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 | ₩43,783 | ₩44,531 | ₩43,716 | ₩44,010 | +0.52% | 3270.4만 |
| 2026.10.08 | ₩43,515 | ₩45,332 | ₩42,955 | ₩44,571 | +2.42% | 6127만 |
| 2026.10.07 | ₩43,515 | ₩43,863 | ₩42,768 | ₩42,834 | -1.57% | 4283.7만 |
| 2026.10.06 | ₩42,367 | ₩42,607 | ₩41,966 | ₩42,514 | +0.35% | 3892.8만 |
| 2026.10.05 | ₩44,304 | ₩44,344 | ₩42,955 | ₩43,075 | -2.77% | 4185.6만 |
| 2026.10.02 | ₩43,903 | ₩44,624 | ₩43,328 | ₩44,237 | +0.76% | 5481.8만 |
| 2026.10.01 | ₩45,466 | ₩46,641 | ₩45,065 | ₩45,559 | +0.21% | 5457.1만 |
| 2026.09.30 | ₩45,893 | ₩46,000 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,960 |
| +0.15% |
| 4538.7만 |
| 2026.09.29 | ₩45,866 | ₩46,774 | ₩45,786 | ₩46,294 | +0.93% | 3899.6만 |
|---|
| 2026.09.28 | ₩45,826 | ₩47,456 | ₩45,639 | ₩46,521 | +1.52% | 5282.9만 |
|---|
| 2026.09.25 | ₩45,372 | ₩45,960 | ₩44,798 | ₩45,078 | -0.65% | 4849.5만 |
|---|
| 2026.09.24 | ₩46,721 | ₩46,828 | ₩45,345 | ₩45,653 | -2.29% | 6004만 |
|---|
| 2026.09.23 | ₩44,571 | ₩46,133 | ₩44,544 | ₩45,599 | +2.31% | 5046.6만 |
|---|
| 2026.09.22 | ₩46,294 | ₩46,294 | ₩44,931 | ₩45,105 | -2.57% | 4204.3만 |
|---|
| 2026.09.21 | ₩49,058 | ₩49,072 | ₩45,826 | ₩46,213 | -5.80% | 6088.5만 |
|---|
| 2026.09.18 | ₩51,102 | ₩51,917 | ₩50,488 | ₩50,581 | -1.02% | 3274.5만 |
|---|
| 2026.09.17 | ₩51,676 | ₩52,277 | ₩51,195 | ₩51,463 | -0.41% | 4587.7만 |
|---|
| 2026.09.16 | ₩53,506 | ₩55,349 | ₩52,585 | ₩54,241 | +1.37% | 5294.8만 |
|---|
| 2026.09.15 | ₩53,306 | ₩54,468 | ₩53,146 | ₩54,254 | +1.78% | 3311.9만 |
|---|
| 2026.09.14 | ₩54,468 | ₩54,601 | ₩52,371 | ₩53,199 | -2.33% | 4555.8만 |
|---|
| 2026.09.11 | ₩51,783 | ₩52,224 | ₩51,316 | ₩51,917 | +0.26% | 4941.3만 |
|---|
| 2026.09.10 | ₩53,533 | ₩53,680 | ₩52,558 | ₩53,292 | -0.45% | 4825.1만 |
|---|
| 2026.09.09 | ₩51,596 | ₩52,104 | ₩50,888 | ₩51,610 | +0.03% | 3879만 |
|---|
| 2026.09.08 | ₩50,608 | ₩51,743 | ₩50,421 | ₩51,169 | +1.11% | 4004.1만 |
|---|
| 2026.09.04 | ₩50,915 | ₩51,529 | ₩50,381 | ₩50,995 | +0.16% | 3559.3만 |
|---|
| 2026.09.03 | ₩52,745 | ₩52,999 | ₩50,915 | ₩51,209 | -2.91% | 4424.9만 |
|---|
| 2026.09.02 | ₩53,546 | ₩54,000 | ₩52,932 | ₩53,039 | -0.95% | 3371.2만 |
|---|
| 2026.09.01 | ₩53,466 | ₩54,054 | ₩52,398 | ₩53,386 | -0.15% | 4729만 |
|---|
| 2026.08.31 | ₩51,783 | ₩52,211 | ₩51,249 | ₩51,436 | -0.67% | 3382.6만 |
|---|
| 2026.08.28 | ₩50,781 | ₩51,770 | ₩49,860 | ₩51,476 | +1.37% | 4699.2만 |
|---|
| 2026.08.27 | ₩51,369 | ₩51,903 | ₩50,394 | ₩50,461 | -1.77% | 4020.7만 |
|---|
| 2026.08.26 | ₩53,239 | ₩53,333 | ₩52,211 | ₩52,598 | -1.20% | 3141.2만 |
|---|
| 2026.08.25 | ₩52,598 | ₩53,453 | ₩51,943 | ₩52,705 | +0.20% | 3272.3만 |
|---|
| 2026.08.24 | ₩52,959 | ₩54,481 | ₩52,945 | ₩53,680 | +1.36% | 3759.6만 |
|---|
| 2026.08.21 | ₩51,703 | ₩53,052 | ₩51,610 | ₩52,117 | +0.80% | 3766.9만 |
|---|
| 2026.08.20 | ₩52,331 | ₩53,119 | ₩51,743 | ₩52,585 | +0.48% | 4758.9만 |
|---|
| 2026.08.19 | ₩50,528 | ₩52,197 | ₩50,301 | ₩51,463 | +1.85% | 4385.8만 |
|---|
| 2026.08.18 | ₩50,581 | ₩51,463 | ₩50,207 | ₩51,129 | +1.08% | 4251.7만 |
|---|
| 2026.08.17 | ₩48,057 | ₩48,765 | ₩47,709 | ₩48,644 | +1.22% | 3819.9만 |
|---|
| 2026.08.14 | ₩47,923 | ₩48,938 | ₩47,736 | ₩48,404 | +1.00% | 3643.1만 |
|---|
| 2026.08.13 | ₩49,566 | ₩49,793 | ₩47,736 | ₩48,137 | -2.88% | 4728.6만 |
|---|
| 2026.08.12 | ₩49,139 | ₩50,007 | ₩49,098 | ₩49,846 | +1.44% | 4176.2만 |
|---|
| 2026.08.11 | ₩49,913 | ₩51,476 | ₩49,913 | ₩50,942 | +2.06% | 3610.1만 |
|---|
| 2026.08.10 | ₩50,100 | ₩50,528 | ₩49,619 | ₩50,394 | +0.59% | 3804.1만 |
|---|
| 2026.08.07 | ₩50,568 | ₩51,369 | ₩49,820 | ₩49,953 | -1.22% | 5255.8만 |
|---|
| 2026.08.06 | ₩52,531 | ₩52,999 | ₩50,701 | ₩51,690 | -1.60% | 5459.4만 |
|---|
| 2026.08.05 | ₩49,285 | ₩51,182 | ₩48,791 | ₩51,142 | +3.77% | 5564.2만 |
|---|
| 2026.08.04 | ₩53,439 | ₩53,573 | ₩49,299 | ₩49,766 | -6.87% | 7891.2만 |
|---|
| 2026.08.03 | ₩58,328 | ₩58,982 | ₩54,975 | ₩55,336 | -5.13% | 1.4억 |
|---|
| 2026.07.31 | ₩57,339 | ₩60,478 | ₩56,391 | ₩58,408 | +1.86% | 6024.7만 |
|---|
| 2026.07.30 | ₩62,121 | ₩62,575 | ₩59,036 | ₩59,597 | -4.06% | 6527.4만 |
|---|
| 2026.07.29 | ₩62,188 | ₩66,155 | ₩60,946 | ₩66,035 | +6.19% | 6720.2만 |
|---|
| 2026.07.28 | ₩61,974 | ₩64,191 | ₩61,133 | ₩62,121 | +0.24% | 5837.6만 |
|---|
| 2026.07.27 | ₩57,860 | ₩62,014 | ₩57,727 | ₩60,398 | +4.39% | 4953.4만 |
|---|
| 2026.07.24 | ₩58,261 | ₩60,251 | ₩57,713 | ₩59,824 | +2.68% | 5660.9만 |
|---|
| 2026.07.23 | ₩57,179 | ₩58,782 | ₩56,244 | ₩57,794 | +1.07% | 5325.8만 |
|---|
| 2026.07.22 | ₩55,069 | ₩55,069 | ₩53,693 | ₩54,682 | -0.70% | 3948.8만 |
|---|
| 2026.07.21 | ₩54,441 | ₩55,363 | ₩53,573 | ₩53,840 | -1.10% | 4259만 |
|---|
| 2026.07.20 | ₩55,483 | ₩57,112 | ₩54,588 | ₩57,006 | +2.74% | 4804.3만 |
|---|
| 2026.07.17 | ₩58,007 | ₩59,129 | ₩55,550 | ₩57,152 | -1.47% | 5707.2만 |
|---|
| 2026.07.16 | ₩53,292 | ₩55,349 | ₩52,959 | ₩54,615 | +2.48% | 5385만 |
|---|
| 2026.07.15 | ₩50,728 | ₩53,653 | ₩50,608 | ₩52,010 | +2.53% | 5460.9만 |
|---|
| 2026.07.14 | ₩51,476 | ₩52,798 | ₩51,008 | ₩51,596 | +0.23% | 5116.7만 |
|---|
| 2026.07.13 | ₩52,104 | ₩53,706 | ₩51,890 | ₩53,359 | +2.41% | 4955.7만 |
|---|
| 2026.07.10 | ₩51,409 | ₩52,277 | ₩50,274 | ₩50,461 | -1.84% | 4650.2만 |
|---|
| 2026.07.09 | ₩51,997 | ₩52,718 | ₩50,661 | ₩50,888 | -2.13% | 4963.9만 |
|---|
| 2026.07.08 | ₩55,002 | ₩55,910 | ₩53,333 | ₩53,533 | -2.67% | 6553.6만 |
|---|
| 2026.07.07 | ₩52,945 | ₩54,909 | ₩52,478 | ₩53,934 | +1.87% | 5905.8만 |
|---|
| 2026.07.06 | ₩51,756 | ₩52,064 | ₩50,367 | ₩51,129 | -1.21% | 4933만 |
|---|
| 2026.07.02 | ₩50,634 | ₩54,388 | ₩49,526 | ₩53,359 | +5.38% | 7153.7만 |
|---|
| 2026.07.01 | ₩49,833 | ₩50,728 | ₩49,285 | ₩50,594 | +1.53% | 4790.4만 |
|---|
| 2026.06.30 | ₩50,968 | ₩51,022 | ₩48,123 | ₩48,497 | -4.85% | 5664.8만 |
|---|
| 2026.06.29 | ₩53,306 | ₩55,336 | ₩50,862 | ₩50,968 | -4.38% | 7245.5만 |
|---|
| 2026.06.26 | ₩54,869 | ₩55,817 | ₩53,012 | ₩55,176 | +0.56% | 7034.3만 |
|---|
| 2026.06.25 | ₩50,581 | ₩55,256 | ₩50,367 | ₩52,718 | +4.22% | 7458만 |
|---|
| 2026.06.24 | ₩52,972 | ₩55,416 | ₩51,957 | ₩54,027 | +1.99% | 7132.5만 |
|---|
| 2026.06.23 | ₩53,773 | ₩54,495 | ₩52,197 | ₩54,174 | +0.75% | 7215.6만 |
|---|
| 2026.06.22 | ₩48,497 | ₩50,007 | ₩47,816 | ₩49,326 | +1.71% | 4928.5만 |
|---|
| 2026.06.18 | ₩49,686 | ₩50,688 | ₩48,658 | ₩49,085 | -1.21% | 6026.1만 |
|---|
| 2026.06.17 | ₩50,127 | ₩53,146 | ₩50,033 | ₩52,785 | +5.30% | 7406.9만 |
|---|
| 2026.06.16 | ₩48,805 | ₩51,276 | ₩48,431 | ₩51,222 | +4.95% | 5301.1만 |
|---|
| 2026.06.15 | ₩49,753 | ₩49,900 | ₩48,284 | ₩48,497 | -2.52% | 5970.5만 |
|---|
| 2026.06.12 | ₩54,294 | ₩55,763 | ₩52,852 | ₩53,479 | -1.50% | 6788.6만 |
|---|
| 2026.06.11 | ₩59,009 | ₩60,118 | ₩54,014 | ₩54,535 | -7.58% | 1.2억 |
|---|
| 2026.06.10 | ₩58,515 | ₩60,625 | ₩56,191 | ₩60,438 | +3.29% | 1.3억 |
|---|
| 2026.06.09 | ₩53,506 | ₩61,947 | ₩52,878 | ₩56,992 | +6.52% | 1.6억 |
|---|
| 2026.06.08 | ₩54,655 | ₩55,803 | ₩53,373 | ₩55,109 | +0.83% | 8721.2만 |
|---|
| 2026.06.05 | ₩52,651 | ₩57,900 | ₩52,331 | ₩57,687 | +9.56% | 1.1억 |
|---|
| 2026.06.04 | ₩51,463 | ₩52,037 | ₩49,860 | ₩50,434 | -2.00% | 6086.3만 |
|---|
| 2026.06.03 | ₩49,058 | ₩50,341 | ₩48,818 | ₩49,673 | +1.25% | 7336.2만 |
|---|
| 2026.06.02 | ₩50,047 | ₩50,688 | ₩49,232 | ₩49,299 | -1.49% | 4171.8만 |
|---|
| 2026.06.01 | ₩51,115 | ₩51,369 | ₩49,366 | ₩49,980 | -2.22% | 5649.9만 |
|---|
| 2026.05.29 | ₩50,955 | ₩51,503 | ₩50,167 | ₩50,862 | -0.18% | 5418.2만 |
|---|
| 2026.05.28 | ₩52,638 | ₩53,346 | ₩51,155 | ₩51,382 | -2.39% | 6113.7만 |
|---|
| 2026.05.27 | ₩51,917 | ₩53,546 | ₩51,903 | ₩52,678 | +1.47% | 6404만 |
|---|
| 2026.05.26 | ₩53,493 | ₩53,893 | ₩52,277 | ₩52,464 | -1.92% | 4887.9만 |
|---|
| 2026.05.22 | ₩55,296 | ₩55,803 | ₩54,334 | ₩55,429 | +0.24% | 5346.4만 |
|---|
| 2026.05.21 | ₩57,353 | ₩57,874 | ₩55,429 | ₩56,044 | -2.28% | 6027.2만 |
|---|
| 2026.05.20 | ₩58,328 | ₩58,729 | ₩56,351 | ₩56,351 | -3.39% | 6531.3만 |
|---|
| 2026.05.19 | ₩59,677 | ₩60,812 | ₩58,047 | ₩59,263 | -0.69% | 7212.4만 |
|---|
| 2026.05.18 | ₩56,778 | ₩59,864 | ₩56,685 | ₩58,154 | +2.42% | 7906.1만 |
|---|
| 2026.05.15 | ₩57,126 | ₩58,194 | ₩56,004 | ₩57,406 | +0.49% | 6928.2만 |
|---|
| 2026.05.14 | ₩56,071 | ₩56,177 | ₩54,334 | ₩54,855 | -2.17% | 5285만 |
|---|
| 2026.05.13 | ₩57,206 | ₩58,461 | ₩55,563 | ₩56,084 | -1.96% | 6159만 |
|---|
| 2026.05.12 | ₩57,620 | ₩60,358 | ₩57,152 | ₩57,847 | +0.39% | 8015만 |
|---|
| 2026.05.11 | ₩57,086 | ₩57,433 | ₩56,084 | ₩56,391 | -1.22% | 4961.7만 |
|---|
| 2026.05.08 | ₩59,864 | ₩59,957 | ₩56,859 | ₩56,859 | -5.02% | 6066.6만 |
|---|
| 2026.05.07 | ₩60,652 | ₩61,921 | ₩59,436 | ₩61,079 | +0.70% | 7615만 |
|---|
| 2026.05.06 | ₩63,123 | ₩63,497 | ₩60,799 | ₩60,892 | -3.53% | 6502.6만 |
|---|
| 2026.05.05 | ₩65,981 | ₩66,101 | ₩64,512 | ₩64,899 | -1.64% | 4349.2만 |
|---|
| 2026.05.04 | ₩66,943 | ₩68,692 | ₩66,315 | ₩67,464 | +0.78% | 5109.4만 |
|---|
| 2026.05.01 | ₩68,599 | ₩68,719 | ₩66,502 | ₩67,076 | -2.22% | 5659.9만 |
|---|
| 2026.04.30 | ₩69,734 | ₩72,245 | ₩68,652 | ₩68,986 | -1.07% | 5656.1만 |
|---|
| 2026.04.29 | ₩71,911 | ₩72,566 | ₩70,870 | ₩70,896 | -1.41% | 5130만 |
|---|
| 2026.04.28 | ₩72,245 | ₩73,407 | ₩71,564 | ₩72,192 | -0.07% | 4768.3만 |
|---|
| 2026.04.27 | ₩70,349 | ₩71,204 | ₩70,015 | ₩70,055 | -0.42% | 3652.7만 |
|---|
| 2026.04.24 | ₩72,032 | ₩72,699 | ₩69,948 | ₩70,122 | -2.65% | 5940.9만 |
|---|
| 2026.04.23 | ₩73,634 | ₩76,319 | ₩72,499 | ₩74,342 | +0.96% | 6926.4만 |
|---|
| 2026.04.22 | ₩74,863 | ₩75,451 | ₩73,007 | ₩73,100 | -2.36% | 5323.6만 |
|---|
| 2026.04.21 | ₩75,491 | ₩77,668 | ₩74,850 | ₩76,920 | +1.89% | 6857.8만 |
|---|
| 2026.04.20 | ₩75,584 | ₩77,521 | ₩75,344 | ₩76,012 | +0.57% | 4764.9만 |
|---|
| 2026.04.17 | ₩76,466 | ₩77,027 | ₩74,850 | ₩75,317 | -1.50% | 6914.6만 |
|---|
| 2026.04.16 | ₩78,737 | ₩80,219 | ₩77,615 | ₩78,282 | -0.58% | 5495.4만 |
|---|
| 2026.04.15 | ₩82,650 | ₩83,011 | ₩79,271 | ₩79,391 | -3.94% | 5649.2만 |
|---|
| 2026.04.14 | ₩86,376 | ₩86,390 | ₩82,837 | ₩82,837 | -4.10% | 4818.6만 |
|---|
| 2026.04.13 | ₩91,091 | ₩91,666 | ₩87,485 | ₩87,579 | -3.86% | 4893만 |
|---|
| 2026.04.10 | ₩89,996 | ₩90,998 | ₩89,155 | ₩90,317 | +0.36% | 4320.5만 |
|---|
| 2026.04.09 | ₩92,587 | ₩93,896 | ₩90,450 | ₩90,637 | -2.11% | 4907.5만 |
|---|
| 2026.04.08 | ₩91,105 | ₩94,471 | ₩90,490 | ₩92,427 | +1.45% | 6164.1만 |
|---|
| 2026.04.07 | ₩102,952 | ₩106,692 | ₩101,229 | ₩101,389 | -1.52% | 6814.4만 |
|---|
| 2026.04.06 | ₩102,645 | ₩103,446 | ₩100,307 | ₩101,403 | -1.21% | 4029만 |
|---|
| 2026.04.02 | ₩109,123 | ₩110,191 | ₩102,752 | ₩103,232 | -5.40% | 7184.4만 |
|---|
| 2026.04.01 | ₩105,009 | ₩105,610 | ₩101,549 | ₩103,446 | -1.49% | 5541.7만 |
|---|
| 2026.03.31 | ₩115,694 | ₩115,747 | ₩106,505 | ₩107,506 | -7.08% | 9012.5만 |
|---|
| 2026.03.30 | ₩113,891 | ₩121,170 | ₩113,383 | ₩119,434 | +4.87% | 6381.1만 |
|---|
| 2026.03.27 | ₩112,021 | ₩117,350 | ₩111,901 | ₩116,763 | +4.23% | 6021만 |
|---|
| 2026.03.26 | ₩105,543 | ₩110,351 | ₩104,515 | ₩110,191 | +4.40% | 5375.3만 |
|---|
| 2026.03.25 | ₩102,084 | ₩103,914 | ₩100,855 | ₩102,792 | +0.69% | 5414.9만 |
|---|
| 2026.03.24 | ₩105,236 | ₩106,718 | ₩103,580 | ₩105,703 | +0.44% | 5715.9만 |
|---|
| 2026.03.23 | ₩102,164 | ₩104,621 | ₩99,586 | ₩103,486 | +1.29% | 6999.2만 |
|---|
| 2026.03.20 | ₩102,538 | ₩108,976 | ₩102,524 | ₩107,186 | +4.53% | 5715.2만 |
|---|
| 2026.03.19 | ₩103,219 | ₩104,434 | ₩100,013 | ₩101,389 | -1.77% | 6622.4만 |
|---|
| 2026.03.18 | ₩97,262 | ₩100,588 | ₩96,501 | ₩100,454 | +3.28% | 5292.3만 |
|---|
| 2026.03.17 | ₩96,447 | ₩97,075 | ₩95,112 | ₩96,367 | -0.08% | 4003.9만 |
|---|
| 2026.03.16 | ₩97,983 | ₩98,411 | ₩95,980 | ₩97,783 | -0.20% | 4889.3만 |
|---|
| 2026.03.13 | ₩98,130 | ₩101,710 | ₩96,220 | ₩101,162 | +3.09% | 6187만 |
|---|
| 2026.03.12 | ₩96,701 | ₩99,346 | ₩96,047 | ₩99,279 | +2.67% | 5496.9만 |
|---|
| 2026.03.11 | ₩93,763 | ₩95,592 | ₩92,160 | ₩94,364 | +0.64% | 5497.6만 |
|---|
| 2026.03.10 | ₩94,270 | ₩95,379 | ₩91,732 | ₩94,284 | +0.01% | 6453.3만 |
|---|
| 2026.03.09 | ₩100,922 | ₩102,324 | ₩93,496 | ₩94,297 | -6.56% | 7782.8만 |
|---|
| 2026.03.06 | ₩97,863 | ₩98,771 | ₩95,272 | ₩98,117 | +0.26% | 5985.7만 |
|---|
| 2026.03.05 | ₩94,444 | ₩96,835 | ₩92,053 | ₩93,843 | -0.64% | 7992.7만 |
|---|
| 2026.03.04 | ₩96,153 | ₩96,474 | ₩91,906 | ₩92,988 | -3.29% | 6302.2만 |
|---|
| 2026.03.03 | ₩99,760 | ₩101,843 | ₩96,234 | ₩97,329 | -2.44% | 9417.1만 |
|---|
| 2026.03.02 | ₩98,571 | ₩98,998 | ₩93,415 | ₩94,284 | -4.35% | 6826만 |
|---|
| 2026.02.27 | ₩96,608 | ₩96,968 | ₩94,163 | ₩94,631 | -2.05% | 5720.9만 |
|---|
| 2026.02.26 | ₩90,824 | ₩95,926 | ₩90,811 | ₩93,589 | +3.04% | 5771.6만 |
|---|
| 2026.02.25 | ₩92,894 | ₩92,935 | ₩90,223 | ₩90,343 | -2.75% | 4038.6만 |
|---|
| 2026.02.24 | ₩97,035 | ₩98,317 | ₩93,829 | ₩94,377 | -2.74% | 4529.4만 |
|---|
| 2026.02.23 | ₩95,018 | ₩98,544 | ₩94,390 | ₩97,449 | +2.56% | 5443.9만 |
|---|
| 2026.02.20 | ₩98,184 | ₩98,584 | ₩93,268 | ₩93,990 | -4.27% | 7574만 |
|---|
| 2026.02.19 | ₩96,768 | ₩97,743 | ₩95,352 | ₩96,447 | -0.33% | 5029.5만 |
|---|
| 2026.02.18 | ₩97,102 | ₩97,756 | ₩93,389 | ₩95,365 | -1.79% | 5575.8만 |
|---|
| 2026.02.17 | ₩98,892 | ₩101,322 | ₩96,180 | ₩97,449 | -1.46% | 7154.9만 |
|---|
| 2026.02.13 | ₩97,850 | ₩99,826 | ₩94,911 | ₩97,142 | -0.72% | 7811.1만 |
|---|
| 2026.02.12 | ₩91,265 | ₩98,077 | ₩90,757 | ₩97,636 | +6.98% | 6183.3만 |
|---|
| 2026.02.11 | ₩90,450 | ₩94,417 | ₩89,943 | ₩92,000 | +1.71% | 5586.2만 |
|---|
| 2026.02.10 | ₩90,958 | ₩92,854 | ₩90,210 | ₩92,667 | +1.88% | 4083.5만 |
|---|
| 2026.02.09 | ₩94,484 | ₩95,619 | ₩90,397 | ₩91,372 | -3.29% | 4553.7만 |
|---|
| 2026.02.06 | ₩98,224 | ₩98,932 | ₩92,627 | ₩93,482 | -4.83% | 6245.6만 |
|---|
| 2026.02.05 | ₩98,197 | ₩100,735 | ₩95,993 | ₩99,613 | +1.44% | 7955.1만 |
|---|
| 2026.02.04 | ₩91,439 | ₩97,850 | ₩91,412 | ₩95,486 | +4.43% | 8139.3만 |
|---|
| 2026.02.03 | ₩85,869 | ₩93,041 | ₩85,669 | ₩90,771 | +5.71% | 5672만 |
|---|
| 2026.02.02 | ₩89,876 | ₩89,889 | ₩85,695 | ₩86,697 | -3.54% | 4686.3만 |
|---|
| 2026.01.30 | ₩86,964 | ₩89,555 | ₩85,909 | ₩88,500 | +1.77% | 8155.1만 |
|---|
| 2026.01.29 | ₩84,026 | ₩89,756 | ₩83,638 | ₩85,321 | +1.54% | 7762.1만 |
|---|
| 2026.01.28 | ₩82,890 | ₩84,360 | ₩82,436 | ₩83,865 | +1.18% | 4529.4만 |
|---|
| 2026.01.27 | ₩85,535 | ₩86,176 | ₩84,213 | ₩84,587 | -1.11% | 3157.9만 |
|---|
| 2026.01.26 | ₩87,912 | ₩88,353 | ₩86,029 | ₩86,911 | -1.14% | 3395.2만 |
|---|
| 2026.01.23 | ₩89,328 | ₩89,796 | ₩86,897 | ₩88,033 | -1.45% | 4089.3만 |
|---|
| 2026.01.22 | ₩88,099 | ₩90,103 | ₩88,059 | ₩88,781 | +0.77% | 4242.9만 |
|---|
| 2026.01.21 | ₩93,910 | ₩94,658 | ₩88,807 | ₩90,784 | -3.33% | 6527.3만 |
|---|
| 2026.01.20 | ₩93,469 | ₩94,965 | ₩91,545 | ₩94,524 | +1.13% | 4853.3만 |
|---|
| 2026.01.16 | ₩87,031 | ₩89,863 | ₩86,804 | ₩88,928 | +2.18% | 3451.6만 |
|---|
| 2026.01.15 | ₩86,417 | ₩88,901 | ₩86,123 | ₩88,500 | +2.41% | 4113.6만 |
|---|
| 2026.01.14 | ₩88,286 | ₩91,492 | ₩87,806 | ₩89,408 | +1.27% | 5015.2만 |
|---|
| 2026.01.13 | ₩86,203 | ₩87,645 | ₩85,281 | ₩86,617 | +0.48% | 4014.2만 |
|---|
| 2026.01.12 | ₩88,193 | ₩88,206 | ₩85,522 | ₩86,163 | -2.30% | 3137.7만 |
|---|
| 2026.01.09 | ₩88,660 | ₩89,649 | ₩85,842 | ₩86,376 | -2.58% | 4280.1만 |
|---|
| 2026.01.08 | ₩87,859 | ₩90,050 | ₩87,699 | ₩88,941 | +1.23% | 3529.6만 |
|---|
| 2026.01.07 | ₩87,832 | ₩88,033 | ₩85,762 | ₩87,378 | -0.52% | 3581.8만 |
|---|
| 2026.01.06 | ₩89,489 | ₩89,769 | ₩87,365 | ₩87,632 | -2.07% | 3501.4만 |
|---|
| 2026.01.05 | ₩89,395 | ₩90,530 | ₩88,687 | ₩89,969 | +0.64% | 3214.3만 |
|---|
| 2026.01.02 | ₩89,021 | ₩93,469 | ₩87,792 | ₩92,120 | +3.48% | 3790.2만 |
|---|
| 2025.12.31 | ₩89,195 | ₩91,599 | ₩89,048 | ₩91,492 | +2.58% | 1940만 |
|---|
| 2025.12.30 | ₩89,021 | ₩89,302 | ₩88,033 | ₩89,195 | +0.20% | 1616.9만 |
|---|
| 2025.12.29 | ₩88,874 | ₩89,448 | ₩87,752 | ₩88,554 | -0.36% | 1964.4만 |
|---|
| 2025.12.26 | ₩86,951 | ₩87,579 | ₩86,563 | ₩87,258 | +0.35% | 1101.2만 |
|---|
| 2025.12.24 | ₩87,966 | ₩88,086 | ₩86,991 | ₩87,111 | -0.97% | 1076.2만 |
|---|
| 2025.12.23 | ₩91,586 | ₩91,759 | ₩89,729 | ₩89,809 | -1.94% | 1886.7만 |
|---|
| 2025.12.22 | ₩90,143 | ₩91,746 | ₩89,996 | ₩91,105 | +1.07% | 2537.6만 |
|---|
| 2025.12.19 | ₩94,818 | ₩94,845 | ₩92,133 | ₩92,320 | -2.63% | 3215.8만 |
|---|
| 2025.12.18 | ₩95,739 | ₩97,142 | ₩94,137 | ₩96,060 | +0.33% | 5918.5만 |
|---|
| 2025.12.17 | ₩94,484 | ₩100,428 | ₩94,203 | ₩100,361 | +6.22% | 5102만 |
|---|
| 2025.12.16 | ₩96,714 | ₩97,329 | ₩94,230 | ₩95,058 | -1.71% | 4879.3만 |
|---|
| 2025.12.15 | ₩92,000 | ₩96,167 | ₩92,000 | ₩95,619 | +3.93% | 4386만 |
|---|
| 2025.12.12 | ₩90,544 | ₩95,112 | ₩89,903 | ₩94,163 | +4.00% | 5569.8만 |
|---|
| 2025.12.11 | ₩89,676 | ₩92,227 | ₩88,834 | ₩88,914 | -0.85% | 4551.2만 |
|---|
| 2025.12.10 | ₩89,649 | ₩90,851 | ₩87,352 | ₩88,046 | -1.79% | 5853.6만 |
|---|
| 2025.12.09 | ₩89,983 | ₩90,570 | ₩88,727 | ₩89,075 | -1.01% | 2808.7만 |
|---|
| 2025.12.08 | ₩88,153 | ₩90,490 | ₩87,445 | ₩89,395 | +1.41% | 3370.8만 |
|---|
| 2025.12.05 | ₩89,315 | ₩89,595 | ₩87,338 | ₩88,807 | -0.57% | 3897.4만 |
|---|
| 2025.12.04 | ₩88,994 | ₩91,292 | ₩88,968 | ₩89,836 | +0.95% | 3336만 |
|---|
| 2025.12.03 | ₩91,225 | ₩91,919 | ₩89,235 | ₩89,529 | -1.86% | 3747.4만 |
|---|
| 2025.12.02 | ₩91,292 | ₩92,146 | ₩89,368 | ₩90,156 | -1.24% | 3788.2만 |
|---|
| 2025.12.01 | ₩93,843 | ₩94,350 | ₩91,278 | ₩92,293 | -1.65% | 3588.3만 |
|---|
| 2025.11.28 | ₩92,748 | ₩93,081 | ₩91,318 | ₩91,372 | -1.48% | 1439만 |
|---|
| 2025.11.26 | ₩94,324 | ₩95,312 | ₩92,574 | ₩93,455 | -0.92% | 4152.6만 |
|---|
| 2025.11.25 | ₩98,558 | ₩101,536 | ₩95,285 | ₩95,953 | -2.64% | 5666.4만 |
|---|
| 2025.11.24 | ₩103,059 | ₩103,112 | ₩96,915 | ₩97,716 | -5.18% | 5692만 |
|---|
| 2025.11.21 | ₩107,239 | ₩110,993 | ₩102,004 | ₩105,797 | -1.35% | 9730만 |
|---|
| 2025.11.20 | ₩95,031 | ₩108,535 | ₩93,816 | ₩108,081 | +13.73% | 5819.2만 |
|---|
| 2025.11.19 | ₩102,378 | ₩103,646 | ₩97,636 | ₩100,975 | -1.37% | 3923.6만 |
|---|
| 2025.11.18 | ₩101,175 | ₩105,182 | ₩99,773 | ₩102,711 | +1.52% | 5684.1만 |
|---|
| 2025.11.17 | ₩97,836 | ₩100,842 | ₩94,831 | ₩99,105 | +1.30% | 3967.6만 |
|---|
| 2025.11.14 | ₩101,042 | ₩102,110 | ₩94,364 | ₩96,501 | -4.49% | 4480.1만 |
|---|
| 2025.11.13 | ₩92,627 | ₩97,636 | ₩92,360 | ₩96,701 | +4.40% | 3472.6만 |
|---|
| 2025.11.12 | ₩89,422 | ₩92,494 | ₩89,355 | ₩91,025 | +1.79% | 2596.6만 |
|---|
| 2025.11.11 | ₩91,225 | ₩92,561 | ₩90,290 | ₩90,757 | -0.51% | 2313.4만 |
|---|
| 2025.11.10 | ₩92,160 | ₩93,095 | ₩89,555 | ₩90,023 | -2.32% | 2986.1만 |
|---|
| 2025.11.07 | ₩97,102 | ₩101,576 | ₩96,300 | ₩96,367 | -0.76% | 4568.9만 |
|---|
| 2025.11.06 | ₩90,958 | ₩95,966 | ₩90,891 | ₩95,365 | +4.85% | 4097.4만 |
|---|
| 2025.11.05 | ₩92,427 | ₩93,028 | ₩88,821 | ₩90,223 | -2.38% | 2792.1만 |
|---|
| 2025.11.04 | ₩90,424 | ₩92,360 | ₩88,888 | ₩92,093 | +1.85% | 3645.3만 |
|---|
| 2025.11.03 | ₩85,482 | ₩87,685 | ₩85,148 | ₩86,750 | +1.48% | 2303.8만 |
|---|
| 2025.10.31 | ₩85,816 | ₩89,021 | ₩85,816 | ₩87,886 | +2.41% | 3384.5만 |
|---|
| 2025.10.30 | ₩86,684 | ₩89,155 | ₩86,149 | ₩89,155 | +2.85% | 3539.3만 |
|---|
| 2025.10.29 | ₩85,281 | ₩87,485 | ₩84,680 | ₩85,214 | -0.08% | 2958.2만 |
|---|
| 2025.10.28 | ₩87,418 | ₩87,886 | ₩85,548 | ₩86,283 | -1.30% | 2346.9만 |
|---|
| 2025.10.27 | ₩89,956 | ₩90,156 | ₩88,086 | ₩88,286 | -1.86% | 2202.4만 |
|---|
| 2025.10.24 | ₩93,829 | ₩94,230 | ₩92,627 | ₩93,228 | -0.64% | 2738.1만 |
|---|
| 2025.10.23 | ₩98,972 | ₩99,172 | ₩95,833 | ₩96,167 | -2.83% | 2355.5만 |
|---|
| 2025.10.22 | ₩96,167 | ₩101,376 | ₩95,900 | ₩98,771 | +2.71% | 3493.6만 |
|---|
| 2025.10.21 | ₩95,766 | ₩96,835 | ₩95,232 | ₩95,833 | +0.07% | 1769.9만 |
|---|
| 2025.10.20 | ₩97,970 | ₩97,970 | ₩95,165 | ₩95,699 | -2.32% | 2089.2만 |
|---|
| 2025.10.17 | ₩102,511 | ₩103,313 | ₩98,638 | ₩99,439 | -3.00% | 4009.4만 |
|---|
| 2025.10.16 | ₩98,838 | ₩103,580 | ₩97,169 | ₩101,309 | +2.50% | 3615.9만 |
|---|
| 2025.10.15 | ₩99,306 | ₩103,446 | ₩97,903 | ₩100,241 | +0.94% | 3197.3만 |
|---|
| 2025.10.14 | ₩103,646 | ₩106,251 | ₩99,973 | ₩102,244 | -1.35% | 3812.5만 |
|---|
| 2025.10.13 | ₩101,509 | ₩102,912 | ₩99,773 | ₩100,307 | -1.18% | 3187.7만 |
|---|
| 2025.10.10 | ₩96,701 | ₩107,319 | ₩95,833 | ₩107,052 | +10.70% | 5896.8만 |
|---|