시장 데이터를 불러오는 중
전체 종목
ProShares Nasdaq-100 Dorsey Wright Momentum ETF 과거 주가
ProShares Nasdaq-100 Dorsey Wright Momentum ETF · QQQA · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ProShares Nasdaq-100 Dorsey Wright Momentum ETF · QQQA · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩96,541 | ₩96,888 | ₩95,749 | ₩96,872 | +0.34% | 5.2천 |
| 2026.10.08 | ₩96,102 | ₩96,788 | ₩95,369 | ₩95,562 | -0.56% | 1.1만 |
| 2026.10.07 | ₩96,914 | ₩97,021 | ₩96,468 | ₩96,624 | -0.30% | 7천 |
| 2026.10.06 | ₩98,433 | ₩98,433 | ₩97,674 | ₩97,796 | -0.65% | 1.1만 |
| 2026.10.05 | ₩97,341 | ₩98,074 | ₩97,341 | ₩97,892 | +0.57% | 2만 |
| 2026.10.02 | ₩97,554 | ₩97,601 | ₩96,701 | ₩97,301 | -0.26% | 1.4만 |
| 2026.10.01 | ₩96,555 | ₩97,314 | ₩96,095 | ₩97,172 | +0.64% | 1.8만 |
| 2026.09.30 | ₩96,275 | ₩97,048 | ₩96,275 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩96,549 |
| +0.29% |
| 1.9만 |
| 2026.09.29 | ₩95,875 | ₩95,875 | ₩95,222 | ₩95,861 | -0.02% | 9.2천 |
|---|
| 2026.09.28 | ₩94,849 | ₩95,602 | ₩94,288 | ₩95,341 | +0.52% | 1.9만 |
|---|
| 2026.09.25 | ₩96,302 | ₩96,302 | ₩95,715 | ₩95,773 | -0.55% | 6.4천 |
|---|
| 2026.09.24 | ₩95,276 | ₩96,095 | ₩95,222 | ₩95,905 | +0.66% | 5.8천 |
|---|
| 2026.09.23 | ₩94,783 | ₩95,968 | ₩94,555 | ₩95,939 | +1.22% | 9.6천 |
|---|
| 2026.09.22 | ₩94,863 | ₩95,555 | ₩94,563 | ₩95,515 | +0.69% | 2.5만 |
|---|
| 2026.09.21 | ₩92,492 | ₩94,996 | ₩92,492 | ₩94,807 | +2.50% | 1.9만 |
|---|
| 2026.09.18 | ₩91,838 | ₩91,838 | ₩91,045 | ₩91,706 | -0.14% | 1.6만 |
|---|
| 2026.09.17 | ₩91,665 | ₩91,758 | ₩91,272 | ₩91,610 | -0.06% | 1.6만 |
|---|
| 2026.09.16 | ₩90,666 | ₩91,332 | ₩90,026 | ₩90,411 | -0.28% | 9.8천 |
|---|
| 2026.09.15 | ₩90,532 | ₩90,652 | ₩89,826 | ₩90,155 | -0.42% | 1.1만 |
|---|
| 2026.09.14 | ₩89,493 | ₩91,692 | ₩89,493 | ₩91,175 | +1.88% | 1.1만 |
|---|
| 2026.09.11 | ₩91,012 | ₩91,012 | ₩90,455 | ₩90,455 | -0.61% | 1.1만 |
|---|
| 2026.09.10 | ₩89,733 | ₩90,886 | ₩89,587 | ₩90,218 | +0.54% | 7.4천 |
|---|
| 2026.09.09 | ₩90,932 | ₩91,359 | ₩90,919 | ₩91,023 | +0.10% | 1.4만 |
|---|
| 2026.09.08 | ₩91,159 | ₩91,646 | ₩90,346 | ₩91,454 | +0.32% | 1.1만 |
|---|
| 2026.09.04 | ₩90,186 | ₩91,069 | ₩90,186 | ₩90,818 | +0.70% | 8.7천 |
|---|
| 2026.09.03 | ₩89,920 | ₩90,319 | ₩89,213 | ₩90,026 | +0.12% | 8.1천 |
|---|
| 2026.09.02 | ₩90,439 | ₩90,439 | ₩89,267 | ₩89,560 | -0.97% | 1.1만 |
|---|
| 2026.09.01 | ₩92,837 | ₩92,837 | ₩90,866 | ₩90,948 | -2.04% | 2.5만 |
|---|
| 2026.08.31 | ₩94,143 | ₩94,143 | ₩93,537 | ₩93,903 | -0.25% | 2.9만 |
|---|
| 2026.08.28 | ₩95,809 | ₩95,809 | ₩94,383 | ₩94,479 | -1.39% | 1.2만 |
|---|
| 2026.08.27 | ₩95,089 | ₩96,039 | ₩94,956 | ₩96,006 | +0.96% | 1.6만 |
|---|
| 2026.08.26 | ₩93,690 | ₩94,050 | ₩93,420 | ₩93,739 | +0.05% | 1.5만 |
|---|
| 2026.08.25 | ₩93,730 | ₩93,730 | ₩92,731 | ₩93,280 | -0.48% | 1.6만 |
|---|
| 2026.08.24 | ₩93,211 | ₩93,211 | ₩92,065 | ₩92,560 | -0.70% | 2.3만 |
|---|
| 2026.08.21 | ₩93,464 | ₩94,156 | ₩93,011 | ₩94,042 | +0.62% | 1.5만 |
|---|
| 2026.08.20 | ₩93,437 | ₩94,196 | ₩93,064 | ₩93,229 | -0.22% | 2만 |
|---|
| 2026.08.19 | ₩96,328 | ₩96,328 | ₩93,903 | ₩93,913 | -2.51% | 3.3만 |
|---|
| 2026.08.18 | ₩95,942 | ₩96,755 | ₩95,729 | ₩96,118 | +0.18% | 2.4만 |
|---|
| 2026.08.17 | ₩98,127 | ₩98,700 | ₩97,700 | ₩97,834 | -0.30% | 2.8만 |
|---|
| 2026.08.14 | ₩98,047 | ₩98,527 | ₩97,674 | ₩97,966 | -0.08% | 1.9만 |
|---|
| 2026.08.13 | ₩96,968 | ₩98,387 | ₩96,968 | ₩98,135 | +1.20% | 3.1만 |
|---|
| 2026.08.12 | ₩97,128 | ₩97,754 | ₩96,768 | ₩96,813 | -0.32% | 1.7만 |
|---|
| 2026.08.11 | ₩96,755 | ₩96,981 | ₩95,928 | ₩96,369 | -0.40% | 2만 |
|---|
| 2026.08.10 | ₩96,062 | ₩97,314 | ₩95,922 | ₩96,661 | +0.62% | 3.3만 |
|---|
| 2026.08.07 | ₩96,022 | ₩96,235 | ₩94,989 | ₩95,938 | -0.09% | 3.3만 |
|---|
| 2026.08.06 | ₩94,849 | ₩96,262 | ₩94,395 | ₩95,040 | +0.20% | 20.6만 |
|---|
| 2026.08.05 | ₩100,179 | ₩100,512 | ₩98,167 | ₩98,335 | -1.84% | 2.5만 |
|---|
| 2026.08.04 | ₩98,047 | ₩99,806 | ₩97,754 | ₩99,712 | +1.70% | 5.1만 |
|---|
| 2026.08.03 | ₩95,169 | ₩96,342 | ₩94,063 | ₩96,195 | +1.08% | 2.4만 |
|---|
| 2026.07.31 | ₩96,088 | ₩96,328 | ₩94,050 | ₩94,971 | -1.16% | 3.6만 |
|---|
| 2026.07.30 | ₩93,677 | ₩94,396 | ₩92,944 | ₩94,339 | +0.71% | 2.7만 |
|---|
| 2026.07.29 | ₩91,865 | ₩93,117 | ₩90,133 | ₩90,414 | -1.58% | 6.6만 |
|---|
| 2026.07.28 | ₩91,931 | ₩92,298 | ₩89,413 | ₩91,837 | -0.10% | 4만 |
|---|
| 2026.07.27 | ₩94,583 | ₩94,783 | ₩91,758 | ₩92,885 | -1.79% | 2.7만 |
|---|
| 2026.07.24 | ₩93,997 | ₩94,183 | ₩92,744 | ₩92,925 | -1.14% | 4.6만 |
|---|
| 2026.07.23 | ₩94,836 | ₩95,474 | ₩94,037 | ₩94,342 | -0.52% | 3.1만 |
|---|
| 2026.07.22 | ₩95,449 | ₩96,115 | ₩95,422 | ₩95,574 | +0.13% | 2만 |
|---|
| 2026.07.21 | ₩96,621 | ₩96,821 | ₩95,702 | ₩96,663 | +0.04% | 2.8만 |
|---|
| 2026.07.20 | ₩95,262 | ₩96,428 | ₩94,743 | ₩94,743 | -0.55% | 1.6만 |
|---|
| 2026.07.17 | ₩92,384 | ₩96,062 | ₩91,199 | ₩94,823 | +2.64% | 6.5만 |
|---|
| 2026.07.16 | ₩97,021 | ₩97,700 | ₩94,623 | ₩95,253 | -1.82% | 5.3만 |
|---|
| 2026.07.15 | ₩102,470 | ₩102,470 | ₩96,728 | ₩99,233 | -3.16% | 9.6만 |
|---|
| 2026.07.14 | ₩103,236 | ₩103,296 | ₩100,458 | ₩101,428 | -1.75% | 3만 |
|---|
| 2026.07.13 | ₩101,498 | ₩101,498 | ₩99,193 | ₩99,539 | -1.93% | 5만 |
|---|
| 2026.07.10 | ₩103,123 | ₩104,495 | ₩102,504 | ₩104,149 | +0.99% | 3.6만 |
|---|
| 2026.07.09 | ₩104,895 | ₩106,427 | ₩104,056 | ₩104,202 | -0.66% | 5.5만 |
|---|
| 2026.07.08 | ₩98,567 | ₩101,271 | ₩97,661 | ₩100,938 | +2.41% | 4.1만 |
|---|
| 2026.07.07 | ₩99,939 | ₩100,805 | ₩97,959 | ₩99,686 | -0.25% | 10.7만 |
|---|
| 2026.07.06 | ₩104,709 | ₩106,134 | ₩104,069 | ₩104,256 | -0.43% | 4.8만 |
|---|
| 2026.07.02 | ₩107,746 | ₩108,491 | ₩100,378 | ₩101,791 | -5.53% | 11.8만 |
|---|
| 2026.07.01 | ₩108,686 | ₩111,051 | ₩107,680 | ₩108,226 | -0.42% | 7.5만 |
|---|
| 2026.06.30 | ₩110,571 | ₩114,055 | ₩110,464 | ₩113,609 | +2.75% | 9.4만 |
|---|
| 2026.06.29 | ₩107,520 | ₩110,251 | ₩103,589 | ₩110,131 | +2.43% | 7.3만 |
|---|
| 2026.06.26 | ₩106,814 | ₩107,453 | ₩105,228 | ₩105,559 | -1.18% | 4.9만 |
|---|
| 2026.06.25 | ₩113,249 | ₩113,302 | ₩107,093 | ₩110,153 | -2.73% | 4.9만 |
|---|
| 2026.06.24 | ₩109,172 | ₩109,299 | ₩105,655 | ₩108,043 | -1.03% | 4.2만 |
|---|
| 2026.06.23 | ₩109,252 | ₩111,261 | ₩108,503 | ₩109,406 | +0.14% | 7.2만 |
|---|
| 2026.06.22 | ₩117,392 | ₩117,562 | ₩115,128 | ₩116,553 | -0.72% | 5.8만 |
|---|
| 2026.06.18 | ₩116,007 | ₩117,086 | ₩115,527 | ₩115,850 | -0.14% | 8.1만 |
|---|
| 2026.06.17 | ₩112,649 | ₩114,874 | ₩111,583 | ₩111,681 | -0.86% | 10.9만 |
|---|
| 2026.06.16 | ₩114,102 | ₩115,654 | ₩110,198 | ₩110,491 | -3.16% | 8.2만 |
|---|
| 2026.06.15 | ₩113,076 | ₩114,535 | ₩112,383 | ₩114,488 | +1.25% | 15.1만 |
|---|
| 2026.06.12 | ₩105,721 | ₩109,690 | ₩105,641 | ₩108,988 | +3.09% | 5.7만 |
|---|
| 2026.06.11 | ₩100,965 | ₩106,068 | ₩100,965 | ₩105,641 | +4.63% | 9.3만 |
|---|
| 2026.06.10 | ₩100,538 | ₩103,597 | ₩98,900 | ₩98,953 | -1.58% | 3.4만 |
|---|
| 2026.06.09 | ₩106,281 | ₩106,281 | ₩96,934 | ₩101,908 | -4.11% | 5.5만 |
|---|
| 2026.06.08 | ₩103,962 | ₩105,934 | ₩103,310 | ₩104,253 | +0.28% | 3.9만 |
|---|
| 2026.06.05 | ₩106,014 | ₩106,014 | ₩100,165 | ₩100,405 | -5.29% | 5만 |
|---|
| 2026.06.04 | ₩106,960 | ₩110,078 | ₩105,921 | ₩109,328 | +2.21% | 3.8만 |
|---|
| 2026.06.03 | ₩109,612 | ₩110,391 | ₩107,453 | ₩110,161 | +0.50% | 4만 |
|---|
| 2026.06.02 | ₩105,415 | ₩107,840 | ₩105,255 | ₩107,789 | +2.25% | 4.6만 |
|---|
| 2026.06.01 | ₩102,537 | ₩104,822 | ₩101,524 | ₩103,993 | +1.42% | 6.7만 |
|---|
| 2026.05.29 | ₩103,709 | ₩103,962 | ₩102,151 | ₩102,585 | -1.08% | 7.7만 |
|---|
| 2026.05.28 | ₩101,951 | ₩103,823 | ₩101,058 | ₩102,951 | +0.98% | 6.8만 |
|---|
| 2026.05.27 | ₩103,803 | ₩103,803 | ₩100,512 | ₩101,351 | -2.36% | 2.9만 |
|---|
| 2026.05.26 | ₩101,005 | ₩102,604 | ₩100,592 | ₩102,484 | +1.46% | 4.8만 |
|---|
| 2026.05.22 | ₩97,967 | ₩98,953 | ₩97,942 | ₩98,561 | +0.61% | 1.4만 |
|---|
| 2026.05.21 | ₩95,236 | ₩96,994 | ₩95,236 | ₩96,981 | +1.83% | 2.4만 |
|---|
| 2026.05.20 | ₩94,530 | ₩95,342 | ₩94,262 | ₩95,296 | +0.81% | 1.6만 |
|---|
| 2026.05.19 | ₩90,572 | ₩92,531 | ₩89,267 | ₩91,664 | +1.20% | 1.8만 |
|---|
| 2026.05.18 | ₩94,263 | ₩94,263 | ₩90,706 | ₩91,818 | -2.59% | 1.5만 |
|---|
| 2026.05.15 | ₩93,597 | ₩94,356 | ₩93,144 | ₩93,594 | -0.00% | 1.5만 |
|---|
| 2026.05.14 | ₩95,649 | ₩96,568 | ₩95,469 | ₩96,331 | +0.71% | 1.1만 |
|---|
| 2026.05.13 | ₩96,182 | ₩96,675 | ₩94,596 | ₩96,084 | -0.10% | 2.2만 |
|---|
| 2026.05.12 | ₩95,049 | ₩95,689 | ₩92,463 | ₩94,975 | -0.08% | 1.6만 |
|---|
| 2026.05.11 | ₩95,462 | ₩96,795 | ₩95,462 | ₩96,721 | +1.32% | 3.8만 |
|---|
| 2026.05.08 | ₩94,010 | ₩95,396 | ₩93,957 | ₩95,346 | +1.42% | 1.7만 |
|---|
| 2026.05.07 | ₩94,383 | ₩94,383 | ₩92,199 | ₩92,797 | -1.68% | 3.4만 |
|---|
| 2026.05.06 | ₩93,997 | ₩95,689 | ₩92,864 | ₩95,689 | +1.80% | 2.4만 |
|---|
| 2026.05.05 | ₩91,372 | ₩92,371 | ₩91,265 | ₩91,841 | +0.51% | 1.8만 |
|---|
| 2026.05.04 | ₩90,013 | ₩90,186 | ₩88,974 | ₩89,333 | -0.75% | 18.1만 |
|---|
| 2026.05.01 | ₩88,201 | ₩90,526 | ₩88,201 | ₩89,650 | +1.64% | 1.2만 |
|---|
| 2026.04.30 | ₩87,282 | ₩89,107 | ₩86,602 | ₩89,034 | +2.01% | 3.6만 |
|---|
| 2026.04.29 | ₩86,082 | ₩86,509 | ₩85,803 | ₩86,376 | +0.34% | 1.5만 |
|---|
| 2026.04.28 | ₩84,404 | ₩84,970 | ₩83,964 | ₩84,468 | +0.08% | 1.1만 |
|---|
| 2026.04.27 | ₩87,894 | ₩87,894 | ₩86,056 | ₩86,610 | -1.46% | 1.8만 |
|---|
| 2026.04.24 | ₩87,468 | ₩87,988 | ₩87,028 | ₩87,897 | +0.49% | 2.4만 |
|---|
| 2026.04.23 | ₩84,457 | ₩85,776 | ₩84,404 | ₩84,935 | +0.57% | 1.2만 |
|---|
| 2026.04.22 | ₩82,905 | ₩83,564 | ₩82,745 | ₩83,530 | +0.75% | 1.4만 |
|---|
| 2026.04.21 | ₩81,886 | ₩82,045 | ₩81,379 | ₩81,635 | -0.31% | 6.1천 |
|---|
| 2026.04.20 | ₩81,126 | ₩81,473 | ₩80,806 | ₩81,403 | +0.34% | 3.7천 |
|---|
| 2026.04.17 | ₩80,820 | ₩81,353 | ₩80,740 | ₩80,970 | +0.19% | 8.7천 |
|---|
| 2026.04.16 | ₩79,114 | ₩79,674 | ₩78,808 | ₩79,665 | +0.70% | 8.6천 |
|---|
| 2026.04.15 | ₩78,941 | ₩79,394 | ₩78,155 | ₩79,379 | +0.56% | 1.9만 |
|---|
| 2026.04.14 | ₩78,248 | ₩79,248 | ₩77,556 | ₩79,176 | +1.19% | 2.1만 |
|---|
| 2026.04.13 | ₩75,930 | ₩77,342 | ₩75,930 | ₩77,314 | +1.82% | 4.9천 |
|---|
| 2026.04.10 | ₩76,436 | ₩76,516 | ₩76,210 | ₩76,210 | -0.30% | 5.1천 |
|---|
| 2026.04.09 | ₩74,771 | ₩75,917 | ₩74,611 | ₩75,815 | +1.40% | 1.2만 |
|---|
| 2026.04.08 | ₩74,997 | ₩75,217 | ₩74,254 | ₩74,744 | -0.34% | 1만 |
|---|
| 2026.04.07 | ₩69,974 | ₩71,160 | ₩69,921 | ₩71,094 | +1.60% | 2.2천 |
|---|
| 2026.04.06 | ₩70,121 | ₩70,721 | ₩70,121 | ₩70,683 | +0.80% | 4.2천 |
|---|
| 2026.04.02 | ₩67,350 | ₩69,655 | ₩67,350 | ₩69,640 | +3.40% | 2.4천 |
|---|
| 2026.04.01 | ₩68,589 | ₩70,467 | ₩68,589 | ₩69,836 | +1.82% | 5.1천 |
|---|
| 2026.03.31 | ₩65,944 | ₩67,558 | ₩65,771 | ₩67,558 | +2.45% | 1.2천 |
|---|
| 2026.03.30 | ₩67,097 | ₩67,097 | ₩64,165 | ₩64,360 | -4.08% | 6.2천 |
|---|
| 2026.03.27 | ₩66,724 | ₩66,724 | ₩66,204 | ₩66,215 | -0.76% | 2.1천 |
|---|
| 2026.03.26 | ₩68,536 | ₩68,802 | ₩67,118 | ₩67,118 | -2.07% | 2.7천 |
|---|
| 2026.03.25 | ₩70,507 | ₩70,707 | ₩70,121 | ₩70,362 | -0.21% | 2.3천 |
|---|
| 2026.03.24 | ₩69,282 | ₩70,467 | ₩69,282 | ₩70,258 | +1.41% | 6.1천 |
|---|
| 2026.03.23 | ₩70,481 | ₩71,387 | ₩69,881 | ₩69,929 | -0.78% | 3.2천 |
|---|
| 2026.03.20 | ₩70,681 | ₩70,681 | ₩68,949 | ₩69,322 | -1.92% | 4.3천 |
|---|
| 2026.03.19 | ₩69,215 | ₩71,134 | ₩69,215 | ₩71,110 | +2.74% | 4.7천 |
|---|
| 2026.03.18 | ₩71,214 | ₩71,543 | ₩70,534 | ₩70,549 | -0.93% | 3.5천 |
|---|
| 2026.03.17 | ₩70,614 | ₩71,413 | ₩70,614 | ₩71,383 | +1.09% | 4.8천 |
|---|
| 2026.03.16 | ₩70,527 | ₩70,706 | ₩70,060 | ₩70,060 | -0.66% | 5천 |
|---|
| 2026.03.13 | ₩69,388 | ₩69,548 | ₩68,722 | ₩68,789 | -0.86% | 3.5천 |
|---|
| 2026.03.12 | ₩69,422 | ₩69,422 | ₩68,336 | ₩68,426 | -1.43% | 3.6천 |
|---|
| 2026.03.11 | ₩70,427 | ₩70,654 | ₩70,401 | ₩70,401 | -0.04% | 3.6천 |
|---|
| 2026.03.10 | ₩69,668 | ₩71,000 | ₩69,668 | ₩69,925 | +0.37% | 4.3천 |
|---|
| 2026.03.09 | ₩66,351 | ₩69,522 | ₩66,351 | ₩69,522 | +4.78% | 3.9천 |
|---|
| 2026.03.06 | ₩68,482 | ₩68,482 | ₩67,430 | ₩67,430 | -1.54% | 800 |
|---|
| 2026.03.05 | ₩70,104 | ₩70,614 | ₩69,599 | ₩69,775 | -0.47% | 2.4천 |
|---|
| 2026.03.04 | ₩69,668 | ₩70,627 | ₩69,295 | ₩70,348 | +0.98% | 4.9천 |
|---|
| 2026.03.03 | ₩68,089 | ₩68,855 | ₩68,003 | ₩68,268 | +0.26% | 2.9천 |
|---|
| 2026.03.02 | ₩69,548 | ₩70,907 | ₩69,548 | ₩70,767 | +1.75% | 9.1천 |
|---|
| 2026.02.27 | ₩70,507 | ₩71,547 | ₩70,507 | ₩71,283 | +1.10% | 900 |
|---|
| 2026.02.26 | ₩72,439 | ₩72,439 | ₩70,547 | ₩71,615 | -1.14% | 3.6천 |
|---|
| 2026.02.25 | ₩73,066 | ₩73,185 | ₩73,059 | ₩73,091 | +0.03% | 2.6천 |
|---|
| 2026.02.24 | ₩71,413 | ₩72,100 | ₩71,187 | ₩71,544 | +0.18% | 6.6천 |
|---|
| 2026.02.23 | ₩71,720 | ₩71,720 | ₩70,385 | ₩70,903 | -1.14% | 1.5천 |
|---|
| 2026.02.20 | ₩71,966 | ₩72,066 | ₩71,333 | ₩71,802 | -0.23% | 4천 |
|---|
| 2026.02.19 | ₩71,280 | ₩71,280 | ₩70,494 | ₩71,126 | -0.22% | 3.9천 |
|---|
| 2026.02.18 | ₩71,627 | ₩72,331 | ₩71,520 | ₩71,941 | +0.44% | 3.4천 |
|---|
| 2026.02.17 | ₩70,334 | ₩71,254 | ₩69,895 | ₩70,791 | +0.65% | 6.5천 |
|---|
| 2026.02.13 | ₩70,454 | ₩71,433 | ₩70,348 | ₩70,986 | +0.75% | 2.1천 |
|---|
| 2026.02.12 | ₩72,066 | ₩72,066 | ₩70,517 | ₩70,517 | -2.15% | 2.5천 |
|---|
| 2026.02.11 | ₩71,387 | ₩71,893 | ₩70,414 | ₩71,733 | +0.49% | 5.9천 |
|---|
| 2026.02.10 | ₩71,400 | ₩71,400 | ₩70,222 | ₩70,222 | -1.65% | 2.8천 |
|---|
| 2026.02.09 | ₩70,507 | ₩71,906 | ₩70,081 | ₩71,397 | +1.26% | 3.3천 |
|---|
| 2026.02.06 | ₩69,215 | ₩70,987 | ₩69,215 | ₩70,984 | +2.56% | 4.3천 |
|---|
| 2026.02.05 | ₩68,216 | ₩68,715 | ₩67,660 | ₩68,429 | +0.31% | 2.5천 |
|---|
| 2026.02.04 | ₩71,240 | ₩71,240 | ₩68,140 | ₩69,120 | -2.98% | 4.5천 |
|---|
| 2026.02.03 | ₩74,307 | ₩74,307 | ₩71,800 | ₩72,423 | -2.54% | 4.8천 |
|---|
| 2026.02.02 | ₩71,480 | ₩73,745 | ₩71,480 | ₩73,380 | +2.66% | 8.2천 |
|---|
| 2026.01.30 | ₩74,664 | ₩74,664 | ₩71,360 | ₩71,817 | -3.81% | 7.6천 |
|---|
| 2026.01.29 | ₩75,331 | ₩75,550 | ₩74,371 | ₩75,311 | -0.03% | 9.7천 |
|---|
| 2026.01.28 | ₩74,385 | ₩75,304 | ₩74,385 | ₩75,000 | +0.83% | 7.1천 |
|---|
| 2026.01.27 | ₩72,379 | ₩73,265 | ₩72,379 | ₩73,075 | +0.96% | 1.1만 |
|---|
| 2026.01.26 | ₩71,400 | ₩71,813 | ₩71,400 | ₩71,512 | +0.16% | 5.2천 |
|---|
| 2026.01.23 | ₩71,387 | ₩71,707 | ₩71,333 | ₩71,532 | +0.20% | 3.5천 |
|---|
| 2026.01.22 | ₩72,772 | ₩72,772 | ₩71,786 | ₩71,900 | -1.20% | 6.7천 |
|---|
| 2026.01.21 | ₩70,054 | ₩71,946 | ₩70,054 | ₩71,749 | +2.42% | 5.3천 |
|---|
| 2026.01.20 | ₩69,308 | ₩70,068 | ₩69,282 | ₩69,419 | +0.16% | 7.8천 |
|---|
| 2026.01.16 | ₩70,854 | ₩70,854 | ₩70,177 | ₩70,386 | -0.66% | 1.6천 |
|---|
| 2026.01.15 | ₩70,827 | ₩70,827 | ₩69,968 | ₩69,968 | -1.21% | 2.3천 |
|---|
| 2026.01.14 | ₩69,402 | ₩69,442 | ₩68,802 | ₩69,438 | +0.05% | 9.6천 |
|---|
| 2026.01.13 | ₩70,268 | ₩70,667 | ₩70,148 | ₩70,332 | +0.09% | 3.5천 |
|---|
| 2026.01.12 | ₩69,948 | ₩70,214 | ₩69,948 | ₩70,042 | +0.14% | 3.7천 |
|---|
| 2026.01.09 | ₩69,522 | ₩70,100 | ₩69,522 | ₩70,092 | +0.82% | 2.9천 |
|---|
| 2026.01.08 | ₩68,422 | ₩68,429 | ₩68,376 | ₩68,376 | -0.07% | 3.8천 |
|---|
| 2026.01.07 | ₩69,015 | ₩69,695 | ₩69,015 | ₩69,476 | +0.67% | 6.8천 |
|---|
| 2026.01.06 | ₩68,536 | ₩69,348 | ₩68,536 | ₩69,346 | +1.18% | 6.2천 |
|---|
| 2026.01.05 | ₩68,095 | ₩68,496 | ₩67,952 | ₩68,013 | -0.12% | 6.6천 |
|---|
| 2026.01.02 | ₩67,736 | ₩67,776 | ₩66,750 | ₩67,035 | -1.03% | 2.7천 |
|---|
| 2025.12.31 | ₩67,050 | ₩67,110 | ₩66,604 | ₩66,613 | -0.65% | 2천 |
|---|
| 2025.12.30 | ₩67,576 | ₩67,803 | ₩67,440 | ₩67,440 | -0.20% | 3천 |
|---|
| 2025.12.29 | ₩67,336 | ₩67,670 | ₩67,336 | ₩67,652 | +0.47% | 1.1만 |
|---|
| 2025.12.26 | ₩68,029 | ₩68,202 | ₩68,011 | ₩68,017 | -0.02% | 3.2천 |
|---|
| 2025.12.24 | ₩68,056 | ₩68,269 | ₩68,056 | ₩68,264 | +0.31% | 2.1천 |
|---|
| 2025.12.23 | ₩67,616 | ₩67,963 | ₩67,616 | ₩67,953 | +0.50% | 4.8천 |
|---|
| 2025.12.22 | ₩68,029 | ₩68,029 | ₩67,510 | ₩67,745 | -0.42% | 5.5천 |
|---|
| 2025.12.19 | ₩67,043 | ₩67,243 | ₩66,977 | ₩67,082 | +0.06% | 1.4천 |
|---|
| 2025.12.18 | ₩66,017 | ₩66,017 | ₩65,666 | ₩65,666 | -0.53% | 1천 |
|---|
| 2025.12.17 | ₩66,164 | ₩66,164 | ₩64,051 | ₩64,051 | -3.19% | 1천 |
|---|
| 2025.12.16 | ₩65,864 | ₩65,932 | ₩65,751 | ₩65,932 | +0.10% | 900 |
|---|
| 2025.12.15 | ₩66,684 | ₩66,684 | ₩65,938 | ₩65,942 | -1.11% | 2.7천 |
|---|
| 2025.12.12 | ₩67,177 | ₩67,307 | ₩65,898 | ₩65,911 | -1.88% | 9.6천 |
|---|
| 2025.12.11 | ₩67,083 | ₩67,710 | ₩67,083 | ₩67,699 | +0.92% | 5천 |
|---|
| 2025.12.10 | ₩67,350 | ₩67,985 | ₩67,057 | ₩67,804 | +0.67% | 1.2천 |
|---|
| 2025.12.09 | ₩66,630 | ₩67,257 | ₩66,630 | ₩67,215 | +0.88% | 6.6천 |
|---|
| 2025.12.08 | ₩66,990 | ₩66,990 | ₩66,469 | ₩66,618 | -0.55% | 1.7천 |
|---|
| 2025.12.05 | ₩66,319 | ₩66,319 | ₩66,319 | ₩66,319 | 0.00% | 300 |
|---|
| 2025.12.04 | ₩65,170 | ₩65,405 | ₩65,170 | ₩65,375 | +0.31% | 1.1천 |
|---|
| 2025.12.03 | ₩65,005 | ₩65,582 | ₩65,005 | ₩65,582 | +0.89% | 2.6천 |
|---|
| 2025.12.02 | ₩64,858 | ₩65,137 | ₩64,858 | ₩65,058 | +0.31% | 1.9천 |
|---|
| 2025.12.01 | ₩63,446 | ₩63,920 | ₩63,446 | ₩63,920 | +0.75% | 300 |
|---|
| 2025.11.28 | ₩63,353 | ₩63,975 | ₩63,353 | ₩63,975 | +0.98% | 600 |
|---|
| 2025.11.26 | ₩63,117 | ₩63,156 | ₩63,117 | ₩63,156 | +0.06% | 500 |
|---|
| 2025.11.25 | ₩61,015 | ₩62,433 | ₩61,015 | ₩62,433 | +2.33% | 2.2천 |
|---|
| 2025.11.24 | ₩61,128 | ₩62,114 | ₩61,108 | ₩62,070 | +1.54% | 7.9천 |
|---|
| 2025.11.21 | ₩59,822 | ₩60,568 | ₩59,822 | ₩59,999 | +0.30% | 1.9천 |
|---|
| 2025.11.20 | ₩63,359 | ₩63,359 | ₩59,542 | ₩59,582 | -5.96% | 1.3만 |
|---|
| 2025.11.19 | ₩62,087 | ₩62,087 | ₩61,741 | ₩62,004 | -0.13% | 900 |
|---|
| 2025.11.18 | ₩61,940 | ₩62,580 | ₩61,396 | ₩62,055 | +0.18% | 1.8만 |
|---|
| 2025.11.17 | ₩63,229 | ₩63,250 | ₩62,573 | ₩62,573 | -1.04% | 2.4천 |
|---|
| 2025.11.14 | ₩62,880 | ₩64,219 | ₩62,880 | ₩63,441 | +0.89% | 3.4천 |
|---|
| 2025.11.13 | ₩64,152 | ₩64,152 | ₩63,233 | ₩63,331 | -1.28% | 2.8천 |
|---|
| 2025.11.12 | ₩65,405 | ₩65,514 | ₩65,245 | ₩65,293 | -0.17% | 4.9천 |
|---|
| 2025.11.11 | ₩65,518 | ₩65,518 | ₩65,387 | ₩65,387 | -0.20% | 1.4천 |
|---|
| 2025.11.10 | ₩66,149 | ₩66,430 | ₩66,137 | ₩66,315 | +0.25% | 1.1만 |
|---|
| 2025.11.07 | ₩63,779 | ₩64,552 | ₩62,873 | ₩64,525 | +1.17% | 3.8천 |
|---|
| 2025.11.06 | ₩66,524 | ₩66,524 | ₩65,005 | ₩65,033 | -2.24% | 7.5천 |
|---|
| 2025.11.05 | ₩66,450 | ₩67,177 | ₩66,410 | ₩66,846 | +0.60% | 1.3만 |
|---|
| 2025.11.04 | ₩66,617 | ₩66,617 | ₩65,804 | ₩65,808 | -1.21% | 2.3천 |
|---|
| 2025.11.03 | ₩67,883 | ₩67,936 | ₩67,696 | ₩67,731 | -0.22% | 2천 |
|---|
| 2025.10.31 | ₩67,736 | ₩67,736 | ₩67,203 | ₩67,367 | -0.54% | 3.8천 |
|---|
| 2025.10.30 | ₩67,550 | ₩67,550 | ₩66,617 | ₩66,622 | -1.37% | 5.5천 |
|---|
| 2025.10.29 | ₩67,656 | ₩67,949 | ₩67,643 | ₩67,883 | +0.33% | 5.8천 |
|---|
| 2025.10.28 | ₩67,243 | ₩67,376 | ₩67,217 | ₩67,234 | -0.01% | 2.7천 |
|---|
| 2025.10.27 | ₩66,764 | ₩67,123 | ₩66,764 | ₩67,095 | +0.50% | 6.2천 |
|---|
| 2025.10.24 | ₩65,991 | ₩66,057 | ₩65,931 | ₩65,931 | -0.09% | 1.7천 |
|---|
| 2025.10.23 | ₩64,698 | ₩65,038 | ₩64,698 | ₩65,038 | +0.53% | 3.5천 |
|---|
| 2025.10.22 | ₩65,045 | ₩65,045 | ₩63,166 | ₩63,831 | -1.87% | 4.5천 |
|---|
| 2025.10.21 | ₩64,952 | ₩65,311 | ₩64,952 | ₩65,231 | +0.43% | 2.1천 |
|---|
| 2025.10.20 | ₩64,912 | ₩64,958 | ₩64,912 | ₩64,958 | +0.07% | 1.1천 |
|---|
| 2025.10.17 | ₩63,712 | ₩64,126 | ₩63,712 | ₩64,068 | +0.56% | 3.9천 |
|---|
| 2025.10.16 | ₩64,432 | ₩64,432 | ₩63,433 | ₩63,711 | -1.12% | 3.2천 |
|---|
| 2025.10.15 | ₩63,839 | ₩63,839 | ₩63,712 | ₩63,792 | -0.07% | 1.5천 |
|---|
| 2025.10.14 | ₩62,805 | ₩63,979 | ₩62,753 | ₩63,317 | +0.81% | 1.7천 |
|---|
| 2025.10.13 | ₩63,481 | ₩63,899 | ₩63,481 | ₩63,804 | +0.51% | 5.2천 |
|---|
| 2025.10.10 | ₩64,978 | ₩64,978 | ₩62,375 | ₩62,375 | -4.01% | 2.8천 |
|---|