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 | ₩89,545 | ₩90,306 | ₩89,532 | ₩90,160 | +0.69% | 4.1천 |
| 2026.10.08 | ₩88,919 | ₩88,919 | ₩88,919 | ₩88,919 | 0.00% | 200 |
| 2026.10.07 | ₩91,475 | ₩91,475 | ₩91,475 | ₩91,475 | 0.00% | 100 |
| 2026.10.06 | ₩91,667 | ₩91,693 | ₩91,017 | ₩91,017 | -0.71% | 2.5천 |
| 2026.10.05 | ₩89,131 | ₩89,999 | ₩89,105 | ₩89,597 | +0.52% | 1.3천 |
| 2026.10.02 | ₩87,603 | ₩88,437 | ₩87,603 | ₩87,677 | +0.08% | 6.9천 |
| 2026.10.01 | ₩85,221 | ₩85,221 | ₩84,925 | ₩84,925 | -0.35% | 1천 |
| 2026.09.30 | ₩87,463 | ₩87,463 | ₩85,924 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩85,924 |
| -1.76% |
| 3천 |
| 2026.09.29 | ₩84,674 | ₩84,674 | ₩84,505 | ₩84,505 | -0.20% | 300 |
|---|
| 2026.09.28 | ₩86,943 | ₩86,943 | ₩85,874 | ₩85,874 | -1.23% | 1천 |
|---|
| 2026.09.25 | ₩86,939 | ₩86,939 | ₩86,939 | ₩86,939 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩84,307 | ₩85,475 | ₩84,207 | ₩85,392 | +1.29% | 1.4만 |
|---|
| 2026.09.23 | ₩86,622 | ₩86,622 | ₩85,473 | ₩85,560 | -1.23% | 800 |
|---|
| 2026.09.22 | ₩89,331 | ₩89,345 | ₩88,237 | ₩88,303 | -1.15% | 6.1천 |
|---|
| 2026.09.21 | ₩87,250 | ₩88,536 | ₩87,250 | ₩88,536 | +1.47% | 3.9천 |
|---|
| 2026.09.18 | ₩84,848 | ₩85,437 | ₩84,848 | ₩85,437 | +0.70% | 5.3천 |
|---|
| 2026.09.17 | ₩83,747 | ₩84,954 | ₩83,660 | ₩84,850 | +1.32% | 7.7천 |
|---|
| 2026.09.16 | ₩82,499 | ₩82,872 | ₩81,591 | ₩81,715 | -0.95% | 2.9천 |
|---|
| 2026.09.15 | ₩82,632 | ₩82,632 | ₩81,765 | ₩81,970 | -0.80% | 900 |
|---|
| 2026.09.14 | ₩82,779 | ₩83,514 | ₩82,779 | ₩83,514 | +0.89% | 800 |
|---|
| 2026.09.11 | ₩84,941 | ₩84,941 | ₩84,408 | ₩84,408 | -0.63% | 1.1천 |
|---|
| 2026.09.10 | ₩81,405 | ₩82,703 | ₩81,405 | ₩82,703 | +1.60% | 500 |
|---|
| 2026.09.09 | ₩82,532 | ₩82,532 | ₩82,520 | ₩82,520 | -0.01% | 200 |
|---|
| 2026.09.08 | ₩84,527 | ₩84,767 | ₩83,820 | ₩84,048 | -0.57% | 5.6천 |
|---|
| 2026.09.04 | ₩84,988 | ₩84,988 | ₩84,938 | ₩84,938 | -0.06% | 400 |
|---|
| 2026.09.03 | ₩86,129 | ₩87,610 | ₩86,022 | ₩87,188 | +1.23% | 1.6천 |
|---|
| 2026.09.02 | ₩83,193 | ₩84,376 | ₩83,193 | ₩84,376 | +1.42% | 1.2천 |
|---|
| 2026.09.01 | ₩82,525 | ₩83,620 | ₩82,525 | ₩83,302 | +0.94% | 1천 |
|---|
| 2026.08.31 | ₩84,047 | ₩84,645 | ₩84,047 | ₩84,645 | +0.71% | 2.1천 |
|---|
| 2026.08.28 | ₩85,888 | ₩85,888 | ₩84,941 | ₩85,097 | -0.92% | 1.2천 |
|---|
| 2026.08.27 | ₩82,912 | ₩84,950 | ₩82,912 | ₩84,950 | +2.46% | 1.4만 |
|---|
| 2026.08.26 | ₩80,911 | ₩80,911 | ₩80,911 | ₩80,911 | 0.00% | 200 |
|---|
| 2026.08.25 | ₩82,058 | ₩82,058 | ₩81,044 | ₩81,558 | -0.61% | 900 |
|---|
| 2026.08.24 | ₩81,511 | ₩81,898 | ₩80,737 | ₩80,853 | -0.81% | 3.7천 |
|---|
| 2026.08.21 | ₩81,925 | ₩82,752 | ₩81,925 | ₩81,949 | +0.03% | 1.2천 |
|---|
| 2026.08.20 | ₩82,179 | ₩82,179 | ₩81,231 | ₩81,308 | -1.06% | 1.5천 |
|---|
| 2026.08.19 | ₩82,512 | ₩83,055 | ₩81,405 | ₩83,055 | +0.66% | 1.1천 |
|---|
| 2026.08.18 | ₩82,179 | ₩82,179 | ₩82,169 | ₩82,169 | -0.01% | 300 |
|---|
| 2026.08.17 | ₩83,847 | ₩83,847 | ₩83,218 | ₩83,218 | -0.75% | 1.2천 |
|---|
| 2026.08.14 | ₩85,528 | ₩85,715 | ₩84,340 | ₩84,386 | -1.34% | 3.3천 |
|---|
| 2026.08.13 | ₩85,408 | ₩85,488 | ₩85,008 | ₩85,404 | -0.00% | 5.5천 |
|---|
| 2026.08.12 | ₩85,702 | ₩85,702 | ₩84,047 | ₩84,234 | -1.71% | 2.9천 |
|---|
| 2026.08.11 | ₩85,648 | ₩85,648 | ₩84,585 | ₩84,585 | -1.24% | 1.1천 |
|---|
| 2026.08.10 | ₩87,170 | ₩87,350 | ₩86,542 | ₩86,717 | -0.52% | 1.4천 |
|---|
| 2026.08.07 | ₩87,583 | ₩88,144 | ₩87,009 | ₩87,889 | +0.35% | 3.3천 |
|---|
| 2026.08.06 | ₩86,876 | ₩86,876 | ₩86,249 | ₩86,404 | -0.54% | 1천 |
|---|
| 2026.08.05 | ₩87,623 | ₩87,917 | ₩86,115 | ₩86,194 | -1.63% | 2천 |
|---|
| 2026.08.04 | ₩84,607 | ₩87,130 | ₩84,607 | ₩86,705 | +2.48% | 3.3천 |
|---|
| 2026.08.03 | ₩80,083 | ₩84,901 | ₩80,083 | ₩83,941 | +4.82% | 3.4천 |
|---|
| 2026.07.31 | ₩77,041 | ₩80,091 | ₩76,320 | ₩80,091 | +3.96% | 3천 |
|---|
| 2026.07.30 | ₩75,760 | ₩76,627 | ₩75,052 | ₩76,145 | +0.51% | 9.6천 |
|---|
| 2026.07.29 | ₩72,450 | ₩72,450 | ₩71,460 | ₩71,460 | -1.37% | 1천 |
|---|
| 2026.07.28 | ₩73,184 | ₩74,265 | ₩73,184 | ₩73,794 | +0.83% | 5.7천 |
|---|
| 2026.07.27 | ₩72,770 | ₩72,944 | ₩72,770 | ₩72,800 | +0.04% | 700 |
|---|
| 2026.07.24 | ₩74,065 | ₩74,078 | ₩73,285 | ₩73,285 | -1.05% | 300 |
|---|
| 2026.07.23 | ₩74,719 | ₩74,805 | ₩72,744 | ₩73,189 | -2.05% | 1.5천 |
|---|
| 2026.07.22 | ₩79,429 | ₩79,429 | ₩78,922 | ₩79,425 | -0.01% | 2.3천 |
|---|
| 2026.07.21 | ₩79,335 | ₩79,763 | ₩78,796 | ₩79,499 | +0.21% | 3.2천 |
|---|
| 2026.07.20 | ₩79,590 | ₩79,963 | ₩78,912 | ₩78,912 | -0.85% | 1.6천 |
|---|
| 2026.07.17 | ₩77,601 | ₩79,029 | ₩77,308 | ₩78,856 | +1.62% | 2.9천 |
|---|
| 2026.07.16 | ₩81,338 | ₩81,338 | ₩81,068 | ₩81,068 | -0.33% | 300 |
|---|
| 2026.07.15 | ₩82,766 | ₩83,514 | ₩82,138 | ₩83,514 | +0.90% | 2.5천 |
|---|
| 2026.07.14 | ₩78,135 | ₩80,097 | ₩78,135 | ₩80,097 | +2.51% | 3.4천 |
|---|
| 2026.07.13 | ₩80,070 | ₩80,070 | ₩78,569 | ₩78,569 | -1.88% | 3.2천 |
|---|
| 2026.07.10 | ₩79,309 | ₩80,304 | ₩79,309 | ₩80,304 | +1.25% | 1.6천 |
|---|
| 2026.07.09 | ₩77,268 | ₩79,356 | ₩77,268 | ₩79,356 | +2.70% | 1.2천 |
|---|
| 2026.07.08 | ₩76,467 | ₩78,502 | ₩76,467 | ₩78,502 | +2.66% | 1.2천 |
|---|
| 2026.07.07 | ₩77,508 | ₩78,655 | ₩77,154 | ₩77,486 | -0.03% | 2.5천 |
|---|
| 2026.07.06 | ₩76,205 | ₩78,228 | ₩76,147 | ₩77,961 | +2.30% | 2.5천 |
|---|
| 2026.07.02 | ₩76,040 | ₩76,774 | ₩75,506 | ₩75,700 | -0.45% | 2.4천 |
|---|
| 2026.07.01 | ₩75,172 | ₩76,200 | ₩75,172 | ₩75,840 | +0.89% | 800 |
|---|
| 2026.06.30 | ₩72,997 | ₩74,841 | ₩72,997 | ₩74,841 | +2.53% | 2.9천 |
|---|
| 2026.06.29 | ₩70,635 | ₩72,454 | ₩70,635 | ₩72,454 | +2.58% | 2.3천 |
|---|
| 2026.06.26 | ₩67,579 | ₩70,035 | ₩67,526 | ₩69,712 | +3.16% | 6.2천 |
|---|
| 2026.06.25 | ₩69,487 | ₩69,547 | ₩68,206 | ₩68,418 | -1.54% | 2.9만 |
|---|
| 2026.06.24 | ₩73,651 | ₩74,612 | ₩72,188 | ₩72,188 | -1.99% | 1.8천 |
|---|
| 2026.06.23 | ₩75,232 | ₩75,346 | ₩73,574 | ₩73,574 | -2.20% | 1.9천 |
|---|
| 2026.06.22 | ₩78,929 | ₩78,929 | ₩76,021 | ₩76,021 | -3.68% | 3.7천 |
|---|
| 2026.06.18 | ₩77,668 | ₩80,071 | ₩77,668 | ₩80,071 | +3.09% | 3.9천 |
|---|
| 2026.06.17 | ₩79,316 | ₩79,456 | ₩76,680 | ₩77,095 | -2.80% | 8.4천 |
|---|
| 2026.06.16 | ₩79,897 | ₩80,784 | ₩79,710 | ₩79,894 | -0.00% | 1.6만 |
|---|
| 2026.06.15 | ₩79,776 | ₩81,605 | ₩79,776 | ₩81,022 | +1.56% | 7.4천 |
|---|
| 2026.06.12 | ₩77,214 | ₩77,481 | ₩75,786 | ₩77,161 | -0.07% | 4.8천 |
|---|
| 2026.06.11 | ₩75,693 | ₩77,616 | ₩74,612 | ₩77,616 | +2.54% | 2.5천 |
|---|
| 2026.06.10 | ₩74,198 | ₩78,055 | ₩74,198 | ₩75,638 | +1.94% | 2.6천 |
|---|
| 2026.06.09 | ₩82,018 | ₩82,058 | ₩75,653 | ₩79,136 | -3.51% | 1.1만 |
|---|
| 2026.06.08 | ₩82,205 | ₩82,872 | ₩81,422 | ₩81,422 | -0.95% | 1.8만 |
|---|
| 2026.06.05 | ₩86,662 | ₩86,662 | ₩81,423 | ₩81,423 | -6.05% | 9.8천 |
|---|
| 2026.06.04 | ₩86,022 | ₩87,850 | ₩85,541 | ₩87,745 | +2.00% | 6.5천 |
|---|
| 2026.06.03 | ₩91,106 | ₩91,220 | ₩87,663 | ₩87,663 | -3.78% | 11.2만 |
|---|
| 2026.06.02 | ₩91,934 | ₩92,761 | ₩91,266 | ₩91,310 | -0.68% | 7천 |
|---|
| 2026.06.01 | ₩91,360 | ₩92,748 | ₩91,360 | ₩92,063 | +0.77% | 9.5천 |
|---|
| 2026.05.29 | ₩92,081 | ₩92,494 | ₩91,226 | ₩91,364 | -0.78% | 7.9천 |
|---|
| 2026.05.28 | ₩89,638 | ₩91,136 | ₩89,638 | ₩91,136 | +1.67% | 7.5천 |
|---|
| 2026.05.27 | ₩89,385 | ₩89,778 | ₩89,238 | ₩89,456 | +0.08% | 1.1만 |
|---|
| 2026.05.26 | ₩89,238 | ₩89,925 | ₩88,224 | ₩88,943 | -0.33% | 1.2만 |
|---|
| 2026.05.22 | ₩89,879 | ₩90,105 | ₩88,277 | ₩88,479 | -1.56% | 2만 |
|---|
| 2026.05.21 | ₩88,584 | ₩89,905 | ₩88,210 | ₩89,097 | +0.58% | 1.6만 |
|---|
| 2026.05.20 | ₩88,184 | ₩89,441 | ₩88,184 | ₩89,441 | +1.43% | 6.5천 |
|---|
| 2026.05.19 | ₩88,264 | ₩88,264 | ₩86,743 | ₩87,180 | -1.23% | 1.3만 |
|---|
| 2026.05.18 | ₩91,053 | ₩91,053 | ₩88,871 | ₩89,369 | -1.85% | 9.4천 |
|---|
| 2026.05.15 | ₩90,573 | ₩91,980 | ₩90,226 | ₩90,805 | +0.26% | 3.4천 |
|---|
| 2026.05.14 | ₩91,907 | ₩93,782 | ₩91,907 | ₩93,675 | +1.92% | 5.3천 |
|---|
| 2026.05.13 | ₩88,504 | ₩91,653 | ₩88,437 | ₩91,452 | +3.33% | 1.7만 |
|---|
| 2026.05.12 | ₩88,210 | ₩89,118 | ₩86,129 | ₩88,260 | +0.06% | 7.4천 |
|---|
| 2026.05.11 | ₩87,290 | ₩89,992 | ₩87,290 | ₩89,178 | +2.16% | 1.5만 |
|---|
| 2026.05.08 | ₩87,143 | ₩89,371 | ₩87,143 | ₩89,366 | +2.55% | 3.6만 |
|---|
| 2026.05.07 | ₩86,769 | ₩88,210 | ₩86,716 | ₩86,881 | +0.13% | 9.4천 |
|---|
| 2026.05.06 | ₩83,393 | ₩86,279 | ₩83,393 | ₩86,279 | +3.46% | 8천 |
|---|
| 2026.05.05 | ₩83,099 | ₩83,406 | ₩82,285 | ₩82,572 | -0.63% | 9.4천 |
|---|
| 2026.05.04 | ₩82,065 | ₩82,179 | ₩80,137 | ₩81,497 | -0.69% | 4.5천 |
|---|
| 2026.05.01 | ₩81,618 | ₩83,019 | ₩81,618 | ₩81,998 | +0.47% | 4.2천 |
|---|
| 2026.04.30 | ₩80,430 | ₩80,684 | ₩77,494 | ₩80,284 | -0.18% | 6.9천 |
|---|
| 2026.04.29 | ₩79,803 | ₩79,803 | ₩78,255 | ₩78,889 | -1.15% | 2.4천 |
|---|
| 2026.04.28 | ₩79,229 | ₩79,722 | ₩78,542 | ₩79,722 | +0.62% | 3.8천 |
|---|
| 2026.04.27 | ₩78,789 | ₩80,598 | ₩78,549 | ₩80,598 | +2.30% | 5.1천 |
|---|
| 2026.04.24 | ₩76,654 | ₩79,349 | ₩76,654 | ₩79,349 | +3.52% | 6.9천 |
|---|
| 2026.04.23 | ₩77,441 | ₩77,828 | ₩76,173 | ₩76,538 | -1.17% | 4.7천 |
|---|
| 2026.04.22 | ₩76,400 | ₩78,434 | ₩76,400 | ₩78,434 | +2.66% | 1.3만 |
|---|
| 2026.04.21 | ₩76,734 | ₩76,867 | ₩75,119 | ₩75,224 | -1.97% | 5천 |
|---|
| 2026.04.20 | ₩76,667 | ₩76,667 | ₩75,993 | ₩76,388 | -0.36% | 7천 |
|---|
| 2026.04.17 | ₩75,946 | ₩77,748 | ₩75,946 | ₩77,294 | +1.77% | 1.6만 |
|---|
| 2026.04.16 | ₩74,879 | ₩75,146 | ₩73,264 | ₩74,839 | -0.05% | 1.4만 |
|---|
| 2026.04.15 | ₩72,090 | ₩74,876 | ₩71,743 | ₩74,876 | +3.87% | 9.5천 |
|---|
| 2026.04.14 | ₩69,394 | ₩71,071 | ₩69,381 | ₩71,071 | +2.42% | 1.2만 |
|---|
| 2026.04.13 | ₩66,378 | ₩67,739 | ₩66,378 | ₩67,739 | +2.05% | 9.9천 |
|---|
| 2026.04.10 | ₩66,431 | ₩66,725 | ₩66,018 | ₩66,382 | -0.07% | 3.6천 |
|---|
| 2026.04.09 | ₩63,215 | ₩64,953 | ₩62,762 | ₩64,953 | +2.75% | 1.3천 |
|---|
| 2026.04.08 | ₩65,604 | ₩65,604 | ₩63,242 | ₩63,365 | -3.41% | 1만 |
|---|
| 2026.04.07 | ₩59,138 | ₩60,572 | ₩57,797 | ₩60,572 | +2.42% | 8.1천 |
|---|
| 2026.04.06 | ₩60,079 | ₩60,493 | ₩59,892 | ₩60,214 | +0.22% | 1.3만 |
|---|
| 2026.04.02 | ₩58,718 | ₩59,800 | ₩58,718 | ₩59,800 | +1.84% | 4천 |
|---|
| 2026.04.01 | ₩60,053 | ₩60,480 | ₩59,425 | ₩60,142 | +0.15% | 3.8천 |
|---|
| 2026.03.31 | ₩56,569 | ₩58,718 | ₩56,569 | ₩58,623 | +3.63% | 3천 |
|---|
| 2026.03.30 | ₩54,648 | ₩55,302 | ₩53,500 | ₩53,978 | -1.23% | 8.8천 |
|---|
| 2026.03.27 | ₩57,197 | ₩57,197 | ₩54,875 | ₩54,895 | -4.02% | 7.6천 |
|---|
| 2026.03.26 | ₩59,359 | ₩59,479 | ₩57,650 | ₩57,665 | -2.85% | 3.7천 |
|---|
| 2026.03.25 | ₩61,254 | ₩61,254 | ₩60,433 | ₩60,549 | -1.15% | 3.6천 |
|---|
| 2026.03.24 | ₩60,880 | ₩60,960 | ₩59,764 | ₩59,764 | -1.83% | 7.9천 |
|---|
| 2026.03.23 | ₩61,667 | ₩62,308 | ₩61,320 | ₩61,387 | -0.45% | 7.5천 |
|---|
| 2026.03.20 | ₩60,893 | ₩61,093 | ₩59,172 | ₩59,380 | -2.49% | 4만 |
|---|
| 2026.03.19 | ₩61,387 | ₩62,228 | ₩61,107 | ₩62,144 | +1.23% | 5.6천 |
|---|
| 2026.03.18 | ₩64,616 | ₩64,616 | ₩62,980 | ₩62,980 | -2.53% | 4천 |
|---|
| 2026.03.17 | ₩65,097 | ₩65,124 | ₩64,510 | ₩64,901 | -0.30% | 4.2천 |
|---|
| 2026.03.16 | ₩64,043 | ₩65,297 | ₩64,043 | ₩64,438 | +0.62% | 8.4천 |
|---|
| 2026.03.13 | ₩65,451 | ₩65,831 | ₩62,708 | ₩62,824 | -4.01% | 1.4만 |
|---|
| 2026.03.12 | ₩66,205 | ₩66,205 | ₩64,536 | ₩64,930 | -1.93% | 7.9천 |
|---|
| 2026.03.11 | ₩67,499 | ₩68,220 | ₩66,818 | ₩67,127 | -0.55% | 3.8천 |
|---|
| 2026.03.10 | ₩66,658 | ₩67,512 | ₩66,271 | ₩66,738 | +0.12% | 3.4천 |
|---|
| 2026.03.09 | ₩63,669 | ₩66,605 | ₩62,826 | ₩66,568 | +4.55% | 5.1천 |
|---|
| 2026.03.06 | ₩64,657 | ₩65,653 | ₩64,283 | ₩64,478 | -0.28% | 9.6천 |
|---|
| 2026.03.05 | ₩65,537 | ₩66,621 | ₩65,110 | ₩66,621 | +1.65% | 3.9천 |
|---|
| 2026.03.04 | ₩64,657 | ₩66,327 | ₩64,657 | ₩66,118 | +2.26% | 3.9천 |
|---|
| 2026.03.03 | ₩63,415 | ₩64,723 | ₩62,802 | ₩64,661 | +1.96% | 2.7만 |
|---|
| 2026.03.02 | ₩62,495 | ₩65,791 | ₩62,495 | ₩65,608 | +4.98% | 3.6천 |
|---|
| 2026.02.27 | ₩65,391 | ₩65,818 | ₩63,612 | ₩64,789 | -0.92% | 1.6만 |
|---|
| 2026.02.26 | ₩69,461 | ₩69,461 | ₩66,058 | ₩67,125 | -3.36% | 2.7만 |
|---|
| 2026.02.25 | ₩69,207 | ₩70,261 | ₩69,207 | ₩70,259 | +1.52% | 3.9천 |
|---|
| 2026.02.24 | ₩66,912 | ₩68,326 | ₩66,698 | ₩68,326 | +2.11% | 3.1천 |
|---|
| 2026.02.23 | ₩68,166 | ₩68,647 | ₩66,365 | ₩66,866 | -1.91% | 9.1천 |
|---|
| 2026.02.20 | ₩66,084 | ₩68,326 | ₩66,084 | ₩68,166 | +3.15% | 4.7천 |
|---|
| 2026.02.19 | ₩66,151 | ₩67,059 | ₩65,657 | ₩66,369 | +0.33% | 3.1천 |
|---|
| 2026.02.18 | ₩66,311 | ₩67,579 | ₩66,311 | ₩66,909 | +0.90% | 2.5천 |
|---|
| 2026.02.17 | ₩64,123 | ₩66,191 | ₩63,202 | ₩65,736 | +2.52% | 7.6천 |
|---|
| 2026.02.13 | ₩65,991 | ₩66,405 | ₩64,723 | ₩64,946 | -1.58% | 1.5만 |
|---|
| 2026.02.12 | ₩70,315 | ₩70,315 | ₩66,285 | ₩66,729 | -5.10% | 2.5만 |
|---|
| 2026.02.11 | ₩71,503 | ₩71,503 | ₩69,701 | ₩70,024 | -2.07% | 1.4만 |
|---|
| 2026.02.10 | ₩71,476 | ₩71,609 | ₩70,542 | ₩70,583 | -1.25% | 5천 |
|---|
| 2026.02.09 | ₩69,407 | ₩71,749 | ₩69,407 | ₩71,472 | +2.97% | 6.4천 |
|---|
| 2026.02.06 | ₩67,472 | ₩70,061 | ₩67,419 | ₩69,936 | +3.65% | 1.6만 |
|---|
| 2026.02.05 | ₩66,939 | ₩68,673 | ₩66,018 | ₩67,432 | +0.74% | 4.5만 |
|---|
| 2026.02.04 | ₩71,863 | ₩72,557 | ₩69,487 | ₩70,117 | -2.43% | 9.2천 |
|---|
| 2026.02.03 | ₩75,279 | ₩75,279 | ₩70,655 | ₩72,023 | -4.33% | 1.2만 |
|---|
| 2026.02.02 | ₩73,451 | ₩75,266 | ₩73,291 | ₩74,635 | +1.61% | 1.3만 |
|---|
| 2026.01.30 | ₩74,011 | ₩75,132 | ₩73,785 | ₩74,332 | +0.43% | 1.1만 |
|---|
| 2026.01.29 | ₩75,466 | ₩75,466 | ₩70,995 | ₩74,414 | -1.39% | 2.3만 |
|---|
| 2026.01.28 | ₩77,308 | ₩77,641 | ₩76,107 | ₩77,210 | -0.13% | 7.6천 |
|---|
| 2026.01.27 | ₩76,120 | ₩77,015 | ₩75,946 | ₩76,678 | +0.73% | 5.8천 |
|---|
| 2026.01.26 | ₩74,145 | ₩75,586 | ₩74,110 | ₩74,792 | +0.87% | 1.1만 |
|---|
| 2026.01.23 | ₩72,770 | ₩74,292 | ₩72,664 | ₩74,022 | +1.72% | 3.8천 |
|---|
| 2026.01.22 | ₩72,023 | ₩73,104 | ₩72,023 | ₩72,772 | +1.04% | 1만 |
|---|
| 2026.01.21 | ₩70,235 | ₩72,341 | ₩69,634 | ₩71,352 | +1.59% | 2.1만 |
|---|
| 2026.01.20 | ₩71,783 | ₩72,357 | ₩69,794 | ₩70,079 | -2.37% | 1.8만 |
|---|
| 2026.01.16 | ₩75,880 | ₩76,267 | ₩74,839 | ₩75,272 | -0.80% | 8.5천 |
|---|
| 2026.01.15 | ₩76,280 | ₩76,734 | ₩75,092 | ₩75,282 | -1.31% | 1.1만 |
|---|
| 2026.01.14 | ₩76,000 | ₩76,000 | ₩74,078 | ₩75,088 | -1.20% | 9.5천 |
|---|
| 2026.01.13 | ₩77,254 | ₩78,402 | ₩76,774 | ₩77,425 | +0.22% | 7.3천 |
|---|
| 2026.01.12 | ₩75,920 | ₩78,208 | ₩75,920 | ₩77,585 | +2.19% | 1.1만 |
|---|
| 2026.01.09 | ₩75,653 | ₩77,428 | ₩75,613 | ₩77,070 | +1.87% | 6.9천 |
|---|
| 2026.01.08 | ₩76,560 | ₩76,560 | ₩75,012 | ₩75,986 | -0.75% | 6.8천 |
|---|
| 2026.01.07 | ₩75,679 | ₩77,895 | ₩75,679 | ₩76,671 | +1.31% | 3.3만 |
|---|
| 2026.01.06 | ₩76,213 | ₩76,307 | ₩75,346 | ₩75,797 | -0.55% | 1.7만 |
|---|
| 2026.01.05 | ₩76,894 | ₩77,388 | ₩75,986 | ₩76,212 | -0.89% | 2.4만 |
|---|
| 2026.01.02 | ₩78,482 | ₩79,736 | ₩75,479 | ₩75,814 | -3.40% | 4.4만 |
|---|
| 2025.12.31 | ₩77,815 | ₩77,921 | ₩76,756 | ₩76,756 | -1.36% | 9.1천 |
|---|
| 2025.12.30 | ₩77,601 | ₩78,058 | ₩77,601 | ₩77,815 | +0.28% | 1.2만 |
|---|
| 2025.12.29 | ₩77,615 | ₩78,211 | ₩77,548 | ₩77,955 | +0.44% | 3.4만 |
|---|
| 2025.12.26 | ₩79,303 | ₩79,736 | ₩79,017 | ₩79,017 | -0.36% | 2.6만 |
|---|
| 2025.12.24 | ₩78,527 | ₩79,243 | ₩78,527 | ₩79,054 | +0.67% | 9천 |
|---|
| 2025.12.23 | ₩76,841 | ₩79,189 | ₩76,841 | ₩79,072 | +2.90% | 2.8만 |
|---|
| 2025.12.22 | ₩76,774 | ₩77,201 | ₩76,491 | ₩77,129 | +0.46% | 4.1만 |
|---|
| 2025.12.19 | ₩75,132 | ₩76,260 | ₩75,026 | ₩76,260 | +1.50% | 2.5만 |
|---|
| 2025.12.18 | ₩74,131 | ₩74,752 | ₩73,544 | ₩74,276 | +0.19% | 1.3만 |
|---|
| 2025.12.17 | ₩75,840 | ₩75,840 | ₩72,223 | ₩72,307 | -4.66% | 1.5만 |
|---|
| 2025.12.16 | ₩74,065 | ₩75,653 | ₩74,065 | ₩75,397 | +1.80% | 8.1만 |
|---|
| 2025.12.15 | ₩75,493 | ₩75,673 | ₩74,652 | ₩74,959 | -0.71% | 2만 |
|---|
| 2025.12.12 | ₩79,523 | ₩79,523 | ₩76,360 | ₩76,571 | -3.71% | 3.3만 |
|---|
| 2025.12.11 | ₩81,671 | ₩81,671 | ₩79,082 | ₩80,920 | -0.92% | 2.6만 |
|---|
| 2025.12.10 | ₩82,179 | ₩82,339 | ₩80,937 | ₩82,058 | -0.15% | 4.2만 |
|---|
| 2025.12.09 | ₩81,525 | ₩82,539 | ₩81,458 | ₩82,355 | +1.02% | 2.9만 |
|---|
| 2025.12.08 | ₩82,792 | ₩82,792 | ₩81,351 | ₩81,901 | -1.08% | 6.6만 |
|---|
| 2025.12.05 | ₩81,805 | ₩82,592 | ₩81,151 | ₩81,767 | -0.05% | 3.2만 |
|---|
| 2025.12.04 | ₩81,458 | ₩81,658 | ₩80,337 | ₩81,471 | +0.02% | 4.3만 |
|---|
| 2025.12.03 | ₩81,271 | ₩81,778 | ₩80,337 | ₩81,032 | -0.29% | 3만 |
|---|
| 2025.12.02 | ₩82,432 | ₩83,606 | ₩81,725 | ₩82,704 | +0.33% | 14.7만 |
|---|
| 2025.12.01 | ₩80,791 | ₩82,312 | ₩80,593 | ₩81,706 | +1.13% | 1.9만 |
|---|
| 2025.11.28 | ₩82,232 | ₩82,445 | ₩81,631 | ₩82,363 | +0.16% | 2.5만 |
|---|
| 2025.11.26 | ₩80,817 | ₩82,252 | ₩80,817 | ₩81,898 | +1.34% | 10.3만 |
|---|
| 2025.11.25 | ₩79,016 | ₩80,731 | ₩77,401 | ₩80,400 | +1.75% | 3.1만 |
|---|
| 2025.11.24 | ₩77,534 | ₩79,870 | ₩77,041 | ₩79,762 | +2.87% | 3.9만 |
|---|
| 2025.11.21 | ₩73,905 | ₩76,333 | ₩72,263 | ₩74,302 | +0.54% | 4.6만 |
|---|
| 2025.11.20 | ₩81,191 | ₩81,446 | ₩73,838 | ₩73,903 | -8.98% | 4.6만 |
|---|
| 2025.11.19 | ₩75,693 | ₩78,695 | ₩75,693 | ₩76,886 | +1.58% | 3.3만 |
|---|
| 2025.11.18 | ₩76,240 | ₩77,094 | ₩74,174 | ₩75,445 | -1.04% | 2.2만 |
|---|
| 2025.11.17 | ₩78,362 | ₩79,413 | ₩76,467 | ₩77,448 | -1.17% | 1.5만 |
|---|
| 2025.11.14 | ₩75,466 | ₩79,176 | ₩75,092 | ₩78,357 | +3.83% | 2.1만 |
|---|
| 2025.11.13 | ₩80,524 | ₩80,524 | ₩77,751 | ₩78,120 | -2.98% | 3.4만 |
|---|
| 2025.11.12 | ₩83,046 | ₩83,046 | ₩80,737 | ₩81,651 | -1.68% | 9.3천 |
|---|
| 2025.11.11 | ₩82,259 | ₩82,819 | ₩81,083 | ₩82,325 | +0.08% | 3.5만 |
|---|
| 2025.11.10 | ₩81,658 | ₩83,233 | ₩81,032 | ₩82,726 | +1.31% | 4.4만 |
|---|
| 2025.11.07 | ₩77,767 | ₩78,709 | ₩75,613 | ₩78,594 | +1.06% | 3.1만 |
|---|
| 2025.11.06 | ₩82,312 | ₩82,312 | ₩79,243 | ₩79,243 | -3.73% | 2.7만 |
|---|
| 2025.11.05 | ₩81,645 | ₩83,542 | ₩81,351 | ₩82,219 | +0.70% | 1.4만 |
|---|
| 2025.11.04 | ₩82,552 | ₩83,900 | ₩81,805 | ₩82,072 | -0.58% | 1.2만 |
|---|
| 2025.11.03 | ₩86,676 | ₩86,743 | ₩84,727 | ₩84,981 | -1.96% | 2.2만 |
|---|
| 2025.10.31 | ₩86,556 | ₩86,702 | ₩84,047 | ₩84,346 | -2.55% | 7.4만 |
|---|
| 2025.10.30 | ₩85,622 | ₩85,622 | ₩83,573 | ₩83,913 | -2.00% | 3.1만 |
|---|
| 2025.10.29 | ₩86,315 | ₩87,170 | ₩85,154 | ₩86,952 | +0.74% | 3.6만 |
|---|
| 2025.10.28 | ₩83,540 | ₩85,061 | ₩82,525 | ₩84,781 | +1.49% | 6.2만 |
|---|
| 2025.10.27 | ₩80,871 | ₩81,845 | ₩80,497 | ₩81,833 | +1.19% | 2만 |
|---|
| 2025.10.24 | ₩77,358 | ₩78,909 | ₩77,358 | ₩78,430 | +1.39% | 1.4만 |
|---|
| 2025.10.23 | ₩75,599 | ₩76,574 | ₩75,599 | ₩76,157 | +0.74% | 1.1만 |
|---|
| 2025.10.22 | ₩76,325 | ₩76,667 | ₩74,372 | ₩75,176 | -1.51% | 1.2만 |
|---|
| 2025.10.21 | ₩77,655 | ₩77,655 | ₩76,405 | ₩77,003 | -0.84% | 1.1만 |
|---|
| 2025.10.20 | ₩75,813 | ₩77,827 | ₩75,813 | ₩77,412 | +2.11% | 2만 |
|---|
| 2025.10.17 | ₩73,798 | ₩75,499 | ₩73,305 | ₩75,451 | +2.24% | 1.6만 |
|---|
| 2025.10.16 | ₩75,439 | ₩76,687 | ₩73,398 | ₩74,583 | -1.14% | 2.6만 |
|---|
| 2025.10.15 | ₩75,052 | ₩76,067 | ₩73,591 | ₩74,632 | -0.56% | 2.6만 |
|---|
| 2025.10.14 | ₩74,025 | ₩75,226 | ₩72,437 | ₩73,929 | -0.13% | 3.4만 |
|---|
| 2025.10.13 | ₩75,159 | ₩76,454 | ₩74,865 | ₩76,187 | +1.37% | 1.8만 |
|---|
| 2025.10.10 | ₩78,002 | ₩79,056 | ₩72,330 | ₩72,543 | -7.00% | 2.9만 |
|---|