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 | ₩89,582 | ₩90,343 | ₩89,568 | ₩90,197 | +0.69% | 4.1천 |
| 2026.10.08 | ₩88,956 | ₩88,956 | ₩88,956 | ₩88,956 | 0.00% | 200 |
| 2026.10.07 | ₩91,512 | ₩91,512 | ₩91,512 | ₩91,512 | 0.00% | 100 |
| 2026.10.06 | ₩91,705 | ₩91,731 | ₩91,054 | ₩91,054 | -0.71% | 2.5천 |
| 2026.10.05 | ₩89,168 | ₩90,036 | ₩89,141 | ₩89,634 | +0.52% | 1.3천 |
| 2026.10.02 | ₩87,639 | ₩88,474 | ₩87,639 | ₩87,713 | +0.08% | 6.9천 |
| 2026.10.01 | ₩85,256 | ₩85,256 | ₩84,960 | ₩84,960 | -0.35% | 1천 |
| 2026.09.30 | ₩87,499 | ₩87,499 | ₩85,960 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩85,960 |
| -1.76% |
| 3천 |
| 2026.09.29 | ₩84,709 | ₩84,709 | ₩84,539 | ₩84,539 | -0.20% | 300 |
|---|
| 2026.09.28 | ₩86,979 | ₩86,979 | ₩85,909 | ₩85,909 | -1.23% | 1천 |
|---|
| 2026.09.25 | ₩86,975 | ₩86,975 | ₩86,975 | ₩86,975 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩84,342 | ₩85,510 | ₩84,242 | ₩85,427 | +1.29% | 1.4만 |
|---|
| 2026.09.23 | ₩86,658 | ₩86,658 | ₩85,509 | ₩85,595 | -1.23% | 800 |
|---|
| 2026.09.22 | ₩89,368 | ₩89,382 | ₩88,274 | ₩88,339 | -1.15% | 6.1천 |
|---|
| 2026.09.21 | ₩87,286 | ₩88,573 | ₩87,286 | ₩88,573 | +1.47% | 3.9천 |
|---|
| 2026.09.18 | ₩84,882 | ₩85,473 | ₩84,882 | ₩85,473 | +0.70% | 5.3천 |
|---|
| 2026.09.17 | ₩83,781 | ₩84,989 | ₩83,694 | ₩84,885 | +1.32% | 7.7천 |
|---|
| 2026.09.16 | ₩82,533 | ₩82,907 | ₩81,625 | ₩81,749 | -0.95% | 2.9천 |
|---|
| 2026.09.15 | ₩82,666 | ₩82,666 | ₩81,799 | ₩82,004 | -0.80% | 900 |
|---|
| 2026.09.14 | ₩82,813 | ₩83,549 | ₩82,813 | ₩83,549 | +0.89% | 800 |
|---|
| 2026.09.11 | ₩84,976 | ₩84,976 | ₩84,443 | ₩84,443 | -0.63% | 1.1천 |
|---|
| 2026.09.10 | ₩81,438 | ₩82,737 | ₩81,438 | ₩82,737 | +1.60% | 500 |
|---|
| 2026.09.09 | ₩82,566 | ₩82,566 | ₩82,554 | ₩82,554 | -0.01% | 200 |
|---|
| 2026.09.08 | ₩84,562 | ₩84,802 | ₩83,854 | ₩84,083 | -0.57% | 5.6천 |
|---|
| 2026.09.04 | ₩85,023 | ₩85,023 | ₩84,973 | ₩84,973 | -0.06% | 400 |
|---|
| 2026.09.03 | ₩86,164 | ₩87,646 | ₩86,057 | ₩87,224 | +1.23% | 1.6천 |
|---|
| 2026.09.02 | ₩83,227 | ₩84,411 | ₩83,227 | ₩84,411 | +1.42% | 1.2천 |
|---|
| 2026.09.01 | ₩82,559 | ₩83,654 | ₩82,559 | ₩83,336 | +0.94% | 1천 |
|---|
| 2026.08.31 | ₩84,081 | ₩84,680 | ₩84,081 | ₩84,680 | +0.71% | 2.1천 |
|---|
| 2026.08.28 | ₩85,924 | ₩85,924 | ₩84,976 | ₩85,132 | -0.92% | 1.2천 |
|---|
| 2026.08.27 | ₩82,947 | ₩84,985 | ₩82,947 | ₩84,985 | +2.46% | 1.4만 |
|---|
| 2026.08.26 | ₩80,944 | ₩80,944 | ₩80,944 | ₩80,944 | 0.00% | 200 |
|---|
| 2026.08.25 | ₩82,092 | ₩82,092 | ₩81,078 | ₩81,592 | -0.61% | 900 |
|---|
| 2026.08.24 | ₩81,545 | ₩81,932 | ₩80,771 | ₩80,887 | -0.81% | 3.7천 |
|---|
| 2026.08.21 | ₩81,959 | ₩82,786 | ₩81,959 | ₩81,983 | +0.03% | 1.2천 |
|---|
| 2026.08.20 | ₩82,212 | ₩82,212 | ₩81,264 | ₩81,342 | -1.06% | 1.5천 |
|---|
| 2026.08.19 | ₩82,546 | ₩83,090 | ₩81,438 | ₩83,090 | +0.66% | 1.1천 |
|---|
| 2026.08.18 | ₩82,212 | ₩82,212 | ₩82,203 | ₩82,203 | -0.01% | 300 |
|---|
| 2026.08.17 | ₩83,881 | ₩83,881 | ₩83,252 | ₩83,252 | -0.75% | 1.2천 |
|---|
| 2026.08.14 | ₩85,563 | ₩85,750 | ₩84,375 | ₩84,421 | -1.34% | 3.3천 |
|---|
| 2026.08.13 | ₩85,443 | ₩85,523 | ₩85,043 | ₩85,439 | -0.00% | 5.5천 |
|---|
| 2026.08.12 | ₩85,737 | ₩85,737 | ₩84,081 | ₩84,268 | -1.71% | 2.9천 |
|---|
| 2026.08.11 | ₩85,684 | ₩85,684 | ₩84,619 | ₩84,619 | -1.24% | 1.1천 |
|---|
| 2026.08.10 | ₩87,205 | ₩87,386 | ₩86,578 | ₩86,753 | -0.52% | 1.4천 |
|---|
| 2026.08.07 | ₩87,619 | ₩88,180 | ₩87,045 | ₩87,925 | +0.35% | 3.3천 |
|---|
| 2026.08.06 | ₩86,912 | ₩86,912 | ₩86,284 | ₩86,439 | -0.54% | 1천 |
|---|
| 2026.08.05 | ₩87,659 | ₩87,953 | ₩86,151 | ₩86,230 | -1.63% | 2천 |
|---|
| 2026.08.04 | ₩84,642 | ₩87,165 | ₩84,642 | ₩86,741 | +2.48% | 3.3천 |
|---|
| 2026.08.03 | ₩80,116 | ₩84,936 | ₩80,116 | ₩83,976 | +4.82% | 3.4천 |
|---|
| 2026.07.31 | ₩77,072 | ₩80,124 | ₩76,352 | ₩80,124 | +3.96% | 3천 |
|---|
| 2026.07.30 | ₩75,791 | ₩76,659 | ₩75,083 | ₩76,177 | +0.51% | 9.6천 |
|---|
| 2026.07.29 | ₩72,480 | ₩72,480 | ₩71,489 | ₩71,489 | -1.37% | 1천 |
|---|
| 2026.07.28 | ₩73,214 | ₩74,296 | ₩73,214 | ₩73,824 | +0.83% | 5.7천 |
|---|
| 2026.07.27 | ₩72,800 | ₩72,974 | ₩72,800 | ₩72,830 | +0.04% | 700 |
|---|
| 2026.07.24 | ₩74,095 | ₩74,109 | ₩73,316 | ₩73,316 | -1.05% | 300 |
|---|
| 2026.07.23 | ₩74,749 | ₩74,836 | ₩72,774 | ₩73,219 | -2.05% | 1.5천 |
|---|
| 2026.07.22 | ₩79,462 | ₩79,462 | ₩78,955 | ₩79,458 | -0.01% | 2.3천 |
|---|
| 2026.07.21 | ₩79,367 | ₩79,796 | ₩78,828 | ₩79,532 | +0.21% | 3.2천 |
|---|
| 2026.07.20 | ₩79,622 | ₩79,996 | ₩78,944 | ₩78,944 | -0.85% | 1.6천 |
|---|
| 2026.07.17 | ₩77,633 | ₩79,062 | ₩77,339 | ₩78,888 | +1.62% | 2.9천 |
|---|
| 2026.07.16 | ₩81,371 | ₩81,371 | ₩81,102 | ₩81,102 | -0.33% | 300 |
|---|
| 2026.07.15 | ₩82,800 | ₩83,549 | ₩82,172 | ₩83,549 | +0.90% | 2.5천 |
|---|
| 2026.07.14 | ₩78,167 | ₩80,130 | ₩78,167 | ₩80,130 | +2.51% | 3.4천 |
|---|
| 2026.07.13 | ₩80,103 | ₩80,103 | ₩78,601 | ₩78,601 | -1.88% | 3.2천 |
|---|
| 2026.07.10 | ₩79,342 | ₩80,337 | ₩79,342 | ₩80,337 | +1.25% | 1.6천 |
|---|
| 2026.07.09 | ₩77,299 | ₩79,389 | ₩77,299 | ₩79,389 | +2.70% | 1.2천 |
|---|
| 2026.07.08 | ₩76,498 | ₩78,534 | ₩76,498 | ₩78,534 | +2.66% | 1.2천 |
|---|
| 2026.07.07 | ₩77,540 | ₩78,688 | ₩77,186 | ₩77,518 | -0.03% | 2.5천 |
|---|
| 2026.07.06 | ₩76,237 | ₩78,261 | ₩76,178 | ₩77,994 | +2.30% | 2.5천 |
|---|
| 2026.07.02 | ₩76,071 | ₩76,805 | ₩75,537 | ₩75,731 | -0.45% | 2.4천 |
|---|
| 2026.07.01 | ₩75,203 | ₩76,231 | ₩75,203 | ₩75,871 | +0.89% | 800 |
|---|
| 2026.06.30 | ₩73,027 | ₩74,872 | ₩73,027 | ₩74,872 | +2.53% | 2.9천 |
|---|
| 2026.06.29 | ₩70,664 | ₩72,484 | ₩70,664 | ₩72,484 | +2.58% | 2.3천 |
|---|
| 2026.06.26 | ₩67,607 | ₩70,063 | ₩67,554 | ₩69,740 | +3.16% | 6.2천 |
|---|
| 2026.06.25 | ₩69,516 | ₩69,576 | ₩68,234 | ₩68,447 | -1.54% | 2.9만 |
|---|
| 2026.06.24 | ₩73,681 | ₩74,643 | ₩72,218 | ₩72,218 | -1.99% | 1.8천 |
|---|
| 2026.06.23 | ₩75,263 | ₩75,377 | ₩73,604 | ₩73,604 | -2.20% | 1.9천 |
|---|
| 2026.06.22 | ₩78,962 | ₩78,962 | ₩76,052 | ₩76,052 | -3.68% | 3.7천 |
|---|
| 2026.06.18 | ₩77,700 | ₩80,104 | ₩77,700 | ₩80,104 | +3.09% | 3.9천 |
|---|
| 2026.06.17 | ₩79,349 | ₩79,489 | ₩76,712 | ₩77,127 | -2.80% | 8.4천 |
|---|
| 2026.06.16 | ₩79,929 | ₩80,817 | ₩79,743 | ₩79,927 | -0.00% | 1.6만 |
|---|
| 2026.06.15 | ₩79,809 | ₩81,638 | ₩79,809 | ₩81,055 | +1.56% | 7.4천 |
|---|
| 2026.06.12 | ₩77,246 | ₩77,513 | ₩75,817 | ₩77,193 | -0.07% | 4.8천 |
|---|
| 2026.06.11 | ₩75,724 | ₩77,648 | ₩74,643 | ₩77,648 | +2.54% | 2.5천 |
|---|
| 2026.06.10 | ₩74,229 | ₩78,087 | ₩74,229 | ₩75,669 | +1.94% | 2.6천 |
|---|
| 2026.06.09 | ₩82,052 | ₩82,092 | ₩75,684 | ₩79,168 | -3.51% | 1.1만 |
|---|
| 2026.06.08 | ₩82,239 | ₩82,907 | ₩81,455 | ₩81,455 | -0.95% | 1.8만 |
|---|
| 2026.06.05 | ₩86,698 | ₩86,698 | ₩81,457 | ₩81,457 | -6.05% | 9.8천 |
|---|
| 2026.06.04 | ₩86,057 | ₩87,886 | ₩85,577 | ₩87,781 | +2.00% | 6.5천 |
|---|
| 2026.06.03 | ₩91,144 | ₩91,257 | ₩87,699 | ₩87,699 | -3.78% | 11.2만 |
|---|
| 2026.06.02 | ₩91,972 | ₩92,799 | ₩91,304 | ₩91,348 | -0.68% | 7천 |
|---|
| 2026.06.01 | ₩91,398 | ₩92,786 | ₩91,398 | ₩92,101 | +0.77% | 9.5천 |
|---|
| 2026.05.29 | ₩92,118 | ₩92,532 | ₩91,264 | ₩91,402 | -0.78% | 7.9천 |
|---|
| 2026.05.28 | ₩89,675 | ₩91,173 | ₩89,675 | ₩91,173 | +1.67% | 7.5천 |
|---|
| 2026.05.27 | ₩89,422 | ₩89,815 | ₩89,275 | ₩89,492 | +0.08% | 1.1만 |
|---|
| 2026.05.26 | ₩89,275 | ₩89,962 | ₩88,260 | ₩88,980 | -0.33% | 1.2만 |
|---|
| 2026.05.22 | ₩89,916 | ₩90,143 | ₩88,314 | ₩88,515 | -1.56% | 2만 |
|---|
| 2026.05.21 | ₩88,621 | ₩89,942 | ₩88,247 | ₩89,133 | +0.58% | 1.6만 |
|---|
| 2026.05.20 | ₩88,220 | ₩89,478 | ₩88,220 | ₩89,478 | +1.43% | 6.5천 |
|---|
| 2026.05.19 | ₩88,300 | ₩88,300 | ₩86,778 | ₩87,216 | -1.23% | 1.3만 |
|---|
| 2026.05.18 | ₩91,090 | ₩91,090 | ₩88,908 | ₩89,406 | -1.85% | 9.4천 |
|---|
| 2026.05.15 | ₩90,610 | ₩92,018 | ₩90,263 | ₩90,842 | +0.26% | 3.4천 |
|---|
| 2026.05.14 | ₩91,945 | ₩93,821 | ₩91,945 | ₩93,714 | +1.92% | 5.3천 |
|---|
| 2026.05.13 | ₩88,541 | ₩91,691 | ₩88,474 | ₩91,490 | +3.33% | 1.7만 |
|---|
| 2026.05.12 | ₩88,247 | ₩89,155 | ₩86,164 | ₩88,296 | +0.06% | 7.4천 |
|---|
| 2026.05.11 | ₩87,326 | ₩90,029 | ₩87,326 | ₩89,215 | +2.16% | 1.5만 |
|---|
| 2026.05.08 | ₩87,179 | ₩89,408 | ₩87,179 | ₩89,403 | +2.55% | 3.6만 |
|---|
| 2026.05.07 | ₩86,805 | ₩88,247 | ₩86,752 | ₩86,917 | +0.13% | 9.4천 |
|---|
| 2026.05.06 | ₩83,427 | ₩86,315 | ₩83,427 | ₩86,315 | +3.46% | 8천 |
|---|
| 2026.05.05 | ₩83,134 | ₩83,441 | ₩82,319 | ₩82,606 | -0.63% | 9.4천 |
|---|
| 2026.05.04 | ₩82,099 | ₩82,212 | ₩80,170 | ₩81,530 | -0.69% | 4.5천 |
|---|
| 2026.05.01 | ₩81,652 | ₩83,053 | ₩81,652 | ₩82,032 | +0.47% | 4.2천 |
|---|
| 2026.04.30 | ₩80,463 | ₩80,717 | ₩77,526 | ₩80,317 | -0.18% | 6.9천 |
|---|
| 2026.04.29 | ₩79,836 | ₩79,836 | ₩78,287 | ₩78,921 | -1.15% | 2.4천 |
|---|
| 2026.04.28 | ₩79,262 | ₩79,755 | ₩78,574 | ₩79,755 | +0.62% | 3.8천 |
|---|
| 2026.04.27 | ₩78,821 | ₩80,632 | ₩78,581 | ₩80,632 | +2.30% | 5.1천 |
|---|
| 2026.04.24 | ₩76,685 | ₩79,382 | ₩76,685 | ₩79,382 | +3.52% | 6.9천 |
|---|
| 2026.04.23 | ₩77,473 | ₩77,860 | ₩76,205 | ₩76,569 | -1.17% | 4.7천 |
|---|
| 2026.04.22 | ₩76,432 | ₩78,466 | ₩76,432 | ₩78,466 | +2.66% | 1.3만 |
|---|
| 2026.04.21 | ₩76,765 | ₩76,899 | ₩75,150 | ₩75,255 | -1.97% | 5천 |
|---|
| 2026.04.20 | ₩76,699 | ₩76,699 | ₩76,024 | ₩76,420 | -0.36% | 7천 |
|---|
| 2026.04.17 | ₩75,978 | ₩77,780 | ₩75,978 | ₩77,326 | +1.77% | 1.6만 |
|---|
| 2026.04.16 | ₩74,910 | ₩75,177 | ₩73,294 | ₩74,870 | -0.05% | 1.4만 |
|---|
| 2026.04.15 | ₩72,119 | ₩74,907 | ₩71,772 | ₩74,907 | +3.87% | 9.5천 |
|---|
| 2026.04.14 | ₩69,423 | ₩71,101 | ₩69,409 | ₩71,101 | +2.42% | 1.2만 |
|---|
| 2026.04.13 | ₩66,405 | ₩67,767 | ₩66,405 | ₩67,767 | +2.05% | 9.9천 |
|---|
| 2026.04.10 | ₩66,459 | ₩66,753 | ₩66,045 | ₩66,409 | -0.07% | 3.6천 |
|---|
| 2026.04.09 | ₩63,241 | ₩64,980 | ₩62,787 | ₩64,980 | +2.75% | 1.3천 |
|---|
| 2026.04.08 | ₩65,631 | ₩65,631 | ₩63,268 | ₩63,391 | -3.41% | 1만 |
|---|
| 2026.04.07 | ₩59,163 | ₩60,597 | ₩57,821 | ₩60,597 | +2.42% | 8.1천 |
|---|
| 2026.04.06 | ₩60,104 | ₩60,518 | ₩59,917 | ₩60,239 | +0.22% | 1.3만 |
|---|
| 2026.04.02 | ₩58,742 | ₩59,825 | ₩58,742 | ₩59,825 | +1.84% | 4천 |
|---|
| 2026.04.01 | ₩60,077 | ₩60,504 | ₩59,450 | ₩60,167 | +0.15% | 3.8천 |
|---|
| 2026.03.31 | ₩56,593 | ₩58,742 | ₩56,593 | ₩58,647 | +3.63% | 3천 |
|---|
| 2026.03.30 | ₩54,670 | ₩55,324 | ₩53,522 | ₩54,000 | -1.23% | 8.8천 |
|---|
| 2026.03.27 | ₩57,220 | ₩57,220 | ₩54,897 | ₩54,917 | -4.02% | 7.6천 |
|---|
| 2026.03.26 | ₩59,383 | ₩59,503 | ₩57,674 | ₩57,689 | -2.85% | 3.7천 |
|---|
| 2026.03.25 | ₩61,279 | ₩61,279 | ₩60,458 | ₩60,574 | -1.15% | 3.6천 |
|---|
| 2026.03.24 | ₩60,905 | ₩60,985 | ₩59,789 | ₩59,789 | -1.83% | 7.9천 |
|---|
| 2026.03.23 | ₩61,693 | ₩62,333 | ₩61,346 | ₩61,412 | -0.45% | 7.5천 |
|---|
| 2026.03.20 | ₩60,918 | ₩61,119 | ₩59,196 | ₩59,404 | -2.49% | 4만 |
|---|
| 2026.03.19 | ₩61,412 | ₩62,253 | ₩61,132 | ₩62,169 | +1.23% | 5.6천 |
|---|
| 2026.03.18 | ₩64,643 | ₩64,643 | ₩63,006 | ₩63,006 | -2.53% | 4천 |
|---|
| 2026.03.17 | ₩65,124 | ₩65,150 | ₩64,536 | ₩64,927 | -0.30% | 4.2천 |
|---|
| 2026.03.16 | ₩64,069 | ₩65,324 | ₩64,069 | ₩64,464 | +0.62% | 8.4천 |
|---|
| 2026.03.13 | ₩65,478 | ₩65,858 | ₩62,734 | ₩62,850 | -4.01% | 1.4만 |
|---|
| 2026.03.12 | ₩66,232 | ₩66,232 | ₩64,563 | ₩64,957 | -1.93% | 7.9천 |
|---|
| 2026.03.11 | ₩67,527 | ₩68,248 | ₩66,846 | ₩67,154 | -0.55% | 3.8천 |
|---|
| 2026.03.10 | ₩66,686 | ₩67,540 | ₩66,299 | ₩66,766 | +0.12% | 3.4천 |
|---|
| 2026.03.09 | ₩63,695 | ₩66,632 | ₩62,851 | ₩66,595 | +4.55% | 5.1천 |
|---|
| 2026.03.06 | ₩64,683 | ₩65,680 | ₩64,309 | ₩64,504 | -0.28% | 9.6천 |
|---|
| 2026.03.05 | ₩65,564 | ₩66,648 | ₩65,137 | ₩66,648 | +1.65% | 3.9천 |
|---|
| 2026.03.04 | ₩64,683 | ₩66,355 | ₩64,683 | ₩66,145 | +2.26% | 3.9천 |
|---|
| 2026.03.03 | ₩63,442 | ₩64,750 | ₩62,827 | ₩64,687 | +1.96% | 2.7만 |
|---|
| 2026.03.02 | ₩62,520 | ₩65,818 | ₩62,520 | ₩65,635 | +4.98% | 3.6천 |
|---|
| 2026.02.27 | ₩65,417 | ₩65,845 | ₩63,638 | ₩64,815 | -0.92% | 1.6만 |
|---|
| 2026.02.26 | ₩69,489 | ₩69,489 | ₩66,085 | ₩67,153 | -3.36% | 2.7만 |
|---|
| 2026.02.25 | ₩69,236 | ₩70,290 | ₩69,236 | ₩70,288 | +1.52% | 3.9천 |
|---|
| 2026.02.24 | ₩66,939 | ₩68,355 | ₩66,726 | ₩68,355 | +2.11% | 3.1천 |
|---|
| 2026.02.23 | ₩68,194 | ₩68,675 | ₩66,392 | ₩66,894 | -1.91% | 9.1천 |
|---|
| 2026.02.20 | ₩66,112 | ₩68,355 | ₩66,112 | ₩68,194 | +3.15% | 4.7천 |
|---|
| 2026.02.19 | ₩66,178 | ₩67,086 | ₩65,684 | ₩66,396 | +0.33% | 3.1천 |
|---|
| 2026.02.18 | ₩66,339 | ₩67,607 | ₩66,339 | ₩66,937 | +0.90% | 2.5천 |
|---|
| 2026.02.17 | ₩64,149 | ₩66,218 | ₩63,228 | ₩65,763 | +2.52% | 7.6천 |
|---|
| 2026.02.13 | ₩66,018 | ₩66,432 | ₩64,750 | ₩64,973 | -1.58% | 1.5만 |
|---|
| 2026.02.12 | ₩70,344 | ₩70,344 | ₩66,312 | ₩66,757 | -5.10% | 2.5만 |
|---|
| 2026.02.11 | ₩71,532 | ₩71,532 | ₩69,730 | ₩70,053 | -2.07% | 1.4만 |
|---|
| 2026.02.10 | ₩71,505 | ₩71,639 | ₩70,571 | ₩70,612 | -1.25% | 5천 |
|---|
| 2026.02.09 | ₩69,436 | ₩71,779 | ₩69,436 | ₩71,501 | +2.97% | 6.4천 |
|---|
| 2026.02.06 | ₩67,500 | ₩70,090 | ₩67,447 | ₩69,965 | +3.65% | 1.6만 |
|---|
| 2026.02.05 | ₩66,966 | ₩68,702 | ₩66,045 | ₩67,460 | +0.74% | 4.5만 |
|---|
| 2026.02.04 | ₩71,892 | ₩72,587 | ₩69,516 | ₩70,146 | -2.43% | 9.2천 |
|---|
| 2026.02.03 | ₩75,310 | ₩75,310 | ₩70,684 | ₩72,053 | -4.33% | 1.2만 |
|---|
| 2026.02.02 | ₩73,481 | ₩75,297 | ₩73,321 | ₩74,665 | +1.61% | 1.3만 |
|---|
| 2026.01.30 | ₩74,042 | ₩75,163 | ₩73,815 | ₩74,362 | +0.43% | 1.1만 |
|---|
| 2026.01.29 | ₩75,497 | ₩75,497 | ₩71,025 | ₩74,445 | -1.39% | 2.3만 |
|---|
| 2026.01.28 | ₩77,339 | ₩77,673 | ₩76,138 | ₩77,242 | -0.13% | 7.6천 |
|---|
| 2026.01.27 | ₩76,151 | ₩77,047 | ₩75,978 | ₩76,709 | +0.73% | 5.8천 |
|---|
| 2026.01.26 | ₩74,175 | ₩75,617 | ₩74,141 | ₩74,823 | +0.87% | 1.1만 |
|---|
| 2026.01.23 | ₩72,800 | ₩74,322 | ₩72,693 | ₩74,053 | +1.72% | 3.8천 |
|---|
| 2026.01.22 | ₩72,053 | ₩73,134 | ₩72,053 | ₩72,802 | +1.04% | 1만 |
|---|
| 2026.01.21 | ₩70,264 | ₩72,370 | ₩69,663 | ₩71,381 | +1.59% | 2.1만 |
|---|
| 2026.01.20 | ₩71,812 | ₩72,386 | ₩69,823 | ₩70,107 | -2.37% | 1.8만 |
|---|
| 2026.01.16 | ₩75,911 | ₩76,298 | ₩74,870 | ₩75,303 | -0.80% | 8.5천 |
|---|
| 2026.01.15 | ₩76,311 | ₩76,765 | ₩75,123 | ₩75,313 | -1.31% | 1.1만 |
|---|
| 2026.01.14 | ₩76,031 | ₩76,031 | ₩74,109 | ₩75,119 | -1.20% | 9.5천 |
|---|
| 2026.01.13 | ₩77,286 | ₩78,434 | ₩76,805 | ₩77,457 | +0.22% | 7.3천 |
|---|
| 2026.01.12 | ₩75,951 | ₩78,241 | ₩75,951 | ₩77,617 | +2.19% | 1.1만 |
|---|
| 2026.01.09 | ₩75,684 | ₩77,460 | ₩75,644 | ₩77,102 | +1.87% | 6.9천 |
|---|
| 2026.01.08 | ₩76,592 | ₩76,592 | ₩75,043 | ₩76,018 | -0.75% | 6.8천 |
|---|
| 2026.01.07 | ₩75,711 | ₩77,927 | ₩75,711 | ₩76,703 | +1.31% | 3.3만 |
|---|
| 2026.01.06 | ₩76,245 | ₩76,338 | ₩75,377 | ₩75,828 | -0.55% | 1.7만 |
|---|
| 2026.01.05 | ₩76,926 | ₩77,420 | ₩76,018 | ₩76,243 | -0.89% | 2.4만 |
|---|
| 2026.01.02 | ₩78,514 | ₩79,769 | ₩75,510 | ₩75,846 | -3.40% | 4.4만 |
|---|
| 2025.12.31 | ₩77,847 | ₩77,954 | ₩76,788 | ₩76,788 | -1.36% | 9.1천 |
|---|
| 2025.12.30 | ₩77,633 | ₩78,090 | ₩77,633 | ₩77,847 | +0.28% | 1.2만 |
|---|
| 2025.12.29 | ₩77,647 | ₩78,243 | ₩77,580 | ₩77,987 | +0.44% | 3.4만 |
|---|
| 2025.12.26 | ₩79,335 | ₩79,769 | ₩79,050 | ₩79,050 | -0.36% | 2.6만 |
|---|
| 2025.12.24 | ₩78,560 | ₩79,275 | ₩78,560 | ₩79,087 | +0.67% | 9천 |
|---|
| 2025.12.23 | ₩76,872 | ₩79,222 | ₩76,872 | ₩79,104 | +2.90% | 2.8만 |
|---|
| 2025.12.22 | ₩76,805 | ₩77,233 | ₩76,522 | ₩77,161 | +0.46% | 4.1만 |
|---|
| 2025.12.19 | ₩75,163 | ₩76,291 | ₩75,057 | ₩76,291 | +1.50% | 2.5만 |
|---|
| 2025.12.18 | ₩74,162 | ₩74,783 | ₩73,575 | ₩74,306 | +0.19% | 1.3만 |
|---|
| 2025.12.17 | ₩75,871 | ₩75,871 | ₩72,253 | ₩72,337 | -4.66% | 1.5만 |
|---|
| 2025.12.16 | ₩74,095 | ₩75,684 | ₩74,095 | ₩75,428 | +1.80% | 8.1만 |
|---|
| 2025.12.15 | ₩75,524 | ₩75,704 | ₩74,683 | ₩74,990 | -0.71% | 2만 |
|---|
| 2025.12.12 | ₩79,556 | ₩79,556 | ₩76,392 | ₩76,602 | -3.71% | 3.3만 |
|---|
| 2025.12.11 | ₩81,705 | ₩81,705 | ₩79,115 | ₩80,953 | -0.92% | 2.6만 |
|---|
| 2025.12.10 | ₩82,212 | ₩82,373 | ₩80,971 | ₩82,092 | -0.15% | 4.2만 |
|---|
| 2025.12.09 | ₩81,558 | ₩82,573 | ₩81,491 | ₩82,389 | +1.02% | 2.9만 |
|---|
| 2025.12.08 | ₩82,827 | ₩82,827 | ₩81,385 | ₩81,935 | -1.08% | 6.6만 |
|---|
| 2025.12.05 | ₩81,839 | ₩82,626 | ₩81,184 | ₩81,801 | -0.05% | 3.2만 |
|---|
| 2025.12.04 | ₩81,491 | ₩81,692 | ₩80,370 | ₩81,505 | +0.02% | 4.3만 |
|---|
| 2025.12.03 | ₩81,305 | ₩81,812 | ₩80,370 | ₩81,066 | -0.29% | 3만 |
|---|
| 2025.12.02 | ₩82,466 | ₩83,641 | ₩81,758 | ₩82,738 | +0.33% | 14.7만 |
|---|
| 2025.12.01 | ₩80,824 | ₩82,346 | ₩80,626 | ₩81,740 | +1.13% | 1.9만 |
|---|
| 2025.11.28 | ₩82,266 | ₩82,479 | ₩81,665 | ₩82,397 | +0.16% | 2.5만 |
|---|
| 2025.11.26 | ₩80,851 | ₩82,286 | ₩80,851 | ₩81,932 | +1.34% | 10.3만 |
|---|
| 2025.11.25 | ₩79,048 | ₩80,764 | ₩77,433 | ₩80,433 | +1.75% | 3.1만 |
|---|
| 2025.11.24 | ₩77,566 | ₩79,903 | ₩77,072 | ₩79,795 | +2.87% | 3.9만 |
|---|
| 2025.11.21 | ₩73,935 | ₩76,365 | ₩72,293 | ₩74,333 | +0.54% | 4.6만 |
|---|
| 2025.11.20 | ₩81,224 | ₩81,479 | ₩73,868 | ₩73,934 | -8.98% | 4.6만 |
|---|
| 2025.11.19 | ₩75,724 | ₩78,728 | ₩75,724 | ₩76,918 | +1.58% | 3.3만 |
|---|
| 2025.11.18 | ₩76,271 | ₩77,126 | ₩74,205 | ₩75,476 | -1.04% | 2.2만 |
|---|
| 2025.11.17 | ₩78,394 | ₩79,446 | ₩76,498 | ₩77,480 | -1.17% | 1.5만 |
|---|
| 2025.11.14 | ₩75,497 | ₩79,209 | ₩75,123 | ₩78,389 | +3.83% | 2.1만 |
|---|
| 2025.11.13 | ₩80,557 | ₩80,557 | ₩77,783 | ₩78,152 | -2.98% | 3.4만 |
|---|
| 2025.11.12 | ₩83,080 | ₩83,080 | ₩80,771 | ₩81,685 | -1.68% | 9.3천 |
|---|
| 2025.11.11 | ₩82,292 | ₩82,853 | ₩81,116 | ₩82,359 | +0.08% | 3.5만 |
|---|
| 2025.11.10 | ₩81,692 | ₩83,267 | ₩81,066 | ₩82,760 | +1.31% | 4.4만 |
|---|
| 2025.11.07 | ₩77,799 | ₩78,741 | ₩75,644 | ₩78,626 | +1.06% | 3.1만 |
|---|
| 2025.11.06 | ₩82,346 | ₩82,346 | ₩79,275 | ₩79,275 | -3.73% | 2.7만 |
|---|
| 2025.11.05 | ₩81,678 | ₩83,577 | ₩81,385 | ₩82,252 | +0.70% | 1.4만 |
|---|
| 2025.11.04 | ₩82,586 | ₩83,935 | ₩81,839 | ₩82,106 | -0.58% | 1.2만 |
|---|
| 2025.11.03 | ₩86,711 | ₩86,778 | ₩84,762 | ₩85,016 | -1.96% | 2.2만 |
|---|
| 2025.10.31 | ₩86,591 | ₩86,738 | ₩84,081 | ₩84,380 | -2.55% | 7.4만 |
|---|
| 2025.10.30 | ₩85,657 | ₩85,657 | ₩83,608 | ₩83,948 | -2.00% | 3.1만 |
|---|
| 2025.10.29 | ₩86,351 | ₩87,205 | ₩85,190 | ₩86,988 | +0.74% | 3.6만 |
|---|
| 2025.10.28 | ₩83,574 | ₩85,096 | ₩82,559 | ₩84,816 | +1.49% | 6.2만 |
|---|
| 2025.10.27 | ₩80,904 | ₩81,879 | ₩80,530 | ₩81,867 | +1.19% | 2만 |
|---|
| 2025.10.24 | ₩77,390 | ₩78,942 | ₩77,390 | ₩78,462 | +1.39% | 1.4만 |
|---|
| 2025.10.23 | ₩75,631 | ₩76,605 | ₩75,631 | ₩76,189 | +0.74% | 1.1만 |
|---|
| 2025.10.22 | ₩76,357 | ₩76,699 | ₩74,402 | ₩75,207 | -1.51% | 1.2만 |
|---|
| 2025.10.21 | ₩77,687 | ₩77,687 | ₩76,437 | ₩77,035 | -0.84% | 1.1만 |
|---|
| 2025.10.20 | ₩75,844 | ₩77,859 | ₩75,844 | ₩77,444 | +2.11% | 2만 |
|---|
| 2025.10.17 | ₩73,828 | ₩75,530 | ₩73,336 | ₩75,482 | +2.24% | 1.6만 |
|---|
| 2025.10.16 | ₩75,470 | ₩76,719 | ₩73,428 | ₩74,613 | -1.14% | 2.6만 |
|---|
| 2025.10.15 | ₩75,083 | ₩76,098 | ₩73,621 | ₩74,663 | -0.56% | 2.6만 |
|---|
| 2025.10.14 | ₩74,055 | ₩75,257 | ₩72,467 | ₩73,959 | -0.13% | 3.4만 |
|---|
| 2025.10.13 | ₩75,190 | ₩76,485 | ₩74,896 | ₩76,218 | +1.37% | 1.8만 |
|---|
| 2025.10.10 | ₩78,034 | ₩79,088 | ₩72,360 | ₩72,573 | -7.00% | 2.9만 |
|---|