시장 데이터를 불러오는 중
전체 종목
ProShares Ultra QQQ Mega 과거 주가
ProShares Ultra QQQ Mega · QQUP · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ProShares Ultra QQQ Mega · QQUP · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩89,584 | ₩90,345 | ₩89,571 | ₩90,199 | +0.69% | 4.1천 |
| 2026.10.08 | ₩88,958 | ₩88,958 | ₩88,958 | ₩88,958 | 0.00% | 200 |
| 2026.10.07 | ₩91,514 | ₩91,514 | ₩91,514 | ₩91,514 | 0.00% | 100 |
| 2026.10.06 | ₩91,707 | ₩91,733 | ₩91,056 | ₩91,056 | -0.71% | 2.5천 |
| 2026.10.05 | ₩89,170 | ₩90,038 | ₩89,143 | ₩89,636 | +0.52% | 1.3천 |
| 2026.10.02 | ₩87,641 | ₩88,476 | ₩87,641 | ₩87,715 | +0.08% | 6.9천 |
| 2026.10.01 | ₩85,258 | ₩85,258 | ₩84,962 | ₩84,962 | -0.35% | 1천 |
| 2026.09.30 | ₩87,501 | ₩87,501 | ₩85,962 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩85,962 |
| -1.76% |
| 3천 |
| 2026.09.29 | ₩84,711 | ₩84,711 | ₩84,541 | ₩84,541 | -0.20% | 300 |
|---|
| 2026.09.28 | ₩86,980 | ₩86,980 | ₩85,911 | ₩85,911 | -1.23% | 1천 |
|---|
| 2026.09.25 | ₩86,976 | ₩86,976 | ₩86,976 | ₩86,976 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩84,344 | ₩85,512 | ₩84,244 | ₩85,429 | +1.29% | 1.4만 |
|---|
| 2026.09.23 | ₩86,660 | ₩86,660 | ₩85,511 | ₩85,597 | -1.23% | 800 |
|---|
| 2026.09.22 | ₩89,370 | ₩89,384 | ₩88,275 | ₩88,341 | -1.15% | 6.1천 |
|---|
| 2026.09.21 | ₩87,288 | ₩88,575 | ₩87,288 | ₩88,575 | +1.47% | 3.9천 |
|---|
| 2026.09.18 | ₩84,884 | ₩85,474 | ₩84,884 | ₩85,474 | +0.70% | 5.3천 |
|---|
| 2026.09.17 | ₩83,783 | ₩84,991 | ₩83,696 | ₩84,887 | +1.32% | 7.7천 |
|---|
| 2026.09.16 | ₩82,535 | ₩82,908 | ₩81,627 | ₩81,751 | -0.95% | 2.9천 |
|---|
| 2026.09.15 | ₩82,668 | ₩82,668 | ₩81,800 | ₩82,006 | -0.80% | 900 |
|---|
| 2026.09.14 | ₩82,815 | ₩83,551 | ₩82,815 | ₩83,551 | +0.89% | 800 |
|---|
| 2026.09.11 | ₩84,978 | ₩84,978 | ₩84,445 | ₩84,445 | -0.63% | 1.1천 |
|---|
| 2026.09.10 | ₩81,440 | ₩82,739 | ₩81,440 | ₩82,739 | +1.60% | 500 |
|---|
| 2026.09.09 | ₩82,568 | ₩82,568 | ₩82,556 | ₩82,556 | -0.01% | 200 |
|---|
| 2026.09.08 | ₩84,564 | ₩84,804 | ₩83,856 | ₩84,085 | -0.57% | 5.6천 |
|---|
| 2026.09.04 | ₩85,025 | ₩85,025 | ₩84,975 | ₩84,975 | -0.06% | 400 |
|---|
| 2026.09.03 | ₩86,166 | ₩87,648 | ₩86,059 | ₩87,226 | +1.23% | 1.6천 |
|---|
| 2026.09.02 | ₩83,229 | ₩84,413 | ₩83,229 | ₩84,413 | +1.42% | 1.2천 |
|---|
| 2026.09.01 | ₩82,561 | ₩83,656 | ₩82,561 | ₩83,338 | +0.94% | 1천 |
|---|
| 2026.08.31 | ₩84,083 | ₩84,681 | ₩84,083 | ₩84,681 | +0.71% | 2.1천 |
|---|
| 2026.08.28 | ₩85,926 | ₩85,926 | ₩84,978 | ₩85,134 | -0.92% | 1.2천 |
|---|
| 2026.08.27 | ₩82,949 | ₩84,987 | ₩82,949 | ₩84,987 | +2.46% | 1.4만 |
|---|
| 2026.08.26 | ₩80,946 | ₩80,946 | ₩80,946 | ₩80,946 | 0.00% | 200 |
|---|
| 2026.08.25 | ₩82,094 | ₩82,094 | ₩81,079 | ₩81,593 | -0.61% | 900 |
|---|
| 2026.08.24 | ₩81,547 | ₩81,934 | ₩80,772 | ₩80,888 | -0.81% | 3.7천 |
|---|
| 2026.08.21 | ₩81,961 | ₩82,788 | ₩81,961 | ₩81,985 | +0.03% | 1.2천 |
|---|
| 2026.08.20 | ₩82,214 | ₩82,214 | ₩81,266 | ₩81,344 | -1.06% | 1.5천 |
|---|
| 2026.08.19 | ₩82,548 | ₩83,091 | ₩81,440 | ₩83,091 | +0.66% | 1.1천 |
|---|
| 2026.08.18 | ₩82,214 | ₩82,214 | ₩82,205 | ₩82,205 | -0.01% | 300 |
|---|
| 2026.08.17 | ₩83,883 | ₩83,883 | ₩83,254 | ₩83,254 | -0.75% | 1.2천 |
|---|
| 2026.08.14 | ₩85,565 | ₩85,752 | ₩84,377 | ₩84,422 | -1.34% | 3.3천 |
|---|
| 2026.08.13 | ₩85,445 | ₩85,525 | ₩85,045 | ₩85,441 | -0.00% | 5.5천 |
|---|
| 2026.08.12 | ₩85,739 | ₩85,739 | ₩84,083 | ₩84,270 | -1.71% | 2.9천 |
|---|
| 2026.08.11 | ₩85,685 | ₩85,685 | ₩84,621 | ₩84,621 | -1.24% | 1.1천 |
|---|
| 2026.08.10 | ₩87,207 | ₩87,388 | ₩86,580 | ₩86,755 | -0.52% | 1.4천 |
|---|
| 2026.08.07 | ₩87,621 | ₩88,182 | ₩87,047 | ₩87,927 | +0.35% | 3.3천 |
|---|
| 2026.08.06 | ₩86,914 | ₩86,914 | ₩86,286 | ₩86,441 | -0.54% | 1천 |
|---|
| 2026.08.05 | ₩87,661 | ₩87,955 | ₩86,153 | ₩86,231 | -1.63% | 2천 |
|---|
| 2026.08.04 | ₩84,644 | ₩87,167 | ₩84,644 | ₩86,743 | +2.48% | 3.3천 |
|---|
| 2026.08.03 | ₩80,118 | ₩84,938 | ₩80,118 | ₩83,978 | +4.82% | 3.4천 |
|---|
| 2026.07.31 | ₩77,074 | ₩80,126 | ₩76,353 | ₩80,126 | +3.96% | 3천 |
|---|
| 2026.07.30 | ₩75,792 | ₩76,660 | ₩75,085 | ₩76,178 | +0.51% | 9.6천 |
|---|
| 2026.07.29 | ₩72,481 | ₩72,481 | ₩71,491 | ₩71,491 | -1.37% | 1천 |
|---|
| 2026.07.28 | ₩73,216 | ₩74,297 | ₩73,216 | ₩73,826 | +0.83% | 5.7천 |
|---|
| 2026.07.27 | ₩72,802 | ₩72,975 | ₩72,802 | ₩72,831 | +0.04% | 700 |
|---|
| 2026.07.24 | ₩74,097 | ₩74,110 | ₩73,317 | ₩73,317 | -1.05% | 300 |
|---|
| 2026.07.23 | ₩74,751 | ₩74,838 | ₩72,775 | ₩73,221 | -2.05% | 1.5천 |
|---|
| 2026.07.22 | ₩79,464 | ₩79,464 | ₩78,957 | ₩79,460 | -0.01% | 2.3천 |
|---|
| 2026.07.21 | ₩79,369 | ₩79,798 | ₩78,830 | ₩79,533 | +0.21% | 3.2천 |
|---|
| 2026.07.20 | ₩79,624 | ₩79,998 | ₩78,946 | ₩78,946 | -0.85% | 1.6천 |
|---|
| 2026.07.17 | ₩77,635 | ₩79,063 | ₩77,341 | ₩78,890 | +1.62% | 2.9천 |
|---|
| 2026.07.16 | ₩81,373 | ₩81,373 | ₩81,103 | ₩81,103 | -0.33% | 300 |
|---|
| 2026.07.15 | ₩82,802 | ₩83,551 | ₩82,174 | ₩83,551 | +0.90% | 2.5천 |
|---|
| 2026.07.14 | ₩78,169 | ₩80,132 | ₩78,169 | ₩80,132 | +2.51% | 3.4천 |
|---|
| 2026.07.13 | ₩80,105 | ₩80,105 | ₩78,603 | ₩78,603 | -1.88% | 3.2천 |
|---|
| 2026.07.10 | ₩79,344 | ₩80,338 | ₩79,344 | ₩80,338 | +1.25% | 1.6천 |
|---|
| 2026.07.09 | ₩77,301 | ₩79,391 | ₩77,301 | ₩79,391 | +2.70% | 1.2천 |
|---|
| 2026.07.08 | ₩76,500 | ₩78,536 | ₩76,500 | ₩78,536 | +2.66% | 1.2천 |
|---|
| 2026.07.07 | ₩77,541 | ₩78,690 | ₩77,188 | ₩77,520 | -0.03% | 2.5천 |
|---|
| 2026.07.06 | ₩76,238 | ₩78,262 | ₩76,180 | ₩77,995 | +2.30% | 2.5천 |
|---|
| 2026.07.02 | ₩76,073 | ₩76,807 | ₩75,539 | ₩75,732 | -0.45% | 2.4천 |
|---|
| 2026.07.01 | ₩75,205 | ₩76,233 | ₩75,205 | ₩75,873 | +0.89% | 800 |
|---|
| 2026.06.30 | ₩73,029 | ₩74,874 | ₩73,029 | ₩74,874 | +2.53% | 2.9천 |
|---|
| 2026.06.29 | ₩70,666 | ₩72,485 | ₩70,666 | ₩72,485 | +2.58% | 2.3천 |
|---|
| 2026.06.26 | ₩67,608 | ₩70,065 | ₩67,555 | ₩69,742 | +3.16% | 6.2천 |
|---|
| 2026.06.25 | ₩69,518 | ₩69,578 | ₩68,236 | ₩68,448 | -1.54% | 2.9만 |
|---|
| 2026.06.24 | ₩73,683 | ₩74,644 | ₩72,220 | ₩72,220 | -1.99% | 1.8천 |
|---|
| 2026.06.23 | ₩75,265 | ₩75,379 | ₩73,606 | ₩73,606 | -2.20% | 1.9천 |
|---|
| 2026.06.22 | ₩78,963 | ₩78,963 | ₩76,054 | ₩76,054 | -3.68% | 3.7천 |
|---|
| 2026.06.18 | ₩77,702 | ₩80,106 | ₩77,702 | ₩80,106 | +3.09% | 3.9천 |
|---|
| 2026.06.17 | ₩79,350 | ₩79,491 | ₩76,714 | ₩77,129 | -2.80% | 8.4천 |
|---|
| 2026.06.16 | ₩79,931 | ₩80,819 | ₩79,744 | ₩79,929 | -0.00% | 1.6만 |
|---|
| 2026.06.15 | ₩79,811 | ₩81,640 | ₩79,811 | ₩81,057 | +1.56% | 7.4천 |
|---|
| 2026.06.12 | ₩77,248 | ₩77,515 | ₩75,819 | ₩77,194 | -0.07% | 4.8천 |
|---|
| 2026.06.11 | ₩75,726 | ₩77,650 | ₩74,644 | ₩77,650 | +2.54% | 2.5천 |
|---|
| 2026.06.10 | ₩74,230 | ₩78,089 | ₩74,230 | ₩75,671 | +1.94% | 2.6천 |
|---|
| 2026.06.09 | ₩82,054 | ₩82,094 | ₩75,686 | ₩79,170 | -3.51% | 1.1만 |
|---|
| 2026.06.08 | ₩82,241 | ₩82,908 | ₩81,457 | ₩81,457 | -0.95% | 1.8만 |
|---|
| 2026.06.05 | ₩86,700 | ₩86,700 | ₩81,459 | ₩81,459 | -6.05% | 9.8천 |
|---|
| 2026.06.04 | ₩86,059 | ₩87,888 | ₩85,579 | ₩87,783 | +2.00% | 6.5천 |
|---|
| 2026.06.03 | ₩91,146 | ₩91,259 | ₩87,701 | ₩87,701 | -3.78% | 11.2만 |
|---|
| 2026.06.02 | ₩91,974 | ₩92,801 | ₩91,306 | ₩91,350 | -0.68% | 7천 |
|---|
| 2026.06.01 | ₩91,400 | ₩92,788 | ₩91,400 | ₩92,103 | +0.77% | 9.5천 |
|---|
| 2026.05.29 | ₩92,121 | ₩92,534 | ₩91,266 | ₩91,404 | -0.78% | 7.9천 |
|---|
| 2026.05.28 | ₩89,677 | ₩91,175 | ₩89,677 | ₩91,175 | +1.67% | 7.5천 |
|---|
| 2026.05.27 | ₩89,424 | ₩89,818 | ₩89,277 | ₩89,494 | +0.08% | 1.1만 |
|---|
| 2026.05.26 | ₩89,277 | ₩89,964 | ₩88,262 | ₩88,982 | -0.33% | 1.2만 |
|---|
| 2026.05.22 | ₩89,918 | ₩90,145 | ₩88,316 | ₩88,517 | -1.56% | 2만 |
|---|
| 2026.05.21 | ₩88,623 | ₩89,944 | ₩88,249 | ₩89,135 | +0.58% | 1.6만 |
|---|
| 2026.05.20 | ₩88,222 | ₩89,480 | ₩88,222 | ₩89,480 | +1.43% | 6.5천 |
|---|
| 2026.05.19 | ₩88,302 | ₩88,302 | ₩86,780 | ₩87,218 | -1.23% | 1.3만 |
|---|
| 2026.05.18 | ₩91,093 | ₩91,093 | ₩88,910 | ₩89,408 | -1.85% | 9.4천 |
|---|
| 2026.05.15 | ₩90,612 | ₩92,020 | ₩90,265 | ₩90,844 | +0.26% | 3.4천 |
|---|
| 2026.05.14 | ₩91,947 | ₩93,823 | ₩91,947 | ₩93,716 | +1.92% | 5.3천 |
|---|
| 2026.05.13 | ₩88,543 | ₩91,693 | ₩88,476 | ₩91,492 | +3.33% | 1.7만 |
|---|
| 2026.05.12 | ₩88,249 | ₩89,157 | ₩86,166 | ₩88,298 | +0.06% | 7.4천 |
|---|
| 2026.05.11 | ₩87,328 | ₩90,031 | ₩87,328 | ₩89,217 | +2.16% | 1.5만 |
|---|
| 2026.05.08 | ₩87,181 | ₩89,410 | ₩87,181 | ₩89,405 | +2.55% | 3.6만 |
|---|
| 2026.05.07 | ₩86,807 | ₩88,249 | ₩86,754 | ₩86,919 | +0.13% | 9.4천 |
|---|
| 2026.05.06 | ₩83,429 | ₩86,317 | ₩83,429 | ₩86,317 | +3.46% | 8천 |
|---|
| 2026.05.05 | ₩83,135 | ₩83,443 | ₩82,321 | ₩82,608 | -0.63% | 9.4천 |
|---|
| 2026.05.04 | ₩82,101 | ₩82,214 | ₩80,172 | ₩81,532 | -0.69% | 4.5천 |
|---|
| 2026.05.01 | ₩81,653 | ₩83,055 | ₩81,653 | ₩82,034 | +0.47% | 4.2천 |
|---|
| 2026.04.30 | ₩80,465 | ₩80,719 | ₩77,528 | ₩80,318 | -0.18% | 6.9천 |
|---|
| 2026.04.29 | ₩79,838 | ₩79,838 | ₩78,289 | ₩78,923 | -1.15% | 2.4천 |
|---|
| 2026.04.28 | ₩79,264 | ₩79,756 | ₩78,576 | ₩79,756 | +0.62% | 3.8천 |
|---|
| 2026.04.27 | ₩78,823 | ₩80,633 | ₩78,583 | ₩80,633 | +2.30% | 5.1천 |
|---|
| 2026.04.24 | ₩76,687 | ₩79,384 | ₩76,687 | ₩79,384 | +3.52% | 6.9천 |
|---|
| 2026.04.23 | ₩77,475 | ₩77,862 | ₩76,206 | ₩76,571 | -1.17% | 4.7천 |
|---|
| 2026.04.22 | ₩76,433 | ₩78,468 | ₩76,433 | ₩78,468 | +2.66% | 1.3만 |
|---|
| 2026.04.21 | ₩76,767 | ₩76,901 | ₩75,152 | ₩75,257 | -1.97% | 5천 |
|---|
| 2026.04.20 | ₩76,700 | ₩76,700 | ₩76,026 | ₩76,421 | -0.36% | 7천 |
|---|
| 2026.04.17 | ₩75,979 | ₩77,782 | ₩75,979 | ₩77,328 | +1.77% | 1.6만 |
|---|
| 2026.04.16 | ₩74,911 | ₩75,178 | ₩73,296 | ₩74,871 | -0.05% | 1.4만 |
|---|
| 2026.04.15 | ₩72,121 | ₩74,909 | ₩71,774 | ₩74,909 | +3.87% | 9.5천 |
|---|
| 2026.04.14 | ₩69,424 | ₩71,102 | ₩69,411 | ₩71,102 | +2.42% | 1.2만 |
|---|
| 2026.04.13 | ₩66,407 | ₩67,769 | ₩66,407 | ₩67,769 | +2.05% | 9.9천 |
|---|
| 2026.04.10 | ₩66,460 | ₩66,754 | ₩66,046 | ₩66,411 | -0.07% | 3.6천 |
|---|
| 2026.04.09 | ₩63,243 | ₩64,981 | ₩62,789 | ₩64,981 | +2.75% | 1.3천 |
|---|
| 2026.04.08 | ₩65,633 | ₩65,633 | ₩63,269 | ₩63,392 | -3.41% | 1만 |
|---|
| 2026.04.07 | ₩59,164 | ₩60,598 | ₩57,822 | ₩60,598 | +2.42% | 8.1천 |
|---|
| 2026.04.06 | ₩60,105 | ₩60,519 | ₩59,918 | ₩60,240 | +0.22% | 1.3만 |
|---|
| 2026.04.02 | ₩58,744 | ₩59,826 | ₩58,744 | ₩59,826 | +1.84% | 4천 |
|---|
| 2026.04.01 | ₩60,079 | ₩60,506 | ₩59,451 | ₩60,168 | +0.15% | 3.8천 |
|---|
| 2026.03.31 | ₩56,594 | ₩58,744 | ₩56,594 | ₩58,649 | +3.63% | 3천 |
|---|
| 2026.03.30 | ₩54,672 | ₩55,326 | ₩53,523 | ₩54,001 | -1.23% | 8.8천 |
|---|
| 2026.03.27 | ₩57,222 | ₩57,222 | ₩54,898 | ₩54,919 | -4.02% | 7.6천 |
|---|
| 2026.03.26 | ₩59,384 | ₩59,505 | ₩57,675 | ₩57,690 | -2.85% | 3.7천 |
|---|
| 2026.03.25 | ₩61,280 | ₩61,280 | ₩60,459 | ₩60,575 | -1.15% | 3.6천 |
|---|
| 2026.03.24 | ₩60,906 | ₩60,986 | ₩59,790 | ₩59,790 | -1.83% | 7.9천 |
|---|
| 2026.03.23 | ₩61,694 | ₩62,335 | ₩61,347 | ₩61,414 | -0.45% | 7.5천 |
|---|
| 2026.03.20 | ₩60,920 | ₩61,120 | ₩59,197 | ₩59,406 | -2.49% | 4만 |
|---|
| 2026.03.19 | ₩61,414 | ₩62,255 | ₩61,133 | ₩62,171 | +1.23% | 5.6천 |
|---|
| 2026.03.18 | ₩64,645 | ₩64,645 | ₩63,008 | ₩63,008 | -2.53% | 4천 |
|---|
| 2026.03.17 | ₩65,125 | ₩65,152 | ₩64,538 | ₩64,929 | -0.30% | 4.2천 |
|---|
| 2026.03.16 | ₩64,070 | ₩65,325 | ₩64,070 | ₩64,466 | +0.62% | 8.4천 |
|---|
| 2026.03.13 | ₩65,479 | ₩65,859 | ₩62,735 | ₩62,852 | -4.01% | 1.4만 |
|---|
| 2026.03.12 | ₩66,233 | ₩66,233 | ₩64,564 | ₩64,958 | -1.93% | 7.9천 |
|---|
| 2026.03.11 | ₩67,528 | ₩68,249 | ₩66,847 | ₩67,156 | -0.55% | 3.8천 |
|---|
| 2026.03.10 | ₩66,687 | ₩67,542 | ₩66,300 | ₩66,767 | +0.12% | 3.4천 |
|---|
| 2026.03.09 | ₩63,697 | ₩66,634 | ₩62,853 | ₩66,596 | +4.55% | 5.1천 |
|---|
| 2026.03.06 | ₩64,685 | ₩65,682 | ₩64,311 | ₩64,506 | -0.28% | 9.6천 |
|---|
| 2026.03.05 | ₩65,566 | ₩66,650 | ₩65,139 | ₩66,650 | +1.65% | 3.9천 |
|---|
| 2026.03.04 | ₩64,685 | ₩66,356 | ₩64,685 | ₩66,147 | +2.26% | 3.9천 |
|---|
| 2026.03.03 | ₩63,443 | ₩64,751 | ₩62,829 | ₩64,689 | +1.96% | 2.7만 |
|---|
| 2026.03.02 | ₩62,522 | ₩65,819 | ₩62,522 | ₩65,637 | +4.98% | 3.6천 |
|---|
| 2026.02.27 | ₩65,419 | ₩65,846 | ₩63,639 | ₩64,817 | -0.92% | 1.6만 |
|---|
| 2026.02.26 | ₩69,491 | ₩69,491 | ₩66,086 | ₩67,155 | -3.36% | 2.7만 |
|---|
| 2026.02.25 | ₩69,237 | ₩70,292 | ₩69,237 | ₩70,289 | +1.52% | 3.9천 |
|---|
| 2026.02.24 | ₩66,941 | ₩68,356 | ₩66,727 | ₩68,356 | +2.11% | 3.1천 |
|---|
| 2026.02.23 | ₩68,196 | ₩68,677 | ₩66,394 | ₩66,896 | -1.91% | 9.1천 |
|---|
| 2026.02.20 | ₩66,113 | ₩68,356 | ₩66,113 | ₩68,196 | +3.15% | 4.7천 |
|---|
| 2026.02.19 | ₩66,180 | ₩67,088 | ₩65,686 | ₩66,398 | +0.33% | 3.1천 |
|---|
| 2026.02.18 | ₩66,340 | ₩67,608 | ₩66,340 | ₩66,938 | +0.90% | 2.5천 |
|---|
| 2026.02.17 | ₩64,151 | ₩66,220 | ₩63,229 | ₩65,765 | +2.52% | 7.6천 |
|---|
| 2026.02.13 | ₩66,020 | ₩66,434 | ₩64,751 | ₩64,974 | -1.58% | 1.5만 |
|---|
| 2026.02.12 | ₩70,345 | ₩70,345 | ₩66,313 | ₩66,758 | -5.10% | 2.5만 |
|---|
| 2026.02.11 | ₩71,534 | ₩71,534 | ₩69,731 | ₩70,054 | -2.07% | 1.4만 |
|---|
| 2026.02.10 | ₩71,507 | ₩71,640 | ₩70,572 | ₩70,614 | -1.25% | 5천 |
|---|
| 2026.02.09 | ₩69,438 | ₩71,781 | ₩69,438 | ₩71,503 | +2.97% | 6.4천 |
|---|
| 2026.02.06 | ₩67,502 | ₩70,092 | ₩67,448 | ₩69,966 | +3.65% | 1.6만 |
|---|
| 2026.02.05 | ₩66,968 | ₩68,703 | ₩66,046 | ₩67,462 | +0.74% | 4.5만 |
|---|
| 2026.02.04 | ₩71,894 | ₩72,588 | ₩69,518 | ₩70,148 | -2.43% | 9.2천 |
|---|
| 2026.02.03 | ₩75,312 | ₩75,312 | ₩70,686 | ₩72,054 | -4.33% | 1.2만 |
|---|
| 2026.02.02 | ₩73,483 | ₩75,299 | ₩73,323 | ₩74,667 | +1.61% | 1.3만 |
|---|
| 2026.01.30 | ₩74,044 | ₩75,165 | ₩73,817 | ₩74,364 | +0.43% | 1.1만 |
|---|
| 2026.01.29 | ₩75,499 | ₩75,499 | ₩71,026 | ₩74,447 | -1.39% | 2.3만 |
|---|
| 2026.01.28 | ₩77,341 | ₩77,675 | ₩76,140 | ₩77,244 | -0.13% | 7.6천 |
|---|
| 2026.01.27 | ₩76,153 | ₩77,049 | ₩75,979 | ₩76,711 | +0.73% | 5.8천 |
|---|
| 2026.01.26 | ₩74,177 | ₩75,619 | ₩74,142 | ₩74,825 | +0.87% | 1.1만 |
|---|
| 2026.01.23 | ₩72,802 | ₩74,324 | ₩72,695 | ₩74,054 | +1.72% | 3.8천 |
|---|
| 2026.01.22 | ₩72,054 | ₩73,136 | ₩72,054 | ₩72,803 | +1.04% | 1만 |
|---|
| 2026.01.21 | ₩70,265 | ₩72,372 | ₩69,664 | ₩71,383 | +1.59% | 2.1만 |
|---|
| 2026.01.20 | ₩71,814 | ₩72,388 | ₩69,825 | ₩70,109 | -2.37% | 1.8만 |
|---|
| 2026.01.16 | ₩75,913 | ₩76,300 | ₩74,871 | ₩75,305 | -0.80% | 8.5천 |
|---|
| 2026.01.15 | ₩76,313 | ₩76,767 | ₩75,125 | ₩75,315 | -1.31% | 1.1만 |
|---|
| 2026.01.14 | ₩76,033 | ₩76,033 | ₩74,110 | ₩75,121 | -1.20% | 9.5천 |
|---|
| 2026.01.13 | ₩77,288 | ₩78,436 | ₩76,807 | ₩77,459 | +0.22% | 7.3천 |
|---|
| 2026.01.12 | ₩75,953 | ₩78,242 | ₩75,953 | ₩77,619 | +2.19% | 1.1만 |
|---|
| 2026.01.09 | ₩75,686 | ₩77,461 | ₩75,646 | ₩77,104 | +1.87% | 6.9천 |
|---|
| 2026.01.08 | ₩76,594 | ₩76,594 | ₩75,045 | ₩76,019 | -0.75% | 6.8천 |
|---|
| 2026.01.07 | ₩75,712 | ₩77,929 | ₩75,712 | ₩76,704 | +1.31% | 3.3만 |
|---|
| 2026.01.06 | ₩76,246 | ₩76,340 | ₩75,379 | ₩75,830 | -0.55% | 1.7만 |
|---|
| 2026.01.05 | ₩76,927 | ₩77,421 | ₩76,019 | ₩76,245 | -0.89% | 2.4만 |
|---|
| 2026.01.02 | ₩78,516 | ₩79,771 | ₩75,512 | ₩75,847 | -3.40% | 4.4만 |
|---|
| 2025.12.31 | ₩77,849 | ₩77,955 | ₩76,790 | ₩76,790 | -1.36% | 9.1천 |
|---|
| 2025.12.30 | ₩77,635 | ₩78,092 | ₩77,635 | ₩77,849 | +0.28% | 1.2만 |
|---|
| 2025.12.29 | ₩77,648 | ₩78,245 | ₩77,581 | ₩77,989 | +0.44% | 3.4만 |
|---|
| 2025.12.26 | ₩79,337 | ₩79,771 | ₩79,051 | ₩79,051 | -0.36% | 2.6만 |
|---|
| 2025.12.24 | ₩78,561 | ₩79,277 | ₩78,561 | ₩79,089 | +0.67% | 9천 |
|---|
| 2025.12.23 | ₩76,874 | ₩79,224 | ₩76,874 | ₩79,106 | +2.90% | 2.8만 |
|---|
| 2025.12.22 | ₩76,807 | ₩77,234 | ₩76,524 | ₩77,162 | +0.46% | 4.1만 |
|---|
| 2025.12.19 | ₩75,165 | ₩76,293 | ₩75,058 | ₩76,293 | +1.50% | 2.5만 |
|---|
| 2025.12.18 | ₩74,164 | ₩74,785 | ₩73,576 | ₩74,308 | +0.19% | 1.3만 |
|---|
| 2025.12.17 | ₩75,873 | ₩75,873 | ₩72,255 | ₩72,339 | -4.66% | 1.5만 |
|---|
| 2025.12.16 | ₩74,097 | ₩75,686 | ₩74,097 | ₩75,429 | +1.80% | 8.1만 |
|---|
| 2025.12.15 | ₩75,525 | ₩75,706 | ₩74,684 | ₩74,991 | -0.71% | 2만 |
|---|
| 2025.12.12 | ₩79,557 | ₩79,557 | ₩76,393 | ₩76,604 | -3.71% | 3.3만 |
|---|
| 2025.12.11 | ₩81,707 | ₩81,707 | ₩79,117 | ₩80,955 | -0.92% | 2.6만 |
|---|
| 2025.12.10 | ₩82,214 | ₩82,374 | ₩80,973 | ₩82,094 | -0.15% | 4.2만 |
|---|
| 2025.12.09 | ₩81,560 | ₩82,575 | ₩81,493 | ₩82,390 | +1.02% | 2.9만 |
|---|
| 2025.12.08 | ₩82,828 | ₩82,828 | ₩81,386 | ₩81,937 | -1.08% | 6.6만 |
|---|
| 2025.12.05 | ₩81,840 | ₩82,628 | ₩81,186 | ₩81,803 | -0.05% | 3.2만 |
|---|
| 2025.12.04 | ₩81,493 | ₩81,694 | ₩80,372 | ₩81,507 | +0.02% | 4.3만 |
|---|
| 2025.12.03 | ₩81,306 | ₩81,814 | ₩80,372 | ₩81,067 | -0.29% | 3만 |
|---|
| 2025.12.02 | ₩82,468 | ₩83,643 | ₩81,760 | ₩82,740 | +0.33% | 14.7만 |
|---|
| 2025.12.01 | ₩80,826 | ₩82,348 | ₩80,628 | ₩81,742 | +1.13% | 1.9만 |
|---|
| 2025.11.28 | ₩82,268 | ₩82,481 | ₩81,667 | ₩82,398 | +0.16% | 2.5만 |
|---|
| 2025.11.26 | ₩80,852 | ₩82,288 | ₩80,852 | ₩81,934 | +1.34% | 10.3만 |
|---|
| 2025.11.25 | ₩79,050 | ₩80,766 | ₩77,435 | ₩80,435 | +1.75% | 3.1만 |
|---|
| 2025.11.24 | ₩77,568 | ₩79,905 | ₩77,074 | ₩79,796 | +2.87% | 3.9만 |
|---|
| 2025.11.21 | ₩73,937 | ₩76,367 | ₩72,295 | ₩74,335 | +0.54% | 4.6만 |
|---|
| 2025.11.20 | ₩81,226 | ₩81,481 | ₩73,870 | ₩73,935 | -8.98% | 4.6만 |
|---|
| 2025.11.19 | ₩75,726 | ₩78,730 | ₩75,726 | ₩76,919 | +1.58% | 3.3만 |
|---|
| 2025.11.18 | ₩76,273 | ₩77,128 | ₩74,206 | ₩75,477 | -1.04% | 2.2만 |
|---|
| 2025.11.17 | ₩78,396 | ₩79,448 | ₩76,500 | ₩77,481 | -1.17% | 1.5만 |
|---|
| 2025.11.14 | ₩75,499 | ₩79,210 | ₩75,125 | ₩78,391 | +3.83% | 2.1만 |
|---|
| 2025.11.13 | ₩80,559 | ₩80,559 | ₩77,784 | ₩78,154 | -2.98% | 3.4만 |
|---|
| 2025.11.12 | ₩83,082 | ₩83,082 | ₩80,772 | ₩81,687 | -1.68% | 9.3천 |
|---|
| 2025.11.11 | ₩82,294 | ₩82,855 | ₩81,118 | ₩82,361 | +0.08% | 3.5만 |
|---|
| 2025.11.10 | ₩81,694 | ₩83,269 | ₩81,067 | ₩82,762 | +1.31% | 4.4만 |
|---|
| 2025.11.07 | ₩77,800 | ₩78,743 | ₩75,646 | ₩78,628 | +1.06% | 3.1만 |
|---|
| 2025.11.06 | ₩82,348 | ₩82,348 | ₩79,277 | ₩79,277 | -3.73% | 2.7만 |
|---|
| 2025.11.05 | ₩81,680 | ₩83,579 | ₩81,386 | ₩82,254 | +0.70% | 1.4만 |
|---|
| 2025.11.04 | ₩82,588 | ₩83,936 | ₩81,840 | ₩82,107 | -0.58% | 1.2만 |
|---|
| 2025.11.03 | ₩86,713 | ₩86,780 | ₩84,764 | ₩85,018 | -1.96% | 2.2만 |
|---|
| 2025.10.31 | ₩86,593 | ₩86,740 | ₩84,083 | ₩84,382 | -2.55% | 7.4만 |
|---|
| 2025.10.30 | ₩85,659 | ₩85,659 | ₩83,609 | ₩83,950 | -2.00% | 3.1만 |
|---|
| 2025.10.29 | ₩86,353 | ₩87,207 | ₩85,191 | ₩86,990 | +0.74% | 3.6만 |
|---|
| 2025.10.28 | ₩83,576 | ₩85,098 | ₩82,561 | ₩84,818 | +1.49% | 6.2만 |
|---|
| 2025.10.27 | ₩80,906 | ₩81,880 | ₩80,532 | ₩81,868 | +1.19% | 2만 |
|---|
| 2025.10.24 | ₩77,392 | ₩78,943 | ₩77,392 | ₩78,464 | +1.39% | 1.4만 |
|---|
| 2025.10.23 | ₩75,632 | ₩76,607 | ₩75,632 | ₩76,190 | +0.74% | 1.1만 |
|---|
| 2025.10.22 | ₩76,359 | ₩76,700 | ₩74,404 | ₩75,209 | -1.51% | 1.2만 |
|---|
| 2025.10.21 | ₩77,688 | ₩77,688 | ₩76,439 | ₩77,037 | -0.84% | 1.1만 |
|---|
| 2025.10.20 | ₩75,846 | ₩77,861 | ₩75,846 | ₩77,445 | +2.11% | 2만 |
|---|
| 2025.10.17 | ₩73,830 | ₩75,532 | ₩73,337 | ₩75,484 | +2.24% | 1.6만 |
|---|
| 2025.10.16 | ₩75,472 | ₩76,720 | ₩73,429 | ₩74,615 | -1.14% | 2.6만 |
|---|
| 2025.10.15 | ₩75,085 | ₩76,100 | ₩73,623 | ₩74,664 | -0.56% | 2.6만 |
|---|
| 2025.10.14 | ₩74,057 | ₩75,258 | ₩72,468 | ₩73,961 | -0.13% | 3.4만 |
|---|
| 2025.10.13 | ₩75,192 | ₩76,487 | ₩74,898 | ₩76,220 | +1.37% | 1.8만 |
|---|
| 2025.10.10 | ₩78,035 | ₩79,090 | ₩72,361 | ₩72,575 | -7.00% | 2.9만 |
|---|