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 | ₩89,570 | ₩90,331 | ₩89,557 | ₩90,186 | +0.69% | 4.1천 |
| 2026.10.08 | ₩88,944 | ₩88,944 | ₩88,944 | ₩88,944 | 0.00% | 200 |
| 2026.10.07 | ₩91,501 | ₩91,501 | ₩91,501 | ₩91,501 | 0.00% | 100 |
| 2026.10.06 | ₩91,693 | ₩91,720 | ₩91,043 | ₩91,043 | -0.71% | 2.5천 |
| 2026.10.05 | ₩89,157 | ₩90,024 | ₩89,130 | ₩89,623 | +0.52% | 1.3천 |
| 2026.10.02 | ₩87,628 | ₩88,462 | ₩87,628 | ₩87,702 | +0.08% | 6.9천 |
| 2026.10.01 | ₩85,245 | ₩85,245 | ₩84,949 | ₩84,949 | -0.35% | 1천 |
| 2026.09.30 | ₩87,488 | ₩87,488 | ₩85,949 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩85,949 |
| -1.76% |
| 3천 |
| 2026.09.29 | ₩84,698 | ₩84,698 | ₩84,529 | ₩84,529 | -0.20% | 300 |
|---|
| 2026.09.28 | ₩86,967 | ₩86,967 | ₩85,898 | ₩85,898 | -1.23% | 1천 |
|---|
| 2026.09.25 | ₩86,963 | ₩86,963 | ₩86,963 | ₩86,963 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩84,331 | ₩85,499 | ₩84,231 | ₩85,416 | +1.29% | 1.4만 |
|---|
| 2026.09.23 | ₩86,647 | ₩86,647 | ₩85,498 | ₩85,584 | -1.23% | 800 |
|---|
| 2026.09.22 | ₩89,357 | ₩89,370 | ₩88,262 | ₩88,328 | -1.15% | 6.1천 |
|---|
| 2026.09.21 | ₩87,274 | ₩88,561 | ₩87,274 | ₩88,561 | +1.47% | 3.9천 |
|---|
| 2026.09.18 | ₩84,872 | ₩85,462 | ₩84,872 | ₩85,462 | +0.70% | 5.3천 |
|---|
| 2026.09.17 | ₩83,770 | ₩84,978 | ₩83,684 | ₩84,874 | +1.32% | 7.7천 |
|---|
| 2026.09.16 | ₩82,522 | ₩82,896 | ₩81,615 | ₩81,739 | -0.95% | 2.9천 |
|---|
| 2026.09.15 | ₩82,656 | ₩82,656 | ₩81,788 | ₩81,994 | -0.80% | 900 |
|---|
| 2026.09.14 | ₩82,803 | ₩83,538 | ₩82,803 | ₩83,538 | +0.89% | 800 |
|---|
| 2026.09.11 | ₩84,965 | ₩84,965 | ₩84,432 | ₩84,432 | -0.63% | 1.1천 |
|---|
| 2026.09.10 | ₩81,428 | ₩82,727 | ₩81,428 | ₩82,727 | +1.60% | 500 |
|---|
| 2026.09.09 | ₩82,556 | ₩82,556 | ₩82,544 | ₩82,544 | -0.01% | 200 |
|---|
| 2026.09.08 | ₩84,551 | ₩84,792 | ₩83,844 | ₩84,072 | -0.57% | 5.6천 |
|---|
| 2026.09.04 | ₩85,012 | ₩85,012 | ₩84,962 | ₩84,962 | -0.06% | 400 |
|---|
| 2026.09.03 | ₩86,153 | ₩87,635 | ₩86,046 | ₩87,213 | +1.23% | 1.6천 |
|---|
| 2026.09.02 | ₩83,216 | ₩84,400 | ₩83,216 | ₩84,400 | +1.42% | 1.2천 |
|---|
| 2026.09.01 | ₩82,549 | ₩83,644 | ₩82,549 | ₩83,326 | +0.94% | 1천 |
|---|
| 2026.08.31 | ₩84,071 | ₩84,669 | ₩84,071 | ₩84,669 | +0.71% | 2.1천 |
|---|
| 2026.08.28 | ₩85,913 | ₩85,913 | ₩84,965 | ₩85,121 | -0.92% | 1.2천 |
|---|
| 2026.08.27 | ₩82,936 | ₩84,974 | ₩82,936 | ₩84,974 | +2.46% | 1.4만 |
|---|
| 2026.08.26 | ₩80,934 | ₩80,934 | ₩80,934 | ₩80,934 | 0.00% | 200 |
|---|
| 2026.08.25 | ₩82,082 | ₩82,082 | ₩81,067 | ₩81,581 | -0.61% | 900 |
|---|
| 2026.08.24 | ₩81,534 | ₩81,922 | ₩80,760 | ₩80,876 | -0.81% | 3.7천 |
|---|
| 2026.08.21 | ₩81,948 | ₩82,776 | ₩81,948 | ₩81,972 | +0.03% | 1.2천 |
|---|
| 2026.08.20 | ₩82,202 | ₩82,202 | ₩81,254 | ₩81,332 | -1.06% | 1.5천 |
|---|
| 2026.08.19 | ₩82,536 | ₩83,079 | ₩81,428 | ₩83,079 | +0.66% | 1.1천 |
|---|
| 2026.08.18 | ₩82,202 | ₩82,202 | ₩82,193 | ₩82,193 | -0.01% | 300 |
|---|
| 2026.08.17 | ₩83,871 | ₩83,871 | ₩83,242 | ₩83,242 | -0.75% | 1.2천 |
|---|
| 2026.08.14 | ₩85,552 | ₩85,739 | ₩84,364 | ₩84,410 | -1.34% | 3.3천 |
|---|
| 2026.08.13 | ₩85,432 | ₩85,512 | ₩85,032 | ₩85,428 | -0.00% | 5.5천 |
|---|
| 2026.08.12 | ₩85,726 | ₩85,726 | ₩84,071 | ₩84,258 | -1.71% | 2.9천 |
|---|
| 2026.08.11 | ₩85,673 | ₩85,673 | ₩84,609 | ₩84,609 | -1.24% | 1.1천 |
|---|
| 2026.08.10 | ₩87,194 | ₩87,375 | ₩86,567 | ₩86,742 | -0.52% | 1.4천 |
|---|
| 2026.08.07 | ₩87,608 | ₩88,169 | ₩87,034 | ₩87,914 | +0.35% | 3.3천 |
|---|
| 2026.08.06 | ₩86,901 | ₩86,901 | ₩86,273 | ₩86,428 | -0.54% | 1천 |
|---|
| 2026.08.05 | ₩87,648 | ₩87,942 | ₩86,140 | ₩86,219 | -1.63% | 2천 |
|---|
| 2026.08.04 | ₩84,631 | ₩87,154 | ₩84,631 | ₩86,730 | +2.48% | 3.3천 |
|---|
| 2026.08.03 | ₩80,106 | ₩84,925 | ₩80,106 | ₩83,965 | +4.82% | 3.4천 |
|---|
| 2026.07.31 | ₩77,063 | ₩80,114 | ₩76,342 | ₩80,114 | +3.96% | 3천 |
|---|
| 2026.07.30 | ₩75,781 | ₩76,649 | ₩75,074 | ₩76,167 | +0.51% | 9.6천 |
|---|
| 2026.07.29 | ₩72,471 | ₩72,471 | ₩71,480 | ₩71,480 | -1.37% | 1천 |
|---|
| 2026.07.28 | ₩73,205 | ₩74,286 | ₩73,205 | ₩73,815 | +0.83% | 5.7천 |
|---|
| 2026.07.27 | ₩72,791 | ₩72,965 | ₩72,791 | ₩72,820 | +0.04% | 700 |
|---|
| 2026.07.24 | ₩74,086 | ₩74,099 | ₩73,306 | ₩73,306 | -1.05% | 300 |
|---|
| 2026.07.23 | ₩74,740 | ₩74,827 | ₩72,764 | ₩73,210 | -2.05% | 1.5천 |
|---|
| 2026.07.22 | ₩79,452 | ₩79,452 | ₩78,945 | ₩79,448 | -0.01% | 2.3천 |
|---|
| 2026.07.21 | ₩79,357 | ₩79,786 | ₩78,818 | ₩79,521 | +0.21% | 3.2천 |
|---|
| 2026.07.20 | ₩79,612 | ₩79,986 | ₩78,934 | ₩78,934 | -0.85% | 1.6천 |
|---|
| 2026.07.17 | ₩77,623 | ₩79,052 | ₩77,330 | ₩78,878 | +1.62% | 2.9천 |
|---|
| 2026.07.16 | ₩81,361 | ₩81,361 | ₩81,091 | ₩81,091 | -0.33% | 300 |
|---|
| 2026.07.15 | ₩82,789 | ₩83,538 | ₩82,162 | ₩83,538 | +0.90% | 2.5천 |
|---|
| 2026.07.14 | ₩78,157 | ₩80,119 | ₩78,157 | ₩80,119 | +2.51% | 3.4천 |
|---|
| 2026.07.13 | ₩80,093 | ₩80,093 | ₩78,591 | ₩78,591 | -1.88% | 3.2천 |
|---|
| 2026.07.10 | ₩79,332 | ₩80,326 | ₩79,332 | ₩80,326 | +1.25% | 1.6천 |
|---|
| 2026.07.09 | ₩77,290 | ₩79,379 | ₩77,290 | ₩79,379 | +2.70% | 1.2천 |
|---|
| 2026.07.08 | ₩76,489 | ₩78,524 | ₩76,489 | ₩78,524 | +2.66% | 1.2천 |
|---|
| 2026.07.07 | ₩77,530 | ₩78,678 | ₩77,176 | ₩77,508 | -0.03% | 2.5천 |
|---|
| 2026.07.06 | ₩76,227 | ₩78,251 | ₩76,168 | ₩77,984 | +2.30% | 2.5천 |
|---|
| 2026.07.02 | ₩76,061 | ₩76,796 | ₩75,528 | ₩75,721 | -0.45% | 2.4천 |
|---|
| 2026.07.01 | ₩75,194 | ₩76,222 | ₩75,194 | ₩75,861 | +0.89% | 800 |
|---|
| 2026.06.30 | ₩73,018 | ₩74,863 | ₩73,018 | ₩74,863 | +2.53% | 2.9천 |
|---|
| 2026.06.29 | ₩70,655 | ₩72,475 | ₩70,655 | ₩72,475 | +2.58% | 2.3천 |
|---|
| 2026.06.26 | ₩67,598 | ₩70,055 | ₩67,545 | ₩69,731 | +3.16% | 6.2천 |
|---|
| 2026.06.25 | ₩69,507 | ₩69,567 | ₩68,226 | ₩68,438 | -1.54% | 2.9만 |
|---|
| 2026.06.24 | ₩73,672 | ₩74,633 | ₩72,209 | ₩72,209 | -1.99% | 1.8천 |
|---|
| 2026.06.23 | ₩75,254 | ₩75,367 | ₩73,595 | ₩73,595 | -2.20% | 1.9천 |
|---|
| 2026.06.22 | ₩78,951 | ₩78,951 | ₩76,043 | ₩76,043 | -3.68% | 3.7천 |
|---|
| 2026.06.18 | ₩77,690 | ₩80,094 | ₩77,690 | ₩80,094 | +3.09% | 3.9천 |
|---|
| 2026.06.17 | ₩79,339 | ₩79,479 | ₩76,702 | ₩77,117 | -2.80% | 8.4천 |
|---|
| 2026.06.16 | ₩79,919 | ₩80,807 | ₩79,732 | ₩79,917 | -0.00% | 1.6만 |
|---|
| 2026.06.15 | ₩79,799 | ₩81,628 | ₩79,799 | ₩81,045 | +1.56% | 7.4천 |
|---|
| 2026.06.12 | ₩77,236 | ₩77,503 | ₩75,808 | ₩77,183 | -0.07% | 4.8천 |
|---|
| 2026.06.11 | ₩75,714 | ₩77,638 | ₩74,633 | ₩77,638 | +2.54% | 2.5천 |
|---|
| 2026.06.10 | ₩74,219 | ₩78,077 | ₩74,219 | ₩75,660 | +1.94% | 2.6천 |
|---|
| 2026.06.09 | ₩82,042 | ₩82,082 | ₩75,674 | ₩79,158 | -3.51% | 1.1만 |
|---|
| 2026.06.08 | ₩82,229 | ₩82,896 | ₩81,445 | ₩81,445 | -0.95% | 1.8만 |
|---|
| 2026.06.05 | ₩86,687 | ₩86,687 | ₩81,446 | ₩81,446 | -6.05% | 9.8천 |
|---|
| 2026.06.04 | ₩86,046 | ₩87,875 | ₩85,566 | ₩87,770 | +2.00% | 6.5천 |
|---|
| 2026.06.03 | ₩91,132 | ₩91,246 | ₩87,688 | ₩87,688 | -3.78% | 11.2만 |
|---|
| 2026.06.02 | ₩91,960 | ₩92,788 | ₩91,292 | ₩91,336 | -0.68% | 7천 |
|---|
| 2026.06.01 | ₩91,386 | ₩92,774 | ₩91,386 | ₩92,089 | +0.77% | 9.5천 |
|---|
| 2026.05.29 | ₩92,107 | ₩92,521 | ₩91,252 | ₩91,390 | -0.78% | 7.9천 |
|---|
| 2026.05.28 | ₩89,664 | ₩91,162 | ₩89,664 | ₩91,162 | +1.67% | 7.5천 |
|---|
| 2026.05.27 | ₩89,410 | ₩89,804 | ₩89,263 | ₩89,481 | +0.08% | 1.1만 |
|---|
| 2026.05.26 | ₩89,263 | ₩89,951 | ₩88,249 | ₩88,968 | -0.33% | 1.2만 |
|---|
| 2026.05.22 | ₩89,904 | ₩90,131 | ₩88,302 | ₩88,504 | -1.56% | 2만 |
|---|
| 2026.05.21 | ₩88,609 | ₩89,931 | ₩88,236 | ₩89,122 | +0.58% | 1.6만 |
|---|
| 2026.05.20 | ₩88,209 | ₩89,466 | ₩88,209 | ₩89,466 | +1.43% | 6.5천 |
|---|
| 2026.05.19 | ₩88,289 | ₩88,289 | ₩86,767 | ₩87,205 | -1.23% | 1.3만 |
|---|
| 2026.05.18 | ₩91,079 | ₩91,079 | ₩88,896 | ₩89,394 | -1.85% | 9.4천 |
|---|
| 2026.05.15 | ₩90,598 | ₩92,007 | ₩90,251 | ₩90,831 | +0.26% | 3.4천 |
|---|
| 2026.05.14 | ₩91,933 | ₩93,809 | ₩91,933 | ₩93,702 | +1.92% | 5.3천 |
|---|
| 2026.05.13 | ₩88,529 | ₩91,680 | ₩88,462 | ₩91,478 | +3.33% | 1.7만 |
|---|
| 2026.05.12 | ₩88,236 | ₩89,143 | ₩86,153 | ₩88,285 | +0.06% | 7.4천 |
|---|
| 2026.05.11 | ₩87,315 | ₩90,018 | ₩87,315 | ₩89,203 | +2.16% | 1.5만 |
|---|
| 2026.05.08 | ₩87,168 | ₩89,397 | ₩87,168 | ₩89,392 | +2.55% | 3.6만 |
|---|
| 2026.05.07 | ₩86,794 | ₩88,236 | ₩86,741 | ₩86,906 | +0.13% | 9.4천 |
|---|
| 2026.05.06 | ₩83,417 | ₩86,304 | ₩83,417 | ₩86,304 | +3.46% | 8천 |
|---|
| 2026.05.05 | ₩83,123 | ₩83,430 | ₩82,309 | ₩82,596 | -0.63% | 9.4천 |
|---|
| 2026.05.04 | ₩82,088 | ₩82,202 | ₩80,160 | ₩81,520 | -0.69% | 4.5천 |
|---|
| 2026.05.01 | ₩81,641 | ₩83,043 | ₩81,641 | ₩82,022 | +0.47% | 4.2천 |
|---|
| 2026.04.30 | ₩80,453 | ₩80,707 | ₩77,516 | ₩80,306 | -0.18% | 6.9천 |
|---|
| 2026.04.29 | ₩79,826 | ₩79,826 | ₩78,277 | ₩78,911 | -1.15% | 2.4천 |
|---|
| 2026.04.28 | ₩79,252 | ₩79,744 | ₩78,564 | ₩79,744 | +0.62% | 3.8천 |
|---|
| 2026.04.27 | ₩78,811 | ₩80,621 | ₩78,571 | ₩80,621 | +2.30% | 5.1천 |
|---|
| 2026.04.24 | ₩76,676 | ₩79,372 | ₩76,676 | ₩79,372 | +3.52% | 6.9천 |
|---|
| 2026.04.23 | ₩77,463 | ₩77,850 | ₩76,195 | ₩76,559 | -1.17% | 4.7천 |
|---|
| 2026.04.22 | ₩76,422 | ₩78,456 | ₩76,422 | ₩78,456 | +2.66% | 1.3만 |
|---|
| 2026.04.21 | ₩76,756 | ₩76,889 | ₩75,140 | ₩75,246 | -1.97% | 5천 |
|---|
| 2026.04.20 | ₩76,689 | ₩76,689 | ₩76,015 | ₩76,410 | -0.36% | 7천 |
|---|
| 2026.04.17 | ₩75,968 | ₩77,770 | ₩75,968 | ₩77,316 | +1.77% | 1.6만 |
|---|
| 2026.04.16 | ₩74,900 | ₩75,167 | ₩73,285 | ₩74,860 | -0.05% | 1.4만 |
|---|
| 2026.04.15 | ₩72,110 | ₩74,897 | ₩71,763 | ₩74,897 | +3.87% | 9.5천 |
|---|
| 2026.04.14 | ₩69,414 | ₩71,092 | ₩69,400 | ₩71,092 | +2.42% | 1.2만 |
|---|
| 2026.04.13 | ₩66,397 | ₩67,759 | ₩66,397 | ₩67,759 | +2.05% | 9.9천 |
|---|
| 2026.04.10 | ₩66,450 | ₩66,744 | ₩66,037 | ₩66,401 | -0.07% | 3.6천 |
|---|
| 2026.04.09 | ₩63,233 | ₩64,971 | ₩62,779 | ₩64,971 | +2.75% | 1.3천 |
|---|
| 2026.04.08 | ₩65,623 | ₩65,623 | ₩63,260 | ₩63,383 | -3.41% | 1만 |
|---|
| 2026.04.07 | ₩59,155 | ₩60,589 | ₩57,814 | ₩60,589 | +2.42% | 8.1천 |
|---|
| 2026.04.06 | ₩60,096 | ₩60,510 | ₩59,909 | ₩60,231 | +0.22% | 1.3만 |
|---|
| 2026.04.02 | ₩58,735 | ₩59,817 | ₩58,735 | ₩59,817 | +1.84% | 4천 |
|---|
| 2026.04.01 | ₩60,070 | ₩60,497 | ₩59,442 | ₩60,159 | +0.15% | 3.8천 |
|---|
| 2026.03.31 | ₩56,586 | ₩58,735 | ₩56,586 | ₩58,640 | +3.63% | 3천 |
|---|
| 2026.03.30 | ₩54,663 | ₩55,317 | ₩53,515 | ₩53,993 | -1.23% | 8.8천 |
|---|
| 2026.03.27 | ₩57,213 | ₩57,213 | ₩54,890 | ₩54,910 | -4.02% | 7.6천 |
|---|
| 2026.03.26 | ₩59,375 | ₩59,496 | ₩57,667 | ₩57,681 | -2.85% | 3.7천 |
|---|
| 2026.03.25 | ₩61,271 | ₩61,271 | ₩60,450 | ₩60,566 | -1.15% | 3.6천 |
|---|
| 2026.03.24 | ₩60,897 | ₩60,977 | ₩59,781 | ₩59,781 | -1.83% | 7.9천 |
|---|
| 2026.03.23 | ₩61,685 | ₩62,326 | ₩61,338 | ₩61,404 | -0.45% | 7.5천 |
|---|
| 2026.03.20 | ₩60,911 | ₩61,111 | ₩59,189 | ₩59,397 | -2.49% | 4만 |
|---|
| 2026.03.19 | ₩61,404 | ₩62,245 | ₩61,124 | ₩62,161 | +1.23% | 5.6천 |
|---|
| 2026.03.18 | ₩64,635 | ₩64,635 | ₩62,998 | ₩62,998 | -2.53% | 4천 |
|---|
| 2026.03.17 | ₩65,115 | ₩65,142 | ₩64,528 | ₩64,919 | -0.30% | 4.2천 |
|---|
| 2026.03.16 | ₩64,061 | ₩65,316 | ₩64,061 | ₩64,456 | +0.62% | 8.4천 |
|---|
| 2026.03.13 | ₩65,469 | ₩65,850 | ₩62,726 | ₩62,842 | -4.01% | 1.4만 |
|---|
| 2026.03.12 | ₩66,223 | ₩66,223 | ₩64,555 | ₩64,949 | -1.93% | 7.9천 |
|---|
| 2026.03.11 | ₩67,518 | ₩68,239 | ₩66,837 | ₩67,146 | -0.55% | 3.8천 |
|---|
| 2026.03.10 | ₩66,677 | ₩67,532 | ₩66,290 | ₩66,757 | +0.12% | 3.4천 |
|---|
| 2026.03.09 | ₩63,687 | ₩66,624 | ₩62,843 | ₩66,586 | +4.55% | 5.1천 |
|---|
| 2026.03.06 | ₩64,675 | ₩65,672 | ₩64,301 | ₩64,496 | -0.28% | 9.6천 |
|---|
| 2026.03.05 | ₩65,556 | ₩66,640 | ₩65,129 | ₩66,640 | +1.65% | 3.9천 |
|---|
| 2026.03.04 | ₩64,675 | ₩66,346 | ₩64,675 | ₩66,137 | +2.26% | 3.9천 |
|---|
| 2026.03.03 | ₩63,433 | ₩64,742 | ₩62,819 | ₩64,679 | +1.96% | 2.7만 |
|---|
| 2026.03.02 | ₩62,512 | ₩65,810 | ₩62,512 | ₩65,627 | +4.98% | 3.6천 |
|---|
| 2026.02.27 | ₩65,409 | ₩65,836 | ₩63,630 | ₩64,807 | -0.92% | 1.6만 |
|---|
| 2026.02.26 | ₩69,481 | ₩69,481 | ₩66,077 | ₩67,144 | -3.36% | 2.7만 |
|---|
| 2026.02.25 | ₩69,227 | ₩70,281 | ₩69,227 | ₩70,279 | +1.52% | 3.9천 |
|---|
| 2026.02.24 | ₩66,931 | ₩68,346 | ₩66,717 | ₩68,346 | +2.11% | 3.1천 |
|---|
| 2026.02.23 | ₩68,186 | ₩68,666 | ₩66,384 | ₩66,885 | -1.91% | 9.1천 |
|---|
| 2026.02.20 | ₩66,103 | ₩68,346 | ₩66,103 | ₩68,186 | +3.15% | 4.7천 |
|---|
| 2026.02.19 | ₩66,170 | ₩67,078 | ₩65,676 | ₩66,388 | +0.33% | 3.1천 |
|---|
| 2026.02.18 | ₩66,330 | ₩67,598 | ₩66,330 | ₩66,928 | +0.90% | 2.5천 |
|---|
| 2026.02.17 | ₩64,141 | ₩66,210 | ₩63,220 | ₩65,755 | +2.52% | 7.6천 |
|---|
| 2026.02.13 | ₩66,010 | ₩66,424 | ₩64,742 | ₩64,965 | -1.58% | 1.5만 |
|---|
| 2026.02.12 | ₩70,335 | ₩70,335 | ₩66,303 | ₩66,748 | -5.10% | 2.5만 |
|---|
| 2026.02.11 | ₩71,523 | ₩71,523 | ₩69,721 | ₩70,044 | -2.07% | 1.4만 |
|---|
| 2026.02.10 | ₩71,496 | ₩71,630 | ₩70,562 | ₩70,603 | -1.25% | 5천 |
|---|
| 2026.02.09 | ₩69,427 | ₩71,770 | ₩69,427 | ₩71,492 | +2.97% | 6.4천 |
|---|
| 2026.02.06 | ₩67,492 | ₩70,081 | ₩67,438 | ₩69,956 | +3.65% | 1.6만 |
|---|
| 2026.02.05 | ₩66,958 | ₩68,693 | ₩66,037 | ₩67,451 | +0.74% | 4.5만 |
|---|
| 2026.02.04 | ₩71,883 | ₩72,577 | ₩69,507 | ₩70,137 | -2.43% | 9.2천 |
|---|
| 2026.02.03 | ₩75,301 | ₩75,301 | ₩70,675 | ₩72,043 | -4.33% | 1.2만 |
|---|
| 2026.02.02 | ₩73,472 | ₩75,287 | ₩73,312 | ₩74,656 | +1.61% | 1.3만 |
|---|
| 2026.01.30 | ₩74,032 | ₩75,154 | ₩73,806 | ₩74,353 | +0.43% | 1.1만 |
|---|
| 2026.01.29 | ₩75,487 | ₩75,487 | ₩71,016 | ₩74,436 | -1.39% | 2.3만 |
|---|
| 2026.01.28 | ₩77,330 | ₩77,663 | ₩76,128 | ₩77,232 | -0.13% | 7.6천 |
|---|
| 2026.01.27 | ₩76,142 | ₩77,037 | ₩75,968 | ₩76,700 | +0.73% | 5.8천 |
|---|
| 2026.01.26 | ₩74,166 | ₩75,608 | ₩74,131 | ₩74,813 | +0.87% | 1.1만 |
|---|
| 2026.01.23 | ₩72,791 | ₩74,313 | ₩72,684 | ₩74,043 | +1.72% | 3.8천 |
|---|
| 2026.01.22 | ₩72,043 | ₩73,125 | ₩72,043 | ₩72,792 | +1.04% | 1만 |
|---|
| 2026.01.21 | ₩70,255 | ₩72,361 | ₩69,654 | ₩71,372 | +1.59% | 2.1만 |
|---|
| 2026.01.20 | ₩71,803 | ₩72,377 | ₩69,814 | ₩70,099 | -2.37% | 1.8만 |
|---|
| 2026.01.16 | ₩75,901 | ₩76,288 | ₩74,860 | ₩75,294 | -0.80% | 8.5천 |
|---|
| 2026.01.15 | ₩76,302 | ₩76,756 | ₩75,114 | ₩75,303 | -1.31% | 1.1만 |
|---|
| 2026.01.14 | ₩76,021 | ₩76,021 | ₩74,099 | ₩75,110 | -1.20% | 9.5천 |
|---|
| 2026.01.13 | ₩77,276 | ₩78,424 | ₩76,796 | ₩77,447 | +0.22% | 7.3천 |
|---|
| 2026.01.12 | ₩75,941 | ₩78,231 | ₩75,941 | ₩77,607 | +2.19% | 1.1만 |
|---|
| 2026.01.09 | ₩75,674 | ₩77,450 | ₩75,634 | ₩77,092 | +1.87% | 6.9천 |
|---|
| 2026.01.08 | ₩76,582 | ₩76,582 | ₩75,034 | ₩76,008 | -0.75% | 6.8천 |
|---|
| 2026.01.07 | ₩75,701 | ₩77,917 | ₩75,701 | ₩76,693 | +1.31% | 3.3만 |
|---|
| 2026.01.06 | ₩76,235 | ₩76,328 | ₩75,367 | ₩75,819 | -0.55% | 1.7만 |
|---|
| 2026.01.05 | ₩76,916 | ₩77,410 | ₩76,008 | ₩76,234 | -0.89% | 2.4만 |
|---|
| 2026.01.02 | ₩78,504 | ₩79,759 | ₩75,501 | ₩75,836 | -3.40% | 4.4만 |
|---|
| 2025.12.31 | ₩77,837 | ₩77,944 | ₩76,778 | ₩76,778 | -1.36% | 9.1천 |
|---|
| 2025.12.30 | ₩77,623 | ₩78,080 | ₩77,623 | ₩77,837 | +0.28% | 1.2만 |
|---|
| 2025.12.29 | ₩77,637 | ₩78,233 | ₩77,570 | ₩77,977 | +0.44% | 3.4만 |
|---|
| 2025.12.26 | ₩79,325 | ₩79,759 | ₩79,040 | ₩79,040 | -0.36% | 2.6만 |
|---|
| 2025.12.24 | ₩78,550 | ₩79,265 | ₩78,550 | ₩79,077 | +0.67% | 9천 |
|---|
| 2025.12.23 | ₩76,862 | ₩79,212 | ₩76,862 | ₩79,094 | +2.90% | 2.8만 |
|---|
| 2025.12.22 | ₩76,796 | ₩77,223 | ₩76,513 | ₩77,151 | +0.46% | 4.1만 |
|---|
| 2025.12.19 | ₩75,154 | ₩76,282 | ₩75,047 | ₩76,282 | +1.50% | 2.5만 |
|---|
| 2025.12.18 | ₩74,153 | ₩74,773 | ₩73,565 | ₩74,297 | +0.19% | 1.3만 |
|---|
| 2025.12.17 | ₩75,861 | ₩75,861 | ₩72,244 | ₩72,328 | -4.66% | 1.5만 |
|---|
| 2025.12.16 | ₩74,086 | ₩75,674 | ₩74,086 | ₩75,418 | +1.80% | 8.1만 |
|---|
| 2025.12.15 | ₩75,514 | ₩75,694 | ₩74,673 | ₩74,980 | -0.71% | 2만 |
|---|
| 2025.12.12 | ₩79,545 | ₩79,545 | ₩76,382 | ₩76,593 | -3.71% | 3.3만 |
|---|
| 2025.12.11 | ₩81,695 | ₩81,695 | ₩79,105 | ₩80,943 | -0.92% | 2.6만 |
|---|
| 2025.12.10 | ₩82,202 | ₩82,362 | ₩80,960 | ₩82,082 | -0.15% | 4.2만 |
|---|
| 2025.12.09 | ₩81,548 | ₩82,562 | ₩81,481 | ₩82,378 | +1.02% | 2.9만 |
|---|
| 2025.12.08 | ₩82,816 | ₩82,816 | ₩81,374 | ₩81,924 | -1.08% | 6.6만 |
|---|
| 2025.12.05 | ₩81,828 | ₩82,616 | ₩81,174 | ₩81,791 | -0.05% | 3.2만 |
|---|
| 2025.12.04 | ₩81,481 | ₩81,681 | ₩80,360 | ₩81,494 | +0.02% | 4.3만 |
|---|
| 2025.12.03 | ₩81,294 | ₩81,801 | ₩80,360 | ₩81,055 | -0.29% | 3만 |
|---|
| 2025.12.02 | ₩82,456 | ₩83,630 | ₩81,748 | ₩82,728 | +0.33% | 14.7만 |
|---|
| 2025.12.01 | ₩80,814 | ₩82,335 | ₩80,616 | ₩81,729 | +1.13% | 1.9만 |
|---|
| 2025.11.28 | ₩82,255 | ₩82,469 | ₩81,655 | ₩82,386 | +0.16% | 2.5만 |
|---|
| 2025.11.26 | ₩80,840 | ₩82,275 | ₩80,840 | ₩81,922 | +1.34% | 10.3만 |
|---|
| 2025.11.25 | ₩79,038 | ₩80,754 | ₩77,423 | ₩80,423 | +1.75% | 3.1만 |
|---|
| 2025.11.24 | ₩77,557 | ₩79,893 | ₩77,063 | ₩79,784 | +2.87% | 3.9만 |
|---|
| 2025.11.21 | ₩73,926 | ₩76,355 | ₩72,284 | ₩74,323 | +0.54% | 4.6만 |
|---|
| 2025.11.20 | ₩81,214 | ₩81,469 | ₩73,859 | ₩73,924 | -8.98% | 4.6만 |
|---|
| 2025.11.19 | ₩75,714 | ₩78,718 | ₩75,714 | ₩76,908 | +1.58% | 3.3만 |
|---|
| 2025.11.18 | ₩76,262 | ₩77,116 | ₩74,195 | ₩75,466 | -1.04% | 2.2만 |
|---|
| 2025.11.17 | ₩78,384 | ₩79,436 | ₩76,489 | ₩77,470 | -1.17% | 1.5만 |
|---|
| 2025.11.14 | ₩75,487 | ₩79,198 | ₩75,114 | ₩78,379 | +3.83% | 2.1만 |
|---|
| 2025.11.13 | ₩80,547 | ₩80,547 | ₩77,773 | ₩78,143 | -2.98% | 3.4만 |
|---|
| 2025.11.12 | ₩83,070 | ₩83,070 | ₩80,760 | ₩81,675 | -1.68% | 9.3천 |
|---|
| 2025.11.11 | ₩82,282 | ₩82,843 | ₩81,106 | ₩82,349 | +0.08% | 3.5만 |
|---|
| 2025.11.10 | ₩81,681 | ₩83,256 | ₩81,055 | ₩82,749 | +1.31% | 4.4만 |
|---|
| 2025.11.07 | ₩77,789 | ₩78,731 | ₩75,634 | ₩78,616 | +1.06% | 3.1만 |
|---|
| 2025.11.06 | ₩82,335 | ₩82,335 | ₩79,265 | ₩79,265 | -3.73% | 2.7만 |
|---|
| 2025.11.05 | ₩81,668 | ₩83,566 | ₩81,374 | ₩82,242 | +0.70% | 1.4만 |
|---|
| 2025.11.04 | ₩82,576 | ₩83,924 | ₩81,828 | ₩82,095 | -0.58% | 1.2만 |
|---|
| 2025.11.03 | ₩86,700 | ₩86,767 | ₩84,752 | ₩85,005 | -1.96% | 2.2만 |
|---|
| 2025.10.31 | ₩86,580 | ₩86,727 | ₩84,071 | ₩84,370 | -2.55% | 7.4만 |
|---|
| 2025.10.30 | ₩85,646 | ₩85,646 | ₩83,597 | ₩83,937 | -2.00% | 3.1만 |
|---|
| 2025.10.29 | ₩86,340 | ₩87,194 | ₩85,179 | ₩86,977 | +0.74% | 3.6만 |
|---|
| 2025.10.28 | ₩83,563 | ₩85,085 | ₩82,549 | ₩84,805 | +1.49% | 6.2만 |
|---|
| 2025.10.27 | ₩80,894 | ₩81,868 | ₩80,520 | ₩81,856 | +1.19% | 2만 |
|---|
| 2025.10.24 | ₩77,380 | ₩78,931 | ₩77,380 | ₩78,452 | +1.39% | 1.4만 |
|---|
| 2025.10.23 | ₩75,621 | ₩76,595 | ₩75,621 | ₩76,179 | +0.74% | 1.1만 |
|---|
| 2025.10.22 | ₩76,347 | ₩76,689 | ₩74,393 | ₩75,198 | -1.51% | 1.2만 |
|---|
| 2025.10.21 | ₩77,677 | ₩77,677 | ₩76,427 | ₩77,025 | -0.84% | 1.1만 |
|---|
| 2025.10.20 | ₩75,835 | ₩77,849 | ₩75,835 | ₩77,434 | +2.11% | 2만 |
|---|
| 2025.10.17 | ₩73,819 | ₩75,521 | ₩73,326 | ₩75,473 | +2.24% | 1.6만 |
|---|
| 2025.10.16 | ₩75,461 | ₩76,709 | ₩73,418 | ₩74,604 | -1.14% | 2.6만 |
|---|
| 2025.10.15 | ₩75,074 | ₩76,088 | ₩73,612 | ₩74,653 | -0.56% | 2.6만 |
|---|
| 2025.10.14 | ₩74,046 | ₩75,247 | ₩72,457 | ₩73,950 | -0.13% | 3.4만 |
|---|
| 2025.10.13 | ₩75,180 | ₩76,475 | ₩74,887 | ₩76,208 | +1.37% | 1.8만 |
|---|
| 2025.10.10 | ₩78,024 | ₩79,078 | ₩72,350 | ₩72,564 | -7.00% | 2.9만 |
|---|