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 | ₩132,518 | ₩132,626 | ₩131,069 | ₩132,035 | -0.36% | 265.6만 |
| 2026.10.08 | ₩133,122 | ₩134,262 | ₩129,312 | ₩130,855 | -1.70% | 494.6만 |
| 2026.10.07 | ₩133,068 | ₩134,651 | ₩132,344 | ₩134,464 | +1.05% | 313.5만 |
| 2026.10.06 | ₩135,470 | ₩136,328 | ₩135,027 | ₩135,188 | -0.21% | 395.9만 |
| 2026.10.05 | ₩131,579 | ₩134,235 | ₩131,499 | ₩133,940 | +1.79% | 312.5만 |
| 2026.10.02 | ₩132,304 | ₩133,404 | ₩130,989 | ₩131,646 | -0.50% | 438.7만 |
| 2026.10.01 | ₩129,339 | ₩130,010 | ₩127,112 | ₩129,111 | -0.18% | 522.9만 |
| 2026.09.30 | ₩128,494 | ₩130,184 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩128,319 |
| -0.14% |
| 368.4만 |
| 2026.09.29 | ₩128,534 | ₩128,655 | ₩126,844 | ₩127,742 | -0.62% | 292만 |
|---|
| 2026.09.28 | ₩128,628 | ₩128,950 | ₩125,569 | ₩127,273 | -1.05% | 388.2만 |
|---|
| 2026.09.25 | ₩129,486 | ₩130,560 | ₩128,386 | ₩130,063 | +0.45% | 321.9만 |
|---|
| 2026.09.24 | ₩126,911 | ₩129,460 | ₩126,709 | ₩128,923 | +1.59% | 363.4만 |
|---|
| 2026.09.23 | ₩131,043 | ₩131,083 | ₩127,957 | ₩129,003 | -1.56% | 383.6만 |
|---|
| 2026.09.22 | ₩128,963 | ₩131,539 | ₩128,963 | ₩131,230 | +1.76% | 367.8만 |
|---|
| 2026.09.21 | ₩124,576 | ₩129,768 | ₩124,563 | ₩129,151 | +3.67% | 442.1만 |
|---|
| 2026.09.18 | ₩121,290 | ₩122,242 | ₩120,042 | ₩122,081 | +0.65% | 345.1만 |
|---|
| 2026.09.17 | ₩120,431 | ₩121,048 | ₩119,519 | ₩120,659 | +0.19% | 283.7만 |
|---|
| 2026.09.16 | ₩117,761 | ₩119,036 | ₩115,118 | ₩116,661 | -0.93% | 394.6만 |
|---|
| 2026.09.15 | ₩118,030 | ₩118,284 | ₩116,326 | ₩116,661 | -1.16% | 266.6만 |
|---|
| 2026.09.14 | ₩116,232 | ₩119,438 | ₩116,017 | ₩118,191 | +1.69% | 390.4만 |
|---|
| 2026.09.11 | ₩120,404 | ₩121,035 | ₩119,720 | ₩120,136 | -0.22% | 336만 |
|---|
| 2026.09.10 | ₩117,667 | ₩119,237 | ₩117,506 | ₩118,083 | +0.35% | 629.5만 |
|---|
| 2026.09.09 | ₩120,713 | ₩121,853 | ₩119,948 | ₩120,713 | 0.00% | 264.2만 |
|---|
| 2026.09.08 | ₩122,269 | ₩122,604 | ₩120,485 | ₩121,451 | -0.67% | 399.1만 |
|---|
| 2026.09.04 | ₩121,786 | ₩122,618 | ₩120,833 | ₩121,652 | -0.11% | 315.2만 |
|---|
| 2026.09.03 | ₩118,995 | ₩121,679 | ₩118,606 | ₩121,249 | +1.89% | 471.2만 |
|---|
| 2026.09.02 | ₩117,761 | ₩118,647 | ₩117,104 | ₩118,472 | +0.60% | 240.6만 |
|---|
| 2026.09.01 | ₩117,869 | ₩119,519 | ₩116,983 | ₩117,949 | +0.07% | 505.1만 |
|---|
| 2026.08.31 | ₩120,511 | ₩121,316 | ₩119,841 | ₩121,061 | +0.46% | 285.4만 |
|---|
| 2026.08.28 | ₩122,108 | ₩123,610 | ₩120,525 | ₩120,968 | -0.93% | 370.3만 |
|---|
| 2026.08.27 | ₩121,263 | ₩122,685 | ₩120,431 | ₩122,591 | +1.10% | 373.2만 |
|---|
| 2026.08.26 | ₩118,378 | ₩119,908 | ₩118,217 | ₩119,304 | +0.78% | 328.2만 |
|---|
| 2026.08.25 | ₩119,344 | ₩120,243 | ₩118,070 | ₩119,130 | -0.18% | 292.6만 |
|---|
| 2026.08.24 | ₩118,821 | ₩118,875 | ₩116,500 | ₩117,681 | -0.96% | 389만 |
|---|
| 2026.08.21 | ₩120,740 | ₩120,874 | ₩118,714 | ₩120,109 | -0.52% | 257.1만 |
|---|
| 2026.08.20 | ₩119,747 | ₩120,672 | ₩118,539 | ₩119,331 | -0.35% | 385.7만 |
|---|
| 2026.08.19 | ₩122,577 | ₩122,940 | ₩119,935 | ₩121,075 | -1.23% | 297.3만 |
|---|
| 2026.08.18 | ₩122,537 | ₩123,168 | ₩121,061 | ₩121,612 | -0.76% | 387.3만 |
|---|
| 2026.08.17 | ₩126,951 | ₩127,501 | ₩125,676 | ₩125,891 | -0.83% | 285만 |
|---|
| 2026.08.14 | ₩127,125 | ₩127,447 | ₩125,368 | ₩126,307 | -0.64% | 280만 |
|---|
| 2026.08.13 | ₩124,335 | ₩127,367 | ₩123,986 | ₩126,683 | +1.89% | 406.1만 |
|---|
| 2026.08.12 | ₩124,965 | ₩125,073 | ₩123,610 | ₩123,852 | -0.89% | 345.5만 |
|---|
| 2026.08.11 | ₩123,758 | ₩123,771 | ₩121,222 | ₩122,054 | -1.38% | 280.5만 |
|---|
| 2026.08.10 | ₩123,463 | ₩124,254 | ₩122,765 | ₩122,926 | -0.43% | 354.4만 |
|---|
| 2026.08.07 | ₩122,752 | ₩123,906 | ₩121,504 | ₩123,704 | +0.78% | 485.5만 |
|---|
| 2026.08.06 | ₩119,586 | ₩122,497 | ₩118,848 | ₩120,914 | +1.11% | 444.1만 |
|---|
| 2026.08.05 | ₩124,912 | ₩125,690 | ₩121,705 | ₩121,813 | -2.48% | 481.3만 |
|---|
| 2026.08.04 | ₩118,902 | ₩124,697 | ₩118,687 | ₩124,040 | +4.32% | 554.1만 |
|---|
| 2026.08.03 | ₩112,395 | ₩116,701 | ₩111,590 | ₩116,205 | +3.39% | 417.7만 |
|---|
| 2026.07.31 | ₩113,616 | ₩114,823 | ₩109,725 | ₩112,247 | -1.20% | 739.5만 |
|---|
| 2026.07.30 | ₩108,142 | ₩111,402 | ₩107,686 | ₩110,919 | +2.57% | 577.8만 |
|---|
| 2026.07.29 | ₩108,505 | ₩109,927 | ₩103,903 | ₩104,077 | -4.08% | 807.4만 |
|---|
| 2026.07.28 | ₩108,733 | ₩109,766 | ₩106,050 | ₩108,491 | -0.22% | 523.1만 |
|---|
| 2026.07.27 | ₩113,790 | ₩113,951 | ₩108,652 | ₩110,651 | -2.76% | 403.3만 |
|---|
| 2026.07.24 | ₩113,415 | ₩114,139 | ₩110,799 | ₩111,349 | -1.82% | 411.6만 |
|---|
| 2026.07.23 | ₩114,890 | ₩116,218 | ₩112,556 | ₩114,032 | -0.75% | 598.6만 |
|---|
| 2026.07.22 | ₩117,922 | ₩119,894 | ₩117,882 | ₩118,432 | +0.43% | 250.7만 |
|---|
| 2026.07.21 | ₩118,942 | ₩120,069 | ₩117,708 | ₩119,707 | +0.64% | 282.5만 |
|---|
| 2026.07.20 | ₩117,520 | ₩118,674 | ₩115,306 | ₩115,414 | -1.79% | 342만 |
|---|
| 2026.07.17 | ₩114,005 | ₩117,587 | ₩112,382 | ₩115,253 | +1.09% | 535.2만 |
|---|
| 2026.07.16 | ₩120,927 | ₩121,491 | ₩117,734 | ₩118,821 | -1.74% | 433.4만 |
|---|
| 2026.07.15 | ₩124,992 | ₩125,180 | ₩120,377 | ₩122,899 | -1.67% | 453.3만 |
|---|
| 2026.07.14 | ₩123,798 | ₩124,496 | ₩121,786 | ₩123,597 | -0.16% | 390.9만 |
|---|
| 2026.07.13 | ₩122,980 | ₩123,342 | ₩120,337 | ₩120,914 | -1.68% | 503만 |
|---|
| 2026.07.10 | ₩124,040 | ₩126,025 | ₩122,779 | ₩125,703 | +1.34% | 285.8만 |
|---|
| 2026.07.09 | ₩123,288 | ₩125,328 | ₩122,255 | ₩124,952 | +1.35% | 292.7만 |
|---|
| 2026.07.08 | ₩118,808 | ₩121,249 | ₩117,439 | ₩120,927 | +1.78% | 486.8만 |
|---|
| 2026.07.07 | ₩121,960 | ₩122,725 | ₩118,781 | ₩120,324 | -1.34% | 454.4만 |
|---|
| 2026.07.06 | ₩123,959 | ₩126,079 | ₩123,490 | ₩124,952 | +0.80% | 293.6만 |
|---|
| 2026.07.02 | ₩126,065 | ₩127,836 | ₩119,800 | ₩121,558 | -3.58% | 628.4만 |
|---|
| 2026.07.01 | ₩127,353 | ₩128,319 | ₩125,757 | ₩125,972 | -1.09% | 455.8만 |
|---|
| 2026.06.30 | ₩125,690 | ₩130,345 | ₩125,623 | ₩129,808 | +3.28% | 394.2만 |
|---|
| 2026.06.29 | ₩122,242 | ₩125,824 | ₩119,277 | ₩125,676 | +2.81% | 420.9만 |
|---|
| 2026.06.26 | ₩119,921 | ₩122,779 | ₩118,459 | ₩119,559 | -0.30% | 452만 |
|---|
| 2026.06.25 | ₩126,401 | ₩126,736 | ₩119,371 | ₩123,114 | -2.60% | 475.5만 |
|---|
| 2026.06.24 | ₩122,873 | ₩124,415 | ₩119,130 | ₩121,236 | -1.33% | 440.5만 |
|---|
| 2026.06.23 | ₩123,074 | ₩125,864 | ₩121,826 | ₩122,376 | -0.57% | 569.2만 |
|---|
| 2026.06.22 | ₩132,451 | ₩133,672 | ₩129,755 | ₩131,043 | -1.06% | 349.4만 |
|---|
| 2026.06.18 | ₩130,493 | ₩132,076 | ₩128,883 | ₩131,351 | +0.66% | 372.7만 |
|---|
| 2026.06.17 | ₩129,902 | ₩130,077 | ₩124,912 | ₩125,515 | -3.38% | 556.6만 |
|---|
| 2026.06.16 | ₩132,505 | ₩133,189 | ₩127,970 | ₩128,064 | -3.35% | 352만 |
|---|
| 2026.06.15 | ₩131,056 | ₩133,404 | ₩130,855 | ₩133,055 | +1.53% | 476.9만 |
|---|
| 2026.06.12 | ₩124,053 | ₩126,200 | ₩121,813 | ₩125,274 | +0.98% | 728.9만 |
|---|
| 2026.06.11 | ₩117,936 | ₩124,308 | ₩116,500 | ₩123,664 | +4.86% | 668.8만 |
|---|
| 2026.06.10 | ₩118,754 | ₩122,054 | ₩115,803 | ₩116,057 | -2.27% | 723.2만 |
|---|
| 2026.06.09 | ₩126,133 | ₩127,072 | ₩113,495 | ₩120,900 | -4.15% | 1018.5만 |
|---|
| 2026.06.08 | ₩124,375 | ₩126,146 | ₩122,805 | ₩123,758 | -0.50% | 602.4만 |
|---|
| 2026.06.05 | ₩129,030 | ₩129,567 | ₩119,774 | ₩120,122 | -6.90% | 843.8만 |
|---|
| 2026.06.04 | ₩131,016 | ₩133,860 | ₩129,969 | ₩132,840 | +1.39% | 413.1만 |
|---|
| 2026.06.03 | ₩135,295 | ₩135,751 | ₩133,028 | ₩134,155 | -0.84% | 440.2만 |
|---|
| 2026.06.02 | ₩133,565 | ₩134,960 | ₩132,398 | ₩134,866 | +0.97% | 389.2만 |
|---|
| 2026.06.01 | ₩131,687 | ₩134,705 | ₩131,257 | ₩133,659 | +1.50% | 483.1만 |
|---|
| 2026.05.29 | ₩131,995 | ₩133,283 | ₩131,043 | ₩132,089 | +0.07% | 482.2만 |
|---|
| 2026.05.28 | ₩129,124 | ₩131,552 | ₩127,984 | ₩131,190 | +1.60% | 361.4만 |
|---|
| 2026.05.27 | ₩130,278 | ₩130,318 | ₩127,648 | ₩129,044 | -0.95% | 403.6만 |
|---|
| 2026.05.26 | ₩127,850 | ₩129,661 | ₩127,233 | ₩129,325 | +1.15% | 414.2만 |
|---|
| 2026.05.22 | ₩125,126 | ₩126,535 | ₩124,402 | ₩124,898 | -0.18% | 404.2만 |
|---|
| 2026.05.21 | ₩122,027 | ₩124,818 | ₩121,303 | ₩123,932 | +1.56% | 400만 |
|---|
| 2026.05.20 | ₩120,820 | ₩123,490 | ₩120,310 | ₩123,490 | +2.21% | 388.4만 |
|---|
| 2026.05.19 | ₩118,955 | ₩121,249 | ₩117,412 | ₩119,572 | +0.52% | 415.8만 |
|---|
| 2026.05.18 | ₩123,034 | ₩123,168 | ₩118,660 | ₩121,008 | -1.65% | 604.9만 |
|---|
| 2026.05.15 | ₩122,524 | ₩124,281 | ₩120,954 | ₩122,121 | -0.33% | 641.5만 |
|---|
| 2026.05.14 | ₩124,201 | ₩126,750 | ₩124,053 | ₩125,972 | +1.43% | 452.9만 |
|---|
| 2026.05.13 | ₩122,591 | ₩124,912 | ₩120,833 | ₩124,160 | +1.28% | 376.2만 |
|---|
| 2026.05.12 | ₩121,987 | ₩122,685 | ₩118,016 | ₩121,665 | -0.26% | 552.8만 |
|---|
| 2026.05.11 | ₩122,779 | ₩124,241 | ₩122,296 | ₩123,771 | +0.81% | 398.2만 |
|---|
| 2026.05.08 | ₩119,264 | ₩123,074 | ₩119,143 | ₩123,047 | +3.17% | 364.5만 |
|---|
| 2026.05.07 | ₩118,164 | ₩119,760 | ₩116,567 | ₩117,600 | -0.48% | 722.6만 |
|---|
| 2026.05.06 | ₩115,293 | ₩117,976 | ₩114,850 | ₩117,855 | +2.22% | 509만 |
|---|
| 2026.05.05 | ₩112,033 | ₩113,616 | ₩111,912 | ₩113,213 | +1.05% | 397.2만 |
|---|
| 2026.05.04 | ₩110,973 | ₩111,671 | ₩109,108 | ₩110,383 | -0.53% | 473.3만 |
|---|
| 2026.05.01 | ₩109,229 | ₩111,416 | ₩109,095 | ₩110,812 | +1.45% | 450.3만 |
|---|
| 2026.04.30 | ₩108,048 | ₩109,095 | ₩105,513 | ₩108,733 | +0.63% | 491.6만 |
|---|
| 2026.04.29 | ₩105,848 | ₩106,854 | ₩105,218 | ₩106,841 | +0.94% | 579.3만 |
|---|
| 2026.04.28 | ₩105,473 | ₩106,197 | ₩104,332 | ₩105,540 | +0.06% | 380만 |
|---|
| 2026.04.27 | ₩107,404 | ₩107,767 | ₩106,573 | ₩107,713 | +0.29% | 386.7만 |
|---|
| 2026.04.24 | ₩105,902 | ₩107,820 | ₩105,298 | ₩107,646 | +1.65% | 481.7만 |
|---|
| 2026.04.23 | ₩104,386 | ₩105,459 | ₩101,824 | ₩103,702 | -0.66% | 539.6만 |
|---|
| 2026.04.22 | ₩103,340 | ₩104,963 | ₩102,830 | ₩104,882 | +1.49% | 415.6만 |
|---|
| 2026.04.21 | ₩102,790 | ₩103,366 | ₩100,858 | ₩101,515 | -1.24% | 633.2만 |
|---|
| 2026.04.20 | ₩102,682 | ₩102,897 | ₩100,952 | ₩102,320 | -0.35% | 428.9만 |
|---|
| 2026.04.17 | ₩101,958 | ₩103,340 | ₩101,461 | ₩102,937 | +0.96% | 554.2만 |
|---|
| 2026.04.16 | ₩100,013 | ₩100,938 | ₩98,765 | ₩100,348 | +0.34% | 394.9만 |
|---|
| 2026.04.15 | ₩96,914 | ₩99,516 | ₩96,618 | ₩99,422 | +2.59% | 455.8만 |
|---|
| 2026.04.14 | ₩94,217 | ₩96,739 | ₩94,217 | ₩96,726 | +2.66% | 1474.3만 |
|---|
| 2026.04.13 | ₩91,078 | ₩93,426 | ₩90,608 | ₩93,358 | +2.50% | 379.6만 |
|---|
| 2026.04.10 | ₩91,722 | ₩92,272 | ₩91,051 | ₩91,480 | -0.26% | 431.8만 |
|---|
| 2026.04.09 | ₩90,005 | ₩91,373 | ₩89,146 | ₩91,239 | +1.37% | 349.3만 |
|---|
| 2026.04.08 | ₩90,836 | ₩91,158 | ₩88,931 | ₩89,991 | -0.93% | 515.8만 |
|---|
| 2026.04.07 | ₩84,142 | ₩85,108 | ₩82,063 | ₩85,041 | +1.07% | 567.7만 |
|---|
| 2026.04.06 | ₩84,330 | ₩85,604 | ₩83,901 | ₩84,987 | +0.78% | 536만 |
|---|
| 2026.04.02 | ₩80,842 | ₩84,263 | ₩80,252 | ₩83,981 | +3.88% | 584.8만 |
|---|
| 2026.04.01 | ₩83,042 | ₩84,813 | ₩82,774 | ₩83,833 | +0.95% | 671.2만 |
|---|
| 2026.03.31 | ₩78,306 | ₩82,237 | ₩78,279 | ₩81,835 | +4.51% | 951.5만 |
|---|
| 2026.03.30 | ₩79,178 | ₩79,380 | ₩75,932 | ₩76,683 | -3.15% | 845.9만 |
|---|
| 2026.03.27 | ₩80,184 | ₩80,252 | ₩77,582 | ₩77,877 | -2.88% | 769.3만 |
|---|
| 2026.03.26 | ₩83,619 | ₩84,196 | ₩80,976 | ₩81,070 | -3.05% | 502.1만 |
|---|
| 2026.03.25 | ₩85,537 | ₩86,181 | ₩84,544 | ₩85,095 | -0.52% | 310.8만 |
|---|
| 2026.03.24 | ₩84,303 | ₩85,215 | ₩83,498 | ₩84,035 | -0.32% | 535.4만 |
|---|
| 2026.03.23 | ₩85,967 | ₩87,281 | ₩84,679 | ₩85,296 | -0.78% | 1990.2만 |
|---|
| 2026.03.20 | ₩85,980 | ₩86,020 | ₩82,331 | ₩83,351 | -3.06% | 717.8만 |
|---|
| 2026.03.19 | ₩85,564 | ₩87,402 | ₩84,866 | ₩86,570 | +1.18% | 547.1만 |
|---|
| 2026.03.18 | ₩89,119 | ₩89,602 | ₩87,067 | ₩87,134 | -2.23% | 456.8만 |
|---|
| 2026.03.17 | ₩89,602 | ₩90,434 | ₩89,253 | ₩89,683 | +0.09% | 321.4만 |
|---|
| 2026.03.16 | ₩88,703 | ₩89,830 | ₩88,435 | ₩88,797 | +0.11% | 300.5만 |
|---|
| 2026.03.13 | ₩88,636 | ₩89,790 | ₩86,543 | ₩86,879 | -1.98% | 581.5만 |
|---|
| 2026.03.12 | ₩89,589 | ₩90,005 | ₩87,885 | ₩87,979 | -1.80% | 538.8만 |
|---|
| 2026.03.11 | ₩91,480 | ₩92,486 | ₩90,313 | ₩91,091 | -0.43% | 507.8만 |
|---|
| 2026.03.10 | ₩91,172 | ₩92,768 | ₩90,447 | ₩91,105 | -0.07% | 554.1만 |
|---|
| 2026.03.09 | ₩87,120 | ₩91,588 | ₩86,262 | ₩91,145 | +4.62% | 612.4만 |
|---|
| 2026.03.06 | ₩88,958 | ₩90,662 | ₩88,381 | ₩88,797 | -0.18% | 629.3만 |
|---|
| 2026.03.05 | ₩91,131 | ₩92,741 | ₩89,575 | ₩91,574 | +0.49% | 598.3만 |
|---|
| 2026.03.04 | ₩90,192 | ₩92,782 | ₩89,978 | ₩92,097 | +2.11% | 508만 |
|---|
| 2026.03.03 | ₩87,845 | ₩90,125 | ₩86,517 | ₩89,455 | +1.83% | 666.9만 |
|---|
| 2026.03.02 | ₩88,623 | ₩91,950 | ₩88,368 | ₩91,400 | +3.13% | 449.5만 |
|---|
| 2026.02.27 | ₩89,857 | ₩91,480 | ₩89,642 | ₩91,212 | +1.51% | 375.2만 |
|---|
| 2026.02.26 | ₩93,721 | ₩93,761 | ₩90,192 | ₩91,816 | -2.03% | 374.7만 |
|---|
| 2026.02.25 | ₩92,379 | ₩94,110 | ₩92,379 | ₩94,016 | +1.77% | 292.5만 |
|---|
| 2026.02.24 | ₩89,817 | ₩91,762 | ₩89,025 | ₩91,400 | +1.76% | 317.5만 |
|---|
| 2026.02.23 | ₩91,105 | ₩91,494 | ₩88,824 | ₩89,548 | -1.71% | 468.1만 |
|---|
| 2026.02.20 | ₩89,173 | ₩92,232 | ₩88,905 | ₩91,762 | +2.90% | 345.3만 |
|---|
| 2026.02.19 | ₩90,018 | ₩90,917 | ₩89,401 | ₩90,206 | +0.21% | 342.1만 |
|---|
| 2026.02.18 | ₩89,830 | ₩92,111 | ₩89,455 | ₩90,890 | +1.18% | 379.1만 |
|---|
| 2026.02.17 | ₩88,744 | ₩90,394 | ₩87,228 | ₩89,575 | +0.94% | 468.8만 |
|---|
| 2026.02.13 | ₩89,374 | ₩91,158 | ₩88,193 | ₩89,777 | +0.45% | 485.6만 |
|---|
| 2026.02.12 | ₩93,748 | ₩94,069 | ₩89,159 | ₩89,468 | -4.56% | 678.3만 |
|---|
| 2026.02.11 | ₩94,284 | ₩94,606 | ₩91,655 | ₩93,265 | -1.08% | 408.1만 |
|---|
| 2026.02.10 | ₩93,962 | ₩94,485 | ₩92,661 | ₩92,808 | -1.23% | 396.1만 |
|---|
| 2026.02.09 | ₩91,628 | ₩94,324 | ₩90,877 | ₩93,680 | +2.24% | 646.7만 |
|---|
| 2026.02.06 | ₩89,468 | ₩92,795 | ₩89,066 | ₩92,285 | +3.15% | 1101.7만 |
|---|
| 2026.02.05 | ₩89,508 | ₩90,917 | ₩87,885 | ₩88,596 | -1.02% | 1234.8만 |
|---|
| 2026.02.04 | ₩94,056 | ₩94,083 | ₩89,602 | ₩91,199 | -3.04% | 1080.3만 |
|---|
| 2026.02.03 | ₩98,188 | ₩98,322 | ₩92,795 | ₩94,526 | -3.73% | 497.1만 |
|---|
| 2026.02.02 | ₩95,237 | ₩98,242 | ₩95,223 | ₩97,571 | +2.45% | 454.8만 |
|---|
| 2026.01.30 | ₩97,383 | ₩98,201 | ₩95,438 | ₩96,203 | -1.21% | 685.1만 |
|---|
| 2026.01.29 | ₩99,664 | ₩99,972 | ₩95,129 | ₩98,631 | -1.04% | 663.1만 |
|---|
| 2026.01.28 | ₩100,576 | ₩100,911 | ₩99,409 | ₩99,758 | -0.81% | 442.3만 |
|---|
| 2026.01.27 | ₩98,523 | ₩99,503 | ₩98,027 | ₩99,221 | +0.71% | 333.6만 |
|---|
| 2026.01.26 | ₩96,766 | ₩98,121 | ₩96,457 | ₩97,477 | +0.73% | 377.7만 |
|---|
| 2026.01.23 | ₩95,679 | ₩97,464 | ₩95,371 | ₩96,659 | +1.02% | 476.7만 |
|---|
| 2026.01.22 | ₩96,551 | ₩96,565 | ₩95,156 | ₩96,068 | -0.50% | 427.6만 |
|---|
| 2026.01.21 | ₩92,621 | ₩95,948 | ₩92,151 | ₩94,633 | +2.17% | 909.6만 |
|---|
| 2026.01.20 | ₩92,983 | ₩94,378 | ₩91,910 | ₩92,205 | -0.84% | 740.5만 |
|---|
| 2026.01.16 | ₩97,665 | ₩97,826 | ₩95,599 | ₩96,256 | -1.44% | 407.1만 |
|---|
| 2026.01.15 | ₩98,094 | ₩98,228 | ₩96,229 | ₩96,511 | -1.61% | 402.6만 |
|---|
| 2026.01.14 | ₩96,699 | ₩97,075 | ₩94,311 | ₩95,907 | -0.82% | 537만 |
|---|
| 2026.01.13 | ₩98,282 | ₩98,980 | ₩97,195 | ₩97,947 | -0.34% | 480.5만 |
|---|
| 2026.01.12 | ₩96,766 | ₩98,792 | ₩96,753 | ₩98,295 | +1.58% | 387.9만 |
|---|
| 2026.01.09 | ₩96,498 | ₩98,510 | ₩95,787 | ₩98,121 | +1.68% | 409만 |
|---|
| 2026.01.08 | ₩97,088 | ₩97,168 | ₩95,438 | ₩96,256 | -0.86% | 434.5만 |
|---|
| 2026.01.07 | ₩97,061 | ₩98,591 | ₩96,927 | ₩97,383 | +0.33% | 412.7만 |
|---|
| 2026.01.06 | ₩95,907 | ₩97,383 | ₩95,706 | ₩97,209 | +1.36% | 480.2만 |
|---|
| 2026.01.05 | ₩95,934 | ₩96,404 | ₩95,170 | ₩95,518 | -0.43% | 509.8만 |
|---|
| 2026.01.02 | ₩96,203 | ₩97,021 | ₩93,157 | ₩94,043 | -2.25% | 735.6만 |
|---|
| 2025.12.31 | ₩96,122 | ₩96,203 | ₩94,378 | ₩94,459 | -1.73% | 396.1만 |
|---|
| 2025.12.30 | ₩96,203 | ₩96,927 | ₩96,015 | ₩96,068 | -0.14% | 246.7만 |
|---|
| 2025.12.29 | ₩96,296 | ₩97,128 | ₩95,881 | ₩96,538 | +0.25% | 458.6만 |
|---|
| 2025.12.26 | ₩97,732 | ₩98,000 | ₩97,262 | ₩97,504 | -0.23% | 270.8만 |
|---|
| 2025.12.24 | ₩96,940 | ₩97,665 | ₩96,873 | ₩97,571 | +0.65% | 253.4만 |
|---|
| 2025.12.23 | ₩95,827 | ₩97,128 | ₩95,706 | ₩97,075 | +1.30% | 415.7만 |
|---|
| 2025.12.22 | ₩96,846 | ₩96,914 | ₩95,706 | ₩96,149 | -0.72% | 433.6만 |
|---|
| 2025.12.19 | ₩93,721 | ₩95,424 | ₩93,694 | ₩95,317 | +1.70% | 573.4만 |
|---|
| 2025.12.18 | ₩93,077 | ₩94,016 | ₩92,232 | ₩92,889 | -0.20% | 547.9만 |
|---|
| 2025.12.17 | ₩94,150 | ₩94,311 | ₩90,233 | ₩90,259 | -4.13% | 992.9만 |
|---|
| 2025.12.16 | ₩92,701 | ₩94,311 | ₩92,299 | ₩93,774 | +1.16% | 637.7만 |
|---|
| 2025.12.15 | ₩95,854 | ₩95,854 | ₩93,050 | ₩93,412 | -2.55% | 572.8만 |
|---|
| 2025.12.12 | ₩97,061 | ₩97,490 | ₩93,680 | ₩94,365 | -2.78% | 801.6만 |
|---|
| 2025.12.11 | ₩97,638 | ₩98,228 | ₩95,706 | ₩98,175 | +0.55% | 551.1만 |
|---|
| 2025.12.10 | ₩97,651 | ₩99,328 | ₩96,753 | ₩98,819 | +1.20% | 413.3만 |
|---|
| 2025.12.09 | ₩97,397 | ₩98,295 | ₩96,981 | ₩98,067 | +0.69% | 278.2만 |
|---|
| 2025.12.08 | ₩98,725 | ₩99,248 | ₩97,007 | ₩97,786 | -0.95% | 287.5만 |
|---|
| 2025.12.05 | ₩97,866 | ₩99,288 | ₩97,651 | ₩98,228 | +0.37% | 370.4만 |
|---|
| 2025.12.04 | ₩98,081 | ₩98,121 | ₩96,431 | ₩97,423 | -0.67% | 335.7만 |
|---|
| 2025.12.03 | ₩96,444 | ₩97,879 | ₩95,948 | ₩97,651 | +1.25% | 331.1만 |
|---|
| 2025.12.02 | ₩96,404 | ₩97,732 | ₩95,840 | ₩97,222 | +0.85% | 406만 |
|---|
| 2025.12.01 | ₩94,646 | ₩96,431 | ₩94,271 | ₩95,720 | +1.13% | 390만 |
|---|
| 2025.11.28 | ₩95,398 | ₩96,364 | ₩95,210 | ₩96,337 | +0.98% | 419.7만 |
|---|
| 2025.11.26 | ₩94,378 | ₩95,465 | ₩93,707 | ₩94,901 | +0.55% | 554.2만 |
|---|
| 2025.11.25 | ₩91,614 | ₩93,667 | ₩89,736 | ₩93,251 | +1.79% | 698.8만 |
|---|
| 2025.11.24 | ₩89,173 | ₩92,594 | ₩89,159 | ₩92,205 | +3.40% | 632.4만 |
|---|
| 2025.11.21 | ₩86,879 | ₩89,696 | ₩84,920 | ₩87,684 | +0.93% | 1024.6만 |
|---|
| 2025.11.20 | ₩94,271 | ₩94,968 | ₩86,141 | ₩86,409 | -8.34% | 779만 |
|---|
| 2025.11.19 | ₩89,877 | ₩92,594 | ₩89,126 | ₩90,682 | +0.90% | 636.2만 |
|---|
| 2025.11.18 | ₩90,642 | ₩91,487 | ₩88,167 | ₩89,662 | -1.08% | 927.4만 |
|---|
| 2025.11.17 | ₩92,708 | ₩94,613 | ₩90,749 | ₩91,896 | -0.88% | 838.4만 |
|---|
| 2025.11.14 | ₩90,662 | ₩94,895 | ₩89,938 | ₩93,499 | +3.13% | 998.2만 |
|---|
| 2025.11.13 | ₩96,283 | ₩96,444 | ₩92,708 | ₩93,405 | -2.99% | 855만 |
|---|
| 2025.11.12 | ₩98,611 | ₩98,611 | ₩96,390 | ₩97,410 | -1.22% | 528.8만 |
|---|
| 2025.11.11 | ₩97,282 | ₩97,947 | ₩96,303 | ₩97,578 | +0.30% | 437.1만 |
|---|
| 2025.11.10 | ₩96,773 | ₩98,443 | ₩96,162 | ₩98,101 | +1.37% | 667.2만 |
|---|
| 2025.11.07 | ₩93,553 | ₩94,043 | ₩90,555 | ₩93,982 | +0.46% | 975.1만 |
|---|
| 2025.11.06 | ₩97,812 | ₩97,879 | ₩94,204 | ₩94,620 | -3.26% | 741만 |
|---|
| 2025.11.05 | ₩96,806 | ₩99,342 | ₩96,384 | ₩98,295 | +1.54% | 508.2만 |
|---|
| 2025.11.04 | ₩98,329 | ₩99,496 | ₩96,800 | ₩97,021 | -1.33% | 787.7만 |
|---|
| 2025.11.03 | ₩102,146 | ₩102,367 | ₩100,455 | ₩101,166 | -0.96% | 429.4만 |
|---|
| 2025.10.31 | ₩101,844 | ₩101,864 | ₩99,476 | ₩100,267 | -1.55% | 502.8만 |
|---|
| 2025.10.30 | ₩101,287 | ₩101,703 | ₩99,268 | ₩99,308 | -1.95% | 770.6만 |
|---|
| 2025.10.29 | ₩102,407 | ₩102,850 | ₩100,683 | ₩102,474 | +0.07% | 744.3만 |
|---|
| 2025.10.28 | ₩100,764 | ₩102,112 | ₩100,395 | ₩101,549 | +0.78% | 534.5만 |
|---|
| 2025.10.27 | ₩98,959 | ₩100,187 | ₩98,778 | ₩100,039 | +1.09% | 492.7만 |
|---|
| 2025.10.24 | ₩96,270 | ₩97,021 | ₩96,008 | ₩96,578 | +0.32% | 702.9만 |
|---|
| 2025.10.23 | ₩92,882 | ₩94,874 | ₩92,775 | ₩94,646 | +1.90% | 516.3만 |
|---|
| 2025.10.22 | ₩94,734 | ₩94,915 | ₩91,306 | ₩93,050 | -1.78% | 778.1만 |
|---|
| 2025.10.21 | ₩95,009 | ₩95,344 | ₩94,298 | ₩94,935 | -0.08% | 470.9만 |
|---|
| 2025.10.20 | ₩93,674 | ₩95,371 | ₩93,627 | ₩94,988 | +1.40% | 481.7만 |
|---|
| 2025.10.17 | ₩90,843 | ₩93,151 | ₩90,374 | ₩92,674 | +2.02% | 776.1만 |
|---|
| 2025.10.16 | ₩93,070 | ₩94,043 | ₩90,145 | ₩91,507 | -1.68% | 883.1만 |
|---|
| 2025.10.15 | ₩92,755 | ₩93,566 | ₩90,293 | ₩92,191 | -0.61% | 660.5만 |
|---|
| 2025.10.14 | ₩90,112 | ₩92,366 | ₩88,509 | ₩90,957 | +0.94% | 836.2만 |
|---|
| 2025.10.13 | ₩91,474 | ₩92,460 | ₩90,763 | ₩92,185 | +0.78% | 748.2만 |
|---|
| 2025.10.10 | ₩95,257 | ₩95,800 | ₩88,301 | ₩88,415 | -7.18% | 990.8만 |
|---|