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 | ₩132,495 | ₩132,602 | ₩131,046 | ₩132,012 | -0.36% | 265.6만 |
| 2026.10.08 | ₩133,098 | ₩134,238 | ₩129,289 | ₩130,831 | -1.70% | 494.6만 |
| 2026.10.07 | ₩133,045 | ₩134,627 | ₩132,320 | ₩134,440 | +1.05% | 313.5만 |
| 2026.10.06 | ₩135,445 | ₩136,304 | ₩135,003 | ₩135,164 | -0.21% | 395.9만 |
| 2026.10.05 | ₩131,556 | ₩134,211 | ₩131,475 | ₩133,916 | +1.79% | 312.5만 |
| 2026.10.02 | ₩132,280 | ₩133,380 | ₩130,966 | ₩131,623 | -0.50% | 438.7만 |
| 2026.10.01 | ₩129,316 | ₩129,986 | ₩127,089 | ₩129,088 | -0.18% | 522.9만 |
| 2026.09.30 | ₩128,471 | ₩130,161 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩128,296 |
| -0.14% |
| 368.4만 |
| 2026.09.29 | ₩128,511 | ₩128,632 | ₩126,821 | ₩127,720 | -0.62% | 292만 |
|---|
| 2026.09.28 | ₩128,605 | ₩128,927 | ₩125,547 | ₩127,250 | -1.05% | 388.2만 |
|---|
| 2026.09.25 | ₩129,463 | ₩130,536 | ₩128,363 | ₩130,040 | +0.45% | 321.9만 |
|---|
| 2026.09.24 | ₩126,888 | ₩129,436 | ₩126,687 | ₩128,900 | +1.59% | 363.4만 |
|---|
| 2026.09.23 | ₩131,019 | ₩131,059 | ₩127,934 | ₩128,980 | -1.56% | 383.6만 |
|---|
| 2026.09.22 | ₩128,940 | ₩131,515 | ₩128,940 | ₩131,207 | +1.76% | 367.8만 |
|---|
| 2026.09.21 | ₩124,554 | ₩129,745 | ₩124,541 | ₩129,128 | +3.67% | 442.1만 |
|---|
| 2026.09.18 | ₩121,268 | ₩122,220 | ₩120,020 | ₩122,059 | +0.65% | 345.1만 |
|---|
| 2026.09.17 | ₩120,409 | ₩121,026 | ₩119,497 | ₩120,637 | +0.19% | 283.7만 |
|---|
| 2026.09.16 | ₩117,740 | ₩119,014 | ₩115,098 | ₩116,640 | -0.93% | 394.6만 |
|---|
| 2026.09.15 | ₩118,008 | ₩118,263 | ₩116,305 | ₩116,640 | -1.16% | 266.6만 |
|---|
| 2026.09.14 | ₩116,211 | ₩119,417 | ₩115,996 | ₩118,169 | +1.69% | 390.4만 |
|---|
| 2026.09.11 | ₩120,383 | ₩121,013 | ₩119,699 | ₩120,114 | -0.22% | 336만 |
|---|
| 2026.09.10 | ₩117,646 | ₩119,216 | ₩117,485 | ₩118,062 | +0.35% | 629.5만 |
|---|
| 2026.09.09 | ₩120,691 | ₩121,831 | ₩119,927 | ₩120,691 | 0.00% | 264.2만 |
|---|
| 2026.09.08 | ₩122,247 | ₩122,582 | ₩120,463 | ₩121,429 | -0.67% | 399.1만 |
|---|
| 2026.09.04 | ₩121,764 | ₩122,596 | ₩120,812 | ₩121,630 | -0.11% | 315.2만 |
|---|
| 2026.09.03 | ₩118,974 | ₩121,657 | ₩118,585 | ₩121,228 | +1.89% | 471.2만 |
|---|
| 2026.09.02 | ₩117,740 | ₩118,625 | ₩117,083 | ₩118,451 | +0.60% | 240.6만 |
|---|
| 2026.09.01 | ₩117,847 | ₩119,497 | ₩116,962 | ₩117,928 | +0.07% | 505.1만 |
|---|
| 2026.08.31 | ₩120,490 | ₩121,295 | ₩119,819 | ₩121,040 | +0.46% | 285.4만 |
|---|
| 2026.08.28 | ₩122,086 | ₩123,588 | ₩120,503 | ₩120,946 | -0.93% | 370.3만 |
|---|
| 2026.08.27 | ₩121,241 | ₩122,663 | ₩120,409 | ₩122,569 | +1.10% | 373.2만 |
|---|
| 2026.08.26 | ₩118,357 | ₩119,886 | ₩118,196 | ₩119,283 | +0.78% | 328.2만 |
|---|
| 2026.08.25 | ₩119,323 | ₩120,222 | ₩118,049 | ₩119,108 | -0.18% | 292.6만 |
|---|
| 2026.08.24 | ₩118,800 | ₩118,853 | ₩116,479 | ₩117,660 | -0.96% | 389만 |
|---|
| 2026.08.21 | ₩120,718 | ₩120,852 | ₩118,693 | ₩120,087 | -0.52% | 257.1만 |
|---|
| 2026.08.20 | ₩119,725 | ₩120,651 | ₩118,518 | ₩119,310 | -0.35% | 385.7만 |
|---|
| 2026.08.19 | ₩122,555 | ₩122,918 | ₩119,913 | ₩121,053 | -1.23% | 297.3만 |
|---|
| 2026.08.18 | ₩122,515 | ₩123,146 | ₩121,040 | ₩121,590 | -0.76% | 387.3만 |
|---|
| 2026.08.17 | ₩126,928 | ₩127,478 | ₩125,654 | ₩125,869 | -0.83% | 285만 |
|---|
| 2026.08.14 | ₩127,103 | ₩127,424 | ₩125,345 | ₩126,284 | -0.64% | 280만 |
|---|
| 2026.08.13 | ₩124,313 | ₩127,344 | ₩123,964 | ₩126,660 | +1.89% | 406.1만 |
|---|
| 2026.08.12 | ₩124,943 | ₩125,050 | ₩123,588 | ₩123,830 | -0.89% | 345.5만 |
|---|
| 2026.08.11 | ₩123,736 | ₩123,749 | ₩121,201 | ₩122,032 | -1.38% | 280.5만 |
|---|
| 2026.08.10 | ₩123,441 | ₩124,232 | ₩122,743 | ₩122,904 | -0.43% | 354.4만 |
|---|
| 2026.08.07 | ₩122,730 | ₩123,883 | ₩121,482 | ₩123,682 | +0.78% | 485.5만 |
|---|
| 2026.08.06 | ₩119,564 | ₩122,475 | ₩118,827 | ₩120,892 | +1.11% | 444.1만 |
|---|
| 2026.08.05 | ₩124,889 | ₩125,667 | ₩121,684 | ₩121,791 | -2.48% | 481.3만 |
|---|
| 2026.08.04 | ₩118,880 | ₩124,675 | ₩118,666 | ₩124,018 | +4.32% | 554.1만 |
|---|
| 2026.08.03 | ₩112,375 | ₩116,681 | ₩111,570 | ₩116,184 | +3.39% | 417.7만 |
|---|
| 2026.07.31 | ₩113,596 | ₩114,803 | ₩109,706 | ₩112,227 | -1.20% | 739.5만 |
|---|
| 2026.07.30 | ₩108,123 | ₩111,382 | ₩107,667 | ₩110,900 | +2.57% | 577.8만 |
|---|
| 2026.07.29 | ₩108,485 | ₩109,907 | ₩103,884 | ₩104,059 | -4.08% | 807.4만 |
|---|
| 2026.07.28 | ₩108,713 | ₩109,746 | ₩106,031 | ₩108,472 | -0.22% | 523.1만 |
|---|
| 2026.07.27 | ₩113,770 | ₩113,931 | ₩108,633 | ₩110,631 | -2.76% | 403.3만 |
|---|
| 2026.07.24 | ₩113,394 | ₩114,119 | ₩110,779 | ₩111,329 | -1.82% | 411.6만 |
|---|
| 2026.07.23 | ₩114,870 | ₩116,198 | ₩112,536 | ₩114,011 | -0.75% | 598.6만 |
|---|
| 2026.07.22 | ₩117,901 | ₩119,873 | ₩117,861 | ₩118,411 | +0.43% | 250.7만 |
|---|
| 2026.07.21 | ₩118,921 | ₩120,047 | ₩117,687 | ₩119,685 | +0.64% | 282.5만 |
|---|
| 2026.07.20 | ₩117,499 | ₩118,652 | ₩115,286 | ₩115,393 | -1.79% | 342만 |
|---|
| 2026.07.17 | ₩113,985 | ₩117,566 | ₩112,362 | ₩115,232 | +1.09% | 535.2만 |
|---|
| 2026.07.16 | ₩120,906 | ₩121,469 | ₩117,713 | ₩118,800 | -1.74% | 433.4만 |
|---|
| 2026.07.15 | ₩124,970 | ₩125,158 | ₩120,356 | ₩122,877 | -1.67% | 453.3만 |
|---|
| 2026.07.14 | ₩123,776 | ₩124,474 | ₩121,764 | ₩123,575 | -0.16% | 390.9만 |
|---|
| 2026.07.13 | ₩122,958 | ₩123,320 | ₩120,316 | ₩120,892 | -1.68% | 503만 |
|---|
| 2026.07.10 | ₩124,018 | ₩126,003 | ₩122,757 | ₩125,681 | +1.34% | 285.8만 |
|---|
| 2026.07.09 | ₩123,266 | ₩125,305 | ₩122,234 | ₩124,930 | +1.35% | 292.7만 |
|---|
| 2026.07.08 | ₩118,786 | ₩121,228 | ₩117,418 | ₩120,906 | +1.78% | 486.8만 |
|---|
| 2026.07.07 | ₩121,938 | ₩122,703 | ₩118,760 | ₩120,302 | -1.34% | 454.4만 |
|---|
| 2026.07.06 | ₩123,937 | ₩126,056 | ₩123,468 | ₩124,930 | +0.80% | 293.6만 |
|---|
| 2026.07.02 | ₩126,043 | ₩127,813 | ₩119,779 | ₩121,536 | -3.58% | 628.4만 |
|---|
| 2026.07.01 | ₩127,331 | ₩128,296 | ₩125,734 | ₩125,949 | -1.09% | 455.8만 |
|---|
| 2026.06.30 | ₩125,667 | ₩130,322 | ₩125,600 | ₩129,785 | +3.28% | 394.2만 |
|---|
| 2026.06.29 | ₩122,220 | ₩125,801 | ₩119,256 | ₩125,654 | +2.81% | 420.9만 |
|---|
| 2026.06.26 | ₩119,900 | ₩122,757 | ₩118,438 | ₩119,538 | -0.30% | 452만 |
|---|
| 2026.06.25 | ₩126,378 | ₩126,714 | ₩119,350 | ₩123,092 | -2.60% | 475.5만 |
|---|
| 2026.06.24 | ₩122,851 | ₩124,393 | ₩119,108 | ₩121,214 | -1.33% | 440.5만 |
|---|
| 2026.06.23 | ₩123,052 | ₩125,842 | ₩121,804 | ₩122,354 | -0.57% | 569.2만 |
|---|
| 2026.06.22 | ₩132,428 | ₩133,648 | ₩129,732 | ₩131,019 | -1.06% | 349.4만 |
|---|
| 2026.06.18 | ₩130,469 | ₩132,052 | ₩128,860 | ₩131,328 | +0.66% | 372.7만 |
|---|
| 2026.06.17 | ₩129,879 | ₩130,053 | ₩124,889 | ₩125,493 | -3.38% | 556.6만 |
|---|
| 2026.06.16 | ₩132,481 | ₩133,165 | ₩127,948 | ₩128,041 | -3.35% | 352만 |
|---|
| 2026.06.15 | ₩131,033 | ₩133,380 | ₩130,831 | ₩133,031 | +1.53% | 476.9만 |
|---|
| 2026.06.12 | ₩124,031 | ₩126,177 | ₩121,791 | ₩125,252 | +0.98% | 728.9만 |
|---|
| 2026.06.11 | ₩117,915 | ₩124,286 | ₩116,479 | ₩123,642 | +4.86% | 668.8만 |
|---|
| 2026.06.10 | ₩118,733 | ₩122,032 | ₩115,782 | ₩116,037 | -2.27% | 723.2만 |
|---|
| 2026.06.09 | ₩126,110 | ₩127,049 | ₩113,475 | ₩120,879 | -4.15% | 1018.5만 |
|---|
| 2026.06.08 | ₩124,353 | ₩126,123 | ₩122,784 | ₩123,736 | -0.50% | 602.4만 |
|---|
| 2026.06.05 | ₩129,007 | ₩129,544 | ₩119,752 | ₩120,101 | -6.90% | 843.8만 |
|---|
| 2026.06.04 | ₩130,992 | ₩133,836 | ₩129,946 | ₩132,817 | +1.39% | 413.1만 |
|---|
| 2026.06.03 | ₩135,271 | ₩135,727 | ₩133,004 | ₩134,131 | -0.84% | 440.2만 |
|---|
| 2026.06.02 | ₩133,541 | ₩134,936 | ₩132,374 | ₩134,842 | +0.97% | 389.2만 |
|---|
| 2026.06.01 | ₩131,663 | ₩134,681 | ₩131,234 | ₩133,635 | +1.50% | 483.1만 |
|---|
| 2026.05.29 | ₩131,971 | ₩133,259 | ₩131,019 | ₩132,065 | +0.07% | 482.2만 |
|---|
| 2026.05.28 | ₩129,101 | ₩131,529 | ₩127,961 | ₩131,167 | +1.60% | 361.4만 |
|---|
| 2026.05.27 | ₩130,255 | ₩130,295 | ₩127,626 | ₩129,021 | -0.95% | 403.6만 |
|---|
| 2026.05.26 | ₩127,827 | ₩129,638 | ₩127,210 | ₩129,302 | +1.15% | 414.2만 |
|---|
| 2026.05.22 | ₩125,104 | ₩126,512 | ₩124,380 | ₩124,876 | -0.18% | 404.2만 |
|---|
| 2026.05.21 | ₩122,006 | ₩124,795 | ₩121,281 | ₩123,910 | +1.56% | 400만 |
|---|
| 2026.05.20 | ₩120,798 | ₩123,468 | ₩120,289 | ₩123,468 | +2.21% | 388.4만 |
|---|
| 2026.05.19 | ₩118,934 | ₩121,228 | ₩117,391 | ₩119,551 | +0.52% | 415.8만 |
|---|
| 2026.05.18 | ₩123,012 | ₩123,146 | ₩118,639 | ₩120,986 | -1.65% | 604.9만 |
|---|
| 2026.05.15 | ₩122,502 | ₩124,259 | ₩120,933 | ₩122,099 | -0.33% | 641.5만 |
|---|
| 2026.05.14 | ₩124,178 | ₩126,727 | ₩124,031 | ₩125,949 | +1.43% | 452.9만 |
|---|
| 2026.05.13 | ₩122,569 | ₩124,889 | ₩120,812 | ₩124,138 | +1.28% | 376.2만 |
|---|
| 2026.05.12 | ₩121,965 | ₩122,663 | ₩117,995 | ₩121,643 | -0.26% | 552.8만 |
|---|
| 2026.05.11 | ₩122,757 | ₩124,219 | ₩122,274 | ₩123,749 | +0.81% | 398.2만 |
|---|
| 2026.05.08 | ₩119,242 | ₩123,052 | ₩119,122 | ₩123,025 | +3.17% | 364.5만 |
|---|
| 2026.05.07 | ₩118,143 | ₩119,739 | ₩116,546 | ₩117,579 | -0.48% | 722.6만 |
|---|
| 2026.05.06 | ₩115,272 | ₩117,955 | ₩114,830 | ₩117,834 | +2.22% | 509만 |
|---|
| 2026.05.05 | ₩112,013 | ₩113,596 | ₩111,892 | ₩113,193 | +1.05% | 397.2만 |
|---|
| 2026.05.04 | ₩110,953 | ₩111,651 | ₩109,089 | ₩110,363 | -0.53% | 473.3만 |
|---|
| 2026.05.01 | ₩109,209 | ₩111,396 | ₩109,075 | ₩110,792 | +1.45% | 450.3만 |
|---|
| 2026.04.30 | ₩108,029 | ₩109,075 | ₩105,494 | ₩108,713 | +0.63% | 491.6만 |
|---|
| 2026.04.29 | ₩105,829 | ₩106,835 | ₩105,199 | ₩106,822 | +0.94% | 579.3만 |
|---|
| 2026.04.28 | ₩105,454 | ₩106,178 | ₩104,314 | ₩105,521 | +0.06% | 380만 |
|---|
| 2026.04.27 | ₩107,385 | ₩107,747 | ₩106,554 | ₩107,694 | +0.29% | 386.7만 |
|---|
| 2026.04.24 | ₩105,883 | ₩107,801 | ₩105,279 | ₩107,627 | +1.65% | 481.7만 |
|---|
| 2026.04.23 | ₩104,367 | ₩105,440 | ₩101,805 | ₩103,683 | -0.66% | 539.6만 |
|---|
| 2026.04.22 | ₩103,321 | ₩104,944 | ₩102,811 | ₩104,864 | +1.49% | 415.6만 |
|---|
| 2026.04.21 | ₩102,771 | ₩103,348 | ₩100,840 | ₩101,497 | -1.24% | 633.2만 |
|---|
| 2026.04.20 | ₩102,664 | ₩102,878 | ₩100,934 | ₩102,302 | -0.35% | 428.9만 |
|---|
| 2026.04.17 | ₩101,940 | ₩103,321 | ₩101,443 | ₩102,919 | +0.96% | 554.2만 |
|---|
| 2026.04.16 | ₩99,995 | ₩100,920 | ₩98,747 | ₩100,330 | +0.34% | 394.9만 |
|---|
| 2026.04.15 | ₩96,896 | ₩99,498 | ₩96,601 | ₩99,404 | +2.59% | 455.8만 |
|---|
| 2026.04.14 | ₩94,200 | ₩96,722 | ₩94,200 | ₩96,708 | +2.66% | 1474.3만 |
|---|
| 2026.04.13 | ₩91,062 | ₩93,409 | ₩90,592 | ₩93,342 | +2.50% | 379.6만 |
|---|
| 2026.04.10 | ₩91,705 | ₩92,255 | ₩91,035 | ₩91,464 | -0.26% | 431.8만 |
|---|
| 2026.04.09 | ₩89,988 | ₩91,357 | ₩89,130 | ₩91,222 | +1.37% | 349.3만 |
|---|
| 2026.04.08 | ₩90,820 | ₩91,142 | ₩88,915 | ₩89,975 | -0.93% | 515.8만 |
|---|
| 2026.04.07 | ₩84,127 | ₩85,093 | ₩82,048 | ₩85,026 | +1.07% | 567.7만 |
|---|
| 2026.04.06 | ₩84,315 | ₩85,589 | ₩83,886 | ₩84,972 | +0.78% | 536만 |
|---|
| 2026.04.02 | ₩80,827 | ₩84,248 | ₩80,237 | ₩83,966 | +3.88% | 584.8만 |
|---|
| 2026.04.01 | ₩83,027 | ₩84,798 | ₩82,759 | ₩83,818 | +0.95% | 671.2만 |
|---|
| 2026.03.31 | ₩78,292 | ₩82,222 | ₩78,265 | ₩81,820 | +4.51% | 951.5만 |
|---|
| 2026.03.30 | ₩79,164 | ₩79,365 | ₩75,918 | ₩76,669 | -3.15% | 845.9만 |
|---|
| 2026.03.27 | ₩80,170 | ₩80,237 | ₩77,568 | ₩77,863 | -2.88% | 769.3만 |
|---|
| 2026.03.26 | ₩83,604 | ₩84,181 | ₩80,961 | ₩81,055 | -3.05% | 502.1만 |
|---|
| 2026.03.25 | ₩85,522 | ₩86,166 | ₩84,529 | ₩85,079 | -0.52% | 310.8만 |
|---|
| 2026.03.24 | ₩84,288 | ₩85,200 | ₩83,483 | ₩84,020 | -0.32% | 535.4만 |
|---|
| 2026.03.23 | ₩85,951 | ₩87,266 | ₩84,663 | ₩85,280 | -0.78% | 1990.2만 |
|---|
| 2026.03.20 | ₩85,965 | ₩86,005 | ₩82,316 | ₩83,336 | -3.06% | 717.8만 |
|---|
| 2026.03.19 | ₩85,549 | ₩87,386 | ₩84,851 | ₩86,555 | +1.18% | 547.1만 |
|---|
| 2026.03.18 | ₩89,103 | ₩89,586 | ₩87,051 | ₩87,118 | -2.23% | 456.8만 |
|---|
| 2026.03.17 | ₩89,586 | ₩90,418 | ₩89,237 | ₩89,667 | +0.09% | 321.4만 |
|---|
| 2026.03.16 | ₩88,687 | ₩89,814 | ₩88,419 | ₩88,781 | +0.11% | 300.5만 |
|---|
| 2026.03.13 | ₩88,620 | ₩89,774 | ₩86,528 | ₩86,863 | -1.98% | 581.5만 |
|---|
| 2026.03.12 | ₩89,573 | ₩89,988 | ₩87,869 | ₩87,963 | -1.80% | 538.8만 |
|---|
| 2026.03.11 | ₩91,464 | ₩92,470 | ₩90,297 | ₩91,075 | -0.43% | 507.8만 |
|---|
| 2026.03.10 | ₩91,155 | ₩92,752 | ₩90,431 | ₩91,088 | -0.07% | 554.1만 |
|---|
| 2026.03.09 | ₩87,105 | ₩91,571 | ₩86,246 | ₩91,129 | +4.62% | 612.4만 |
|---|
| 2026.03.06 | ₩88,942 | ₩90,646 | ₩88,365 | ₩88,781 | -0.18% | 629.3만 |
|---|
| 2026.03.05 | ₩91,115 | ₩92,725 | ₩89,559 | ₩91,558 | +0.49% | 598.3만 |
|---|
| 2026.03.04 | ₩90,176 | ₩92,765 | ₩89,962 | ₩92,081 | +2.11% | 508만 |
|---|
| 2026.03.03 | ₩87,829 | ₩90,109 | ₩86,501 | ₩89,439 | +1.83% | 666.9만 |
|---|
| 2026.03.02 | ₩88,607 | ₩91,933 | ₩88,352 | ₩91,383 | +3.13% | 449.5만 |
|---|
| 2026.02.27 | ₩89,841 | ₩91,464 | ₩89,626 | ₩91,196 | +1.51% | 375.2만 |
|---|
| 2026.02.26 | ₩93,704 | ₩93,744 | ₩90,176 | ₩91,799 | -2.03% | 374.7만 |
|---|
| 2026.02.25 | ₩92,363 | ₩94,093 | ₩92,363 | ₩93,999 | +1.77% | 292.5만 |
|---|
| 2026.02.24 | ₩89,801 | ₩91,746 | ₩89,009 | ₩91,383 | +1.76% | 317.5만 |
|---|
| 2026.02.23 | ₩91,088 | ₩91,477 | ₩88,808 | ₩89,532 | -1.71% | 468.1만 |
|---|
| 2026.02.20 | ₩89,157 | ₩92,215 | ₩88,889 | ₩91,746 | +2.90% | 345.3만 |
|---|
| 2026.02.19 | ₩90,002 | ₩90,901 | ₩89,385 | ₩90,190 | +0.21% | 342.1만 |
|---|
| 2026.02.18 | ₩89,814 | ₩92,094 | ₩89,439 | ₩90,874 | +1.18% | 379.1만 |
|---|
| 2026.02.17 | ₩88,728 | ₩90,377 | ₩87,212 | ₩89,559 | +0.94% | 468.8만 |
|---|
| 2026.02.13 | ₩89,358 | ₩91,142 | ₩88,178 | ₩89,760 | +0.45% | 485.6만 |
|---|
| 2026.02.12 | ₩93,731 | ₩94,053 | ₩89,143 | ₩89,452 | -4.56% | 678.3만 |
|---|
| 2026.02.11 | ₩94,267 | ₩94,589 | ₩91,638 | ₩93,248 | -1.08% | 408.1만 |
|---|
| 2026.02.10 | ₩93,945 | ₩94,468 | ₩92,644 | ₩92,792 | -1.23% | 396.1만 |
|---|
| 2026.02.09 | ₩91,611 | ₩94,308 | ₩90,860 | ₩93,664 | +2.24% | 646.7만 |
|---|
| 2026.02.06 | ₩89,452 | ₩92,778 | ₩89,050 | ₩92,269 | +3.15% | 1101.7만 |
|---|
| 2026.02.05 | ₩89,492 | ₩90,901 | ₩87,869 | ₩88,580 | -1.02% | 1234.8만 |
|---|
| 2026.02.04 | ₩94,039 | ₩94,066 | ₩89,586 | ₩91,182 | -3.04% | 1080.3만 |
|---|
| 2026.02.03 | ₩98,170 | ₩98,305 | ₩92,778 | ₩94,509 | -3.73% | 497.1만 |
|---|
| 2026.02.02 | ₩95,220 | ₩98,224 | ₩95,206 | ₩97,553 | +2.45% | 454.8만 |
|---|
| 2026.01.30 | ₩97,366 | ₩98,184 | ₩95,421 | ₩96,185 | -1.21% | 685.1만 |
|---|
| 2026.01.29 | ₩99,646 | ₩99,954 | ₩95,112 | ₩98,613 | -1.04% | 663.1만 |
|---|
| 2026.01.28 | ₩100,558 | ₩100,893 | ₩99,391 | ₩99,740 | -0.81% | 442.3만 |
|---|
| 2026.01.27 | ₩98,506 | ₩99,485 | ₩98,010 | ₩99,203 | +0.71% | 333.6만 |
|---|
| 2026.01.26 | ₩96,749 | ₩98,103 | ₩96,440 | ₩97,460 | +0.73% | 377.7만 |
|---|
| 2026.01.23 | ₩95,662 | ₩97,446 | ₩95,354 | ₩96,641 | +1.02% | 476.7만 |
|---|
| 2026.01.22 | ₩96,534 | ₩96,547 | ₩95,139 | ₩96,051 | -0.50% | 427.6만 |
|---|
| 2026.01.21 | ₩92,604 | ₩95,930 | ₩92,135 | ₩94,616 | +2.17% | 909.6만 |
|---|
| 2026.01.20 | ₩92,966 | ₩94,361 | ₩91,893 | ₩92,188 | -0.84% | 740.5만 |
|---|
| 2026.01.16 | ₩97,647 | ₩97,808 | ₩95,582 | ₩96,239 | -1.44% | 407.1만 |
|---|
| 2026.01.15 | ₩98,077 | ₩98,211 | ₩96,212 | ₩96,494 | -1.61% | 402.6만 |
|---|
| 2026.01.14 | ₩96,682 | ₩97,057 | ₩94,294 | ₩95,890 | -0.82% | 537만 |
|---|
| 2026.01.13 | ₩98,264 | ₩98,962 | ₩97,178 | ₩97,929 | -0.34% | 480.5만 |
|---|
| 2026.01.12 | ₩96,749 | ₩98,774 | ₩96,735 | ₩98,278 | +1.58% | 387.9만 |
|---|
| 2026.01.09 | ₩96,480 | ₩98,492 | ₩95,770 | ₩98,103 | +1.68% | 409만 |
|---|
| 2026.01.08 | ₩97,071 | ₩97,151 | ₩95,421 | ₩96,239 | -0.86% | 434.5만 |
|---|
| 2026.01.07 | ₩97,044 | ₩98,573 | ₩96,910 | ₩97,366 | +0.33% | 412.7만 |
|---|
| 2026.01.06 | ₩95,890 | ₩97,366 | ₩95,689 | ₩97,191 | +1.36% | 480.2만 |
|---|
| 2026.01.05 | ₩95,917 | ₩96,387 | ₩95,153 | ₩95,501 | -0.43% | 509.8만 |
|---|
| 2026.01.02 | ₩96,185 | ₩97,004 | ₩93,141 | ₩94,026 | -2.25% | 735.6만 |
|---|
| 2025.12.31 | ₩96,105 | ₩96,185 | ₩94,361 | ₩94,442 | -1.73% | 396.1만 |
|---|
| 2025.12.30 | ₩96,185 | ₩96,910 | ₩95,998 | ₩96,051 | -0.14% | 246.7만 |
|---|
| 2025.12.29 | ₩96,279 | ₩97,111 | ₩95,863 | ₩96,521 | +0.25% | 458.6만 |
|---|
| 2025.12.26 | ₩97,714 | ₩97,983 | ₩97,245 | ₩97,486 | -0.23% | 270.8만 |
|---|
| 2025.12.24 | ₩96,923 | ₩97,647 | ₩96,856 | ₩97,553 | +0.65% | 253.4만 |
|---|
| 2025.12.23 | ₩95,810 | ₩97,111 | ₩95,689 | ₩97,057 | +1.30% | 415.7만 |
|---|
| 2025.12.22 | ₩96,829 | ₩96,896 | ₩95,689 | ₩96,132 | -0.72% | 433.6만 |
|---|
| 2025.12.19 | ₩93,704 | ₩95,407 | ₩93,677 | ₩95,300 | +1.70% | 573.4만 |
|---|
| 2025.12.18 | ₩93,060 | ₩93,999 | ₩92,215 | ₩92,872 | -0.20% | 547.9만 |
|---|
| 2025.12.17 | ₩94,133 | ₩94,294 | ₩90,217 | ₩90,243 | -4.13% | 992.9만 |
|---|
| 2025.12.16 | ₩92,685 | ₩94,294 | ₩92,282 | ₩93,758 | +1.16% | 637.7만 |
|---|
| 2025.12.15 | ₩95,837 | ₩95,837 | ₩93,033 | ₩93,395 | -2.55% | 572.8만 |
|---|
| 2025.12.12 | ₩97,044 | ₩97,473 | ₩93,664 | ₩94,348 | -2.78% | 801.6만 |
|---|
| 2025.12.11 | ₩97,621 | ₩98,211 | ₩95,689 | ₩98,157 | +0.55% | 551.1만 |
|---|
| 2025.12.10 | ₩97,634 | ₩99,311 | ₩96,735 | ₩98,801 | +1.20% | 413.3만 |
|---|
| 2025.12.09 | ₩97,379 | ₩98,278 | ₩96,963 | ₩98,050 | +0.69% | 278.2만 |
|---|
| 2025.12.08 | ₩98,707 | ₩99,230 | ₩96,990 | ₩97,768 | -0.95% | 287.5만 |
|---|
| 2025.12.05 | ₩97,849 | ₩99,270 | ₩97,634 | ₩98,211 | +0.37% | 370.4만 |
|---|
| 2025.12.04 | ₩98,063 | ₩98,103 | ₩96,413 | ₩97,406 | -0.67% | 335.7만 |
|---|
| 2025.12.03 | ₩96,427 | ₩97,862 | ₩95,930 | ₩97,634 | +1.25% | 331.1만 |
|---|
| 2025.12.02 | ₩96,387 | ₩97,714 | ₩95,823 | ₩97,205 | +0.85% | 406만 |
|---|
| 2025.12.01 | ₩94,629 | ₩96,413 | ₩94,254 | ₩95,702 | +1.13% | 390만 |
|---|
| 2025.11.28 | ₩95,381 | ₩96,346 | ₩95,193 | ₩96,319 | +0.98% | 419.7만 |
|---|
| 2025.11.26 | ₩94,361 | ₩95,448 | ₩93,691 | ₩94,884 | +0.55% | 554.2만 |
|---|
| 2025.11.25 | ₩91,598 | ₩93,650 | ₩89,720 | ₩93,234 | +1.79% | 698.8만 |
|---|
| 2025.11.24 | ₩89,157 | ₩92,577 | ₩89,143 | ₩92,188 | +3.40% | 632.4만 |
|---|
| 2025.11.21 | ₩86,863 | ₩89,680 | ₩84,905 | ₩87,668 | +0.93% | 1024.6만 |
|---|
| 2025.11.20 | ₩94,254 | ₩94,951 | ₩86,126 | ₩86,394 | -8.34% | 779만 |
|---|
| 2025.11.19 | ₩89,861 | ₩92,577 | ₩89,110 | ₩90,666 | +0.90% | 636.2만 |
|---|
| 2025.11.18 | ₩90,626 | ₩91,471 | ₩88,151 | ₩89,646 | -1.08% | 927.4만 |
|---|
| 2025.11.17 | ₩92,691 | ₩94,596 | ₩90,733 | ₩91,880 | -0.88% | 838.4만 |
|---|
| 2025.11.14 | ₩90,646 | ₩94,878 | ₩89,921 | ₩93,483 | +3.13% | 998.2만 |
|---|
| 2025.11.13 | ₩96,266 | ₩96,427 | ₩92,691 | ₩93,389 | -2.99% | 855만 |
|---|
| 2025.11.12 | ₩98,593 | ₩98,593 | ₩96,373 | ₩97,393 | -1.22% | 528.8만 |
|---|
| 2025.11.11 | ₩97,265 | ₩97,929 | ₩96,286 | ₩97,560 | +0.30% | 437.1만 |
|---|
| 2025.11.10 | ₩96,755 | ₩98,425 | ₩96,145 | ₩98,083 | +1.37% | 667.2만 |
|---|
| 2025.11.07 | ₩93,536 | ₩94,026 | ₩90,538 | ₩93,965 | +0.46% | 975.1만 |
|---|
| 2025.11.06 | ₩97,795 | ₩97,862 | ₩94,187 | ₩94,603 | -3.26% | 741만 |
|---|
| 2025.11.05 | ₩96,789 | ₩99,324 | ₩96,366 | ₩98,278 | +1.54% | 508.2만 |
|---|
| 2025.11.04 | ₩98,311 | ₩99,478 | ₩96,782 | ₩97,004 | -1.33% | 787.7만 |
|---|
| 2025.11.03 | ₩102,127 | ₩102,349 | ₩100,437 | ₩101,148 | -0.96% | 429.4만 |
|---|
| 2025.10.31 | ₩101,826 | ₩101,846 | ₩99,458 | ₩100,250 | -1.55% | 502.8만 |
|---|
| 2025.10.30 | ₩101,269 | ₩101,685 | ₩99,250 | ₩99,290 | -1.95% | 770.6만 |
|---|
| 2025.10.29 | ₩102,389 | ₩102,832 | ₩100,665 | ₩102,456 | +0.07% | 744.3만 |
|---|
| 2025.10.28 | ₩100,746 | ₩102,094 | ₩100,377 | ₩101,530 | +0.78% | 534.5만 |
|---|
| 2025.10.27 | ₩98,942 | ₩100,169 | ₩98,761 | ₩100,021 | +1.09% | 492.7만 |
|---|
| 2025.10.24 | ₩96,252 | ₩97,004 | ₩95,991 | ₩96,561 | +0.32% | 702.9만 |
|---|
| 2025.10.23 | ₩92,866 | ₩94,857 | ₩92,758 | ₩94,629 | +1.90% | 516.3만 |
|---|
| 2025.10.22 | ₩94,717 | ₩94,898 | ₩91,290 | ₩93,033 | -1.78% | 778.1만 |
|---|
| 2025.10.21 | ₩94,992 | ₩95,327 | ₩94,281 | ₩94,918 | -0.08% | 470.9만 |
|---|
| 2025.10.20 | ₩93,657 | ₩95,354 | ₩93,610 | ₩94,971 | +1.40% | 481.7만 |
|---|
| 2025.10.17 | ₩90,827 | ₩93,134 | ₩90,357 | ₩92,658 | +2.02% | 776.1만 |
|---|
| 2025.10.16 | ₩93,053 | ₩94,026 | ₩90,129 | ₩91,491 | -1.68% | 883.1만 |
|---|
| 2025.10.15 | ₩92,738 | ₩93,550 | ₩90,277 | ₩92,175 | -0.61% | 660.5만 |
|---|
| 2025.10.14 | ₩90,096 | ₩92,349 | ₩88,493 | ₩90,941 | +0.94% | 836.2만 |
|---|
| 2025.10.13 | ₩91,457 | ₩92,443 | ₩90,746 | ₩92,168 | +0.78% | 748.2만 |
|---|
| 2025.10.10 | ₩95,240 | ₩95,783 | ₩88,285 | ₩88,399 | -7.18% | 990.8만 |
|---|