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 | ₩89,642 | ₩90,404 | ₩89,629 | ₩90,258 | +0.69% | 4.1천 |
| 2026.10.08 | ₩89,016 | ₩89,016 | ₩89,016 | ₩89,016 | 0.00% | 200 |
| 2026.10.07 | ₩91,574 | ₩91,574 | ₩91,574 | ₩91,574 | 0.00% | 100 |
| 2026.10.06 | ₩91,766 | ₩91,793 | ₩91,116 | ₩91,116 | -0.71% | 2.5천 |
| 2026.10.05 | ₩89,228 | ₩90,096 | ₩89,201 | ₩89,694 | +0.52% | 1.3천 |
| 2026.10.02 | ₩87,698 | ₩88,533 | ₩87,698 | ₩87,772 | +0.08% | 6.9천 |
| 2026.10.01 | ₩85,314 | ₩85,314 | ₩85,017 | ₩85,017 | -0.35% | 1천 |
| 2026.09.30 | ₩87,558 | ₩87,558 | ₩86,018 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩86,018 |
| -1.76% |
| 3천 |
| 2026.09.29 | ₩84,766 | ₩84,766 | ₩84,596 | ₩84,596 | -0.20% | 300 |
|---|
| 2026.09.28 | ₩87,037 | ₩87,037 | ₩85,967 | ₩85,967 | -1.23% | 1천 |
|---|
| 2026.09.25 | ₩87,033 | ₩87,033 | ₩87,033 | ₩87,033 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩84,399 | ₩85,568 | ₩84,298 | ₩85,485 | +1.29% | 1.4만 |
|---|
| 2026.09.23 | ₩86,717 | ₩86,717 | ₩85,566 | ₩85,653 | -1.23% | 800 |
|---|
| 2026.09.22 | ₩89,428 | ₩89,442 | ₩88,333 | ₩88,398 | -1.15% | 6.1천 |
|---|
| 2026.09.21 | ₩87,344 | ₩88,632 | ₩87,344 | ₩88,632 | +1.47% | 3.9천 |
|---|
| 2026.09.18 | ₩84,940 | ₩85,530 | ₩84,940 | ₩85,530 | +0.70% | 5.3천 |
|---|
| 2026.09.17 | ₩83,838 | ₩85,047 | ₩83,751 | ₩84,942 | +1.32% | 7.7천 |
|---|
| 2026.09.16 | ₩82,588 | ₩82,962 | ₩81,680 | ₩81,804 | -0.95% | 2.9천 |
|---|
| 2026.09.15 | ₩82,722 | ₩82,722 | ₩81,854 | ₩82,059 | -0.80% | 900 |
|---|
| 2026.09.14 | ₩82,869 | ₩83,605 | ₩82,869 | ₩83,605 | +0.89% | 800 |
|---|
| 2026.09.11 | ₩85,033 | ₩85,033 | ₩84,500 | ₩84,500 | -0.63% | 1.1천 |
|---|
| 2026.09.10 | ₩81,493 | ₩82,793 | ₩81,493 | ₩82,793 | +1.60% | 500 |
|---|
| 2026.09.09 | ₩82,622 | ₩82,622 | ₩82,610 | ₩82,610 | -0.01% | 200 |
|---|
| 2026.09.08 | ₩84,619 | ₩84,860 | ₩83,911 | ₩84,139 | -0.57% | 5.6천 |
|---|
| 2026.09.04 | ₩85,080 | ₩85,080 | ₩85,031 | ₩85,031 | -0.06% | 400 |
|---|
| 2026.09.03 | ₩86,222 | ₩87,705 | ₩86,115 | ₩87,283 | +1.23% | 1.6천 |
|---|
| 2026.09.02 | ₩83,283 | ₩84,468 | ₩83,283 | ₩84,468 | +1.42% | 1.2천 |
|---|
| 2026.09.01 | ₩82,615 | ₩83,711 | ₩82,615 | ₩83,393 | +0.94% | 1천 |
|---|
| 2026.08.31 | ₩84,138 | ₩84,737 | ₩84,138 | ₩84,737 | +0.71% | 2.1천 |
|---|
| 2026.08.28 | ₩85,982 | ₩85,982 | ₩85,033 | ₩85,190 | -0.92% | 1.2천 |
|---|
| 2026.08.27 | ₩83,003 | ₩85,043 | ₩83,003 | ₩85,043 | +2.46% | 1.4만 |
|---|
| 2026.08.26 | ₩80,999 | ₩80,999 | ₩80,999 | ₩80,999 | 0.00% | 200 |
|---|
| 2026.08.25 | ₩82,148 | ₩82,148 | ₩81,132 | ₩81,647 | -0.61% | 900 |
|---|
| 2026.08.24 | ₩81,600 | ₩81,987 | ₩80,825 | ₩80,941 | -0.81% | 3.7천 |
|---|
| 2026.08.21 | ₩82,014 | ₩82,842 | ₩82,014 | ₩82,038 | +0.03% | 1.2천 |
|---|
| 2026.08.20 | ₩82,268 | ₩82,268 | ₩81,319 | ₩81,397 | -1.06% | 1.5천 |
|---|
| 2026.08.19 | ₩82,602 | ₩83,146 | ₩81,493 | ₩83,146 | +0.66% | 1.1천 |
|---|
| 2026.08.18 | ₩82,268 | ₩82,268 | ₩82,258 | ₩82,258 | -0.01% | 300 |
|---|
| 2026.08.17 | ₩83,938 | ₩83,938 | ₩83,309 | ₩83,309 | -0.75% | 1.2천 |
|---|
| 2026.08.14 | ₩85,621 | ₩85,808 | ₩84,432 | ₩84,477 | -1.34% | 3.3천 |
|---|
| 2026.08.13 | ₩85,501 | ₩85,581 | ₩85,100 | ₩85,497 | -0.00% | 5.5천 |
|---|
| 2026.08.12 | ₩85,795 | ₩85,795 | ₩84,138 | ₩84,325 | -1.71% | 2.9천 |
|---|
| 2026.08.11 | ₩85,741 | ₩85,741 | ₩84,677 | ₩84,677 | -1.24% | 1.1천 |
|---|
| 2026.08.10 | ₩87,264 | ₩87,445 | ₩86,636 | ₩86,811 | -0.52% | 1.4천 |
|---|
| 2026.08.07 | ₩87,678 | ₩88,240 | ₩87,104 | ₩87,984 | +0.35% | 3.3천 |
|---|
| 2026.08.06 | ₩86,970 | ₩86,970 | ₩86,342 | ₩86,497 | -0.54% | 1천 |
|---|
| 2026.08.05 | ₩87,718 | ₩88,012 | ₩86,209 | ₩86,288 | -1.63% | 2천 |
|---|
| 2026.08.04 | ₩84,699 | ₩87,224 | ₩84,699 | ₩86,799 | +2.48% | 3.3천 |
|---|
| 2026.08.03 | ₩80,170 | ₩84,993 | ₩80,170 | ₩84,033 | +4.82% | 3.4천 |
|---|
| 2026.07.31 | ₩77,124 | ₩80,178 | ₩76,403 | ₩80,178 | +3.96% | 3천 |
|---|
| 2026.07.30 | ₩75,842 | ₩76,710 | ₩75,134 | ₩76,228 | +0.51% | 9.6천 |
|---|
| 2026.07.29 | ₩72,529 | ₩72,529 | ₩71,537 | ₩71,537 | -1.37% | 1천 |
|---|
| 2026.07.28 | ₩73,263 | ₩74,346 | ₩73,263 | ₩73,874 | +0.83% | 5.7천 |
|---|
| 2026.07.27 | ₩72,849 | ₩73,023 | ₩72,849 | ₩72,879 | +0.04% | 700 |
|---|
| 2026.07.24 | ₩74,145 | ₩74,159 | ₩73,365 | ₩73,365 | -1.05% | 300 |
|---|
| 2026.07.23 | ₩74,800 | ₩74,887 | ₩72,823 | ₩73,269 | -2.05% | 1.5천 |
|---|
| 2026.07.22 | ₩79,516 | ₩79,516 | ₩79,008 | ₩79,512 | -0.01% | 2.3천 |
|---|
| 2026.07.21 | ₩79,421 | ₩79,850 | ₩78,881 | ₩79,585 | +0.21% | 3.2천 |
|---|
| 2026.07.20 | ₩79,676 | ₩80,050 | ₩78,997 | ₩78,997 | -0.85% | 1.6천 |
|---|
| 2026.07.17 | ₩77,685 | ₩79,115 | ₩77,392 | ₩78,941 | +1.62% | 2.9천 |
|---|
| 2026.07.16 | ₩81,426 | ₩81,426 | ₩81,156 | ₩81,156 | -0.33% | 300 |
|---|
| 2026.07.15 | ₩82,856 | ₩83,605 | ₩82,228 | ₩83,605 | +0.90% | 2.5천 |
|---|
| 2026.07.14 | ₩78,220 | ₩80,184 | ₩78,220 | ₩80,184 | +2.51% | 3.4천 |
|---|
| 2026.07.13 | ₩80,157 | ₩80,157 | ₩78,654 | ₩78,654 | -1.88% | 3.2천 |
|---|
| 2026.07.10 | ₩79,396 | ₩80,391 | ₩79,396 | ₩80,391 | +1.25% | 1.6천 |
|---|
| 2026.07.09 | ₩77,352 | ₩79,442 | ₩77,352 | ₩79,442 | +2.70% | 1.2천 |
|---|
| 2026.07.08 | ₩76,550 | ₩78,587 | ₩76,550 | ₩78,587 | +2.66% | 1.2천 |
|---|
| 2026.07.07 | ₩77,592 | ₩78,741 | ₩77,238 | ₩77,571 | -0.03% | 2.5천 |
|---|
| 2026.07.06 | ₩76,288 | ₩78,313 | ₩76,229 | ₩78,046 | +2.30% | 2.5천 |
|---|
| 2026.07.02 | ₩76,122 | ₩76,857 | ₩75,588 | ₩75,782 | -0.45% | 2.4천 |
|---|
| 2026.07.01 | ₩75,254 | ₩76,283 | ₩75,254 | ₩75,922 | +0.89% | 800 |
|---|
| 2026.06.30 | ₩73,076 | ₩74,923 | ₩73,076 | ₩74,923 | +2.53% | 2.9천 |
|---|
| 2026.06.29 | ₩70,712 | ₩72,533 | ₩70,712 | ₩72,533 | +2.58% | 2.3천 |
|---|
| 2026.06.26 | ₩67,653 | ₩70,111 | ₩67,599 | ₩69,787 | +3.16% | 6.2천 |
|---|
| 2026.06.25 | ₩69,563 | ₩69,623 | ₩68,280 | ₩68,493 | -1.54% | 2.9만 |
|---|
| 2026.06.24 | ₩73,731 | ₩74,693 | ₩72,267 | ₩72,267 | -1.99% | 1.8천 |
|---|
| 2026.06.23 | ₩75,314 | ₩75,428 | ₩73,654 | ₩73,654 | -2.20% | 1.9천 |
|---|
| 2026.06.22 | ₩79,015 | ₩79,015 | ₩76,104 | ₩76,104 | -3.68% | 3.7천 |
|---|
| 2026.06.18 | ₩77,752 | ₩80,158 | ₩77,752 | ₩80,158 | +3.09% | 3.9천 |
|---|
| 2026.06.17 | ₩79,402 | ₩79,542 | ₩76,764 | ₩77,179 | -2.80% | 8.4천 |
|---|
| 2026.06.16 | ₩79,983 | ₩80,872 | ₩79,796 | ₩79,981 | -0.00% | 1.6만 |
|---|
| 2026.06.15 | ₩79,863 | ₩81,693 | ₩79,863 | ₩81,110 | +1.56% | 7.4천 |
|---|
| 2026.06.12 | ₩77,298 | ₩77,565 | ₩75,869 | ₩77,245 | -0.07% | 4.8천 |
|---|
| 2026.06.11 | ₩75,775 | ₩77,700 | ₩74,693 | ₩77,700 | +2.54% | 2.5천 |
|---|
| 2026.06.10 | ₩74,279 | ₩78,140 | ₩74,279 | ₩75,720 | +1.94% | 2.6천 |
|---|
| 2026.06.09 | ₩82,107 | ₩82,148 | ₩75,735 | ₩79,222 | -3.51% | 1.1만 |
|---|
| 2026.06.08 | ₩82,295 | ₩82,962 | ₩81,510 | ₩81,510 | -0.95% | 1.8만 |
|---|
| 2026.06.05 | ₩86,757 | ₩86,757 | ₩81,512 | ₩81,512 | -6.05% | 9.8천 |
|---|
| 2026.06.04 | ₩86,115 | ₩87,946 | ₩85,634 | ₩87,840 | +2.00% | 6.5천 |
|---|
| 2026.06.03 | ₩91,205 | ₩91,319 | ₩87,759 | ₩87,759 | -3.78% | 11.2만 |
|---|
| 2026.06.02 | ₩92,034 | ₩92,862 | ₩91,366 | ₩91,410 | -0.68% | 7천 |
|---|
| 2026.06.01 | ₩91,459 | ₩92,849 | ₩91,459 | ₩92,163 | +0.77% | 9.5천 |
|---|
| 2026.05.29 | ₩92,181 | ₩92,595 | ₩91,326 | ₩91,463 | -0.78% | 7.9천 |
|---|
| 2026.05.28 | ₩89,736 | ₩91,235 | ₩89,736 | ₩91,235 | +1.67% | 7.5천 |
|---|
| 2026.05.27 | ₩89,482 | ₩89,876 | ₩89,335 | ₩89,553 | +0.08% | 1.1만 |
|---|
| 2026.05.26 | ₩89,335 | ₩90,023 | ₩88,320 | ₩89,040 | -0.33% | 1.2만 |
|---|
| 2026.05.22 | ₩89,976 | ₩90,203 | ₩88,373 | ₩88,575 | -1.56% | 2만 |
|---|
| 2026.05.21 | ₩88,680 | ₩90,003 | ₩88,306 | ₩89,193 | +0.58% | 1.6만 |
|---|
| 2026.05.20 | ₩88,280 | ₩89,538 | ₩88,280 | ₩89,538 | +1.43% | 6.5천 |
|---|
| 2026.05.19 | ₩88,360 | ₩88,360 | ₩86,837 | ₩87,275 | -1.23% | 1.3만 |
|---|
| 2026.05.18 | ₩91,152 | ₩91,152 | ₩88,968 | ₩89,466 | -1.85% | 9.4천 |
|---|
| 2026.05.15 | ₩90,671 | ₩92,080 | ₩90,324 | ₩90,903 | +0.26% | 3.4천 |
|---|
| 2026.05.14 | ₩92,007 | ₩93,884 | ₩92,007 | ₩93,777 | +1.92% | 5.3천 |
|---|
| 2026.05.13 | ₩88,600 | ₩91,753 | ₩88,533 | ₩91,551 | +3.33% | 1.7만 |
|---|
| 2026.05.12 | ₩88,306 | ₩89,215 | ₩86,222 | ₩88,356 | +0.06% | 7.4천 |
|---|
| 2026.05.11 | ₩87,384 | ₩90,090 | ₩87,384 | ₩89,275 | +2.16% | 1.5만 |
|---|
| 2026.05.08 | ₩87,238 | ₩89,469 | ₩87,238 | ₩89,463 | +2.55% | 3.6만 |
|---|
| 2026.05.07 | ₩86,863 | ₩88,306 | ₩86,810 | ₩86,976 | +0.13% | 9.4천 |
|---|
| 2026.05.06 | ₩83,484 | ₩86,373 | ₩83,484 | ₩86,373 | +3.46% | 8천 |
|---|
| 2026.05.05 | ₩83,190 | ₩83,497 | ₩82,375 | ₩82,662 | -0.63% | 9.4천 |
|---|
| 2026.05.04 | ₩82,154 | ₩82,268 | ₩80,224 | ₩81,585 | -0.69% | 4.5천 |
|---|
| 2026.05.01 | ₩81,707 | ₩83,109 | ₩81,707 | ₩82,087 | +0.47% | 4.2천 |
|---|
| 2026.04.30 | ₩80,518 | ₩80,772 | ₩77,579 | ₩80,371 | -0.18% | 6.9천 |
|---|
| 2026.04.29 | ₩79,890 | ₩79,890 | ₩78,340 | ₩78,975 | -1.15% | 2.4천 |
|---|
| 2026.04.28 | ₩79,315 | ₩79,808 | ₩78,627 | ₩79,808 | +0.62% | 3.8천 |
|---|
| 2026.04.27 | ₩78,874 | ₩80,686 | ₩78,634 | ₩80,686 | +2.30% | 5.1천 |
|---|
| 2026.04.24 | ₩76,737 | ₩79,436 | ₩76,737 | ₩79,436 | +3.52% | 6.9천 |
|---|
| 2026.04.23 | ₩77,525 | ₩77,913 | ₩76,256 | ₩76,621 | -1.17% | 4.7천 |
|---|
| 2026.04.22 | ₩76,483 | ₩78,519 | ₩76,483 | ₩78,519 | +2.66% | 1.3만 |
|---|
| 2026.04.21 | ₩76,817 | ₩76,951 | ₩75,201 | ₩75,306 | -1.97% | 5천 |
|---|
| 2026.04.20 | ₩76,750 | ₩76,750 | ₩76,076 | ₩76,471 | -0.36% | 7천 |
|---|
| 2026.04.17 | ₩76,029 | ₩77,832 | ₩76,029 | ₩77,378 | +1.77% | 1.6만 |
|---|
| 2026.04.16 | ₩74,960 | ₩75,227 | ₩73,344 | ₩74,920 | -0.05% | 1.4만 |
|---|
| 2026.04.15 | ₩72,168 | ₩74,957 | ₩71,821 | ₩74,957 | +3.87% | 9.5천 |
|---|
| 2026.04.14 | ₩69,469 | ₩71,149 | ₩69,456 | ₩71,149 | +2.42% | 1.2만 |
|---|
| 2026.04.13 | ₩66,450 | ₩67,813 | ₩66,450 | ₩67,813 | +2.05% | 9.9천 |
|---|
| 2026.04.10 | ₩66,504 | ₩66,798 | ₩66,089 | ₩66,454 | -0.07% | 3.6천 |
|---|
| 2026.04.09 | ₩63,284 | ₩65,023 | ₩62,830 | ₩65,023 | +2.75% | 1.3천 |
|---|
| 2026.04.08 | ₩65,675 | ₩65,675 | ₩63,311 | ₩63,434 | -3.41% | 1만 |
|---|
| 2026.04.07 | ₩59,203 | ₩60,637 | ₩57,860 | ₩60,637 | +2.42% | 8.1천 |
|---|
| 2026.04.06 | ₩60,144 | ₩60,559 | ₩59,957 | ₩60,279 | +0.22% | 1.3만 |
|---|
| 2026.04.02 | ₩58,782 | ₩59,865 | ₩58,782 | ₩59,865 | +1.84% | 4천 |
|---|
| 2026.04.01 | ₩60,118 | ₩60,545 | ₩59,490 | ₩60,207 | +0.15% | 3.8천 |
|---|
| 2026.03.31 | ₩56,631 | ₩58,782 | ₩56,631 | ₩58,687 | +3.63% | 3천 |
|---|
| 2026.03.30 | ₩54,707 | ₩55,362 | ₩53,558 | ₩54,037 | -1.23% | 8.8천 |
|---|
| 2026.03.27 | ₩57,259 | ₩57,259 | ₩54,934 | ₩54,954 | -4.02% | 7.6천 |
|---|
| 2026.03.26 | ₩59,423 | ₩59,543 | ₩57,713 | ₩57,728 | -2.85% | 3.7천 |
|---|
| 2026.03.25 | ₩61,320 | ₩61,320 | ₩60,498 | ₩60,615 | -1.15% | 3.6천 |
|---|
| 2026.03.24 | ₩60,946 | ₩61,026 | ₩59,829 | ₩59,829 | -1.83% | 7.9천 |
|---|
| 2026.03.23 | ₩61,734 | ₩62,376 | ₩61,387 | ₩61,454 | -0.45% | 7.5천 |
|---|
| 2026.03.20 | ₩60,959 | ₩61,160 | ₩59,236 | ₩59,444 | -2.49% | 4만 |
|---|
| 2026.03.19 | ₩61,454 | ₩62,295 | ₩61,173 | ₩62,211 | +1.23% | 5.6천 |
|---|
| 2026.03.18 | ₩64,687 | ₩64,687 | ₩63,049 | ₩63,049 | -2.53% | 4천 |
|---|
| 2026.03.17 | ₩65,168 | ₩65,194 | ₩64,580 | ₩64,971 | -0.30% | 4.2천 |
|---|
| 2026.03.16 | ₩64,112 | ₩65,368 | ₩64,112 | ₩64,508 | +0.62% | 8.4천 |
|---|
| 2026.03.13 | ₩65,522 | ₩65,902 | ₩62,776 | ₩62,893 | -4.01% | 1.4만 |
|---|
| 2026.03.12 | ₩66,276 | ₩66,276 | ₩64,607 | ₩65,001 | -1.93% | 7.9천 |
|---|
| 2026.03.11 | ₩67,572 | ₩68,294 | ₩66,891 | ₩67,200 | -0.55% | 3.8천 |
|---|
| 2026.03.10 | ₩66,731 | ₩67,586 | ₩66,343 | ₩66,811 | +0.12% | 3.4천 |
|---|
| 2026.03.09 | ₩63,738 | ₩66,677 | ₩62,894 | ₩66,640 | +4.55% | 5.1천 |
|---|
| 2026.03.06 | ₩64,727 | ₩65,725 | ₩64,353 | ₩64,548 | -0.28% | 9.6천 |
|---|
| 2026.03.05 | ₩65,609 | ₩66,693 | ₩65,181 | ₩66,693 | +1.65% | 3.9천 |
|---|
| 2026.03.04 | ₩64,727 | ₩66,399 | ₩64,727 | ₩66,190 | +2.26% | 3.9천 |
|---|
| 2026.03.03 | ₩63,484 | ₩64,794 | ₩62,870 | ₩64,731 | +1.96% | 2.7만 |
|---|
| 2026.03.02 | ₩62,563 | ₩65,862 | ₩62,563 | ₩65,679 | +4.98% | 3.6천 |
|---|
| 2026.02.27 | ₩65,462 | ₩65,889 | ₩63,681 | ₩64,859 | -0.92% | 1.6만 |
|---|
| 2026.02.26 | ₩69,536 | ₩69,536 | ₩66,130 | ₩67,198 | -3.36% | 2.7만 |
|---|
| 2026.02.25 | ₩69,282 | ₩70,338 | ₩69,282 | ₩70,335 | +1.52% | 3.9천 |
|---|
| 2026.02.24 | ₩66,985 | ₩68,401 | ₩66,771 | ₩68,401 | +2.11% | 3.1천 |
|---|
| 2026.02.23 | ₩68,240 | ₩68,721 | ₩66,437 | ₩66,939 | -1.91% | 9.1천 |
|---|
| 2026.02.20 | ₩66,156 | ₩68,401 | ₩66,156 | ₩68,240 | +3.15% | 4.7천 |
|---|
| 2026.02.19 | ₩66,223 | ₩67,131 | ₩65,729 | ₩66,441 | +0.33% | 3.1천 |
|---|
| 2026.02.18 | ₩66,383 | ₩67,653 | ₩66,383 | ₩66,982 | +0.90% | 2.5천 |
|---|
| 2026.02.17 | ₩64,192 | ₩66,263 | ₩63,271 | ₩65,808 | +2.52% | 7.6천 |
|---|
| 2026.02.13 | ₩66,063 | ₩66,477 | ₩64,794 | ₩65,017 | -1.58% | 1.5만 |
|---|
| 2026.02.12 | ₩70,391 | ₩70,391 | ₩66,357 | ₩66,802 | -5.10% | 2.5만 |
|---|
| 2026.02.11 | ₩71,580 | ₩71,580 | ₩69,777 | ₩70,100 | -2.07% | 1.4만 |
|---|
| 2026.02.10 | ₩71,553 | ₩71,687 | ₩70,618 | ₩70,660 | -1.25% | 5천 |
|---|
| 2026.02.09 | ₩69,483 | ₩71,827 | ₩69,483 | ₩71,549 | +2.97% | 6.4천 |
|---|
| 2026.02.06 | ₩67,546 | ₩70,137 | ₩67,492 | ₩70,012 | +3.65% | 1.6만 |
|---|
| 2026.02.05 | ₩67,011 | ₩68,748 | ₩66,089 | ₩67,506 | +0.74% | 4.5만 |
|---|
| 2026.02.04 | ₩71,941 | ₩72,636 | ₩69,563 | ₩70,193 | -2.43% | 9.2천 |
|---|
| 2026.02.03 | ₩75,361 | ₩75,361 | ₩70,732 | ₩72,101 | -4.33% | 1.2만 |
|---|
| 2026.02.02 | ₩73,531 | ₩75,348 | ₩73,370 | ₩74,716 | +1.61% | 1.3만 |
|---|
| 2026.01.30 | ₩74,092 | ₩75,214 | ₩73,865 | ₩74,412 | +0.43% | 1.1만 |
|---|
| 2026.01.29 | ₩75,548 | ₩75,548 | ₩71,073 | ₩74,495 | -1.39% | 2.3만 |
|---|
| 2026.01.28 | ₩77,392 | ₩77,726 | ₩76,189 | ₩77,294 | -0.13% | 7.6천 |
|---|
| 2026.01.27 | ₩76,203 | ₩77,099 | ₩76,029 | ₩76,761 | +0.73% | 5.8천 |
|---|
| 2026.01.26 | ₩74,225 | ₩75,668 | ₩74,191 | ₩74,873 | +0.87% | 1.1만 |
|---|
| 2026.01.23 | ₩72,849 | ₩74,372 | ₩72,742 | ₩74,102 | +1.72% | 3.8천 |
|---|
| 2026.01.22 | ₩72,101 | ₩73,183 | ₩72,101 | ₩72,851 | +1.04% | 1만 |
|---|
| 2026.01.21 | ₩70,311 | ₩72,419 | ₩69,710 | ₩71,429 | +1.59% | 2.1만 |
|---|
| 2026.01.20 | ₩71,861 | ₩72,435 | ₩69,870 | ₩70,155 | -2.37% | 1.8만 |
|---|
| 2026.01.16 | ₩75,962 | ₩76,350 | ₩74,920 | ₩75,354 | -0.80% | 8.5천 |
|---|
| 2026.01.15 | ₩76,363 | ₩76,817 | ₩75,174 | ₩75,364 | -1.31% | 1.1만 |
|---|
| 2026.01.14 | ₩76,082 | ₩76,082 | ₩74,159 | ₩75,170 | -1.20% | 9.5천 |
|---|
| 2026.01.13 | ₩77,338 | ₩78,487 | ₩76,857 | ₩77,509 | +0.22% | 7.3천 |
|---|
| 2026.01.12 | ₩76,002 | ₩78,293 | ₩76,002 | ₩77,669 | +2.19% | 1.1만 |
|---|
| 2026.01.09 | ₩75,735 | ₩77,512 | ₩75,695 | ₩77,154 | +1.87% | 6.9천 |
|---|
| 2026.01.08 | ₩76,643 | ₩76,643 | ₩75,094 | ₩76,069 | -0.75% | 6.8천 |
|---|
| 2026.01.07 | ₩75,762 | ₩77,979 | ₩75,762 | ₩76,754 | +1.31% | 3.3만 |
|---|
| 2026.01.06 | ₩76,296 | ₩76,390 | ₩75,428 | ₩75,879 | -0.55% | 1.7만 |
|---|
| 2026.01.05 | ₩76,977 | ₩77,472 | ₩76,069 | ₩76,295 | -0.89% | 2.4만 |
|---|
| 2026.01.02 | ₩78,567 | ₩79,823 | ₩75,561 | ₩75,897 | -3.40% | 4.4만 |
|---|
| 2025.12.31 | ₩77,899 | ₩78,006 | ₩76,840 | ₩76,840 | -1.36% | 9.1천 |
|---|
| 2025.12.30 | ₩77,685 | ₩78,142 | ₩77,685 | ₩77,899 | +0.28% | 1.2만 |
|---|
| 2025.12.29 | ₩77,699 | ₩78,296 | ₩77,632 | ₩78,040 | +0.44% | 3.4만 |
|---|
| 2025.12.26 | ₩79,389 | ₩79,823 | ₩79,103 | ₩79,103 | -0.36% | 2.6만 |
|---|
| 2025.12.24 | ₩78,613 | ₩79,329 | ₩78,613 | ₩79,140 | +0.67% | 9천 |
|---|
| 2025.12.23 | ₩76,924 | ₩79,275 | ₩76,924 | ₩79,158 | +2.90% | 2.8만 |
|---|
| 2025.12.22 | ₩76,857 | ₩77,285 | ₩76,574 | ₩77,213 | +0.46% | 4.1만 |
|---|
| 2025.12.19 | ₩75,214 | ₩76,343 | ₩75,107 | ₩76,343 | +1.50% | 2.5만 |
|---|
| 2025.12.18 | ₩74,212 | ₩74,833 | ₩73,624 | ₩74,356 | +0.19% | 1.3만 |
|---|
| 2025.12.17 | ₩75,922 | ₩75,922 | ₩72,302 | ₩72,386 | -4.66% | 1.5만 |
|---|
| 2025.12.16 | ₩74,145 | ₩75,735 | ₩74,145 | ₩75,479 | +1.80% | 8.1만 |
|---|
| 2025.12.15 | ₩75,575 | ₩75,755 | ₩74,733 | ₩75,040 | -0.71% | 2만 |
|---|
| 2025.12.12 | ₩79,609 | ₩79,609 | ₩76,443 | ₩76,654 | -3.71% | 3.3만 |
|---|
| 2025.12.11 | ₩81,760 | ₩81,760 | ₩79,168 | ₩81,008 | -0.92% | 2.6만 |
|---|
| 2025.12.10 | ₩82,268 | ₩82,428 | ₩81,025 | ₩82,148 | -0.15% | 4.2만 |
|---|
| 2025.12.09 | ₩81,613 | ₩82,629 | ₩81,546 | ₩82,444 | +1.02% | 2.9만 |
|---|
| 2025.12.08 | ₩82,882 | ₩82,882 | ₩81,440 | ₩81,990 | -1.08% | 6.6만 |
|---|
| 2025.12.05 | ₩81,894 | ₩82,682 | ₩81,239 | ₩81,856 | -0.05% | 3.2만 |
|---|
| 2025.12.04 | ₩81,546 | ₩81,747 | ₩80,424 | ₩81,560 | +0.02% | 4.3만 |
|---|
| 2025.12.03 | ₩81,359 | ₩81,867 | ₩80,424 | ₩81,120 | -0.29% | 3만 |
|---|
| 2025.12.02 | ₩82,522 | ₩83,697 | ₩81,814 | ₩82,794 | +0.33% | 14.7만 |
|---|
| 2025.12.01 | ₩80,878 | ₩82,401 | ₩80,681 | ₩81,795 | +1.13% | 1.9만 |
|---|
| 2025.11.28 | ₩82,321 | ₩82,535 | ₩81,720 | ₩82,452 | +0.16% | 2.5만 |
|---|
| 2025.11.26 | ₩80,905 | ₩82,341 | ₩80,905 | ₩81,987 | +1.34% | 10.3만 |
|---|
| 2025.11.25 | ₩79,102 | ₩80,818 | ₩77,485 | ₩80,487 | +1.75% | 3.1만 |
|---|
| 2025.11.24 | ₩77,619 | ₩79,957 | ₩77,124 | ₩79,848 | +2.87% | 3.9만 |
|---|
| 2025.11.21 | ₩73,985 | ₩76,416 | ₩72,342 | ₩74,383 | +0.54% | 4.6만 |
|---|
| 2025.11.20 | ₩81,279 | ₩81,534 | ₩73,918 | ₩73,984 | -8.98% | 4.6만 |
|---|
| 2025.11.19 | ₩75,775 | ₩78,781 | ₩75,775 | ₩76,969 | +1.58% | 3.3만 |
|---|
| 2025.11.18 | ₩76,323 | ₩77,178 | ₩74,255 | ₩75,527 | -1.04% | 2.2만 |
|---|
| 2025.11.17 | ₩78,447 | ₩79,500 | ₩76,550 | ₩77,532 | -1.17% | 1.5만 |
|---|
| 2025.11.14 | ₩75,548 | ₩79,262 | ₩75,174 | ₩78,442 | +3.83% | 2.1만 |
|---|
| 2025.11.13 | ₩80,611 | ₩80,611 | ₩77,835 | ₩78,205 | -2.98% | 3.4만 |
|---|
| 2025.11.12 | ₩83,136 | ₩83,136 | ₩80,825 | ₩81,740 | -1.68% | 9.3천 |
|---|
| 2025.11.11 | ₩82,348 | ₩82,909 | ₩81,171 | ₩82,415 | +0.08% | 3.5만 |
|---|
| 2025.11.10 | ₩81,747 | ₩83,323 | ₩81,120 | ₩82,816 | +1.31% | 4.4만 |
|---|
| 2025.11.07 | ₩77,851 | ₩78,794 | ₩75,695 | ₩78,679 | +1.06% | 3.1만 |
|---|
| 2025.11.06 | ₩82,401 | ₩82,401 | ₩79,329 | ₩79,329 | -3.73% | 2.7만 |
|---|
| 2025.11.05 | ₩81,733 | ₩83,633 | ₩81,440 | ₩82,308 | +0.70% | 1.4만 |
|---|
| 2025.11.04 | ₩82,642 | ₩83,991 | ₩81,894 | ₩82,161 | -0.58% | 1.2만 |
|---|
| 2025.11.03 | ₩86,770 | ₩86,837 | ₩84,819 | ₩85,073 | -1.96% | 2.2만 |
|---|
| 2025.10.31 | ₩86,650 | ₩86,797 | ₩84,138 | ₩84,437 | -2.55% | 7.4만 |
|---|
| 2025.10.30 | ₩85,715 | ₩85,715 | ₩83,664 | ₩84,005 | -2.00% | 3.1만 |
|---|
| 2025.10.29 | ₩86,409 | ₩87,264 | ₩85,247 | ₩87,046 | +0.74% | 3.6만 |
|---|
| 2025.10.28 | ₩83,630 | ₩85,153 | ₩82,615 | ₩84,873 | +1.49% | 6.2만 |
|---|
| 2025.10.27 | ₩80,959 | ₩81,934 | ₩80,585 | ₩81,922 | +1.19% | 2만 |
|---|
| 2025.10.24 | ₩77,442 | ₩78,995 | ₩77,442 | ₩78,515 | +1.39% | 1.4만 |
|---|
| 2025.10.23 | ₩75,682 | ₩76,657 | ₩75,682 | ₩76,240 | +0.74% | 1.1만 |
|---|
| 2025.10.22 | ₩76,408 | ₩76,750 | ₩74,452 | ₩75,258 | -1.51% | 1.2만 |
|---|
| 2025.10.21 | ₩77,739 | ₩77,739 | ₩76,488 | ₩77,087 | -0.84% | 1.1만 |
|---|
| 2025.10.20 | ₩75,895 | ₩77,911 | ₩75,895 | ₩77,496 | +2.11% | 2만 |
|---|
| 2025.10.17 | ₩73,878 | ₩75,581 | ₩73,385 | ₩75,533 | +2.24% | 1.6만 |
|---|
| 2025.10.16 | ₩75,521 | ₩76,770 | ₩73,477 | ₩74,664 | -1.14% | 2.6만 |
|---|
| 2025.10.15 | ₩75,134 | ₩76,149 | ₩73,671 | ₩74,713 | -0.56% | 2.6만 |
|---|
| 2025.10.14 | ₩74,105 | ₩75,308 | ₩72,515 | ₩74,009 | -0.13% | 3.4만 |
|---|
| 2025.10.13 | ₩75,241 | ₩76,537 | ₩74,947 | ₩76,269 | +1.37% | 1.8만 |
|---|
| 2025.10.10 | ₩78,086 | ₩79,142 | ₩72,408 | ₩72,622 | -7.00% | 2.9만 |
|---|