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 | ₩132,478 | ₩132,585 | ₩131,029 | ₩131,995 | -0.36% | 265.6만 |
| 2026.10.08 | ₩133,081 | ₩134,221 | ₩129,272 | ₩130,815 | -1.70% | 494.6만 |
| 2026.10.07 | ₩133,028 | ₩134,610 | ₩132,303 | ₩134,422 | +1.05% | 313.5만 |
| 2026.10.06 | ₩135,428 | ₩136,287 | ₩134,986 | ₩135,147 | -0.21% | 395.9만 |
| 2026.10.05 | ₩131,539 | ₩134,194 | ₩131,459 | ₩133,899 | +1.79% | 312.5만 |
| 2026.10.02 | ₩132,263 | ₩133,363 | ₩130,949 | ₩131,606 | -0.50% | 438.7만 |
| 2026.10.01 | ₩129,299 | ₩129,970 | ₩127,073 | ₩129,071 | -0.18% | 522.9만 |
| 2026.09.30 | ₩128,454 | ₩130,144 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩128,280 |
| -0.14% |
| 368.4만 |
| 2026.09.29 | ₩128,495 | ₩128,615 | ₩126,805 | ₩127,703 | -0.62% | 292만 |
|---|
| 2026.09.28 | ₩128,588 | ₩128,910 | ₩125,531 | ₩127,234 | -1.05% | 388.2만 |
|---|
| 2026.09.25 | ₩129,447 | ₩130,520 | ₩128,347 | ₩130,024 | +0.45% | 321.9만 |
|---|
| 2026.09.24 | ₩126,872 | ₩129,420 | ₩126,671 | ₩128,884 | +1.59% | 363.4만 |
|---|
| 2026.09.23 | ₩131,003 | ₩131,043 | ₩127,918 | ₩128,964 | -1.56% | 383.6만 |
|---|
| 2026.09.22 | ₩128,924 | ₩131,499 | ₩128,924 | ₩131,190 | +1.76% | 367.8만 |
|---|
| 2026.09.21 | ₩124,538 | ₩129,728 | ₩124,525 | ₩129,112 | +3.67% | 442.1만 |
|---|
| 2026.09.18 | ₩121,252 | ₩122,205 | ₩120,005 | ₩122,044 | +0.65% | 345.1만 |
|---|
| 2026.09.17 | ₩120,394 | ₩121,011 | ₩119,482 | ₩120,622 | +0.19% | 283.7만 |
|---|
| 2026.09.16 | ₩117,725 | ₩118,999 | ₩115,083 | ₩116,626 | -0.93% | 394.6만 |
|---|
| 2026.09.15 | ₩117,994 | ₩118,248 | ₩116,290 | ₩116,626 | -1.16% | 266.6만 |
|---|
| 2026.09.14 | ₩116,196 | ₩119,402 | ₩115,982 | ₩118,154 | +1.69% | 390.4만 |
|---|
| 2026.09.11 | ₩120,367 | ₩120,998 | ₩119,683 | ₩120,099 | -0.22% | 336만 |
|---|
| 2026.09.10 | ₩117,631 | ₩119,201 | ₩117,470 | ₩118,047 | +0.35% | 629.5만 |
|---|
| 2026.09.09 | ₩120,676 | ₩121,816 | ₩119,911 | ₩120,676 | 0.00% | 264.2만 |
|---|
| 2026.09.08 | ₩122,231 | ₩122,567 | ₩120,448 | ₩121,413 | -0.67% | 399.1만 |
|---|
| 2026.09.04 | ₩121,749 | ₩122,580 | ₩120,796 | ₩121,615 | -0.11% | 315.2만 |
|---|
| 2026.09.03 | ₩118,959 | ₩121,641 | ₩118,570 | ₩121,212 | +1.89% | 471.2만 |
|---|
| 2026.09.02 | ₩117,725 | ₩118,610 | ₩117,068 | ₩118,436 | +0.60% | 240.6만 |
|---|
| 2026.09.01 | ₩117,833 | ₩119,482 | ₩116,947 | ₩117,913 | +0.07% | 505.1만 |
|---|
| 2026.08.31 | ₩120,475 | ₩121,279 | ₩119,804 | ₩121,024 | +0.46% | 285.4만 |
|---|
| 2026.08.28 | ₩122,071 | ₩123,573 | ₩120,488 | ₩120,931 | -0.93% | 370.3만 |
|---|
| 2026.08.27 | ₩121,226 | ₩122,647 | ₩120,394 | ₩122,553 | +1.10% | 373.2만 |
|---|
| 2026.08.26 | ₩118,342 | ₩119,871 | ₩118,181 | ₩119,268 | +0.78% | 328.2만 |
|---|
| 2026.08.25 | ₩119,308 | ₩120,206 | ₩118,034 | ₩119,093 | -0.18% | 292.6만 |
|---|
| 2026.08.24 | ₩118,785 | ₩118,838 | ₩116,465 | ₩117,645 | -0.96% | 389만 |
|---|
| 2026.08.21 | ₩120,703 | ₩120,837 | ₩118,677 | ₩120,072 | -0.52% | 257.1만 |
|---|
| 2026.08.20 | ₩119,710 | ₩120,636 | ₩118,503 | ₩119,294 | -0.35% | 385.7만 |
|---|
| 2026.08.19 | ₩122,540 | ₩122,902 | ₩119,898 | ₩121,038 | -1.23% | 297.3만 |
|---|
| 2026.08.18 | ₩122,500 | ₩123,130 | ₩121,024 | ₩121,574 | -0.76% | 387.3만 |
|---|
| 2026.08.17 | ₩126,912 | ₩127,462 | ₩125,638 | ₩125,853 | -0.83% | 285만 |
|---|
| 2026.08.14 | ₩127,086 | ₩127,408 | ₩125,330 | ₩126,268 | -0.64% | 280만 |
|---|
| 2026.08.13 | ₩124,297 | ₩127,328 | ₩123,948 | ₩126,644 | +1.89% | 406.1만 |
|---|
| 2026.08.12 | ₩124,927 | ₩125,034 | ₩123,573 | ₩123,814 | -0.89% | 345.5만 |
|---|
| 2026.08.11 | ₩123,720 | ₩123,734 | ₩121,185 | ₩122,017 | -1.38% | 280.5만 |
|---|
| 2026.08.10 | ₩123,425 | ₩124,216 | ₩122,728 | ₩122,889 | -0.43% | 354.4만 |
|---|
| 2026.08.07 | ₩122,714 | ₩123,868 | ₩121,467 | ₩123,667 | +0.78% | 485.5만 |
|---|
| 2026.08.06 | ₩119,549 | ₩122,459 | ₩118,812 | ₩120,877 | +1.11% | 444.1만 |
|---|
| 2026.08.05 | ₩124,874 | ₩125,651 | ₩121,668 | ₩121,776 | -2.48% | 481.3만 |
|---|
| 2026.08.04 | ₩118,865 | ₩124,659 | ₩118,651 | ₩124,002 | +4.32% | 554.1만 |
|---|
| 2026.08.03 | ₩112,361 | ₩116,666 | ₩111,556 | ₩116,170 | +3.39% | 417.7만 |
|---|
| 2026.07.31 | ₩113,581 | ₩114,788 | ₩109,692 | ₩112,213 | -1.20% | 739.5만 |
|---|
| 2026.07.30 | ₩108,109 | ₩111,368 | ₩107,653 | ₩110,885 | +2.57% | 577.8만 |
|---|
| 2026.07.29 | ₩108,471 | ₩109,893 | ₩103,871 | ₩104,046 | -4.08% | 807.4만 |
|---|
| 2026.07.28 | ₩108,699 | ₩109,732 | ₩106,017 | ₩108,458 | -0.22% | 523.1만 |
|---|
| 2026.07.27 | ₩113,755 | ₩113,916 | ₩108,619 | ₩110,617 | -2.76% | 403.3만 |
|---|
| 2026.07.24 | ₩113,380 | ₩114,104 | ₩110,765 | ₩111,315 | -1.82% | 411.6만 |
|---|
| 2026.07.23 | ₩114,855 | ₩116,183 | ₩112,522 | ₩113,997 | -0.75% | 598.6만 |
|---|
| 2026.07.22 | ₩117,886 | ₩119,858 | ₩117,846 | ₩118,396 | +0.43% | 250.7만 |
|---|
| 2026.07.21 | ₩118,905 | ₩120,032 | ₩117,672 | ₩119,670 | +0.64% | 282.5만 |
|---|
| 2026.07.20 | ₩117,484 | ₩118,637 | ₩115,271 | ₩115,378 | -1.79% | 342만 |
|---|
| 2026.07.17 | ₩113,970 | ₩117,551 | ₩112,347 | ₩115,217 | +1.09% | 535.2만 |
|---|
| 2026.07.16 | ₩120,890 | ₩121,454 | ₩117,698 | ₩118,785 | -1.74% | 433.4만 |
|---|
| 2026.07.15 | ₩124,954 | ₩125,142 | ₩120,340 | ₩122,862 | -1.67% | 453.3만 |
|---|
| 2026.07.14 | ₩123,760 | ₩124,458 | ₩121,749 | ₩123,559 | -0.16% | 390.9만 |
|---|
| 2026.07.13 | ₩122,942 | ₩123,304 | ₩120,300 | ₩120,877 | -1.68% | 503만 |
|---|
| 2026.07.10 | ₩124,002 | ₩125,987 | ₩122,741 | ₩125,665 | +1.34% | 285.8만 |
|---|
| 2026.07.09 | ₩123,251 | ₩125,289 | ₩122,218 | ₩124,914 | +1.35% | 292.7만 |
|---|
| 2026.07.08 | ₩118,771 | ₩121,212 | ₩117,403 | ₩120,890 | +1.78% | 486.8만 |
|---|
| 2026.07.07 | ₩121,923 | ₩122,687 | ₩118,745 | ₩120,287 | -1.34% | 454.4만 |
|---|
| 2026.07.06 | ₩123,921 | ₩126,040 | ₩123,452 | ₩124,914 | +0.80% | 293.6만 |
|---|
| 2026.07.02 | ₩126,027 | ₩127,797 | ₩119,764 | ₩121,521 | -3.58% | 628.4만 |
|---|
| 2026.07.01 | ₩127,314 | ₩128,280 | ₩125,718 | ₩125,933 | -1.09% | 455.8만 |
|---|
| 2026.06.30 | ₩125,651 | ₩130,305 | ₩125,584 | ₩129,769 | +3.28% | 394.2만 |
|---|
| 2026.06.29 | ₩122,205 | ₩125,786 | ₩119,241 | ₩125,638 | +2.81% | 420.9만 |
|---|
| 2026.06.26 | ₩119,885 | ₩122,741 | ₩118,423 | ₩119,522 | -0.30% | 452만 |
|---|
| 2026.06.25 | ₩126,362 | ₩126,697 | ₩119,335 | ₩123,076 | -2.60% | 475.5만 |
|---|
| 2026.06.24 | ₩122,835 | ₩124,377 | ₩119,093 | ₩121,199 | -1.33% | 440.5만 |
|---|
| 2026.06.23 | ₩123,036 | ₩125,826 | ₩121,789 | ₩122,339 | -0.57% | 569.2만 |
|---|
| 2026.06.22 | ₩132,411 | ₩133,631 | ₩129,715 | ₩131,003 | -1.06% | 349.4만 |
|---|
| 2026.06.18 | ₩130,453 | ₩132,035 | ₩128,843 | ₩131,311 | +0.66% | 372.7만 |
|---|
| 2026.06.17 | ₩129,863 | ₩130,037 | ₩124,874 | ₩125,477 | -3.38% | 556.6만 |
|---|
| 2026.06.16 | ₩132,464 | ₩133,148 | ₩127,931 | ₩128,025 | -3.35% | 352만 |
|---|
| 2026.06.15 | ₩131,016 | ₩133,363 | ₩130,815 | ₩133,014 | +1.53% | 476.9만 |
|---|
| 2026.06.12 | ₩124,015 | ₩126,161 | ₩121,776 | ₩125,236 | +0.98% | 728.9만 |
|---|
| 2026.06.11 | ₩117,900 | ₩124,270 | ₩116,465 | ₩123,626 | +4.86% | 668.8만 |
|---|
| 2026.06.10 | ₩118,718 | ₩122,017 | ₩115,767 | ₩116,022 | -2.27% | 723.2만 |
|---|
| 2026.06.09 | ₩126,094 | ₩127,033 | ₩113,460 | ₩120,864 | -4.15% | 1018.5만 |
|---|
| 2026.06.08 | ₩124,337 | ₩126,107 | ₩122,768 | ₩123,720 | -0.50% | 602.4만 |
|---|
| 2026.06.05 | ₩128,991 | ₩129,527 | ₩119,737 | ₩120,086 | -6.90% | 843.8만 |
|---|
| 2026.06.04 | ₩130,976 | ₩133,819 | ₩129,930 | ₩132,800 | +1.39% | 413.1만 |
|---|
| 2026.06.03 | ₩135,254 | ₩135,710 | ₩132,987 | ₩134,114 | -0.84% | 440.2만 |
|---|
| 2026.06.02 | ₩133,524 | ₩134,919 | ₩132,357 | ₩134,825 | +0.97% | 389.2만 |
|---|
| 2026.06.01 | ₩131,646 | ₩134,664 | ₩131,217 | ₩133,618 | +1.50% | 483.1만 |
|---|
| 2026.05.29 | ₩131,955 | ₩133,242 | ₩131,003 | ₩132,049 | +0.07% | 482.2만 |
|---|
| 2026.05.28 | ₩129,085 | ₩131,512 | ₩127,945 | ₩131,150 | +1.60% | 361.4만 |
|---|
| 2026.05.27 | ₩130,238 | ₩130,278 | ₩127,609 | ₩129,004 | -0.95% | 403.6만 |
|---|
| 2026.05.26 | ₩127,811 | ₩129,621 | ₩127,194 | ₩129,286 | +1.15% | 414.2만 |
|---|
| 2026.05.22 | ₩125,088 | ₩126,496 | ₩124,364 | ₩124,860 | -0.18% | 404.2만 |
|---|
| 2026.05.21 | ₩121,990 | ₩124,780 | ₩121,266 | ₩123,895 | +1.56% | 400만 |
|---|
| 2026.05.20 | ₩120,783 | ₩123,452 | ₩120,273 | ₩123,452 | +2.21% | 388.4만 |
|---|
| 2026.05.19 | ₩118,919 | ₩121,212 | ₩117,377 | ₩119,536 | +0.52% | 415.8만 |
|---|
| 2026.05.18 | ₩122,996 | ₩123,130 | ₩118,624 | ₩120,971 | -1.65% | 604.9만 |
|---|
| 2026.05.15 | ₩122,486 | ₩124,243 | ₩120,917 | ₩122,084 | -0.33% | 641.5만 |
|---|
| 2026.05.14 | ₩124,163 | ₩126,711 | ₩124,015 | ₩125,933 | +1.43% | 452.9만 |
|---|
| 2026.05.13 | ₩122,553 | ₩124,874 | ₩120,796 | ₩124,123 | +1.28% | 376.2만 |
|---|
| 2026.05.12 | ₩121,950 | ₩122,647 | ₩117,980 | ₩121,628 | -0.26% | 552.8만 |
|---|
| 2026.05.11 | ₩122,741 | ₩124,203 | ₩122,258 | ₩123,734 | +0.81% | 398.2만 |
|---|
| 2026.05.08 | ₩119,227 | ₩123,036 | ₩119,107 | ₩123,009 | +3.17% | 364.5만 |
|---|
| 2026.05.07 | ₩118,128 | ₩119,724 | ₩116,532 | ₩117,564 | -0.48% | 722.6만 |
|---|
| 2026.05.06 | ₩115,258 | ₩117,940 | ₩114,815 | ₩117,819 | +2.22% | 509만 |
|---|
| 2026.05.05 | ₩111,999 | ₩113,581 | ₩111,878 | ₩113,179 | +1.05% | 397.2만 |
|---|
| 2026.05.04 | ₩110,939 | ₩111,636 | ₩109,075 | ₩110,349 | -0.53% | 473.3만 |
|---|
| 2026.05.01 | ₩109,196 | ₩111,382 | ₩109,062 | ₩110,778 | +1.45% | 450.3만 |
|---|
| 2026.04.30 | ₩108,015 | ₩109,062 | ₩105,481 | ₩108,699 | +0.63% | 491.6만 |
|---|
| 2026.04.29 | ₩105,816 | ₩106,822 | ₩105,186 | ₩106,808 | +0.94% | 579.3만 |
|---|
| 2026.04.28 | ₩105,440 | ₩106,165 | ₩104,300 | ₩105,507 | +0.06% | 380만 |
|---|
| 2026.04.27 | ₩107,372 | ₩107,734 | ₩106,540 | ₩107,680 | +0.29% | 386.7만 |
|---|
| 2026.04.24 | ₩105,870 | ₩107,787 | ₩105,266 | ₩107,613 | +1.65% | 481.7만 |
|---|
| 2026.04.23 | ₩104,354 | ₩105,427 | ₩101,793 | ₩103,670 | -0.66% | 539.6만 |
|---|
| 2026.04.22 | ₩103,308 | ₩104,931 | ₩102,798 | ₩104,850 | +1.49% | 415.6만 |
|---|
| 2026.04.21 | ₩102,758 | ₩103,335 | ₩100,827 | ₩101,484 | -1.24% | 633.2만 |
|---|
| 2026.04.20 | ₩102,651 | ₩102,865 | ₩100,921 | ₩102,289 | -0.35% | 428.9만 |
|---|
| 2026.04.17 | ₩101,927 | ₩103,308 | ₩101,430 | ₩102,906 | +0.96% | 554.2만 |
|---|
| 2026.04.16 | ₩99,982 | ₩100,907 | ₩98,735 | ₩100,317 | +0.34% | 394.9만 |
|---|
| 2026.04.15 | ₩96,884 | ₩99,486 | ₩96,589 | ₩99,392 | +2.59% | 455.8만 |
|---|
| 2026.04.14 | ₩94,188 | ₩96,710 | ₩94,188 | ₩96,696 | +2.66% | 1474.3만 |
|---|
| 2026.04.13 | ₩91,050 | ₩93,397 | ₩90,581 | ₩93,330 | +2.50% | 379.6만 |
|---|
| 2026.04.10 | ₩91,694 | ₩92,244 | ₩91,023 | ₩91,452 | -0.26% | 431.8만 |
|---|
| 2026.04.09 | ₩89,977 | ₩91,345 | ₩89,119 | ₩91,211 | +1.37% | 349.3만 |
|---|
| 2026.04.08 | ₩90,809 | ₩91,130 | ₩88,904 | ₩89,964 | -0.93% | 515.8만 |
|---|
| 2026.04.07 | ₩84,116 | ₩85,082 | ₩82,038 | ₩85,015 | +1.07% | 567.7만 |
|---|
| 2026.04.06 | ₩84,304 | ₩85,578 | ₩83,875 | ₩84,961 | +0.78% | 536만 |
|---|
| 2026.04.02 | ₩80,817 | ₩84,237 | ₩80,227 | ₩83,955 | +3.88% | 584.8만 |
|---|
| 2026.04.01 | ₩83,017 | ₩84,787 | ₩82,748 | ₩83,808 | +0.95% | 671.2만 |
|---|
| 2026.03.31 | ₩78,282 | ₩82,212 | ₩78,256 | ₩81,810 | +4.51% | 951.5만 |
|---|
| 2026.03.30 | ₩79,154 | ₩79,355 | ₩75,909 | ₩76,660 | -3.15% | 845.9만 |
|---|
| 2026.03.27 | ₩80,160 | ₩80,227 | ₩77,558 | ₩77,853 | -2.88% | 769.3만 |
|---|
| 2026.03.26 | ₩83,593 | ₩84,170 | ₩80,951 | ₩81,045 | -3.05% | 502.1만 |
|---|
| 2026.03.25 | ₩85,511 | ₩86,155 | ₩84,519 | ₩85,069 | -0.52% | 310.8만 |
|---|
| 2026.03.24 | ₩84,277 | ₩85,189 | ₩83,473 | ₩84,009 | -0.32% | 535.4만 |
|---|
| 2026.03.23 | ₩85,940 | ₩87,255 | ₩84,653 | ₩85,270 | -0.78% | 1990.2만 |
|---|
| 2026.03.20 | ₩85,954 | ₩85,994 | ₩82,306 | ₩83,325 | -3.06% | 717.8만 |
|---|
| 2026.03.19 | ₩85,538 | ₩87,375 | ₩84,841 | ₩86,544 | +1.18% | 547.1만 |
|---|
| 2026.03.18 | ₩89,092 | ₩89,575 | ₩87,040 | ₩87,107 | -2.23% | 456.8만 |
|---|
| 2026.03.17 | ₩89,575 | ₩90,406 | ₩89,226 | ₩89,655 | +0.09% | 321.4만 |
|---|
| 2026.03.16 | ₩88,676 | ₩89,803 | ₩88,408 | ₩88,770 | +0.11% | 300.5만 |
|---|
| 2026.03.13 | ₩88,609 | ₩89,763 | ₩86,517 | ₩86,852 | -1.98% | 581.5만 |
|---|
| 2026.03.12 | ₩89,561 | ₩89,977 | ₩87,858 | ₩87,952 | -1.80% | 538.8만 |
|---|
| 2026.03.11 | ₩91,452 | ₩92,458 | ₩90,286 | ₩91,063 | -0.43% | 507.8만 |
|---|
| 2026.03.10 | ₩91,144 | ₩92,740 | ₩90,420 | ₩91,077 | -0.07% | 554.1만 |
|---|
| 2026.03.09 | ₩87,094 | ₩91,560 | ₩86,235 | ₩91,117 | +4.62% | 612.4만 |
|---|
| 2026.03.06 | ₩88,931 | ₩90,634 | ₩88,354 | ₩88,770 | -0.18% | 629.3만 |
|---|
| 2026.03.05 | ₩91,104 | ₩92,713 | ₩89,548 | ₩91,546 | +0.49% | 598.3만 |
|---|
| 2026.03.04 | ₩90,165 | ₩92,753 | ₩89,950 | ₩92,069 | +2.11% | 508만 |
|---|
| 2026.03.03 | ₩87,818 | ₩90,098 | ₩86,490 | ₩89,427 | +1.83% | 666.9만 |
|---|
| 2026.03.02 | ₩88,596 | ₩91,922 | ₩88,341 | ₩91,372 | +3.13% | 449.5만 |
|---|
| 2026.02.27 | ₩89,830 | ₩91,452 | ₩89,615 | ₩91,184 | +1.51% | 375.2만 |
|---|
| 2026.02.26 | ₩93,692 | ₩93,732 | ₩90,165 | ₩91,788 | -2.03% | 374.7만 |
|---|
| 2026.02.25 | ₩92,351 | ₩94,081 | ₩92,351 | ₩93,987 | +1.77% | 292.5만 |
|---|
| 2026.02.24 | ₩89,789 | ₩91,734 | ₩88,998 | ₩91,372 | +1.76% | 317.5만 |
|---|
| 2026.02.23 | ₩91,077 | ₩91,466 | ₩88,797 | ₩89,521 | -1.71% | 468.1만 |
|---|
| 2026.02.20 | ₩89,146 | ₩92,203 | ₩88,877 | ₩91,734 | +2.90% | 345.3만 |
|---|
| 2026.02.19 | ₩89,990 | ₩90,889 | ₩89,374 | ₩90,178 | +0.21% | 342.1만 |
|---|
| 2026.02.18 | ₩89,803 | ₩92,083 | ₩89,427 | ₩90,862 | +1.18% | 379.1만 |
|---|
| 2026.02.17 | ₩88,716 | ₩90,366 | ₩87,201 | ₩89,548 | +0.94% | 468.8만 |
|---|
| 2026.02.13 | ₩89,347 | ₩91,130 | ₩88,167 | ₩89,749 | +0.45% | 485.6만 |
|---|
| 2026.02.12 | ₩93,719 | ₩94,041 | ₩89,132 | ₩89,441 | -4.56% | 678.3만 |
|---|
| 2026.02.11 | ₩94,255 | ₩94,577 | ₩91,627 | ₩93,236 | -1.08% | 408.1만 |
|---|
| 2026.02.10 | ₩93,933 | ₩94,456 | ₩92,633 | ₩92,780 | -1.23% | 396.1만 |
|---|
| 2026.02.09 | ₩91,600 | ₩94,296 | ₩90,849 | ₩93,652 | +2.24% | 646.7만 |
|---|
| 2026.02.06 | ₩89,441 | ₩92,767 | ₩89,038 | ₩92,257 | +3.15% | 1101.7만 |
|---|
| 2026.02.05 | ₩89,481 | ₩90,889 | ₩87,858 | ₩88,569 | -1.02% | 1234.8만 |
|---|
| 2026.02.04 | ₩94,027 | ₩94,054 | ₩89,575 | ₩91,171 | -3.04% | 1080.3만 |
|---|
| 2026.02.03 | ₩98,158 | ₩98,292 | ₩92,767 | ₩94,497 | -3.73% | 497.1만 |
|---|
| 2026.02.02 | ₩95,208 | ₩98,212 | ₩95,194 | ₩97,541 | +2.45% | 454.8만 |
|---|
| 2026.01.30 | ₩97,353 | ₩98,171 | ₩95,409 | ₩96,173 | -1.21% | 685.1만 |
|---|
| 2026.01.29 | ₩99,633 | ₩99,942 | ₩95,100 | ₩98,601 | -1.04% | 663.1만 |
|---|
| 2026.01.28 | ₩100,545 | ₩100,881 | ₩99,378 | ₩99,727 | -0.81% | 442.3만 |
|---|
| 2026.01.27 | ₩98,493 | ₩99,472 | ₩97,997 | ₩99,191 | +0.71% | 333.6만 |
|---|
| 2026.01.26 | ₩96,736 | ₩98,091 | ₩96,428 | ₩97,447 | +0.73% | 377.7만 |
|---|
| 2026.01.23 | ₩95,650 | ₩97,434 | ₩95,342 | ₩96,629 | +1.02% | 476.7만 |
|---|
| 2026.01.22 | ₩96,522 | ₩96,535 | ₩95,127 | ₩96,039 | -0.50% | 427.6만 |
|---|
| 2026.01.21 | ₩92,592 | ₩95,918 | ₩92,123 | ₩94,604 | +2.17% | 909.6만 |
|---|
| 2026.01.20 | ₩92,954 | ₩94,349 | ₩91,882 | ₩92,177 | -0.84% | 740.5만 |
|---|
| 2026.01.16 | ₩97,635 | ₩97,796 | ₩95,570 | ₩96,227 | -1.44% | 407.1만 |
|---|
| 2026.01.15 | ₩98,064 | ₩98,198 | ₩96,200 | ₩96,482 | -1.61% | 402.6만 |
|---|
| 2026.01.14 | ₩96,669 | ₩97,045 | ₩94,282 | ₩95,878 | -0.82% | 537만 |
|---|
| 2026.01.13 | ₩98,252 | ₩98,949 | ₩97,166 | ₩97,917 | -0.34% | 480.5만 |
|---|
| 2026.01.12 | ₩96,736 | ₩98,762 | ₩96,723 | ₩98,265 | +1.58% | 387.9만 |
|---|
| 2026.01.09 | ₩96,468 | ₩98,480 | ₩95,757 | ₩98,091 | +1.68% | 409만 |
|---|
| 2026.01.08 | ₩97,058 | ₩97,139 | ₩95,409 | ₩96,227 | -0.86% | 434.5만 |
|---|
| 2026.01.07 | ₩97,031 | ₩98,560 | ₩96,897 | ₩97,353 | +0.33% | 412.7만 |
|---|
| 2026.01.06 | ₩95,878 | ₩97,353 | ₩95,677 | ₩97,179 | +1.36% | 480.2만 |
|---|
| 2026.01.05 | ₩95,905 | ₩96,374 | ₩95,140 | ₩95,489 | -0.43% | 509.8만 |
|---|
| 2026.01.02 | ₩96,173 | ₩96,991 | ₩93,129 | ₩94,014 | -2.25% | 735.6만 |
|---|
| 2025.12.31 | ₩96,093 | ₩96,173 | ₩94,349 | ₩94,430 | -1.73% | 396.1만 |
|---|
| 2025.12.30 | ₩96,173 | ₩96,897 | ₩95,985 | ₩96,039 | -0.14% | 246.7만 |
|---|
| 2025.12.29 | ₩96,267 | ₩97,099 | ₩95,851 | ₩96,508 | +0.25% | 458.6만 |
|---|
| 2025.12.26 | ₩97,702 | ₩97,970 | ₩97,233 | ₩97,474 | -0.23% | 270.8만 |
|---|
| 2025.12.24 | ₩96,911 | ₩97,635 | ₩96,844 | ₩97,541 | +0.65% | 253.4만 |
|---|
| 2025.12.23 | ₩95,798 | ₩97,099 | ₩95,677 | ₩97,045 | +1.30% | 415.7만 |
|---|
| 2025.12.22 | ₩96,817 | ₩96,884 | ₩95,677 | ₩96,120 | -0.72% | 433.6만 |
|---|
| 2025.12.19 | ₩93,692 | ₩95,395 | ₩93,665 | ₩95,288 | +1.70% | 573.4만 |
|---|
| 2025.12.18 | ₩93,048 | ₩93,987 | ₩92,203 | ₩92,861 | -0.20% | 547.9만 |
|---|
| 2025.12.17 | ₩94,121 | ₩94,282 | ₩90,205 | ₩90,232 | -4.13% | 992.9만 |
|---|
| 2025.12.16 | ₩92,673 | ₩94,282 | ₩92,270 | ₩93,746 | +1.16% | 637.7만 |
|---|
| 2025.12.15 | ₩95,824 | ₩95,824 | ₩93,021 | ₩93,384 | -2.55% | 572.8만 |
|---|
| 2025.12.12 | ₩97,031 | ₩97,461 | ₩93,652 | ₩94,336 | -2.78% | 801.6만 |
|---|
| 2025.12.11 | ₩97,608 | ₩98,198 | ₩95,677 | ₩98,145 | +0.55% | 551.1만 |
|---|
| 2025.12.10 | ₩97,622 | ₩99,298 | ₩96,723 | ₩98,788 | +1.20% | 413.3만 |
|---|
| 2025.12.09 | ₩97,367 | ₩98,265 | ₩96,951 | ₩98,037 | +0.69% | 278.2만 |
|---|
| 2025.12.08 | ₩98,694 | ₩99,218 | ₩96,978 | ₩97,756 | -0.95% | 287.5만 |
|---|
| 2025.12.05 | ₩97,836 | ₩99,258 | ₩97,622 | ₩98,198 | +0.37% | 370.4만 |
|---|
| 2025.12.04 | ₩98,051 | ₩98,091 | ₩96,401 | ₩97,394 | -0.67% | 335.7만 |
|---|
| 2025.12.03 | ₩96,415 | ₩97,850 | ₩95,918 | ₩97,622 | +1.25% | 331.1만 |
|---|
| 2025.12.02 | ₩96,374 | ₩97,702 | ₩95,811 | ₩97,192 | +0.85% | 406만 |
|---|
| 2025.12.01 | ₩94,617 | ₩96,401 | ₩94,242 | ₩95,690 | +1.13% | 390만 |
|---|
| 2025.11.28 | ₩95,368 | ₩96,334 | ₩95,181 | ₩96,307 | +0.98% | 419.7만 |
|---|
| 2025.11.26 | ₩94,349 | ₩95,436 | ₩93,679 | ₩94,872 | +0.55% | 554.2만 |
|---|
| 2025.11.25 | ₩91,586 | ₩93,638 | ₩89,709 | ₩93,223 | +1.79% | 698.8만 |
|---|
| 2025.11.24 | ₩89,146 | ₩92,565 | ₩89,132 | ₩92,177 | +3.40% | 632.4만 |
|---|
| 2025.11.21 | ₩86,852 | ₩89,669 | ₩84,894 | ₩87,657 | +0.93% | 1024.6만 |
|---|
| 2025.11.20 | ₩94,242 | ₩94,939 | ₩86,115 | ₩86,383 | -8.34% | 779만 |
|---|
| 2025.11.19 | ₩89,850 | ₩92,565 | ₩89,099 | ₩90,654 | +0.90% | 636.2만 |
|---|
| 2025.11.18 | ₩90,614 | ₩91,459 | ₩88,140 | ₩89,635 | -1.08% | 927.4만 |
|---|
| 2025.11.17 | ₩92,679 | ₩94,584 | ₩90,721 | ₩91,868 | -0.88% | 838.4만 |
|---|
| 2025.11.14 | ₩90,634 | ₩94,866 | ₩89,910 | ₩93,471 | +3.13% | 998.2만 |
|---|
| 2025.11.13 | ₩96,254 | ₩96,415 | ₩92,679 | ₩93,377 | -2.99% | 855만 |
|---|
| 2025.11.12 | ₩98,580 | ₩98,580 | ₩96,361 | ₩97,380 | -1.22% | 528.8만 |
|---|
| 2025.11.11 | ₩97,253 | ₩97,917 | ₩96,274 | ₩97,548 | +0.30% | 437.1만 |
|---|
| 2025.11.10 | ₩96,743 | ₩98,413 | ₩96,133 | ₩98,071 | +1.37% | 667.2만 |
|---|
| 2025.11.07 | ₩93,524 | ₩94,014 | ₩90,527 | ₩93,954 | +0.46% | 975.1만 |
|---|
| 2025.11.06 | ₩97,783 | ₩97,850 | ₩94,175 | ₩94,591 | -3.26% | 741만 |
|---|
| 2025.11.05 | ₩96,777 | ₩99,311 | ₩96,354 | ₩98,265 | +1.54% | 508.2만 |
|---|
| 2025.11.04 | ₩98,299 | ₩99,466 | ₩96,770 | ₩96,991 | -1.33% | 787.7만 |
|---|
| 2025.11.03 | ₩102,114 | ₩102,336 | ₩100,425 | ₩101,135 | -0.96% | 429.4만 |
|---|
| 2025.10.31 | ₩101,813 | ₩101,833 | ₩99,446 | ₩100,237 | -1.55% | 502.8만 |
|---|
| 2025.10.30 | ₩101,256 | ₩101,672 | ₩99,238 | ₩99,278 | -1.95% | 770.6만 |
|---|
| 2025.10.29 | ₩102,376 | ₩102,818 | ₩100,653 | ₩102,443 | +0.07% | 744.3만 |
|---|
| 2025.10.28 | ₩100,733 | ₩102,081 | ₩100,364 | ₩101,518 | +0.78% | 534.5만 |
|---|
| 2025.10.27 | ₩98,929 | ₩100,156 | ₩98,748 | ₩100,009 | +1.09% | 492.7만 |
|---|
| 2025.10.24 | ₩96,240 | ₩96,991 | ₩95,979 | ₩96,549 | +0.32% | 702.9만 |
|---|
| 2025.10.23 | ₩92,854 | ₩94,845 | ₩92,747 | ₩94,617 | +1.90% | 516.3만 |
|---|
| 2025.10.22 | ₩94,705 | ₩94,886 | ₩91,278 | ₩93,021 | -1.78% | 778.1만 |
|---|
| 2025.10.21 | ₩94,980 | ₩95,315 | ₩94,269 | ₩94,906 | -0.08% | 470.9만 |
|---|
| 2025.10.20 | ₩93,645 | ₩95,342 | ₩93,598 | ₩94,959 | +1.40% | 481.7만 |
|---|
| 2025.10.17 | ₩90,815 | ₩93,122 | ₩90,346 | ₩92,646 | +2.02% | 776.1만 |
|---|
| 2025.10.16 | ₩93,042 | ₩94,014 | ₩90,118 | ₩91,479 | -1.68% | 883.1만 |
|---|
| 2025.10.15 | ₩92,726 | ₩93,538 | ₩90,265 | ₩92,163 | -0.61% | 660.5만 |
|---|
| 2025.10.14 | ₩90,084 | ₩92,337 | ₩88,482 | ₩90,929 | +0.94% | 836.2만 |
|---|
| 2025.10.13 | ₩91,446 | ₩92,431 | ₩90,735 | ₩92,156 | +0.78% | 748.2만 |
|---|
| 2025.10.10 | ₩95,228 | ₩95,771 | ₩88,274 | ₩88,388 | -7.18% | 990.8만 |
|---|