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 | ₩89,629 | ₩90,391 | ₩89,616 | ₩90,245 | +0.69% | 4.1천 |
| 2026.10.08 | ₩89,003 | ₩89,003 | ₩89,003 | ₩89,003 | 0.00% | 200 |
| 2026.10.07 | ₩91,561 | ₩91,561 | ₩91,561 | ₩91,561 | 0.00% | 100 |
| 2026.10.06 | ₩91,753 | ₩91,780 | ₩91,103 | ₩91,103 | -0.71% | 2.5천 |
| 2026.10.05 | ₩89,215 | ₩90,084 | ₩89,189 | ₩89,682 | +0.52% | 1.3천 |
| 2026.10.02 | ₩87,686 | ₩88,521 | ₩87,686 | ₩87,759 | +0.08% | 6.9천 |
| 2026.10.01 | ₩85,302 | ₩85,302 | ₩85,005 | ₩85,005 | -0.35% | 1천 |
| 2026.09.30 | ₩87,546 | ₩87,546 | ₩86,006 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩86,006 |
| -1.76% |
| 3천 |
| 2026.09.29 | ₩84,754 | ₩84,754 | ₩84,584 | ₩84,584 | -0.20% | 300 |
|---|
| 2026.09.28 | ₩87,025 | ₩87,025 | ₩85,955 | ₩85,955 | -1.23% | 1천 |
|---|
| 2026.09.25 | ₩87,021 | ₩87,021 | ₩87,021 | ₩87,021 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩84,387 | ₩85,555 | ₩84,286 | ₩85,473 | +1.29% | 1.4만 |
|---|
| 2026.09.23 | ₩86,704 | ₩86,704 | ₩85,554 | ₩85,641 | -1.23% | 800 |
|---|
| 2026.09.22 | ₩89,416 | ₩89,429 | ₩88,320 | ₩88,386 | -1.15% | 6.1천 |
|---|
| 2026.09.21 | ₩87,332 | ₩88,620 | ₩87,332 | ₩88,620 | +1.47% | 3.9천 |
|---|
| 2026.09.18 | ₩84,928 | ₩85,518 | ₩84,928 | ₩85,518 | +0.70% | 5.3천 |
|---|
| 2026.09.17 | ₩83,826 | ₩85,034 | ₩83,739 | ₩84,930 | +1.32% | 7.7천 |
|---|
| 2026.09.16 | ₩82,577 | ₩82,951 | ₩81,668 | ₩81,793 | -0.95% | 2.9천 |
|---|
| 2026.09.15 | ₩82,710 | ₩82,710 | ₩81,842 | ₩82,048 | -0.80% | 900 |
|---|
| 2026.09.14 | ₩82,857 | ₩83,593 | ₩82,857 | ₩83,593 | +0.89% | 800 |
|---|
| 2026.09.11 | ₩85,021 | ₩85,021 | ₩84,488 | ₩84,488 | -0.63% | 1.1천 |
|---|
| 2026.09.10 | ₩81,481 | ₩82,781 | ₩81,481 | ₩82,781 | +1.60% | 500 |
|---|
| 2026.09.09 | ₩82,610 | ₩82,610 | ₩82,598 | ₩82,598 | -0.01% | 200 |
|---|
| 2026.09.08 | ₩84,607 | ₩84,847 | ₩83,899 | ₩84,127 | -0.57% | 5.6천 |
|---|
| 2026.09.04 | ₩85,068 | ₩85,068 | ₩85,018 | ₩85,018 | -0.06% | 400 |
|---|
| 2026.09.03 | ₩86,210 | ₩87,693 | ₩86,103 | ₩87,271 | +1.23% | 1.6천 |
|---|
| 2026.09.02 | ₩83,271 | ₩84,456 | ₩83,271 | ₩84,456 | +1.42% | 1.2천 |
|---|
| 2026.09.01 | ₩82,603 | ₩83,699 | ₩82,603 | ₩83,381 | +0.94% | 1천 |
|---|
| 2026.08.31 | ₩84,126 | ₩84,725 | ₩84,126 | ₩84,725 | +0.71% | 2.1천 |
|---|
| 2026.08.28 | ₩85,970 | ₩85,970 | ₩85,021 | ₩85,177 | -0.92% | 1.2천 |
|---|
| 2026.08.27 | ₩82,991 | ₩85,030 | ₩82,991 | ₩85,030 | +2.46% | 1.4만 |
|---|
| 2026.08.26 | ₩80,987 | ₩80,987 | ₩80,987 | ₩80,987 | 0.00% | 200 |
|---|
| 2026.08.25 | ₩82,136 | ₩82,136 | ₩81,121 | ₩81,635 | -0.61% | 900 |
|---|
| 2026.08.24 | ₩81,588 | ₩81,976 | ₩80,813 | ₩80,930 | -0.81% | 3.7천 |
|---|
| 2026.08.21 | ₩82,002 | ₩82,830 | ₩82,002 | ₩82,026 | +0.03% | 1.2천 |
|---|
| 2026.08.20 | ₩82,256 | ₩82,256 | ₩81,308 | ₩81,385 | -1.06% | 1.5천 |
|---|
| 2026.08.19 | ₩82,590 | ₩83,134 | ₩81,481 | ₩83,134 | +0.66% | 1.1천 |
|---|
| 2026.08.18 | ₩82,256 | ₩82,256 | ₩82,247 | ₩82,247 | -0.01% | 300 |
|---|
| 2026.08.17 | ₩83,926 | ₩83,926 | ₩83,297 | ₩83,297 | -0.75% | 1.2천 |
|---|
| 2026.08.14 | ₩85,609 | ₩85,796 | ₩84,420 | ₩84,465 | -1.34% | 3.3천 |
|---|
| 2026.08.13 | ₩85,489 | ₩85,569 | ₩85,088 | ₩85,485 | -0.00% | 5.5천 |
|---|
| 2026.08.12 | ₩85,783 | ₩85,783 | ₩84,126 | ₩84,313 | -1.71% | 2.9천 |
|---|
| 2026.08.11 | ₩85,729 | ₩85,729 | ₩84,664 | ₩84,664 | -1.24% | 1.1천 |
|---|
| 2026.08.10 | ₩87,252 | ₩87,432 | ₩86,624 | ₩86,799 | -0.52% | 1.4천 |
|---|
| 2026.08.07 | ₩87,666 | ₩88,227 | ₩87,092 | ₩87,972 | +0.35% | 3.3천 |
|---|
| 2026.08.06 | ₩86,958 | ₩86,958 | ₩86,330 | ₩86,485 | -0.54% | 1천 |
|---|
| 2026.08.05 | ₩87,706 | ₩88,000 | ₩86,197 | ₩86,275 | -1.63% | 2천 |
|---|
| 2026.08.04 | ₩84,687 | ₩87,212 | ₩84,687 | ₩86,787 | +2.48% | 3.3천 |
|---|
| 2026.08.03 | ₩80,159 | ₩84,981 | ₩80,159 | ₩84,021 | +4.82% | 3.4천 |
|---|
| 2026.07.31 | ₩77,113 | ₩80,167 | ₩76,392 | ₩80,167 | +3.96% | 3천 |
|---|
| 2026.07.30 | ₩75,831 | ₩76,699 | ₩75,123 | ₩76,217 | +0.51% | 9.6천 |
|---|
| 2026.07.29 | ₩72,518 | ₩72,518 | ₩71,527 | ₩71,527 | -1.37% | 1천 |
|---|
| 2026.07.28 | ₩73,253 | ₩74,335 | ₩73,253 | ₩73,864 | +0.83% | 5.7천 |
|---|
| 2026.07.27 | ₩72,839 | ₩73,013 | ₩72,839 | ₩72,868 | +0.04% | 700 |
|---|
| 2026.07.24 | ₩74,135 | ₩74,148 | ₩73,355 | ₩73,355 | -1.05% | 300 |
|---|
| 2026.07.23 | ₩74,789 | ₩74,876 | ₩72,812 | ₩73,258 | -2.05% | 1.5천 |
|---|
| 2026.07.22 | ₩79,504 | ₩79,504 | ₩78,997 | ₩79,500 | -0.01% | 2.3천 |
|---|
| 2026.07.21 | ₩79,410 | ₩79,838 | ₩78,870 | ₩79,574 | +0.21% | 3.2천 |
|---|
| 2026.07.20 | ₩79,665 | ₩80,039 | ₩78,986 | ₩78,986 | -0.85% | 1.6천 |
|---|
| 2026.07.17 | ₩77,674 | ₩79,104 | ₩77,381 | ₩78,930 | +1.62% | 2.9천 |
|---|
| 2026.07.16 | ₩81,415 | ₩81,415 | ₩81,145 | ₩81,145 | -0.33% | 300 |
|---|
| 2026.07.15 | ₩82,844 | ₩83,593 | ₩82,216 | ₩83,593 | +0.90% | 2.5천 |
|---|
| 2026.07.14 | ₩78,209 | ₩80,172 | ₩78,209 | ₩80,172 | +2.51% | 3.4천 |
|---|
| 2026.07.13 | ₩80,146 | ₩80,146 | ₩78,643 | ₩78,643 | -1.88% | 3.2천 |
|---|
| 2026.07.10 | ₩79,384 | ₩80,379 | ₩79,384 | ₩80,379 | +1.25% | 1.6천 |
|---|
| 2026.07.09 | ₩77,341 | ₩79,431 | ₩77,341 | ₩79,431 | +2.70% | 1.2천 |
|---|
| 2026.07.08 | ₩76,539 | ₩78,576 | ₩76,539 | ₩78,576 | +2.66% | 1.2천 |
|---|
| 2026.07.07 | ₩77,581 | ₩78,730 | ₩77,227 | ₩77,560 | -0.03% | 2.5천 |
|---|
| 2026.07.06 | ₩76,277 | ₩78,302 | ₩76,218 | ₩78,035 | +2.30% | 2.5천 |
|---|
| 2026.07.02 | ₩76,112 | ₩76,846 | ₩75,577 | ₩75,771 | -0.45% | 2.4천 |
|---|
| 2026.07.01 | ₩75,243 | ₩76,272 | ₩75,243 | ₩75,911 | +0.89% | 800 |
|---|
| 2026.06.30 | ₩73,066 | ₩74,912 | ₩73,066 | ₩74,912 | +2.53% | 2.9천 |
|---|
| 2026.06.29 | ₩70,702 | ₩72,522 | ₩70,702 | ₩72,522 | +2.58% | 2.3천 |
|---|
| 2026.06.26 | ₩67,643 | ₩70,101 | ₩67,589 | ₩69,777 | +3.16% | 6.2천 |
|---|
| 2026.06.25 | ₩69,553 | ₩69,613 | ₩68,271 | ₩68,483 | -1.54% | 2.9만 |
|---|
| 2026.06.24 | ₩73,721 | ₩74,682 | ₩72,257 | ₩72,257 | -1.99% | 1.8천 |
|---|
| 2026.06.23 | ₩75,303 | ₩75,417 | ₩73,643 | ₩73,643 | -2.20% | 1.9천 |
|---|
| 2026.06.22 | ₩79,004 | ₩79,004 | ₩76,093 | ₩76,093 | -3.68% | 3.7천 |
|---|
| 2026.06.18 | ₩77,741 | ₩80,147 | ₩77,741 | ₩80,147 | +3.09% | 3.9천 |
|---|
| 2026.06.17 | ₩79,391 | ₩79,531 | ₩76,753 | ₩77,168 | -2.80% | 8.4천 |
|---|
| 2026.06.16 | ₩79,972 | ₩80,860 | ₩79,785 | ₩79,969 | -0.00% | 1.6만 |
|---|
| 2026.06.15 | ₩79,852 | ₩81,682 | ₩79,852 | ₩81,098 | +1.56% | 7.4천 |
|---|
| 2026.06.12 | ₩77,287 | ₩77,554 | ₩75,858 | ₩77,234 | -0.07% | 4.8천 |
|---|
| 2026.06.11 | ₩75,764 | ₩77,689 | ₩74,682 | ₩77,689 | +2.54% | 2.5천 |
|---|
| 2026.06.10 | ₩74,268 | ₩78,129 | ₩74,268 | ₩75,710 | +1.94% | 2.6천 |
|---|
| 2026.06.09 | ₩82,096 | ₩82,136 | ₩75,724 | ₩79,211 | -3.51% | 1.1만 |
|---|
| 2026.06.08 | ₩82,283 | ₩82,951 | ₩81,499 | ₩81,499 | -0.95% | 1.8만 |
|---|
| 2026.06.05 | ₩86,744 | ₩86,744 | ₩81,500 | ₩81,500 | -6.05% | 9.8천 |
|---|
| 2026.06.04 | ₩86,103 | ₩87,933 | ₩85,622 | ₩87,828 | +2.00% | 6.5천 |
|---|
| 2026.06.03 | ₩91,192 | ₩91,306 | ₩87,746 | ₩87,746 | -3.78% | 11.2만 |
|---|
| 2026.06.02 | ₩92,021 | ₩92,849 | ₩91,353 | ₩91,397 | -0.68% | 7천 |
|---|
| 2026.06.01 | ₩91,446 | ₩92,835 | ₩91,446 | ₩92,150 | +0.77% | 9.5천 |
|---|
| 2026.05.29 | ₩92,167 | ₩92,582 | ₩91,313 | ₩91,450 | -0.78% | 7.9천 |
|---|
| 2026.05.28 | ₩89,723 | ₩91,222 | ₩89,723 | ₩91,222 | +1.67% | 7.5천 |
|---|
| 2026.05.27 | ₩89,469 | ₩89,863 | ₩89,322 | ₩89,540 | +0.08% | 1.1만 |
|---|
| 2026.05.26 | ₩89,322 | ₩90,010 | ₩88,307 | ₩89,027 | -0.33% | 1.2만 |
|---|
| 2026.05.22 | ₩89,963 | ₩90,191 | ₩88,361 | ₩88,562 | -1.56% | 2만 |
|---|
| 2026.05.21 | ₩88,668 | ₩89,990 | ₩88,294 | ₩89,181 | +0.58% | 1.6만 |
|---|
| 2026.05.20 | ₩88,267 | ₩89,525 | ₩88,267 | ₩89,525 | +1.43% | 6.5천 |
|---|
| 2026.05.19 | ₩88,347 | ₩88,347 | ₩86,824 | ₩87,263 | -1.23% | 1.3만 |
|---|
| 2026.05.18 | ₩91,139 | ₩91,139 | ₩88,955 | ₩89,453 | -1.85% | 9.4천 |
|---|
| 2026.05.15 | ₩90,658 | ₩92,067 | ₩90,311 | ₩90,890 | +0.26% | 3.4천 |
|---|
| 2026.05.14 | ₩91,994 | ₩93,871 | ₩91,994 | ₩93,764 | +1.92% | 5.3천 |
|---|
| 2026.05.13 | ₩88,588 | ₩91,740 | ₩88,521 | ₩91,538 | +3.33% | 1.7만 |
|---|
| 2026.05.12 | ₩88,294 | ₩89,202 | ₩86,210 | ₩88,343 | +0.06% | 7.4천 |
|---|
| 2026.05.11 | ₩87,372 | ₩90,077 | ₩87,372 | ₩89,262 | +2.16% | 1.5만 |
|---|
| 2026.05.08 | ₩87,225 | ₩89,456 | ₩87,225 | ₩89,451 | +2.55% | 3.6만 |
|---|
| 2026.05.07 | ₩86,851 | ₩88,294 | ₩86,798 | ₩86,963 | +0.13% | 9.4천 |
|---|
| 2026.05.06 | ₩83,472 | ₩86,361 | ₩83,472 | ₩86,361 | +3.46% | 8천 |
|---|
| 2026.05.05 | ₩83,178 | ₩83,485 | ₩82,363 | ₩82,650 | -0.63% | 9.4천 |
|---|
| 2026.05.04 | ₩82,143 | ₩82,256 | ₩80,212 | ₩81,574 | -0.69% | 4.5천 |
|---|
| 2026.05.01 | ₩81,695 | ₩83,098 | ₩81,695 | ₩82,076 | +0.47% | 4.2천 |
|---|
| 2026.04.30 | ₩80,506 | ₩80,760 | ₩77,568 | ₩80,359 | -0.18% | 6.9천 |
|---|
| 2026.04.29 | ₩79,878 | ₩79,878 | ₩78,329 | ₩78,963 | -1.15% | 2.4천 |
|---|
| 2026.04.28 | ₩79,304 | ₩79,797 | ₩78,616 | ₩79,797 | +0.62% | 3.8천 |
|---|
| 2026.04.27 | ₩78,863 | ₩80,675 | ₩78,623 | ₩80,675 | +2.30% | 5.1천 |
|---|
| 2026.04.24 | ₩76,726 | ₩79,424 | ₩76,726 | ₩79,424 | +3.52% | 6.9천 |
|---|
| 2026.04.23 | ₩77,514 | ₩77,902 | ₩76,245 | ₩76,610 | -1.17% | 4.7천 |
|---|
| 2026.04.22 | ₩76,472 | ₩78,508 | ₩76,472 | ₩78,508 | +2.66% | 1.3만 |
|---|
| 2026.04.21 | ₩76,806 | ₩76,940 | ₩75,190 | ₩75,295 | -1.97% | 5천 |
|---|
| 2026.04.20 | ₩76,739 | ₩76,739 | ₩76,065 | ₩76,460 | -0.36% | 7천 |
|---|
| 2026.04.17 | ₩76,018 | ₩77,821 | ₩76,018 | ₩77,367 | +1.77% | 1.6만 |
|---|
| 2026.04.16 | ₩74,949 | ₩75,217 | ₩73,333 | ₩74,909 | -0.05% | 1.4만 |
|---|
| 2026.04.15 | ₩72,158 | ₩74,947 | ₩71,810 | ₩74,947 | +3.87% | 9.5천 |
|---|
| 2026.04.14 | ₩69,460 | ₩71,139 | ₩69,446 | ₩71,139 | +2.42% | 1.2만 |
|---|
| 2026.04.13 | ₩66,441 | ₩67,803 | ₩66,441 | ₩67,803 | +2.05% | 9.9천 |
|---|
| 2026.04.10 | ₩66,494 | ₩66,788 | ₩66,080 | ₩66,445 | -0.07% | 3.6천 |
|---|
| 2026.04.09 | ₩63,275 | ₩65,014 | ₩62,821 | ₩65,014 | +2.75% | 1.3천 |
|---|
| 2026.04.08 | ₩65,666 | ₩65,666 | ₩63,302 | ₩63,425 | -3.41% | 1만 |
|---|
| 2026.04.07 | ₩59,194 | ₩60,629 | ₩57,852 | ₩60,629 | +2.42% | 8.1천 |
|---|
| 2026.04.06 | ₩60,136 | ₩60,550 | ₩59,949 | ₩60,271 | +0.22% | 1.3만 |
|---|
| 2026.04.02 | ₩58,773 | ₩59,857 | ₩58,773 | ₩59,857 | +1.84% | 4천 |
|---|
| 2026.04.01 | ₩60,109 | ₩60,537 | ₩59,481 | ₩60,199 | +0.15% | 3.8천 |
|---|
| 2026.03.31 | ₩56,623 | ₩58,773 | ₩56,623 | ₩58,679 | +3.63% | 3천 |
|---|
| 2026.03.30 | ₩54,699 | ₩55,354 | ₩53,551 | ₩54,029 | -1.23% | 8.8천 |
|---|
| 2026.03.27 | ₩57,251 | ₩57,251 | ₩54,926 | ₩54,946 | -4.02% | 7.6천 |
|---|
| 2026.03.26 | ₩59,415 | ₩59,535 | ₩57,705 | ₩57,720 | -2.85% | 3.7천 |
|---|
| 2026.03.25 | ₩61,311 | ₩61,311 | ₩60,490 | ₩60,606 | -1.15% | 3.6천 |
|---|
| 2026.03.24 | ₩60,937 | ₩61,018 | ₩59,821 | ₩59,821 | -1.83% | 7.9천 |
|---|
| 2026.03.23 | ₩61,725 | ₩62,367 | ₩61,378 | ₩61,445 | -0.45% | 7.5천 |
|---|
| 2026.03.20 | ₩60,951 | ₩61,151 | ₩59,228 | ₩59,436 | -2.49% | 4만 |
|---|
| 2026.03.19 | ₩61,445 | ₩62,286 | ₩61,164 | ₩62,202 | +1.23% | 5.6천 |
|---|
| 2026.03.18 | ₩64,677 | ₩64,677 | ₩63,040 | ₩63,040 | -2.53% | 4천 |
|---|
| 2026.03.17 | ₩65,158 | ₩65,185 | ₩64,571 | ₩64,962 | -0.30% | 4.2천 |
|---|
| 2026.03.16 | ₩64,103 | ₩65,359 | ₩64,103 | ₩64,499 | +0.62% | 8.4천 |
|---|
| 2026.03.13 | ₩65,512 | ₩65,893 | ₩62,767 | ₩62,884 | -4.01% | 1.4만 |
|---|
| 2026.03.12 | ₩66,267 | ₩66,267 | ₩64,597 | ₩64,991 | -1.93% | 7.9천 |
|---|
| 2026.03.11 | ₩67,563 | ₩68,284 | ₩66,882 | ₩67,190 | -0.55% | 3.8천 |
|---|
| 2026.03.10 | ₩66,721 | ₩67,576 | ₩66,334 | ₩66,801 | +0.12% | 3.4천 |
|---|
| 2026.03.09 | ₩63,729 | ₩66,668 | ₩62,885 | ₩66,630 | +4.55% | 5.1천 |
|---|
| 2026.03.06 | ₩64,718 | ₩65,715 | ₩64,344 | ₩64,539 | -0.28% | 9.6천 |
|---|
| 2026.03.05 | ₩65,599 | ₩66,684 | ₩65,172 | ₩66,684 | +1.65% | 3.9천 |
|---|
| 2026.03.04 | ₩64,718 | ₩66,390 | ₩64,718 | ₩66,180 | +2.26% | 3.9천 |
|---|
| 2026.03.03 | ₩63,475 | ₩64,784 | ₩62,861 | ₩64,722 | +1.96% | 2.7만 |
|---|
| 2026.03.02 | ₩62,554 | ₩65,853 | ₩62,554 | ₩65,670 | +4.98% | 3.6천 |
|---|
| 2026.02.27 | ₩65,452 | ₩65,880 | ₩63,672 | ₩64,850 | -0.92% | 1.6만 |
|---|
| 2026.02.26 | ₩69,526 | ₩69,526 | ₩66,120 | ₩67,189 | -3.36% | 2.7만 |
|---|
| 2026.02.25 | ₩69,273 | ₩70,328 | ₩69,273 | ₩70,325 | +1.52% | 3.9천 |
|---|
| 2026.02.24 | ₩66,975 | ₩68,391 | ₩66,761 | ₩68,391 | +2.11% | 3.1천 |
|---|
| 2026.02.23 | ₩68,231 | ₩68,711 | ₩66,427 | ₩66,930 | -1.91% | 9.1천 |
|---|
| 2026.02.20 | ₩66,147 | ₩68,391 | ₩66,147 | ₩68,231 | +3.15% | 4.7천 |
|---|
| 2026.02.19 | ₩66,214 | ₩67,122 | ₩65,719 | ₩66,431 | +0.33% | 3.1천 |
|---|
| 2026.02.18 | ₩66,374 | ₩67,643 | ₩66,374 | ₩66,972 | +0.90% | 2.5천 |
|---|
| 2026.02.17 | ₩64,183 | ₩66,254 | ₩63,262 | ₩65,798 | +2.52% | 7.6천 |
|---|
| 2026.02.13 | ₩66,053 | ₩66,467 | ₩64,784 | ₩65,007 | -1.58% | 1.5만 |
|---|
| 2026.02.12 | ₩70,381 | ₩70,381 | ₩66,347 | ₩66,792 | -5.10% | 2.5만 |
|---|
| 2026.02.11 | ₩71,570 | ₩71,570 | ₩69,767 | ₩70,090 | -2.07% | 1.4만 |
|---|
| 2026.02.10 | ₩71,543 | ₩71,677 | ₩70,608 | ₩70,650 | -1.25% | 5천 |
|---|
| 2026.02.09 | ₩69,473 | ₩71,817 | ₩69,473 | ₩71,539 | +2.97% | 6.4천 |
|---|
| 2026.02.06 | ₩67,536 | ₩70,127 | ₩67,483 | ₩70,002 | +3.65% | 1.6만 |
|---|
| 2026.02.05 | ₩67,002 | ₩68,738 | ₩66,080 | ₩67,496 | +0.74% | 4.5만 |
|---|
| 2026.02.04 | ₩71,931 | ₩72,625 | ₩69,553 | ₩70,184 | -2.43% | 9.2천 |
|---|
| 2026.02.03 | ₩75,350 | ₩75,350 | ₩70,722 | ₩72,091 | -4.33% | 1.2만 |
|---|
| 2026.02.02 | ₩73,520 | ₩75,337 | ₩73,360 | ₩74,705 | +1.61% | 1.3만 |
|---|
| 2026.01.30 | ₩74,081 | ₩75,203 | ₩73,854 | ₩74,402 | +0.43% | 1.1만 |
|---|
| 2026.01.29 | ₩75,537 | ₩75,537 | ₩71,062 | ₩74,485 | -1.39% | 2.3만 |
|---|
| 2026.01.28 | ₩77,381 | ₩77,715 | ₩76,178 | ₩77,283 | -0.13% | 7.6천 |
|---|
| 2026.01.27 | ₩76,192 | ₩77,088 | ₩76,018 | ₩76,750 | +0.73% | 5.8천 |
|---|
| 2026.01.26 | ₩74,215 | ₩75,657 | ₩74,180 | ₩74,863 | +0.87% | 1.1만 |
|---|
| 2026.01.23 | ₩72,839 | ₩74,362 | ₩72,732 | ₩74,092 | +1.72% | 3.8천 |
|---|
| 2026.01.22 | ₩72,091 | ₩73,173 | ₩72,091 | ₩72,840 | +1.04% | 1만 |
|---|
| 2026.01.21 | ₩70,301 | ₩72,409 | ₩69,700 | ₩71,419 | +1.59% | 2.1만 |
|---|
| 2026.01.20 | ₩71,851 | ₩72,425 | ₩69,860 | ₩70,145 | -2.37% | 1.8만 |
|---|
| 2026.01.16 | ₩75,951 | ₩76,339 | ₩74,909 | ₩75,344 | -0.80% | 8.5천 |
|---|
| 2026.01.15 | ₩76,352 | ₩76,806 | ₩75,163 | ₩75,353 | -1.31% | 1.1만 |
|---|
| 2026.01.14 | ₩76,072 | ₩76,072 | ₩74,148 | ₩75,159 | -1.20% | 9.5천 |
|---|
| 2026.01.13 | ₩77,327 | ₩78,476 | ₩76,846 | ₩77,498 | +0.22% | 7.3천 |
|---|
| 2026.01.12 | ₩75,991 | ₩78,282 | ₩75,991 | ₩77,658 | +2.19% | 1.1만 |
|---|
| 2026.01.09 | ₩75,724 | ₩77,501 | ₩75,684 | ₩77,143 | +1.87% | 6.9천 |
|---|
| 2026.01.08 | ₩76,633 | ₩76,633 | ₩75,083 | ₩76,058 | -0.75% | 6.8천 |
|---|
| 2026.01.07 | ₩75,751 | ₩77,968 | ₩75,751 | ₩76,743 | +1.31% | 3.3만 |
|---|
| 2026.01.06 | ₩76,285 | ₩76,379 | ₩75,417 | ₩75,868 | -0.55% | 1.7만 |
|---|
| 2026.01.05 | ₩76,966 | ₩77,461 | ₩76,058 | ₩76,284 | -0.89% | 2.4만 |
|---|
| 2026.01.02 | ₩78,556 | ₩79,812 | ₩75,551 | ₩75,886 | -3.40% | 4.4만 |
|---|
| 2025.12.31 | ₩77,888 | ₩77,995 | ₩76,829 | ₩76,829 | -1.36% | 9.1천 |
|---|
| 2025.12.30 | ₩77,674 | ₩78,131 | ₩77,674 | ₩77,888 | +0.28% | 1.2만 |
|---|
| 2025.12.29 | ₩77,688 | ₩78,285 | ₩77,621 | ₩78,028 | +0.44% | 3.4만 |
|---|
| 2025.12.26 | ₩79,378 | ₩79,812 | ₩79,092 | ₩79,092 | -0.36% | 2.6만 |
|---|
| 2025.12.24 | ₩78,601 | ₩79,317 | ₩78,601 | ₩79,129 | +0.67% | 9천 |
|---|
| 2025.12.23 | ₩76,913 | ₩79,264 | ₩76,913 | ₩79,146 | +2.90% | 2.8만 |
|---|
| 2025.12.22 | ₩76,846 | ₩77,274 | ₩76,563 | ₩77,202 | +0.46% | 4.1만 |
|---|
| 2025.12.19 | ₩75,203 | ₩76,332 | ₩75,096 | ₩76,332 | +1.50% | 2.5만 |
|---|
| 2025.12.18 | ₩74,201 | ₩74,823 | ₩73,614 | ₩74,346 | +0.19% | 1.3만 |
|---|
| 2025.12.17 | ₩75,911 | ₩75,911 | ₩72,291 | ₩72,375 | -4.66% | 1.5만 |
|---|
| 2025.12.16 | ₩74,135 | ₩75,724 | ₩74,135 | ₩75,468 | +1.80% | 8.1만 |
|---|
| 2025.12.15 | ₩75,564 | ₩75,744 | ₩74,722 | ₩75,030 | -0.71% | 2만 |
|---|
| 2025.12.12 | ₩79,598 | ₩79,598 | ₩76,432 | ₩76,643 | -3.71% | 3.3만 |
|---|
| 2025.12.11 | ₩81,749 | ₩81,749 | ₩79,157 | ₩80,996 | -0.92% | 2.6만 |
|---|
| 2025.12.10 | ₩82,256 | ₩82,416 | ₩81,014 | ₩82,136 | -0.15% | 4.2만 |
|---|
| 2025.12.09 | ₩81,602 | ₩82,617 | ₩81,535 | ₩82,432 | +1.02% | 2.9만 |
|---|
| 2025.12.08 | ₩82,871 | ₩82,871 | ₩81,428 | ₩81,978 | -1.08% | 6.6만 |
|---|
| 2025.12.05 | ₩81,882 | ₩82,670 | ₩81,228 | ₩81,845 | -0.05% | 3.2만 |
|---|
| 2025.12.04 | ₩81,535 | ₩81,735 | ₩80,413 | ₩81,548 | +0.02% | 4.3만 |
|---|
| 2025.12.03 | ₩81,348 | ₩81,855 | ₩80,413 | ₩81,109 | -0.29% | 3만 |
|---|
| 2025.12.02 | ₩82,510 | ₩83,685 | ₩81,802 | ₩82,782 | +0.33% | 14.7만 |
|---|
| 2025.12.01 | ₩80,867 | ₩82,390 | ₩80,669 | ₩81,783 | +1.13% | 1.9만 |
|---|
| 2025.11.28 | ₩82,310 | ₩82,523 | ₩81,708 | ₩82,440 | +0.16% | 2.5만 |
|---|
| 2025.11.26 | ₩80,894 | ₩82,330 | ₩80,894 | ₩81,976 | +1.34% | 10.3만 |
|---|
| 2025.11.25 | ₩79,090 | ₩80,807 | ₩77,474 | ₩80,476 | +1.75% | 3.1만 |
|---|
| 2025.11.24 | ₩77,608 | ₩79,945 | ₩77,113 | ₩79,837 | +2.87% | 3.9만 |
|---|
| 2025.11.21 | ₩73,974 | ₩76,405 | ₩72,331 | ₩74,372 | +0.54% | 4.6만 |
|---|
| 2025.11.20 | ₩81,268 | ₩81,523 | ₩73,908 | ₩73,973 | -8.98% | 4.6만 |
|---|
| 2025.11.19 | ₩75,764 | ₩78,770 | ₩75,764 | ₩76,958 | +1.58% | 3.3만 |
|---|
| 2025.11.18 | ₩76,312 | ₩77,167 | ₩74,244 | ₩75,516 | -1.04% | 2.2만 |
|---|
| 2025.11.17 | ₩78,436 | ₩79,488 | ₩76,539 | ₩77,521 | -1.17% | 1.5만 |
|---|
| 2025.11.14 | ₩75,537 | ₩79,251 | ₩75,163 | ₩78,430 | +3.83% | 2.1만 |
|---|
| 2025.11.13 | ₩80,600 | ₩80,600 | ₩77,824 | ₩78,194 | -2.98% | 3.4만 |
|---|
| 2025.11.12 | ₩83,124 | ₩83,124 | ₩80,813 | ₩81,728 | -1.68% | 9.3천 |
|---|
| 2025.11.11 | ₩82,336 | ₩82,897 | ₩81,159 | ₩82,403 | +0.08% | 3.5만 |
|---|
| 2025.11.10 | ₩81,735 | ₩83,311 | ₩81,109 | ₩82,804 | +1.31% | 4.4만 |
|---|
| 2025.11.07 | ₩77,840 | ₩78,783 | ₩75,684 | ₩78,668 | +1.06% | 3.1만 |
|---|
| 2025.11.06 | ₩82,390 | ₩82,390 | ₩79,317 | ₩79,317 | -3.73% | 2.7만 |
|---|
| 2025.11.05 | ₩81,722 | ₩83,621 | ₩81,428 | ₩82,296 | +0.70% | 1.4만 |
|---|
| 2025.11.04 | ₩82,630 | ₩83,979 | ₩81,882 | ₩82,149 | -0.58% | 1.2만 |
|---|
| 2025.11.03 | ₩86,758 | ₩86,824 | ₩84,807 | ₩85,061 | -1.96% | 2.2만 |
|---|
| 2025.10.31 | ₩86,637 | ₩86,784 | ₩84,126 | ₩84,425 | -2.55% | 7.4만 |
|---|
| 2025.10.30 | ₩85,702 | ₩85,702 | ₩83,652 | ₩83,993 | -2.00% | 3.1만 |
|---|
| 2025.10.29 | ₩86,397 | ₩87,252 | ₩85,235 | ₩87,034 | +0.74% | 3.6만 |
|---|
| 2025.10.28 | ₩83,619 | ₩85,141 | ₩82,603 | ₩84,861 | +1.49% | 6.2만 |
|---|
| 2025.10.27 | ₩80,947 | ₩81,922 | ₩80,573 | ₩81,910 | +1.19% | 2만 |
|---|
| 2025.10.24 | ₩77,431 | ₩78,983 | ₩77,431 | ₩78,504 | +1.39% | 1.4만 |
|---|
| 2025.10.23 | ₩75,671 | ₩76,646 | ₩75,671 | ₩76,229 | +0.74% | 1.1만 |
|---|
| 2025.10.22 | ₩76,397 | ₩76,739 | ₩74,442 | ₩75,247 | -1.51% | 1.2만 |
|---|
| 2025.10.21 | ₩77,728 | ₩77,728 | ₩76,478 | ₩77,076 | -0.84% | 1.1만 |
|---|
| 2025.10.20 | ₩75,885 | ₩77,900 | ₩75,885 | ₩77,485 | +2.11% | 2만 |
|---|
| 2025.10.17 | ₩73,868 | ₩75,571 | ₩73,375 | ₩75,523 | +2.24% | 1.6만 |
|---|
| 2025.10.16 | ₩75,511 | ₩76,759 | ₩73,467 | ₩74,653 | -1.14% | 2.6만 |
|---|
| 2025.10.15 | ₩75,123 | ₩76,138 | ₩73,660 | ₩74,702 | -0.56% | 2.6만 |
|---|
| 2025.10.14 | ₩74,095 | ₩75,297 | ₩72,505 | ₩73,998 | -0.13% | 3.4만 |
|---|
| 2025.10.13 | ₩75,230 | ₩76,526 | ₩74,936 | ₩76,259 | +1.37% | 1.8만 |
|---|
| 2025.10.10 | ₩78,075 | ₩79,130 | ₩72,398 | ₩72,612 | -7.00% | 2.9만 |
|---|