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 | ₩89,604 | ₩90,365 | ₩89,591 | ₩90,220 | +0.69% | 4.1천 |
| 2026.10.08 | ₩88,978 | ₩88,978 | ₩88,978 | ₩88,978 | 0.00% | 200 |
| 2026.10.07 | ₩91,535 | ₩91,535 | ₩91,535 | ₩91,535 | 0.00% | 100 |
| 2026.10.06 | ₩91,727 | ₩91,754 | ₩91,077 | ₩91,077 | -0.71% | 2.5천 |
| 2026.10.05 | ₩89,190 | ₩90,058 | ₩89,163 | ₩89,656 | +0.52% | 1.3천 |
| 2026.10.02 | ₩87,661 | ₩88,496 | ₩87,661 | ₩87,734 | +0.08% | 6.9천 |
| 2026.10.01 | ₩85,277 | ₩85,277 | ₩84,981 | ₩84,981 | -0.35% | 1천 |
| 2026.09.30 | ₩87,521 | ₩87,521 | ₩85,981 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩85,981 |
| -1.76% |
| 3천 |
| 2026.09.29 | ₩84,730 | ₩84,730 | ₩84,560 | ₩84,560 | -0.20% | 300 |
|---|
| 2026.09.28 | ₩87,000 | ₩87,000 | ₩85,930 | ₩85,930 | -1.23% | 1천 |
|---|
| 2026.09.25 | ₩86,996 | ₩86,996 | ₩86,996 | ₩86,996 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩84,363 | ₩85,531 | ₩84,262 | ₩85,448 | +1.29% | 1.4만 |
|---|
| 2026.09.23 | ₩86,680 | ₩86,680 | ₩85,530 | ₩85,617 | -1.23% | 800 |
|---|
| 2026.09.22 | ₩89,390 | ₩89,404 | ₩88,295 | ₩88,361 | -1.15% | 6.1천 |
|---|
| 2026.09.21 | ₩87,307 | ₩88,594 | ₩87,307 | ₩88,594 | +1.47% | 3.9천 |
|---|
| 2026.09.18 | ₩84,903 | ₩85,494 | ₩84,903 | ₩85,494 | +0.70% | 5.3천 |
|---|
| 2026.09.17 | ₩83,802 | ₩85,010 | ₩83,715 | ₩84,906 | +1.32% | 7.7천 |
|---|
| 2026.09.16 | ₩82,553 | ₩82,927 | ₩81,645 | ₩81,769 | -0.95% | 2.9천 |
|---|
| 2026.09.15 | ₩82,687 | ₩82,687 | ₩81,819 | ₩82,024 | -0.80% | 900 |
|---|
| 2026.09.14 | ₩82,834 | ₩83,569 | ₩82,834 | ₩83,569 | +0.89% | 800 |
|---|
| 2026.09.11 | ₩84,997 | ₩84,997 | ₩84,464 | ₩84,464 | -0.63% | 1.1천 |
|---|
| 2026.09.10 | ₩81,458 | ₩82,758 | ₩81,458 | ₩82,758 | +1.60% | 500 |
|---|
| 2026.09.09 | ₩82,587 | ₩82,587 | ₩82,575 | ₩82,575 | -0.01% | 200 |
|---|
| 2026.09.08 | ₩84,583 | ₩84,823 | ₩83,875 | ₩84,104 | -0.57% | 5.6천 |
|---|
| 2026.09.04 | ₩85,044 | ₩85,044 | ₩84,994 | ₩84,994 | -0.06% | 400 |
|---|
| 2026.09.03 | ₩86,185 | ₩87,668 | ₩86,079 | ₩87,246 | +1.23% | 1.6천 |
|---|
| 2026.09.02 | ₩83,248 | ₩84,432 | ₩83,248 | ₩84,432 | +1.42% | 1.2천 |
|---|
| 2026.09.01 | ₩82,580 | ₩83,675 | ₩82,580 | ₩83,357 | +0.94% | 1천 |
|---|
| 2026.08.31 | ₩84,102 | ₩84,700 | ₩84,102 | ₩84,700 | +0.71% | 2.1천 |
|---|
| 2026.08.28 | ₩85,945 | ₩85,945 | ₩84,997 | ₩85,153 | -0.92% | 1.2천 |
|---|
| 2026.08.27 | ₩82,967 | ₩85,006 | ₩82,967 | ₩85,006 | +2.46% | 1.4만 |
|---|
| 2026.08.26 | ₩80,964 | ₩80,964 | ₩80,964 | ₩80,964 | 0.00% | 200 |
|---|
| 2026.08.25 | ₩82,113 | ₩82,113 | ₩81,098 | ₩81,612 | -0.61% | 900 |
|---|
| 2026.08.24 | ₩81,565 | ₩81,952 | ₩80,790 | ₩80,907 | -0.81% | 3.7천 |
|---|
| 2026.08.21 | ₩81,979 | ₩82,807 | ₩81,979 | ₩82,003 | +0.03% | 1.2천 |
|---|
| 2026.08.20 | ₩82,233 | ₩82,233 | ₩81,285 | ₩81,362 | -1.06% | 1.5천 |
|---|
| 2026.08.19 | ₩82,567 | ₩83,110 | ₩81,458 | ₩83,110 | +0.66% | 1.1천 |
|---|
| 2026.08.18 | ₩82,233 | ₩82,233 | ₩82,223 | ₩82,223 | -0.01% | 300 |
|---|
| 2026.08.17 | ₩83,902 | ₩83,902 | ₩83,273 | ₩83,273 | -0.75% | 1.2천 |
|---|
| 2026.08.14 | ₩85,584 | ₩85,771 | ₩84,396 | ₩84,441 | -1.34% | 3.3천 |
|---|
| 2026.08.13 | ₩85,464 | ₩85,544 | ₩85,064 | ₩85,460 | -0.00% | 5.5천 |
|---|
| 2026.08.12 | ₩85,758 | ₩85,758 | ₩84,102 | ₩84,289 | -1.71% | 2.9천 |
|---|
| 2026.08.11 | ₩85,705 | ₩85,705 | ₩84,640 | ₩84,640 | -1.24% | 1.1천 |
|---|
| 2026.08.10 | ₩87,227 | ₩87,407 | ₩86,599 | ₩86,774 | -0.52% | 1.4천 |
|---|
| 2026.08.07 | ₩87,641 | ₩88,202 | ₩87,067 | ₩87,947 | +0.35% | 3.3천 |
|---|
| 2026.08.06 | ₩86,933 | ₩86,933 | ₩86,306 | ₩86,461 | -0.54% | 1천 |
|---|
| 2026.08.05 | ₩87,681 | ₩87,975 | ₩86,172 | ₩86,251 | -1.63% | 2천 |
|---|
| 2026.08.04 | ₩84,663 | ₩87,187 | ₩84,663 | ₩86,762 | +2.48% | 3.3천 |
|---|
| 2026.08.03 | ₩80,136 | ₩84,957 | ₩80,136 | ₩83,997 | +4.82% | 3.4천 |
|---|
| 2026.07.31 | ₩77,091 | ₩80,144 | ₩76,370 | ₩80,144 | +3.96% | 3천 |
|---|
| 2026.07.30 | ₩75,810 | ₩76,678 | ₩75,102 | ₩76,195 | +0.51% | 9.6천 |
|---|
| 2026.07.29 | ₩72,498 | ₩72,498 | ₩71,507 | ₩71,507 | -1.37% | 1천 |
|---|
| 2026.07.28 | ₩73,232 | ₩74,314 | ₩73,232 | ₩73,843 | +0.83% | 5.7천 |
|---|
| 2026.07.27 | ₩72,818 | ₩72,992 | ₩72,818 | ₩72,848 | +0.04% | 700 |
|---|
| 2026.07.24 | ₩74,114 | ₩74,127 | ₩73,334 | ₩73,334 | -1.05% | 300 |
|---|
| 2026.07.23 | ₩74,768 | ₩74,855 | ₩72,792 | ₩73,238 | -2.05% | 1.5천 |
|---|
| 2026.07.22 | ₩79,482 | ₩79,482 | ₩78,974 | ₩79,478 | -0.01% | 2.3천 |
|---|
| 2026.07.21 | ₩79,387 | ₩79,816 | ₩78,848 | ₩79,551 | +0.21% | 3.2천 |
|---|
| 2026.07.20 | ₩79,642 | ₩80,016 | ₩78,964 | ₩78,964 | -0.85% | 1.6천 |
|---|
| 2026.07.17 | ₩77,652 | ₩79,081 | ₩77,359 | ₩78,908 | +1.62% | 2.9천 |
|---|
| 2026.07.16 | ₩81,391 | ₩81,391 | ₩81,122 | ₩81,122 | -0.33% | 300 |
|---|
| 2026.07.15 | ₩82,820 | ₩83,569 | ₩82,193 | ₩83,569 | +0.90% | 2.5천 |
|---|
| 2026.07.14 | ₩78,186 | ₩80,150 | ₩78,186 | ₩80,150 | +2.51% | 3.4천 |
|---|
| 2026.07.13 | ₩80,123 | ₩80,123 | ₩78,620 | ₩78,620 | -1.88% | 3.2천 |
|---|
| 2026.07.10 | ₩79,362 | ₩80,356 | ₩79,362 | ₩80,356 | +1.25% | 1.6천 |
|---|
| 2026.07.09 | ₩77,319 | ₩79,408 | ₩77,319 | ₩79,408 | +2.70% | 1.2천 |
|---|
| 2026.07.08 | ₩76,517 | ₩78,554 | ₩76,517 | ₩78,554 | +2.66% | 1.2천 |
|---|
| 2026.07.07 | ₩77,559 | ₩78,707 | ₩77,205 | ₩77,538 | -0.03% | 2.5천 |
|---|
| 2026.07.06 | ₩76,256 | ₩78,280 | ₩76,197 | ₩78,013 | +2.30% | 2.5천 |
|---|
| 2026.07.02 | ₩76,090 | ₩76,824 | ₩75,556 | ₩75,749 | -0.45% | 2.4천 |
|---|
| 2026.07.01 | ₩75,222 | ₩76,250 | ₩75,222 | ₩75,890 | +0.89% | 800 |
|---|
| 2026.06.30 | ₩73,045 | ₩74,891 | ₩73,045 | ₩74,891 | +2.53% | 2.9천 |
|---|
| 2026.06.29 | ₩70,682 | ₩72,502 | ₩70,682 | ₩72,502 | +2.58% | 2.3천 |
|---|
| 2026.06.26 | ₩67,624 | ₩70,081 | ₩67,570 | ₩69,758 | +3.16% | 6.2천 |
|---|
| 2026.06.25 | ₩69,533 | ₩69,593 | ₩68,251 | ₩68,464 | -1.54% | 2.9만 |
|---|
| 2026.06.24 | ₩73,700 | ₩74,661 | ₩72,236 | ₩72,236 | -1.99% | 1.8천 |
|---|
| 2026.06.23 | ₩75,282 | ₩75,396 | ₩73,622 | ₩73,622 | -2.20% | 1.9천 |
|---|
| 2026.06.22 | ₩78,981 | ₩78,981 | ₩76,071 | ₩76,071 | -3.68% | 3.7천 |
|---|
| 2026.06.18 | ₩77,719 | ₩80,124 | ₩77,719 | ₩80,124 | +3.09% | 3.9천 |
|---|
| 2026.06.17 | ₩79,368 | ₩79,509 | ₩76,731 | ₩77,146 | -2.80% | 8.4천 |
|---|
| 2026.06.16 | ₩79,949 | ₩80,837 | ₩79,762 | ₩79,947 | -0.00% | 1.6만 |
|---|
| 2026.06.15 | ₩79,829 | ₩81,658 | ₩79,829 | ₩81,075 | +1.56% | 7.4천 |
|---|
| 2026.06.12 | ₩77,265 | ₩77,532 | ₩75,836 | ₩77,212 | -0.07% | 4.8천 |
|---|
| 2026.06.11 | ₩75,743 | ₩77,667 | ₩74,661 | ₩77,667 | +2.54% | 2.5천 |
|---|
| 2026.06.10 | ₩74,247 | ₩78,106 | ₩74,247 | ₩75,688 | +1.94% | 2.6천 |
|---|
| 2026.06.09 | ₩82,072 | ₩82,113 | ₩75,703 | ₩79,188 | -3.51% | 1.1만 |
|---|
| 2026.06.08 | ₩82,259 | ₩82,927 | ₩81,476 | ₩81,476 | -0.95% | 1.8만 |
|---|
| 2026.06.05 | ₩86,720 | ₩86,720 | ₩81,477 | ₩81,477 | -6.05% | 9.8천 |
|---|
| 2026.06.04 | ₩86,079 | ₩87,908 | ₩85,598 | ₩87,803 | +2.00% | 6.5천 |
|---|
| 2026.06.03 | ₩91,166 | ₩91,280 | ₩87,721 | ₩87,721 | -3.78% | 11.2만 |
|---|
| 2026.06.02 | ₩91,994 | ₩92,822 | ₩91,327 | ₩91,371 | -0.68% | 7천 |
|---|
| 2026.06.01 | ₩91,420 | ₩92,809 | ₩91,420 | ₩92,124 | +0.77% | 9.5천 |
|---|
| 2026.05.29 | ₩92,141 | ₩92,555 | ₩91,287 | ₩91,424 | -0.78% | 7.9천 |
|---|
| 2026.05.28 | ₩89,697 | ₩91,196 | ₩89,697 | ₩91,196 | +1.67% | 7.5천 |
|---|
| 2026.05.27 | ₩89,444 | ₩89,838 | ₩89,297 | ₩89,515 | +0.08% | 1.1만 |
|---|
| 2026.05.26 | ₩89,297 | ₩89,985 | ₩88,282 | ₩89,002 | -0.33% | 1.2만 |
|---|
| 2026.05.22 | ₩89,938 | ₩90,165 | ₩88,335 | ₩88,537 | -1.56% | 2만 |
|---|
| 2026.05.21 | ₩88,643 | ₩89,965 | ₩88,269 | ₩89,155 | +0.58% | 1.6만 |
|---|
| 2026.05.20 | ₩88,242 | ₩89,500 | ₩88,242 | ₩89,500 | +1.43% | 6.5천 |
|---|
| 2026.05.19 | ₩88,322 | ₩88,322 | ₩86,800 | ₩87,238 | -1.23% | 1.3만 |
|---|
| 2026.05.18 | ₩91,113 | ₩91,113 | ₩88,930 | ₩89,428 | -1.85% | 9.4천 |
|---|
| 2026.05.15 | ₩90,632 | ₩92,041 | ₩90,285 | ₩90,865 | +0.26% | 3.4천 |
|---|
| 2026.05.14 | ₩91,968 | ₩93,844 | ₩91,968 | ₩93,737 | +1.92% | 5.3천 |
|---|
| 2026.05.13 | ₩88,562 | ₩91,714 | ₩88,496 | ₩91,512 | +3.33% | 1.7만 |
|---|
| 2026.05.12 | ₩88,269 | ₩89,177 | ₩86,185 | ₩88,318 | +0.06% | 7.4천 |
|---|
| 2026.05.11 | ₩87,347 | ₩90,051 | ₩87,347 | ₩89,237 | +2.16% | 1.5만 |
|---|
| 2026.05.08 | ₩87,200 | ₩89,430 | ₩87,200 | ₩89,425 | +2.55% | 3.6만 |
|---|
| 2026.05.07 | ₩86,826 | ₩88,269 | ₩86,773 | ₩86,939 | +0.13% | 9.4천 |
|---|
| 2026.05.06 | ₩83,448 | ₩86,336 | ₩83,448 | ₩86,336 | +3.46% | 8천 |
|---|
| 2026.05.05 | ₩83,154 | ₩83,461 | ₩82,340 | ₩82,627 | -0.63% | 9.4천 |
|---|
| 2026.05.04 | ₩82,119 | ₩82,233 | ₩80,190 | ₩81,550 | -0.69% | 4.5천 |
|---|
| 2026.05.01 | ₩81,672 | ₩83,074 | ₩81,672 | ₩82,052 | +0.47% | 4.2천 |
|---|
| 2026.04.30 | ₩80,483 | ₩80,737 | ₩77,546 | ₩80,336 | -0.18% | 6.9천 |
|---|
| 2026.04.29 | ₩79,856 | ₩79,856 | ₩78,307 | ₩78,941 | -1.15% | 2.4천 |
|---|
| 2026.04.28 | ₩79,282 | ₩79,774 | ₩78,594 | ₩79,774 | +0.62% | 3.8천 |
|---|
| 2026.04.27 | ₩78,841 | ₩80,652 | ₩78,600 | ₩80,652 | +2.30% | 5.1천 |
|---|
| 2026.04.24 | ₩76,704 | ₩79,402 | ₩76,704 | ₩79,402 | +3.52% | 6.9천 |
|---|
| 2026.04.23 | ₩77,492 | ₩77,879 | ₩76,223 | ₩76,588 | -1.17% | 4.7천 |
|---|
| 2026.04.22 | ₩76,451 | ₩78,486 | ₩76,451 | ₩78,486 | +2.66% | 1.3만 |
|---|
| 2026.04.21 | ₩76,784 | ₩76,918 | ₩75,169 | ₩75,274 | -1.97% | 5천 |
|---|
| 2026.04.20 | ₩76,718 | ₩76,718 | ₩76,043 | ₩76,438 | -0.36% | 7천 |
|---|
| 2026.04.17 | ₩75,996 | ₩77,799 | ₩75,996 | ₩77,345 | +1.77% | 1.6만 |
|---|
| 2026.04.16 | ₩74,928 | ₩75,195 | ₩73,312 | ₩74,888 | -0.05% | 1.4만 |
|---|
| 2026.04.15 | ₩72,137 | ₩74,926 | ₩71,790 | ₩74,926 | +3.87% | 9.5천 |
|---|
| 2026.04.14 | ₩69,440 | ₩71,118 | ₩69,426 | ₩71,118 | +2.42% | 1.2만 |
|---|
| 2026.04.13 | ₩66,422 | ₩67,784 | ₩66,422 | ₩67,784 | +2.05% | 9.9천 |
|---|
| 2026.04.10 | ₩66,475 | ₩66,769 | ₩66,061 | ₩66,426 | -0.07% | 3.6천 |
|---|
| 2026.04.09 | ₩63,257 | ₩64,996 | ₩62,803 | ₩64,996 | +2.75% | 1.3천 |
|---|
| 2026.04.08 | ₩65,647 | ₩65,647 | ₩63,284 | ₩63,407 | -3.41% | 1만 |
|---|
| 2026.04.07 | ₩59,177 | ₩60,612 | ₩57,835 | ₩60,612 | +2.42% | 8.1천 |
|---|
| 2026.04.06 | ₩60,119 | ₩60,533 | ₩59,932 | ₩60,254 | +0.22% | 1.3만 |
|---|
| 2026.04.02 | ₩58,757 | ₩59,840 | ₩58,757 | ₩59,840 | +1.84% | 4천 |
|---|
| 2026.04.01 | ₩60,092 | ₩60,519 | ₩59,464 | ₩60,182 | +0.15% | 3.8천 |
|---|
| 2026.03.31 | ₩56,607 | ₩58,757 | ₩56,607 | ₩58,662 | +3.63% | 3천 |
|---|
| 2026.03.30 | ₩54,684 | ₩55,338 | ₩53,535 | ₩54,013 | -1.23% | 8.8천 |
|---|
| 2026.03.27 | ₩57,234 | ₩57,234 | ₩54,911 | ₩54,931 | -4.02% | 7.6천 |
|---|
| 2026.03.26 | ₩59,398 | ₩59,518 | ₩57,688 | ₩57,703 | -2.85% | 3.7천 |
|---|
| 2026.03.25 | ₩61,294 | ₩61,294 | ₩60,473 | ₩60,589 | -1.15% | 3.6천 |
|---|
| 2026.03.24 | ₩60,920 | ₩61,000 | ₩59,804 | ₩59,804 | -1.83% | 7.9천 |
|---|
| 2026.03.23 | ₩61,708 | ₩62,349 | ₩61,361 | ₩61,427 | -0.45% | 7.5천 |
|---|
| 2026.03.20 | ₩60,933 | ₩61,134 | ₩59,211 | ₩59,419 | -2.49% | 4만 |
|---|
| 2026.03.19 | ₩61,427 | ₩62,269 | ₩61,147 | ₩62,185 | +1.23% | 5.6천 |
|---|
| 2026.03.18 | ₩64,659 | ₩64,659 | ₩63,022 | ₩63,022 | -2.53% | 4천 |
|---|
| 2026.03.17 | ₩65,140 | ₩65,167 | ₩64,552 | ₩64,944 | -0.30% | 4.2천 |
|---|
| 2026.03.16 | ₩64,085 | ₩65,340 | ₩64,085 | ₩64,480 | +0.62% | 8.4천 |
|---|
| 2026.03.13 | ₩65,494 | ₩65,874 | ₩62,750 | ₩62,866 | -4.01% | 1.4만 |
|---|
| 2026.03.12 | ₩66,248 | ₩66,248 | ₩64,579 | ₩64,973 | -1.93% | 7.9천 |
|---|
| 2026.03.11 | ₩67,544 | ₩68,265 | ₩66,862 | ₩67,171 | -0.55% | 3.8천 |
|---|
| 2026.03.10 | ₩66,702 | ₩67,557 | ₩66,315 | ₩66,782 | +0.12% | 3.4천 |
|---|
| 2026.03.09 | ₩63,711 | ₩66,649 | ₩62,867 | ₩66,611 | +4.55% | 5.1천 |
|---|
| 2026.03.06 | ₩64,699 | ₩65,697 | ₩64,325 | ₩64,520 | -0.28% | 9.6천 |
|---|
| 2026.03.05 | ₩65,581 | ₩66,665 | ₩65,153 | ₩66,665 | +1.65% | 3.9천 |
|---|
| 2026.03.04 | ₩64,699 | ₩66,371 | ₩64,699 | ₩66,161 | +2.26% | 3.9천 |
|---|
| 2026.03.03 | ₩63,457 | ₩64,766 | ₩62,843 | ₩64,703 | +1.96% | 2.7만 |
|---|
| 2026.03.02 | ₩62,536 | ₩65,834 | ₩62,536 | ₩65,651 | +4.98% | 3.6천 |
|---|
| 2026.02.27 | ₩65,434 | ₩65,861 | ₩63,654 | ₩64,831 | -0.92% | 1.6만 |
|---|
| 2026.02.26 | ₩69,507 | ₩69,507 | ₩66,101 | ₩67,170 | -3.36% | 2.7만 |
|---|
| 2026.02.25 | ₩69,253 | ₩70,308 | ₩69,253 | ₩70,305 | +1.52% | 3.9천 |
|---|
| 2026.02.24 | ₩66,956 | ₩68,371 | ₩66,742 | ₩68,371 | +2.11% | 3.1천 |
|---|
| 2026.02.23 | ₩68,211 | ₩68,692 | ₩66,408 | ₩66,911 | -1.91% | 9.1천 |
|---|
| 2026.02.20 | ₩66,128 | ₩68,371 | ₩66,128 | ₩68,211 | +3.15% | 4.7천 |
|---|
| 2026.02.19 | ₩66,195 | ₩67,103 | ₩65,701 | ₩66,412 | +0.33% | 3.1천 |
|---|
| 2026.02.18 | ₩66,355 | ₩67,624 | ₩66,355 | ₩66,953 | +0.90% | 2.5천 |
|---|
| 2026.02.17 | ₩64,165 | ₩66,235 | ₩63,244 | ₩65,779 | +2.52% | 7.6천 |
|---|
| 2026.02.13 | ₩66,035 | ₩66,449 | ₩64,766 | ₩64,989 | -1.58% | 1.5만 |
|---|
| 2026.02.12 | ₩70,361 | ₩70,361 | ₩66,328 | ₩66,773 | -5.10% | 2.5만 |
|---|
| 2026.02.11 | ₩71,550 | ₩71,550 | ₩69,747 | ₩70,070 | -2.07% | 1.4만 |
|---|
| 2026.02.10 | ₩71,523 | ₩71,656 | ₩70,588 | ₩70,630 | -1.25% | 5천 |
|---|
| 2026.02.09 | ₩69,453 | ₩71,797 | ₩69,453 | ₩71,519 | +2.97% | 6.4천 |
|---|
| 2026.02.06 | ₩67,517 | ₩70,107 | ₩67,463 | ₩69,982 | +3.65% | 1.6만 |
|---|
| 2026.02.05 | ₩66,983 | ₩68,719 | ₩66,061 | ₩67,477 | +0.74% | 4.5만 |
|---|
| 2026.02.04 | ₩71,910 | ₩72,605 | ₩69,533 | ₩70,164 | -2.43% | 9.2천 |
|---|
| 2026.02.03 | ₩75,329 | ₩75,329 | ₩70,702 | ₩72,070 | -4.33% | 1.2만 |
|---|
| 2026.02.02 | ₩73,499 | ₩75,315 | ₩73,339 | ₩74,684 | +1.61% | 1.3만 |
|---|
| 2026.01.30 | ₩74,060 | ₩75,182 | ₩73,833 | ₩74,381 | +0.43% | 1.1만 |
|---|
| 2026.01.29 | ₩75,516 | ₩75,516 | ₩71,042 | ₩74,463 | -1.39% | 2.3만 |
|---|
| 2026.01.28 | ₩77,359 | ₩77,692 | ₩76,157 | ₩77,261 | -0.13% | 7.6천 |
|---|
| 2026.01.27 | ₩76,170 | ₩77,066 | ₩75,996 | ₩76,728 | +0.73% | 5.8천 |
|---|
| 2026.01.26 | ₩74,194 | ₩75,636 | ₩74,159 | ₩74,841 | +0.87% | 1.1만 |
|---|
| 2026.01.23 | ₩72,818 | ₩74,341 | ₩72,711 | ₩74,071 | +1.72% | 3.8천 |
|---|
| 2026.01.22 | ₩72,070 | ₩73,152 | ₩72,070 | ₩72,820 | +1.04% | 1만 |
|---|
| 2026.01.21 | ₩70,281 | ₩72,388 | ₩69,680 | ₩71,399 | +1.59% | 2.1만 |
|---|
| 2026.01.20 | ₩71,830 | ₩72,404 | ₩69,840 | ₩70,125 | -2.37% | 1.8만 |
|---|
| 2026.01.16 | ₩75,930 | ₩76,317 | ₩74,888 | ₩75,322 | -0.80% | 8.5천 |
|---|
| 2026.01.15 | ₩76,330 | ₩76,784 | ₩75,142 | ₩75,331 | -1.31% | 1.1만 |
|---|
| 2026.01.14 | ₩76,050 | ₩76,050 | ₩74,127 | ₩75,138 | -1.20% | 9.5천 |
|---|
| 2026.01.13 | ₩77,305 | ₩78,454 | ₩76,824 | ₩77,476 | +0.22% | 7.3천 |
|---|
| 2026.01.12 | ₩75,970 | ₩78,260 | ₩75,970 | ₩77,636 | +2.19% | 1.1만 |
|---|
| 2026.01.09 | ₩75,703 | ₩77,479 | ₩75,663 | ₩77,121 | +1.87% | 6.9천 |
|---|
| 2026.01.08 | ₩76,611 | ₩76,611 | ₩75,062 | ₩76,037 | -0.75% | 6.8천 |
|---|
| 2026.01.07 | ₩75,729 | ₩77,946 | ₩75,729 | ₩76,722 | +1.31% | 3.3만 |
|---|
| 2026.01.06 | ₩76,264 | ₩76,357 | ₩75,396 | ₩75,847 | -0.55% | 1.7만 |
|---|
| 2026.01.05 | ₩76,945 | ₩77,439 | ₩76,037 | ₩76,262 | -0.89% | 2.4만 |
|---|
| 2026.01.02 | ₩78,534 | ₩79,789 | ₩75,529 | ₩75,864 | -3.40% | 4.4만 |
|---|
| 2025.12.31 | ₩77,866 | ₩77,973 | ₩76,807 | ₩76,807 | -1.36% | 9.1천 |
|---|
| 2025.12.30 | ₩77,652 | ₩78,109 | ₩77,652 | ₩77,866 | +0.28% | 1.2만 |
|---|
| 2025.12.29 | ₩77,666 | ₩78,263 | ₩77,599 | ₩78,006 | +0.44% | 3.4만 |
|---|
| 2025.12.26 | ₩79,355 | ₩79,789 | ₩79,069 | ₩79,069 | -0.36% | 2.6만 |
|---|
| 2025.12.24 | ₩78,579 | ₩79,295 | ₩78,579 | ₩79,107 | +0.67% | 9천 |
|---|
| 2025.12.23 | ₩76,891 | ₩79,241 | ₩76,891 | ₩79,124 | +2.90% | 2.8만 |
|---|
| 2025.12.22 | ₩76,824 | ₩77,252 | ₩76,541 | ₩77,180 | +0.46% | 4.1만 |
|---|
| 2025.12.19 | ₩75,182 | ₩76,310 | ₩75,075 | ₩76,310 | +1.50% | 2.5만 |
|---|
| 2025.12.18 | ₩74,180 | ₩74,801 | ₩73,593 | ₩74,325 | +0.19% | 1.3만 |
|---|
| 2025.12.17 | ₩75,890 | ₩75,890 | ₩72,271 | ₩72,355 | -4.66% | 1.5만 |
|---|
| 2025.12.16 | ₩74,114 | ₩75,703 | ₩74,114 | ₩75,446 | +1.80% | 8.1만 |
|---|
| 2025.12.15 | ₩75,542 | ₩75,723 | ₩74,701 | ₩75,008 | -0.71% | 2만 |
|---|
| 2025.12.12 | ₩79,575 | ₩79,575 | ₩76,410 | ₩76,621 | -3.71% | 3.3만 |
|---|
| 2025.12.11 | ₩81,725 | ₩81,725 | ₩79,135 | ₩80,973 | -0.92% | 2.6만 |
|---|
| 2025.12.10 | ₩82,233 | ₩82,393 | ₩80,991 | ₩82,113 | -0.15% | 4.2만 |
|---|
| 2025.12.09 | ₩81,578 | ₩82,593 | ₩81,512 | ₩82,409 | +1.02% | 2.9만 |
|---|
| 2025.12.08 | ₩82,847 | ₩82,847 | ₩81,405 | ₩81,955 | -1.08% | 6.6만 |
|---|
| 2025.12.05 | ₩81,859 | ₩82,647 | ₩81,204 | ₩81,821 | -0.05% | 3.2만 |
|---|
| 2025.12.04 | ₩81,512 | ₩81,712 | ₩80,390 | ₩81,525 | +0.02% | 4.3만 |
|---|
| 2025.12.03 | ₩81,325 | ₩81,832 | ₩80,390 | ₩81,086 | -0.29% | 3만 |
|---|
| 2025.12.02 | ₩82,486 | ₩83,662 | ₩81,779 | ₩82,759 | +0.33% | 14.7만 |
|---|
| 2025.12.01 | ₩80,844 | ₩82,366 | ₩80,646 | ₩81,760 | +1.13% | 1.9만 |
|---|
| 2025.11.28 | ₩82,286 | ₩82,500 | ₩81,685 | ₩82,417 | +0.16% | 2.5만 |
|---|
| 2025.11.26 | ₩80,871 | ₩82,306 | ₩80,871 | ₩81,952 | +1.34% | 10.3만 |
|---|
| 2025.11.25 | ₩79,068 | ₩80,784 | ₩77,452 | ₩80,453 | +1.75% | 3.1만 |
|---|
| 2025.11.24 | ₩77,586 | ₩79,922 | ₩77,091 | ₩79,814 | +2.87% | 3.9만 |
|---|
| 2025.11.21 | ₩73,953 | ₩76,384 | ₩72,311 | ₩74,351 | +0.54% | 4.6만 |
|---|
| 2025.11.20 | ₩81,245 | ₩81,500 | ₩73,887 | ₩73,952 | -8.98% | 4.6만 |
|---|
| 2025.11.19 | ₩75,743 | ₩78,747 | ₩75,743 | ₩76,937 | +1.58% | 3.3만 |
|---|
| 2025.11.18 | ₩76,290 | ₩77,145 | ₩74,223 | ₩75,494 | -1.04% | 2.2만 |
|---|
| 2025.11.17 | ₩78,414 | ₩79,466 | ₩76,517 | ₩77,499 | -1.17% | 1.5만 |
|---|
| 2025.11.14 | ₩75,516 | ₩79,228 | ₩75,142 | ₩78,408 | +3.83% | 2.1만 |
|---|
| 2025.11.13 | ₩80,577 | ₩80,577 | ₩77,802 | ₩78,172 | -2.98% | 3.4만 |
|---|
| 2025.11.12 | ₩83,101 | ₩83,101 | ₩80,790 | ₩81,705 | -1.68% | 9.3천 |
|---|
| 2025.11.11 | ₩82,313 | ₩82,874 | ₩81,136 | ₩82,380 | +0.08% | 3.5만 |
|---|
| 2025.11.10 | ₩81,712 | ₩83,288 | ₩81,086 | ₩82,780 | +1.31% | 4.4만 |
|---|
| 2025.11.07 | ₩77,818 | ₩78,761 | ₩75,663 | ₩78,646 | +1.06% | 3.1만 |
|---|
| 2025.11.06 | ₩82,366 | ₩82,366 | ₩79,295 | ₩79,295 | -3.73% | 2.7만 |
|---|
| 2025.11.05 | ₩81,699 | ₩83,597 | ₩81,405 | ₩82,273 | +0.70% | 1.4만 |
|---|
| 2025.11.04 | ₩82,607 | ₩83,955 | ₩81,859 | ₩82,126 | -0.58% | 1.2만 |
|---|
| 2025.11.03 | ₩86,733 | ₩86,800 | ₩84,783 | ₩85,037 | -1.96% | 2.2만 |
|---|
| 2025.10.31 | ₩86,613 | ₩86,760 | ₩84,102 | ₩84,401 | -2.55% | 7.4만 |
|---|
| 2025.10.30 | ₩85,678 | ₩85,678 | ₩83,628 | ₩83,969 | -2.00% | 3.1만 |
|---|
| 2025.10.29 | ₩86,372 | ₩87,227 | ₩85,211 | ₩87,009 | +0.74% | 3.6만 |
|---|
| 2025.10.28 | ₩83,595 | ₩85,117 | ₩82,580 | ₩84,837 | +1.49% | 6.2만 |
|---|
| 2025.10.27 | ₩80,924 | ₩81,899 | ₩80,550 | ₩81,887 | +1.19% | 2만 |
|---|
| 2025.10.24 | ₩77,409 | ₩78,961 | ₩77,409 | ₩78,482 | +1.39% | 1.4만 |
|---|
| 2025.10.23 | ₩75,649 | ₩76,624 | ₩75,649 | ₩76,207 | +0.74% | 1.1만 |
|---|
| 2025.10.22 | ₩76,376 | ₩76,718 | ₩74,421 | ₩75,226 | -1.51% | 1.2만 |
|---|
| 2025.10.21 | ₩77,706 | ₩77,706 | ₩76,456 | ₩77,054 | -0.84% | 1.1만 |
|---|
| 2025.10.20 | ₩75,863 | ₩77,878 | ₩75,863 | ₩77,463 | +2.11% | 2만 |
|---|
| 2025.10.17 | ₩73,847 | ₩75,549 | ₩73,354 | ₩75,501 | +2.24% | 1.6만 |
|---|
| 2025.10.16 | ₩75,489 | ₩76,738 | ₩73,446 | ₩74,632 | -1.14% | 2.6만 |
|---|
| 2025.10.15 | ₩75,102 | ₩76,117 | ₩73,640 | ₩74,681 | -0.56% | 2.6만 |
|---|
| 2025.10.14 | ₩74,074 | ₩75,275 | ₩72,484 | ₩73,977 | -0.13% | 3.4만 |
|---|
| 2025.10.13 | ₩75,209 | ₩76,504 | ₩74,915 | ₩76,237 | +1.37% | 1.8만 |
|---|
| 2025.10.10 | ₩78,053 | ₩79,108 | ₩72,378 | ₩72,591 | -7.00% | 2.9만 |
|---|