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 | ₩132,485 | ₩132,592 | ₩131,036 | ₩132,002 | -0.36% | 265.6만 |
| 2026.10.08 | ₩133,088 | ₩134,228 | ₩129,279 | ₩130,822 | -1.70% | 494.6만 |
| 2026.10.07 | ₩133,035 | ₩134,617 | ₩132,310 | ₩134,429 | +1.05% | 313.5만 |
| 2026.10.06 | ₩135,435 | ₩136,294 | ₩134,993 | ₩135,154 | -0.21% | 395.9만 |
| 2026.10.05 | ₩131,546 | ₩134,201 | ₩131,465 | ₩133,906 | +1.79% | 312.5만 |
| 2026.10.02 | ₩132,270 | ₩133,370 | ₩130,956 | ₩131,613 | -0.50% | 438.7만 |
| 2026.10.01 | ₩129,306 | ₩129,977 | ₩127,080 | ₩129,078 | -0.18% | 522.9만 |
| 2026.09.30 | ₩128,461 | ₩130,151 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩128,287 |
| -0.14% |
| 368.4만 |
| 2026.09.29 | ₩128,501 | ₩128,622 | ₩126,811 | ₩127,710 | -0.62% | 292만 |
|---|
| 2026.09.28 | ₩128,595 | ₩128,917 | ₩125,537 | ₩127,241 | -1.05% | 388.2만 |
|---|
| 2026.09.25 | ₩129,454 | ₩130,527 | ₩128,354 | ₩130,030 | +0.45% | 321.9만 |
|---|
| 2026.09.24 | ₩126,878 | ₩129,427 | ₩126,677 | ₩128,890 | +1.59% | 363.4만 |
|---|
| 2026.09.23 | ₩131,009 | ₩131,050 | ₩127,925 | ₩128,971 | -1.56% | 383.6만 |
|---|
| 2026.09.22 | ₩128,931 | ₩131,506 | ₩128,931 | ₩131,197 | +1.76% | 367.8만 |
|---|
| 2026.09.21 | ₩124,545 | ₩129,735 | ₩124,531 | ₩129,118 | +3.67% | 442.1만 |
|---|
| 2026.09.18 | ₩121,259 | ₩122,211 | ₩120,011 | ₩122,050 | +0.65% | 345.1만 |
|---|
| 2026.09.17 | ₩120,400 | ₩121,017 | ₩119,488 | ₩120,628 | +0.19% | 283.7만 |
|---|
| 2026.09.16 | ₩117,731 | ₩119,006 | ₩115,089 | ₩116,632 | -0.93% | 394.6만 |
|---|
| 2026.09.15 | ₩118,000 | ₩118,254 | ₩116,296 | ₩116,632 | -1.16% | 266.6만 |
|---|
| 2026.09.14 | ₩116,202 | ₩119,408 | ₩115,988 | ₩118,161 | +1.69% | 390.4만 |
|---|
| 2026.09.11 | ₩120,374 | ₩121,004 | ₩119,690 | ₩120,105 | -0.22% | 336만 |
|---|
| 2026.09.10 | ₩117,638 | ₩119,207 | ₩117,477 | ₩118,053 | +0.35% | 629.5만 |
|---|
| 2026.09.09 | ₩120,682 | ₩121,822 | ₩119,918 | ₩120,682 | 0.00% | 264.2만 |
|---|
| 2026.09.08 | ₩122,238 | ₩122,573 | ₩120,454 | ₩121,420 | -0.67% | 399.1만 |
|---|
| 2026.09.04 | ₩121,755 | ₩122,587 | ₩120,803 | ₩121,621 | -0.11% | 315.2만 |
|---|
| 2026.09.03 | ₩118,965 | ₩121,648 | ₩118,576 | ₩121,219 | +1.89% | 471.2만 |
|---|
| 2026.09.02 | ₩117,731 | ₩118,617 | ₩117,074 | ₩118,442 | +0.60% | 240.6만 |
|---|
| 2026.09.01 | ₩117,839 | ₩119,488 | ₩116,954 | ₩117,919 | +0.07% | 505.1만 |
|---|
| 2026.08.31 | ₩120,481 | ₩121,286 | ₩119,810 | ₩121,031 | +0.46% | 285.4만 |
|---|
| 2026.08.28 | ₩122,077 | ₩123,579 | ₩120,494 | ₩120,937 | -0.93% | 370.3만 |
|---|
| 2026.08.27 | ₩121,232 | ₩122,654 | ₩120,400 | ₩122,560 | +1.10% | 373.2만 |
|---|
| 2026.08.26 | ₩118,348 | ₩119,877 | ₩118,187 | ₩119,274 | +0.78% | 328.2만 |
|---|
| 2026.08.25 | ₩119,314 | ₩120,213 | ₩118,040 | ₩119,099 | -0.18% | 292.6만 |
|---|
| 2026.08.24 | ₩118,791 | ₩118,845 | ₩116,471 | ₩117,651 | -0.96% | 389만 |
|---|
| 2026.08.21 | ₩120,709 | ₩120,843 | ₩118,684 | ₩120,079 | -0.52% | 257.1만 |
|---|
| 2026.08.20 | ₩119,716 | ₩120,642 | ₩118,509 | ₩119,301 | -0.35% | 385.7만 |
|---|
| 2026.08.19 | ₩122,546 | ₩122,908 | ₩119,904 | ₩121,044 | -1.23% | 297.3만 |
|---|
| 2026.08.18 | ₩122,506 | ₩123,136 | ₩121,031 | ₩121,581 | -0.76% | 387.3만 |
|---|
| 2026.08.17 | ₩126,919 | ₩127,469 | ₩125,645 | ₩125,859 | -0.83% | 285만 |
|---|
| 2026.08.14 | ₩127,093 | ₩127,415 | ₩125,336 | ₩126,275 | -0.64% | 280만 |
|---|
| 2026.08.13 | ₩124,303 | ₩127,334 | ₩123,955 | ₩126,650 | +1.89% | 406.1만 |
|---|
| 2026.08.12 | ₩124,934 | ₩125,041 | ₩123,579 | ₩123,821 | -0.89% | 345.5만 |
|---|
| 2026.08.11 | ₩123,727 | ₩123,740 | ₩121,192 | ₩122,023 | -1.38% | 280.5만 |
|---|
| 2026.08.10 | ₩123,432 | ₩124,223 | ₩122,734 | ₩122,895 | -0.43% | 354.4만 |
|---|
| 2026.08.07 | ₩122,721 | ₩123,874 | ₩121,473 | ₩123,673 | +0.78% | 485.5만 |
|---|
| 2026.08.06 | ₩119,555 | ₩122,466 | ₩118,818 | ₩120,883 | +1.11% | 444.1만 |
|---|
| 2026.08.05 | ₩124,880 | ₩125,658 | ₩121,675 | ₩121,782 | -2.48% | 481.3만 |
|---|
| 2026.08.04 | ₩118,871 | ₩124,665 | ₩118,657 | ₩124,008 | +4.32% | 554.1만 |
|---|
| 2026.08.03 | ₩112,367 | ₩116,672 | ₩111,562 | ₩116,176 | +3.39% | 417.7만 |
|---|
| 2026.07.31 | ₩113,587 | ₩114,794 | ₩109,698 | ₩112,219 | -1.20% | 739.5만 |
|---|
| 2026.07.30 | ₩108,115 | ₩111,374 | ₩107,659 | ₩110,891 | +2.57% | 577.8만 |
|---|
| 2026.07.29 | ₩108,477 | ₩109,899 | ₩103,877 | ₩104,051 | -4.08% | 807.4만 |
|---|
| 2026.07.28 | ₩108,705 | ₩109,738 | ₩106,023 | ₩108,464 | -0.22% | 523.1만 |
|---|
| 2026.07.27 | ₩113,761 | ₩113,922 | ₩108,625 | ₩110,623 | -2.76% | 403.3만 |
|---|
| 2026.07.24 | ₩113,386 | ₩114,110 | ₩110,771 | ₩111,320 | -1.82% | 411.6만 |
|---|
| 2026.07.23 | ₩114,861 | ₩116,189 | ₩112,528 | ₩114,003 | -0.75% | 598.6만 |
|---|
| 2026.07.22 | ₩117,892 | ₩119,864 | ₩117,852 | ₩118,402 | +0.43% | 250.7만 |
|---|
| 2026.07.21 | ₩118,912 | ₩120,038 | ₩117,678 | ₩119,676 | +0.64% | 282.5만 |
|---|
| 2026.07.20 | ₩117,490 | ₩118,643 | ₩115,277 | ₩115,384 | -1.79% | 342만 |
|---|
| 2026.07.17 | ₩113,976 | ₩117,557 | ₩112,353 | ₩115,223 | +1.09% | 535.2만 |
|---|
| 2026.07.16 | ₩120,897 | ₩121,460 | ₩117,705 | ₩118,791 | -1.74% | 433.4만 |
|---|
| 2026.07.15 | ₩124,961 | ₩125,148 | ₩120,347 | ₩122,868 | -1.67% | 453.3만 |
|---|
| 2026.07.14 | ₩123,767 | ₩124,464 | ₩121,755 | ₩123,566 | -0.16% | 390.9만 |
|---|
| 2026.07.13 | ₩122,949 | ₩123,311 | ₩120,307 | ₩120,883 | -1.68% | 503만 |
|---|
| 2026.07.10 | ₩124,008 | ₩125,993 | ₩122,748 | ₩125,671 | +1.34% | 285.8만 |
|---|
| 2026.07.09 | ₩123,257 | ₩125,296 | ₩122,224 | ₩124,920 | +1.35% | 292.7만 |
|---|
| 2026.07.08 | ₩118,778 | ₩121,219 | ₩117,410 | ₩120,897 | +1.78% | 486.8만 |
|---|
| 2026.07.07 | ₩121,929 | ₩122,694 | ₩118,751 | ₩120,293 | -1.34% | 454.4만 |
|---|
| 2026.07.06 | ₩123,928 | ₩126,047 | ₩123,458 | ₩124,920 | +0.80% | 293.6만 |
|---|
| 2026.07.02 | ₩126,034 | ₩127,804 | ₩119,770 | ₩121,527 | -3.58% | 628.4만 |
|---|
| 2026.07.01 | ₩127,321 | ₩128,287 | ₩125,725 | ₩125,940 | -1.09% | 455.8만 |
|---|
| 2026.06.30 | ₩125,658 | ₩130,312 | ₩125,591 | ₩129,775 | +3.28% | 394.2만 |
|---|
| 2026.06.29 | ₩122,211 | ₩125,792 | ₩119,247 | ₩125,645 | +2.81% | 420.9만 |
|---|
| 2026.06.26 | ₩119,891 | ₩122,748 | ₩118,429 | ₩119,529 | -0.30% | 452만 |
|---|
| 2026.06.25 | ₩126,369 | ₩126,704 | ₩119,341 | ₩123,083 | -2.60% | 475.5만 |
|---|
| 2026.06.24 | ₩122,841 | ₩124,384 | ₩119,099 | ₩121,205 | -1.33% | 440.5만 |
|---|
| 2026.06.23 | ₩123,043 | ₩125,832 | ₩121,795 | ₩122,345 | -0.57% | 569.2만 |
|---|
| 2026.06.22 | ₩132,418 | ₩133,638 | ₩129,722 | ₩131,009 | -1.06% | 349.4만 |
|---|
| 2026.06.18 | ₩130,459 | ₩132,042 | ₩128,850 | ₩131,318 | +0.66% | 372.7만 |
|---|
| 2026.06.17 | ₩129,869 | ₩130,044 | ₩124,880 | ₩125,484 | -3.38% | 556.6만 |
|---|
| 2026.06.16 | ₩132,471 | ₩133,155 | ₩127,938 | ₩128,032 | -3.35% | 352만 |
|---|
| 2026.06.15 | ₩131,023 | ₩133,370 | ₩130,822 | ₩133,021 | +1.53% | 476.9만 |
|---|
| 2026.06.12 | ₩124,022 | ₩126,168 | ₩121,782 | ₩125,242 | +0.98% | 728.9만 |
|---|
| 2026.06.11 | ₩117,906 | ₩124,277 | ₩116,471 | ₩123,633 | +4.86% | 668.8만 |
|---|
| 2026.06.10 | ₩118,724 | ₩122,023 | ₩115,773 | ₩116,028 | -2.27% | 723.2만 |
|---|
| 2026.06.09 | ₩126,101 | ₩127,039 | ₩113,466 | ₩120,870 | -4.15% | 1018.5만 |
|---|
| 2026.06.08 | ₩124,344 | ₩126,114 | ₩122,774 | ₩123,727 | -0.50% | 602.4만 |
|---|
| 2026.06.05 | ₩128,998 | ₩129,534 | ₩119,743 | ₩120,092 | -6.90% | 843.8만 |
|---|
| 2026.06.04 | ₩130,983 | ₩133,826 | ₩129,936 | ₩132,807 | +1.39% | 413.1만 |
|---|
| 2026.06.03 | ₩135,261 | ₩135,717 | ₩132,994 | ₩134,121 | -0.84% | 440.2만 |
|---|
| 2026.06.02 | ₩133,531 | ₩134,926 | ₩132,364 | ₩134,832 | +0.97% | 389.2만 |
|---|
| 2026.06.01 | ₩131,653 | ₩134,671 | ₩131,224 | ₩133,625 | +1.50% | 483.1만 |
|---|
| 2026.05.29 | ₩131,962 | ₩133,249 | ₩131,009 | ₩132,056 | +0.07% | 482.2만 |
|---|
| 2026.05.28 | ₩129,091 | ₩131,519 | ₩127,951 | ₩131,157 | +1.60% | 361.4만 |
|---|
| 2026.05.27 | ₩130,245 | ₩130,285 | ₩127,616 | ₩129,011 | -0.95% | 403.6만 |
|---|
| 2026.05.26 | ₩127,817 | ₩129,628 | ₩127,200 | ₩129,293 | +1.15% | 414.2만 |
|---|
| 2026.05.22 | ₩125,095 | ₩126,503 | ₩124,370 | ₩124,867 | -0.18% | 404.2만 |
|---|
| 2026.05.21 | ₩121,996 | ₩124,786 | ₩121,272 | ₩123,901 | +1.56% | 400만 |
|---|
| 2026.05.20 | ₩120,789 | ₩123,458 | ₩120,280 | ₩123,458 | +2.21% | 388.4만 |
|---|
| 2026.05.19 | ₩118,925 | ₩121,219 | ₩117,383 | ₩119,542 | +0.52% | 415.8만 |
|---|
| 2026.05.18 | ₩123,002 | ₩123,136 | ₩118,630 | ₩120,977 | -1.65% | 604.9만 |
|---|
| 2026.05.15 | ₩122,493 | ₩124,250 | ₩120,923 | ₩122,090 | -0.33% | 641.5만 |
|---|
| 2026.05.14 | ₩124,169 | ₩126,718 | ₩124,022 | ₩125,940 | +1.43% | 452.9만 |
|---|
| 2026.05.13 | ₩122,560 | ₩124,880 | ₩120,803 | ₩124,129 | +1.28% | 376.2만 |
|---|
| 2026.05.12 | ₩121,956 | ₩122,654 | ₩117,986 | ₩121,634 | -0.26% | 552.8만 |
|---|
| 2026.05.11 | ₩122,748 | ₩124,209 | ₩122,265 | ₩123,740 | +0.81% | 398.2만 |
|---|
| 2026.05.08 | ₩119,234 | ₩123,043 | ₩119,113 | ₩123,016 | +3.17% | 364.5만 |
|---|
| 2026.05.07 | ₩118,134 | ₩119,730 | ₩116,538 | ₩117,570 | -0.48% | 722.6만 |
|---|
| 2026.05.06 | ₩115,264 | ₩117,946 | ₩114,821 | ₩117,825 | +2.22% | 509만 |
|---|
| 2026.05.05 | ₩112,004 | ₩113,587 | ₩111,884 | ₩113,185 | +1.05% | 397.2만 |
|---|
| 2026.05.04 | ₩110,945 | ₩111,642 | ₩109,081 | ₩110,355 | -0.53% | 473.3만 |
|---|
| 2026.05.01 | ₩109,201 | ₩111,387 | ₩109,067 | ₩110,784 | +1.45% | 450.3만 |
|---|
| 2026.04.30 | ₩108,021 | ₩109,067 | ₩105,486 | ₩108,705 | +0.63% | 491.6만 |
|---|
| 2026.04.29 | ₩105,821 | ₩106,827 | ₩105,191 | ₩106,814 | +0.94% | 579.3만 |
|---|
| 2026.04.28 | ₩105,446 | ₩106,170 | ₩104,306 | ₩105,513 | +0.06% | 380만 |
|---|
| 2026.04.27 | ₩107,377 | ₩107,739 | ₩106,546 | ₩107,686 | +0.29% | 386.7만 |
|---|
| 2026.04.24 | ₩105,875 | ₩107,793 | ₩105,272 | ₩107,619 | +1.65% | 481.7만 |
|---|
| 2026.04.23 | ₩104,360 | ₩105,433 | ₩101,798 | ₩103,676 | -0.66% | 539.6만 |
|---|
| 2026.04.22 | ₩103,313 | ₩104,936 | ₩102,804 | ₩104,856 | +1.49% | 415.6만 |
|---|
| 2026.04.21 | ₩102,764 | ₩103,340 | ₩100,832 | ₩101,489 | -1.24% | 633.2만 |
|---|
| 2026.04.20 | ₩102,656 | ₩102,871 | ₩100,926 | ₩102,294 | -0.35% | 428.9만 |
|---|
| 2026.04.17 | ₩101,932 | ₩103,313 | ₩101,436 | ₩102,911 | +0.96% | 554.2만 |
|---|
| 2026.04.16 | ₩99,987 | ₩100,913 | ₩98,740 | ₩100,323 | +0.34% | 394.9만 |
|---|
| 2026.04.15 | ₩96,889 | ₩99,491 | ₩96,594 | ₩99,397 | +2.59% | 455.8만 |
|---|
| 2026.04.14 | ₩94,193 | ₩96,715 | ₩94,193 | ₩96,701 | +2.66% | 1474.3만 |
|---|
| 2026.04.13 | ₩91,055 | ₩93,402 | ₩90,585 | ₩93,335 | +2.50% | 379.6만 |
|---|
| 2026.04.10 | ₩91,699 | ₩92,248 | ₩91,028 | ₩91,457 | -0.26% | 431.8만 |
|---|
| 2026.04.09 | ₩89,982 | ₩91,350 | ₩89,123 | ₩91,216 | +1.37% | 349.3만 |
|---|
| 2026.04.08 | ₩90,813 | ₩91,135 | ₩88,909 | ₩89,968 | -0.93% | 515.8만 |
|---|
| 2026.04.07 | ₩84,121 | ₩85,086 | ₩82,042 | ₩85,019 | +1.07% | 567.7만 |
|---|
| 2026.04.06 | ₩84,308 | ₩85,583 | ₩83,879 | ₩84,966 | +0.78% | 536만 |
|---|
| 2026.04.02 | ₩80,821 | ₩84,241 | ₩80,231 | ₩83,960 | +3.88% | 584.8만 |
|---|
| 2026.04.01 | ₩83,021 | ₩84,791 | ₩82,753 | ₩83,812 | +0.95% | 671.2만 |
|---|
| 2026.03.31 | ₩78,286 | ₩82,216 | ₩78,260 | ₩81,814 | +4.51% | 951.5만 |
|---|
| 2026.03.30 | ₩79,158 | ₩79,359 | ₩75,912 | ₩76,664 | -3.15% | 845.9만 |
|---|
| 2026.03.27 | ₩80,164 | ₩80,231 | ₩77,562 | ₩77,857 | -2.88% | 769.3만 |
|---|
| 2026.03.26 | ₩83,598 | ₩84,174 | ₩80,955 | ₩81,049 | -3.05% | 502.1만 |
|---|
| 2026.03.25 | ₩85,516 | ₩86,159 | ₩84,523 | ₩85,073 | -0.52% | 310.8만 |
|---|
| 2026.03.24 | ₩84,282 | ₩85,194 | ₩83,477 | ₩84,013 | -0.32% | 535.4만 |
|---|
| 2026.03.23 | ₩85,945 | ₩87,259 | ₩84,657 | ₩85,274 | -0.78% | 1990.2만 |
|---|
| 2026.03.20 | ₩85,958 | ₩85,998 | ₩82,310 | ₩83,329 | -3.06% | 717.8만 |
|---|
| 2026.03.19 | ₩85,542 | ₩87,380 | ₩84,845 | ₩86,548 | +1.18% | 547.1만 |
|---|
| 2026.03.18 | ₩89,097 | ₩89,579 | ₩87,045 | ₩87,112 | -2.23% | 456.8만 |
|---|
| 2026.03.17 | ₩89,579 | ₩90,411 | ₩89,231 | ₩89,660 | +0.09% | 321.4만 |
|---|
| 2026.03.16 | ₩88,681 | ₩89,807 | ₩88,413 | ₩88,775 | +0.11% | 300.5만 |
|---|
| 2026.03.13 | ₩88,614 | ₩89,767 | ₩86,521 | ₩86,857 | -1.98% | 581.5만 |
|---|
| 2026.03.12 | ₩89,566 | ₩89,982 | ₩87,863 | ₩87,957 | -1.80% | 538.8만 |
|---|
| 2026.03.11 | ₩91,457 | ₩92,463 | ₩90,290 | ₩91,068 | -0.43% | 507.8만 |
|---|
| 2026.03.10 | ₩91,149 | ₩92,745 | ₩90,424 | ₩91,082 | -0.07% | 554.1만 |
|---|
| 2026.03.09 | ₩87,098 | ₩91,564 | ₩86,240 | ₩91,122 | +4.62% | 612.4만 |
|---|
| 2026.03.06 | ₩88,936 | ₩90,639 | ₩88,359 | ₩88,775 | -0.18% | 629.3만 |
|---|
| 2026.03.05 | ₩91,108 | ₩92,718 | ₩89,553 | ₩91,551 | +0.49% | 598.3만 |
|---|
| 2026.03.04 | ₩90,170 | ₩92,758 | ₩89,955 | ₩92,074 | +2.11% | 508만 |
|---|
| 2026.03.03 | ₩87,822 | ₩90,102 | ₩86,495 | ₩89,432 | +1.83% | 666.9만 |
|---|
| 2026.03.02 | ₩88,600 | ₩91,927 | ₩88,346 | ₩91,377 | +3.13% | 449.5만 |
|---|
| 2026.02.27 | ₩89,834 | ₩91,457 | ₩89,620 | ₩91,189 | +1.51% | 375.2만 |
|---|
| 2026.02.26 | ₩93,697 | ₩93,737 | ₩90,170 | ₩91,792 | -2.03% | 374.7만 |
|---|
| 2026.02.25 | ₩92,356 | ₩94,086 | ₩92,356 | ₩93,992 | +1.77% | 292.5만 |
|---|
| 2026.02.24 | ₩89,794 | ₩91,739 | ₩89,003 | ₩91,377 | +1.76% | 317.5만 |
|---|
| 2026.02.23 | ₩91,082 | ₩91,471 | ₩88,802 | ₩89,526 | -1.71% | 468.1만 |
|---|
| 2026.02.20 | ₩89,150 | ₩92,208 | ₩88,882 | ₩91,739 | +2.90% | 345.3만 |
|---|
| 2026.02.19 | ₩89,995 | ₩90,894 | ₩89,378 | ₩90,183 | +0.21% | 342.1만 |
|---|
| 2026.02.18 | ₩89,807 | ₩92,087 | ₩89,432 | ₩90,867 | +1.18% | 379.1만 |
|---|
| 2026.02.17 | ₩88,721 | ₩90,371 | ₩87,205 | ₩89,553 | +0.94% | 468.8만 |
|---|
| 2026.02.13 | ₩89,351 | ₩91,135 | ₩88,171 | ₩89,754 | +0.45% | 485.6만 |
|---|
| 2026.02.12 | ₩93,724 | ₩94,046 | ₩89,137 | ₩89,445 | -4.56% | 678.3만 |
|---|
| 2026.02.11 | ₩94,260 | ₩94,582 | ₩91,631 | ₩93,241 | -1.08% | 408.1만 |
|---|
| 2026.02.10 | ₩93,938 | ₩94,461 | ₩92,637 | ₩92,785 | -1.23% | 396.1만 |
|---|
| 2026.02.09 | ₩91,605 | ₩94,300 | ₩90,854 | ₩93,657 | +2.24% | 646.7만 |
|---|
| 2026.02.06 | ₩89,445 | ₩92,771 | ₩89,043 | ₩92,262 | +3.15% | 1101.7만 |
|---|
| 2026.02.05 | ₩89,486 | ₩90,894 | ₩87,863 | ₩88,574 | -1.02% | 1234.8만 |
|---|
| 2026.02.04 | ₩94,032 | ₩94,059 | ₩89,579 | ₩91,175 | -3.04% | 1080.3만 |
|---|
| 2026.02.03 | ₩98,163 | ₩98,297 | ₩92,771 | ₩94,502 | -3.73% | 497.1만 |
|---|
| 2026.02.02 | ₩95,212 | ₩98,217 | ₩95,199 | ₩97,546 | +2.45% | 454.8만 |
|---|
| 2026.01.30 | ₩97,358 | ₩98,177 | ₩95,414 | ₩96,178 | -1.21% | 685.1만 |
|---|
| 2026.01.29 | ₩99,638 | ₩99,947 | ₩95,105 | ₩98,606 | -1.04% | 663.1만 |
|---|
| 2026.01.28 | ₩100,551 | ₩100,886 | ₩99,384 | ₩99,732 | -0.81% | 442.3만 |
|---|
| 2026.01.27 | ₩98,498 | ₩99,478 | ₩98,002 | ₩99,196 | +0.71% | 333.6만 |
|---|
| 2026.01.26 | ₩96,741 | ₩98,096 | ₩96,433 | ₩97,452 | +0.73% | 377.7만 |
|---|
| 2026.01.23 | ₩95,655 | ₩97,439 | ₩95,347 | ₩96,634 | +1.02% | 476.7만 |
|---|
| 2026.01.22 | ₩96,527 | ₩96,540 | ₩95,132 | ₩96,044 | -0.50% | 427.6만 |
|---|
| 2026.01.21 | ₩92,597 | ₩95,923 | ₩92,128 | ₩94,609 | +2.17% | 909.6만 |
|---|
| 2026.01.20 | ₩92,959 | ₩94,354 | ₩91,886 | ₩92,181 | -0.84% | 740.5만 |
|---|
| 2026.01.16 | ₩97,640 | ₩97,801 | ₩95,575 | ₩96,232 | -1.44% | 407.1만 |
|---|
| 2026.01.15 | ₩98,069 | ₩98,203 | ₩96,205 | ₩96,487 | -1.61% | 402.6만 |
|---|
| 2026.01.14 | ₩96,674 | ₩97,050 | ₩94,287 | ₩95,883 | -0.82% | 537만 |
|---|
| 2026.01.13 | ₩98,257 | ₩98,954 | ₩97,171 | ₩97,922 | -0.34% | 480.5만 |
|---|
| 2026.01.12 | ₩96,741 | ₩98,767 | ₩96,728 | ₩98,270 | +1.58% | 387.9만 |
|---|
| 2026.01.09 | ₩96,473 | ₩98,485 | ₩95,762 | ₩98,096 | +1.68% | 409만 |
|---|
| 2026.01.08 | ₩97,063 | ₩97,144 | ₩95,414 | ₩96,232 | -0.86% | 434.5만 |
|---|
| 2026.01.07 | ₩97,037 | ₩98,566 | ₩96,902 | ₩97,358 | +0.33% | 412.7만 |
|---|
| 2026.01.06 | ₩95,883 | ₩97,358 | ₩95,682 | ₩97,184 | +1.36% | 480.2만 |
|---|
| 2026.01.05 | ₩95,910 | ₩96,379 | ₩95,145 | ₩95,494 | -0.43% | 509.8만 |
|---|
| 2026.01.02 | ₩96,178 | ₩96,996 | ₩93,134 | ₩94,019 | -2.25% | 735.6만 |
|---|
| 2025.12.31 | ₩96,098 | ₩96,178 | ₩94,354 | ₩94,435 | -1.73% | 396.1만 |
|---|
| 2025.12.30 | ₩96,178 | ₩96,902 | ₩95,990 | ₩96,044 | -0.14% | 246.7만 |
|---|
| 2025.12.29 | ₩96,272 | ₩97,104 | ₩95,856 | ₩96,513 | +0.25% | 458.6만 |
|---|
| 2025.12.26 | ₩97,707 | ₩97,975 | ₩97,238 | ₩97,479 | -0.23% | 270.8만 |
|---|
| 2025.12.24 | ₩96,916 | ₩97,640 | ₩96,849 | ₩97,546 | +0.65% | 253.4만 |
|---|
| 2025.12.23 | ₩95,803 | ₩97,104 | ₩95,682 | ₩97,050 | +1.30% | 415.7만 |
|---|
| 2025.12.22 | ₩96,822 | ₩96,889 | ₩95,682 | ₩96,125 | -0.72% | 433.6만 |
|---|
| 2025.12.19 | ₩93,697 | ₩95,400 | ₩93,670 | ₩95,293 | +1.70% | 573.4만 |
|---|
| 2025.12.18 | ₩93,053 | ₩93,992 | ₩92,208 | ₩92,865 | -0.20% | 547.9만 |
|---|
| 2025.12.17 | ₩94,126 | ₩94,287 | ₩90,210 | ₩90,237 | -4.13% | 992.9만 |
|---|
| 2025.12.16 | ₩92,678 | ₩94,287 | ₩92,275 | ₩93,751 | +1.16% | 637.7만 |
|---|
| 2025.12.15 | ₩95,829 | ₩95,829 | ₩93,026 | ₩93,388 | -2.55% | 572.8만 |
|---|
| 2025.12.12 | ₩97,037 | ₩97,466 | ₩93,657 | ₩94,341 | -2.78% | 801.6만 |
|---|
| 2025.12.11 | ₩97,613 | ₩98,203 | ₩95,682 | ₩98,150 | +0.55% | 551.1만 |
|---|
| 2025.12.10 | ₩97,627 | ₩99,303 | ₩96,728 | ₩98,794 | +1.20% | 413.3만 |
|---|
| 2025.12.09 | ₩97,372 | ₩98,270 | ₩96,956 | ₩98,042 | +0.69% | 278.2만 |
|---|
| 2025.12.08 | ₩98,700 | ₩99,223 | ₩96,983 | ₩97,761 | -0.95% | 287.5만 |
|---|
| 2025.12.05 | ₩97,841 | ₩99,263 | ₩97,627 | ₩98,203 | +0.37% | 370.4만 |
|---|
| 2025.12.04 | ₩98,056 | ₩98,096 | ₩96,406 | ₩97,399 | -0.67% | 335.7만 |
|---|
| 2025.12.03 | ₩96,420 | ₩97,855 | ₩95,923 | ₩97,627 | +1.25% | 331.1만 |
|---|
| 2025.12.02 | ₩96,379 | ₩97,707 | ₩95,816 | ₩97,197 | +0.85% | 406만 |
|---|
| 2025.12.01 | ₩94,622 | ₩96,406 | ₩94,247 | ₩95,695 | +1.13% | 390만 |
|---|
| 2025.11.28 | ₩95,373 | ₩96,339 | ₩95,186 | ₩96,312 | +0.98% | 419.7만 |
|---|
| 2025.11.26 | ₩94,354 | ₩95,441 | ₩93,684 | ₩94,877 | +0.55% | 554.2만 |
|---|
| 2025.11.25 | ₩91,591 | ₩93,643 | ₩89,714 | ₩93,228 | +1.79% | 698.8만 |
|---|
| 2025.11.24 | ₩89,150 | ₩92,570 | ₩89,137 | ₩92,181 | +3.40% | 632.4만 |
|---|
| 2025.11.21 | ₩86,857 | ₩89,673 | ₩84,899 | ₩87,661 | +0.93% | 1024.6만 |
|---|
| 2025.11.20 | ₩94,247 | ₩94,944 | ₩86,119 | ₩86,387 | -8.34% | 779만 |
|---|
| 2025.11.19 | ₩89,854 | ₩92,570 | ₩89,103 | ₩90,659 | +0.90% | 636.2만 |
|---|
| 2025.11.18 | ₩90,619 | ₩91,464 | ₩88,144 | ₩89,640 | -1.08% | 927.4만 |
|---|
| 2025.11.17 | ₩92,684 | ₩94,589 | ₩90,726 | ₩91,873 | -0.88% | 838.4만 |
|---|
| 2025.11.14 | ₩90,639 | ₩94,870 | ₩89,915 | ₩93,476 | +3.13% | 998.2만 |
|---|
| 2025.11.13 | ₩96,259 | ₩96,420 | ₩92,684 | ₩93,382 | -2.99% | 855만 |
|---|
| 2025.11.12 | ₩98,586 | ₩98,586 | ₩96,366 | ₩97,385 | -1.22% | 528.8만 |
|---|
| 2025.11.11 | ₩97,258 | ₩97,922 | ₩96,279 | ₩97,553 | +0.30% | 437.1만 |
|---|
| 2025.11.10 | ₩96,748 | ₩98,418 | ₩96,138 | ₩98,076 | +1.37% | 667.2만 |
|---|
| 2025.11.07 | ₩93,529 | ₩94,019 | ₩90,532 | ₩93,958 | +0.46% | 975.1만 |
|---|
| 2025.11.06 | ₩97,788 | ₩97,855 | ₩94,180 | ₩94,596 | -3.26% | 741만 |
|---|
| 2025.11.05 | ₩96,782 | ₩99,317 | ₩96,359 | ₩98,270 | +1.54% | 508.2만 |
|---|
| 2025.11.04 | ₩98,304 | ₩99,471 | ₩96,775 | ₩96,996 | -1.33% | 787.7만 |
|---|
| 2025.11.03 | ₩102,120 | ₩102,341 | ₩100,430 | ₩101,141 | -0.96% | 429.4만 |
|---|
| 2025.10.31 | ₩101,818 | ₩101,838 | ₩99,451 | ₩100,242 | -1.55% | 502.8만 |
|---|
| 2025.10.30 | ₩101,261 | ₩101,677 | ₩99,243 | ₩99,283 | -1.95% | 770.6만 |
|---|
| 2025.10.29 | ₩102,381 | ₩102,824 | ₩100,658 | ₩102,448 | +0.07% | 744.3만 |
|---|
| 2025.10.28 | ₩100,738 | ₩102,086 | ₩100,369 | ₩101,523 | +0.78% | 534.5만 |
|---|
| 2025.10.27 | ₩98,934 | ₩100,162 | ₩98,753 | ₩100,014 | +1.09% | 492.7만 |
|---|
| 2025.10.24 | ₩96,245 | ₩96,996 | ₩95,984 | ₩96,554 | +0.32% | 702.9만 |
|---|
| 2025.10.23 | ₩92,859 | ₩94,850 | ₩92,751 | ₩94,622 | +1.90% | 516.3만 |
|---|
| 2025.10.22 | ₩94,710 | ₩94,891 | ₩91,283 | ₩93,026 | -1.78% | 778.1만 |
|---|
| 2025.10.21 | ₩94,984 | ₩95,320 | ₩94,274 | ₩94,911 | -0.08% | 470.9만 |
|---|
| 2025.10.20 | ₩93,650 | ₩95,347 | ₩93,603 | ₩94,964 | +1.40% | 481.7만 |
|---|
| 2025.10.17 | ₩90,820 | ₩93,127 | ₩90,351 | ₩92,651 | +2.02% | 776.1만 |
|---|
| 2025.10.16 | ₩93,046 | ₩94,019 | ₩90,123 | ₩91,484 | -1.68% | 883.1만 |
|---|
| 2025.10.15 | ₩92,731 | ₩93,543 | ₩90,270 | ₩92,168 | -0.61% | 660.5만 |
|---|
| 2025.10.14 | ₩90,089 | ₩92,342 | ₩88,486 | ₩90,934 | +0.94% | 836.2만 |
|---|
| 2025.10.13 | ₩91,450 | ₩92,436 | ₩90,740 | ₩92,161 | +0.78% | 748.2만 |
|---|
| 2025.10.10 | ₩95,233 | ₩95,776 | ₩88,278 | ₩88,392 | -7.18% | 990.8만 |
|---|