479 | ₩97,074 | ₩101,210 | +2.50% | 3615.9만 |
|---|
| 2025.10.15 | ₩99,209 | ₩103,345 | ₩97,808 | ₩100,143 | +0.94% | 3197.3만 |
|---|
| 2025.10.14 | ₩103,546 | ₩106,148 | ₩99,876 | ₩102,144 | -1.35% | 3812.5만 |
|---|
| 2025.10.13 | ₩101,411 | ₩102,812 | ₩99,676 | ₩100,210 | -1.18% | 3187.7만 |
|---|
| 2025.10.10 | ₩96,607 | ₩107,215 | ₩95,740 | ₩106,948 | +10.70% | 5896.8만 |
|---|