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 | ₩89,537 | ₩90,297 | ₩89,524 | ₩90,152 | +0.69% | 4.1천 |
| 2026.10.08 | ₩88,911 | ₩88,911 | ₩88,911 | ₩88,911 | 0.00% | 200 |
| 2026.10.07 | ₩91,466 | ₩91,466 | ₩91,466 | ₩91,466 | 0.00% | 100 |
| 2026.10.06 | ₩91,659 | ₩91,685 | ₩91,009 | ₩91,009 | -0.71% | 2.5천 |
| 2026.10.05 | ₩89,123 | ₩89,991 | ₩89,097 | ₩89,589 | +0.52% | 1.3천 |
| 2026.10.02 | ₩87,595 | ₩88,429 | ₩87,595 | ₩87,669 | +0.08% | 6.9천 |
| 2026.10.01 | ₩85,214 | ₩85,214 | ₩84,917 | ₩84,917 | -0.35% | 1천 |
| 2026.09.30 | ₩87,455 | ₩87,455 | ₩85,917 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩85,917 |
| -1.76% |
| 3천 |
| 2026.09.29 | ₩84,666 | ₩84,666 | ₩84,497 | ₩84,497 | -0.20% | 300 |
|---|
| 2026.09.28 | ₩86,935 | ₩86,935 | ₩85,866 | ₩85,866 | -1.23% | 1천 |
|---|
| 2026.09.25 | ₩86,931 | ₩86,931 | ₩86,931 | ₩86,931 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩84,299 | ₩85,467 | ₩84,199 | ₩85,384 | +1.29% | 1.4만 |
|---|
| 2026.09.23 | ₩86,615 | ₩86,615 | ₩85,466 | ₩85,552 | -1.23% | 800 |
|---|
| 2026.09.22 | ₩89,323 | ₩89,337 | ₩88,229 | ₩88,295 | -1.15% | 6.1천 |
|---|
| 2026.09.21 | ₩87,242 | ₩88,528 | ₩87,242 | ₩88,528 | +1.47% | 3.9천 |
|---|
| 2026.09.18 | ₩84,840 | ₩85,430 | ₩84,840 | ₩85,430 | +0.70% | 5.3천 |
|---|
| 2026.09.17 | ₩83,739 | ₩84,947 | ₩83,652 | ₩84,843 | +1.32% | 7.7천 |
|---|
| 2026.09.16 | ₩82,491 | ₩82,865 | ₩81,584 | ₩81,708 | -0.95% | 2.9천 |
|---|
| 2026.09.15 | ₩82,625 | ₩82,625 | ₩81,757 | ₩81,963 | -0.80% | 900 |
|---|
| 2026.09.14 | ₩82,772 | ₩83,507 | ₩82,772 | ₩83,507 | +0.89% | 800 |
|---|
| 2026.09.11 | ₩84,933 | ₩84,933 | ₩84,401 | ₩84,401 | -0.63% | 1.1천 |
|---|
| 2026.09.10 | ₩81,397 | ₩82,696 | ₩81,397 | ₩82,696 | +1.60% | 500 |
|---|
| 2026.09.09 | ₩82,525 | ₩82,525 | ₩82,513 | ₩82,513 | -0.01% | 200 |
|---|
| 2026.09.08 | ₩84,520 | ₩84,760 | ₩83,812 | ₩84,041 | -0.57% | 5.6천 |
|---|
| 2026.09.04 | ₩84,980 | ₩84,980 | ₩84,931 | ₩84,931 | -0.06% | 400 |
|---|
| 2026.09.03 | ₩86,121 | ₩87,602 | ₩86,014 | ₩87,180 | +1.23% | 1.6천 |
|---|
| 2026.09.02 | ₩83,185 | ₩84,369 | ₩83,185 | ₩84,369 | +1.42% | 1.2천 |
|---|
| 2026.09.01 | ₩82,518 | ₩83,612 | ₩82,518 | ₩83,295 | +0.94% | 1천 |
|---|
| 2026.08.31 | ₩84,039 | ₩84,637 | ₩84,039 | ₩84,637 | +0.71% | 2.1천 |
|---|
| 2026.08.28 | ₩85,881 | ₩85,881 | ₩84,933 | ₩85,089 | -0.92% | 1.2천 |
|---|
| 2026.08.27 | ₩82,905 | ₩84,943 | ₩82,905 | ₩84,943 | +2.46% | 1.4만 |
|---|
| 2026.08.26 | ₩80,903 | ₩80,903 | ₩80,903 | ₩80,903 | 0.00% | 200 |
|---|
| 2026.08.25 | ₩82,051 | ₩82,051 | ₩81,037 | ₩81,551 | -0.61% | 900 |
|---|
| 2026.08.24 | ₩81,504 | ₩81,891 | ₩80,730 | ₩80,846 | -0.81% | 3.7천 |
|---|
| 2026.08.21 | ₩81,918 | ₩82,745 | ₩81,918 | ₩81,942 | +0.03% | 1.2천 |
|---|
| 2026.08.20 | ₩82,171 | ₩82,171 | ₩81,224 | ₩81,301 | -1.06% | 1.5천 |
|---|
| 2026.08.19 | ₩82,505 | ₩83,048 | ₩81,397 | ₩83,048 | +0.66% | 1.1천 |
|---|
| 2026.08.18 | ₩82,171 | ₩82,171 | ₩82,162 | ₩82,162 | -0.01% | 300 |
|---|
| 2026.08.17 | ₩83,839 | ₩83,839 | ₩83,211 | ₩83,211 | -0.75% | 1.2천 |
|---|
| 2026.08.14 | ₩85,520 | ₩85,707 | ₩84,333 | ₩84,378 | -1.34% | 3.3천 |
|---|
| 2026.08.13 | ₩85,400 | ₩85,480 | ₩85,000 | ₩85,396 | -0.00% | 5.5천 |
|---|
| 2026.08.12 | ₩85,694 | ₩85,694 | ₩84,039 | ₩84,226 | -1.71% | 2.9천 |
|---|
| 2026.08.11 | ₩85,641 | ₩85,641 | ₩84,577 | ₩84,577 | -1.24% | 1.1천 |
|---|
| 2026.08.10 | ₩87,162 | ₩87,342 | ₩86,535 | ₩86,709 | -0.52% | 1.4천 |
|---|
| 2026.08.07 | ₩87,575 | ₩88,136 | ₩87,002 | ₩87,881 | +0.35% | 3.3천 |
|---|
| 2026.08.06 | ₩86,868 | ₩86,868 | ₩86,241 | ₩86,396 | -0.54% | 1천 |
|---|
| 2026.08.05 | ₩87,615 | ₩87,909 | ₩86,108 | ₩86,186 | -1.63% | 2천 |
|---|
| 2026.08.04 | ₩84,600 | ₩87,122 | ₩84,600 | ₩86,697 | +2.48% | 3.3천 |
|---|
| 2026.08.03 | ₩80,076 | ₩84,893 | ₩80,076 | ₩83,934 | +4.82% | 3.4천 |
|---|
| 2026.07.31 | ₩77,034 | ₩80,084 | ₩76,313 | ₩80,084 | +3.96% | 3천 |
|---|
| 2026.07.30 | ₩75,753 | ₩76,620 | ₩75,046 | ₩76,138 | +0.51% | 9.6천 |
|---|
| 2026.07.29 | ₩72,443 | ₩72,443 | ₩71,453 | ₩71,453 | -1.37% | 1천 |
|---|
| 2026.07.28 | ₩73,177 | ₩74,258 | ₩73,177 | ₩73,787 | +0.83% | 5.7천 |
|---|
| 2026.07.27 | ₩72,764 | ₩72,937 | ₩72,764 | ₩72,793 | +0.04% | 700 |
|---|
| 2026.07.24 | ₩74,058 | ₩74,071 | ₩73,279 | ₩73,279 | -1.05% | 300 |
|---|
| 2026.07.23 | ₩74,712 | ₩74,799 | ₩72,737 | ₩73,183 | -2.05% | 1.5천 |
|---|
| 2026.07.22 | ₩79,422 | ₩79,422 | ₩78,915 | ₩79,418 | -0.01% | 2.3천 |
|---|
| 2026.07.21 | ₩79,328 | ₩79,756 | ₩78,788 | ₩79,492 | +0.21% | 3.2천 |
|---|
| 2026.07.20 | ₩79,582 | ₩79,956 | ₩78,905 | ₩78,905 | -0.85% | 1.6천 |
|---|
| 2026.07.17 | ₩77,594 | ₩79,022 | ₩77,301 | ₩78,849 | +1.62% | 2.9천 |
|---|
| 2026.07.16 | ₩81,330 | ₩81,330 | ₩81,061 | ₩81,061 | -0.33% | 300 |
|---|
| 2026.07.15 | ₩82,758 | ₩83,507 | ₩82,131 | ₩83,507 | +0.90% | 2.5천 |
|---|
| 2026.07.14 | ₩78,128 | ₩80,089 | ₩78,128 | ₩80,089 | +2.51% | 3.4천 |
|---|
| 2026.07.13 | ₩80,063 | ₩80,063 | ₩78,562 | ₩78,562 | -1.88% | 3.2천 |
|---|
| 2026.07.10 | ₩79,302 | ₩80,296 | ₩79,302 | ₩80,296 | +1.25% | 1.6천 |
|---|
| 2026.07.09 | ₩77,261 | ₩79,349 | ₩77,261 | ₩79,349 | +2.70% | 1.2천 |
|---|
| 2026.07.08 | ₩76,460 | ₩78,495 | ₩76,460 | ₩78,495 | +2.66% | 1.2천 |
|---|
| 2026.07.07 | ₩77,501 | ₩78,648 | ₩77,147 | ₩77,479 | -0.03% | 2.5천 |
|---|
| 2026.07.06 | ₩76,198 | ₩78,221 | ₩76,140 | ₩77,954 | +2.30% | 2.5천 |
|---|
| 2026.07.02 | ₩76,033 | ₩76,767 | ₩75,499 | ₩75,693 | -0.45% | 2.4천 |
|---|
| 2026.07.01 | ₩75,166 | ₩76,193 | ₩75,166 | ₩75,833 | +0.89% | 800 |
|---|
| 2026.06.30 | ₩72,991 | ₩74,835 | ₩72,991 | ₩74,835 | +2.53% | 2.9천 |
|---|
| 2026.06.29 | ₩70,629 | ₩72,447 | ₩70,629 | ₩72,447 | +2.58% | 2.3천 |
|---|
| 2026.06.26 | ₩67,573 | ₩70,028 | ₩67,520 | ₩69,705 | +3.16% | 6.2천 |
|---|
| 2026.06.25 | ₩69,481 | ₩69,541 | ₩68,200 | ₩68,412 | -1.54% | 2.9만 |
|---|
| 2026.06.24 | ₩73,644 | ₩74,605 | ₩72,182 | ₩72,182 | -1.99% | 1.8천 |
|---|
| 2026.06.23 | ₩75,226 | ₩75,339 | ₩73,567 | ₩73,567 | -2.20% | 1.9천 |
|---|
| 2026.06.22 | ₩78,922 | ₩78,922 | ₩76,014 | ₩76,014 | -3.68% | 3.7천 |
|---|
| 2026.06.18 | ₩77,661 | ₩80,064 | ₩77,661 | ₩80,064 | +3.09% | 3.9천 |
|---|
| 2026.06.17 | ₩79,309 | ₩79,449 | ₩76,673 | ₩77,088 | -2.80% | 8.4천 |
|---|
| 2026.06.16 | ₩79,889 | ₩80,777 | ₩79,703 | ₩79,887 | -0.00% | 1.6만 |
|---|
| 2026.06.15 | ₩79,769 | ₩81,597 | ₩79,769 | ₩81,014 | +1.56% | 7.4천 |
|---|
| 2026.06.12 | ₩77,207 | ₩77,474 | ₩75,779 | ₩77,154 | -0.07% | 4.8천 |
|---|
| 2026.06.11 | ₩75,686 | ₩77,609 | ₩74,605 | ₩77,609 | +2.54% | 2.5천 |
|---|
| 2026.06.10 | ₩74,192 | ₩78,048 | ₩74,192 | ₩75,631 | +1.94% | 2.6천 |
|---|
| 2026.06.09 | ₩82,011 | ₩82,051 | ₩75,646 | ₩79,129 | -3.51% | 1.1만 |
|---|
| 2026.06.08 | ₩82,198 | ₩82,865 | ₩81,415 | ₩81,415 | -0.95% | 1.8만 |
|---|
| 2026.06.05 | ₩86,655 | ₩86,655 | ₩81,416 | ₩81,416 | -6.05% | 9.8천 |
|---|
| 2026.06.04 | ₩86,014 | ₩87,842 | ₩85,534 | ₩87,737 | +2.00% | 6.5천 |
|---|
| 2026.06.03 | ₩91,098 | ₩91,212 | ₩87,655 | ₩87,655 | -3.78% | 11.2만 |
|---|
| 2026.06.02 | ₩91,925 | ₩92,753 | ₩91,258 | ₩91,302 | -0.68% | 7천 |
|---|
| 2026.06.01 | ₩91,352 | ₩92,739 | ₩91,352 | ₩92,055 | +0.77% | 9.5천 |
|---|
| 2026.05.29 | ₩92,072 | ₩92,486 | ₩91,218 | ₩91,356 | -0.78% | 7.9천 |
|---|
| 2026.05.28 | ₩89,630 | ₩91,127 | ₩89,630 | ₩91,127 | +1.67% | 7.5천 |
|---|
| 2026.05.27 | ₩89,377 | ₩89,770 | ₩89,230 | ₩89,447 | +0.08% | 1.1만 |
|---|
| 2026.05.26 | ₩89,230 | ₩89,917 | ₩88,216 | ₩88,935 | -0.33% | 1.2만 |
|---|
| 2026.05.22 | ₩89,870 | ₩90,097 | ₩88,269 | ₩88,471 | -1.56% | 2만 |
|---|
| 2026.05.21 | ₩88,576 | ₩89,897 | ₩88,203 | ₩89,089 | +0.58% | 1.6만 |
|---|
| 2026.05.20 | ₩88,176 | ₩89,433 | ₩88,176 | ₩89,433 | +1.43% | 6.5천 |
|---|
| 2026.05.19 | ₩88,256 | ₩88,256 | ₩86,735 | ₩87,172 | -1.23% | 1.3만 |
|---|
| 2026.05.18 | ₩91,045 | ₩91,045 | ₩88,863 | ₩89,361 | -1.85% | 9.4천 |
|---|
| 2026.05.15 | ₩90,564 | ₩91,972 | ₩90,217 | ₩90,797 | +0.26% | 3.4천 |
|---|
| 2026.05.14 | ₩91,899 | ₩93,774 | ₩91,899 | ₩93,667 | +1.92% | 5.3천 |
|---|
| 2026.05.13 | ₩88,496 | ₩91,645 | ₩88,429 | ₩91,444 | +3.33% | 1.7만 |
|---|
| 2026.05.12 | ₩88,203 | ₩89,110 | ₩86,121 | ₩88,252 | +0.06% | 7.4천 |
|---|
| 2026.05.11 | ₩87,282 | ₩89,984 | ₩87,282 | ₩89,170 | +2.16% | 1.5만 |
|---|
| 2026.05.08 | ₩87,135 | ₩89,363 | ₩87,135 | ₩89,358 | +2.55% | 3.6만 |
|---|
| 2026.05.07 | ₩86,761 | ₩88,203 | ₩86,708 | ₩86,873 | +0.13% | 9.4천 |
|---|
| 2026.05.06 | ₩83,385 | ₩86,272 | ₩83,385 | ₩86,272 | +3.46% | 8천 |
|---|
| 2026.05.05 | ₩83,092 | ₩83,399 | ₩82,278 | ₩82,565 | -0.63% | 9.4천 |
|---|
| 2026.05.04 | ₩82,058 | ₩82,171 | ₩80,130 | ₩81,489 | -0.69% | 4.5천 |
|---|
| 2026.05.01 | ₩81,611 | ₩83,012 | ₩81,611 | ₩81,991 | +0.47% | 4.2천 |
|---|
| 2026.04.30 | ₩80,423 | ₩80,677 | ₩77,487 | ₩80,276 | -0.18% | 6.9천 |
|---|
| 2026.04.29 | ₩79,796 | ₩79,796 | ₩78,248 | ₩78,882 | -1.15% | 2.4천 |
|---|
| 2026.04.28 | ₩79,222 | ₩79,715 | ₩78,535 | ₩79,715 | +0.62% | 3.8천 |
|---|
| 2026.04.27 | ₩78,782 | ₩80,591 | ₩78,542 | ₩80,591 | +2.30% | 5.1천 |
|---|
| 2026.04.24 | ₩76,647 | ₩79,342 | ₩76,647 | ₩79,342 | +3.52% | 6.9천 |
|---|
| 2026.04.23 | ₩77,434 | ₩77,821 | ₩76,166 | ₩76,531 | -1.17% | 4.7천 |
|---|
| 2026.04.22 | ₩76,393 | ₩78,427 | ₩76,393 | ₩78,427 | +2.66% | 1.3만 |
|---|
| 2026.04.21 | ₩76,727 | ₩76,860 | ₩75,112 | ₩75,218 | -1.97% | 5천 |
|---|
| 2026.04.20 | ₩76,660 | ₩76,660 | ₩75,986 | ₩76,381 | -0.36% | 7천 |
|---|
| 2026.04.17 | ₩75,940 | ₩77,741 | ₩75,940 | ₩77,287 | +1.77% | 1.6만 |
|---|
| 2026.04.16 | ₩74,872 | ₩75,139 | ₩73,257 | ₩74,832 | -0.05% | 1.4만 |
|---|
| 2026.04.15 | ₩72,083 | ₩74,869 | ₩71,736 | ₩74,869 | +3.87% | 9.5천 |
|---|
| 2026.04.14 | ₩69,388 | ₩71,065 | ₩69,374 | ₩71,065 | +2.42% | 1.2만 |
|---|
| 2026.04.13 | ₩66,372 | ₩67,733 | ₩66,372 | ₩67,733 | +2.05% | 9.9천 |
|---|
| 2026.04.10 | ₩66,425 | ₩66,719 | ₩66,012 | ₩66,376 | -0.07% | 3.6천 |
|---|
| 2026.04.09 | ₩63,210 | ₩64,947 | ₩62,756 | ₩64,947 | +2.75% | 1.3천 |
|---|
| 2026.04.08 | ₩65,598 | ₩65,598 | ₩63,236 | ₩63,359 | -3.41% | 1만 |
|---|
| 2026.04.07 | ₩59,133 | ₩60,566 | ₩57,792 | ₩60,566 | +2.42% | 8.1천 |
|---|
| 2026.04.06 | ₩60,074 | ₩60,487 | ₩59,887 | ₩60,209 | +0.22% | 1.3만 |
|---|
| 2026.04.02 | ₩58,713 | ₩59,795 | ₩58,713 | ₩59,795 | +1.84% | 4천 |
|---|
| 2026.04.01 | ₩60,047 | ₩60,474 | ₩59,420 | ₩60,137 | +0.15% | 3.8천 |
|---|
| 2026.03.31 | ₩56,564 | ₩58,713 | ₩56,564 | ₩58,618 | +3.63% | 3천 |
|---|
| 2026.03.30 | ₩54,643 | ₩55,297 | ₩53,495 | ₩53,973 | -1.23% | 8.8천 |
|---|
| 2026.03.27 | ₩57,192 | ₩57,192 | ₩54,870 | ₩54,890 | -4.02% | 7.6천 |
|---|
| 2026.03.26 | ₩59,353 | ₩59,473 | ₩57,645 | ₩57,660 | -2.85% | 3.7천 |
|---|
| 2026.03.25 | ₩61,248 | ₩61,248 | ₩60,427 | ₩60,543 | -1.15% | 3.6천 |
|---|
| 2026.03.24 | ₩60,874 | ₩60,954 | ₩59,759 | ₩59,759 | -1.83% | 7.9천 |
|---|
| 2026.03.23 | ₩61,662 | ₩62,302 | ₩61,315 | ₩61,381 | -0.45% | 7.5천 |
|---|
| 2026.03.20 | ₩60,888 | ₩61,088 | ₩59,166 | ₩59,375 | -2.49% | 4만 |
|---|
| 2026.03.19 | ₩61,381 | ₩62,222 | ₩61,101 | ₩62,138 | +1.23% | 5.6천 |
|---|
| 2026.03.18 | ₩64,611 | ₩64,611 | ₩62,975 | ₩62,975 | -2.53% | 4천 |
|---|
| 2026.03.17 | ₩65,091 | ₩65,118 | ₩64,504 | ₩64,895 | -0.30% | 4.2천 |
|---|
| 2026.03.16 | ₩64,037 | ₩65,291 | ₩64,037 | ₩64,432 | +0.62% | 8.4천 |
|---|
| 2026.03.13 | ₩65,445 | ₩65,825 | ₩62,703 | ₩62,819 | -4.01% | 1.4만 |
|---|
| 2026.03.12 | ₩66,199 | ₩66,199 | ₩64,531 | ₩64,924 | -1.93% | 7.9천 |
|---|
| 2026.03.11 | ₩67,493 | ₩68,214 | ₩66,812 | ₩67,121 | -0.55% | 3.8천 |
|---|
| 2026.03.10 | ₩66,652 | ₩67,506 | ₩66,265 | ₩66,732 | +0.12% | 3.4천 |
|---|
| 2026.03.09 | ₩63,663 | ₩66,599 | ₩62,820 | ₩66,562 | +4.55% | 5.1천 |
|---|
| 2026.03.06 | ₩64,651 | ₩65,647 | ₩64,277 | ₩64,472 | -0.28% | 9.6천 |
|---|
| 2026.03.05 | ₩65,531 | ₩66,615 | ₩65,104 | ₩66,615 | +1.65% | 3.9천 |
|---|
| 2026.03.04 | ₩64,651 | ₩66,321 | ₩64,651 | ₩66,112 | +2.26% | 3.9천 |
|---|
| 2026.03.03 | ₩63,410 | ₩64,717 | ₩62,796 | ₩64,655 | +1.96% | 2.7만 |
|---|
| 2026.03.02 | ₩62,489 | ₩65,785 | ₩62,489 | ₩65,602 | +4.98% | 3.6천 |
|---|
| 2026.02.27 | ₩65,385 | ₩65,812 | ₩63,606 | ₩64,783 | -0.92% | 1.6만 |
|---|
| 2026.02.26 | ₩69,454 | ₩69,454 | ₩66,052 | ₩67,119 | -3.36% | 2.7만 |
|---|
| 2026.02.25 | ₩69,201 | ₩70,255 | ₩69,201 | ₩70,252 | +1.52% | 3.9천 |
|---|
| 2026.02.24 | ₩66,906 | ₩68,320 | ₩66,692 | ₩68,320 | +2.11% | 3.1천 |
|---|
| 2026.02.23 | ₩68,160 | ₩68,641 | ₩66,359 | ₩66,860 | -1.91% | 9.1천 |
|---|
| 2026.02.20 | ₩66,078 | ₩68,320 | ₩66,078 | ₩68,160 | +3.15% | 4.7천 |
|---|
| 2026.02.19 | ₩66,145 | ₩67,053 | ₩65,651 | ₩66,363 | +0.33% | 3.1천 |
|---|
| 2026.02.18 | ₩66,305 | ₩67,573 | ₩66,305 | ₩66,903 | +0.90% | 2.5천 |
|---|
| 2026.02.17 | ₩64,117 | ₩66,185 | ₩63,196 | ₩65,730 | +2.52% | 7.6천 |
|---|
| 2026.02.13 | ₩65,985 | ₩66,399 | ₩64,717 | ₩64,940 | -1.58% | 1.5만 |
|---|
| 2026.02.12 | ₩70,308 | ₩70,308 | ₩66,279 | ₩66,723 | -5.10% | 2.5만 |
|---|
| 2026.02.11 | ₩71,496 | ₩71,496 | ₩69,695 | ₩70,018 | -2.07% | 1.4만 |
|---|
| 2026.02.10 | ₩71,469 | ₩71,603 | ₩70,535 | ₩70,577 | -1.25% | 5천 |
|---|
| 2026.02.09 | ₩69,401 | ₩71,743 | ₩69,401 | ₩71,465 | +2.97% | 6.4천 |
|---|
| 2026.02.06 | ₩67,466 | ₩70,055 | ₩67,413 | ₩69,930 | +3.65% | 1.6만 |
|---|
| 2026.02.05 | ₩66,933 | ₩68,667 | ₩66,012 | ₩67,426 | +0.74% | 4.5만 |
|---|
| 2026.02.04 | ₩71,856 | ₩72,550 | ₩69,481 | ₩70,111 | -2.43% | 9.2천 |
|---|
| 2026.02.03 | ₩75,272 | ₩75,272 | ₩70,649 | ₩72,016 | -4.33% | 1.2만 |
|---|
| 2026.02.02 | ₩73,444 | ₩75,259 | ₩73,284 | ₩74,628 | +1.61% | 1.3만 |
|---|
| 2026.01.30 | ₩74,005 | ₩75,126 | ₩73,778 | ₩74,325 | +0.43% | 1.1만 |
|---|
| 2026.01.29 | ₩75,459 | ₩75,459 | ₩70,989 | ₩74,408 | -1.39% | 2.3만 |
|---|
| 2026.01.28 | ₩77,301 | ₩77,634 | ₩76,100 | ₩77,203 | -0.13% | 7.6천 |
|---|
| 2026.01.27 | ₩76,113 | ₩77,008 | ₩75,940 | ₩76,671 | +0.73% | 5.8천 |
|---|
| 2026.01.26 | ₩74,138 | ₩75,579 | ₩74,103 | ₩74,785 | +0.87% | 1.1만 |
|---|
| 2026.01.23 | ₩72,764 | ₩74,285 | ₩72,657 | ₩74,015 | +1.72% | 3.8천 |
|---|
| 2026.01.22 | ₩72,016 | ₩73,097 | ₩72,016 | ₩72,765 | +1.04% | 1만 |
|---|
| 2026.01.21 | ₩70,228 | ₩72,334 | ₩69,628 | ₩71,345 | +1.59% | 2.1만 |
|---|
| 2026.01.20 | ₩71,776 | ₩72,350 | ₩69,788 | ₩70,072 | -2.37% | 1.8만 |
|---|
| 2026.01.16 | ₩75,873 | ₩76,260 | ₩74,832 | ₩75,266 | -0.80% | 8.5천 |
|---|
| 2026.01.15 | ₩76,273 | ₩76,727 | ₩75,086 | ₩75,275 | -1.31% | 1.1만 |
|---|
| 2026.01.14 | ₩75,993 | ₩75,993 | ₩74,071 | ₩75,082 | -1.20% | 9.5천 |
|---|
| 2026.01.13 | ₩77,247 | ₩78,395 | ₩76,767 | ₩77,418 | +0.22% | 7.3천 |
|---|
| 2026.01.12 | ₩75,913 | ₩78,201 | ₩75,913 | ₩77,578 | +2.19% | 1.1만 |
|---|
| 2026.01.09 | ₩75,646 | ₩77,421 | ₩75,606 | ₩77,063 | +1.87% | 6.9천 |
|---|
| 2026.01.08 | ₩76,553 | ₩76,553 | ₩75,005 | ₩75,980 | -0.75% | 6.8천 |
|---|
| 2026.01.07 | ₩75,673 | ₩77,888 | ₩75,673 | ₩76,664 | +1.31% | 3.3만 |
|---|
| 2026.01.06 | ₩76,206 | ₩76,300 | ₩75,339 | ₩75,790 | -0.55% | 1.7만 |
|---|
| 2026.01.05 | ₩76,887 | ₩77,381 | ₩75,980 | ₩76,205 | -0.89% | 2.4만 |
|---|
| 2026.01.02 | ₩78,475 | ₩79,729 | ₩75,473 | ₩75,807 | -3.40% | 4.4만 |
|---|
| 2025.12.31 | ₩77,808 | ₩77,914 | ₩76,750 | ₩76,750 | -1.36% | 9.1천 |
|---|
| 2025.12.30 | ₩77,594 | ₩78,051 | ₩77,594 | ₩77,808 | +0.28% | 1.2만 |
|---|
| 2025.12.29 | ₩77,608 | ₩78,204 | ₩77,541 | ₩77,948 | +0.44% | 3.4만 |
|---|
| 2025.12.26 | ₩79,296 | ₩79,729 | ₩79,010 | ₩79,010 | -0.36% | 2.6만 |
|---|
| 2025.12.24 | ₩78,520 | ₩79,235 | ₩78,520 | ₩79,047 | +0.67% | 9천 |
|---|
| 2025.12.23 | ₩76,834 | ₩79,182 | ₩76,834 | ₩79,065 | +2.90% | 2.8만 |
|---|
| 2025.12.22 | ₩76,767 | ₩77,194 | ₩76,484 | ₩77,122 | +0.46% | 4.1만 |
|---|
| 2025.12.19 | ₩75,126 | ₩76,253 | ₩75,019 | ₩76,253 | +1.50% | 2.5만 |
|---|
| 2025.12.18 | ₩74,125 | ₩74,745 | ₩73,538 | ₩74,269 | +0.19% | 1.3만 |
|---|
| 2025.12.17 | ₩75,833 | ₩75,833 | ₩72,217 | ₩72,301 | -4.66% | 1.5만 |
|---|
| 2025.12.16 | ₩74,058 | ₩75,646 | ₩74,058 | ₩75,390 | +1.80% | 8.1만 |
|---|
| 2025.12.15 | ₩75,486 | ₩75,666 | ₩74,645 | ₩74,952 | -0.71% | 2만 |
|---|
| 2025.12.12 | ₩79,516 | ₩79,516 | ₩76,353 | ₩76,564 | -3.71% | 3.3만 |
|---|
| 2025.12.11 | ₩81,664 | ₩81,664 | ₩79,075 | ₩80,913 | -0.92% | 2.6만 |
|---|
| 2025.12.10 | ₩82,171 | ₩82,331 | ₩80,930 | ₩82,051 | -0.15% | 4.2만 |
|---|
| 2025.12.09 | ₩81,517 | ₩82,531 | ₩81,451 | ₩82,347 | +1.02% | 2.9만 |
|---|
| 2025.12.08 | ₩82,785 | ₩82,785 | ₩81,344 | ₩81,894 | -1.08% | 6.6만 |
|---|
| 2025.12.05 | ₩81,797 | ₩82,585 | ₩81,144 | ₩81,760 | -0.05% | 3.2만 |
|---|
| 2025.12.04 | ₩81,451 | ₩81,651 | ₩80,330 | ₩81,464 | +0.02% | 4.3만 |
|---|
| 2025.12.03 | ₩81,264 | ₩81,771 | ₩80,330 | ₩81,025 | -0.29% | 3만 |
|---|
| 2025.12.02 | ₩82,425 | ₩83,599 | ₩81,717 | ₩82,697 | +0.33% | 14.7만 |
|---|
| 2025.12.01 | ₩80,783 | ₩82,305 | ₩80,586 | ₩81,699 | +1.13% | 1.9만 |
|---|
| 2025.11.28 | ₩82,224 | ₩82,438 | ₩81,624 | ₩82,355 | +0.16% | 2.5만 |
|---|
| 2025.11.26 | ₩80,810 | ₩82,245 | ₩80,810 | ₩81,891 | +1.34% | 10.3만 |
|---|
| 2025.11.25 | ₩79,009 | ₩80,723 | ₩77,394 | ₩80,392 | +1.75% | 3.1만 |
|---|
| 2025.11.24 | ₩77,527 | ₩79,863 | ₩77,034 | ₩79,755 | +2.87% | 3.9만 |
|---|
| 2025.11.21 | ₩73,898 | ₩76,327 | ₩72,257 | ₩74,296 | +0.54% | 4.6만 |
|---|
| 2025.11.20 | ₩81,184 | ₩81,439 | ₩73,831 | ₩73,897 | -8.98% | 4.6만 |
|---|
| 2025.11.19 | ₩75,686 | ₩78,688 | ₩75,686 | ₩76,879 | +1.58% | 3.3만 |
|---|
| 2025.11.18 | ₩76,233 | ₩77,087 | ₩74,168 | ₩75,438 | -1.04% | 2.2만 |
|---|
| 2025.11.17 | ₩78,355 | ₩79,406 | ₩76,460 | ₩77,441 | -1.17% | 1.5만 |
|---|
| 2025.11.14 | ₩75,459 | ₩79,169 | ₩75,086 | ₩78,349 | +3.83% | 2.1만 |
|---|
| 2025.11.13 | ₩80,516 | ₩80,516 | ₩77,744 | ₩78,113 | -2.98% | 3.4만 |
|---|
| 2025.11.12 | ₩83,038 | ₩83,038 | ₩80,730 | ₩81,644 | -1.68% | 9.3천 |
|---|
| 2025.11.11 | ₩82,251 | ₩82,812 | ₩81,076 | ₩82,318 | +0.08% | 3.5만 |
|---|
| 2025.11.10 | ₩81,651 | ₩83,225 | ₩81,025 | ₩82,718 | +1.31% | 4.4만 |
|---|
| 2025.11.07 | ₩77,760 | ₩78,702 | ₩75,606 | ₩78,587 | +1.06% | 3.1만 |
|---|
| 2025.11.06 | ₩82,305 | ₩82,305 | ₩79,235 | ₩79,235 | -3.73% | 2.7만 |
|---|
| 2025.11.05 | ₩81,637 | ₩83,535 | ₩81,344 | ₩82,211 | +0.70% | 1.4만 |
|---|
| 2025.11.04 | ₩82,545 | ₩83,892 | ₩81,797 | ₩82,064 | -0.58% | 1.2만 |
|---|
| 2025.11.03 | ₩86,668 | ₩86,735 | ₩84,720 | ₩84,973 | -1.96% | 2.2만 |
|---|
| 2025.10.31 | ₩86,548 | ₩86,695 | ₩84,039 | ₩84,338 | -2.55% | 7.4만 |
|---|
| 2025.10.30 | ₩85,614 | ₩85,614 | ₩83,566 | ₩83,906 | -2.00% | 3.1만 |
|---|
| 2025.10.29 | ₩86,308 | ₩87,162 | ₩85,147 | ₩86,944 | +0.74% | 3.6만 |
|---|
| 2025.10.28 | ₩83,532 | ₩85,053 | ₩82,518 | ₩84,773 | +1.49% | 6.2만 |
|---|
| 2025.10.27 | ₩80,863 | ₩81,838 | ₩80,490 | ₩81,826 | +1.19% | 2만 |
|---|
| 2025.10.24 | ₩77,351 | ₩78,902 | ₩77,351 | ₩78,423 | +1.39% | 1.4만 |
|---|
| 2025.10.23 | ₩75,593 | ₩76,567 | ₩75,593 | ₩76,150 | +0.74% | 1.1만 |
|---|
| 2025.10.22 | ₩76,319 | ₩76,660 | ₩74,365 | ₩75,170 | -1.51% | 1.2만 |
|---|
| 2025.10.21 | ₩77,648 | ₩77,648 | ₩76,399 | ₩76,996 | -0.84% | 1.1만 |
|---|
| 2025.10.20 | ₩75,806 | ₩77,820 | ₩75,806 | ₩77,405 | +2.11% | 2만 |
|---|
| 2025.10.17 | ₩73,791 | ₩75,493 | ₩73,299 | ₩75,445 | +2.24% | 1.6만 |
|---|
| 2025.10.16 | ₩75,432 | ₩76,680 | ₩73,391 | ₩74,576 | -1.14% | 2.6만 |
|---|
| 2025.10.15 | ₩75,046 | ₩76,060 | ₩73,584 | ₩74,625 | -0.56% | 2.6만 |
|---|
| 2025.10.14 | ₩74,018 | ₩75,219 | ₩72,430 | ₩73,922 | -0.13% | 3.4만 |
|---|
| 2025.10.13 | ₩75,152 | ₩76,447 | ₩74,859 | ₩76,180 | +1.37% | 1.8만 |
|---|
| 2025.10.10 | ₩77,995 | ₩79,049 | ₩72,323 | ₩72,537 | -7.00% | 2.9만 |
|---|