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 | ₩132,156 | ₩132,263 | ₩130,711 | ₩131,674 | -0.36% | 265.6만 |
| 2026.10.08 | ₩132,758 | ₩133,895 | ₩128,958 | ₩130,497 | -1.70% | 494.6만 |
| 2026.10.07 | ₩132,704 | ₩134,283 | ₩131,982 | ₩134,096 | +1.05% | 313.5만 |
| 2026.10.06 | ₩135,099 | ₩135,955 | ₩134,658 | ₩134,818 | -0.21% | 395.9만 |
| 2026.10.05 | ₩131,219 | ₩133,868 | ₩131,139 | ₩133,574 | +1.79% | 312.5만 |
| 2026.10.02 | ₩131,942 | ₩133,039 | ₩130,631 | ₩131,286 | -0.50% | 438.7만 |
| 2026.10.01 | ₩128,985 | ₩129,654 | ₩126,764 | ₩128,758 | -0.18% | 522.9만 |
| 2026.09.30 | ₩128,142 | ₩129,828 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩127,968 |
| -0.14% |
| 368.4만 |
| 2026.09.29 | ₩128,182 | ₩128,303 | ₩126,497 | ₩127,393 | -0.62% | 292만 |
|---|
| 2026.09.28 | ₩128,276 | ₩128,597 | ₩125,226 | ₩126,925 | -1.05% | 388.2만 |
|---|
| 2026.09.25 | ₩129,132 | ₩130,202 | ₩128,035 | ₩129,707 | +0.45% | 321.9만 |
|---|
| 2026.09.24 | ₩126,563 | ₩129,105 | ₩126,363 | ₩128,570 | +1.59% | 363.4만 |
|---|
| 2026.09.23 | ₩130,684 | ₩130,724 | ₩127,607 | ₩128,651 | -1.56% | 383.6만 |
|---|
| 2026.09.22 | ₩128,610 | ₩131,179 | ₩128,610 | ₩130,871 | +1.76% | 367.8만 |
|---|
| 2026.09.21 | ₩124,236 | ₩129,413 | ₩124,222 | ₩128,798 | +3.67% | 442.1만 |
|---|
| 2026.09.18 | ₩120,958 | ₩121,908 | ₩119,714 | ₩121,747 | +0.65% | 345.1만 |
|---|
| 2026.09.17 | ₩120,101 | ₩120,717 | ₩119,192 | ₩120,329 | +0.19% | 283.7만 |
|---|
| 2026.09.16 | ₩117,439 | ₩118,710 | ₩114,803 | ₩116,342 | -0.93% | 394.6만 |
|---|
| 2026.09.15 | ₩117,707 | ₩117,961 | ₩116,008 | ₩116,342 | -1.16% | 266.6만 |
|---|
| 2026.09.14 | ₩115,914 | ₩119,111 | ₩115,700 | ₩117,867 | +1.69% | 390.4만 |
|---|
| 2026.09.11 | ₩120,075 | ₩120,704 | ₩119,392 | ₩119,807 | -0.22% | 336만 |
|---|
| 2026.09.10 | ₩117,345 | ₩118,911 | ₩117,185 | ₩117,760 | +0.35% | 629.5만 |
|---|
| 2026.09.09 | ₩120,382 | ₩121,520 | ₩119,620 | ₩120,382 | 0.00% | 264.2만 |
|---|
| 2026.09.08 | ₩121,934 | ₩122,269 | ₩120,155 | ₩121,118 | -0.67% | 399.1만 |
|---|
| 2026.09.04 | ₩121,453 | ₩122,282 | ₩120,503 | ₩121,319 | -0.11% | 315.2만 |
|---|
| 2026.09.03 | ₩118,670 | ₩121,346 | ₩118,282 | ₩120,918 | +1.89% | 471.2만 |
|---|
| 2026.09.02 | ₩117,439 | ₩118,322 | ₩116,784 | ₩118,148 | +0.60% | 240.6만 |
|---|
| 2026.09.01 | ₩117,546 | ₩119,192 | ₩116,663 | ₩117,626 | +0.07% | 505.1만 |
|---|
| 2026.08.31 | ₩120,182 | ₩120,984 | ₩119,513 | ₩120,730 | +0.46% | 285.4만 |
|---|
| 2026.08.28 | ₩121,774 | ₩123,272 | ₩120,195 | ₩120,637 | -0.93% | 370.3만 |
|---|
| 2026.08.27 | ₩120,931 | ₩122,349 | ₩120,101 | ₩122,255 | +1.10% | 373.2만 |
|---|
| 2026.08.26 | ₩118,055 | ₩119,580 | ₩117,894 | ₩118,978 | +0.78% | 328.2만 |
|---|
| 2026.08.25 | ₩119,018 | ₩119,914 | ₩117,747 | ₩118,804 | -0.18% | 292.6만 |
|---|
| 2026.08.24 | ₩118,496 | ₩118,550 | ₩116,181 | ₩117,359 | -0.96% | 389만 |
|---|
| 2026.08.21 | ₩120,409 | ₩120,543 | ₩118,389 | ₩119,780 | -0.52% | 257.1만 |
|---|
| 2026.08.20 | ₩119,419 | ₩120,342 | ₩118,215 | ₩119,004 | -0.35% | 385.7만 |
|---|
| 2026.08.19 | ₩122,242 | ₩122,603 | ₩119,606 | ₩120,744 | -1.23% | 297.3만 |
|---|
| 2026.08.18 | ₩122,202 | ₩122,831 | ₩120,730 | ₩121,279 | -0.76% | 387.3만 |
|---|
| 2026.08.17 | ₩126,604 | ₩127,152 | ₩125,333 | ₩125,547 | -0.83% | 285만 |
|---|
| 2026.08.14 | ₩126,778 | ₩127,099 | ₩125,025 | ₩125,961 | -0.64% | 280만 |
|---|
| 2026.08.13 | ₩123,995 | ₩127,018 | ₩123,647 | ₩126,336 | +1.89% | 406.1만 |
|---|
| 2026.08.12 | ₩124,624 | ₩124,731 | ₩123,272 | ₩123,513 | -0.89% | 345.5만 |
|---|
| 2026.08.11 | ₩123,419 | ₩123,433 | ₩120,891 | ₩121,720 | -1.38% | 280.5만 |
|---|
| 2026.08.10 | ₩123,125 | ₩123,914 | ₩122,429 | ₩122,590 | -0.43% | 354.4만 |
|---|
| 2026.08.07 | ₩122,416 | ₩123,567 | ₩121,172 | ₩123,366 | +0.78% | 485.5만 |
|---|
| 2026.08.06 | ₩119,259 | ₩122,162 | ₩118,523 | ₩120,583 | +1.11% | 444.1만 |
|---|
| 2026.08.05 | ₩124,570 | ₩125,346 | ₩121,372 | ₩121,480 | -2.48% | 481.3만 |
|---|
| 2026.08.04 | ₩118,576 | ₩124,356 | ₩118,362 | ₩123,700 | +4.32% | 554.1만 |
|---|
| 2026.08.03 | ₩112,088 | ₩116,382 | ₩111,285 | ₩115,887 | +3.39% | 417.7만 |
|---|
| 2026.07.31 | ₩113,305 | ₩114,509 | ₩109,425 | ₩111,940 | -1.20% | 739.5만 |
|---|
| 2026.07.30 | ₩107,847 | ₩111,098 | ₩107,392 | ₩110,616 | +2.57% | 577.8만 |
|---|
| 2026.07.29 | ₩108,208 | ₩109,626 | ₩103,619 | ₩103,793 | -4.08% | 807.4만 |
|---|
| 2026.07.28 | ₩108,435 | ₩109,465 | ₩105,759 | ₩108,194 | -0.22% | 523.1만 |
|---|
| 2026.07.27 | ₩113,479 | ₩113,640 | ₩108,355 | ₩110,348 | -2.76% | 403.3만 |
|---|
| 2026.07.24 | ₩113,104 | ₩113,827 | ₩110,496 | ₩111,044 | -1.82% | 411.6만 |
|---|
| 2026.07.23 | ₩114,576 | ₩115,901 | ₩112,248 | ₩113,720 | -0.75% | 598.6만 |
|---|
| 2026.07.22 | ₩117,600 | ₩119,566 | ₩117,560 | ₩118,108 | +0.43% | 250.7만 |
|---|
| 2026.07.21 | ₩118,616 | ₩119,740 | ₩117,386 | ₩119,379 | +0.64% | 282.5만 |
|---|
| 2026.07.20 | ₩117,198 | ₩118,349 | ₩114,991 | ₩115,098 | -1.79% | 342만 |
|---|
| 2026.07.17 | ₩113,693 | ₩117,265 | ₩112,074 | ₩114,937 | +1.09% | 535.2만 |
|---|
| 2026.07.16 | ₩120,597 | ₩121,158 | ₩117,412 | ₩118,496 | -1.74% | 433.4만 |
|---|
| 2026.07.15 | ₩124,650 | ₩124,838 | ₩120,048 | ₩122,563 | -1.67% | 453.3만 |
|---|
| 2026.07.14 | ₩123,460 | ₩124,155 | ₩121,453 | ₩123,259 | -0.16% | 390.9만 |
|---|
| 2026.07.13 | ₩122,643 | ₩123,005 | ₩120,008 | ₩120,583 | -1.68% | 503만 |
|---|
| 2026.07.10 | ₩123,700 | ₩125,680 | ₩122,443 | ₩125,359 | +1.34% | 285.8만 |
|---|
| 2026.07.09 | ₩122,951 | ₩124,985 | ₩121,921 | ₩124,610 | +1.35% | 292.7만 |
|---|
| 2026.07.08 | ₩118,483 | ₩120,918 | ₩117,118 | ₩120,597 | +1.78% | 486.8만 |
|---|
| 2026.07.07 | ₩121,627 | ₩122,389 | ₩118,456 | ₩119,994 | -1.34% | 454.4만 |
|---|
| 2026.07.06 | ₩123,620 | ₩125,734 | ₩123,152 | ₩124,610 | +0.80% | 293.6만 |
|---|
| 2026.07.02 | ₩125,721 | ₩127,487 | ₩119,473 | ₩121,225 | -3.58% | 628.4만 |
|---|
| 2026.07.01 | ₩127,005 | ₩127,968 | ₩125,413 | ₩125,627 | -1.09% | 455.8만 |
|---|
| 2026.06.30 | ₩125,346 | ₩129,988 | ₩125,279 | ₩129,453 | +3.28% | 394.2만 |
|---|
| 2026.06.29 | ₩121,908 | ₩125,480 | ₩118,951 | ₩125,333 | +2.81% | 420.9만 |
|---|
| 2026.06.26 | ₩119,593 | ₩122,443 | ₩118,135 | ₩119,232 | -0.30% | 452만 |
|---|
| 2026.06.25 | ₩126,055 | ₩126,390 | ₩119,045 | ₩122,777 | -2.60% | 475.5만 |
|---|
| 2026.06.24 | ₩122,536 | ₩124,075 | ₩118,804 | ₩120,904 | -1.33% | 440.5만 |
|---|
| 2026.06.23 | ₩122,737 | ₩125,520 | ₩121,493 | ₩122,041 | -0.57% | 569.2만 |
|---|
| 2026.06.22 | ₩132,089 | ₩133,306 | ₩129,400 | ₩130,684 | -1.06% | 349.4만 |
|---|
| 2026.06.18 | ₩130,136 | ₩131,714 | ₩128,530 | ₩130,992 | +0.66% | 372.7만 |
|---|
| 2026.06.17 | ₩129,547 | ₩129,721 | ₩124,570 | ₩125,172 | -3.38% | 556.6만 |
|---|
| 2026.06.16 | ₩132,142 | ₩132,825 | ₩127,620 | ₩127,714 | -3.35% | 352만 |
|---|
| 2026.06.15 | ₩130,698 | ₩133,039 | ₩130,497 | ₩132,691 | +1.53% | 476.9만 |
|---|
| 2026.06.12 | ₩123,714 | ₩125,854 | ₩121,480 | ₩124,931 | +0.98% | 728.9만 |
|---|
| 2026.06.11 | ₩117,613 | ₩123,968 | ₩116,181 | ₩123,326 | +4.86% | 668.8만 |
|---|
| 2026.06.10 | ₩118,429 | ₩121,720 | ₩115,486 | ₩115,740 | -2.27% | 723.2만 |
|---|
| 2026.06.09 | ₩125,787 | ₩126,724 | ₩113,185 | ₩120,570 | -4.15% | 1018.5만 |
|---|
| 2026.06.08 | ₩124,035 | ₩125,801 | ₩122,470 | ₩123,419 | -0.50% | 602.4만 |
|---|
| 2026.06.05 | ₩128,677 | ₩129,212 | ₩119,446 | ₩119,794 | -6.90% | 843.8만 |
|---|
| 2026.06.04 | ₩130,657 | ₩133,494 | ₩129,614 | ₩132,477 | +1.39% | 413.1만 |
|---|
| 2026.06.03 | ₩134,925 | ₩135,380 | ₩132,664 | ₩133,788 | -0.84% | 440.2만 |
|---|
| 2026.06.02 | ₩133,199 | ₩134,591 | ₩132,035 | ₩134,497 | +0.97% | 389.2만 |
|---|
| 2026.06.01 | ₩131,326 | ₩134,337 | ₩130,898 | ₩133,293 | +1.50% | 483.1만 |
|---|
| 2026.05.29 | ₩131,634 | ₩132,918 | ₩130,684 | ₩131,728 | +0.07% | 482.2만 |
|---|
| 2026.05.28 | ₩128,771 | ₩131,193 | ₩127,634 | ₩130,831 | +1.60% | 361.4만 |
|---|
| 2026.05.27 | ₩129,922 | ₩129,962 | ₩127,299 | ₩128,691 | -0.95% | 403.6만 |
|---|
| 2026.05.26 | ₩127,500 | ₩129,306 | ₩126,885 | ₩128,972 | +1.15% | 414.2만 |
|---|
| 2026.05.22 | ₩124,784 | ₩126,189 | ₩124,062 | ₩124,557 | -0.18% | 404.2만 |
|---|
| 2026.05.21 | ₩121,694 | ₩124,476 | ₩120,971 | ₩123,593 | +1.56% | 400만 |
|---|
| 2026.05.20 | ₩120,489 | ₩123,152 | ₩119,981 | ₩123,152 | +2.21% | 388.4만 |
|---|
| 2026.05.19 | ₩118,630 | ₩120,918 | ₩117,091 | ₩119,245 | +0.52% | 415.8만 |
|---|
| 2026.05.18 | ₩122,697 | ₩122,831 | ₩118,335 | ₩120,677 | -1.65% | 604.9만 |
|---|
| 2026.05.15 | ₩122,189 | ₩123,941 | ₩120,623 | ₩121,787 | -0.33% | 641.5만 |
|---|
| 2026.05.14 | ₩123,861 | ₩126,403 | ₩123,714 | ₩125,627 | +1.43% | 452.9만 |
|---|
| 2026.05.13 | ₩122,255 | ₩124,570 | ₩120,503 | ₩123,821 | +1.28% | 376.2만 |
|---|
| 2026.05.12 | ₩121,653 | ₩122,349 | ₩117,693 | ₩121,332 | -0.26% | 552.8만 |
|---|
| 2026.05.11 | ₩122,443 | ₩123,901 | ₩121,961 | ₩123,433 | +0.81% | 398.2만 |
|---|
| 2026.05.08 | ₩118,938 | ₩122,737 | ₩118,817 | ₩122,710 | +3.17% | 364.5만 |
|---|
| 2026.05.07 | ₩117,840 | ₩119,433 | ₩116,248 | ₩117,279 | -0.48% | 722.6만 |
|---|
| 2026.05.06 | ₩114,977 | ₩117,653 | ₩114,536 | ₩117,533 | +2.22% | 509만 |
|---|
| 2026.05.05 | ₩111,726 | ₩113,305 | ₩111,606 | ₩112,904 | +1.05% | 397.2만 |
|---|
| 2026.05.04 | ₩110,669 | ₩111,365 | ₩108,810 | ₩110,081 | -0.53% | 473.3만 |
|---|
| 2026.05.01 | ₩108,930 | ₩111,111 | ₩108,796 | ₩110,509 | +1.45% | 450.3만 |
|---|
| 2026.04.30 | ₩107,753 | ₩108,796 | ₩105,224 | ₩108,435 | +0.63% | 491.6만 |
|---|
| 2026.04.29 | ₩105,559 | ₩106,562 | ₩104,930 | ₩106,549 | +0.94% | 579.3만 |
|---|
| 2026.04.28 | ₩105,184 | ₩105,907 | ₩104,047 | ₩105,251 | +0.06% | 380만 |
|---|
| 2026.04.27 | ₩107,111 | ₩107,472 | ₩106,281 | ₩107,418 | +0.29% | 386.7만 |
|---|
| 2026.04.24 | ₩105,612 | ₩107,525 | ₩105,010 | ₩107,351 | +1.65% | 481.7만 |
|---|
| 2026.04.23 | ₩104,100 | ₩105,171 | ₩101,545 | ₩103,418 | -0.66% | 539.6만 |
|---|
| 2026.04.22 | ₩103,057 | ₩104,676 | ₩102,549 | ₩104,595 | +1.49% | 415.6만 |
|---|
| 2026.04.21 | ₩102,508 | ₩103,084 | ₩100,582 | ₩101,237 | -1.24% | 633.2만 |
|---|
| 2026.04.20 | ₩102,401 | ₩102,615 | ₩100,675 | ₩102,040 | -0.35% | 428.9만 |
|---|
| 2026.04.17 | ₩101,679 | ₩103,057 | ₩101,184 | ₩102,656 | +0.96% | 554.2만 |
|---|
| 2026.04.16 | ₩99,739 | ₩100,662 | ₩98,495 | ₩100,073 | +0.34% | 394.9만 |
|---|
| 2026.04.15 | ₩96,648 | ₩99,244 | ₩96,354 | ₩99,150 | +2.59% | 455.8만 |
|---|
| 2026.04.14 | ₩93,959 | ₩96,475 | ₩93,959 | ₩96,461 | +2.66% | 1474.3만 |
|---|
| 2026.04.13 | ₩90,829 | ₩93,170 | ₩90,360 | ₩93,103 | +2.50% | 379.6만 |
|---|
| 2026.04.10 | ₩91,471 | ₩92,019 | ₩90,802 | ₩91,230 | -0.26% | 431.8만 |
|---|
| 2026.04.09 | ₩89,758 | ₩91,123 | ₩88,902 | ₩90,989 | +1.37% | 349.3만 |
|---|
| 2026.04.08 | ₩90,588 | ₩90,909 | ₩88,688 | ₩89,745 | -0.93% | 515.8만 |
|---|
| 2026.04.07 | ₩83,912 | ₩84,875 | ₩81,838 | ₩84,808 | +1.07% | 567.7만 |
|---|
| 2026.04.06 | ₩84,099 | ₩85,370 | ₩83,671 | ₩84,755 | +0.78% | 536만 |
|---|
| 2026.04.02 | ₩80,621 | ₩84,032 | ₩80,032 | ₩83,751 | +3.88% | 584.8만 |
|---|
| 2026.04.01 | ₩82,815 | ₩84,581 | ₩82,547 | ₩83,604 | +0.95% | 671.2만 |
|---|
| 2026.03.31 | ₩78,092 | ₩82,012 | ₩78,065 | ₩81,611 | +4.51% | 951.5만 |
|---|
| 2026.03.30 | ₩78,962 | ₩79,162 | ₩75,724 | ₩76,473 | -3.15% | 845.9만 |
|---|
| 2026.03.27 | ₩79,965 | ₩80,032 | ₩77,370 | ₩77,664 | -2.88% | 769.3만 |
|---|
| 2026.03.26 | ₩83,390 | ₩83,965 | ₩80,754 | ₩80,848 | -3.05% | 502.1만 |
|---|
| 2026.03.25 | ₩85,303 | ₩85,945 | ₩84,313 | ₩84,862 | -0.52% | 310.8만 |
|---|
| 2026.03.24 | ₩84,072 | ₩84,982 | ₩83,270 | ₩83,805 | -0.32% | 535.4만 |
|---|
| 2026.03.23 | ₩85,731 | ₩87,042 | ₩84,447 | ₩85,062 | -0.78% | 1990.2만 |
|---|
| 2026.03.20 | ₩85,745 | ₩85,785 | ₩82,106 | ₩83,122 | -3.06% | 717.8만 |
|---|
| 2026.03.19 | ₩85,330 | ₩87,163 | ₩84,634 | ₩86,333 | +1.18% | 547.1만 |
|---|
| 2026.03.18 | ₩88,875 | ₩89,357 | ₩86,828 | ₩86,895 | -2.23% | 456.8만 |
|---|
| 2026.03.17 | ₩89,357 | ₩90,186 | ₩89,009 | ₩89,437 | +0.09% | 321.4만 |
|---|
| 2026.03.16 | ₩88,461 | ₩89,584 | ₩88,193 | ₩88,554 | +0.11% | 300.5만 |
|---|
| 2026.03.13 | ₩88,394 | ₩89,544 | ₩86,307 | ₩86,641 | -1.98% | 581.5만 |
|---|
| 2026.03.12 | ₩89,344 | ₩89,758 | ₩87,645 | ₩87,738 | -1.80% | 538.8만 |
|---|
| 2026.03.11 | ₩91,230 | ₩92,233 | ₩90,066 | ₩90,842 | -0.43% | 507.8만 |
|---|
| 2026.03.10 | ₩90,922 | ₩92,514 | ₩90,200 | ₩90,855 | -0.07% | 554.1만 |
|---|
| 2026.03.09 | ₩86,882 | ₩91,337 | ₩86,026 | ₩90,896 | +4.62% | 612.4만 |
|---|
| 2026.03.06 | ₩88,715 | ₩90,414 | ₩88,140 | ₩88,554 | -0.18% | 629.3만 |
|---|
| 2026.03.05 | ₩90,882 | ₩92,488 | ₩89,330 | ₩91,324 | +0.49% | 598.3만 |
|---|
| 2026.03.04 | ₩89,946 | ₩92,528 | ₩89,732 | ₩91,845 | +2.11% | 508만 |
|---|
| 2026.03.03 | ₩87,604 | ₩89,879 | ₩86,280 | ₩89,210 | +1.83% | 666.9만 |
|---|
| 2026.03.02 | ₩88,380 | ₩91,698 | ₩88,126 | ₩91,150 | +3.13% | 449.5만 |
|---|
| 2026.02.27 | ₩89,611 | ₩91,230 | ₩89,397 | ₩90,962 | +1.51% | 375.2만 |
|---|
| 2026.02.26 | ₩93,464 | ₩93,504 | ₩89,946 | ₩91,565 | -2.03% | 374.7만 |
|---|
| 2026.02.25 | ₩92,126 | ₩93,852 | ₩92,126 | ₩93,759 | +1.77% | 292.5만 |
|---|
| 2026.02.24 | ₩89,571 | ₩91,511 | ₩88,782 | ₩91,150 | +1.76% | 317.5만 |
|---|
| 2026.02.23 | ₩90,855 | ₩91,243 | ₩88,581 | ₩89,303 | -1.71% | 468.1만 |
|---|
| 2026.02.20 | ₩88,929 | ₩91,979 | ₩88,661 | ₩91,511 | +2.90% | 345.3만 |
|---|
| 2026.02.19 | ₩89,772 | ₩90,668 | ₩89,156 | ₩89,959 | +0.21% | 342.1만 |
|---|
| 2026.02.18 | ₩89,584 | ₩91,859 | ₩89,210 | ₩90,641 | +1.18% | 379.1만 |
|---|
| 2026.02.17 | ₩88,501 | ₩90,146 | ₩86,989 | ₩89,330 | +0.94% | 468.8만 |
|---|
| 2026.02.13 | ₩89,130 | ₩90,909 | ₩87,952 | ₩89,531 | +0.45% | 485.6만 |
|---|
| 2026.02.12 | ₩93,491 | ₩93,812 | ₩88,916 | ₩89,223 | -4.56% | 678.3만 |
|---|
| 2026.02.11 | ₩94,026 | ₩94,347 | ₩91,404 | ₩93,009 | -1.08% | 408.1만 |
|---|
| 2026.02.10 | ₩93,705 | ₩94,227 | ₩92,407 | ₩92,555 | -1.23% | 396.1만 |
|---|
| 2026.02.09 | ₩91,377 | ₩94,066 | ₩90,628 | ₩93,424 | +2.24% | 646.7만 |
|---|
| 2026.02.06 | ₩89,223 | ₩92,541 | ₩88,822 | ₩92,033 | +3.15% | 1101.7만 |
|---|
| 2026.02.05 | ₩89,263 | ₩90,668 | ₩87,645 | ₩88,354 | -1.02% | 1234.8만 |
|---|
| 2026.02.04 | ₩93,799 | ₩93,826 | ₩89,357 | ₩90,949 | -3.04% | 1080.3만 |
|---|
| 2026.02.03 | ₩97,919 | ₩98,053 | ₩92,541 | ₩94,267 | -3.73% | 497.1만 |
|---|
| 2026.02.02 | ₩94,976 | ₩97,973 | ₩94,963 | ₩97,304 | +2.45% | 454.8만 |
|---|
| 2026.01.30 | ₩97,117 | ₩97,933 | ₩95,177 | ₩95,939 | -1.21% | 685.1만 |
|---|
| 2026.01.29 | ₩99,391 | ₩99,699 | ₩94,869 | ₩98,361 | -1.04% | 663.1만 |
|---|
| 2026.01.28 | ₩100,301 | ₩100,635 | ₩99,137 | ₩99,485 | -0.81% | 442.3만 |
|---|
| 2026.01.27 | ₩98,254 | ₩99,231 | ₩97,759 | ₩98,950 | +0.71% | 333.6만 |
|---|
| 2026.01.26 | ₩96,501 | ₩97,853 | ₩96,194 | ₩97,210 | +0.73% | 377.7만 |
|---|
| 2026.01.23 | ₩95,418 | ₩97,197 | ₩95,110 | ₩96,394 | +1.02% | 476.7만 |
|---|
| 2026.01.22 | ₩96,287 | ₩96,301 | ₩94,896 | ₩95,806 | -0.50% | 427.6만 |
|---|
| 2026.01.21 | ₩92,367 | ₩95,685 | ₩91,899 | ₩94,374 | +2.17% | 909.6만 |
|---|
| 2026.01.20 | ₩92,728 | ₩94,120 | ₩91,658 | ₩91,952 | -0.84% | 740.5만 |
|---|
| 2026.01.16 | ₩97,398 | ₩97,558 | ₩95,337 | ₩95,993 | -1.44% | 407.1만 |
|---|
| 2026.01.15 | ₩97,826 | ₩97,960 | ₩95,966 | ₩96,247 | -1.61% | 402.6만 |
|---|
| 2026.01.14 | ₩96,434 | ₩96,809 | ₩94,053 | ₩95,645 | -0.82% | 537만 |
|---|
| 2026.01.13 | ₩98,013 | ₩98,709 | ₩96,929 | ₩97,679 | -0.34% | 480.5만 |
|---|
| 2026.01.12 | ₩96,501 | ₩98,521 | ₩96,488 | ₩98,026 | +1.58% | 387.9만 |
|---|
| 2026.01.09 | ₩96,234 | ₩98,241 | ₩95,525 | ₩97,853 | +1.68% | 409만 |
|---|
| 2026.01.08 | ₩96,822 | ₩96,903 | ₩95,177 | ₩95,993 | -0.86% | 434.5만 |
|---|
| 2026.01.07 | ₩96,796 | ₩98,321 | ₩96,662 | ₩97,117 | +0.33% | 412.7만 |
|---|
| 2026.01.06 | ₩95,645 | ₩97,117 | ₩95,444 | ₩96,943 | +1.36% | 480.2만 |
|---|
| 2026.01.05 | ₩95,672 | ₩96,140 | ₩94,909 | ₩95,257 | -0.43% | 509.8만 |
|---|
| 2026.01.02 | ₩95,939 | ₩96,755 | ₩92,902 | ₩93,785 | -2.25% | 735.6만 |
|---|
| 2025.12.31 | ₩95,859 | ₩95,939 | ₩94,120 | ₩94,200 | -1.73% | 396.1만 |
|---|
| 2025.12.30 | ₩95,939 | ₩96,662 | ₩95,752 | ₩95,806 | -0.14% | 246.7만 |
|---|
| 2025.12.29 | ₩96,033 | ₩96,863 | ₩95,618 | ₩96,274 | +0.25% | 458.6만 |
|---|
| 2025.12.26 | ₩97,465 | ₩97,732 | ₩96,996 | ₩97,237 | -0.23% | 270.8만 |
|---|
| 2025.12.24 | ₩96,675 | ₩97,398 | ₩96,608 | ₩97,304 | +0.65% | 253.4만 |
|---|
| 2025.12.23 | ₩95,565 | ₩96,863 | ₩95,444 | ₩96,809 | +1.30% | 415.7만 |
|---|
| 2025.12.22 | ₩96,582 | ₩96,648 | ₩95,444 | ₩95,886 | -0.72% | 433.6만 |
|---|
| 2025.12.19 | ₩93,464 | ₩95,163 | ₩93,438 | ₩95,056 | +1.70% | 573.4만 |
|---|
| 2025.12.18 | ₩92,822 | ₩93,759 | ₩91,979 | ₩92,635 | -0.20% | 547.9만 |
|---|
| 2025.12.17 | ₩93,892 | ₩94,053 | ₩89,986 | ₩90,013 | -4.13% | 992.9만 |
|---|
| 2025.12.16 | ₩92,448 | ₩94,053 | ₩92,046 | ₩93,518 | +1.16% | 637.7만 |
|---|
| 2025.12.15 | ₩95,592 | ₩95,592 | ₩92,795 | ₩93,157 | -2.55% | 572.8만 |
|---|
| 2025.12.12 | ₩96,796 | ₩97,224 | ₩93,424 | ₩94,106 | -2.78% | 801.6만 |
|---|
| 2025.12.11 | ₩97,371 | ₩97,960 | ₩95,444 | ₩97,906 | +0.55% | 551.1만 |
|---|
| 2025.12.10 | ₩97,384 | ₩99,057 | ₩96,488 | ₩98,548 | +1.20% | 413.3만 |
|---|
| 2025.12.09 | ₩97,130 | ₩98,026 | ₩96,715 | ₩97,799 | +0.69% | 278.2만 |
|---|
| 2025.12.08 | ₩98,455 | ₩98,976 | ₩96,742 | ₩97,518 | -0.95% | 287.5만 |
|---|
| 2025.12.05 | ₩97,598 | ₩99,017 | ₩97,384 | ₩97,960 | +0.37% | 370.4만 |
|---|
| 2025.12.04 | ₩97,812 | ₩97,853 | ₩96,167 | ₩97,157 | -0.67% | 335.7만 |
|---|
| 2025.12.03 | ₩96,180 | ₩97,612 | ₩95,685 | ₩97,384 | +1.25% | 331.1만 |
|---|
| 2025.12.02 | ₩96,140 | ₩97,465 | ₩95,578 | ₩96,956 | +0.85% | 406만 |
|---|
| 2025.12.01 | ₩94,387 | ₩96,167 | ₩94,013 | ₩95,458 | +1.13% | 390만 |
|---|
| 2025.11.28 | ₩95,137 | ₩96,100 | ₩94,949 | ₩96,073 | +0.98% | 419.7만 |
|---|
| 2025.11.26 | ₩94,120 | ₩95,204 | ₩93,451 | ₩94,642 | +0.55% | 554.2만 |
|---|
| 2025.11.25 | ₩91,364 | ₩93,411 | ₩89,491 | ₩92,996 | +1.79% | 698.8만 |
|---|
| 2025.11.24 | ₩88,929 | ₩92,340 | ₩88,916 | ₩91,952 | +3.40% | 632.4만 |
|---|
| 2025.11.21 | ₩86,641 | ₩89,451 | ₩84,688 | ₩87,444 | +0.93% | 1024.6만 |
|---|
| 2025.11.20 | ₩94,013 | ₩94,709 | ₩85,905 | ₩86,173 | -8.34% | 779만 |
|---|
| 2025.11.19 | ₩89,631 | ₩92,340 | ₩88,882 | ₩90,434 | +0.90% | 636.2만 |
|---|
| 2025.11.18 | ₩90,394 | ₩91,237 | ₩87,925 | ₩89,417 | -1.08% | 927.4만 |
|---|
| 2025.11.17 | ₩92,454 | ₩94,354 | ₩90,501 | ₩91,645 | -0.88% | 838.4만 |
|---|
| 2025.11.14 | ₩90,414 | ₩94,635 | ₩89,691 | ₩93,244 | +3.13% | 998.2만 |
|---|
| 2025.11.13 | ₩96,020 | ₩96,180 | ₩92,454 | ₩93,150 | -2.99% | 855만 |
|---|
| 2025.11.12 | ₩98,341 | ₩98,341 | ₩96,127 | ₩97,143 | -1.22% | 528.8만 |
|---|
| 2025.11.11 | ₩97,016 | ₩97,679 | ₩96,040 | ₩97,311 | +0.30% | 437.1만 |
|---|
| 2025.11.10 | ₩96,508 | ₩98,174 | ₩95,899 | ₩97,832 | +1.37% | 667.2만 |
|---|
| 2025.11.07 | ₩93,297 | ₩93,785 | ₩90,307 | ₩93,725 | +0.46% | 975.1만 |
|---|
| 2025.11.06 | ₩97,545 | ₩97,612 | ₩93,946 | ₩94,361 | -3.26% | 741만 |
|---|
| 2025.11.05 | ₩96,541 | ₩99,070 | ₩96,120 | ₩98,026 | +1.54% | 508.2만 |
|---|
| 2025.11.04 | ₩98,060 | ₩99,224 | ₩96,535 | ₩96,755 | -1.33% | 787.7만 |
|---|
| 2025.11.03 | ₩101,866 | ₩102,087 | ₩100,180 | ₩100,890 | -0.96% | 429.4만 |
|---|
| 2025.10.31 | ₩101,565 | ₩101,585 | ₩99,204 | ₩99,993 | -1.55% | 502.8만 |
|---|
| 2025.10.30 | ₩101,010 | ₩101,425 | ₩98,996 | ₩99,037 | -1.95% | 770.6만 |
|---|
| 2025.10.29 | ₩102,127 | ₩102,569 | ₩100,408 | ₩102,194 | +0.07% | 744.3만 |
|---|
| 2025.10.28 | ₩100,488 | ₩101,833 | ₩100,120 | ₩101,271 | +0.78% | 534.5만 |
|---|
| 2025.10.27 | ₩98,689 | ₩99,913 | ₩98,508 | ₩99,766 | +1.09% | 492.7만 |
|---|
| 2025.10.24 | ₩96,006 | ₩96,755 | ₩95,745 | ₩96,314 | +0.32% | 702.9만 |
|---|
| 2025.10.23 | ₩92,628 | ₩94,615 | ₩92,521 | ₩94,387 | +1.90% | 516.3만 |
|---|
| 2025.10.22 | ₩94,474 | ₩94,655 | ₩91,056 | ₩92,795 | -1.78% | 778.1만 |
|---|
| 2025.10.21 | ₩94,749 | ₩95,083 | ₩94,040 | ₩94,675 | -0.08% | 470.9만 |
|---|
| 2025.10.20 | ₩93,417 | ₩95,110 | ₩93,371 | ₩94,729 | +1.40% | 481.7만 |
|---|
| 2025.10.17 | ₩90,595 | ₩92,896 | ₩90,126 | ₩92,421 | +2.02% | 776.1만 |
|---|
| 2025.10.16 | ₩92,815 | ₩93,785 | ₩89,899 | ₩91,257 | -1.68% | 883.1만 |
|---|
| 2025.10.15 | ₩92,501 | ₩93,310 | ₩90,046 | ₩91,939 | -0.61% | 660.5만 |
|---|
| 2025.10.14 | ₩89,865 | ₩92,113 | ₩88,267 | ₩90,708 | +0.94% | 836.2만 |
|---|
| 2025.10.13 | ₩91,223 | ₩92,207 | ₩90,514 | ₩91,932 | +0.78% | 748.2만 |
|---|
| 2025.10.10 | ₩94,996 | ₩95,538 | ₩88,059 | ₩88,173 | -7.18% | 990.8만 |
|---|