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 | ₩132,493 | ₩132,600 | ₩131,044 | ₩132,010 | -0.36% | 265.6만 |
| 2026.10.08 | ₩133,096 | ₩134,236 | ₩129,287 | ₩130,829 | -1.70% | 494.6만 |
| 2026.10.07 | ₩133,043 | ₩134,625 | ₩132,318 | ₩134,438 | +1.05% | 313.5만 |
| 2026.10.06 | ₩135,443 | ₩136,302 | ₩135,001 | ₩135,162 | -0.21% | 395.9만 |
| 2026.10.05 | ₩131,554 | ₩134,209 | ₩131,473 | ₩133,914 | +1.79% | 312.5만 |
| 2026.10.02 | ₩132,278 | ₩133,378 | ₩130,964 | ₩131,621 | -0.50% | 438.7만 |
| 2026.10.01 | ₩129,314 | ₩129,984 | ₩127,087 | ₩129,086 | -0.18% | 522.9만 |
| 2026.09.30 | ₩128,469 | ₩130,159 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩128,294 |
| -0.14% |
| 368.4만 |
| 2026.09.29 | ₩128,509 | ₩128,630 | ₩126,819 | ₩127,718 | -0.62% | 292만 |
|---|
| 2026.09.28 | ₩128,603 | ₩128,925 | ₩125,545 | ₩127,248 | -1.05% | 388.2만 |
|---|
| 2026.09.25 | ₩129,461 | ₩130,534 | ₩128,361 | ₩130,038 | +0.45% | 321.9만 |
|---|
| 2026.09.24 | ₩126,886 | ₩129,434 | ₩126,685 | ₩128,898 | +1.59% | 363.4만 |
|---|
| 2026.09.23 | ₩131,017 | ₩131,057 | ₩127,932 | ₩128,978 | -1.56% | 383.6만 |
|---|
| 2026.09.22 | ₩128,938 | ₩131,513 | ₩128,938 | ₩131,205 | +1.76% | 367.8만 |
|---|
| 2026.09.21 | ₩124,552 | ₩129,743 | ₩124,539 | ₩129,126 | +3.67% | 442.1만 |
|---|
| 2026.09.18 | ₩121,266 | ₩122,218 | ₩120,019 | ₩122,057 | +0.65% | 345.1만 |
|---|
| 2026.09.17 | ₩120,408 | ₩121,025 | ₩119,496 | ₩120,636 | +0.19% | 283.7만 |
|---|
| 2026.09.16 | ₩117,738 | ₩119,013 | ₩115,096 | ₩116,639 | -0.93% | 394.6만 |
|---|
| 2026.09.15 | ₩118,007 | ₩118,262 | ₩116,303 | ₩116,639 | -1.16% | 266.6만 |
|---|
| 2026.09.14 | ₩116,209 | ₩119,415 | ₩115,995 | ₩118,168 | +1.69% | 390.4만 |
|---|
| 2026.09.11 | ₩120,381 | ₩121,011 | ₩119,697 | ₩120,113 | -0.22% | 336만 |
|---|
| 2026.09.10 | ₩117,645 | ₩119,214 | ₩117,484 | ₩118,060 | +0.35% | 629.5만 |
|---|
| 2026.09.09 | ₩120,689 | ₩121,829 | ₩119,925 | ₩120,689 | 0.00% | 264.2만 |
|---|
| 2026.09.08 | ₩122,245 | ₩122,580 | ₩120,461 | ₩121,427 | -0.67% | 399.1만 |
|---|
| 2026.09.04 | ₩121,762 | ₩122,594 | ₩120,810 | ₩121,628 | -0.11% | 315.2만 |
|---|
| 2026.09.03 | ₩118,972 | ₩121,655 | ₩118,583 | ₩121,226 | +1.89% | 471.2만 |
|---|
| 2026.09.02 | ₩117,738 | ₩118,624 | ₩117,081 | ₩118,449 | +0.60% | 240.6만 |
|---|
| 2026.09.01 | ₩117,846 | ₩119,496 | ₩116,960 | ₩117,926 | +0.07% | 505.1만 |
|---|
| 2026.08.31 | ₩120,488 | ₩121,293 | ₩119,817 | ₩121,038 | +0.46% | 285.4만 |
|---|
| 2026.08.28 | ₩122,084 | ₩123,586 | ₩120,501 | ₩120,944 | -0.93% | 370.3만 |
|---|
| 2026.08.27 | ₩121,239 | ₩122,661 | ₩120,408 | ₩122,567 | +1.10% | 373.2만 |
|---|
| 2026.08.26 | ₩118,355 | ₩119,884 | ₩118,194 | ₩119,281 | +0.78% | 328.2만 |
|---|
| 2026.08.25 | ₩119,321 | ₩120,220 | ₩118,047 | ₩119,107 | -0.18% | 292.6만 |
|---|
| 2026.08.24 | ₩118,798 | ₩118,852 | ₩116,478 | ₩117,658 | -0.96% | 389만 |
|---|
| 2026.08.21 | ₩120,716 | ₩120,850 | ₩118,691 | ₩120,086 | -0.52% | 257.1만 |
|---|
| 2026.08.20 | ₩119,724 | ₩120,649 | ₩118,516 | ₩119,308 | -0.35% | 385.7만 |
|---|
| 2026.08.19 | ₩122,554 | ₩122,916 | ₩119,911 | ₩121,051 | -1.23% | 297.3만 |
|---|
| 2026.08.18 | ₩122,513 | ₩123,144 | ₩121,038 | ₩121,588 | -0.76% | 387.3만 |
|---|
| 2026.08.17 | ₩126,926 | ₩127,476 | ₩125,652 | ₩125,867 | -0.83% | 285만 |
|---|
| 2026.08.14 | ₩127,101 | ₩127,423 | ₩125,344 | ₩126,282 | -0.64% | 280만 |
|---|
| 2026.08.13 | ₩124,311 | ₩127,342 | ₩123,962 | ₩126,658 | +1.89% | 406.1만 |
|---|
| 2026.08.12 | ₩124,941 | ₩125,048 | ₩123,586 | ₩123,828 | -0.89% | 345.5만 |
|---|
| 2026.08.11 | ₩123,734 | ₩123,747 | ₩121,199 | ₩122,031 | -1.38% | 280.5만 |
|---|
| 2026.08.10 | ₩123,439 | ₩124,230 | ₩122,741 | ₩122,902 | -0.43% | 354.4만 |
|---|
| 2026.08.07 | ₩122,728 | ₩123,882 | ₩121,481 | ₩123,680 | +0.78% | 485.5만 |
|---|
| 2026.08.06 | ₩119,563 | ₩122,473 | ₩118,825 | ₩120,890 | +1.11% | 444.1만 |
|---|
| 2026.08.05 | ₩124,888 | ₩125,665 | ₩121,682 | ₩121,789 | -2.48% | 481.3만 |
|---|
| 2026.08.04 | ₩118,879 | ₩124,673 | ₩118,664 | ₩124,016 | +4.32% | 554.1만 |
|---|
| 2026.08.03 | ₩112,373 | ₩116,679 | ₩111,569 | ₩116,183 | +3.39% | 417.7만 |
|---|
| 2026.07.31 | ₩113,594 | ₩114,801 | ₩109,704 | ₩112,226 | -1.20% | 739.5만 |
|---|
| 2026.07.30 | ₩108,121 | ₩111,381 | ₩107,665 | ₩110,898 | +2.57% | 577.8만 |
|---|
| 2026.07.29 | ₩108,484 | ₩109,905 | ₩103,883 | ₩104,057 | -4.08% | 807.4만 |
|---|
| 2026.07.28 | ₩108,712 | ₩109,744 | ₩106,029 | ₩108,470 | -0.22% | 523.1만 |
|---|
| 2026.07.27 | ₩113,768 | ₩113,929 | ₩108,631 | ₩110,630 | -2.76% | 403.3만 |
|---|
| 2026.07.24 | ₩113,393 | ₩114,117 | ₩110,777 | ₩111,327 | -1.82% | 411.6만 |
|---|
| 2026.07.23 | ₩114,868 | ₩116,196 | ₩112,534 | ₩114,010 | -0.75% | 598.6만 |
|---|
| 2026.07.22 | ₩117,899 | ₩119,871 | ₩117,859 | ₩118,409 | +0.43% | 250.7만 |
|---|
| 2026.07.21 | ₩118,919 | ₩120,045 | ₩117,685 | ₩119,683 | +0.64% | 282.5만 |
|---|
| 2026.07.20 | ₩117,497 | ₩118,651 | ₩115,284 | ₩115,391 | -1.79% | 342만 |
|---|
| 2026.07.17 | ₩113,983 | ₩117,564 | ₩112,360 | ₩115,230 | +1.09% | 535.2만 |
|---|
| 2026.07.16 | ₩120,904 | ₩121,467 | ₩117,712 | ₩118,798 | -1.74% | 433.4만 |
|---|
| 2026.07.15 | ₩124,968 | ₩125,156 | ₩120,354 | ₩122,876 | -1.67% | 453.3만 |
|---|
| 2026.07.14 | ₩123,774 | ₩124,472 | ₩121,762 | ₩123,573 | -0.16% | 390.9만 |
|---|
| 2026.07.13 | ₩122,956 | ₩123,318 | ₩120,314 | ₩120,890 | -1.68% | 503만 |
|---|
| 2026.07.10 | ₩124,016 | ₩126,001 | ₩122,755 | ₩125,679 | +1.34% | 285.8만 |
|---|
| 2026.07.09 | ₩123,265 | ₩125,303 | ₩122,232 | ₩124,928 | +1.35% | 292.7만 |
|---|
| 2026.07.08 | ₩118,785 | ₩121,226 | ₩117,417 | ₩120,904 | +1.78% | 486.8만 |
|---|
| 2026.07.07 | ₩121,937 | ₩122,701 | ₩118,758 | ₩120,300 | -1.34% | 454.4만 |
|---|
| 2026.07.06 | ₩123,935 | ₩126,054 | ₩123,466 | ₩124,928 | +0.80% | 293.6만 |
|---|
| 2026.07.02 | ₩126,041 | ₩127,812 | ₩119,777 | ₩121,534 | -3.58% | 628.4만 |
|---|
| 2026.07.01 | ₩127,329 | ₩128,294 | ₩125,733 | ₩125,947 | -1.09% | 455.8만 |
|---|
| 2026.06.30 | ₩125,665 | ₩130,320 | ₩125,598 | ₩129,783 | +3.28% | 394.2만 |
|---|
| 2026.06.29 | ₩122,218 | ₩125,800 | ₩119,254 | ₩125,652 | +2.81% | 420.9만 |
|---|
| 2026.06.26 | ₩119,898 | ₩122,755 | ₩118,436 | ₩119,536 | -0.30% | 452만 |
|---|
| 2026.06.25 | ₩126,376 | ₩126,712 | ₩119,348 | ₩123,090 | -2.60% | 475.5만 |
|---|
| 2026.06.24 | ₩122,849 | ₩124,391 | ₩119,107 | ₩121,212 | -1.33% | 440.5만 |
|---|
| 2026.06.23 | ₩123,050 | ₩125,840 | ₩121,803 | ₩122,352 | -0.57% | 569.2만 |
|---|
| 2026.06.22 | ₩132,426 | ₩133,646 | ₩129,730 | ₩131,017 | -1.06% | 349.4만 |
|---|
| 2026.06.18 | ₩130,467 | ₩132,050 | ₩128,858 | ₩131,326 | +0.66% | 372.7만 |
|---|
| 2026.06.17 | ₩129,877 | ₩130,051 | ₩124,888 | ₩125,491 | -3.38% | 556.6만 |
|---|
| 2026.06.16 | ₩132,479 | ₩133,163 | ₩127,946 | ₩128,040 | -3.35% | 352만 |
|---|
| 2026.06.15 | ₩131,031 | ₩133,378 | ₩130,829 | ₩133,029 | +1.53% | 476.9만 |
|---|
| 2026.06.12 | ₩124,029 | ₩126,175 | ₩121,789 | ₩125,250 | +0.98% | 728.9만 |
|---|
| 2026.06.11 | ₩117,913 | ₩124,284 | ₩116,478 | ₩123,640 | +4.86% | 668.8만 |
|---|
| 2026.06.10 | ₩118,731 | ₩122,031 | ₩115,780 | ₩116,035 | -2.27% | 723.2만 |
|---|
| 2026.06.09 | ₩126,108 | ₩127,047 | ₩113,473 | ₩120,877 | -4.15% | 1018.5만 |
|---|
| 2026.06.08 | ₩124,351 | ₩126,121 | ₩122,782 | ₩123,734 | -0.50% | 602.4만 |
|---|
| 2026.06.05 | ₩129,005 | ₩129,542 | ₩119,750 | ₩120,099 | -6.90% | 843.8만 |
|---|
| 2026.06.04 | ₩130,990 | ₩133,834 | ₩129,944 | ₩132,815 | +1.39% | 413.1만 |
|---|
| 2026.06.03 | ₩135,269 | ₩135,725 | ₩133,002 | ₩134,129 | -0.84% | 440.2만 |
|---|
| 2026.06.02 | ₩133,539 | ₩134,934 | ₩132,372 | ₩134,840 | +0.97% | 389.2만 |
|---|
| 2026.06.01 | ₩131,661 | ₩134,679 | ₩131,232 | ₩133,633 | +1.50% | 483.1만 |
|---|
| 2026.05.29 | ₩131,970 | ₩133,257 | ₩131,017 | ₩132,063 | +0.07% | 482.2만 |
|---|
| 2026.05.28 | ₩129,099 | ₩131,527 | ₩127,959 | ₩131,165 | +1.60% | 361.4만 |
|---|
| 2026.05.27 | ₩130,253 | ₩130,293 | ₩127,624 | ₩129,019 | -0.95% | 403.6만 |
|---|
| 2026.05.26 | ₩127,825 | ₩129,636 | ₩127,208 | ₩129,300 | +1.15% | 414.2만 |
|---|
| 2026.05.22 | ₩125,102 | ₩126,510 | ₩124,378 | ₩124,874 | -0.18% | 404.2만 |
|---|
| 2026.05.21 | ₩122,004 | ₩124,794 | ₩121,279 | ₩123,908 | +1.56% | 400만 |
|---|
| 2026.05.20 | ₩120,797 | ₩123,466 | ₩120,287 | ₩123,466 | +2.21% | 388.4만 |
|---|
| 2026.05.19 | ₩118,932 | ₩121,226 | ₩117,390 | ₩119,549 | +0.52% | 415.8만 |
|---|
| 2026.05.18 | ₩123,010 | ₩123,144 | ₩118,637 | ₩120,984 | -1.65% | 604.9만 |
|---|
| 2026.05.15 | ₩122,500 | ₩124,257 | ₩120,931 | ₩122,098 | -0.33% | 641.5만 |
|---|
| 2026.05.14 | ₩124,177 | ₩126,725 | ₩124,029 | ₩125,947 | +1.43% | 452.9만 |
|---|
| 2026.05.13 | ₩122,567 | ₩124,888 | ₩120,810 | ₩124,136 | +1.28% | 376.2만 |
|---|
| 2026.05.12 | ₩121,964 | ₩122,661 | ₩117,993 | ₩121,642 | -0.26% | 552.8만 |
|---|
| 2026.05.11 | ₩122,755 | ₩124,217 | ₩122,272 | ₩123,747 | +0.81% | 398.2만 |
|---|
| 2026.05.08 | ₩119,241 | ₩123,050 | ₩119,120 | ₩123,023 | +3.17% | 364.5만 |
|---|
| 2026.05.07 | ₩118,141 | ₩119,737 | ₩116,545 | ₩117,577 | -0.48% | 722.6만 |
|---|
| 2026.05.06 | ₩115,270 | ₩117,953 | ₩114,828 | ₩117,832 | +2.22% | 509만 |
|---|
| 2026.05.05 | ₩112,011 | ₩113,594 | ₩111,890 | ₩113,191 | +1.05% | 397.2만 |
|---|
| 2026.05.04 | ₩110,952 | ₩111,649 | ₩109,087 | ₩110,361 | -0.53% | 473.3만 |
|---|
| 2026.05.01 | ₩109,208 | ₩111,394 | ₩109,074 | ₩110,791 | +1.45% | 450.3만 |
|---|
| 2026.04.30 | ₩108,027 | ₩109,074 | ₩105,492 | ₩108,712 | +0.63% | 491.6만 |
|---|
| 2026.04.29 | ₩105,828 | ₩106,834 | ₩105,197 | ₩106,820 | +0.94% | 579.3만 |
|---|
| 2026.04.28 | ₩105,452 | ₩106,177 | ₩104,312 | ₩105,519 | +0.06% | 380만 |
|---|
| 2026.04.27 | ₩107,384 | ₩107,746 | ₩106,552 | ₩107,692 | +0.29% | 386.7만 |
|---|
| 2026.04.24 | ₩105,881 | ₩107,799 | ₩105,278 | ₩107,625 | +1.65% | 481.7만 |
|---|
| 2026.04.23 | ₩104,366 | ₩105,439 | ₩101,804 | ₩103,682 | -0.66% | 539.6만 |
|---|
| 2026.04.22 | ₩103,320 | ₩104,943 | ₩102,810 | ₩104,862 | +1.49% | 415.6만 |
|---|
| 2026.04.21 | ₩102,770 | ₩103,346 | ₩100,838 | ₩101,495 | -1.24% | 633.2만 |
|---|
| 2026.04.20 | ₩102,662 | ₩102,877 | ₩100,932 | ₩102,300 | -0.35% | 428.9만 |
|---|
| 2026.04.17 | ₩101,938 | ₩103,320 | ₩101,442 | ₩102,917 | +0.96% | 554.2만 |
|---|
| 2026.04.16 | ₩99,993 | ₩100,919 | ₩98,746 | ₩100,328 | +0.34% | 394.9만 |
|---|
| 2026.04.15 | ₩96,895 | ₩99,497 | ₩96,600 | ₩99,403 | +2.59% | 455.8만 |
|---|
| 2026.04.14 | ₩94,199 | ₩96,720 | ₩94,199 | ₩96,707 | +2.66% | 1474.3만 |
|---|
| 2026.04.13 | ₩91,060 | ₩93,407 | ₩90,591 | ₩93,340 | +2.50% | 379.6만 |
|---|
| 2026.04.10 | ₩91,704 | ₩92,254 | ₩91,033 | ₩91,463 | -0.26% | 431.8만 |
|---|
| 2026.04.09 | ₩89,987 | ₩91,355 | ₩89,129 | ₩91,221 | +1.37% | 349.3만 |
|---|
| 2026.04.08 | ₩90,819 | ₩91,141 | ₩88,914 | ₩89,974 | -0.93% | 515.8만 |
|---|
| 2026.04.07 | ₩84,126 | ₩85,091 | ₩82,047 | ₩85,024 | +1.07% | 567.7만 |
|---|
| 2026.04.06 | ₩84,313 | ₩85,588 | ₩83,884 | ₩84,971 | +0.78% | 536만 |
|---|
| 2026.04.02 | ₩80,826 | ₩84,246 | ₩80,236 | ₩83,965 | +3.88% | 584.8만 |
|---|
| 2026.04.01 | ₩83,026 | ₩84,796 | ₩82,758 | ₩83,817 | +0.95% | 671.2만 |
|---|
| 2026.03.31 | ₩78,291 | ₩82,221 | ₩78,264 | ₩81,819 | +4.51% | 951.5만 |
|---|
| 2026.03.30 | ₩79,163 | ₩79,364 | ₩75,917 | ₩76,668 | -3.15% | 845.9만 |
|---|
| 2026.03.27 | ₩80,169 | ₩80,236 | ₩77,567 | ₩77,862 | -2.88% | 769.3만 |
|---|
| 2026.03.26 | ₩83,603 | ₩84,179 | ₩80,960 | ₩81,054 | -3.05% | 502.1만 |
|---|
| 2026.03.25 | ₩85,521 | ₩86,164 | ₩84,528 | ₩85,078 | -0.52% | 310.8만 |
|---|
| 2026.03.24 | ₩84,287 | ₩85,199 | ₩83,482 | ₩84,018 | -0.32% | 535.4만 |
|---|
| 2026.03.23 | ₩85,950 | ₩87,264 | ₩84,662 | ₩85,279 | -0.78% | 1990.2만 |
|---|
| 2026.03.20 | ₩85,963 | ₩86,004 | ₩82,315 | ₩83,334 | -3.06% | 717.8만 |
|---|
| 2026.03.19 | ₩85,547 | ₩87,385 | ₩84,850 | ₩86,553 | +1.18% | 547.1만 |
|---|
| 2026.03.18 | ₩89,102 | ₩89,585 | ₩87,050 | ₩87,117 | -2.23% | 456.8만 |
|---|
| 2026.03.17 | ₩89,585 | ₩90,416 | ₩89,236 | ₩89,665 | +0.09% | 321.4만 |
|---|
| 2026.03.16 | ₩88,686 | ₩89,813 | ₩88,418 | ₩88,780 | +0.11% | 300.5만 |
|---|
| 2026.03.13 | ₩88,619 | ₩89,773 | ₩86,527 | ₩86,862 | -1.98% | 581.5만 |
|---|
| 2026.03.12 | ₩89,571 | ₩89,987 | ₩87,868 | ₩87,962 | -1.80% | 538.8만 |
|---|
| 2026.03.11 | ₩91,463 | ₩92,469 | ₩90,296 | ₩91,074 | -0.43% | 507.8만 |
|---|
| 2026.03.10 | ₩91,154 | ₩92,750 | ₩90,430 | ₩91,087 | -0.07% | 554.1만 |
|---|
| 2026.03.09 | ₩87,103 | ₩91,570 | ₩86,245 | ₩91,127 | +4.62% | 612.4만 |
|---|
| 2026.03.06 | ₩88,941 | ₩90,644 | ₩88,364 | ₩88,780 | -0.18% | 629.3만 |
|---|
| 2026.03.05 | ₩91,114 | ₩92,723 | ₩89,558 | ₩91,556 | +0.49% | 598.3만 |
|---|
| 2026.03.04 | ₩90,175 | ₩92,764 | ₩89,960 | ₩92,080 | +2.11% | 508만 |
|---|
| 2026.03.03 | ₩87,828 | ₩90,108 | ₩86,500 | ₩89,437 | +1.83% | 666.9만 |
|---|
| 2026.03.02 | ₩88,606 | ₩91,932 | ₩88,351 | ₩91,382 | +3.13% | 449.5만 |
|---|
| 2026.02.27 | ₩89,840 | ₩91,463 | ₩89,625 | ₩91,194 | +1.51% | 375.2만 |
|---|
| 2026.02.26 | ₩93,703 | ₩93,743 | ₩90,175 | ₩91,798 | -2.03% | 374.7만 |
|---|
| 2026.02.25 | ₩92,361 | ₩94,091 | ₩92,361 | ₩93,998 | +1.77% | 292.5만 |
|---|
| 2026.02.24 | ₩89,799 | ₩91,744 | ₩89,008 | ₩91,382 | +1.76% | 317.5만 |
|---|
| 2026.02.23 | ₩91,087 | ₩91,476 | ₩88,807 | ₩89,531 | -1.71% | 468.1만 |
|---|
| 2026.02.20 | ₩89,156 | ₩92,214 | ₩88,887 | ₩91,744 | +2.90% | 345.3만 |
|---|
| 2026.02.19 | ₩90,001 | ₩90,899 | ₩89,384 | ₩90,188 | +0.21% | 342.1만 |
|---|
| 2026.02.18 | ₩89,813 | ₩92,093 | ₩89,437 | ₩90,872 | +1.18% | 379.1만 |
|---|
| 2026.02.17 | ₩88,726 | ₩90,376 | ₩87,211 | ₩89,558 | +0.94% | 468.8만 |
|---|
| 2026.02.13 | ₩89,357 | ₩91,141 | ₩88,176 | ₩89,759 | +0.45% | 485.6만 |
|---|
| 2026.02.12 | ₩93,729 | ₩94,051 | ₩89,142 | ₩89,451 | -4.56% | 678.3만 |
|---|
| 2026.02.11 | ₩94,266 | ₩94,588 | ₩91,637 | ₩93,246 | -1.08% | 408.1만 |
|---|
| 2026.02.10 | ₩93,944 | ₩94,467 | ₩92,643 | ₩92,790 | -1.23% | 396.1만 |
|---|
| 2026.02.09 | ₩91,610 | ₩94,306 | ₩90,859 | ₩93,662 | +2.24% | 646.7만 |
|---|
| 2026.02.06 | ₩89,451 | ₩92,777 | ₩89,048 | ₩92,267 | +3.15% | 1101.7만 |
|---|
| 2026.02.05 | ₩89,491 | ₩90,899 | ₩87,868 | ₩88,579 | -1.02% | 1234.8만 |
|---|
| 2026.02.04 | ₩94,038 | ₩94,065 | ₩89,585 | ₩91,181 | -3.04% | 1080.3만 |
|---|
| 2026.02.03 | ₩98,169 | ₩98,303 | ₩92,777 | ₩94,507 | -3.73% | 497.1만 |
|---|
| 2026.02.02 | ₩95,218 | ₩98,223 | ₩95,205 | ₩97,552 | +2.45% | 454.8만 |
|---|
| 2026.01.30 | ₩97,364 | ₩98,182 | ₩95,419 | ₩96,184 | -1.21% | 685.1만 |
|---|
| 2026.01.29 | ₩99,644 | ₩99,953 | ₩95,111 | ₩98,612 | -1.04% | 663.1만 |
|---|
| 2026.01.28 | ₩100,557 | ₩100,892 | ₩99,390 | ₩99,738 | -0.81% | 442.3만 |
|---|
| 2026.01.27 | ₩98,504 | ₩99,483 | ₩98,008 | ₩99,202 | +0.71% | 333.6만 |
|---|
| 2026.01.26 | ₩96,747 | ₩98,102 | ₩96,439 | ₩97,458 | +0.73% | 377.7만 |
|---|
| 2026.01.23 | ₩95,661 | ₩97,445 | ₩95,352 | ₩96,640 | +1.02% | 476.7만 |
|---|
| 2026.01.22 | ₩96,533 | ₩96,546 | ₩95,138 | ₩96,050 | -0.50% | 427.6만 |
|---|
| 2026.01.21 | ₩92,603 | ₩95,929 | ₩92,133 | ₩94,615 | +2.17% | 909.6만 |
|---|
| 2026.01.20 | ₩92,965 | ₩94,360 | ₩91,892 | ₩92,187 | -0.84% | 740.5만 |
|---|
| 2026.01.16 | ₩97,646 | ₩97,807 | ₩95,580 | ₩96,238 | -1.44% | 407.1만 |
|---|
| 2026.01.15 | ₩98,075 | ₩98,209 | ₩96,211 | ₩96,492 | -1.61% | 402.6만 |
|---|
| 2026.01.14 | ₩96,680 | ₩97,056 | ₩94,293 | ₩95,889 | -0.82% | 537만 |
|---|
| 2026.01.13 | ₩98,263 | ₩98,960 | ₩97,176 | ₩97,928 | -0.34% | 480.5만 |
|---|
| 2026.01.12 | ₩96,747 | ₩98,773 | ₩96,734 | ₩98,276 | +1.58% | 387.9만 |
|---|
| 2026.01.09 | ₩96,479 | ₩98,491 | ₩95,768 | ₩98,102 | +1.68% | 409만 |
|---|
| 2026.01.08 | ₩97,069 | ₩97,150 | ₩95,419 | ₩96,238 | -0.86% | 434.5만 |
|---|
| 2026.01.07 | ₩97,042 | ₩98,571 | ₩96,908 | ₩97,364 | +0.33% | 412.7만 |
|---|
| 2026.01.06 | ₩95,889 | ₩97,364 | ₩95,688 | ₩97,190 | +1.36% | 480.2만 |
|---|
| 2026.01.05 | ₩95,916 | ₩96,385 | ₩95,151 | ₩95,500 | -0.43% | 509.8만 |
|---|
| 2026.01.02 | ₩96,184 | ₩97,002 | ₩93,139 | ₩94,024 | -2.25% | 735.6만 |
|---|
| 2025.12.31 | ₩96,103 | ₩96,184 | ₩94,360 | ₩94,440 | -1.73% | 396.1만 |
|---|
| 2025.12.30 | ₩96,184 | ₩96,908 | ₩95,996 | ₩96,050 | -0.14% | 246.7만 |
|---|
| 2025.12.29 | ₩96,278 | ₩97,109 | ₩95,862 | ₩96,519 | +0.25% | 458.6만 |
|---|
| 2025.12.26 | ₩97,713 | ₩97,981 | ₩97,244 | ₩97,485 | -0.23% | 270.8만 |
|---|
| 2025.12.24 | ₩96,922 | ₩97,646 | ₩96,855 | ₩97,552 | +0.65% | 253.4만 |
|---|
| 2025.12.23 | ₩95,808 | ₩97,109 | ₩95,688 | ₩97,056 | +1.30% | 415.7만 |
|---|
| 2025.12.22 | ₩96,828 | ₩96,895 | ₩95,688 | ₩96,130 | -0.72% | 433.6만 |
|---|
| 2025.12.19 | ₩93,703 | ₩95,406 | ₩93,676 | ₩95,299 | +1.70% | 573.4만 |
|---|
| 2025.12.18 | ₩93,059 | ₩93,998 | ₩92,214 | ₩92,871 | -0.20% | 547.9만 |
|---|
| 2025.12.17 | ₩94,132 | ₩94,293 | ₩90,215 | ₩90,242 | -4.13% | 992.9만 |
|---|
| 2025.12.16 | ₩92,683 | ₩94,293 | ₩92,281 | ₩93,756 | +1.16% | 637.7만 |
|---|
| 2025.12.15 | ₩95,835 | ₩95,835 | ₩93,032 | ₩93,394 | -2.55% | 572.8만 |
|---|
| 2025.12.12 | ₩97,042 | ₩97,472 | ₩93,662 | ₩94,346 | -2.78% | 801.6만 |
|---|
| 2025.12.11 | ₩97,619 | ₩98,209 | ₩95,688 | ₩98,156 | +0.55% | 551.1만 |
|---|
| 2025.12.10 | ₩97,633 | ₩99,309 | ₩96,734 | ₩98,799 | +1.20% | 413.3만 |
|---|
| 2025.12.09 | ₩97,378 | ₩98,276 | ₩96,962 | ₩98,048 | +0.69% | 278.2만 |
|---|
| 2025.12.08 | ₩98,706 | ₩99,229 | ₩96,989 | ₩97,767 | -0.95% | 287.5만 |
|---|
| 2025.12.05 | ₩97,847 | ₩99,269 | ₩97,633 | ₩98,209 | +0.37% | 370.4만 |
|---|
| 2025.12.04 | ₩98,062 | ₩98,102 | ₩96,412 | ₩97,404 | -0.67% | 335.7만 |
|---|
| 2025.12.03 | ₩96,425 | ₩97,861 | ₩95,929 | ₩97,633 | +1.25% | 331.1만 |
|---|
| 2025.12.02 | ₩96,385 | ₩97,713 | ₩95,822 | ₩97,203 | +0.85% | 406만 |
|---|
| 2025.12.01 | ₩94,628 | ₩96,412 | ₩94,252 | ₩95,701 | +1.13% | 390만 |
|---|
| 2025.11.28 | ₩95,379 | ₩96,345 | ₩95,191 | ₩96,318 | +0.98% | 419.7만 |
|---|
| 2025.11.26 | ₩94,360 | ₩95,446 | ₩93,689 | ₩94,883 | +0.55% | 554.2만 |
|---|
| 2025.11.25 | ₩91,597 | ₩93,649 | ₩89,719 | ₩93,233 | +1.79% | 698.8만 |
|---|
| 2025.11.24 | ₩89,156 | ₩92,576 | ₩89,142 | ₩92,187 | +3.40% | 632.4만 |
|---|
| 2025.11.21 | ₩86,862 | ₩89,679 | ₩84,904 | ₩87,667 | +0.93% | 1024.6만 |
|---|
| 2025.11.20 | ₩94,252 | ₩94,950 | ₩86,124 | ₩86,392 | -8.34% | 779만 |
|---|
| 2025.11.19 | ₩89,860 | ₩92,576 | ₩89,109 | ₩90,664 | +0.90% | 636.2만 |
|---|
| 2025.11.18 | ₩90,624 | ₩91,469 | ₩88,150 | ₩89,645 | -1.08% | 927.4만 |
|---|
| 2025.11.17 | ₩92,690 | ₩94,594 | ₩90,732 | ₩91,878 | -0.88% | 838.4만 |
|---|
| 2025.11.14 | ₩90,644 | ₩94,876 | ₩89,920 | ₩93,481 | +3.13% | 998.2만 |
|---|
| 2025.11.13 | ₩96,264 | ₩96,425 | ₩92,690 | ₩93,387 | -2.99% | 855만 |
|---|
| 2025.11.12 | ₩98,592 | ₩98,592 | ₩96,372 | ₩97,391 | -1.22% | 528.8만 |
|---|
| 2025.11.11 | ₩97,264 | ₩97,928 | ₩96,285 | ₩97,559 | +0.30% | 437.1만 |
|---|
| 2025.11.10 | ₩96,754 | ₩98,424 | ₩96,144 | ₩98,082 | +1.37% | 667.2만 |
|---|
| 2025.11.07 | ₩93,535 | ₩94,024 | ₩90,537 | ₩93,964 | +0.46% | 975.1만 |
|---|
| 2025.11.06 | ₩97,793 | ₩97,861 | ₩94,185 | ₩94,601 | -3.26% | 741만 |
|---|
| 2025.11.05 | ₩96,787 | ₩99,323 | ₩96,365 | ₩98,276 | +1.54% | 508.2만 |
|---|
| 2025.11.04 | ₩98,310 | ₩99,477 | ₩96,781 | ₩97,002 | -1.33% | 787.7만 |
|---|
| 2025.11.03 | ₩102,126 | ₩102,347 | ₩100,436 | ₩101,147 | -0.96% | 429.4만 |
|---|
| 2025.10.31 | ₩101,824 | ₩101,844 | ₩99,457 | ₩100,248 | -1.55% | 502.8만 |
|---|
| 2025.10.30 | ₩101,267 | ₩101,683 | ₩99,249 | ₩99,289 | -1.95% | 770.6만 |
|---|
| 2025.10.29 | ₩102,387 | ₩102,830 | ₩100,664 | ₩102,454 | +0.07% | 744.3만 |
|---|
| 2025.10.28 | ₩100,744 | ₩102,092 | ₩100,375 | ₩101,529 | +0.78% | 534.5만 |
|---|
| 2025.10.27 | ₩98,940 | ₩100,168 | ₩98,759 | ₩100,020 | +1.09% | 492.7만 |
|---|
| 2025.10.24 | ₩96,251 | ₩97,002 | ₩95,989 | ₩96,559 | +0.32% | 702.9만 |
|---|
| 2025.10.23 | ₩92,864 | ₩94,856 | ₩92,757 | ₩94,628 | +1.90% | 516.3만 |
|---|
| 2025.10.22 | ₩94,715 | ₩94,896 | ₩91,288 | ₩93,032 | -1.78% | 778.1만 |
|---|
| 2025.10.21 | ₩94,990 | ₩95,325 | ₩94,279 | ₩94,916 | -0.08% | 470.9만 |
|---|
| 2025.10.20 | ₩93,656 | ₩95,352 | ₩93,609 | ₩94,970 | +1.40% | 481.7만 |
|---|
| 2025.10.17 | ₩90,825 | ₩93,132 | ₩90,356 | ₩92,656 | +2.02% | 776.1만 |
|---|
| 2025.10.16 | ₩93,052 | ₩94,024 | ₩90,128 | ₩91,489 | -1.68% | 883.1만 |
|---|
| 2025.10.15 | ₩92,737 | ₩93,548 | ₩90,276 | ₩92,173 | -0.61% | 660.5만 |
|---|
| 2025.10.14 | ₩90,094 | ₩92,348 | ₩88,492 | ₩90,939 | +0.94% | 836.2만 |
|---|
| 2025.10.13 | ₩91,456 | ₩92,442 | ₩90,745 | ₩92,167 | +0.78% | 748.2만 |
|---|
| 2025.10.10 | ₩95,238 | ₩95,782 | ₩88,284 | ₩88,398 | -7.18% | 990.8만 |
|---|