시장 데이터를 불러오는 중
전체 종목
ProShares Nasdaq-100 High Income ETF 과거 주가
ProShares Nasdaq-100 High Income ETF · IQQQ · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ProShares Nasdaq-100 High Income ETF · IQQQ · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩66,164 | ₩66,204 | ₩65,909 | ₩66,151 | -0.02% | 1.3만 |
| 2026.10.08 | ₩66,365 | ₩66,663 | ₩65,594 | ₩65,762 | -0.91% | 4.3만 |
| 2026.10.07 | ₩66,446 | ₩66,767 | ₩66,238 | ₩66,767 | +0.48% | 3.5만 |
| 2026.10.06 | ₩66,915 | ₩67,170 | ₩66,888 | ₩66,928 | +0.02% | 4.2만 |
| 2026.10.05 | ₩65,963 | ₩66,600 | ₩65,963 | ₩66,521 | +0.85% | 3.9만 |
| 2026.10.02 | ₩66,137 | ₩66,298 | ₩65,842 | ₩65,956 | -0.27% | 8.7만 |
| 2026.10.01 | ₩65,440 | ₩65,634 | ₩64,835 | ₩65,325 | -0.18% | 2.6만 |
| 2026.09.30 | ₩65,547 | ₩65,949 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,539 |
| -0.01% |
| 4.2만 |
| 2026.09.29 | ₩65,574 | ₩65,574 | ₩65,064 | ₩65,312 | -0.40% | 2만 |
|---|
| 2026.09.28 | ₩65,453 | ₩65,467 | ₩64,846 | ₩65,170 | -0.43% | 2.4만 |
|---|
| 2026.09.25 | ₩65,641 | ₩65,968 | ₩65,540 | ₩65,889 | +0.38% | 3.5만 |
|---|
| 2026.09.24 | ₩64,997 | ₩65,708 | ₩64,997 | ₩65,611 | +0.94% | 1.7만 |
|---|
| 2026.09.23 | ₩66,151 | ₩66,151 | ₩65,333 | ₩65,628 | -0.79% | 7.3만 |
|---|
| 2026.09.22 | ₩65,534 | ₩66,177 | ₩65,534 | ₩66,109 | +0.88% | 8.1만 |
|---|
| 2026.09.21 | ₩65,413 | ₩65,628 | ₩65,413 | ₩65,534 | +0.18% | 9.8만 |
|---|
| 2026.09.18 | ₩64,085 | ₩64,977 | ₩64,085 | ₩64,933 | +1.32% | 3.5만 |
|---|
| 2026.09.17 | ₩65,024 | ₩65,024 | ₩64,340 | ₩64,638 | -0.59% | 2만 |
|---|
| 2026.09.16 | ₩63,710 | ₩64,045 | ₩63,147 | ₩63,473 | -0.37% | 6.1만 |
|---|
| 2026.09.15 | ₩63,951 | ₩63,951 | ₩63,361 | ₩63,459 | -0.77% | 11만 |
|---|
| 2026.09.14 | ₩63,294 | ₩64,226 | ₩63,294 | ₩63,915 | +0.98% | 2.3만 |
|---|
| 2026.09.11 | ₩64,568 | ₩64,602 | ₩64,354 | ₩64,421 | -0.23% | 2.5만 |
|---|
| 2026.09.10 | ₩63,777 | ₩64,595 | ₩63,723 | ₩63,884 | +0.17% | 2.9만 |
|---|
| 2026.09.09 | ₩65,158 | ₩65,158 | ₩64,367 | ₩64,568 | -0.91% | 2.5만 |
|---|
| 2026.09.08 | ₩65,024 | ₩65,024 | ₩64,501 | ₩64,756 | -0.41% | 2.6만 |
|---|
| 2026.09.04 | ₩64,850 | ₩64,988 | ₩64,501 | ₩64,761 | -0.14% | 3.2만 |
|---|
| 2026.09.03 | ₩64,099 | ₩64,716 | ₩63,871 | ₩64,600 | +0.78% | 6.7만 |
|---|
| 2026.09.02 | ₩63,723 | ₩63,950 | ₩63,589 | ₩63,848 | +0.20% | 5만 |
|---|
| 2026.09.01 | ₩63,710 | ₩64,073 | ₩63,529 | ₩63,697 | -0.02% | 4만 |
|---|
| 2026.08.31 | ₩64,783 | ₩64,957 | ₩64,583 | ₩64,796 | +0.02% | 8.8만 |
|---|
| 2026.08.28 | ₩65,239 | ₩65,519 | ₩64,763 | ₩64,877 | -0.55% | 2.1만 |
|---|
| 2026.08.27 | ₩64,756 | ₩65,306 | ₩64,646 | ₩65,243 | +0.75% | 3.1만 |
|---|
| 2026.08.26 | ₩64,166 | ₩64,649 | ₩64,059 | ₩64,407 | +0.38% | 6.7만 |
|---|
| 2026.08.25 | ₩64,206 | ₩64,507 | ₩64,085 | ₩64,292 | +0.13% | 3.8만 |
|---|
| 2026.08.24 | ₩64,032 | ₩64,193 | ₩63,562 | ₩63,884 | -0.23% | 5.1만 |
|---|
| 2026.08.21 | ₩64,756 | ₩64,756 | ₩64,260 | ₩64,537 | -0.34% | 1.3만 |
|---|
| 2026.08.20 | ₩65,091 | ₩65,091 | ₩64,099 | ₩64,279 | -1.25% | 4.1만 |
|---|
| 2026.08.19 | ₩65,078 | ₩65,131 | ₩64,528 | ₩64,732 | -0.53% | 3.2만 |
|---|
| 2026.08.18 | ₩65,225 | ₩65,329 | ₩64,796 | ₩64,891 | -0.51% | 4.2만 |
|---|
| 2026.08.17 | ₩66,204 | ₩66,379 | ₩65,936 | ₩65,963 | -0.36% | 5.5만 |
|---|
| 2026.08.14 | ₩66,392 | ₩66,405 | ₩65,856 | ₩66,061 | -0.50% | 2.6만 |
|---|
| 2026.08.13 | ₩65,493 | ₩66,379 | ₩65,493 | ₩66,191 | +1.06% | 6만 |
|---|
| 2026.08.12 | ₩65,453 | ₩65,641 | ₩65,373 | ₩65,443 | -0.02% | 3.6만 |
|---|
| 2026.08.11 | ₩65,292 | ₩65,292 | ₩64,789 | ₩64,942 | -0.54% | 4.8만 |
|---|
| 2026.08.10 | ₩65,440 | ₩65,467 | ₩65,158 | ₩65,165 | -0.42% | 3.5만 |
|---|
| 2026.08.07 | ₩65,131 | ₩65,400 | ₩64,991 | ₩65,400 | +0.41% | 3.2만 |
|---|
| 2026.08.06 | ₩64,193 | ₩65,011 | ₩64,126 | ₩64,635 | +0.69% | 4만 |
|---|
| 2026.08.05 | ₩65,574 | ₩65,760 | ₩64,783 | ₩64,934 | -0.98% | 4.5만 |
|---|
| 2026.08.04 | ₩64,662 | ₩65,386 | ₩64,662 | ₩65,319 | +1.02% | 4.7만 |
|---|
| 2026.08.03 | ₩63,147 | ₩64,126 | ₩62,731 | ₩63,985 | +1.33% | 5.4만 |
|---|
| 2026.07.31 | ₩64,246 | ₩64,246 | ₩62,569 | ₩63,267 | -1.52% | 4.9만 |
|---|
| 2026.07.30 | ₩61,819 | ₩62,946 | ₩61,819 | ₩62,806 | +1.60% | 4.3만 |
|---|
| 2026.07.29 | ₩61,886 | ₩62,309 | ₩60,733 | ₩60,740 | -1.85% | 4.1만 |
|---|
| 2026.07.28 | ₩62,020 | ₩62,510 | ₩61,283 | ₩62,039 | +0.03% | 4.3만 |
|---|
| 2026.07.27 | ₩63,536 | ₩63,536 | ₩62,047 | ₩62,592 | -1.49% | 4.1만 |
|---|
| 2026.07.24 | ₩63,589 | ₩63,589 | ₩62,684 | ₩62,762 | -1.30% | 4.3만 |
|---|
| 2026.07.23 | ₩63,750 | ₩64,040 | ₩63,160 | ₩63,491 | -0.41% | 4.1만 |
|---|
| 2026.07.22 | ₩65,024 | ₩65,105 | ₩64,582 | ₩64,743 | -0.43% | 3.3만 |
|---|
| 2026.07.21 | ₩64,877 | ₩65,158 | ₩64,474 | ₩65,084 | +0.32% | 4.3만 |
|---|
| 2026.07.20 | ₩64,273 | ₩64,756 | ₩63,777 | ₩63,804 | -0.73% | 4.9만 |
|---|
| 2026.07.17 | ₩63,589 | ₩64,434 | ₩63,107 | ₩63,886 | +0.47% | 5.5만 |
|---|
| 2026.07.16 | ₩65,279 | ₩65,413 | ₩64,434 | ₩64,738 | -0.83% | 4.7만 |
|---|
| 2026.07.15 | ₩66,446 | ₩66,446 | ₩65,178 | ₩65,819 | -0.94% | 2.7만 |
|---|
| 2026.07.14 | ₩65,708 | ₩66,417 | ₩65,189 | ₩66,041 | +0.51% | 3.9만 |
|---|
| 2026.07.13 | ₩66,499 | ₩66,499 | ₩65,172 | ₩65,334 | -1.75% | 4.5만 |
|---|
| 2026.07.10 | ₩66,177 | ₩66,619 | ₩65,976 | ₩66,556 | +0.57% | 4.1만 |
|---|
| 2026.07.09 | ₩65,842 | ₩66,513 | ₩65,708 | ₩66,314 | +0.72% | 9.8만 |
|---|
| 2026.07.08 | ₩64,810 | ₩65,265 | ₩64,300 | ₩65,265 | +0.70% | 5.6만 |
|---|
| 2026.07.07 | ₩65,547 | ₩65,566 | ₩64,595 | ₩65,105 | -0.68% | 11.8만 |
|---|
| 2026.07.06 | ₩65,923 | ₩66,392 | ₩65,909 | ₩66,204 | +0.43% | 3.2만 |
|---|
| 2026.07.02 | ₩66,446 | ₩66,935 | ₩64,863 | ₩65,350 | -1.65% | 5.1만 |
|---|
| 2026.07.01 | ₩66,915 | ₩67,049 | ₩66,379 | ₩66,444 | -0.70% | 6.9만 |
|---|
| 2026.06.30 | ₩67,022 | ₩68,189 | ₩67,022 | ₩68,123 | +1.64% | 3.6만 |
|---|
| 2026.06.29 | ₩65,990 | ₩66,914 | ₩65,333 | ₩66,885 | +1.36% | 17.3만 |
|---|
| 2026.06.26 | ₩65,426 | ₩66,083 | ₩65,052 | ₩65,522 | +0.15% | 3.7만 |
|---|
| 2026.06.25 | ₩66,741 | ₩66,741 | ₩65,374 | ₩66,090 | -0.97% | 3.5만 |
|---|
| 2026.06.24 | ₩65,896 | ₩66,360 | ₩65,051 | ₩65,522 | -0.57% | 4.6만 |
|---|
| 2026.06.23 | ₩66,231 | ₩66,781 | ₩65,487 | ₩65,937 | -0.44% | 6.4만 |
|---|
| 2026.06.22 | ₩68,537 | ₩68,678 | ₩67,734 | ₩68,024 | -0.75% | 5.9만 |
|---|
| 2026.06.18 | ₩67,867 | ₩68,779 | ₩67,559 | ₩68,288 | +0.62% | 5.9만 |
|---|
| 2026.06.17 | ₩67,559 | ₩67,773 | ₩66,413 | ₩66,574 | -1.46% | 5.1만 |
|---|
| 2026.06.16 | ₩68,323 | ₩68,536 | ₩67,304 | ₩67,410 | -1.34% | 7.1만 |
|---|
| 2026.06.15 | ₩68,149 | ₩68,377 | ₩68,095 | ₩68,350 | +0.30% | 8.4만 |
|---|
| 2026.06.12 | ₩66,593 | ₩67,699 | ₩66,090 | ₩67,034 | +0.66% | 9.9만 |
|---|
| 2026.06.11 | ₩64,836 | ₩66,379 | ₩64,541 | ₩66,365 | +2.36% | 5.8만 |
|---|
| 2026.06.10 | ₩65,145 | ₩65,858 | ₩64,313 | ₩64,532 | -0.94% | 5.8만 |
|---|
| 2026.06.09 | ₩66,969 | ₩67,062 | ₩63,544 | ₩65,475 | -2.23% | 5.8만 |
|---|
| 2026.06.08 | ₩66,432 | ₩66,888 | ₩66,092 | ₩66,250 | -0.27% | 4.9만 |
|---|
| 2026.06.05 | ₩67,626 | ₩67,706 | ₩64,823 | ₩65,346 | -3.37% | 17.9만 |
|---|
| 2026.06.04 | ₩68,913 | ₩68,913 | ₩67,820 | ₩68,591 | -0.47% | 6.8만 |
|---|
| 2026.06.03 | ₩69,275 | ₩69,275 | ₩68,605 | ₩68,859 | -0.60% | 5만 |
|---|
| 2026.06.02 | ₩68,792 | ₩69,114 | ₩68,457 | ₩69,066 | +0.40% | 8.6만 |
|---|
| 2026.06.01 | ₩68,310 | ₩68,953 | ₩68,108 | ₩68,739 | +0.63% | 4.3만 |
|---|
| 2026.05.29 | ₩68,605 | ₩68,953 | ₩68,390 | ₩68,639 | +0.05% | 6.1만 |
|---|
| 2026.05.28 | ₩67,921 | ₩68,470 | ₩67,572 | ₩68,394 | +0.70% | 4.4만 |
|---|
| 2026.05.27 | ₩68,028 | ₩68,095 | ₩67,398 | ₩67,770 | -0.38% | 6.2만 |
|---|
| 2026.05.26 | ₩67,331 | ₩67,988 | ₩67,261 | ₩67,831 | +0.74% | 10.7만 |
|---|
| 2026.05.22 | ₩66,660 | ₩67,058 | ₩66,619 | ₩66,722 | +0.09% | 10.1만 |
|---|
| 2026.05.21 | ₩66,070 | ₩66,560 | ₩65,775 | ₩66,440 | +0.56% | 4.5만 |
|---|
| 2026.05.20 | ₩65,574 | ₩66,224 | ₩65,373 | ₩66,180 | +0.92% | 5.3만 |
|---|
| 2026.05.19 | ₩64,930 | ₩65,574 | ₩64,595 | ₩65,106 | +0.27% | 5.5만 |
|---|
| 2026.05.18 | ₩66,083 | ₩66,083 | ₩64,970 | ₩65,502 | -0.88% | 3.7만 |
|---|
| 2026.05.15 | ₩66,110 | ₩66,419 | ₩65,628 | ₩65,864 | -0.37% | 10.3만 |
|---|
| 2026.05.14 | ₩66,526 | ₩67,223 | ₩66,499 | ₩66,861 | +0.50% | 7만 |
|---|
| 2026.05.13 | ₩65,802 | ₩66,365 | ₩65,610 | ₩66,303 | +0.76% | 2.8만 |
|---|
| 2026.05.12 | ₩65,842 | ₩65,936 | ₩64,729 | ₩65,657 | -0.28% | 5.3만 |
|---|
| 2026.05.11 | ₩66,043 | ₩66,392 | ₩65,896 | ₩66,204 | +0.24% | 4만 |
|---|
| 2026.05.08 | ₩65,467 | ₩66,298 | ₩65,265 | ₩66,043 | +0.88% | 4.6만 |
|---|
| 2026.05.07 | ₩65,158 | ₩65,480 | ₩64,608 | ₩65,252 | +0.14% | 8만 |
|---|
| 2026.05.06 | ₩64,448 | ₩64,970 | ₩64,313 | ₩64,970 | +0.81% | 5만 |
|---|
| 2026.05.05 | ₩63,589 | ₩63,965 | ₩63,502 | ₩63,807 | +0.34% | 4.4만 |
|---|
| 2026.05.04 | ₩63,120 | ₩63,361 | ₩62,651 | ₩62,970 | -0.24% | 4.5만 |
|---|
| 2026.05.01 | ₩62,744 | ₩63,301 | ₩62,727 | ₩63,127 | +0.61% | 5.2만 |
|---|
| 2026.04.30 | ₩62,758 | ₩63,066 | ₩62,020 | ₩63,030 | +0.43% | 6.9만 |
|---|
| 2026.04.29 | ₩61,967 | ₩62,329 | ₩61,819 | ₩62,209 | +0.39% | 4.5만 |
|---|
| 2026.04.28 | ₩62,087 | ₩62,087 | ₩61,551 | ₩61,926 | -0.26% | 5.1만 |
|---|
| 2026.04.27 | ₩62,570 | ₩62,624 | ₩62,181 | ₩62,523 | -0.08% | 4만 |
|---|
| 2026.04.24 | ₩62,034 | ₩62,543 | ₩61,953 | ₩62,515 | +0.78% | 3.5만 |
|---|
| 2026.04.23 | ₩61,779 | ₩62,020 | ₩61,028 | ₩61,505 | -0.44% | 5.5만 |
|---|
| 2026.04.22 | ₩61,296 | ₩61,900 | ₩61,216 | ₩61,857 | +0.91% | 6.6만 |
|---|
| 2026.04.21 | ₩61,256 | ₩61,377 | ₩60,693 | ₩60,777 | -0.78% | 4.7만 |
|---|
| 2026.04.20 | ₩61,256 | ₩61,256 | ₩60,612 | ₩61,031 | -0.37% | 3.1만 |
|---|
| 2026.04.17 | ₩60,840 | ₩61,350 | ₩60,787 | ₩61,162 | +0.53% | 7.9만 |
|---|
| 2026.04.16 | ₩60,277 | ₩60,545 | ₩59,975 | ₩60,445 | +0.28% | 7.1만 |
|---|
| 2026.04.15 | ₩59,405 | ₩60,096 | ₩59,298 | ₩60,096 | +1.16% | 7.1만 |
|---|
| 2026.04.14 | ₩59,204 | ₩59,338 | ₩58,856 | ₩59,303 | +0.17% | 4.1만 |
|---|
| 2026.04.13 | ₩57,823 | ₩58,668 | ₩57,756 | ₩58,617 | +1.37% | 6.2만 |
|---|
| 2026.04.10 | ₩58,091 | ₩58,467 | ₩57,877 | ₩58,007 | -0.15% | 8.5만 |
|---|
| 2026.04.09 | ₩57,421 | ₩57,997 | ₩57,273 | ₩57,922 | +0.87% | 4.1만 |
|---|
| 2026.04.08 | ₩57,635 | ₩57,635 | ₩57,436 | ₩57,535 | -0.17% | 8.9만 |
|---|
| 2026.04.07 | ₩56,442 | ₩56,670 | ₩55,704 | ₩56,670 | +0.40% | 5.1만 |
|---|
| 2026.04.06 | ₩56,428 | ₩56,777 | ₩56,314 | ₩56,609 | +0.32% | 3.5만 |
|---|
| 2026.04.02 | ₩55,141 | ₩56,195 | ₩54,980 | ₩56,195 | +1.91% | 7만 |
|---|
| 2026.04.01 | ₩55,879 | ₩56,388 | ₩55,785 | ₩56,174 | +0.53% | 8.8만 |
|---|
| 2026.03.31 | ₩55,155 | ₩56,294 | ₩55,054 | ₩55,908 | +1.37% | 9.8만 |
|---|
| 2026.03.30 | ₩55,235 | ₩55,403 | ₩54,216 | ₩54,467 | -1.39% | 9.7만 |
|---|
| 2026.03.27 | ₩55,530 | ₩55,530 | ₩54,709 | ₩54,873 | -1.18% | 6.8만 |
|---|
| 2026.03.26 | ₩56,817 | ₩56,955 | ₩55,825 | ₩55,891 | -1.63% | 5.3만 |
|---|
| 2026.03.25 | ₩57,407 | ₩57,562 | ₩57,166 | ₩57,242 | -0.29% | 3만 |
|---|
| 2026.03.24 | ₩56,925 | ₩57,313 | ₩56,737 | ₩56,864 | -0.11% | 4.8만 |
|---|
| 2026.03.23 | ₩57,448 | ₩57,783 | ₩57,139 | ₩57,331 | -0.20% | 6.9만 |
|---|
| 2026.03.20 | ₩57,541 | ₩57,541 | ₩56,321 | ₩56,588 | -1.66% | 6.1만 |
|---|
| 2026.03.19 | ₩57,327 | ₩57,870 | ₩57,072 | ₩57,677 | +0.61% | 4.1만 |
|---|
| 2026.03.18 | ₩58,520 | ₩58,587 | ₩57,858 | ₩57,858 | -1.13% | 3.3만 |
|---|
| 2026.03.17 | ₩58,668 | ₩58,943 | ₩58,520 | ₩58,620 | -0.08% | 5만 |
|---|
| 2026.03.16 | ₩58,239 | ₩58,909 | ₩58,138 | ₩58,372 | +0.23% | 5.7만 |
|---|
| 2026.03.13 | ₩58,346 | ₩58,574 | ₩57,555 | ₩57,677 | -1.15% | 3.9만 |
|---|
| 2026.03.12 | ₩58,628 | ₩58,722 | ₩57,984 | ₩58,032 | -1.02% | 7.5만 |
|---|
| 2026.03.11 | ₩59,151 | ₩59,432 | ₩58,815 | ₩59,076 | -0.13% | 8.6만 |
|---|
| 2026.03.10 | ₩59,070 | ₩59,403 | ₩58,806 | ₩58,970 | -0.17% | 11.2만 |
|---|
| 2026.03.09 | ₩57,702 | ₩59,003 | ₩57,421 | ₩58,963 | +2.18% | 16.3만 |
|---|
| 2026.03.06 | ₩58,359 | ₩58,835 | ₩58,105 | ₩58,185 | -0.30% | 6.5만 |
|---|
| 2026.03.05 | ₩58,869 | ₩59,285 | ₩58,333 | ₩58,949 | +0.14% | 4.3만 |
|---|
| 2026.03.04 | ₩58,507 | ₩59,345 | ₩58,467 | ₩59,141 | +1.08% | 12.4만 |
|---|
| 2026.03.03 | ₩57,756 | ₩58,467 | ₩57,241 | ₩58,237 | +0.83% | 10.3만 |
|---|
| 2026.03.02 | ₩57,997 | ₩59,151 | ₩57,997 | ₩58,923 | +1.60% | 7.4만 |
|---|
| 2026.02.27 | ₩58,708 | ₩59,110 | ₩58,601 | ₩59,061 | +0.60% | 10.5만 |
|---|
| 2026.02.26 | ₩60,089 | ₩60,089 | ₩58,480 | ₩59,214 | -1.46% | 5.5만 |
|---|
| 2026.02.25 | ₩59,365 | ₩60,069 | ₩59,365 | ₩59,920 | +0.94% | 6만 |
|---|
| 2026.02.24 | ₩58,574 | ₩59,392 | ₩58,333 | ₩59,161 | +1.00% | 3.2만 |
|---|
| 2026.02.23 | ₩59,003 | ₩59,057 | ₩58,252 | ₩58,400 | -1.02% | 5.5만 |
|---|
| 2026.02.20 | ₩58,413 | ₩59,258 | ₩58,333 | ₩59,181 | +1.32% | 4.4만 |
|---|
| 2026.02.19 | ₩58,641 | ₩58,878 | ₩58,413 | ₩58,656 | +0.03% | 4.4만 |
|---|
| 2026.02.18 | ₩58,628 | ₩59,305 | ₩58,447 | ₩58,929 | +0.51% | 5.3만 |
|---|
| 2026.02.17 | ₩58,131 | ₩58,681 | ₩57,722 | ₩58,405 | +0.47% | 5.9만 |
|---|
| 2026.02.13 | ₩58,426 | ₩58,949 | ₩57,997 | ₩58,469 | +0.07% | 3.9만 |
|---|
| 2026.02.12 | ₩59,781 | ₩59,821 | ₩58,333 | ₩58,385 | -2.34% | 7만 |
|---|
| 2026.02.11 | ₩59,969 | ₩59,969 | ₩59,129 | ₩59,633 | -0.56% | 4.4만 |
|---|
| 2026.02.10 | ₩59,835 | ₩59,915 | ₩59,389 | ₩59,389 | -0.74% | 4.3만 |
|---|
| 2026.02.09 | ₩59,084 | ₩59,932 | ₩58,936 | ₩59,761 | +1.15% | 7.6만 |
|---|
| 2026.02.06 | ₩58,306 | ₩59,781 | ₩58,208 | ₩59,781 | +2.53% | 9.5만 |
|---|
| 2026.02.05 | ₩58,292 | ₩58,628 | ₩57,769 | ₩58,005 | -0.49% | 7.3만 |
|---|
| 2026.02.04 | ₩59,620 | ₩59,620 | ₩58,199 | ₩58,708 | -1.53% | 8.1만 |
|---|
| 2026.02.03 | ₩60,813 | ₩60,813 | ₩59,124 | ₩59,643 | -1.93% | 9.2만 |
|---|
| 2026.02.02 | ₩59,942 | ₩60,799 | ₩59,942 | ₩60,569 | +1.05% | 4.1만 |
|---|
| 2026.01.30 | ₩61,108 | ₩61,108 | ₩60,234 | ₩60,442 | -1.09% | 6.4만 |
|---|
| 2026.01.29 | ₩61,524 | ₩61,524 | ₩60,022 | ₩61,141 | -0.62% | 11.6만 |
|---|
| 2026.01.28 | ₩61,685 | ₩61,766 | ₩61,296 | ₩61,515 | -0.28% | 9.4만 |
|---|
| 2026.01.27 | ₩61,015 | ₩61,390 | ₩60,894 | ₩61,275 | +0.43% | 11.2만 |
|---|
| 2026.01.26 | ₩60,492 | ₩60,934 | ₩60,492 | ₩60,733 | +0.40% | 7만 |
|---|
| 2026.01.23 | ₩60,183 | ₩60,760 | ₩60,067 | ₩60,500 | +0.53% | 10.1만 |
|---|
| 2026.01.22 | ₩60,183 | ₩60,371 | ₩59,955 | ₩60,252 | +0.11% | 9.1만 |
|---|
| 2026.01.21 | ₩59,204 | ₩60,076 | ₩59,030 | ₩59,835 | +1.06% | 6.1만 |
|---|
| 2026.01.20 | ₩59,338 | ₩59,942 | ₩58,896 | ₩59,043 | -0.50% | 13.1만 |
|---|
| 2026.01.16 | ₩60,760 | ₩60,760 | ₩60,116 | ₩60,290 | -0.77% | 4.7만 |
|---|
| 2026.01.15 | ₩60,612 | ₩60,767 | ₩60,290 | ₩60,297 | -0.52% | 12.7만 |
|---|
| 2026.01.14 | ₩60,411 | ₩60,411 | ₩59,647 | ₩60,083 | -0.54% | 4.1만 |
|---|
| 2026.01.13 | ₩60,907 | ₩61,080 | ₩60,518 | ₩60,716 | -0.31% | 5.7만 |
|---|
| 2026.01.12 | ₩60,451 | ₩61,001 | ₩60,451 | ₩60,878 | +0.71% | 5.5만 |
|---|
| 2026.01.09 | ₩60,210 | ₩60,921 | ₩60,130 | ₩60,813 | +1.00% | 12.8만 |
|---|
| 2026.01.08 | ₩60,492 | ₩60,492 | ₩59,955 | ₩60,203 | -0.48% | 8.1만 |
|---|
| 2026.01.07 | ₩60,518 | ₩60,925 | ₩60,492 | ₩60,551 | +0.05% | 4.7만 |
|---|
| 2026.01.06 | ₩60,116 | ₩60,572 | ₩60,049 | ₩60,505 | +0.65% | 4.6만 |
|---|
| 2026.01.05 | ₩59,995 | ₩60,143 | ₩59,801 | ₩59,982 | -0.02% | 5.5만 |
|---|
| 2026.01.02 | ₩60,210 | ₩60,344 | ₩59,204 | ₩59,513 | -1.16% | 3.7만 |
|---|
| 2025.12.31 | ₩60,143 | ₩60,143 | ₩59,593 | ₩59,647 | -0.82% | 4.5만 |
|---|
| 2025.12.30 | ₩60,170 | ₩60,343 | ₩60,089 | ₩60,131 | -0.06% | 3.6만 |
|---|
| 2025.12.29 | ₩60,210 | ₩60,445 | ₩60,083 | ₩60,277 | +0.11% | 10.2만 |
|---|
| 2025.12.26 | ₩60,653 | ₩60,666 | ₩60,478 | ₩60,520 | -0.22% | 3.8만 |
|---|
| 2025.12.24 | ₩60,384 | ₩60,631 | ₩60,331 | ₩60,532 | +0.24% | 3.6만 |
|---|
| 2025.12.23 | ₩60,143 | ₩60,725 | ₩60,103 | ₩60,526 | +0.64% | 5.2만 |
|---|
| 2025.12.22 | ₩60,518 | ₩60,518 | ₩60,197 | ₩60,317 | -0.33% | 4.2만 |
|---|
| 2025.12.19 | ₩59,499 | ₩60,009 | ₩59,499 | ₩59,995 | +0.83% | 12.7만 |
|---|
| 2025.12.18 | ₩59,110 | ₩59,298 | ₩58,856 | ₩59,160 | +0.08% | 4.5만 |
|---|
| 2025.12.17 | ₩59,486 | ₩59,486 | ₩58,295 | ₩58,295 | -2.00% | 6.2만 |
|---|
| 2025.12.16 | ₩59,070 | ₩59,753 | ₩58,923 | ₩59,460 | +0.66% | 8.5만 |
|---|
| 2025.12.15 | ₩60,036 | ₩60,036 | ₩59,137 | ₩59,278 | -1.26% | 11.8만 |
|---|
| 2025.12.12 | ₩60,358 | ₩60,518 | ₩59,361 | ₩59,580 | -1.29% | 5.7만 |
|---|
| 2025.12.11 | ₩60,545 | ₩60,740 | ₩59,965 | ₩60,653 | +0.18% | 5.3만 |
|---|
| 2025.12.10 | ₩60,545 | ₩61,015 | ₩60,265 | ₩60,858 | +0.52% | 3.2만 |
|---|
| 2025.12.09 | ₩60,478 | ₩60,720 | ₩60,386 | ₩60,640 | +0.27% | 4.7만 |
|---|
| 2025.12.08 | ₩60,894 | ₩60,948 | ₩60,331 | ₩60,489 | -0.67% | 10.1만 |
|---|
| 2025.12.05 | ₩60,599 | ₩61,001 | ₩60,478 | ₩60,612 | +0.02% | 18.5만 |
|---|
| 2025.12.04 | ₩60,612 | ₩60,612 | ₩60,143 | ₩60,451 | -0.27% | 11.2만 |
|---|
| 2025.12.03 | ₩60,156 | ₩60,626 | ₩59,974 | ₩60,467 | +0.52% | 9.3만 |
|---|
| 2025.12.02 | ₩60,103 | ₩60,492 | ₩59,942 | ₩60,331 | +0.38% | 10.2만 |
|---|
| 2025.12.01 | ₩59,526 | ₩60,076 | ₩59,458 | ₩59,774 | +0.42% | 5.4만 |
|---|
| 2025.11.28 | ₩60,143 | ₩60,398 | ₩60,077 | ₩60,387 | +0.41% | 5.5만 |
|---|
| 2025.11.26 | ₩59,794 | ₩60,116 | ₩59,674 | ₩59,962 | +0.28% | 5.6만 |
|---|
| 2025.11.25 | ₩59,097 | ₩59,540 | ₩58,410 | ₩59,338 | +0.41% | 5.6만 |
|---|
| 2025.11.24 | ₩58,038 | ₩59,177 | ₩58,038 | ₩59,085 | +1.80% | 2.9만 |
|---|
| 2025.11.21 | ₩57,287 | ₩58,177 | ₩56,667 | ₩57,528 | +0.42% | 4.2만 |
|---|
| 2025.11.20 | ₩59,459 | ₩59,513 | ₩57,072 | ₩57,090 | -3.99% | 6.4만 |
|---|
| 2025.11.19 | ₩58,118 | ₩59,077 | ₩57,890 | ₩58,353 | +0.40% | 5.3만 |
|---|
| 2025.11.18 | ₩58,400 | ₩58,573 | ₩57,555 | ₩58,074 | -0.56% | 5.8만 |
|---|
| 2025.11.17 | ₩59,003 | ₩59,540 | ₩58,426 | ₩58,664 | -0.57% | 5만 |
|---|
| 2025.11.14 | ₩58,346 | ₩59,633 | ₩58,292 | ₩59,169 | +1.41% | 4.1만 |
|---|
| 2025.11.13 | ₩60,089 | ₩60,089 | ₩58,983 | ₩59,109 | -1.63% | 7만 |
|---|
| 2025.11.12 | ₩60,746 | ₩60,746 | ₩60,095 | ₩60,297 | -0.74% | 4.2만 |
|---|
| 2025.11.11 | ₩60,371 | ₩60,526 | ₩60,022 | ₩60,352 | -0.03% | 3.9만 |
|---|
| 2025.11.10 | ₩60,532 | ₩60,612 | ₩60,439 | ₩60,545 | +0.02% | 6.3만 |
|---|
| 2025.11.07 | ₩59,794 | ₩59,867 | ₩58,789 | ₩59,867 | +0.12% | 7.8만 |
|---|
| 2025.11.06 | ₩61,122 | ₩61,135 | ₩59,962 | ₩60,116 | -1.65% | 7.5만 |
|---|
| 2025.11.05 | ₩60,800 | ₩61,564 | ₩60,679 | ₩61,236 | +0.72% | 5만 |
|---|
| 2025.11.04 | ₩61,256 | ₩61,625 | ₩60,699 | ₩60,827 | -0.70% | 4.8만 |
|---|
| 2025.11.03 | ₩62,275 | ₩62,409 | ₩61,916 | ₩62,208 | -0.11% | 7.5만 |
|---|
| 2025.10.31 | ₩62,490 | ₩62,490 | ₩61,768 | ₩62,069 | -0.67% | 4.6만 |
|---|
| 2025.10.30 | ₩62,289 | ₩62,349 | ₩61,685 | ₩61,725 | -0.90% | 4.3만 |
|---|
| 2025.10.29 | ₩62,530 | ₩62,644 | ₩62,034 | ₩62,597 | +0.11% | 4.3만 |
|---|
| 2025.10.28 | ₩62,020 | ₩62,425 | ₩61,886 | ₩62,259 | +0.38% | 6.1만 |
|---|
| 2025.10.27 | ₩61,471 | ₩61,819 | ₩61,403 | ₩61,760 | +0.47% | 5.3만 |
|---|
| 2025.10.24 | ₩60,653 | ₩60,854 | ₩60,545 | ₩60,726 | +0.12% | 3.2만 |
|---|
| 2025.10.23 | ₩59,540 | ₩60,130 | ₩59,459 | ₩60,038 | +0.84% | 6.7만 |
|---|
| 2025.10.22 | ₩60,130 | ₩60,130 | ₩59,042 | ₩59,522 | -1.01% | 6.3만 |
|---|
| 2025.10.21 | ₩60,197 | ₩60,289 | ₩59,969 | ₩60,175 | -0.04% | 4.5만 |
|---|
| 2025.10.20 | ₩59,620 | ₩60,277 | ₩59,620 | ₩60,170 | +0.92% | 3.3만 |
|---|
| 2025.10.17 | ₩58,695 | ₩59,674 | ₩58,695 | ₩59,338 | +1.10% | 8만 |
|---|
| 2025.10.16 | ₩59,392 | ₩59,727 | ₩58,535 | ₩58,923 | -0.79% | 3.8만 |
|---|
| 2025.10.15 | ₩59,271 | ₩59,645 | ₩58,748 | ₩59,136 | -0.23% | 3.3만 |
|---|
| 2025.10.14 | ₩58,614 | ₩59,191 | ₩58,064 | ₩58,789 | +0.30% | 2.9만 |
|---|
| 2025.10.13 | ₩59,003 | ₩59,258 | ₩58,601 | ₩59,180 | +0.30% | 7.4만 |
|---|
| 2025.10.10 | ₩60,130 | ₩60,210 | ₩57,930 | ₩57,945 | -3.63% | 10.9만 |
|---|