시장 데이터를 불러오는 중
전체 종목
ProShares Ultra QQQ 과거 주가
ProShares Ultra QQQ · QLD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ProShares Ultra QQQ · QLD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩132,454 | ₩132,561 | ₩131,006 | ₩131,971 | -0.36% | 265.6만 |
| 2026.10.08 | ₩133,058 | ₩134,197 | ₩129,249 | ₩130,791 | -1.70% | 494.6만 |
| 2026.10.07 | ₩133,004 | ₩134,586 | ₩132,280 | ₩134,398 | +1.05% | 313.5만 |
| 2026.10.06 | ₩135,404 | ₩136,262 | ₩134,962 | ₩135,122 | -0.21% | 395.9만 |
| 2026.10.05 | ₩131,515 | ₩134,170 | ₩131,435 | ₩133,875 | +1.79% | 312.5만 |
| 2026.10.02 | ₩132,240 | ₩133,339 | ₩130,925 | ₩131,583 | -0.50% | 438.7만 |
| 2026.10.01 | ₩129,276 | ₩129,947 | ₩127,050 | ₩129,048 | -0.18% | 522.9만 |
| 2026.09.30 | ₩128,431 | ₩130,121 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩128,257 |
| -0.14% |
| 368.4만 |
| 2026.09.29 | ₩128,472 | ₩128,592 | ₩126,782 | ₩127,680 | -0.62% | 292만 |
|---|
| 2026.09.28 | ₩128,565 | ₩128,887 | ₩125,508 | ₩127,211 | -1.05% | 388.2만 |
|---|
| 2026.09.25 | ₩129,424 | ₩130,496 | ₩128,324 | ₩130,000 | +0.45% | 321.9만 |
|---|
| 2026.09.24 | ₩126,849 | ₩129,397 | ₩126,648 | ₩128,860 | +1.59% | 363.4만 |
|---|
| 2026.09.23 | ₩130,979 | ₩131,019 | ₩127,895 | ₩128,941 | -1.56% | 383.6만 |
|---|
| 2026.09.22 | ₩128,901 | ₩131,475 | ₩128,901 | ₩131,167 | +1.76% | 367.8만 |
|---|
| 2026.09.21 | ₩124,516 | ₩129,705 | ₩124,503 | ₩129,088 | +3.67% | 442.1만 |
|---|
| 2026.09.18 | ₩121,231 | ₩122,183 | ₩119,984 | ₩122,022 | +0.65% | 345.1만 |
|---|
| 2026.09.17 | ₩120,373 | ₩120,989 | ₩119,461 | ₩120,601 | +0.19% | 283.7만 |
|---|
| 2026.09.16 | ₩117,704 | ₩118,978 | ₩115,063 | ₩116,605 | -0.93% | 394.6만 |
|---|
| 2026.09.15 | ₩117,972 | ₩118,227 | ₩116,269 | ₩116,605 | -1.16% | 266.6만 |
|---|
| 2026.09.14 | ₩116,176 | ₩119,380 | ₩115,961 | ₩118,133 | +1.69% | 390.4만 |
|---|
| 2026.09.11 | ₩120,346 | ₩120,976 | ₩119,662 | ₩120,078 | -0.22% | 336만 |
|---|
| 2026.09.10 | ₩117,610 | ₩119,179 | ₩117,449 | ₩118,026 | +0.35% | 629.5만 |
|---|
| 2026.09.09 | ₩120,654 | ₩121,794 | ₩119,890 | ₩120,654 | 0.00% | 264.2만 |
|---|
| 2026.09.08 | ₩122,210 | ₩122,545 | ₩120,426 | ₩121,392 | -0.67% | 399.1만 |
|---|
| 2026.09.04 | ₩121,727 | ₩122,558 | ₩120,775 | ₩121,593 | -0.11% | 315.2만 |
|---|
| 2026.09.03 | ₩118,938 | ₩121,620 | ₩118,549 | ₩121,191 | +1.89% | 471.2만 |
|---|
| 2026.09.02 | ₩117,704 | ₩118,589 | ₩117,047 | ₩118,415 | +0.60% | 240.6만 |
|---|
| 2026.09.01 | ₩117,811 | ₩119,461 | ₩116,926 | ₩117,892 | +0.07% | 505.1만 |
|---|
| 2026.08.31 | ₩120,453 | ₩121,258 | ₩119,783 | ₩121,003 | +0.46% | 285.4만 |
|---|
| 2026.08.28 | ₩122,049 | ₩123,551 | ₩120,466 | ₩120,909 | -0.93% | 370.3만 |
|---|
| 2026.08.27 | ₩121,204 | ₩122,625 | ₩120,373 | ₩122,531 | +1.10% | 373.2만 |
|---|
| 2026.08.26 | ₩118,321 | ₩119,850 | ₩118,160 | ₩119,246 | +0.78% | 328.2만 |
|---|
| 2026.08.25 | ₩119,286 | ₩120,185 | ₩118,013 | ₩119,072 | -0.18% | 292.6만 |
|---|
| 2026.08.24 | ₩118,764 | ₩118,817 | ₩116,444 | ₩117,624 | -0.96% | 389만 |
|---|
| 2026.08.21 | ₩120,681 | ₩120,815 | ₩118,656 | ₩120,051 | -0.52% | 257.1만 |
|---|
| 2026.08.20 | ₩119,689 | ₩120,614 | ₩118,482 | ₩119,273 | -0.35% | 385.7만 |
|---|
| 2026.08.19 | ₩122,518 | ₩122,880 | ₩119,876 | ₩121,016 | -1.23% | 297.3만 |
|---|
| 2026.08.18 | ₩122,478 | ₩123,108 | ₩121,003 | ₩121,553 | -0.76% | 387.3만 |
|---|
| 2026.08.17 | ₩126,889 | ₩127,439 | ₩125,616 | ₩125,830 | -0.83% | 285만 |
|---|
| 2026.08.14 | ₩127,064 | ₩127,386 | ₩125,307 | ₩126,246 | -0.64% | 280만 |
|---|
| 2026.08.13 | ₩124,275 | ₩127,305 | ₩123,926 | ₩126,621 | +1.89% | 406.1만 |
|---|
| 2026.08.12 | ₩124,905 | ₩125,012 | ₩123,551 | ₩123,792 | -0.89% | 345.5만 |
|---|
| 2026.08.11 | ₩123,698 | ₩123,711 | ₩121,164 | ₩121,995 | -1.38% | 280.5만 |
|---|
| 2026.08.10 | ₩123,403 | ₩124,194 | ₩122,706 | ₩122,867 | -0.43% | 354.4만 |
|---|
| 2026.08.07 | ₩122,692 | ₩123,846 | ₩121,445 | ₩123,644 | +0.78% | 485.5만 |
|---|
| 2026.08.06 | ₩119,528 | ₩122,438 | ₩118,790 | ₩120,855 | +1.11% | 444.1만 |
|---|
| 2026.08.05 | ₩124,851 | ₩125,629 | ₩121,646 | ₩121,754 | -2.48% | 481.3만 |
|---|
| 2026.08.04 | ₩118,844 | ₩124,637 | ₩118,629 | ₩123,980 | +4.32% | 554.1만 |
|---|
| 2026.08.03 | ₩112,341 | ₩116,645 | ₩111,536 | ₩116,149 | +3.39% | 417.7만 |
|---|
| 2026.07.31 | ₩113,561 | ₩114,768 | ₩109,672 | ₩112,193 | -1.20% | 739.5만 |
|---|
| 2026.07.30 | ₩108,090 | ₩111,348 | ₩107,634 | ₩110,866 | +2.57% | 577.8만 |
|---|
| 2026.07.29 | ₩108,452 | ₩109,873 | ₩103,853 | ₩104,027 | -4.08% | 807.4만 |
|---|
| 2026.07.28 | ₩108,680 | ₩109,712 | ₩105,998 | ₩108,439 | -0.22% | 523.1만 |
|---|
| 2026.07.27 | ₩113,735 | ₩113,896 | ₩108,599 | ₩110,597 | -2.76% | 403.3만 |
|---|
| 2026.07.24 | ₩113,360 | ₩114,084 | ₩110,745 | ₩111,295 | -1.82% | 411.6만 |
|---|
| 2026.07.23 | ₩114,835 | ₩116,162 | ₩112,502 | ₩113,977 | -0.75% | 598.6만 |
|---|
| 2026.07.22 | ₩117,865 | ₩119,836 | ₩117,825 | ₩118,375 | +0.43% | 250.7만 |
|---|
| 2026.07.21 | ₩118,884 | ₩120,011 | ₩117,651 | ₩119,649 | +0.64% | 282.5만 |
|---|
| 2026.07.20 | ₩117,463 | ₩118,616 | ₩115,250 | ₩115,358 | -1.79% | 342만 |
|---|
| 2026.07.17 | ₩113,950 | ₩117,530 | ₩112,327 | ₩115,197 | +1.09% | 535.2만 |
|---|
| 2026.07.16 | ₩120,869 | ₩121,432 | ₩117,677 | ₩118,764 | -1.74% | 433.4만 |
|---|
| 2026.07.15 | ₩124,932 | ₩125,119 | ₩120,319 | ₩122,840 | -1.67% | 453.3만 |
|---|
| 2026.07.14 | ₩123,738 | ₩124,436 | ₩121,727 | ₩123,537 | -0.16% | 390.9만 |
|---|
| 2026.07.13 | ₩122,920 | ₩123,282 | ₩120,279 | ₩120,855 | -1.68% | 503만 |
|---|
| 2026.07.10 | ₩123,980 | ₩125,964 | ₩122,719 | ₩125,642 | +1.34% | 285.8만 |
|---|
| 2026.07.09 | ₩123,229 | ₩125,267 | ₩122,196 | ₩124,891 | +1.35% | 292.7만 |
|---|
| 2026.07.08 | ₩118,750 | ₩121,191 | ₩117,382 | ₩120,869 | +1.78% | 486.8만 |
|---|
| 2026.07.07 | ₩121,901 | ₩122,666 | ₩118,723 | ₩120,265 | -1.34% | 454.4만 |
|---|
| 2026.07.06 | ₩123,899 | ₩126,018 | ₩123,430 | ₩124,891 | +0.80% | 293.6만 |
|---|
| 2026.07.02 | ₩126,004 | ₩127,774 | ₩119,742 | ₩121,499 | -3.58% | 628.4만 |
|---|
| 2026.07.01 | ₩127,292 | ₩128,257 | ₩125,696 | ₩125,911 | -1.09% | 455.8만 |
|---|
| 2026.06.30 | ₩125,629 | ₩130,282 | ₩125,562 | ₩129,745 | +3.28% | 394.2만 |
|---|
| 2026.06.29 | ₩122,183 | ₩125,763 | ₩119,219 | ₩125,616 | +2.81% | 420.9만 |
|---|
| 2026.06.26 | ₩119,863 | ₩122,719 | ₩118,401 | ₩119,501 | -0.30% | 452만 |
|---|
| 2026.06.25 | ₩126,340 | ₩126,675 | ₩119,313 | ₩123,054 | -2.60% | 475.5만 |
|---|
| 2026.06.24 | ₩122,813 | ₩124,355 | ₩119,072 | ₩121,177 | -1.33% | 440.5만 |
|---|
| 2026.06.23 | ₩123,014 | ₩125,803 | ₩121,767 | ₩122,317 | -0.57% | 569.2만 |
|---|
| 2026.06.22 | ₩132,387 | ₩133,607 | ₩129,692 | ₩130,979 | -1.06% | 349.4만 |
|---|
| 2026.06.18 | ₩130,429 | ₩132,012 | ₩128,820 | ₩131,288 | +0.66% | 372.7만 |
|---|
| 2026.06.17 | ₩129,839 | ₩130,014 | ₩124,851 | ₩125,455 | -3.38% | 556.6만 |
|---|
| 2026.06.16 | ₩132,441 | ₩133,125 | ₩127,908 | ₩128,002 | -3.35% | 352만 |
|---|
| 2026.06.15 | ₩130,993 | ₩133,339 | ₩130,791 | ₩132,990 | +1.53% | 476.9만 |
|---|
| 2026.06.12 | ₩123,993 | ₩126,138 | ₩121,754 | ₩125,213 | +0.98% | 728.9만 |
|---|
| 2026.06.11 | ₩117,879 | ₩124,248 | ₩116,444 | ₩123,604 | +4.86% | 668.8만 |
|---|
| 2026.06.10 | ₩118,696 | ₩121,995 | ₩115,746 | ₩116,001 | -2.27% | 723.2만 |
|---|
| 2026.06.09 | ₩126,071 | ₩127,010 | ₩113,440 | ₩120,842 | -4.15% | 1018.5만 |
|---|
| 2026.06.08 | ₩124,315 | ₩126,085 | ₩122,746 | ₩123,698 | -0.50% | 602.4만 |
|---|
| 2026.06.05 | ₩128,968 | ₩129,504 | ₩119,716 | ₩120,064 | -6.90% | 843.8만 |
|---|
| 2026.06.04 | ₩130,952 | ₩133,795 | ₩129,906 | ₩132,776 | +1.39% | 413.1만 |
|---|
| 2026.06.03 | ₩135,230 | ₩135,686 | ₩132,964 | ₩134,090 | -0.84% | 440.2만 |
|---|
| 2026.06.02 | ₩133,500 | ₩134,895 | ₩132,333 | ₩134,801 | +0.97% | 389.2만 |
|---|
| 2026.06.01 | ₩131,623 | ₩134,640 | ₩131,194 | ₩133,594 | +1.50% | 483.1만 |
|---|
| 2026.05.29 | ₩131,931 | ₩133,218 | ₩130,979 | ₩132,025 | +0.07% | 482.2만 |
|---|
| 2026.05.28 | ₩129,062 | ₩131,489 | ₩127,922 | ₩131,127 | +1.60% | 361.4만 |
|---|
| 2026.05.27 | ₩130,215 | ₩130,255 | ₩127,587 | ₩128,981 | -0.95% | 403.6만 |
|---|
| 2026.05.26 | ₩127,788 | ₩129,598 | ₩127,171 | ₩129,263 | +1.15% | 414.2만 |
|---|
| 2026.05.22 | ₩125,066 | ₩126,474 | ₩124,342 | ₩124,838 | -0.18% | 404.2만 |
|---|
| 2026.05.21 | ₩121,968 | ₩124,757 | ₩121,244 | ₩123,872 | +1.56% | 400만 |
|---|
| 2026.05.20 | ₩120,761 | ₩123,430 | ₩120,252 | ₩123,430 | +2.21% | 388.4만 |
|---|
| 2026.05.19 | ₩118,898 | ₩121,191 | ₩117,356 | ₩119,514 | +0.52% | 415.8만 |
|---|
| 2026.05.18 | ₩122,974 | ₩123,108 | ₩118,603 | ₩120,949 | -1.65% | 604.9만 |
|---|
| 2026.05.15 | ₩122,464 | ₩124,221 | ₩120,896 | ₩122,062 | -0.33% | 641.5만 |
|---|
| 2026.05.14 | ₩124,141 | ₩126,688 | ₩123,993 | ₩125,911 | +1.43% | 452.9만 |
|---|
| 2026.05.13 | ₩122,531 | ₩124,851 | ₩120,775 | ₩124,100 | +1.28% | 376.2만 |
|---|
| 2026.05.12 | ₩121,928 | ₩122,625 | ₩117,959 | ₩121,606 | -0.26% | 552.8만 |
|---|
| 2026.05.11 | ₩122,719 | ₩124,181 | ₩122,236 | ₩123,711 | +0.81% | 398.2만 |
|---|
| 2026.05.08 | ₩119,206 | ₩123,014 | ₩119,085 | ₩122,987 | +3.17% | 364.5만 |
|---|
| 2026.05.07 | ₩118,106 | ₩119,702 | ₩116,511 | ₩117,543 | -0.48% | 722.6만 |
|---|
| 2026.05.06 | ₩115,237 | ₩117,919 | ₩114,794 | ₩117,798 | +2.22% | 509만 |
|---|
| 2026.05.05 | ₩111,979 | ₩113,561 | ₩111,858 | ₩113,159 | +1.05% | 397.2만 |
|---|
| 2026.05.04 | ₩110,919 | ₩111,617 | ₩109,055 | ₩110,329 | -0.53% | 473.3만 |
|---|
| 2026.05.01 | ₩109,176 | ₩111,362 | ₩109,042 | ₩110,758 | +1.45% | 450.3만 |
|---|
| 2026.04.30 | ₩107,996 | ₩109,042 | ₩105,462 | ₩108,680 | +0.63% | 491.6만 |
|---|
| 2026.04.29 | ₩105,797 | ₩106,803 | ₩105,167 | ₩106,789 | +0.94% | 579.3만 |
|---|
| 2026.04.28 | ₩105,422 | ₩106,146 | ₩104,282 | ₩105,489 | +0.06% | 380만 |
|---|
| 2026.04.27 | ₩107,352 | ₩107,714 | ₩106,521 | ₩107,661 | +0.29% | 386.7만 |
|---|
| 2026.04.24 | ₩105,851 | ₩107,768 | ₩105,247 | ₩107,594 | +1.65% | 481.7만 |
|---|
| 2026.04.23 | ₩104,335 | ₩105,408 | ₩101,774 | ₩103,652 | -0.66% | 539.6만 |
|---|
| 2026.04.22 | ₩103,290 | ₩104,912 | ₩102,780 | ₩104,832 | +1.49% | 415.6만 |
|---|
| 2026.04.21 | ₩102,740 | ₩103,316 | ₩100,809 | ₩101,466 | -1.24% | 633.2만 |
|---|
| 2026.04.20 | ₩102,632 | ₩102,847 | ₩100,903 | ₩102,270 | -0.35% | 428.9만 |
|---|
| 2026.04.17 | ₩101,908 | ₩103,290 | ₩101,412 | ₩102,887 | +0.96% | 554.2만 |
|---|
| 2026.04.16 | ₩99,964 | ₩100,889 | ₩98,717 | ₩100,299 | +0.34% | 394.9만 |
|---|
| 2026.04.15 | ₩96,867 | ₩99,468 | ₩96,572 | ₩99,374 | +2.59% | 455.8만 |
|---|
| 2026.04.14 | ₩94,171 | ₩96,692 | ₩94,171 | ₩96,679 | +2.66% | 1474.3만 |
|---|
| 2026.04.13 | ₩91,034 | ₩93,380 | ₩90,564 | ₩93,313 | +2.50% | 379.6만 |
|---|
| 2026.04.10 | ₩91,677 | ₩92,227 | ₩91,007 | ₩91,436 | -0.26% | 431.8만 |
|---|
| 2026.04.09 | ₩89,961 | ₩91,329 | ₩89,103 | ₩91,195 | +1.37% | 349.3만 |
|---|
| 2026.04.08 | ₩90,792 | ₩91,114 | ₩88,888 | ₩89,948 | -0.93% | 515.8만 |
|---|
| 2026.04.07 | ₩84,101 | ₩85,067 | ₩82,023 | ₩85,000 | +1.07% | 567.7만 |
|---|
| 2026.04.06 | ₩84,289 | ₩85,563 | ₩83,860 | ₩84,946 | +0.78% | 536만 |
|---|
| 2026.04.02 | ₩80,803 | ₩84,222 | ₩80,213 | ₩83,940 | +3.88% | 584.8만 |
|---|
| 2026.04.01 | ₩83,002 | ₩84,772 | ₩82,734 | ₩83,793 | +0.95% | 671.2만 |
|---|
| 2026.03.31 | ₩78,268 | ₩82,197 | ₩78,242 | ₩81,795 | +4.51% | 951.5만 |
|---|
| 2026.03.30 | ₩79,140 | ₩79,341 | ₩75,895 | ₩76,646 | -3.15% | 845.9만 |
|---|
| 2026.03.27 | ₩80,146 | ₩80,213 | ₩77,544 | ₩77,839 | -2.88% | 769.3만 |
|---|
| 2026.03.26 | ₩83,578 | ₩84,155 | ₩80,937 | ₩81,031 | -3.05% | 502.1만 |
|---|
| 2026.03.25 | ₩85,496 | ₩86,139 | ₩84,504 | ₩85,053 | -0.52% | 310.8만 |
|---|
| 2026.03.24 | ₩84,262 | ₩85,174 | ₩83,458 | ₩83,994 | -0.32% | 535.4만 |
|---|
| 2026.03.23 | ₩85,925 | ₩87,239 | ₩84,638 | ₩85,254 | -0.78% | 1990.2만 |
|---|
| 2026.03.20 | ₩85,938 | ₩85,979 | ₩82,291 | ₩83,310 | -3.06% | 717.8만 |
|---|
| 2026.03.19 | ₩85,523 | ₩87,360 | ₩84,825 | ₩86,528 | +1.18% | 547.1만 |
|---|
| 2026.03.18 | ₩89,076 | ₩89,559 | ₩87,024 | ₩87,091 | -2.23% | 456.8만 |
|---|
| 2026.03.17 | ₩89,559 | ₩90,390 | ₩89,210 | ₩89,639 | +0.09% | 321.4만 |
|---|
| 2026.03.16 | ₩88,660 | ₩89,787 | ₩88,392 | ₩88,754 | +0.11% | 300.5만 |
|---|
| 2026.03.13 | ₩88,593 | ₩89,746 | ₩86,501 | ₩86,837 | -1.98% | 581.5만 |
|---|
| 2026.03.12 | ₩89,545 | ₩89,961 | ₩87,842 | ₩87,936 | -1.80% | 538.8만 |
|---|
| 2026.03.11 | ₩91,436 | ₩92,442 | ₩90,269 | ₩91,047 | -0.43% | 507.8만 |
|---|
| 2026.03.10 | ₩91,128 | ₩92,723 | ₩90,403 | ₩91,061 | -0.07% | 554.1만 |
|---|
| 2026.03.09 | ₩87,078 | ₩91,543 | ₩86,220 | ₩91,101 | +4.62% | 612.4만 |
|---|
| 2026.03.06 | ₩88,915 | ₩90,618 | ₩88,338 | ₩88,754 | -0.18% | 629.3만 |
|---|
| 2026.03.05 | ₩91,087 | ₩92,696 | ₩89,532 | ₩91,530 | +0.49% | 598.3만 |
|---|
| 2026.03.04 | ₩90,149 | ₩92,737 | ₩89,934 | ₩92,053 | +2.11% | 508만 |
|---|
| 2026.03.03 | ₩87,802 | ₩90,082 | ₩86,475 | ₩89,411 | +1.83% | 666.9만 |
|---|
| 2026.03.02 | ₩88,580 | ₩91,905 | ₩88,325 | ₩91,356 | +3.13% | 449.5만 |
|---|
| 2026.02.27 | ₩89,813 | ₩91,436 | ₩89,599 | ₩91,168 | +1.51% | 375.2만 |
|---|
| 2026.02.26 | ₩93,675 | ₩93,716 | ₩90,149 | ₩91,771 | -2.03% | 374.7만 |
|---|
| 2026.02.25 | ₩92,334 | ₩94,064 | ₩92,334 | ₩93,970 | +1.77% | 292.5만 |
|---|
| 2026.02.24 | ₩89,773 | ₩91,718 | ₩88,982 | ₩91,356 | +1.76% | 317.5만 |
|---|
| 2026.02.23 | ₩91,061 | ₩91,449 | ₩88,781 | ₩89,505 | -1.71% | 468.1만 |
|---|
| 2026.02.20 | ₩89,130 | ₩92,187 | ₩88,861 | ₩91,718 | +2.90% | 345.3만 |
|---|
| 2026.02.19 | ₩89,974 | ₩90,873 | ₩89,358 | ₩90,162 | +0.21% | 342.1만 |
|---|
| 2026.02.18 | ₩89,787 | ₩92,066 | ₩89,411 | ₩90,846 | +1.18% | 379.1만 |
|---|
| 2026.02.17 | ₩88,701 | ₩90,350 | ₩87,185 | ₩89,532 | +0.94% | 468.8만 |
|---|
| 2026.02.13 | ₩89,331 | ₩91,114 | ₩88,151 | ₩89,733 | +0.45% | 485.6만 |
|---|
| 2026.02.12 | ₩93,702 | ₩94,024 | ₩89,116 | ₩89,425 | -4.56% | 678.3만 |
|---|
| 2026.02.11 | ₩94,238 | ₩94,560 | ₩91,610 | ₩93,219 | -1.08% | 408.1만 |
|---|
| 2026.02.10 | ₩93,917 | ₩94,440 | ₩92,616 | ₩92,763 | -1.23% | 396.1만 |
|---|
| 2026.02.09 | ₩91,583 | ₩94,279 | ₩90,833 | ₩93,635 | +2.24% | 646.7만 |
|---|
| 2026.02.06 | ₩89,425 | ₩92,750 | ₩89,022 | ₩92,241 | +3.15% | 1101.7만 |
|---|
| 2026.02.05 | ₩89,465 | ₩90,873 | ₩87,842 | ₩88,553 | -1.02% | 1234.8만 |
|---|
| 2026.02.04 | ₩94,010 | ₩94,037 | ₩89,559 | ₩91,154 | -3.04% | 1080.3만 |
|---|
| 2026.02.03 | ₩98,140 | ₩98,275 | ₩92,750 | ₩94,480 | -3.73% | 497.1만 |
|---|
| 2026.02.02 | ₩95,190 | ₩98,194 | ₩95,177 | ₩97,524 | +2.45% | 454.8만 |
|---|
| 2026.01.30 | ₩97,336 | ₩98,154 | ₩95,392 | ₩96,156 | -1.21% | 685.1만 |
|---|
| 2026.01.29 | ₩99,615 | ₩99,924 | ₩95,083 | ₩98,583 | -1.04% | 663.1만 |
|---|
| 2026.01.28 | ₩100,527 | ₩100,862 | ₩99,361 | ₩99,709 | -0.81% | 442.3만 |
|---|
| 2026.01.27 | ₩98,476 | ₩99,455 | ₩97,980 | ₩99,173 | +0.71% | 333.6만 |
|---|
| 2026.01.26 | ₩96,719 | ₩98,073 | ₩96,411 | ₩97,430 | +0.73% | 377.7만 |
|---|
| 2026.01.23 | ₩95,633 | ₩97,416 | ₩95,325 | ₩96,612 | +1.02% | 476.7만 |
|---|
| 2026.01.22 | ₩96,505 | ₩96,518 | ₩95,110 | ₩96,022 | -0.50% | 427.6만 |
|---|
| 2026.01.21 | ₩92,576 | ₩95,901 | ₩92,106 | ₩94,587 | +2.17% | 909.6만 |
|---|
| 2026.01.20 | ₩92,938 | ₩94,332 | ₩91,865 | ₩92,160 | -0.84% | 740.5만 |
|---|
| 2026.01.16 | ₩97,618 | ₩97,778 | ₩95,553 | ₩96,210 | -1.44% | 407.1만 |
|---|
| 2026.01.15 | ₩98,047 | ₩98,181 | ₩96,183 | ₩96,464 | -1.61% | 402.6만 |
|---|
| 2026.01.14 | ₩96,652 | ₩97,028 | ₩94,265 | ₩95,861 | -0.82% | 537만 |
|---|
| 2026.01.13 | ₩98,234 | ₩98,932 | ₩97,148 | ₩97,899 | -0.34% | 480.5만 |
|---|
| 2026.01.12 | ₩96,719 | ₩98,744 | ₩96,706 | ₩98,248 | +1.58% | 387.9만 |
|---|
| 2026.01.09 | ₩96,451 | ₩98,462 | ₩95,740 | ₩98,073 | +1.68% | 409만 |
|---|
| 2026.01.08 | ₩97,041 | ₩97,121 | ₩95,392 | ₩96,210 | -0.86% | 434.5만 |
|---|
| 2026.01.07 | ₩97,014 | ₩98,543 | ₩96,880 | ₩97,336 | +0.33% | 412.7만 |
|---|
| 2026.01.06 | ₩95,861 | ₩97,336 | ₩95,660 | ₩97,162 | +1.36% | 480.2만 |
|---|
| 2026.01.05 | ₩95,888 | ₩96,357 | ₩95,123 | ₩95,472 | -0.43% | 509.8만 |
|---|
| 2026.01.02 | ₩96,156 | ₩96,974 | ₩93,112 | ₩93,997 | -2.25% | 735.6만 |
|---|
| 2025.12.31 | ₩96,075 | ₩96,156 | ₩94,332 | ₩94,413 | -1.73% | 396.1만 |
|---|
| 2025.12.30 | ₩96,156 | ₩96,880 | ₩95,968 | ₩96,022 | -0.14% | 246.7만 |
|---|
| 2025.12.29 | ₩96,250 | ₩97,081 | ₩95,834 | ₩96,491 | +0.25% | 458.6만 |
|---|
| 2025.12.26 | ₩97,685 | ₩97,953 | ₩97,215 | ₩97,457 | -0.23% | 270.8만 |
|---|
| 2025.12.24 | ₩96,893 | ₩97,618 | ₩96,826 | ₩97,524 | +0.65% | 253.4만 |
|---|
| 2025.12.23 | ₩95,780 | ₩97,081 | ₩95,660 | ₩97,028 | +1.30% | 415.7만 |
|---|
| 2025.12.22 | ₩96,800 | ₩96,867 | ₩95,660 | ₩96,102 | -0.72% | 433.6만 |
|---|
| 2025.12.19 | ₩93,675 | ₩95,378 | ₩93,648 | ₩95,271 | +1.70% | 573.4만 |
|---|
| 2025.12.18 | ₩93,032 | ₩93,970 | ₩92,187 | ₩92,844 | -0.20% | 547.9만 |
|---|
| 2025.12.17 | ₩94,104 | ₩94,265 | ₩90,189 | ₩90,216 | -4.13% | 992.9만 |
|---|
| 2025.12.16 | ₩92,656 | ₩94,265 | ₩92,254 | ₩93,729 | +1.16% | 637.7만 |
|---|
| 2025.12.15 | ₩95,807 | ₩95,807 | ₩93,005 | ₩93,367 | -2.55% | 572.8만 |
|---|
| 2025.12.12 | ₩97,014 | ₩97,443 | ₩93,635 | ₩94,319 | -2.78% | 801.6만 |
|---|
| 2025.12.11 | ₩97,591 | ₩98,181 | ₩95,660 | ₩98,127 | +0.55% | 551.1만 |
|---|
| 2025.12.10 | ₩97,604 | ₩99,280 | ₩96,706 | ₩98,771 | +1.20% | 413.3만 |
|---|
| 2025.12.09 | ₩97,349 | ₩98,248 | ₩96,934 | ₩98,020 | +0.69% | 278.2만 |
|---|
| 2025.12.08 | ₩98,677 | ₩99,200 | ₩96,960 | ₩97,738 | -0.95% | 287.5만 |
|---|
| 2025.12.05 | ₩97,819 | ₩99,240 | ₩97,604 | ₩98,181 | +0.37% | 370.4만 |
|---|
| 2025.12.04 | ₩98,033 | ₩98,073 | ₩96,384 | ₩97,376 | -0.67% | 335.7만 |
|---|
| 2025.12.03 | ₩96,397 | ₩97,832 | ₩95,901 | ₩97,604 | +1.25% | 331.1만 |
|---|
| 2025.12.02 | ₩96,357 | ₩97,685 | ₩95,794 | ₩97,175 | +0.85% | 406만 |
|---|
| 2025.12.01 | ₩94,600 | ₩96,384 | ₩94,225 | ₩95,673 | +1.13% | 390만 |
|---|
| 2025.11.28 | ₩95,351 | ₩96,317 | ₩95,164 | ₩96,290 | +0.98% | 419.7만 |
|---|
| 2025.11.26 | ₩94,332 | ₩95,418 | ₩93,662 | ₩94,855 | +0.55% | 554.2만 |
|---|
| 2025.11.25 | ₩91,570 | ₩93,622 | ₩89,693 | ₩93,206 | +1.79% | 698.8만 |
|---|
| 2025.11.24 | ₩89,130 | ₩92,549 | ₩89,116 | ₩92,160 | +3.40% | 632.4만 |
|---|
| 2025.11.21 | ₩86,837 | ₩89,653 | ₩84,879 | ₩87,641 | +0.93% | 1024.6만 |
|---|
| 2025.11.20 | ₩94,225 | ₩94,922 | ₩86,099 | ₩86,367 | -8.34% | 779만 |
|---|
| 2025.11.19 | ₩89,834 | ₩92,549 | ₩89,083 | ₩90,638 | +0.90% | 636.2만 |
|---|
| 2025.11.18 | ₩90,598 | ₩91,443 | ₩88,124 | ₩89,619 | -1.08% | 927.4만 |
|---|
| 2025.11.17 | ₩92,663 | ₩94,567 | ₩90,705 | ₩91,852 | -0.88% | 838.4만 |
|---|
| 2025.11.14 | ₩90,618 | ₩94,849 | ₩89,894 | ₩93,454 | +3.13% | 998.2만 |
|---|
| 2025.11.13 | ₩96,236 | ₩96,397 | ₩92,663 | ₩93,360 | -2.99% | 855만 |
|---|
| 2025.11.12 | ₩98,563 | ₩98,563 | ₩96,344 | ₩97,363 | -1.22% | 528.8만 |
|---|
| 2025.11.11 | ₩97,235 | ₩97,899 | ₩96,257 | ₩97,530 | +0.30% | 437.1만 |
|---|
| 2025.11.10 | ₩96,726 | ₩98,395 | ₩96,116 | ₩98,053 | +1.37% | 667.2만 |
|---|
| 2025.11.07 | ₩93,508 | ₩93,997 | ₩90,511 | ₩93,937 | +0.46% | 975.1만 |
|---|
| 2025.11.06 | ₩97,765 | ₩97,832 | ₩94,158 | ₩94,574 | -3.26% | 741만 |
|---|
| 2025.11.05 | ₩96,759 | ₩99,294 | ₩96,337 | ₩98,248 | +1.54% | 508.2만 |
|---|
| 2025.11.04 | ₩98,281 | ₩99,448 | ₩96,753 | ₩96,974 | -1.33% | 787.7만 |
|---|
| 2025.11.03 | ₩102,096 | ₩102,317 | ₩100,407 | ₩101,117 | -0.96% | 429.4만 |
|---|
| 2025.10.31 | ₩101,794 | ₩101,815 | ₩99,428 | ₩100,219 | -1.55% | 502.8만 |
|---|
| 2025.10.30 | ₩101,238 | ₩101,654 | ₩99,220 | ₩99,260 | -1.95% | 770.6만 |
|---|
| 2025.10.29 | ₩102,358 | ₩102,800 | ₩100,635 | ₩102,425 | +0.07% | 744.3만 |
|---|
| 2025.10.28 | ₩100,715 | ₩102,063 | ₩100,346 | ₩101,499 | +0.78% | 534.5만 |
|---|
| 2025.10.27 | ₩98,911 | ₩100,138 | ₩98,730 | ₩99,991 | +1.09% | 492.7만 |
|---|
| 2025.10.24 | ₩96,223 | ₩96,974 | ₩95,962 | ₩96,531 | +0.32% | 702.9만 |
|---|
| 2025.10.23 | ₩92,837 | ₩94,828 | ₩92,730 | ₩94,600 | +1.90% | 516.3만 |
|---|
| 2025.10.22 | ₩94,688 | ₩94,869 | ₩91,262 | ₩93,005 | -1.78% | 778.1만 |
|---|
| 2025.10.21 | ₩94,963 | ₩95,298 | ₩94,252 | ₩94,889 | -0.08% | 470.9만 |
|---|
| 2025.10.20 | ₩93,628 | ₩95,325 | ₩93,581 | ₩94,942 | +1.40% | 481.7만 |
|---|
| 2025.10.17 | ₩90,799 | ₩93,105 | ₩90,330 | ₩92,629 | +2.02% | 776.1만 |
|---|
| 2025.10.16 | ₩93,025 | ₩93,997 | ₩90,102 | ₩91,463 | -1.68% | 883.1만 |
|---|
| 2025.10.15 | ₩92,710 | ₩93,521 | ₩90,249 | ₩92,147 | -0.61% | 660.5만 |
|---|
| 2025.10.14 | ₩90,068 | ₩92,321 | ₩88,466 | ₩90,913 | +0.94% | 836.2만 |
|---|
| 2025.10.13 | ₩91,429 | ₩92,415 | ₩90,719 | ₩92,140 | +0.78% | 748.2만 |
|---|
| 2025.10.10 | ₩95,211 | ₩95,754 | ₩88,258 | ₩88,372 | -7.18% | 990.8만 |
|---|