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 | ₩89,622 | ₩90,383 | ₩89,609 | ₩90,238 | +0.69% | 4.1천 |
| 2026.10.08 | ₩88,996 | ₩88,996 | ₩88,996 | ₩88,996 | 0.00% | 200 |
| 2026.10.07 | ₩91,553 | ₩91,553 | ₩91,553 | ₩91,553 | 0.00% | 100 |
| 2026.10.06 | ₩91,746 | ₩91,773 | ₩91,095 | ₩91,095 | -0.71% | 2.5천 |
| 2026.10.05 | ₩89,208 | ₩90,076 | ₩89,181 | ₩89,674 | +0.52% | 1.3천 |
| 2026.10.02 | ₩87,679 | ₩88,514 | ₩87,679 | ₩87,752 | +0.08% | 6.9천 |
| 2026.10.01 | ₩85,295 | ₩85,295 | ₩84,998 | ₩84,998 | -0.35% | 1천 |
| 2026.09.30 | ₩87,539 | ₩87,539 | ₩85,998 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩85,998 |
| -1.76% |
| 3천 |
| 2026.09.29 | ₩84,747 | ₩84,747 | ₩84,577 | ₩84,577 | -0.20% | 300 |
|---|
| 2026.09.28 | ₩87,018 | ₩87,018 | ₩85,948 | ₩85,948 | -1.23% | 1천 |
|---|
| 2026.09.25 | ₩87,014 | ₩87,014 | ₩87,014 | ₩87,014 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩84,380 | ₩85,548 | ₩84,280 | ₩85,466 | +1.29% | 1.4만 |
|---|
| 2026.09.23 | ₩86,697 | ₩86,697 | ₩85,547 | ₩85,634 | -1.23% | 800 |
|---|
| 2026.09.22 | ₩89,408 | ₩89,422 | ₩88,313 | ₩88,379 | -1.15% | 6.1천 |
|---|
| 2026.09.21 | ₩87,325 | ₩88,612 | ₩87,325 | ₩88,612 | +1.47% | 3.9천 |
|---|
| 2026.09.18 | ₩84,921 | ₩85,511 | ₩84,921 | ₩85,511 | +0.70% | 5.3천 |
|---|
| 2026.09.17 | ₩83,819 | ₩85,027 | ₩83,732 | ₩84,923 | +1.32% | 7.7천 |
|---|
| 2026.09.16 | ₩82,570 | ₩82,944 | ₩81,662 | ₩81,786 | -0.95% | 2.9천 |
|---|
| 2026.09.15 | ₩82,703 | ₩82,703 | ₩81,835 | ₩82,041 | -0.80% | 900 |
|---|
| 2026.09.14 | ₩82,850 | ₩83,586 | ₩82,850 | ₩83,586 | +0.89% | 800 |
|---|
| 2026.09.11 | ₩85,014 | ₩85,014 | ₩84,481 | ₩84,481 | -0.63% | 1.1천 |
|---|
| 2026.09.10 | ₩81,475 | ₩82,774 | ₩81,475 | ₩82,774 | +1.60% | 500 |
|---|
| 2026.09.09 | ₩82,603 | ₩82,603 | ₩82,591 | ₩82,591 | -0.01% | 200 |
|---|
| 2026.09.08 | ₩84,600 | ₩84,840 | ₩83,892 | ₩84,121 | -0.57% | 5.6천 |
|---|
| 2026.09.04 | ₩85,061 | ₩85,061 | ₩85,011 | ₩85,011 | -0.06% | 400 |
|---|
| 2026.09.03 | ₩86,203 | ₩87,685 | ₩86,096 | ₩87,263 | +1.23% | 1.6천 |
|---|
| 2026.09.02 | ₩83,264 | ₩84,449 | ₩83,264 | ₩84,449 | +1.42% | 1.2천 |
|---|
| 2026.09.01 | ₩82,597 | ₩83,692 | ₩82,597 | ₩83,374 | +0.94% | 1천 |
|---|
| 2026.08.31 | ₩84,119 | ₩84,718 | ₩84,119 | ₩84,718 | +0.71% | 2.1천 |
|---|
| 2026.08.28 | ₩85,962 | ₩85,962 | ₩85,014 | ₩85,170 | -0.92% | 1.2천 |
|---|
| 2026.08.27 | ₩82,984 | ₩85,023 | ₩82,984 | ₩85,023 | +2.46% | 1.4만 |
|---|
| 2026.08.26 | ₩80,980 | ₩80,980 | ₩80,980 | ₩80,980 | 0.00% | 200 |
|---|
| 2026.08.25 | ₩82,129 | ₩82,129 | ₩81,114 | ₩81,628 | -0.61% | 900 |
|---|
| 2026.08.24 | ₩81,582 | ₩81,969 | ₩80,807 | ₩80,923 | -0.81% | 3.7천 |
|---|
| 2026.08.21 | ₩81,996 | ₩82,824 | ₩81,996 | ₩82,020 | +0.03% | 1.2천 |
|---|
| 2026.08.20 | ₩82,249 | ₩82,249 | ₩81,301 | ₩81,378 | -1.06% | 1.5천 |
|---|
| 2026.08.19 | ₩82,583 | ₩83,127 | ₩81,475 | ₩83,127 | +0.66% | 1.1천 |
|---|
| 2026.08.18 | ₩82,249 | ₩82,249 | ₩82,240 | ₩82,240 | -0.01% | 300 |
|---|
| 2026.08.17 | ₩83,919 | ₩83,919 | ₩83,290 | ₩83,290 | -0.75% | 1.2천 |
|---|
| 2026.08.14 | ₩85,602 | ₩85,789 | ₩84,413 | ₩84,458 | -1.34% | 3.3천 |
|---|
| 2026.08.13 | ₩85,482 | ₩85,562 | ₩85,081 | ₩85,478 | -0.00% | 5.5천 |
|---|
| 2026.08.12 | ₩85,775 | ₩85,775 | ₩84,119 | ₩84,306 | -1.71% | 2.9천 |
|---|
| 2026.08.11 | ₩85,722 | ₩85,722 | ₩84,658 | ₩84,658 | -1.24% | 1.1천 |
|---|
| 2026.08.10 | ₩87,245 | ₩87,425 | ₩86,617 | ₩86,792 | -0.52% | 1.4천 |
|---|
| 2026.08.07 | ₩87,659 | ₩88,220 | ₩87,084 | ₩87,965 | +0.35% | 3.3천 |
|---|
| 2026.08.06 | ₩86,951 | ₩86,951 | ₩86,323 | ₩86,478 | -0.54% | 1천 |
|---|
| 2026.08.05 | ₩87,699 | ₩87,993 | ₩86,189 | ₩86,268 | -1.63% | 2천 |
|---|
| 2026.08.04 | ₩84,680 | ₩87,205 | ₩84,680 | ₩86,780 | +2.48% | 3.3천 |
|---|
| 2026.08.03 | ₩80,152 | ₩84,974 | ₩80,152 | ₩84,014 | +4.82% | 3.4천 |
|---|
| 2026.07.31 | ₩77,107 | ₩80,160 | ₩76,386 | ₩80,160 | +3.96% | 3천 |
|---|
| 2026.07.30 | ₩75,825 | ₩76,693 | ₩75,117 | ₩76,211 | +0.51% | 9.6천 |
|---|
| 2026.07.29 | ₩72,512 | ₩72,512 | ₩71,521 | ₩71,521 | -1.37% | 1천 |
|---|
| 2026.07.28 | ₩73,247 | ₩74,329 | ₩73,247 | ₩73,857 | +0.83% | 5.7천 |
|---|
| 2026.07.27 | ₩72,833 | ₩73,007 | ₩72,833 | ₩72,862 | +0.04% | 700 |
|---|
| 2026.07.24 | ₩74,129 | ₩74,142 | ₩73,349 | ₩73,349 | -1.05% | 300 |
|---|
| 2026.07.23 | ₩74,783 | ₩74,870 | ₩72,806 | ₩73,252 | -2.05% | 1.5천 |
|---|
| 2026.07.22 | ₩79,498 | ₩79,498 | ₩78,990 | ₩79,494 | -0.01% | 2.3천 |
|---|
| 2026.07.21 | ₩79,403 | ₩79,832 | ₩78,863 | ₩79,567 | +0.21% | 3.2천 |
|---|
| 2026.07.20 | ₩79,658 | ₩80,032 | ₩78,980 | ₩78,980 | -0.85% | 1.6천 |
|---|
| 2026.07.17 | ₩77,668 | ₩79,097 | ₩77,374 | ₩78,924 | +1.62% | 2.9천 |
|---|
| 2026.07.16 | ₩81,408 | ₩81,408 | ₩81,138 | ₩81,138 | -0.33% | 300 |
|---|
| 2026.07.15 | ₩82,837 | ₩83,586 | ₩82,209 | ₩83,586 | +0.90% | 2.5천 |
|---|
| 2026.07.14 | ₩78,202 | ₩80,166 | ₩78,202 | ₩80,166 | +2.51% | 3.4천 |
|---|
| 2026.07.13 | ₩80,139 | ₩80,139 | ₩78,636 | ₩78,636 | -1.88% | 3.2천 |
|---|
| 2026.07.10 | ₩79,378 | ₩80,373 | ₩79,378 | ₩80,373 | +1.25% | 1.6천 |
|---|
| 2026.07.09 | ₩77,334 | ₩79,424 | ₩77,334 | ₩79,424 | +2.70% | 1.2천 |
|---|
| 2026.07.08 | ₩76,533 | ₩78,570 | ₩76,533 | ₩78,570 | +2.66% | 1.2천 |
|---|
| 2026.07.07 | ₩77,575 | ₩78,723 | ₩77,221 | ₩77,553 | -0.03% | 2.5천 |
|---|
| 2026.07.06 | ₩76,271 | ₩78,296 | ₩76,212 | ₩78,029 | +2.30% | 2.5천 |
|---|
| 2026.07.02 | ₩76,105 | ₩76,840 | ₩75,571 | ₩75,765 | -0.45% | 2.4천 |
|---|
| 2026.07.01 | ₩75,237 | ₩76,266 | ₩75,237 | ₩75,905 | +0.89% | 800 |
|---|
| 2026.06.30 | ₩73,060 | ₩74,906 | ₩73,060 | ₩74,906 | +2.53% | 2.9천 |
|---|
| 2026.06.29 | ₩70,696 | ₩72,516 | ₩70,696 | ₩72,516 | +2.58% | 2.3천 |
|---|
| 2026.06.26 | ₩67,637 | ₩70,095 | ₩67,584 | ₩69,772 | +3.16% | 6.2천 |
|---|
| 2026.06.25 | ₩69,547 | ₩69,607 | ₩68,265 | ₩68,477 | -1.54% | 2.9만 |
|---|
| 2026.06.24 | ₩73,715 | ₩74,676 | ₩72,251 | ₩72,251 | -1.99% | 1.8천 |
|---|
| 2026.06.23 | ₩75,297 | ₩75,411 | ₩73,637 | ₩73,637 | -2.20% | 1.9천 |
|---|
| 2026.06.22 | ₩78,997 | ₩78,997 | ₩76,087 | ₩76,087 | -3.68% | 3.7천 |
|---|
| 2026.06.18 | ₩77,735 | ₩80,140 | ₩77,735 | ₩80,140 | +3.09% | 3.9천 |
|---|
| 2026.06.17 | ₩79,384 | ₩79,525 | ₩76,746 | ₩77,162 | -2.80% | 8.4천 |
|---|
| 2026.06.16 | ₩79,965 | ₩80,854 | ₩79,778 | ₩79,963 | -0.00% | 1.6만 |
|---|
| 2026.06.15 | ₩79,845 | ₩81,675 | ₩79,845 | ₩81,091 | +1.56% | 7.4천 |
|---|
| 2026.06.12 | ₩77,281 | ₩77,548 | ₩75,852 | ₩77,227 | -0.07% | 4.8천 |
|---|
| 2026.06.11 | ₩75,758 | ₩77,683 | ₩74,676 | ₩77,683 | +2.54% | 2.5천 |
|---|
| 2026.06.10 | ₩74,262 | ₩78,122 | ₩74,262 | ₩75,703 | +1.94% | 2.6천 |
|---|
| 2026.06.09 | ₩82,089 | ₩82,129 | ₩75,718 | ₩79,204 | -3.51% | 1.1만 |
|---|
| 2026.06.08 | ₩82,276 | ₩82,944 | ₩81,492 | ₩81,492 | -0.95% | 1.8만 |
|---|
| 2026.06.05 | ₩86,737 | ₩86,737 | ₩81,493 | ₩81,493 | -6.05% | 9.8천 |
|---|
| 2026.06.04 | ₩86,096 | ₩87,926 | ₩85,615 | ₩87,820 | +2.00% | 6.5천 |
|---|
| 2026.06.03 | ₩91,185 | ₩91,298 | ₩87,739 | ₩87,739 | -3.78% | 11.2만 |
|---|
| 2026.06.02 | ₩92,013 | ₩92,841 | ₩91,345 | ₩91,389 | -0.68% | 7천 |
|---|
| 2026.06.01 | ₩91,439 | ₩92,828 | ₩91,439 | ₩92,142 | +0.77% | 9.5천 |
|---|
| 2026.05.29 | ₩92,160 | ₩92,574 | ₩91,305 | ₩91,443 | -0.78% | 7.9천 |
|---|
| 2026.05.28 | ₩89,716 | ₩91,214 | ₩89,716 | ₩91,214 | +1.67% | 7.5천 |
|---|
| 2026.05.27 | ₩89,462 | ₩89,856 | ₩89,315 | ₩89,533 | +0.08% | 1.1만 |
|---|
| 2026.05.26 | ₩89,315 | ₩90,003 | ₩88,300 | ₩89,020 | -0.33% | 1.2만 |
|---|
| 2026.05.22 | ₩89,956 | ₩90,183 | ₩88,353 | ₩88,555 | -1.56% | 2만 |
|---|
| 2026.05.21 | ₩88,660 | ₩89,983 | ₩88,286 | ₩89,173 | +0.58% | 1.6만 |
|---|
| 2026.05.20 | ₩88,260 | ₩89,518 | ₩88,260 | ₩89,518 | +1.43% | 6.5천 |
|---|
| 2026.05.19 | ₩88,340 | ₩88,340 | ₩86,817 | ₩87,255 | -1.23% | 1.3만 |
|---|
| 2026.05.18 | ₩91,131 | ₩91,131 | ₩88,948 | ₩89,446 | -1.85% | 9.4천 |
|---|
| 2026.05.15 | ₩90,651 | ₩92,060 | ₩90,303 | ₩90,883 | +0.26% | 3.4천 |
|---|
| 2026.05.14 | ₩91,986 | ₩93,863 | ₩91,986 | ₩93,756 | +1.92% | 5.3천 |
|---|
| 2026.05.13 | ₩88,580 | ₩91,732 | ₩88,514 | ₩91,531 | +3.33% | 1.7만 |
|---|
| 2026.05.12 | ₩88,286 | ₩89,195 | ₩86,203 | ₩88,336 | +0.06% | 7.4천 |
|---|
| 2026.05.11 | ₩87,365 | ₩90,070 | ₩87,365 | ₩89,255 | +2.16% | 1.5만 |
|---|
| 2026.05.08 | ₩87,218 | ₩89,448 | ₩87,218 | ₩89,443 | +2.55% | 3.6만 |
|---|
| 2026.05.07 | ₩86,844 | ₩88,286 | ₩86,791 | ₩86,956 | +0.13% | 9.4천 |
|---|
| 2026.05.06 | ₩83,465 | ₩86,354 | ₩83,465 | ₩86,354 | +3.46% | 8천 |
|---|
| 2026.05.05 | ₩83,171 | ₩83,478 | ₩82,356 | ₩82,643 | -0.63% | 9.4천 |
|---|
| 2026.05.04 | ₩82,136 | ₩82,249 | ₩80,206 | ₩81,567 | -0.69% | 4.5천 |
|---|
| 2026.05.01 | ₩81,688 | ₩83,091 | ₩81,688 | ₩82,069 | +0.47% | 4.2천 |
|---|
| 2026.04.30 | ₩80,500 | ₩80,753 | ₩77,561 | ₩80,353 | -0.18% | 6.9천 |
|---|
| 2026.04.29 | ₩79,872 | ₩79,872 | ₩78,323 | ₩78,957 | -1.15% | 2.4천 |
|---|
| 2026.04.28 | ₩79,298 | ₩79,790 | ₩78,610 | ₩79,790 | +0.62% | 3.8천 |
|---|
| 2026.04.27 | ₩78,857 | ₩80,668 | ₩78,616 | ₩80,668 | +2.30% | 5.1천 |
|---|
| 2026.04.24 | ₩76,720 | ₩79,418 | ₩76,720 | ₩79,418 | +3.52% | 6.9천 |
|---|
| 2026.04.23 | ₩77,508 | ₩77,895 | ₩76,239 | ₩76,604 | -1.17% | 4.7천 |
|---|
| 2026.04.22 | ₩76,466 | ₩78,501 | ₩76,466 | ₩78,501 | +2.66% | 1.3만 |
|---|
| 2026.04.21 | ₩76,800 | ₩76,933 | ₩75,184 | ₩75,289 | -1.97% | 5천 |
|---|
| 2026.04.20 | ₩76,733 | ₩76,733 | ₩76,059 | ₩76,454 | -0.36% | 7천 |
|---|
| 2026.04.17 | ₩76,012 | ₩77,815 | ₩76,012 | ₩77,361 | +1.77% | 1.6만 |
|---|
| 2026.04.16 | ₩74,943 | ₩75,210 | ₩73,327 | ₩74,903 | -0.05% | 1.4만 |
|---|
| 2026.04.15 | ₩72,152 | ₩74,941 | ₩71,805 | ₩74,941 | +3.87% | 9.5천 |
|---|
| 2026.04.14 | ₩69,454 | ₩71,133 | ₩69,440 | ₩71,133 | +2.42% | 1.2만 |
|---|
| 2026.04.13 | ₩66,435 | ₩67,798 | ₩66,435 | ₩67,798 | +2.05% | 9.9천 |
|---|
| 2026.04.10 | ₩66,489 | ₩66,783 | ₩66,075 | ₩66,439 | -0.07% | 3.6천 |
|---|
| 2026.04.09 | ₩63,270 | ₩65,009 | ₩62,816 | ₩65,009 | +2.75% | 1.3천 |
|---|
| 2026.04.08 | ₩65,661 | ₩65,661 | ₩63,296 | ₩63,419 | -3.41% | 1만 |
|---|
| 2026.04.07 | ₩59,189 | ₩60,624 | ₩57,847 | ₩60,624 | +2.42% | 8.1천 |
|---|
| 2026.04.06 | ₩60,131 | ₩60,545 | ₩59,944 | ₩60,266 | +0.22% | 1.3만 |
|---|
| 2026.04.02 | ₩58,769 | ₩59,852 | ₩58,769 | ₩59,852 | +1.84% | 4천 |
|---|
| 2026.04.01 | ₩60,104 | ₩60,532 | ₩59,476 | ₩60,194 | +0.15% | 3.8천 |
|---|
| 2026.03.31 | ₩56,618 | ₩58,769 | ₩56,618 | ₩58,674 | +3.63% | 3천 |
|---|
| 2026.03.30 | ₩54,695 | ₩55,349 | ₩53,546 | ₩54,024 | -1.23% | 8.8천 |
|---|
| 2026.03.27 | ₩57,246 | ₩57,246 | ₩54,922 | ₩54,942 | -4.02% | 7.6천 |
|---|
| 2026.03.26 | ₩59,410 | ₩59,530 | ₩57,700 | ₩57,715 | -2.85% | 3.7천 |
|---|
| 2026.03.25 | ₩61,306 | ₩61,306 | ₩60,485 | ₩60,601 | -1.15% | 3.6천 |
|---|
| 2026.03.24 | ₩60,932 | ₩61,012 | ₩59,816 | ₩59,816 | -1.83% | 7.9천 |
|---|
| 2026.03.23 | ₩61,720 | ₩62,361 | ₩61,373 | ₩61,440 | -0.45% | 7.5천 |
|---|
| 2026.03.20 | ₩60,946 | ₩61,146 | ₩59,223 | ₩59,431 | -2.49% | 4만 |
|---|
| 2026.03.19 | ₩61,440 | ₩62,281 | ₩61,159 | ₩62,197 | +1.23% | 5.6천 |
|---|
| 2026.03.18 | ₩64,672 | ₩64,672 | ₩63,035 | ₩63,035 | -2.53% | 4천 |
|---|
| 2026.03.17 | ₩65,153 | ₩65,180 | ₩64,565 | ₩64,957 | -0.30% | 4.2천 |
|---|
| 2026.03.16 | ₩64,098 | ₩65,353 | ₩64,098 | ₩64,493 | +0.62% | 8.4천 |
|---|
| 2026.03.13 | ₩65,507 | ₩65,888 | ₩62,762 | ₩62,878 | -4.01% | 1.4만 |
|---|
| 2026.03.12 | ₩66,262 | ₩66,262 | ₩64,592 | ₩64,986 | -1.93% | 7.9천 |
|---|
| 2026.03.11 | ₩67,557 | ₩68,278 | ₩66,876 | ₩67,185 | -0.55% | 3.8천 |
|---|
| 2026.03.10 | ₩66,716 | ₩67,571 | ₩66,328 | ₩66,796 | +0.12% | 3.4천 |
|---|
| 2026.03.09 | ₩63,724 | ₩66,662 | ₩62,880 | ₩66,625 | +4.55% | 5.1천 |
|---|
| 2026.03.06 | ₩64,712 | ₩65,710 | ₩64,338 | ₩64,533 | -0.28% | 9.6천 |
|---|
| 2026.03.05 | ₩65,594 | ₩66,678 | ₩65,166 | ₩66,678 | +1.65% | 3.9천 |
|---|
| 2026.03.04 | ₩64,712 | ₩66,384 | ₩64,712 | ₩66,175 | +2.26% | 3.9천 |
|---|
| 2026.03.03 | ₩63,470 | ₩64,779 | ₩62,856 | ₩64,716 | +1.96% | 2.7만 |
|---|
| 2026.03.02 | ₩62,548 | ₩65,848 | ₩62,548 | ₩65,665 | +4.98% | 3.6천 |
|---|
| 2026.02.27 | ₩65,447 | ₩65,874 | ₩63,666 | ₩64,844 | -0.92% | 1.6만 |
|---|
| 2026.02.26 | ₩69,521 | ₩69,521 | ₩66,115 | ₩67,183 | -3.36% | 2.7만 |
|---|
| 2026.02.25 | ₩69,267 | ₩70,322 | ₩69,267 | ₩70,319 | +1.52% | 3.9천 |
|---|
| 2026.02.24 | ₩66,969 | ₩68,385 | ₩66,756 | ₩68,385 | +2.11% | 3.1천 |
|---|
| 2026.02.23 | ₩68,225 | ₩68,706 | ₩66,422 | ₩66,924 | -1.91% | 9.1천 |
|---|
| 2026.02.20 | ₩66,141 | ₩68,385 | ₩66,141 | ₩68,225 | +3.15% | 4.7천 |
|---|
| 2026.02.19 | ₩66,208 | ₩67,116 | ₩65,714 | ₩66,426 | +0.33% | 3.1천 |
|---|
| 2026.02.18 | ₩66,368 | ₩67,637 | ₩66,368 | ₩66,967 | +0.90% | 2.5천 |
|---|
| 2026.02.17 | ₩64,178 | ₩66,248 | ₩63,256 | ₩65,793 | +2.52% | 7.6천 |
|---|
| 2026.02.13 | ₩66,048 | ₩66,462 | ₩64,779 | ₩65,002 | -1.58% | 1.5만 |
|---|
| 2026.02.12 | ₩70,375 | ₩70,375 | ₩66,342 | ₩66,787 | -5.10% | 2.5만 |
|---|
| 2026.02.11 | ₩71,564 | ₩71,564 | ₩69,761 | ₩70,084 | -2.07% | 1.4만 |
|---|
| 2026.02.10 | ₩71,537 | ₩71,671 | ₩70,602 | ₩70,644 | -1.25% | 5천 |
|---|
| 2026.02.09 | ₩69,467 | ₩71,811 | ₩69,467 | ₩71,533 | +2.97% | 6.4천 |
|---|
| 2026.02.06 | ₩67,530 | ₩70,122 | ₩67,477 | ₩69,996 | +3.65% | 1.6만 |
|---|
| 2026.02.05 | ₩66,996 | ₩68,733 | ₩66,075 | ₩67,490 | +0.74% | 4.5만 |
|---|
| 2026.02.04 | ₩71,925 | ₩72,619 | ₩69,547 | ₩70,178 | -2.43% | 9.2천 |
|---|
| 2026.02.03 | ₩75,344 | ₩75,344 | ₩70,716 | ₩72,085 | -4.33% | 1.2만 |
|---|
| 2026.02.02 | ₩73,514 | ₩75,331 | ₩73,354 | ₩74,699 | +1.61% | 1.3만 |
|---|
| 2026.01.30 | ₩74,075 | ₩75,197 | ₩73,848 | ₩74,396 | +0.43% | 1.1만 |
|---|
| 2026.01.29 | ₩75,531 | ₩75,531 | ₩71,057 | ₩74,479 | -1.39% | 2.3만 |
|---|
| 2026.01.28 | ₩77,374 | ₩77,708 | ₩76,172 | ₩77,277 | -0.13% | 7.6천 |
|---|
| 2026.01.27 | ₩76,185 | ₩77,082 | ₩76,012 | ₩76,744 | +0.73% | 5.8천 |
|---|
| 2026.01.26 | ₩74,209 | ₩75,651 | ₩74,174 | ₩74,857 | +0.87% | 1.1만 |
|---|
| 2026.01.23 | ₩72,833 | ₩74,356 | ₩72,726 | ₩74,086 | +1.72% | 3.8천 |
|---|
| 2026.01.22 | ₩72,085 | ₩73,167 | ₩72,085 | ₩72,834 | +1.04% | 1만 |
|---|
| 2026.01.21 | ₩70,295 | ₩72,403 | ₩69,694 | ₩71,413 | +1.59% | 2.1만 |
|---|
| 2026.01.20 | ₩71,845 | ₩72,419 | ₩69,854 | ₩70,139 | -2.37% | 1.8만 |
|---|
| 2026.01.16 | ₩75,945 | ₩76,332 | ₩74,903 | ₩75,337 | -0.80% | 8.5천 |
|---|
| 2026.01.15 | ₩76,346 | ₩76,800 | ₩75,157 | ₩75,347 | -1.31% | 1.1만 |
|---|
| 2026.01.14 | ₩76,065 | ₩76,065 | ₩74,142 | ₩75,153 | -1.20% | 9.5천 |
|---|
| 2026.01.13 | ₩77,321 | ₩78,469 | ₩76,840 | ₩77,492 | +0.22% | 7.3천 |
|---|
| 2026.01.12 | ₩75,985 | ₩78,276 | ₩75,985 | ₩77,652 | +2.19% | 1.1만 |
|---|
| 2026.01.09 | ₩75,718 | ₩77,494 | ₩75,678 | ₩77,136 | +1.87% | 6.9천 |
|---|
| 2026.01.08 | ₩76,626 | ₩76,626 | ₩75,077 | ₩76,052 | -0.75% | 6.8천 |
|---|
| 2026.01.07 | ₩75,745 | ₩77,962 | ₩75,745 | ₩76,737 | +1.31% | 3.3만 |
|---|
| 2026.01.06 | ₩76,279 | ₩76,372 | ₩75,411 | ₩75,862 | -0.55% | 1.7만 |
|---|
| 2026.01.05 | ₩76,960 | ₩77,454 | ₩76,052 | ₩76,278 | -0.89% | 2.4만 |
|---|
| 2026.01.02 | ₩78,550 | ₩79,805 | ₩75,544 | ₩75,880 | -3.40% | 4.4만 |
|---|
| 2025.12.31 | ₩77,882 | ₩77,989 | ₩76,823 | ₩76,823 | -1.36% | 9.1천 |
|---|
| 2025.12.30 | ₩77,668 | ₩78,125 | ₩77,668 | ₩77,882 | +0.28% | 1.2만 |
|---|
| 2025.12.29 | ₩77,681 | ₩78,278 | ₩77,615 | ₩78,022 | +0.44% | 3.4만 |
|---|
| 2025.12.26 | ₩79,371 | ₩79,805 | ₩79,085 | ₩79,085 | -0.36% | 2.6만 |
|---|
| 2025.12.24 | ₩78,595 | ₩79,311 | ₩78,595 | ₩79,123 | +0.67% | 9천 |
|---|
| 2025.12.23 | ₩76,907 | ₩79,257 | ₩76,907 | ₩79,140 | +2.90% | 2.8만 |
|---|
| 2025.12.22 | ₩76,840 | ₩77,267 | ₩76,557 | ₩77,195 | +0.46% | 4.1만 |
|---|
| 2025.12.19 | ₩75,197 | ₩76,326 | ₩75,090 | ₩76,326 | +1.50% | 2.5만 |
|---|
| 2025.12.18 | ₩74,195 | ₩74,816 | ₩73,608 | ₩74,340 | +0.19% | 1.3만 |
|---|
| 2025.12.17 | ₩75,905 | ₩75,905 | ₩72,285 | ₩72,370 | -4.66% | 1.5만 |
|---|
| 2025.12.16 | ₩74,129 | ₩75,718 | ₩74,129 | ₩75,462 | +1.80% | 8.1만 |
|---|
| 2025.12.15 | ₩75,558 | ₩75,738 | ₩74,716 | ₩75,023 | -0.71% | 2만 |
|---|
| 2025.12.12 | ₩79,591 | ₩79,591 | ₩76,426 | ₩76,637 | -3.71% | 3.3만 |
|---|
| 2025.12.11 | ₩81,742 | ₩81,742 | ₩79,151 | ₩80,990 | -0.92% | 2.6만 |
|---|
| 2025.12.10 | ₩82,249 | ₩82,410 | ₩81,007 | ₩82,129 | -0.15% | 4.2만 |
|---|
| 2025.12.09 | ₩81,595 | ₩82,610 | ₩81,528 | ₩82,426 | +1.02% | 2.9만 |
|---|
| 2025.12.08 | ₩82,864 | ₩82,864 | ₩81,421 | ₩81,972 | -1.08% | 6.6만 |
|---|
| 2025.12.05 | ₩81,875 | ₩82,663 | ₩81,221 | ₩81,838 | -0.05% | 3.2만 |
|---|
| 2025.12.04 | ₩81,528 | ₩81,728 | ₩80,406 | ₩81,541 | +0.02% | 4.3만 |
|---|
| 2025.12.03 | ₩81,341 | ₩81,849 | ₩80,406 | ₩81,102 | -0.29% | 3만 |
|---|
| 2025.12.02 | ₩82,503 | ₩83,678 | ₩81,795 | ₩82,776 | +0.33% | 14.7만 |
|---|
| 2025.12.01 | ₩80,860 | ₩82,383 | ₩80,663 | ₩81,777 | +1.13% | 1.9만 |
|---|
| 2025.11.28 | ₩82,303 | ₩82,516 | ₩81,702 | ₩82,434 | +0.16% | 2.5만 |
|---|
| 2025.11.26 | ₩80,887 | ₩82,323 | ₩80,887 | ₩81,969 | +1.34% | 10.3만 |
|---|
| 2025.11.25 | ₩79,084 | ₩80,800 | ₩77,468 | ₩80,469 | +1.75% | 3.1만 |
|---|
| 2025.11.24 | ₩77,601 | ₩79,939 | ₩77,107 | ₩79,830 | +2.87% | 3.9만 |
|---|
| 2025.11.21 | ₩73,968 | ₩76,399 | ₩72,325 | ₩74,366 | +0.54% | 4.6만 |
|---|
| 2025.11.20 | ₩81,261 | ₩81,516 | ₩73,902 | ₩73,967 | -8.98% | 4.6만 |
|---|
| 2025.11.19 | ₩75,758 | ₩78,763 | ₩75,758 | ₩76,952 | +1.58% | 3.3만 |
|---|
| 2025.11.18 | ₩76,306 | ₩77,161 | ₩74,238 | ₩75,510 | -1.04% | 2.2만 |
|---|
| 2025.11.17 | ₩78,429 | ₩79,482 | ₩76,533 | ₩77,514 | -1.17% | 1.5만 |
|---|
| 2025.11.14 | ₩75,531 | ₩79,244 | ₩75,157 | ₩78,424 | +3.83% | 2.1만 |
|---|
| 2025.11.13 | ₩80,593 | ₩80,593 | ₩77,818 | ₩78,188 | -2.98% | 3.4만 |
|---|
| 2025.11.12 | ₩83,117 | ₩83,117 | ₩80,807 | ₩81,722 | -1.68% | 9.3천 |
|---|
| 2025.11.11 | ₩82,329 | ₩82,890 | ₩81,153 | ₩82,396 | +0.08% | 3.5만 |
|---|
| 2025.11.10 | ₩81,728 | ₩83,304 | ₩81,102 | ₩82,797 | +1.31% | 4.4만 |
|---|
| 2025.11.07 | ₩77,834 | ₩78,777 | ₩75,678 | ₩78,662 | +1.06% | 3.1만 |
|---|
| 2025.11.06 | ₩82,383 | ₩82,383 | ₩79,311 | ₩79,311 | -3.73% | 2.7만 |
|---|
| 2025.11.05 | ₩81,715 | ₩83,614 | ₩81,421 | ₩82,289 | +0.70% | 1.4만 |
|---|
| 2025.11.04 | ₩82,623 | ₩83,972 | ₩81,875 | ₩82,142 | -0.58% | 1.2만 |
|---|
| 2025.11.03 | ₩86,750 | ₩86,817 | ₩84,800 | ₩85,054 | -1.96% | 2.2만 |
|---|
| 2025.10.31 | ₩86,630 | ₩86,777 | ₩84,119 | ₩84,418 | -2.55% | 7.4만 |
|---|
| 2025.10.30 | ₩85,695 | ₩85,695 | ₩83,645 | ₩83,986 | -2.00% | 3.1만 |
|---|
| 2025.10.29 | ₩86,390 | ₩87,245 | ₩85,228 | ₩87,027 | +0.74% | 3.6만 |
|---|
| 2025.10.28 | ₩83,612 | ₩85,134 | ₩82,597 | ₩84,854 | +1.49% | 6.2만 |
|---|
| 2025.10.27 | ₩80,940 | ₩81,915 | ₩80,566 | ₩81,903 | +1.19% | 2만 |
|---|
| 2025.10.24 | ₩77,425 | ₩78,977 | ₩77,425 | ₩78,497 | +1.39% | 1.4만 |
|---|
| 2025.10.23 | ₩75,665 | ₩76,640 | ₩75,665 | ₩76,223 | +0.74% | 1.1만 |
|---|
| 2025.10.22 | ₩76,391 | ₩76,733 | ₩74,436 | ₩75,241 | -1.51% | 1.2만 |
|---|
| 2025.10.21 | ₩77,721 | ₩77,721 | ₩76,471 | ₩77,070 | -0.84% | 1.1만 |
|---|
| 2025.10.20 | ₩75,878 | ₩77,894 | ₩75,878 | ₩77,478 | +2.11% | 2만 |
|---|
| 2025.10.17 | ₩73,861 | ₩75,564 | ₩73,369 | ₩75,516 | +2.24% | 1.6만 |
|---|
| 2025.10.16 | ₩75,504 | ₩76,753 | ₩73,461 | ₩74,647 | -1.14% | 2.6만 |
|---|
| 2025.10.15 | ₩75,117 | ₩76,132 | ₩73,654 | ₩74,696 | -0.56% | 2.6만 |
|---|
| 2025.10.14 | ₩74,089 | ₩75,291 | ₩72,499 | ₩73,992 | -0.13% | 3.4만 |
|---|
| 2025.10.13 | ₩75,224 | ₩76,519 | ₩74,930 | ₩76,252 | +1.37% | 1.8만 |
|---|
| 2025.10.10 | ₩78,069 | ₩79,124 | ₩72,392 | ₩72,606 | -7.00% | 2.9만 |
|---|