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 | ₩131,981 | ₩132,088 | ₩130,538 | ₩131,500 | -0.36% | 265.6만 |
| 2026.10.08 | ₩132,582 | ₩133,718 | ₩128,788 | ₩130,324 | -1.70% | 494.6만 |
| 2026.10.07 | ₩132,529 | ₩134,105 | ₩131,807 | ₩133,918 | +1.05% | 313.5만 |
| 2026.10.06 | ₩134,920 | ₩135,776 | ₩134,479 | ₩134,640 | -0.21% | 395.9만 |
| 2026.10.05 | ₩131,046 | ₩133,691 | ₩130,965 | ₩133,397 | +1.79% | 312.5만 |
| 2026.10.02 | ₩131,767 | ₩132,863 | ₩130,458 | ₩131,112 | -0.50% | 438.7만 |
| 2026.10.01 | ₩128,814 | ₩129,482 | ₩126,596 | ₩128,587 | -0.18% | 522.9만 |
| 2026.09.30 | ₩127,973 | ₩129,656 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩127,799 |
| -0.14% |
| 368.4만 |
| 2026.09.29 | ₩128,013 | ₩128,133 | ₩126,329 | ₩127,224 | -0.62% | 292만 |
|---|
| 2026.09.28 | ₩128,106 | ₩128,427 | ₩125,060 | ₩126,757 | -1.05% | 388.2만 |
|---|
| 2026.09.25 | ₩128,961 | ₩130,030 | ₩127,866 | ₩129,536 | +0.45% | 321.9만 |
|---|
| 2026.09.24 | ₩126,396 | ₩128,935 | ₩126,196 | ₩128,400 | +1.59% | 363.4만 |
|---|
| 2026.09.23 | ₩130,511 | ₩130,551 | ₩127,438 | ₩128,480 | -1.56% | 383.6만 |
|---|
| 2026.09.22 | ₩128,440 | ₩131,006 | ₩128,440 | ₩130,698 | +1.76% | 367.8만 |
|---|
| 2026.09.21 | ₩124,071 | ₩129,242 | ₩124,058 | ₩128,627 | +3.67% | 442.1만 |
|---|
| 2026.09.18 | ₩120,798 | ₩121,746 | ₩119,555 | ₩121,586 | +0.65% | 345.1만 |
|---|
| 2026.09.17 | ₩119,943 | ₩120,557 | ₩119,034 | ₩120,170 | +0.19% | 283.7만 |
|---|
| 2026.09.16 | ₩117,284 | ₩118,553 | ₩114,652 | ₩116,188 | -0.93% | 394.6만 |
|---|
| 2026.09.15 | ₩117,551 | ₩117,805 | ₩115,854 | ₩116,188 | -1.16% | 266.6만 |
|---|
| 2026.09.14 | ₩115,761 | ₩118,954 | ₩115,547 | ₩117,711 | +1.69% | 390.4만 |
|---|
| 2026.09.11 | ₩119,916 | ₩120,544 | ₩119,234 | ₩119,649 | -0.22% | 336만 |
|---|
| 2026.09.10 | ₩117,190 | ₩118,753 | ₩117,030 | ₩117,604 | +0.35% | 629.5만 |
|---|
| 2026.09.09 | ₩120,223 | ₩121,359 | ₩119,462 | ₩120,223 | 0.00% | 264.2만 |
|---|
| 2026.09.08 | ₩121,773 | ₩122,107 | ₩119,996 | ₩120,958 | -0.67% | 399.1만 |
|---|
| 2026.09.04 | ₩121,292 | ₩122,120 | ₩120,343 | ₩121,158 | -0.11% | 315.2만 |
|---|
| 2026.09.03 | ₩118,513 | ₩121,185 | ₩118,125 | ₩120,758 | +1.89% | 471.2만 |
|---|
| 2026.09.02 | ₩117,284 | ₩118,166 | ₩116,629 | ₩117,992 | +0.60% | 240.6만 |
|---|
| 2026.09.01 | ₩117,391 | ₩119,034 | ₩116,509 | ₩117,471 | +0.07% | 505.1만 |
|---|
| 2026.08.31 | ₩120,023 | ₩120,824 | ₩119,355 | ₩120,571 | +0.46% | 285.4만 |
|---|
| 2026.08.28 | ₩121,613 | ₩123,109 | ₩120,036 | ₩120,477 | -0.93% | 370.3만 |
|---|
| 2026.08.27 | ₩120,771 | ₩122,187 | ₩119,943 | ₩122,094 | +1.10% | 373.2만 |
|---|
| 2026.08.26 | ₩117,898 | ₩119,422 | ₩117,738 | ₩118,820 | +0.78% | 328.2만 |
|---|
| 2026.08.25 | ₩118,860 | ₩119,756 | ₩117,591 | ₩118,647 | -0.18% | 292.6만 |
|---|
| 2026.08.24 | ₩118,339 | ₩118,393 | ₩116,028 | ₩117,204 | -0.96% | 389만 |
|---|
| 2026.08.21 | ₩120,250 | ₩120,384 | ₩118,232 | ₩119,622 | -0.52% | 257.1만 |
|---|
| 2026.08.20 | ₩119,261 | ₩120,183 | ₩118,059 | ₩118,847 | -0.35% | 385.7만 |
|---|
| 2026.08.19 | ₩122,080 | ₩122,441 | ₩119,448 | ₩120,584 | -1.23% | 297.3만 |
|---|
| 2026.08.18 | ₩122,040 | ₩122,668 | ₩120,571 | ₩121,118 | -0.76% | 387.3만 |
|---|
| 2026.08.17 | ₩126,436 | ₩126,984 | ₩125,167 | ₩125,381 | -0.83% | 285만 |
|---|
| 2026.08.14 | ₩126,610 | ₩126,930 | ₩124,859 | ₩125,795 | -0.64% | 280만 |
|---|
| 2026.08.13 | ₩123,831 | ₩126,850 | ₩123,483 | ₩126,169 | +1.89% | 406.1만 |
|---|
| 2026.08.12 | ₩124,459 | ₩124,566 | ₩123,109 | ₩123,350 | -0.89% | 345.5만 |
|---|
| 2026.08.11 | ₩123,256 | ₩123,270 | ₩120,731 | ₩121,559 | -1.38% | 280.5만 |
|---|
| 2026.08.10 | ₩122,962 | ₩123,751 | ₩122,267 | ₩122,428 | -0.43% | 354.4만 |
|---|
| 2026.08.07 | ₩122,254 | ₩123,403 | ₩121,011 | ₩123,203 | +0.78% | 485.5만 |
|---|
| 2026.08.06 | ₩119,101 | ₩122,000 | ₩118,366 | ₩120,424 | +1.11% | 444.1만 |
|---|
| 2026.08.05 | ₩124,405 | ₩125,180 | ₩121,212 | ₩121,319 | -2.48% | 481.3만 |
|---|
| 2026.08.04 | ₩118,419 | ₩124,191 | ₩118,206 | ₩123,537 | +4.32% | 554.1만 |
|---|
| 2026.08.03 | ₩111,939 | ₩116,228 | ₩111,138 | ₩115,734 | +3.39% | 417.7만 |
|---|
| 2026.07.31 | ₩113,155 | ₩114,358 | ₩109,280 | ₩111,792 | -1.20% | 739.5만 |
|---|
| 2026.07.30 | ₩107,704 | ₩110,951 | ₩107,250 | ₩110,470 | +2.57% | 577.8만 |
|---|
| 2026.07.29 | ₩108,065 | ₩109,481 | ₩103,482 | ₩103,655 | -4.08% | 807.4만 |
|---|
| 2026.07.28 | ₩108,292 | ₩109,321 | ₩105,619 | ₩108,051 | -0.22% | 523.1만 |
|---|
| 2026.07.27 | ₩113,329 | ₩113,489 | ₩108,212 | ₩110,202 | -2.76% | 403.3만 |
|---|
| 2026.07.24 | ₩112,955 | ₩113,676 | ₩110,349 | ₩110,897 | -1.82% | 411.6만 |
|---|
| 2026.07.23 | ₩114,424 | ₩115,747 | ₩112,100 | ₩113,569 | -0.75% | 598.6만 |
|---|
| 2026.07.22 | ₩117,444 | ₩119,408 | ₩117,404 | ₩117,952 | +0.43% | 250.7만 |
|---|
| 2026.07.21 | ₩118,460 | ₩119,582 | ₩117,230 | ₩119,221 | +0.64% | 282.5만 |
|---|
| 2026.07.20 | ₩117,043 | ₩118,192 | ₩114,839 | ₩114,946 | -1.79% | 342만 |
|---|
| 2026.07.17 | ₩113,543 | ₩117,110 | ₩111,926 | ₩114,785 | +1.09% | 535.2만 |
|---|
| 2026.07.16 | ₩120,437 | ₩120,998 | ₩117,257 | ₩118,339 | -1.74% | 433.4만 |
|---|
| 2026.07.15 | ₩124,485 | ₩124,672 | ₩119,889 | ₩122,401 | -1.67% | 453.3만 |
|---|
| 2026.07.14 | ₩123,296 | ₩123,991 | ₩121,292 | ₩123,096 | -0.16% | 390.9만 |
|---|
| 2026.07.13 | ₩122,481 | ₩122,842 | ₩119,849 | ₩120,424 | -1.68% | 503만 |
|---|
| 2026.07.10 | ₩123,537 | ₩125,514 | ₩122,281 | ₩125,194 | +1.34% | 285.8만 |
|---|
| 2026.07.09 | ₩122,789 | ₩124,819 | ₩121,760 | ₩124,445 | +1.35% | 292.7만 |
|---|
| 2026.07.08 | ₩118,326 | ₩120,758 | ₩116,963 | ₩120,437 | +1.78% | 486.8만 |
|---|
| 2026.07.07 | ₩121,466 | ₩122,227 | ₩118,299 | ₩119,836 | -1.34% | 454.4만 |
|---|
| 2026.07.06 | ₩123,457 | ₩125,568 | ₩122,989 | ₩124,445 | +0.80% | 293.6만 |
|---|
| 2026.07.02 | ₩125,554 | ₩127,318 | ₩119,315 | ₩121,065 | -3.58% | 628.4만 |
|---|
| 2026.07.01 | ₩126,837 | ₩127,799 | ₩125,247 | ₩125,461 | -1.09% | 455.8만 |
|---|
| 2026.06.30 | ₩125,180 | ₩129,816 | ₩125,113 | ₩129,282 | +3.28% | 394.2만 |
|---|
| 2026.06.29 | ₩121,746 | ₩125,314 | ₩118,794 | ₩125,167 | +2.81% | 420.9만 |
|---|
| 2026.06.26 | ₩119,435 | ₩122,281 | ₩117,979 | ₩119,074 | -0.30% | 452만 |
|---|
| 2026.06.25 | ₩125,888 | ₩126,222 | ₩118,887 | ₩122,615 | -2.60% | 475.5만 |
|---|
| 2026.06.24 | ₩122,374 | ₩123,911 | ₩118,647 | ₩120,744 | -1.33% | 440.5만 |
|---|
| 2026.06.23 | ₩122,575 | ₩125,354 | ₩121,332 | ₩121,880 | -0.57% | 569.2만 |
|---|
| 2026.06.22 | ₩131,914 | ₩133,130 | ₩129,229 | ₩130,511 | -1.06% | 349.4만 |
|---|
| 2026.06.18 | ₩129,963 | ₩131,540 | ₩128,360 | ₩130,819 | +0.66% | 372.7만 |
|---|
| 2026.06.17 | ₩129,376 | ₩129,549 | ₩124,405 | ₩125,006 | -3.38% | 556.6만 |
|---|
| 2026.06.16 | ₩131,968 | ₩132,649 | ₩127,452 | ₩127,545 | -3.35% | 352만 |
|---|
| 2026.06.15 | ₩130,525 | ₩132,863 | ₩130,324 | ₩132,515 | +1.53% | 476.9만 |
|---|
| 2026.06.12 | ₩123,550 | ₩125,688 | ₩121,319 | ₩124,766 | +0.98% | 728.9만 |
|---|
| 2026.06.11 | ₩117,457 | ₩123,804 | ₩116,028 | ₩123,163 | +4.86% | 668.8만 |
|---|
| 2026.06.10 | ₩118,272 | ₩121,559 | ₩115,333 | ₩115,587 | -2.27% | 723.2만 |
|---|
| 2026.06.09 | ₩125,621 | ₩126,556 | ₩113,035 | ₩120,410 | -4.15% | 1018.5만 |
|---|
| 2026.06.08 | ₩123,871 | ₩125,634 | ₩122,308 | ₩123,256 | -0.50% | 602.4만 |
|---|
| 2026.06.05 | ₩128,507 | ₩129,042 | ₩119,288 | ₩119,635 | -6.90% | 843.8만 |
|---|
| 2026.06.04 | ₩130,485 | ₩133,317 | ₩129,442 | ₩132,302 | +1.39% | 413.1만 |
|---|
| 2026.06.03 | ₩134,747 | ₩135,201 | ₩132,489 | ₩133,611 | -0.84% | 440.2만 |
|---|
| 2026.06.02 | ₩133,023 | ₩134,413 | ₩131,861 | ₩134,319 | +0.97% | 389.2만 |
|---|
| 2026.06.01 | ₩131,153 | ₩134,159 | ₩130,725 | ₩133,117 | +1.50% | 483.1만 |
|---|
| 2026.05.29 | ₩131,460 | ₩132,743 | ₩130,511 | ₩131,553 | +0.07% | 482.2만 |
|---|
| 2026.05.28 | ₩128,601 | ₩131,019 | ₩127,465 | ₩130,658 | +1.60% | 361.4만 |
|---|
| 2026.05.27 | ₩129,750 | ₩129,790 | ₩127,131 | ₩128,520 | -0.95% | 403.6만 |
|---|
| 2026.05.26 | ₩127,331 | ₩129,135 | ₩126,717 | ₩128,801 | +1.15% | 414.2만 |
|---|
| 2026.05.22 | ₩124,619 | ₩126,022 | ₩123,897 | ₩124,392 | -0.18% | 404.2만 |
|---|
| 2026.05.21 | ₩121,533 | ₩124,312 | ₩120,811 | ₩123,430 | +1.56% | 400만 |
|---|
| 2026.05.20 | ₩120,330 | ₩122,989 | ₩119,822 | ₩122,989 | +2.21% | 388.4만 |
|---|
| 2026.05.19 | ₩118,473 | ₩120,758 | ₩116,936 | ₩119,087 | +0.52% | 415.8만 |
|---|
| 2026.05.18 | ₩122,535 | ₩122,668 | ₩118,179 | ₩120,517 | -1.65% | 604.9만 |
|---|
| 2026.05.15 | ₩122,027 | ₩123,777 | ₩120,464 | ₩121,626 | -0.33% | 641.5만 |
|---|
| 2026.05.14 | ₩123,697 | ₩126,236 | ₩123,550 | ₩125,461 | +1.43% | 452.9만 |
|---|
| 2026.05.13 | ₩122,094 | ₩124,405 | ₩120,343 | ₩123,657 | +1.28% | 376.2만 |
|---|
| 2026.05.12 | ₩121,492 | ₩122,187 | ₩117,538 | ₩121,172 | -0.26% | 552.8만 |
|---|
| 2026.05.11 | ₩122,281 | ₩123,737 | ₩121,800 | ₩123,270 | +0.81% | 398.2만 |
|---|
| 2026.05.08 | ₩118,780 | ₩122,575 | ₩118,660 | ₩122,548 | +3.17% | 364.5만 |
|---|
| 2026.05.07 | ₩117,685 | ₩119,275 | ₩116,095 | ₩117,123 | -0.48% | 722.6만 |
|---|
| 2026.05.06 | ₩114,825 | ₩117,498 | ₩114,384 | ₩117,377 | +2.22% | 509만 |
|---|
| 2026.05.05 | ₩111,579 | ₩113,155 | ₩111,458 | ₩112,754 | +1.05% | 397.2만 |
|---|
| 2026.05.04 | ₩110,523 | ₩111,218 | ₩108,666 | ₩109,935 | -0.53% | 473.3만 |
|---|
| 2026.05.01 | ₩108,786 | ₩110,964 | ₩108,652 | ₩110,363 | +1.45% | 450.3만 |
|---|
| 2026.04.30 | ₩107,610 | ₩108,652 | ₩105,085 | ₩108,292 | +0.63% | 491.6만 |
|---|
| 2026.04.29 | ₩105,419 | ₩106,421 | ₩104,791 | ₩106,408 | +0.94% | 579.3만 |
|---|
| 2026.04.28 | ₩105,045 | ₩105,766 | ₩103,909 | ₩105,112 | +0.06% | 380만 |
|---|
| 2026.04.27 | ₩106,969 | ₩107,330 | ₩106,141 | ₩107,276 | +0.29% | 386.7만 |
|---|
| 2026.04.24 | ₩105,473 | ₩107,383 | ₩104,871 | ₩107,209 | +1.65% | 481.7만 |
|---|
| 2026.04.23 | ₩103,963 | ₩105,032 | ₩101,411 | ₩103,281 | -0.66% | 539.6만 |
|---|
| 2026.04.22 | ₩102,921 | ₩104,537 | ₩102,413 | ₩104,457 | +1.49% | 415.6만 |
|---|
| 2026.04.21 | ₩102,373 | ₩102,947 | ₩100,449 | ₩101,103 | -1.24% | 633.2만 |
|---|
| 2026.04.20 | ₩102,266 | ₩102,480 | ₩100,542 | ₩101,905 | -0.35% | 428.9만 |
|---|
| 2026.04.17 | ₩101,544 | ₩102,921 | ₩101,050 | ₩102,520 | +0.96% | 554.2만 |
|---|
| 2026.04.16 | ₩99,607 | ₩100,529 | ₩98,364 | ₩99,941 | +0.34% | 394.9만 |
|---|
| 2026.04.15 | ₩96,521 | ₩99,113 | ₩96,227 | ₩99,019 | +2.59% | 455.8만 |
|---|
| 2026.04.14 | ₩93,835 | ₩96,347 | ₩93,835 | ₩96,334 | +2.66% | 1474.3만 |
|---|
| 2026.04.13 | ₩90,709 | ₩93,047 | ₩90,241 | ₩92,980 | +2.50% | 379.6만 |
|---|
| 2026.04.10 | ₩91,350 | ₩91,898 | ₩90,682 | ₩91,109 | -0.26% | 431.8만 |
|---|
| 2026.04.09 | ₩89,640 | ₩91,002 | ₩88,785 | ₩90,869 | +1.37% | 349.3만 |
|---|
| 2026.04.08 | ₩90,468 | ₩90,789 | ₩88,571 | ₩89,626 | -0.93% | 515.8만 |
|---|
| 2026.04.07 | ₩83,801 | ₩84,763 | ₩81,730 | ₩84,696 | +1.07% | 567.7만 |
|---|
| 2026.04.06 | ₩83,988 | ₩85,257 | ₩83,560 | ₩84,643 | +0.78% | 536만 |
|---|
| 2026.04.02 | ₩80,514 | ₩83,921 | ₩79,926 | ₩83,640 | +3.88% | 584.8만 |
|---|
| 2026.04.01 | ₩82,705 | ₩84,469 | ₩82,438 | ₩83,494 | +0.95% | 671.2만 |
|---|
| 2026.03.31 | ₩77,989 | ₩81,904 | ₩77,962 | ₩81,503 | +4.51% | 951.5만 |
|---|
| 2026.03.30 | ₩78,857 | ₩79,058 | ₩75,624 | ₩76,372 | -3.15% | 845.9만 |
|---|
| 2026.03.27 | ₩79,859 | ₩79,926 | ₩77,267 | ₩77,561 | -2.88% | 769.3만 |
|---|
| 2026.03.26 | ₩83,280 | ₩83,854 | ₩80,648 | ₩80,741 | -3.05% | 502.1만 |
|---|
| 2026.03.25 | ₩85,190 | ₩85,832 | ₩84,202 | ₩84,749 | -0.52% | 310.8만 |
|---|
| 2026.03.24 | ₩83,961 | ₩84,870 | ₩83,159 | ₩83,694 | -0.32% | 535.4만 |
|---|
| 2026.03.23 | ₩85,618 | ₩86,927 | ₩84,335 | ₩84,950 | -0.78% | 1990.2만 |
|---|
| 2026.03.20 | ₩85,631 | ₩85,671 | ₩81,997 | ₩83,013 | -3.06% | 717.8만 |
|---|
| 2026.03.19 | ₩85,217 | ₩87,048 | ₩84,522 | ₩86,219 | +1.18% | 547.1만 |
|---|
| 2026.03.18 | ₩88,758 | ₩89,239 | ₩86,714 | ₩86,780 | -2.23% | 456.8만 |
|---|
| 2026.03.17 | ₩89,239 | ₩90,067 | ₩88,891 | ₩89,319 | +0.09% | 321.4만 |
|---|
| 2026.03.16 | ₩88,344 | ₩89,466 | ₩88,076 | ₩88,437 | +0.11% | 300.5만 |
|---|
| 2026.03.13 | ₩88,277 | ₩89,426 | ₩86,192 | ₩86,526 | -1.98% | 581.5만 |
|---|
| 2026.03.12 | ₩89,225 | ₩89,640 | ₩87,529 | ₩87,622 | -1.80% | 538.8만 |
|---|
| 2026.03.11 | ₩91,109 | ₩92,111 | ₩89,947 | ₩90,722 | -0.43% | 507.8만 |
|---|
| 2026.03.10 | ₩90,802 | ₩92,392 | ₩90,081 | ₩90,735 | -0.07% | 554.1만 |
|---|
| 2026.03.09 | ₩86,767 | ₩91,216 | ₩85,912 | ₩90,775 | +4.62% | 612.4만 |
|---|
| 2026.03.06 | ₩88,597 | ₩90,294 | ₩88,023 | ₩88,437 | -0.18% | 629.3만 |
|---|
| 2026.03.05 | ₩90,762 | ₩92,365 | ₩89,212 | ₩91,203 | +0.49% | 598.3만 |
|---|
| 2026.03.04 | ₩89,827 | ₩92,405 | ₩89,613 | ₩91,724 | +2.11% | 508만 |
|---|
| 2026.03.03 | ₩87,488 | ₩89,760 | ₩86,166 | ₩89,092 | +1.83% | 666.9만 |
|---|
| 2026.03.02 | ₩88,263 | ₩91,577 | ₩88,010 | ₩91,029 | +3.13% | 449.5만 |
|---|
| 2026.02.27 | ₩89,493 | ₩91,109 | ₩89,279 | ₩90,842 | +1.51% | 375.2만 |
|---|
| 2026.02.26 | ₩93,341 | ₩93,381 | ₩89,827 | ₩91,443 | -2.03% | 374.7만 |
|---|
| 2026.02.25 | ₩92,005 | ₩93,728 | ₩92,005 | ₩93,635 | +1.77% | 292.5만 |
|---|
| 2026.02.24 | ₩89,453 | ₩91,390 | ₩88,664 | ₩91,029 | +1.76% | 317.5만 |
|---|
| 2026.02.23 | ₩90,735 | ₩91,123 | ₩88,464 | ₩89,185 | -1.71% | 468.1만 |
|---|
| 2026.02.20 | ₩88,811 | ₩91,858 | ₩88,544 | ₩91,390 | +2.90% | 345.3만 |
|---|
| 2026.02.19 | ₩89,653 | ₩90,548 | ₩89,038 | ₩89,840 | +0.21% | 342.1만 |
|---|
| 2026.02.18 | ₩89,466 | ₩91,737 | ₩89,092 | ₩90,521 | +1.18% | 379.1만 |
|---|
| 2026.02.17 | ₩88,384 | ₩90,027 | ₩86,874 | ₩89,212 | +0.94% | 468.8만 |
|---|
| 2026.02.13 | ₩89,012 | ₩90,789 | ₩87,836 | ₩89,412 | +0.45% | 485.6만 |
|---|
| 2026.02.12 | ₩93,367 | ₩93,688 | ₩88,798 | ₩89,105 | -4.56% | 678.3만 |
|---|
| 2026.02.11 | ₩93,902 | ₩94,222 | ₩91,283 | ₩92,886 | -1.08% | 408.1만 |
|---|
| 2026.02.10 | ₩93,581 | ₩94,102 | ₩92,285 | ₩92,432 | -1.23% | 396.1만 |
|---|
| 2026.02.09 | ₩91,256 | ₩93,942 | ₩90,508 | ₩93,301 | +2.24% | 646.7만 |
|---|
| 2026.02.06 | ₩89,105 | ₩92,419 | ₩88,704 | ₩91,911 | +3.15% | 1101.7만 |
|---|
| 2026.02.05 | ₩89,145 | ₩90,548 | ₩87,529 | ₩88,237 | -1.02% | 1234.8만 |
|---|
| 2026.02.04 | ₩93,675 | ₩93,701 | ₩89,239 | ₩90,829 | -3.04% | 1080.3만 |
|---|
| 2026.02.03 | ₩97,790 | ₩97,924 | ₩92,419 | ₩94,142 | -3.73% | 497.1만 |
|---|
| 2026.02.02 | ₩94,850 | ₩97,843 | ₩94,837 | ₩97,175 | +2.45% | 454.8만 |
|---|
| 2026.01.30 | ₩96,988 | ₩97,803 | ₩95,051 | ₩95,812 | -1.21% | 685.1만 |
|---|
| 2026.01.29 | ₩99,260 | ₩99,567 | ₩94,744 | ₩98,231 | -1.04% | 663.1만 |
|---|
| 2026.01.28 | ₩100,168 | ₩100,502 | ₩99,006 | ₩99,353 | -0.81% | 442.3만 |
|---|
| 2026.01.27 | ₩98,124 | ₩99,099 | ₩97,630 | ₩98,819 | +0.71% | 333.6만 |
|---|
| 2026.01.26 | ₩96,374 | ₩97,723 | ₩96,066 | ₩97,082 | +0.73% | 377.7만 |
|---|
| 2026.01.23 | ₩95,291 | ₩97,068 | ₩94,984 | ₩96,267 | +1.02% | 476.7만 |
|---|
| 2026.01.22 | ₩96,160 | ₩96,173 | ₩94,770 | ₩95,679 | -0.50% | 427.6만 |
|---|
| 2026.01.21 | ₩92,245 | ₩95,559 | ₩91,777 | ₩94,249 | +2.17% | 909.6만 |
|---|
| 2026.01.20 | ₩92,606 | ₩93,995 | ₩91,537 | ₩91,831 | -0.84% | 740.5만 |
|---|
| 2026.01.16 | ₩97,269 | ₩97,429 | ₩95,211 | ₩95,866 | -1.44% | 407.1만 |
|---|
| 2026.01.15 | ₩97,696 | ₩97,830 | ₩95,839 | ₩96,120 | -1.61% | 402.6만 |
|---|
| 2026.01.14 | ₩96,307 | ₩96,681 | ₩93,929 | ₩95,519 | -0.82% | 537만 |
|---|
| 2026.01.13 | ₩97,883 | ₩98,578 | ₩96,801 | ₩97,549 | -0.34% | 480.5만 |
|---|
| 2026.01.12 | ₩96,374 | ₩98,391 | ₩96,360 | ₩97,897 | +1.58% | 387.9만 |
|---|
| 2026.01.09 | ₩96,106 | ₩98,111 | ₩95,398 | ₩97,723 | +1.68% | 409만 |
|---|
| 2026.01.08 | ₩96,694 | ₩96,774 | ₩95,051 | ₩95,866 | -0.86% | 434.5만 |
|---|
| 2026.01.07 | ₩96,668 | ₩98,191 | ₩96,534 | ₩96,988 | +0.33% | 412.7만 |
|---|
| 2026.01.06 | ₩95,519 | ₩96,988 | ₩95,318 | ₩96,815 | +1.36% | 480.2만 |
|---|
| 2026.01.05 | ₩95,545 | ₩96,013 | ₩94,784 | ₩95,131 | -0.43% | 509.8만 |
|---|
| 2026.01.02 | ₩95,812 | ₩96,627 | ₩92,779 | ₩93,661 | -2.25% | 735.6만 |
|---|
| 2025.12.31 | ₩95,732 | ₩95,812 | ₩93,995 | ₩94,076 | -1.73% | 396.1만 |
|---|
| 2025.12.30 | ₩95,812 | ₩96,534 | ₩95,625 | ₩95,679 | -0.14% | 246.7만 |
|---|
| 2025.12.29 | ₩95,906 | ₩96,734 | ₩95,492 | ₩96,146 | +0.25% | 458.6만 |
|---|
| 2025.12.26 | ₩97,336 | ₩97,603 | ₩96,868 | ₩97,108 | -0.23% | 270.8만 |
|---|
| 2025.12.24 | ₩96,547 | ₩97,269 | ₩96,481 | ₩97,175 | +0.65% | 253.4만 |
|---|
| 2025.12.23 | ₩95,438 | ₩96,734 | ₩95,318 | ₩96,681 | +1.30% | 415.7만 |
|---|
| 2025.12.22 | ₩96,454 | ₩96,521 | ₩95,318 | ₩95,759 | -0.72% | 433.6만 |
|---|
| 2025.12.19 | ₩93,341 | ₩95,038 | ₩93,314 | ₩94,931 | +1.70% | 573.4만 |
|---|
| 2025.12.18 | ₩92,699 | ₩93,635 | ₩91,858 | ₩92,512 | -0.20% | 547.9만 |
|---|
| 2025.12.17 | ₩93,768 | ₩93,929 | ₩89,867 | ₩89,893 | -4.13% | 992.9만 |
|---|
| 2025.12.16 | ₩92,325 | ₩93,929 | ₩91,924 | ₩93,394 | +1.16% | 637.7만 |
|---|
| 2025.12.15 | ₩95,465 | ₩95,465 | ₩92,673 | ₩93,033 | -2.55% | 572.8만 |
|---|
| 2025.12.12 | ₩96,668 | ₩97,095 | ₩93,301 | ₩93,982 | -2.78% | 801.6만 |
|---|
| 2025.12.11 | ₩97,242 | ₩97,830 | ₩95,318 | ₩97,777 | +0.55% | 551.1만 |
|---|
| 2025.12.10 | ₩97,255 | ₩98,926 | ₩96,360 | ₩98,418 | +1.20% | 413.3만 |
|---|
| 2025.12.09 | ₩97,002 | ₩97,897 | ₩96,587 | ₩97,670 | +0.69% | 278.2만 |
|---|
| 2025.12.08 | ₩98,324 | ₩98,845 | ₩96,614 | ₩97,389 | -0.95% | 287.5만 |
|---|
| 2025.12.05 | ₩97,469 | ₩98,886 | ₩97,255 | ₩97,830 | +0.37% | 370.4만 |
|---|
| 2025.12.04 | ₩97,683 | ₩97,723 | ₩96,040 | ₩97,028 | -0.67% | 335.7만 |
|---|
| 2025.12.03 | ₩96,053 | ₩97,483 | ₩95,559 | ₩97,255 | +1.25% | 331.1만 |
|---|
| 2025.12.02 | ₩96,013 | ₩97,336 | ₩95,452 | ₩96,828 | +0.85% | 406만 |
|---|
| 2025.12.01 | ₩94,263 | ₩96,040 | ₩93,888 | ₩95,331 | +1.13% | 390만 |
|---|
| 2025.11.28 | ₩95,011 | ₩95,973 | ₩94,824 | ₩95,946 | +0.98% | 419.7만 |
|---|
| 2025.11.26 | ₩93,995 | ₩95,078 | ₩93,327 | ₩94,516 | +0.55% | 554.2만 |
|---|
| 2025.11.25 | ₩91,243 | ₩93,287 | ₩89,372 | ₩92,873 | +1.79% | 698.8만 |
|---|
| 2025.11.24 | ₩88,811 | ₩92,218 | ₩88,798 | ₩91,831 | +3.40% | 632.4만 |
|---|
| 2025.11.21 | ₩86,526 | ₩89,332 | ₩84,576 | ₩87,328 | +0.93% | 1024.6만 |
|---|
| 2025.11.20 | ₩93,888 | ₩94,583 | ₩85,792 | ₩86,059 | -8.34% | 779만 |
|---|
| 2025.11.19 | ₩89,513 | ₩92,218 | ₩88,764 | ₩90,314 | +0.90% | 636.2만 |
|---|
| 2025.11.18 | ₩90,274 | ₩91,116 | ₩87,809 | ₩89,299 | -1.08% | 927.4만 |
|---|
| 2025.11.17 | ₩92,332 | ₩94,229 | ₩90,381 | ₩91,524 | -0.88% | 838.4만 |
|---|
| 2025.11.14 | ₩90,294 | ₩94,510 | ₩89,573 | ₩93,120 | +3.13% | 998.2만 |
|---|
| 2025.11.13 | ₩95,893 | ₩96,053 | ₩92,332 | ₩93,027 | -2.99% | 855만 |
|---|
| 2025.11.12 | ₩98,211 | ₩98,211 | ₩96,000 | ₩97,015 | -1.22% | 528.8만 |
|---|
| 2025.11.11 | ₩96,888 | ₩97,549 | ₩95,913 | ₩97,182 | +0.30% | 437.1만 |
|---|
| 2025.11.10 | ₩96,380 | ₩98,044 | ₩95,772 | ₩97,703 | +1.37% | 667.2만 |
|---|
| 2025.11.07 | ₩93,174 | ₩93,661 | ₩90,187 | ₩93,601 | +0.46% | 975.1만 |
|---|
| 2025.11.06 | ₩97,416 | ₩97,483 | ₩93,822 | ₩94,236 | -3.26% | 741만 |
|---|
| 2025.11.05 | ₩96,414 | ₩98,939 | ₩95,993 | ₩97,897 | +1.54% | 508.2만 |
|---|
| 2025.11.04 | ₩97,930 | ₩99,093 | ₩96,407 | ₩96,627 | -1.33% | 787.7만 |
|---|
| 2025.11.03 | ₩101,731 | ₩101,952 | ₩100,048 | ₩100,756 | -0.96% | 429.4만 |
|---|
| 2025.10.31 | ₩101,431 | ₩101,451 | ₩99,073 | ₩99,861 | -1.55% | 502.8만 |
|---|
| 2025.10.30 | ₩100,876 | ₩101,290 | ₩98,865 | ₩98,906 | -1.95% | 770.6만 |
|---|
| 2025.10.29 | ₩101,992 | ₩102,433 | ₩100,275 | ₩102,059 | +0.07% | 744.3만 |
|---|
| 2025.10.28 | ₩100,355 | ₩101,698 | ₩99,988 | ₩101,137 | +0.78% | 534.5만 |
|---|
| 2025.10.27 | ₩98,558 | ₩99,781 | ₩98,378 | ₩99,634 | +1.09% | 492.7만 |
|---|
| 2025.10.24 | ₩95,879 | ₩96,627 | ₩95,619 | ₩96,187 | +0.32% | 702.9만 |
|---|
| 2025.10.23 | ₩92,506 | ₩94,490 | ₩92,399 | ₩94,263 | +1.90% | 516.3만 |
|---|
| 2025.10.22 | ₩94,349 | ₩94,530 | ₩90,936 | ₩92,673 | -1.78% | 778.1만 |
|---|
| 2025.10.21 | ₩94,623 | ₩94,957 | ₩93,915 | ₩94,550 | -0.08% | 470.9만 |
|---|
| 2025.10.20 | ₩93,294 | ₩94,984 | ₩93,247 | ₩94,603 | +1.40% | 481.7만 |
|---|
| 2025.10.17 | ₩90,475 | ₩92,773 | ₩90,007 | ₩92,298 | +2.02% | 776.1만 |
|---|
| 2025.10.16 | ₩92,693 | ₩93,661 | ₩89,780 | ₩91,136 | -1.68% | 883.1만 |
|---|
| 2025.10.15 | ₩92,379 | ₩93,187 | ₩89,927 | ₩91,817 | -0.61% | 660.5만 |
|---|
| 2025.10.14 | ₩89,747 | ₩91,991 | ₩88,150 | ₩90,588 | +0.94% | 836.2만 |
|---|
| 2025.10.13 | ₩91,103 | ₩92,085 | ₩90,395 | ₩91,811 | +0.78% | 748.2만 |
|---|
| 2025.10.10 | ₩94,870 | ₩95,412 | ₩87,943 | ₩88,056 | -7.18% | 990.8만 |
|---|