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 | ₩89,544 | ₩90,304 | ₩89,530 | ₩90,159 | +0.69% | 4.1천 |
| 2026.10.08 | ₩88,918 | ₩88,918 | ₩88,918 | ₩88,918 | 0.00% | 200 |
| 2026.10.07 | ₩91,473 | ₩91,473 | ₩91,473 | ₩91,473 | 0.00% | 100 |
| 2026.10.06 | ₩91,665 | ₩91,692 | ₩91,016 | ₩91,016 | -0.71% | 2.5천 |
| 2026.10.05 | ₩89,130 | ₩89,997 | ₩89,103 | ₩89,596 | +0.52% | 1.3천 |
| 2026.10.02 | ₩87,602 | ₩88,436 | ₩87,602 | ₩87,675 | +0.08% | 6.9천 |
| 2026.10.01 | ₩85,220 | ₩85,220 | ₩84,924 | ₩84,924 | -0.35% | 1천 |
| 2026.09.30 | ₩87,462 | ₩87,462 | ₩85,923 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩85,923 |
| -1.76% |
| 3천 |
| 2026.09.29 | ₩84,673 | ₩84,673 | ₩84,503 | ₩84,503 | -0.20% | 300 |
|---|
| 2026.09.28 | ₩86,941 | ₩86,941 | ₩85,872 | ₩85,872 | -1.23% | 1천 |
|---|
| 2026.09.25 | ₩86,937 | ₩86,937 | ₩86,937 | ₩86,937 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩84,306 | ₩85,473 | ₩84,206 | ₩85,391 | +1.29% | 1.4만 |
|---|
| 2026.09.23 | ₩86,621 | ₩86,621 | ₩85,472 | ₩85,559 | -1.23% | 800 |
|---|
| 2026.09.22 | ₩89,330 | ₩89,343 | ₩88,236 | ₩88,301 | -1.15% | 6.1천 |
|---|
| 2026.09.21 | ₩87,248 | ₩88,535 | ₩87,248 | ₩88,535 | +1.47% | 3.9천 |
|---|
| 2026.09.18 | ₩84,846 | ₩85,436 | ₩84,846 | ₩85,436 | +0.70% | 5.3천 |
|---|
| 2026.09.17 | ₩83,745 | ₩84,953 | ₩83,659 | ₩84,849 | +1.32% | 7.7천 |
|---|
| 2026.09.16 | ₩82,498 | ₩82,871 | ₩81,590 | ₩81,714 | -0.95% | 2.9천 |
|---|
| 2026.09.15 | ₩82,631 | ₩82,631 | ₩81,764 | ₩81,969 | -0.80% | 900 |
|---|
| 2026.09.14 | ₩82,778 | ₩83,513 | ₩82,778 | ₩83,513 | +0.89% | 800 |
|---|
| 2026.09.11 | ₩84,940 | ₩84,940 | ₩84,407 | ₩84,407 | -0.63% | 1.1천 |
|---|
| 2026.09.10 | ₩81,403 | ₩82,702 | ₩81,403 | ₩82,702 | +1.60% | 500 |
|---|
| 2026.09.09 | ₩82,531 | ₩82,531 | ₩82,519 | ₩82,519 | -0.01% | 200 |
|---|
| 2026.09.08 | ₩84,526 | ₩84,766 | ₩83,819 | ₩84,047 | -0.57% | 5.6천 |
|---|
| 2026.09.04 | ₩84,986 | ₩84,986 | ₩84,937 | ₩84,937 | -0.06% | 400 |
|---|
| 2026.09.03 | ₩86,127 | ₩87,609 | ₩86,021 | ₩87,187 | +1.23% | 1.6천 |
|---|
| 2026.09.02 | ₩83,191 | ₩84,375 | ₩83,191 | ₩84,375 | +1.42% | 1.2천 |
|---|
| 2026.09.01 | ₩82,524 | ₩83,619 | ₩82,524 | ₩83,301 | +0.94% | 1천 |
|---|
| 2026.08.31 | ₩84,046 | ₩84,643 | ₩84,046 | ₩84,643 | +0.71% | 2.1천 |
|---|
| 2026.08.28 | ₩85,887 | ₩85,887 | ₩84,940 | ₩85,096 | -0.92% | 1.2천 |
|---|
| 2026.08.27 | ₩82,911 | ₩84,949 | ₩82,911 | ₩84,949 | +2.46% | 1.4만 |
|---|
| 2026.08.26 | ₩80,910 | ₩80,910 | ₩80,910 | ₩80,910 | 0.00% | 200 |
|---|
| 2026.08.25 | ₩82,057 | ₩82,057 | ₩81,043 | ₩81,557 | -0.61% | 900 |
|---|
| 2026.08.24 | ₩81,510 | ₩81,897 | ₩80,736 | ₩80,852 | -0.81% | 3.7천 |
|---|
| 2026.08.21 | ₩81,924 | ₩82,751 | ₩81,924 | ₩81,948 | +0.03% | 1.2천 |
|---|
| 2026.08.20 | ₩82,177 | ₩82,177 | ₩81,230 | ₩81,307 | -1.06% | 1.5천 |
|---|
| 2026.08.19 | ₩82,511 | ₩83,054 | ₩81,403 | ₩83,054 | +0.66% | 1.1천 |
|---|
| 2026.08.18 | ₩82,177 | ₩82,177 | ₩82,168 | ₩82,168 | -0.01% | 300 |
|---|
| 2026.08.17 | ₩83,845 | ₩83,845 | ₩83,217 | ₩83,217 | -0.75% | 1.2천 |
|---|
| 2026.08.14 | ₩85,527 | ₩85,714 | ₩84,339 | ₩84,385 | -1.34% | 3.3천 |
|---|
| 2026.08.13 | ₩85,407 | ₩85,487 | ₩85,006 | ₩85,403 | -0.00% | 5.5천 |
|---|
| 2026.08.12 | ₩85,700 | ₩85,700 | ₩84,046 | ₩84,232 | -1.71% | 2.9천 |
|---|
| 2026.08.11 | ₩85,647 | ₩85,647 | ₩84,583 | ₩84,583 | -1.24% | 1.1천 |
|---|
| 2026.08.10 | ₩87,168 | ₩87,348 | ₩86,541 | ₩86,716 | -0.52% | 1.4천 |
|---|
| 2026.08.07 | ₩87,582 | ₩88,142 | ₩87,008 | ₩87,888 | +0.35% | 3.3천 |
|---|
| 2026.08.06 | ₩86,875 | ₩86,875 | ₩86,247 | ₩86,402 | -0.54% | 1천 |
|---|
| 2026.08.05 | ₩87,622 | ₩87,916 | ₩86,114 | ₩86,193 | -1.63% | 2천 |
|---|
| 2026.08.04 | ₩84,606 | ₩87,128 | ₩84,606 | ₩86,704 | +2.48% | 3.3천 |
|---|
| 2026.08.03 | ₩80,082 | ₩84,900 | ₩80,082 | ₩83,940 | +4.82% | 3.4천 |
|---|
| 2026.07.31 | ₩77,040 | ₩80,090 | ₩76,319 | ₩80,090 | +3.96% | 3천 |
|---|
| 2026.07.30 | ₩75,758 | ₩76,626 | ₩75,051 | ₩76,144 | +0.51% | 9.6천 |
|---|
| 2026.07.29 | ₩72,449 | ₩72,449 | ₩71,459 | ₩71,459 | -1.37% | 1천 |
|---|
| 2026.07.28 | ₩73,183 | ₩74,264 | ₩73,183 | ₩73,793 | +0.83% | 5.7천 |
|---|
| 2026.07.27 | ₩72,769 | ₩72,943 | ₩72,769 | ₩72,799 | +0.04% | 700 |
|---|
| 2026.07.24 | ₩74,064 | ₩74,077 | ₩73,284 | ₩73,284 | -1.05% | 300 |
|---|
| 2026.07.23 | ₩74,718 | ₩74,804 | ₩72,743 | ₩73,188 | -2.05% | 1.5천 |
|---|
| 2026.07.22 | ₩79,428 | ₩79,428 | ₩78,921 | ₩79,424 | -0.01% | 2.3천 |
|---|
| 2026.07.21 | ₩79,334 | ₩79,762 | ₩78,794 | ₩79,498 | +0.21% | 3.2천 |
|---|
| 2026.07.20 | ₩79,588 | ₩79,962 | ₩78,910 | ₩78,910 | -0.85% | 1.6천 |
|---|
| 2026.07.17 | ₩77,600 | ₩79,028 | ₩77,306 | ₩78,854 | +1.62% | 2.9천 |
|---|
| 2026.07.16 | ₩81,337 | ₩81,337 | ₩81,067 | ₩81,067 | -0.33% | 300 |
|---|
| 2026.07.15 | ₩82,764 | ₩83,513 | ₩82,137 | ₩83,513 | +0.90% | 2.5천 |
|---|
| 2026.07.14 | ₩78,134 | ₩80,095 | ₩78,134 | ₩80,095 | +2.51% | 3.4천 |
|---|
| 2026.07.13 | ₩80,069 | ₩80,069 | ₩78,568 | ₩78,568 | -1.88% | 3.2천 |
|---|
| 2026.07.10 | ₩79,308 | ₩80,302 | ₩79,308 | ₩80,302 | +1.25% | 1.6천 |
|---|
| 2026.07.09 | ₩77,266 | ₩79,355 | ₩77,266 | ₩79,355 | +2.70% | 1.2천 |
|---|
| 2026.07.08 | ₩76,466 | ₩78,501 | ₩76,466 | ₩78,501 | +2.66% | 1.2천 |
|---|
| 2026.07.07 | ₩77,507 | ₩78,654 | ₩77,153 | ₩77,485 | -0.03% | 2.5천 |
|---|
| 2026.07.06 | ₩76,204 | ₩78,227 | ₩76,145 | ₩77,960 | +2.30% | 2.5천 |
|---|
| 2026.07.02 | ₩76,039 | ₩76,773 | ₩75,505 | ₩75,698 | -0.45% | 2.4천 |
|---|
| 2026.07.01 | ₩75,171 | ₩76,199 | ₩75,171 | ₩75,839 | +0.89% | 800 |
|---|
| 2026.06.30 | ₩72,996 | ₩74,840 | ₩72,996 | ₩74,840 | +2.53% | 2.9천 |
|---|
| 2026.06.29 | ₩70,634 | ₩72,453 | ₩70,634 | ₩72,453 | +2.58% | 2.3천 |
|---|
| 2026.06.26 | ₩67,578 | ₩70,034 | ₩67,525 | ₩69,711 | +3.16% | 6.2천 |
|---|
| 2026.06.25 | ₩69,486 | ₩69,546 | ₩68,205 | ₩68,417 | -1.54% | 2.9만 |
|---|
| 2026.06.24 | ₩73,650 | ₩74,611 | ₩72,187 | ₩72,187 | -1.99% | 1.8천 |
|---|
| 2026.06.23 | ₩75,231 | ₩75,345 | ₩73,573 | ₩73,573 | -2.20% | 1.9천 |
|---|
| 2026.06.22 | ₩78,928 | ₩78,928 | ₩76,020 | ₩76,020 | -3.68% | 3.7천 |
|---|
| 2026.06.18 | ₩77,667 | ₩80,070 | ₩77,667 | ₩80,070 | +3.09% | 3.9천 |
|---|
| 2026.06.17 | ₩79,315 | ₩79,455 | ₩76,679 | ₩77,094 | -2.80% | 8.4천 |
|---|
| 2026.06.16 | ₩79,895 | ₩80,783 | ₩79,708 | ₩79,893 | -0.00% | 1.6만 |
|---|
| 2026.06.15 | ₩79,775 | ₩81,603 | ₩79,775 | ₩81,020 | +1.56% | 7.4천 |
|---|
| 2026.06.12 | ₩77,213 | ₩77,480 | ₩75,785 | ₩77,160 | -0.07% | 4.8천 |
|---|
| 2026.06.11 | ₩75,692 | ₩77,615 | ₩74,611 | ₩77,615 | +2.54% | 2.5천 |
|---|
| 2026.06.10 | ₩74,197 | ₩78,054 | ₩74,197 | ₩75,637 | +1.94% | 2.6천 |
|---|
| 2026.06.09 | ₩82,017 | ₩82,057 | ₩75,652 | ₩79,135 | -3.51% | 1.1만 |
|---|
| 2026.06.08 | ₩82,204 | ₩82,871 | ₩81,421 | ₩81,421 | -0.95% | 1.8만 |
|---|
| 2026.06.05 | ₩86,661 | ₩86,661 | ₩81,422 | ₩81,422 | -6.05% | 9.8천 |
|---|
| 2026.06.04 | ₩86,021 | ₩87,849 | ₩85,540 | ₩87,743 | +2.00% | 6.5천 |
|---|
| 2026.06.03 | ₩91,105 | ₩91,218 | ₩87,662 | ₩87,662 | -3.78% | 11.2만 |
|---|
| 2026.06.02 | ₩91,932 | ₩92,760 | ₩91,265 | ₩91,309 | -0.68% | 7천 |
|---|
| 2026.06.01 | ₩91,358 | ₩92,746 | ₩91,358 | ₩92,062 | +0.77% | 9.5천 |
|---|
| 2026.05.29 | ₩92,079 | ₩92,493 | ₩91,225 | ₩91,363 | -0.78% | 7.9천 |
|---|
| 2026.05.28 | ₩89,637 | ₩91,134 | ₩89,637 | ₩91,134 | +1.67% | 7.5천 |
|---|
| 2026.05.27 | ₩89,383 | ₩89,777 | ₩89,237 | ₩89,454 | +0.08% | 1.1만 |
|---|
| 2026.05.26 | ₩89,237 | ₩89,924 | ₩88,222 | ₩88,942 | -0.33% | 1.2만 |
|---|
| 2026.05.22 | ₩89,877 | ₩90,104 | ₩88,276 | ₩88,477 | -1.56% | 2만 |
|---|
| 2026.05.21 | ₩88,583 | ₩89,904 | ₩88,209 | ₩89,095 | +0.58% | 1.6만 |
|---|
| 2026.05.20 | ₩88,182 | ₩89,440 | ₩88,182 | ₩89,440 | +1.43% | 6.5천 |
|---|
| 2026.05.19 | ₩88,263 | ₩88,263 | ₩86,741 | ₩87,179 | -1.23% | 1.3만 |
|---|
| 2026.05.18 | ₩91,052 | ₩91,052 | ₩88,870 | ₩89,367 | -1.85% | 9.4천 |
|---|
| 2026.05.15 | ₩90,571 | ₩91,979 | ₩90,224 | ₩90,803 | +0.26% | 3.4천 |
|---|
| 2026.05.14 | ₩91,906 | ₩93,781 | ₩91,906 | ₩93,674 | +1.92% | 5.3천 |
|---|
| 2026.05.13 | ₩88,503 | ₩91,652 | ₩88,436 | ₩91,451 | +3.33% | 1.7만 |
|---|
| 2026.05.12 | ₩88,209 | ₩89,117 | ₩86,127 | ₩88,259 | +0.06% | 7.4천 |
|---|
| 2026.05.11 | ₩87,288 | ₩89,991 | ₩87,288 | ₩89,177 | +2.16% | 1.5만 |
|---|
| 2026.05.08 | ₩87,142 | ₩89,370 | ₩87,142 | ₩89,365 | +2.55% | 3.6만 |
|---|
| 2026.05.07 | ₩86,768 | ₩88,209 | ₩86,715 | ₩86,880 | +0.13% | 9.4천 |
|---|
| 2026.05.06 | ₩83,392 | ₩86,278 | ₩83,392 | ₩86,278 | +3.46% | 8천 |
|---|
| 2026.05.05 | ₩83,098 | ₩83,405 | ₩82,284 | ₩82,571 | -0.63% | 9.4천 |
|---|
| 2026.05.04 | ₩82,064 | ₩82,177 | ₩80,136 | ₩81,495 | -0.69% | 4.5천 |
|---|
| 2026.05.01 | ₩81,617 | ₩83,018 | ₩81,617 | ₩81,997 | +0.47% | 4.2천 |
|---|
| 2026.04.30 | ₩80,429 | ₩80,683 | ₩77,493 | ₩80,282 | -0.18% | 6.9천 |
|---|
| 2026.04.29 | ₩79,802 | ₩79,802 | ₩78,254 | ₩78,888 | -1.15% | 2.4천 |
|---|
| 2026.04.28 | ₩79,228 | ₩79,720 | ₩78,541 | ₩79,720 | +0.62% | 3.8천 |
|---|
| 2026.04.27 | ₩78,788 | ₩80,597 | ₩78,547 | ₩80,597 | +2.30% | 5.1천 |
|---|
| 2026.04.24 | ₩76,653 | ₩79,348 | ₩76,653 | ₩79,348 | +3.52% | 6.9천 |
|---|
| 2026.04.23 | ₩77,440 | ₩77,827 | ₩76,172 | ₩76,536 | -1.17% | 4.7천 |
|---|
| 2026.04.22 | ₩76,399 | ₩78,433 | ₩76,399 | ₩78,433 | +2.66% | 1.3만 |
|---|
| 2026.04.21 | ₩76,733 | ₩76,866 | ₩75,118 | ₩75,223 | -1.97% | 5천 |
|---|
| 2026.04.20 | ₩76,666 | ₩76,666 | ₩75,992 | ₩76,387 | -0.36% | 7천 |
|---|
| 2026.04.17 | ₩75,945 | ₩77,747 | ₩75,945 | ₩77,293 | +1.77% | 1.6만 |
|---|
| 2026.04.16 | ₩74,878 | ₩75,145 | ₩73,263 | ₩74,838 | -0.05% | 1.4만 |
|---|
| 2026.04.15 | ₩72,089 | ₩74,875 | ₩71,742 | ₩74,875 | +3.87% | 9.5천 |
|---|
| 2026.04.14 | ₩69,393 | ₩71,070 | ₩69,380 | ₩71,070 | +2.42% | 1.2만 |
|---|
| 2026.04.13 | ₩66,377 | ₩67,738 | ₩66,377 | ₩67,738 | +2.05% | 9.9천 |
|---|
| 2026.04.10 | ₩66,430 | ₩66,724 | ₩66,017 | ₩66,381 | -0.07% | 3.6천 |
|---|
| 2026.04.09 | ₩63,214 | ₩64,952 | ₩62,761 | ₩64,952 | +2.75% | 1.3천 |
|---|
| 2026.04.08 | ₩65,603 | ₩65,603 | ₩63,241 | ₩63,364 | -3.41% | 1만 |
|---|
| 2026.04.07 | ₩59,137 | ₩60,571 | ₩57,796 | ₩60,571 | +2.42% | 8.1천 |
|---|
| 2026.04.06 | ₩60,078 | ₩60,492 | ₩59,891 | ₩60,213 | +0.22% | 1.3만 |
|---|
| 2026.04.02 | ₩58,717 | ₩59,799 | ₩58,717 | ₩59,799 | +1.84% | 4천 |
|---|
| 2026.04.01 | ₩60,052 | ₩60,479 | ₩59,424 | ₩60,141 | +0.15% | 3.8천 |
|---|
| 2026.03.31 | ₩56,569 | ₩58,717 | ₩56,569 | ₩58,622 | +3.63% | 3천 |
|---|
| 2026.03.30 | ₩54,647 | ₩55,301 | ₩53,499 | ₩53,977 | -1.23% | 8.8천 |
|---|
| 2026.03.27 | ₩57,196 | ₩57,196 | ₩54,874 | ₩54,894 | -4.02% | 7.6천 |
|---|
| 2026.03.26 | ₩59,358 | ₩59,478 | ₩57,650 | ₩57,664 | -2.85% | 3.7천 |
|---|
| 2026.03.25 | ₩61,253 | ₩61,253 | ₩60,432 | ₩60,548 | -1.15% | 3.6천 |
|---|
| 2026.03.24 | ₩60,879 | ₩60,959 | ₩59,763 | ₩59,763 | -1.83% | 7.9천 |
|---|
| 2026.03.23 | ₩61,666 | ₩62,307 | ₩61,319 | ₩61,386 | -0.45% | 7.5천 |
|---|
| 2026.03.20 | ₩60,892 | ₩61,092 | ₩59,171 | ₩59,379 | -2.49% | 4만 |
|---|
| 2026.03.19 | ₩61,386 | ₩62,227 | ₩61,106 | ₩62,143 | +1.23% | 5.6천 |
|---|
| 2026.03.18 | ₩64,616 | ₩64,616 | ₩62,979 | ₩62,979 | -2.53% | 4천 |
|---|
| 2026.03.17 | ₩65,096 | ₩65,123 | ₩64,509 | ₩64,900 | -0.30% | 4.2천 |
|---|
| 2026.03.16 | ₩64,042 | ₩65,296 | ₩64,042 | ₩64,437 | +0.62% | 8.4천 |
|---|
| 2026.03.13 | ₩65,450 | ₩65,830 | ₩62,707 | ₩62,823 | -4.01% | 1.4만 |
|---|
| 2026.03.12 | ₩66,204 | ₩66,204 | ₩64,535 | ₩64,929 | -1.93% | 7.9천 |
|---|
| 2026.03.11 | ₩67,498 | ₩68,219 | ₩66,817 | ₩67,126 | -0.55% | 3.8천 |
|---|
| 2026.03.10 | ₩66,657 | ₩67,511 | ₩66,270 | ₩66,737 | +0.12% | 3.4천 |
|---|
| 2026.03.09 | ₩63,668 | ₩66,604 | ₩62,825 | ₩66,567 | +4.55% | 5.1천 |
|---|
| 2026.03.06 | ₩64,656 | ₩65,652 | ₩64,282 | ₩64,477 | -0.28% | 9.6천 |
|---|
| 2026.03.05 | ₩65,536 | ₩66,620 | ₩65,109 | ₩66,620 | +1.65% | 3.9천 |
|---|
| 2026.03.04 | ₩64,656 | ₩66,326 | ₩64,656 | ₩66,117 | +2.26% | 3.9천 |
|---|
| 2026.03.03 | ₩63,414 | ₩64,722 | ₩62,801 | ₩64,660 | +1.96% | 2.7만 |
|---|
| 2026.03.02 | ₩62,494 | ₩65,790 | ₩62,494 | ₩65,607 | +4.98% | 3.6천 |
|---|
| 2026.02.27 | ₩65,390 | ₩65,817 | ₩63,611 | ₩64,788 | -0.92% | 1.6만 |
|---|
| 2026.02.26 | ₩69,460 | ₩69,460 | ₩66,057 | ₩67,124 | -3.36% | 2.7만 |
|---|
| 2026.02.25 | ₩69,206 | ₩70,260 | ₩69,206 | ₩70,258 | +1.52% | 3.9천 |
|---|
| 2026.02.24 | ₩66,911 | ₩68,325 | ₩66,697 | ₩68,325 | +2.11% | 3.1천 |
|---|
| 2026.02.23 | ₩68,165 | ₩68,646 | ₩66,364 | ₩66,865 | -1.91% | 9.1천 |
|---|
| 2026.02.20 | ₩66,083 | ₩68,325 | ₩66,083 | ₩68,165 | +3.15% | 4.7천 |
|---|
| 2026.02.19 | ₩66,150 | ₩67,058 | ₩65,656 | ₩66,368 | +0.33% | 3.1천 |
|---|
| 2026.02.18 | ₩66,310 | ₩67,578 | ₩66,310 | ₩66,908 | +0.90% | 2.5천 |
|---|
| 2026.02.17 | ₩64,122 | ₩66,190 | ₩63,201 | ₩65,735 | +2.52% | 7.6천 |
|---|
| 2026.02.13 | ₩65,990 | ₩66,404 | ₩64,722 | ₩64,945 | -1.58% | 1.5만 |
|---|
| 2026.02.12 | ₩70,314 | ₩70,314 | ₩66,284 | ₩66,728 | -5.10% | 2.5만 |
|---|
| 2026.02.11 | ₩71,501 | ₩71,501 | ₩69,700 | ₩70,023 | -2.07% | 1.4만 |
|---|
| 2026.02.10 | ₩71,475 | ₩71,608 | ₩70,541 | ₩70,582 | -1.25% | 5천 |
|---|
| 2026.02.09 | ₩69,406 | ₩71,748 | ₩69,406 | ₩71,471 | +2.97% | 6.4천 |
|---|
| 2026.02.06 | ₩67,471 | ₩70,060 | ₩67,418 | ₩69,935 | +3.65% | 1.6만 |
|---|
| 2026.02.05 | ₩66,938 | ₩68,672 | ₩66,017 | ₩67,431 | +0.74% | 4.5만 |
|---|
| 2026.02.04 | ₩71,862 | ₩72,556 | ₩69,486 | ₩70,116 | -2.43% | 9.2천 |
|---|
| 2026.02.03 | ₩75,278 | ₩75,278 | ₩70,654 | ₩72,022 | -4.33% | 1.2만 |
|---|
| 2026.02.02 | ₩73,450 | ₩75,265 | ₩73,290 | ₩74,633 | +1.61% | 1.3만 |
|---|
| 2026.01.30 | ₩74,010 | ₩75,131 | ₩73,783 | ₩74,331 | +0.43% | 1.1만 |
|---|
| 2026.01.29 | ₩75,465 | ₩75,465 | ₩70,994 | ₩74,413 | -1.39% | 2.3만 |
|---|
| 2026.01.28 | ₩77,306 | ₩77,640 | ₩76,105 | ₩77,209 | -0.13% | 7.6천 |
|---|
| 2026.01.27 | ₩76,119 | ₩77,014 | ₩75,945 | ₩76,677 | +0.73% | 5.8천 |
|---|
| 2026.01.26 | ₩74,144 | ₩75,585 | ₩74,109 | ₩74,791 | +0.87% | 1.1만 |
|---|
| 2026.01.23 | ₩72,769 | ₩74,290 | ₩72,662 | ₩74,021 | +1.72% | 3.8천 |
|---|
| 2026.01.22 | ₩72,022 | ₩73,103 | ₩72,022 | ₩72,771 | +1.04% | 1만 |
|---|
| 2026.01.21 | ₩70,234 | ₩72,339 | ₩69,633 | ₩71,351 | +1.59% | 2.1만 |
|---|
| 2026.01.20 | ₩71,782 | ₩72,356 | ₩69,793 | ₩70,078 | -2.37% | 1.8만 |
|---|
| 2026.01.16 | ₩75,879 | ₩76,266 | ₩74,838 | ₩75,271 | -0.80% | 8.5천 |
|---|
| 2026.01.15 | ₩76,279 | ₩76,733 | ₩75,091 | ₩75,281 | -1.31% | 1.1만 |
|---|
| 2026.01.14 | ₩75,999 | ₩75,999 | ₩74,077 | ₩75,087 | -1.20% | 9.5천 |
|---|
| 2026.01.13 | ₩77,253 | ₩78,401 | ₩76,773 | ₩77,424 | +0.22% | 7.3천 |
|---|
| 2026.01.12 | ₩75,919 | ₩78,207 | ₩75,919 | ₩77,584 | +2.19% | 1.1만 |
|---|
| 2026.01.09 | ₩75,652 | ₩77,427 | ₩75,612 | ₩77,069 | +1.87% | 6.9천 |
|---|
| 2026.01.08 | ₩76,559 | ₩76,559 | ₩75,011 | ₩75,985 | -0.75% | 6.8천 |
|---|
| 2026.01.07 | ₩75,678 | ₩77,894 | ₩75,678 | ₩76,670 | +1.31% | 3.3만 |
|---|
| 2026.01.06 | ₩76,212 | ₩76,306 | ₩75,345 | ₩75,796 | -0.55% | 1.7만 |
|---|
| 2026.01.05 | ₩76,893 | ₩77,386 | ₩75,985 | ₩76,211 | -0.89% | 2.4만 |
|---|
| 2026.01.02 | ₩78,481 | ₩79,735 | ₩75,478 | ₩75,813 | -3.40% | 4.4만 |
|---|
| 2025.12.31 | ₩77,814 | ₩77,920 | ₩76,755 | ₩76,755 | -1.36% | 9.1천 |
|---|
| 2025.12.30 | ₩77,600 | ₩78,056 | ₩77,600 | ₩77,814 | +0.28% | 1.2만 |
|---|
| 2025.12.29 | ₩77,613 | ₩78,210 | ₩77,547 | ₩77,954 | +0.44% | 3.4만 |
|---|
| 2025.12.26 | ₩79,301 | ₩79,735 | ₩79,016 | ₩79,016 | -0.36% | 2.6만 |
|---|
| 2025.12.24 | ₩78,526 | ₩79,241 | ₩78,526 | ₩79,053 | +0.67% | 9천 |
|---|
| 2025.12.23 | ₩76,839 | ₩79,188 | ₩76,839 | ₩79,071 | +2.90% | 2.8만 |
|---|
| 2025.12.22 | ₩76,773 | ₩77,200 | ₩76,490 | ₩77,128 | +0.46% | 4.1만 |
|---|
| 2025.12.19 | ₩75,131 | ₩76,259 | ₩75,024 | ₩76,259 | +1.50% | 2.5만 |
|---|
| 2025.12.18 | ₩74,130 | ₩74,751 | ₩73,543 | ₩74,274 | +0.19% | 1.3만 |
|---|
| 2025.12.17 | ₩75,839 | ₩75,839 | ₩72,222 | ₩72,306 | -4.66% | 1.5만 |
|---|
| 2025.12.16 | ₩74,064 | ₩75,652 | ₩74,064 | ₩75,395 | +1.80% | 8.1만 |
|---|
| 2025.12.15 | ₩75,492 | ₩75,672 | ₩74,651 | ₩74,958 | -0.71% | 2만 |
|---|
| 2025.12.12 | ₩79,522 | ₩79,522 | ₩76,359 | ₩76,570 | -3.71% | 3.3만 |
|---|
| 2025.12.11 | ₩81,670 | ₩81,670 | ₩79,081 | ₩80,919 | -0.92% | 2.6만 |
|---|
| 2025.12.10 | ₩82,177 | ₩82,337 | ₩80,936 | ₩82,057 | -0.15% | 4.2만 |
|---|
| 2025.12.09 | ₩81,523 | ₩82,538 | ₩81,457 | ₩82,353 | +1.02% | 2.9만 |
|---|
| 2025.12.08 | ₩82,791 | ₩82,791 | ₩81,350 | ₩81,900 | -1.08% | 6.6만 |
|---|
| 2025.12.05 | ₩81,804 | ₩82,591 | ₩81,150 | ₩81,766 | -0.05% | 3.2만 |
|---|
| 2025.12.04 | ₩81,457 | ₩81,657 | ₩80,336 | ₩81,470 | +0.02% | 4.3만 |
|---|
| 2025.12.03 | ₩81,270 | ₩81,777 | ₩80,336 | ₩81,031 | -0.29% | 3만 |
|---|
| 2025.12.02 | ₩82,431 | ₩83,605 | ₩81,724 | ₩82,703 | +0.33% | 14.7만 |
|---|
| 2025.12.01 | ₩80,789 | ₩82,311 | ₩80,592 | ₩81,705 | +1.13% | 1.9만 |
|---|
| 2025.11.28 | ₩82,231 | ₩82,444 | ₩81,630 | ₩82,361 | +0.16% | 2.5만 |
|---|
| 2025.11.26 | ₩80,816 | ₩82,251 | ₩80,816 | ₩81,897 | +1.34% | 10.3만 |
|---|
| 2025.11.25 | ₩79,015 | ₩80,729 | ₩77,400 | ₩80,398 | +1.75% | 3.1만 |
|---|
| 2025.11.24 | ₩77,533 | ₩79,869 | ₩77,040 | ₩79,761 | +2.87% | 3.9만 |
|---|
| 2025.11.21 | ₩73,904 | ₩76,332 | ₩72,262 | ₩74,301 | +0.54% | 4.6만 |
|---|
| 2025.11.20 | ₩81,190 | ₩81,445 | ₩73,837 | ₩73,902 | -8.98% | 4.6만 |
|---|
| 2025.11.19 | ₩75,692 | ₩78,694 | ₩75,692 | ₩76,885 | +1.58% | 3.3만 |
|---|
| 2025.11.18 | ₩76,239 | ₩77,093 | ₩74,173 | ₩75,443 | -1.04% | 2.2만 |
|---|
| 2025.11.17 | ₩78,361 | ₩79,412 | ₩76,466 | ₩77,447 | -1.17% | 1.5만 |
|---|
| 2025.11.14 | ₩75,465 | ₩79,175 | ₩75,091 | ₩78,355 | +3.83% | 2.1만 |
|---|
| 2025.11.13 | ₩80,523 | ₩80,523 | ₩77,749 | ₩78,119 | -2.98% | 3.4만 |
|---|
| 2025.11.12 | ₩83,045 | ₩83,045 | ₩80,736 | ₩81,650 | -1.68% | 9.3천 |
|---|
| 2025.11.11 | ₩82,257 | ₩82,818 | ₩81,082 | ₩82,324 | +0.08% | 3.5만 |
|---|
| 2025.11.10 | ₩81,657 | ₩83,232 | ₩81,031 | ₩82,724 | +1.31% | 4.4만 |
|---|
| 2025.11.07 | ₩77,765 | ₩78,708 | ₩75,612 | ₩78,593 | +1.06% | 3.1만 |
|---|
| 2025.11.06 | ₩82,311 | ₩82,311 | ₩79,241 | ₩79,241 | -3.73% | 2.7만 |
|---|
| 2025.11.05 | ₩81,643 | ₩83,541 | ₩81,350 | ₩82,217 | +0.70% | 1.4만 |
|---|
| 2025.11.04 | ₩82,551 | ₩83,899 | ₩81,804 | ₩82,071 | -0.58% | 1.2만 |
|---|
| 2025.11.03 | ₩86,674 | ₩86,741 | ₩84,726 | ₩84,980 | -1.96% | 2.2만 |
|---|
| 2025.10.31 | ₩86,554 | ₩86,701 | ₩84,046 | ₩84,344 | -2.55% | 7.4만 |
|---|
| 2025.10.30 | ₩85,620 | ₩85,620 | ₩83,572 | ₩83,912 | -2.00% | 3.1만 |
|---|
| 2025.10.29 | ₩86,314 | ₩87,168 | ₩85,153 | ₩86,951 | +0.74% | 3.6만 |
|---|
| 2025.10.28 | ₩83,538 | ₩85,060 | ₩82,524 | ₩84,780 | +1.49% | 6.2만 |
|---|
| 2025.10.27 | ₩80,869 | ₩81,844 | ₩80,496 | ₩81,832 | +1.19% | 2만 |
|---|
| 2025.10.24 | ₩77,357 | ₩78,908 | ₩77,357 | ₩78,429 | +1.39% | 1.4만 |
|---|
| 2025.10.23 | ₩75,598 | ₩76,572 | ₩75,598 | ₩76,156 | +0.74% | 1.1만 |
|---|
| 2025.10.22 | ₩76,324 | ₩76,666 | ₩74,371 | ₩75,175 | -1.51% | 1.2만 |
|---|
| 2025.10.21 | ₩77,653 | ₩77,653 | ₩76,404 | ₩77,002 | -0.84% | 1.1만 |
|---|
| 2025.10.20 | ₩75,812 | ₩77,826 | ₩75,812 | ₩77,411 | +2.11% | 2만 |
|---|
| 2025.10.17 | ₩73,797 | ₩75,498 | ₩73,304 | ₩75,450 | +2.24% | 1.6만 |
|---|
| 2025.10.16 | ₩75,438 | ₩76,686 | ₩73,396 | ₩74,581 | -1.14% | 2.6만 |
|---|
| 2025.10.15 | ₩75,051 | ₩76,065 | ₩73,590 | ₩74,631 | -0.56% | 2.6만 |
|---|
| 2025.10.14 | ₩74,024 | ₩75,225 | ₩72,436 | ₩73,928 | -0.13% | 3.4만 |
|---|
| 2025.10.13 | ₩75,158 | ₩76,452 | ₩74,864 | ₩76,185 | +1.37% | 1.8만 |
|---|
| 2025.10.10 | ₩78,000 | ₩79,055 | ₩72,329 | ₩72,542 | -7.00% | 2.9만 |
|---|