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 | ₩131,928 | ₩132,034 | ₩130,485 | ₩131,447 | -0.36% | 265.6만 |
| 2026.10.08 | ₩132,529 | ₩133,664 | ₩128,736 | ₩130,271 | -1.70% | 494.6만 |
| 2026.10.07 | ₩132,475 | ₩134,051 | ₩131,754 | ₩133,864 | +1.05% | 313.5만 |
| 2026.10.06 | ₩134,866 | ₩135,721 | ₩134,425 | ₩134,585 | -0.21% | 395.9만 |
| 2026.10.05 | ₩130,993 | ₩133,637 | ₩130,913 | ₩133,343 | +1.79% | 312.5만 |
| 2026.10.02 | ₩131,714 | ₩132,809 | ₩130,405 | ₩131,059 | -0.50% | 438.7만 |
| 2026.10.01 | ₩128,762 | ₩129,430 | ₩126,545 | ₩128,535 | -0.18% | 522.9만 |
| 2026.09.30 | ₩127,921 | ₩129,604 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩127,747 |
| -0.14% |
| 368.4만 |
| 2026.09.29 | ₩127,961 | ₩128,081 | ₩126,278 | ₩127,173 | -0.62% | 292만 |
|---|
| 2026.09.28 | ₩128,054 | ₩128,375 | ₩125,009 | ₩126,706 | -1.05% | 388.2만 |
|---|
| 2026.09.25 | ₩128,909 | ₩129,978 | ₩127,814 | ₩129,484 | +0.45% | 321.9만 |
|---|
| 2026.09.24 | ₩126,345 | ₩128,883 | ₩126,145 | ₩128,348 | +1.59% | 363.4만 |
|---|
| 2026.09.23 | ₩130,458 | ₩130,499 | ₩127,387 | ₩128,428 | -1.56% | 383.6만 |
|---|
| 2026.09.22 | ₩128,388 | ₩130,953 | ₩128,388 | ₩130,645 | +1.76% | 367.8만 |
|---|
| 2026.09.21 | ₩124,021 | ₩129,190 | ₩124,008 | ₩128,575 | +3.67% | 442.1만 |
|---|
| 2026.09.18 | ₩120,749 | ₩121,697 | ₩119,507 | ₩121,537 | +0.65% | 345.1만 |
|---|
| 2026.09.17 | ₩119,894 | ₩120,508 | ₩118,986 | ₩120,121 | +0.19% | 283.7만 |
|---|
| 2026.09.16 | ₩117,236 | ₩118,505 | ₩114,605 | ₩116,141 | -0.93% | 394.6만 |
|---|
| 2026.09.15 | ₩117,503 | ₩117,757 | ₩115,807 | ₩116,141 | -1.16% | 266.6만 |
|---|
| 2026.09.14 | ₩115,714 | ₩118,906 | ₩115,500 | ₩117,664 | +1.69% | 390.4만 |
|---|
| 2026.09.11 | ₩119,867 | ₩120,495 | ₩119,186 | ₩119,600 | -0.22% | 336만 |
|---|
| 2026.09.10 | ₩117,143 | ₩118,705 | ₩116,983 | ₩117,557 | +0.35% | 629.5만 |
|---|
| 2026.09.09 | ₩120,175 | ₩121,310 | ₩119,413 | ₩120,175 | 0.00% | 264.2만 |
|---|
| 2026.09.08 | ₩121,724 | ₩122,058 | ₩119,948 | ₩120,909 | -0.67% | 399.1만 |
|---|
| 2026.09.04 | ₩121,243 | ₩122,071 | ₩120,295 | ₩121,109 | -0.11% | 315.2만 |
|---|
| 2026.09.03 | ₩118,465 | ₩121,136 | ₩118,078 | ₩120,709 | +1.89% | 471.2만 |
|---|
| 2026.09.02 | ₩117,236 | ₩118,118 | ₩116,582 | ₩117,944 | +0.60% | 240.6만 |
|---|
| 2026.09.01 | ₩117,343 | ₩118,986 | ₩116,462 | ₩117,423 | +0.07% | 505.1만 |
|---|
| 2026.08.31 | ₩119,974 | ₩120,776 | ₩119,306 | ₩120,522 | +0.46% | 285.4만 |
|---|
| 2026.08.28 | ₩121,564 | ₩123,059 | ₩119,988 | ₩120,428 | -0.93% | 370.3만 |
|---|
| 2026.08.27 | ₩120,722 | ₩122,138 | ₩119,894 | ₩122,044 | +1.10% | 373.2만 |
|---|
| 2026.08.26 | ₩117,851 | ₩119,373 | ₩117,690 | ₩118,772 | +0.78% | 328.2만 |
|---|
| 2026.08.25 | ₩118,812 | ₩119,707 | ₩117,544 | ₩118,599 | -0.18% | 292.6만 |
|---|
| 2026.08.24 | ₩118,291 | ₩118,345 | ₩115,981 | ₩117,156 | -0.96% | 389만 |
|---|
| 2026.08.21 | ₩120,201 | ₩120,335 | ₩118,185 | ₩119,574 | -0.52% | 257.1만 |
|---|
| 2026.08.20 | ₩119,213 | ₩120,135 | ₩118,011 | ₩118,799 | -0.35% | 385.7만 |
|---|
| 2026.08.19 | ₩122,031 | ₩122,392 | ₩119,400 | ₩120,535 | -1.23% | 297.3만 |
|---|
| 2026.08.18 | ₩121,991 | ₩122,619 | ₩120,522 | ₩121,069 | -0.76% | 387.3만 |
|---|
| 2026.08.17 | ₩126,385 | ₩126,933 | ₩125,116 | ₩125,330 | -0.83% | 285만 |
|---|
| 2026.08.14 | ₩126,559 | ₩126,879 | ₩124,809 | ₩125,744 | -0.64% | 280만 |
|---|
| 2026.08.13 | ₩123,781 | ₩126,799 | ₩123,433 | ₩126,118 | +1.89% | 406.1만 |
|---|
| 2026.08.12 | ₩124,408 | ₩124,515 | ₩123,059 | ₩123,300 | -0.89% | 345.5만 |
|---|
| 2026.08.11 | ₩123,206 | ₩123,220 | ₩120,682 | ₩121,510 | -1.38% | 280.5만 |
|---|
| 2026.08.10 | ₩122,913 | ₩123,700 | ₩122,218 | ₩122,378 | -0.43% | 354.4만 |
|---|
| 2026.08.07 | ₩122,205 | ₩123,353 | ₩120,963 | ₩123,153 | +0.78% | 485.5만 |
|---|
| 2026.08.06 | ₩119,053 | ₩121,951 | ₩118,318 | ₩120,375 | +1.11% | 444.1만 |
|---|
| 2026.08.05 | ₩124,355 | ₩125,130 | ₩121,163 | ₩121,270 | -2.48% | 481.3만 |
|---|
| 2026.08.04 | ₩118,372 | ₩124,141 | ₩118,158 | ₩123,487 | +4.32% | 554.1만 |
|---|
| 2026.08.03 | ₩111,894 | ₩116,181 | ₩111,093 | ₩115,687 | +3.39% | 417.7만 |
|---|
| 2026.07.31 | ₩113,109 | ₩114,311 | ₩109,236 | ₩111,747 | -1.20% | 739.5만 |
|---|
| 2026.07.30 | ₩107,660 | ₩110,906 | ₩107,206 | ₩110,425 | +2.57% | 577.8만 |
|---|
| 2026.07.29 | ₩108,021 | ₩109,437 | ₩103,440 | ₩103,614 | -4.08% | 807.4만 |
|---|
| 2026.07.28 | ₩108,248 | ₩109,276 | ₩105,577 | ₩108,008 | -0.22% | 523.1만 |
|---|
| 2026.07.27 | ₩113,283 | ₩113,443 | ₩108,168 | ₩110,158 | -2.76% | 403.3만 |
|---|
| 2026.07.24 | ₩112,909 | ₩113,630 | ₩110,305 | ₩110,852 | -1.82% | 411.6만 |
|---|
| 2026.07.23 | ₩114,378 | ₩115,700 | ₩112,054 | ₩113,523 | -0.75% | 598.6만 |
|---|
| 2026.07.22 | ₩117,397 | ₩119,360 | ₩117,357 | ₩117,904 | +0.43% | 250.7만 |
|---|
| 2026.07.21 | ₩118,412 | ₩119,534 | ₩117,183 | ₩119,173 | +0.64% | 282.5만 |
|---|
| 2026.07.20 | ₩116,996 | ₩118,145 | ₩114,792 | ₩114,899 | -1.79% | 342만 |
|---|
| 2026.07.17 | ₩113,497 | ₩117,063 | ₩111,881 | ₩114,739 | +1.09% | 535.2만 |
|---|
| 2026.07.16 | ₩120,388 | ₩120,949 | ₩117,210 | ₩118,291 | -1.74% | 433.4만 |
|---|
| 2026.07.15 | ₩124,435 | ₩124,622 | ₩119,841 | ₩122,352 | -1.67% | 453.3만 |
|---|
| 2026.07.14 | ₩123,246 | ₩123,941 | ₩121,243 | ₩123,046 | -0.16% | 390.9만 |
|---|
| 2026.07.13 | ₩122,432 | ₩122,792 | ₩119,801 | ₩120,375 | -1.68% | 503만 |
|---|
| 2026.07.10 | ₩123,487 | ₩125,463 | ₩122,231 | ₩125,143 | +1.34% | 285.8만 |
|---|
| 2026.07.09 | ₩122,739 | ₩124,769 | ₩121,710 | ₩124,395 | +1.35% | 292.7만 |
|---|
| 2026.07.08 | ₩118,278 | ₩120,709 | ₩116,916 | ₩120,388 | +1.78% | 486.8만 |
|---|
| 2026.07.07 | ₩121,417 | ₩122,178 | ₩118,251 | ₩119,787 | -1.34% | 454.4만 |
|---|
| 2026.07.06 | ₩123,407 | ₩125,517 | ₩122,939 | ₩124,395 | +0.80% | 293.6만 |
|---|
| 2026.07.02 | ₩125,504 | ₩127,266 | ₩119,266 | ₩121,016 | -3.58% | 628.4만 |
|---|
| 2026.07.01 | ₩126,786 | ₩127,747 | ₩125,196 | ₩125,410 | -1.09% | 455.8만 |
|---|
| 2026.06.30 | ₩125,130 | ₩129,764 | ₩125,063 | ₩129,230 | +3.28% | 394.2만 |
|---|
| 2026.06.29 | ₩121,697 | ₩125,263 | ₩118,746 | ₩125,116 | +2.81% | 420.9만 |
|---|
| 2026.06.26 | ₩119,387 | ₩122,231 | ₩117,931 | ₩119,026 | -0.30% | 452만 |
|---|
| 2026.06.25 | ₩125,837 | ₩126,171 | ₩118,839 | ₩122,565 | -2.60% | 475.5만 |
|---|
| 2026.06.24 | ₩122,325 | ₩123,861 | ₩118,599 | ₩120,695 | -1.33% | 440.5만 |
|---|
| 2026.06.23 | ₩122,525 | ₩125,303 | ₩121,283 | ₩121,831 | -0.57% | 569.2만 |
|---|
| 2026.06.22 | ₩131,861 | ₩133,076 | ₩129,176 | ₩130,458 | -1.06% | 349.4만 |
|---|
| 2026.06.18 | ₩129,911 | ₩131,487 | ₩128,308 | ₩130,766 | +0.66% | 372.7만 |
|---|
| 2026.06.17 | ₩129,323 | ₩129,497 | ₩124,355 | ₩124,956 | -3.38% | 556.6만 |
|---|
| 2026.06.16 | ₩131,914 | ₩132,595 | ₩127,400 | ₩127,494 | -3.35% | 352만 |
|---|
| 2026.06.15 | ₩130,472 | ₩132,809 | ₩130,271 | ₩132,462 | +1.53% | 476.9만 |
|---|
| 2026.06.12 | ₩123,500 | ₩125,637 | ₩121,270 | ₩124,716 | +0.98% | 728.9만 |
|---|
| 2026.06.11 | ₩117,410 | ₩123,754 | ₩115,981 | ₩123,113 | +4.86% | 668.8만 |
|---|
| 2026.06.10 | ₩118,225 | ₩121,510 | ₩115,286 | ₩115,540 | -2.27% | 723.2만 |
|---|
| 2026.06.09 | ₩125,570 | ₩126,505 | ₩112,989 | ₩120,362 | -4.15% | 1018.5만 |
|---|
| 2026.06.08 | ₩123,821 | ₩125,584 | ₩122,258 | ₩123,206 | -0.50% | 602.4만 |
|---|
| 2026.06.05 | ₩128,455 | ₩128,989 | ₩119,240 | ₩119,587 | -6.90% | 843.8만 |
|---|
| 2026.06.04 | ₩130,432 | ₩133,263 | ₩129,390 | ₩132,248 | +1.39% | 413.1만 |
|---|
| 2026.06.03 | ₩134,692 | ₩135,146 | ₩132,435 | ₩133,557 | -0.84% | 440.2만 |
|---|
| 2026.06.02 | ₩132,969 | ₩134,358 | ₩131,807 | ₩134,265 | +0.97% | 389.2만 |
|---|
| 2026.06.01 | ₩131,100 | ₩134,105 | ₩130,672 | ₩133,063 | +1.50% | 483.1만 |
|---|
| 2026.05.29 | ₩131,407 | ₩132,689 | ₩130,458 | ₩131,500 | +0.07% | 482.2만 |
|---|
| 2026.05.28 | ₩128,549 | ₩130,966 | ₩127,413 | ₩130,605 | +1.60% | 361.4만 |
|---|
| 2026.05.27 | ₩129,697 | ₩129,737 | ₩127,079 | ₩128,468 | -0.95% | 403.6만 |
|---|
| 2026.05.26 | ₩127,280 | ₩129,083 | ₩126,665 | ₩128,749 | +1.15% | 414.2만 |
|---|
| 2026.05.22 | ₩124,569 | ₩125,971 | ₩123,847 | ₩124,342 | -0.18% | 404.2만 |
|---|
| 2026.05.21 | ₩121,483 | ₩124,261 | ₩120,762 | ₩123,380 | +1.56% | 400만 |
|---|
| 2026.05.20 | ₩120,281 | ₩122,939 | ₩119,774 | ₩122,939 | +2.21% | 388.4만 |
|---|
| 2026.05.19 | ₩118,425 | ₩120,709 | ₩116,889 | ₩119,039 | +0.52% | 415.8만 |
|---|
| 2026.05.18 | ₩122,485 | ₩122,619 | ₩118,131 | ₩120,468 | -1.65% | 604.9만 |
|---|
| 2026.05.15 | ₩121,978 | ₩123,727 | ₩120,415 | ₩121,577 | -0.33% | 641.5만 |
|---|
| 2026.05.14 | ₩123,647 | ₩126,185 | ₩123,500 | ₩125,410 | +1.43% | 452.9만 |
|---|
| 2026.05.13 | ₩122,044 | ₩124,355 | ₩120,295 | ₩123,607 | +1.28% | 376.2만 |
|---|
| 2026.05.12 | ₩121,443 | ₩122,138 | ₩117,490 | ₩121,123 | -0.26% | 552.8만 |
|---|
| 2026.05.11 | ₩122,231 | ₩123,687 | ₩121,751 | ₩123,220 | +0.81% | 398.2만 |
|---|
| 2026.05.08 | ₩118,732 | ₩122,525 | ₩118,612 | ₩122,498 | +3.17% | 364.5만 |
|---|
| 2026.05.07 | ₩117,637 | ₩119,226 | ₩116,048 | ₩117,076 | -0.48% | 722.6만 |
|---|
| 2026.05.06 | ₩114,779 | ₩117,450 | ₩114,338 | ₩117,330 | +2.22% | 509만 |
|---|
| 2026.05.05 | ₩111,533 | ₩113,109 | ₩111,413 | ₩112,709 | +1.05% | 397.2만 |
|---|
| 2026.05.04 | ₩110,478 | ₩111,173 | ₩108,622 | ₩109,891 | -0.53% | 473.3만 |
|---|
| 2026.05.01 | ₩108,742 | ₩110,919 | ₩108,609 | ₩110,318 | +1.45% | 450.3만 |
|---|
| 2026.04.30 | ₩107,567 | ₩108,609 | ₩105,043 | ₩108,248 | +0.63% | 491.6만 |
|---|
| 2026.04.29 | ₩105,376 | ₩106,378 | ₩104,749 | ₩106,365 | +0.94% | 579.3만 |
|---|
| 2026.04.28 | ₩105,003 | ₩105,724 | ₩103,867 | ₩105,069 | +0.06% | 380만 |
|---|
| 2026.04.27 | ₩106,926 | ₩107,286 | ₩106,098 | ₩107,233 | +0.29% | 386.7만 |
|---|
| 2026.04.24 | ₩105,430 | ₩107,340 | ₩104,829 | ₩107,166 | +1.65% | 481.7만 |
|---|
| 2026.04.23 | ₩103,921 | ₩104,989 | ₩101,370 | ₩103,240 | -0.66% | 539.6만 |
|---|
| 2026.04.22 | ₩102,879 | ₩104,495 | ₩102,371 | ₩104,415 | +1.49% | 415.6만 |
|---|
| 2026.04.21 | ₩102,331 | ₩102,906 | ₩100,408 | ₩101,063 | -1.24% | 633.2만 |
|---|
| 2026.04.20 | ₩102,225 | ₩102,438 | ₩100,502 | ₩101,864 | -0.35% | 428.9만 |
|---|
| 2026.04.17 | ₩101,503 | ₩102,879 | ₩101,009 | ₩102,478 | +0.96% | 554.2만 |
|---|
| 2026.04.16 | ₩99,567 | ₩100,488 | ₩98,325 | ₩99,901 | +0.34% | 394.9만 |
|---|
| 2026.04.15 | ₩96,482 | ₩99,073 | ₩96,188 | ₩98,979 | +2.59% | 455.8만 |
|---|
| 2026.04.14 | ₩93,797 | ₩96,308 | ₩93,797 | ₩96,295 | +2.66% | 1474.3만 |
|---|
| 2026.04.13 | ₩90,672 | ₩93,009 | ₩90,204 | ₩92,942 | +2.50% | 379.6만 |
|---|
| 2026.04.10 | ₩91,313 | ₩91,861 | ₩90,645 | ₩91,073 | -0.26% | 431.8만 |
|---|
| 2026.04.09 | ₩89,603 | ₩90,966 | ₩88,749 | ₩90,832 | +1.37% | 349.3만 |
|---|
| 2026.04.08 | ₩90,431 | ₩90,752 | ₩88,535 | ₩89,590 | -0.93% | 515.8만 |
|---|
| 2026.04.07 | ₩83,767 | ₩84,729 | ₩81,697 | ₩84,662 | +1.07% | 567.7만 |
|---|
| 2026.04.06 | ₩83,954 | ₩85,223 | ₩83,527 | ₩84,608 | +0.78% | 536만 |
|---|
| 2026.04.02 | ₩80,481 | ₩83,887 | ₩79,894 | ₩83,607 | +3.88% | 584.8만 |
|---|
| 2026.04.01 | ₩82,672 | ₩84,435 | ₩82,405 | ₩83,460 | +0.95% | 671.2만 |
|---|
| 2026.03.31 | ₩77,957 | ₩81,870 | ₩77,931 | ₩81,470 | +4.51% | 951.5만 |
|---|
| 2026.03.30 | ₩78,825 | ₩79,026 | ₩75,593 | ₩76,341 | -3.15% | 845.9만 |
|---|
| 2026.03.27 | ₩79,827 | ₩79,894 | ₩77,236 | ₩77,530 | -2.88% | 769.3만 |
|---|
| 2026.03.26 | ₩83,246 | ₩83,820 | ₩80,615 | ₩80,708 | -3.05% | 502.1만 |
|---|
| 2026.03.25 | ₩85,156 | ₩85,797 | ₩84,168 | ₩84,715 | -0.52% | 310.8만 |
|---|
| 2026.03.24 | ₩83,927 | ₩84,835 | ₩83,126 | ₩83,660 | -0.32% | 535.4만 |
|---|
| 2026.03.23 | ₩85,583 | ₩86,892 | ₩84,301 | ₩84,916 | -0.78% | 1990.2만 |
|---|
| 2026.03.20 | ₩85,597 | ₩85,637 | ₩81,964 | ₩82,979 | -3.06% | 717.8만 |
|---|
| 2026.03.19 | ₩85,183 | ₩87,012 | ₩84,488 | ₩86,184 | +1.18% | 547.1만 |
|---|
| 2026.03.18 | ₩88,722 | ₩89,203 | ₩86,678 | ₩86,745 | -2.23% | 456.8만 |
|---|
| 2026.03.17 | ₩89,203 | ₩90,031 | ₩88,855 | ₩89,283 | +0.09% | 321.4만 |
|---|
| 2026.03.16 | ₩88,308 | ₩89,430 | ₩88,041 | ₩88,401 | +0.11% | 300.5만 |
|---|
| 2026.03.13 | ₩88,241 | ₩89,390 | ₩86,158 | ₩86,492 | -1.98% | 581.5만 |
|---|
| 2026.03.12 | ₩89,189 | ₩89,603 | ₩87,493 | ₩87,587 | -1.80% | 538.8만 |
|---|
| 2026.03.11 | ₩91,073 | ₩92,074 | ₩89,911 | ₩90,685 | -0.43% | 507.8만 |
|---|
| 2026.03.10 | ₩90,765 | ₩92,355 | ₩90,044 | ₩90,699 | -0.07% | 554.1만 |
|---|
| 2026.03.09 | ₩86,732 | ₩91,179 | ₩85,877 | ₩90,739 | +4.62% | 612.4만 |
|---|
| 2026.03.06 | ₩88,562 | ₩90,258 | ₩87,987 | ₩88,401 | -0.18% | 629.3만 |
|---|
| 2026.03.05 | ₩90,725 | ₩92,328 | ₩89,176 | ₩91,166 | +0.49% | 598.3만 |
|---|
| 2026.03.04 | ₩89,790 | ₩92,368 | ₩89,577 | ₩91,687 | +2.11% | 508만 |
|---|
| 2026.03.03 | ₩87,453 | ₩89,724 | ₩86,131 | ₩89,056 | +1.83% | 666.9만 |
|---|
| 2026.03.02 | ₩88,228 | ₩91,540 | ₩87,974 | ₩90,992 | +3.13% | 449.5만 |
|---|
| 2026.02.27 | ₩89,456 | ₩91,073 | ₩89,243 | ₩90,805 | +1.51% | 375.2만 |
|---|
| 2026.02.26 | ₩93,303 | ₩93,343 | ₩89,790 | ₩91,406 | -2.03% | 374.7만 |
|---|
| 2026.02.25 | ₩91,967 | ₩93,690 | ₩91,967 | ₩93,597 | +1.77% | 292.5만 |
|---|
| 2026.02.24 | ₩89,416 | ₩91,353 | ₩88,628 | ₩90,992 | +1.76% | 317.5만 |
|---|
| 2026.02.23 | ₩90,699 | ₩91,086 | ₩88,428 | ₩89,149 | -1.71% | 468.1만 |
|---|
| 2026.02.20 | ₩88,775 | ₩91,820 | ₩88,508 | ₩91,353 | +2.90% | 345.3만 |
|---|
| 2026.02.19 | ₩89,617 | ₩90,512 | ₩89,002 | ₩89,804 | +0.21% | 342.1만 |
|---|
| 2026.02.18 | ₩89,430 | ₩91,700 | ₩89,056 | ₩90,485 | +1.18% | 379.1만 |
|---|
| 2026.02.17 | ₩88,348 | ₩89,991 | ₩86,839 | ₩89,176 | +0.94% | 468.8만 |
|---|
| 2026.02.13 | ₩88,976 | ₩90,752 | ₩87,800 | ₩89,376 | +0.45% | 485.6만 |
|---|
| 2026.02.12 | ₩93,330 | ₩93,650 | ₩88,762 | ₩89,069 | -4.56% | 678.3만 |
|---|
| 2026.02.11 | ₩93,864 | ₩94,184 | ₩91,246 | ₩92,849 | -1.08% | 408.1만 |
|---|
| 2026.02.10 | ₩93,543 | ₩94,064 | ₩92,248 | ₩92,395 | -1.23% | 396.1만 |
|---|
| 2026.02.09 | ₩91,219 | ₩93,904 | ₩90,472 | ₩93,263 | +2.24% | 646.7만 |
|---|
| 2026.02.06 | ₩89,069 | ₩92,381 | ₩88,668 | ₩91,874 | +3.15% | 1101.7만 |
|---|
| 2026.02.05 | ₩89,109 | ₩90,512 | ₩87,493 | ₩88,201 | -1.02% | 1234.8만 |
|---|
| 2026.02.04 | ₩93,637 | ₩93,664 | ₩89,203 | ₩90,792 | -3.04% | 1080.3만 |
|---|
| 2026.02.03 | ₩97,750 | ₩97,884 | ₩92,381 | ₩94,104 | -3.73% | 497.1만 |
|---|
| 2026.02.02 | ₩94,812 | ₩97,804 | ₩94,799 | ₩97,136 | +2.45% | 454.8만 |
|---|
| 2026.01.30 | ₩96,949 | ₩97,764 | ₩95,012 | ₩95,774 | -1.21% | 685.1만 |
|---|
| 2026.01.29 | ₩99,219 | ₩99,527 | ₩94,705 | ₩98,191 | -1.04% | 663.1만 |
|---|
| 2026.01.28 | ₩100,128 | ₩100,462 | ₩98,966 | ₩99,313 | -0.81% | 442.3만 |
|---|
| 2026.01.27 | ₩98,084 | ₩99,059 | ₩97,590 | ₩98,779 | +0.71% | 333.6만 |
|---|
| 2026.01.26 | ₩96,335 | ₩97,684 | ₩96,027 | ₩97,043 | +0.73% | 377.7만 |
|---|
| 2026.01.23 | ₩95,253 | ₩97,029 | ₩94,946 | ₩96,228 | +1.02% | 476.7만 |
|---|
| 2026.01.22 | ₩96,121 | ₩96,134 | ₩94,732 | ₩95,640 | -0.50% | 427.6만 |
|---|
| 2026.01.21 | ₩92,208 | ₩95,520 | ₩91,740 | ₩94,211 | +2.17% | 909.6만 |
|---|
| 2026.01.20 | ₩92,568 | ₩93,957 | ₩91,500 | ₩91,794 | -0.84% | 740.5만 |
|---|
| 2026.01.16 | ₩97,230 | ₩97,390 | ₩95,173 | ₩95,827 | -1.44% | 407.1만 |
|---|
| 2026.01.15 | ₩97,657 | ₩97,790 | ₩95,800 | ₩96,081 | -1.61% | 402.6만 |
|---|
| 2026.01.14 | ₩96,268 | ₩96,642 | ₩93,891 | ₩95,480 | -0.82% | 537만 |
|---|
| 2026.01.13 | ₩97,844 | ₩98,538 | ₩96,762 | ₩97,510 | -0.34% | 480.5만 |
|---|
| 2026.01.12 | ₩96,335 | ₩98,351 | ₩96,321 | ₩97,857 | +1.58% | 387.9만 |
|---|
| 2026.01.09 | ₩96,068 | ₩98,071 | ₩95,360 | ₩97,684 | +1.68% | 409만 |
|---|
| 2026.01.08 | ₩96,655 | ₩96,735 | ₩95,012 | ₩95,827 | -0.86% | 434.5만 |
|---|
| 2026.01.07 | ₩96,628 | ₩98,151 | ₩96,495 | ₩96,949 | +0.33% | 412.7만 |
|---|
| 2026.01.06 | ₩95,480 | ₩96,949 | ₩95,280 | ₩96,775 | +1.36% | 480.2만 |
|---|
| 2026.01.05 | ₩95,507 | ₩95,974 | ₩94,745 | ₩95,093 | -0.43% | 509.8만 |
|---|
| 2026.01.02 | ₩95,774 | ₩96,588 | ₩92,742 | ₩93,623 | -2.25% | 735.6만 |
|---|
| 2025.12.31 | ₩95,694 | ₩95,774 | ₩93,957 | ₩94,037 | -1.73% | 396.1만 |
|---|
| 2025.12.30 | ₩95,774 | ₩96,495 | ₩95,587 | ₩95,640 | -0.14% | 246.7만 |
|---|
| 2025.12.29 | ₩95,867 | ₩96,695 | ₩95,453 | ₩96,108 | +0.25% | 458.6만 |
|---|
| 2025.12.26 | ₩97,296 | ₩97,563 | ₩96,829 | ₩97,069 | -0.23% | 270.8만 |
|---|
| 2025.12.24 | ₩96,508 | ₩97,230 | ₩96,442 | ₩97,136 | +0.65% | 253.4만 |
|---|
| 2025.12.23 | ₩95,400 | ₩96,695 | ₩95,280 | ₩96,642 | +1.30% | 415.7만 |
|---|
| 2025.12.22 | ₩96,415 | ₩96,482 | ₩95,280 | ₩95,720 | -0.72% | 433.6만 |
|---|
| 2025.12.19 | ₩93,303 | ₩94,999 | ₩93,276 | ₩94,892 | +1.70% | 573.4만 |
|---|
| 2025.12.18 | ₩92,662 | ₩93,597 | ₩91,820 | ₩92,475 | -0.20% | 547.9만 |
|---|
| 2025.12.17 | ₩93,730 | ₩93,891 | ₩89,830 | ₩89,857 | -4.13% | 992.9만 |
|---|
| 2025.12.16 | ₩92,288 | ₩93,891 | ₩91,887 | ₩93,356 | +1.16% | 637.7만 |
|---|
| 2025.12.15 | ₩95,426 | ₩95,426 | ₩92,635 | ₩92,996 | -2.55% | 572.8만 |
|---|
| 2025.12.12 | ₩96,628 | ₩97,056 | ₩93,263 | ₩93,944 | -2.78% | 801.6만 |
|---|
| 2025.12.11 | ₩97,203 | ₩97,790 | ₩95,280 | ₩97,737 | +0.55% | 551.1만 |
|---|
| 2025.12.10 | ₩97,216 | ₩98,886 | ₩96,321 | ₩98,378 | +1.20% | 413.3만 |
|---|
| 2025.12.09 | ₩96,962 | ₩97,857 | ₩96,548 | ₩97,630 | +0.69% | 278.2만 |
|---|
| 2025.12.08 | ₩98,285 | ₩98,805 | ₩96,575 | ₩97,350 | -0.95% | 287.5만 |
|---|
| 2025.12.05 | ₩97,430 | ₩98,846 | ₩97,216 | ₩97,790 | +0.37% | 370.4만 |
|---|
| 2025.12.04 | ₩97,644 | ₩97,684 | ₩96,001 | ₩96,989 | -0.67% | 335.7만 |
|---|
| 2025.12.03 | ₩96,014 | ₩97,443 | ₩95,520 | ₩97,216 | +1.25% | 331.1만 |
|---|
| 2025.12.02 | ₩95,974 | ₩97,296 | ₩95,413 | ₩96,789 | +0.85% | 406만 |
|---|
| 2025.12.01 | ₩94,224 | ₩96,001 | ₩93,850 | ₩95,293 | +1.13% | 390만 |
|---|
| 2025.11.28 | ₩94,972 | ₩95,934 | ₩94,785 | ₩95,907 | +0.98% | 419.7만 |
|---|
| 2025.11.26 | ₩93,957 | ₩95,039 | ₩93,290 | ₩94,478 | +0.55% | 554.2만 |
|---|
| 2025.11.25 | ₩91,206 | ₩93,249 | ₩89,336 | ₩92,835 | +1.79% | 698.8만 |
|---|
| 2025.11.24 | ₩88,775 | ₩92,181 | ₩88,762 | ₩91,794 | +3.40% | 632.4만 |
|---|
| 2025.11.21 | ₩86,492 | ₩89,296 | ₩84,542 | ₩87,293 | +0.93% | 1024.6만 |
|---|
| 2025.11.20 | ₩93,850 | ₩94,545 | ₩85,757 | ₩86,024 | -8.34% | 779만 |
|---|
| 2025.11.19 | ₩89,477 | ₩92,181 | ₩88,729 | ₩90,278 | +0.90% | 636.2만 |
|---|
| 2025.11.18 | ₩90,238 | ₩91,079 | ₩87,774 | ₩89,263 | -1.08% | 927.4만 |
|---|
| 2025.11.17 | ₩92,295 | ₩94,191 | ₩90,345 | ₩91,487 | -0.88% | 838.4만 |
|---|
| 2025.11.14 | ₩90,258 | ₩94,472 | ₩89,537 | ₩93,083 | +3.13% | 998.2만 |
|---|
| 2025.11.13 | ₩95,854 | ₩96,014 | ₩92,295 | ₩92,989 | -2.99% | 855만 |
|---|
| 2025.11.12 | ₩98,171 | ₩98,171 | ₩95,961 | ₩96,976 | -1.22% | 528.8만 |
|---|
| 2025.11.11 | ₩96,849 | ₩97,510 | ₩95,874 | ₩97,143 | +0.30% | 437.1만 |
|---|
| 2025.11.10 | ₩96,341 | ₩98,004 | ₩95,734 | ₩97,664 | +1.37% | 667.2만 |
|---|
| 2025.11.07 | ₩93,136 | ₩93,623 | ₩90,151 | ₩93,563 | +0.46% | 975.1만 |
|---|
| 2025.11.06 | ₩97,376 | ₩97,443 | ₩93,784 | ₩94,198 | -3.26% | 741만 |
|---|
| 2025.11.05 | ₩96,375 | ₩98,899 | ₩95,954 | ₩97,857 | +1.54% | 508.2만 |
|---|
| 2025.11.04 | ₩97,891 | ₩99,053 | ₩96,368 | ₩96,588 | -1.33% | 787.7만 |
|---|
| 2025.11.03 | ₩101,690 | ₩101,911 | ₩100,007 | ₩100,715 | -0.96% | 429.4만 |
|---|
| 2025.10.31 | ₩101,390 | ₩101,410 | ₩99,033 | ₩99,820 | -1.55% | 502.8만 |
|---|
| 2025.10.30 | ₩100,836 | ₩101,250 | ₩98,826 | ₩98,866 | -1.95% | 770.6만 |
|---|
| 2025.10.29 | ₩101,951 | ₩102,391 | ₩100,235 | ₩102,018 | +0.07% | 744.3만 |
|---|
| 2025.10.28 | ₩100,315 | ₩101,657 | ₩99,947 | ₩101,096 | +0.78% | 534.5만 |
|---|
| 2025.10.27 | ₩98,518 | ₩99,740 | ₩98,338 | ₩99,593 | +1.09% | 492.7만 |
|---|
| 2025.10.24 | ₩95,841 | ₩96,588 | ₩95,580 | ₩96,148 | +0.32% | 702.9만 |
|---|
| 2025.10.23 | ₩92,468 | ₩94,452 | ₩92,361 | ₩94,224 | +1.90% | 516.3만 |
|---|
| 2025.10.22 | ₩94,311 | ₩94,492 | ₩90,899 | ₩92,635 | -1.78% | 778.1만 |
|---|
| 2025.10.21 | ₩94,585 | ₩94,919 | ₩93,877 | ₩94,512 | -0.08% | 470.9만 |
|---|
| 2025.10.20 | ₩93,256 | ₩94,946 | ₩93,209 | ₩94,565 | +1.40% | 481.7만 |
|---|
| 2025.10.17 | ₩90,438 | ₩92,735 | ₩89,971 | ₩92,261 | +2.02% | 776.1만 |
|---|
| 2025.10.16 | ₩92,655 | ₩93,623 | ₩89,744 | ₩91,099 | -1.68% | 883.1만 |
|---|
| 2025.10.15 | ₩92,341 | ₩93,149 | ₩89,891 | ₩91,780 | -0.61% | 660.5만 |
|---|
| 2025.10.14 | ₩89,710 | ₩91,954 | ₩88,114 | ₩90,552 | +0.94% | 836.2만 |
|---|
| 2025.10.13 | ₩91,066 | ₩92,047 | ₩90,358 | ₩91,774 | +0.78% | 748.2만 |
|---|
| 2025.10.10 | ₩94,832 | ₩95,373 | ₩87,907 | ₩88,021 | -7.18% | 990.8만 |
|---|