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 | ₩89,568 | ₩90,329 | ₩89,554 | ₩90,183 | +0.69% | 4.1천 |
| 2026.10.08 | ₩88,942 | ₩88,942 | ₩88,942 | ₩88,942 | 0.00% | 200 |
| 2026.10.07 | ₩91,498 | ₩91,498 | ₩91,498 | ₩91,498 | 0.00% | 100 |
| 2026.10.06 | ₩91,690 | ₩91,717 | ₩91,040 | ₩91,040 | -0.71% | 2.5천 |
| 2026.10.05 | ₩89,154 | ₩90,022 | ₩89,127 | ₩89,620 | +0.52% | 1.3천 |
| 2026.10.02 | ₩87,626 | ₩88,460 | ₩87,626 | ₩87,699 | +0.08% | 6.9천 |
| 2026.10.01 | ₩85,243 | ₩85,243 | ₩84,947 | ₩84,947 | -0.35% | 1천 |
| 2026.09.30 | ₩87,485 | ₩87,485 | ₩85,946 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩85,946 |
| -1.76% |
| 3천 |
| 2026.09.29 | ₩84,696 | ₩84,696 | ₩84,526 | ₩84,526 | -0.20% | 300 |
|---|
| 2026.09.28 | ₩86,965 | ₩86,965 | ₩85,896 | ₩85,896 | -1.23% | 1천 |
|---|
| 2026.09.25 | ₩86,961 | ₩86,961 | ₩86,961 | ₩86,961 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩84,329 | ₩85,497 | ₩84,228 | ₩85,414 | +1.29% | 1.4만 |
|---|
| 2026.09.23 | ₩86,644 | ₩86,644 | ₩85,495 | ₩85,582 | -1.23% | 800 |
|---|
| 2026.09.22 | ₩89,354 | ₩89,368 | ₩88,260 | ₩88,325 | -1.15% | 6.1천 |
|---|
| 2026.09.21 | ₩87,272 | ₩88,559 | ₩87,272 | ₩88,559 | +1.47% | 3.9천 |
|---|
| 2026.09.18 | ₩84,869 | ₩85,459 | ₩84,869 | ₩85,459 | +0.70% | 5.3천 |
|---|
| 2026.09.17 | ₩83,768 | ₩84,976 | ₩83,681 | ₩84,872 | +1.32% | 7.7천 |
|---|
| 2026.09.16 | ₩82,520 | ₩82,894 | ₩81,612 | ₩81,736 | -0.95% | 2.9천 |
|---|
| 2026.09.15 | ₩82,653 | ₩82,653 | ₩81,786 | ₩81,991 | -0.80% | 900 |
|---|
| 2026.09.14 | ₩82,800 | ₩83,536 | ₩82,800 | ₩83,536 | +0.89% | 800 |
|---|
| 2026.09.11 | ₩84,963 | ₩84,963 | ₩84,430 | ₩84,430 | -0.63% | 1.1천 |
|---|
| 2026.09.10 | ₩81,425 | ₩82,724 | ₩81,425 | ₩82,724 | +1.60% | 500 |
|---|
| 2026.09.09 | ₩82,553 | ₩82,553 | ₩82,541 | ₩82,541 | -0.01% | 200 |
|---|
| 2026.09.08 | ₩84,549 | ₩84,789 | ₩83,841 | ₩84,070 | -0.57% | 5.6천 |
|---|
| 2026.09.04 | ₩85,009 | ₩85,009 | ₩84,960 | ₩84,960 | -0.06% | 400 |
|---|
| 2026.09.03 | ₩86,151 | ₩87,632 | ₩86,044 | ₩87,210 | +1.23% | 1.6천 |
|---|
| 2026.09.02 | ₩83,214 | ₩84,398 | ₩83,214 | ₩84,398 | +1.42% | 1.2천 |
|---|
| 2026.09.01 | ₩82,547 | ₩83,641 | ₩82,547 | ₩83,323 | +0.94% | 1천 |
|---|
| 2026.08.31 | ₩84,068 | ₩84,666 | ₩84,068 | ₩84,666 | +0.71% | 2.1천 |
|---|
| 2026.08.28 | ₩85,910 | ₩85,910 | ₩84,963 | ₩85,119 | -0.92% | 1.2천 |
|---|
| 2026.08.27 | ₩82,934 | ₩84,972 | ₩82,934 | ₩84,972 | +2.46% | 1.4만 |
|---|
| 2026.08.26 | ₩80,931 | ₩80,931 | ₩80,931 | ₩80,931 | 0.00% | 200 |
|---|
| 2026.08.25 | ₩82,079 | ₩82,079 | ₩81,065 | ₩81,579 | -0.61% | 900 |
|---|
| 2026.08.24 | ₩81,532 | ₩81,919 | ₩80,758 | ₩80,874 | -0.81% | 3.7천 |
|---|
| 2026.08.21 | ₩81,946 | ₩82,773 | ₩81,946 | ₩81,970 | +0.03% | 1.2천 |
|---|
| 2026.08.20 | ₩82,199 | ₩82,199 | ₩81,252 | ₩81,329 | -1.06% | 1.5천 |
|---|
| 2026.08.19 | ₩82,533 | ₩83,076 | ₩81,425 | ₩83,076 | +0.66% | 1.1천 |
|---|
| 2026.08.18 | ₩82,199 | ₩82,199 | ₩82,190 | ₩82,190 | -0.01% | 300 |
|---|
| 2026.08.17 | ₩83,868 | ₩83,868 | ₩83,239 | ₩83,239 | -0.75% | 1.2천 |
|---|
| 2026.08.14 | ₩85,550 | ₩85,737 | ₩84,362 | ₩84,407 | -1.34% | 3.3천 |
|---|
| 2026.08.13 | ₩85,430 | ₩85,510 | ₩85,029 | ₩85,426 | -0.00% | 5.5천 |
|---|
| 2026.08.12 | ₩85,723 | ₩85,723 | ₩84,068 | ₩84,255 | -1.71% | 2.9천 |
|---|
| 2026.08.11 | ₩85,670 | ₩85,670 | ₩84,606 | ₩84,606 | -1.24% | 1.1천 |
|---|
| 2026.08.10 | ₩87,192 | ₩87,372 | ₩86,564 | ₩86,739 | -0.52% | 1.4천 |
|---|
| 2026.08.07 | ₩87,606 | ₩88,166 | ₩87,032 | ₩87,911 | +0.35% | 3.3천 |
|---|
| 2026.08.06 | ₩86,898 | ₩86,898 | ₩86,271 | ₩86,426 | -0.54% | 1천 |
|---|
| 2026.08.05 | ₩87,646 | ₩87,939 | ₩86,137 | ₩86,216 | -1.63% | 2천 |
|---|
| 2026.08.04 | ₩84,629 | ₩87,152 | ₩84,629 | ₩86,727 | +2.48% | 3.3천 |
|---|
| 2026.08.03 | ₩80,104 | ₩84,923 | ₩80,104 | ₩83,963 | +4.82% | 3.4천 |
|---|
| 2026.07.31 | ₩77,060 | ₩80,112 | ₩76,339 | ₩80,112 | +3.96% | 3천 |
|---|
| 2026.07.30 | ₩75,779 | ₩76,647 | ₩75,071 | ₩76,165 | +0.51% | 9.6천 |
|---|
| 2026.07.29 | ₩72,468 | ₩72,468 | ₩71,478 | ₩71,478 | -1.37% | 1천 |
|---|
| 2026.07.28 | ₩73,203 | ₩74,284 | ₩73,203 | ₩73,813 | +0.83% | 5.7천 |
|---|
| 2026.07.27 | ₩72,789 | ₩72,962 | ₩72,789 | ₩72,818 | +0.04% | 700 |
|---|
| 2026.07.24 | ₩74,084 | ₩74,097 | ₩73,304 | ₩73,304 | -1.05% | 300 |
|---|
| 2026.07.23 | ₩74,738 | ₩74,824 | ₩72,762 | ₩73,208 | -2.05% | 1.5천 |
|---|
| 2026.07.22 | ₩79,450 | ₩79,450 | ₩78,942 | ₩79,446 | -0.01% | 2.3천 |
|---|
| 2026.07.21 | ₩79,355 | ₩79,783 | ₩78,816 | ₩79,519 | +0.21% | 3.2천 |
|---|
| 2026.07.20 | ₩79,610 | ₩79,984 | ₩78,932 | ₩78,932 | -0.85% | 1.6천 |
|---|
| 2026.07.17 | ₩77,621 | ₩79,049 | ₩77,327 | ₩78,876 | +1.62% | 2.9천 |
|---|
| 2026.07.16 | ₩81,358 | ₩81,358 | ₩81,089 | ₩81,089 | -0.33% | 300 |
|---|
| 2026.07.15 | ₩82,787 | ₩83,536 | ₩82,159 | ₩83,536 | +0.90% | 2.5천 |
|---|
| 2026.07.14 | ₩78,155 | ₩80,117 | ₩78,155 | ₩80,117 | +2.51% | 3.4천 |
|---|
| 2026.07.13 | ₩80,090 | ₩80,090 | ₩78,589 | ₩78,589 | -1.88% | 3.2천 |
|---|
| 2026.07.10 | ₩79,330 | ₩80,324 | ₩79,330 | ₩80,324 | +1.25% | 1.6천 |
|---|
| 2026.07.09 | ₩77,287 | ₩79,376 | ₩77,287 | ₩79,376 | +2.70% | 1.2천 |
|---|
| 2026.07.08 | ₩76,486 | ₩78,522 | ₩76,486 | ₩78,522 | +2.66% | 1.2천 |
|---|
| 2026.07.07 | ₩77,528 | ₩78,675 | ₩77,174 | ₩77,506 | -0.03% | 2.5천 |
|---|
| 2026.07.06 | ₩76,225 | ₩78,248 | ₩76,166 | ₩77,981 | +2.30% | 2.5천 |
|---|
| 2026.07.02 | ₩76,059 | ₩76,793 | ₩75,525 | ₩75,719 | -0.45% | 2.4천 |
|---|
| 2026.07.01 | ₩75,192 | ₩76,219 | ₩75,192 | ₩75,859 | +0.89% | 800 |
|---|
| 2026.06.30 | ₩73,016 | ₩74,860 | ₩73,016 | ₩74,860 | +2.53% | 2.9천 |
|---|
| 2026.06.29 | ₩70,653 | ₩72,472 | ₩70,653 | ₩72,472 | +2.58% | 2.3천 |
|---|
| 2026.06.26 | ₩67,596 | ₩70,052 | ₩67,543 | ₩69,729 | +3.16% | 6.2천 |
|---|
| 2026.06.25 | ₩69,505 | ₩69,565 | ₩68,224 | ₩68,436 | -1.54% | 2.9만 |
|---|
| 2026.06.24 | ₩73,670 | ₩74,631 | ₩72,207 | ₩72,207 | -1.99% | 1.8천 |
|---|
| 2026.06.23 | ₩75,252 | ₩75,365 | ₩73,592 | ₩73,592 | -2.20% | 1.9천 |
|---|
| 2026.06.22 | ₩78,949 | ₩78,949 | ₩76,040 | ₩76,040 | -3.68% | 3.7천 |
|---|
| 2026.06.18 | ₩77,688 | ₩80,092 | ₩77,688 | ₩80,092 | +3.09% | 3.9천 |
|---|
| 2026.06.17 | ₩79,336 | ₩79,476 | ₩76,700 | ₩77,115 | -2.80% | 8.4천 |
|---|
| 2026.06.16 | ₩79,917 | ₩80,805 | ₩79,730 | ₩79,914 | -0.00% | 1.6만 |
|---|
| 2026.06.15 | ₩79,797 | ₩81,625 | ₩79,797 | ₩81,042 | +1.56% | 7.4천 |
|---|
| 2026.06.12 | ₩77,234 | ₩77,501 | ₩75,806 | ₩77,180 | -0.07% | 4.8천 |
|---|
| 2026.06.11 | ₩75,712 | ₩77,636 | ₩74,631 | ₩77,636 | +2.54% | 2.5천 |
|---|
| 2026.06.10 | ₩74,217 | ₩78,075 | ₩74,217 | ₩75,657 | +1.94% | 2.6천 |
|---|
| 2026.06.09 | ₩82,039 | ₩82,079 | ₩75,672 | ₩79,156 | -3.51% | 1.1만 |
|---|
| 2026.06.08 | ₩82,226 | ₩82,894 | ₩81,443 | ₩81,443 | -0.95% | 1.8만 |
|---|
| 2026.06.05 | ₩86,685 | ₩86,685 | ₩81,444 | ₩81,444 | -6.05% | 9.8천 |
|---|
| 2026.06.04 | ₩86,044 | ₩87,873 | ₩85,563 | ₩87,767 | +2.00% | 6.5천 |
|---|
| 2026.06.03 | ₩91,130 | ₩91,243 | ₩87,686 | ₩87,686 | -3.78% | 11.2만 |
|---|
| 2026.06.02 | ₩91,957 | ₩92,785 | ₩91,290 | ₩91,334 | -0.68% | 7천 |
|---|
| 2026.06.01 | ₩91,383 | ₩92,771 | ₩91,383 | ₩92,087 | +0.77% | 9.5천 |
|---|
| 2026.05.29 | ₩92,104 | ₩92,518 | ₩91,250 | ₩91,387 | -0.78% | 7.9천 |
|---|
| 2026.05.28 | ₩89,661 | ₩91,159 | ₩89,661 | ₩91,159 | +1.67% | 7.5천 |
|---|
| 2026.05.27 | ₩89,408 | ₩89,801 | ₩89,261 | ₩89,478 | +0.08% | 1.1만 |
|---|
| 2026.05.26 | ₩89,261 | ₩89,948 | ₩88,246 | ₩88,966 | -0.33% | 1.2만 |
|---|
| 2026.05.22 | ₩89,901 | ₩90,128 | ₩88,300 | ₩88,501 | -1.56% | 2만 |
|---|
| 2026.05.21 | ₩88,607 | ₩89,928 | ₩88,233 | ₩89,119 | +0.58% | 1.6만 |
|---|
| 2026.05.20 | ₩88,206 | ₩89,464 | ₩88,206 | ₩89,464 | +1.43% | 6.5천 |
|---|
| 2026.05.19 | ₩88,286 | ₩88,286 | ₩86,765 | ₩87,202 | -1.23% | 1.3만 |
|---|
| 2026.05.18 | ₩91,076 | ₩91,076 | ₩88,894 | ₩89,392 | -1.85% | 9.4천 |
|---|
| 2026.05.15 | ₩90,596 | ₩92,004 | ₩90,249 | ₩90,828 | +0.26% | 3.4천 |
|---|
| 2026.05.14 | ₩91,930 | ₩93,806 | ₩91,930 | ₩93,699 | +1.92% | 5.3천 |
|---|
| 2026.05.13 | ₩88,527 | ₩91,677 | ₩88,460 | ₩91,475 | +3.33% | 1.7만 |
|---|
| 2026.05.12 | ₩88,233 | ₩89,141 | ₩86,151 | ₩88,282 | +0.06% | 7.4천 |
|---|
| 2026.05.11 | ₩87,312 | ₩90,015 | ₩87,312 | ₩89,201 | +2.16% | 1.5만 |
|---|
| 2026.05.08 | ₩87,165 | ₩89,394 | ₩87,165 | ₩89,389 | +2.55% | 3.6만 |
|---|
| 2026.05.07 | ₩86,791 | ₩88,233 | ₩86,738 | ₩86,903 | +0.13% | 9.4천 |
|---|
| 2026.05.06 | ₩83,414 | ₩86,301 | ₩83,414 | ₩86,301 | +3.46% | 8천 |
|---|
| 2026.05.05 | ₩83,120 | ₩83,428 | ₩82,306 | ₩82,593 | -0.63% | 9.4천 |
|---|
| 2026.05.04 | ₩82,086 | ₩82,199 | ₩80,157 | ₩81,517 | -0.69% | 4.5천 |
|---|
| 2026.05.01 | ₩81,639 | ₩83,040 | ₩81,639 | ₩82,019 | +0.47% | 4.2천 |
|---|
| 2026.04.30 | ₩80,451 | ₩80,704 | ₩77,514 | ₩80,304 | -0.18% | 6.9천 |
|---|
| 2026.04.29 | ₩79,823 | ₩79,823 | ₩78,275 | ₩78,909 | -1.15% | 2.4천 |
|---|
| 2026.04.28 | ₩79,249 | ₩79,742 | ₩78,562 | ₩79,742 | +0.62% | 3.8천 |
|---|
| 2026.04.27 | ₩78,809 | ₩80,619 | ₩78,569 | ₩80,619 | +2.30% | 5.1천 |
|---|
| 2026.04.24 | ₩76,673 | ₩79,370 | ₩76,673 | ₩79,370 | +3.52% | 6.9천 |
|---|
| 2026.04.23 | ₩77,461 | ₩77,848 | ₩76,193 | ₩76,557 | -1.17% | 4.7천 |
|---|
| 2026.04.22 | ₩76,420 | ₩78,454 | ₩76,420 | ₩78,454 | +2.66% | 1.3만 |
|---|
| 2026.04.21 | ₩76,753 | ₩76,887 | ₩75,138 | ₩75,244 | -1.97% | 5천 |
|---|
| 2026.04.20 | ₩76,687 | ₩76,687 | ₩76,012 | ₩76,408 | -0.36% | 7천 |
|---|
| 2026.04.17 | ₩75,966 | ₩77,768 | ₩75,966 | ₩77,314 | +1.77% | 1.6만 |
|---|
| 2026.04.16 | ₩74,898 | ₩75,165 | ₩73,283 | ₩74,858 | -0.05% | 1.4만 |
|---|
| 2026.04.15 | ₩72,108 | ₩74,895 | ₩71,761 | ₩74,895 | +3.87% | 9.5천 |
|---|
| 2026.04.14 | ₩69,412 | ₩71,090 | ₩69,398 | ₩71,090 | +2.42% | 1.2만 |
|---|
| 2026.04.13 | ₩66,395 | ₩67,756 | ₩66,395 | ₩67,756 | +2.05% | 9.9천 |
|---|
| 2026.04.10 | ₩66,448 | ₩66,742 | ₩66,035 | ₩66,399 | -0.07% | 3.6천 |
|---|
| 2026.04.09 | ₩63,231 | ₩64,969 | ₩62,778 | ₩64,969 | +2.75% | 1.3천 |
|---|
| 2026.04.08 | ₩65,621 | ₩65,621 | ₩63,258 | ₩63,381 | -3.41% | 1만 |
|---|
| 2026.04.07 | ₩59,153 | ₩60,587 | ₩57,812 | ₩60,587 | +2.42% | 8.1천 |
|---|
| 2026.04.06 | ₩60,094 | ₩60,508 | ₩59,908 | ₩60,229 | +0.22% | 1.3만 |
|---|
| 2026.04.02 | ₩58,733 | ₩59,816 | ₩58,733 | ₩59,816 | +1.84% | 4천 |
|---|
| 2026.04.01 | ₩60,068 | ₩60,495 | ₩59,440 | ₩60,157 | +0.15% | 3.8천 |
|---|
| 2026.03.31 | ₩56,584 | ₩58,733 | ₩56,584 | ₩58,638 | +3.63% | 3천 |
|---|
| 2026.03.30 | ₩54,662 | ₩55,316 | ₩53,514 | ₩53,992 | -1.23% | 8.8천 |
|---|
| 2026.03.27 | ₩57,211 | ₩57,211 | ₩54,889 | ₩54,909 | -4.02% | 7.6천 |
|---|
| 2026.03.26 | ₩59,374 | ₩59,494 | ₩57,665 | ₩57,680 | -2.85% | 3.7천 |
|---|
| 2026.03.25 | ₩61,269 | ₩61,269 | ₩60,448 | ₩60,564 | -1.15% | 3.6천 |
|---|
| 2026.03.24 | ₩60,895 | ₩60,975 | ₩59,779 | ₩59,779 | -1.83% | 7.9천 |
|---|
| 2026.03.23 | ₩61,683 | ₩62,324 | ₩61,336 | ₩61,403 | -0.45% | 7.5천 |
|---|
| 2026.03.20 | ₩60,909 | ₩61,109 | ₩59,187 | ₩59,395 | -2.49% | 4만 |
|---|
| 2026.03.19 | ₩61,403 | ₩62,244 | ₩61,122 | ₩62,159 | +1.23% | 5.6천 |
|---|
| 2026.03.18 | ₩64,633 | ₩64,633 | ₩62,996 | ₩62,996 | -2.53% | 4천 |
|---|
| 2026.03.17 | ₩65,113 | ₩65,140 | ₩64,526 | ₩64,917 | -0.30% | 4.2천 |
|---|
| 2026.03.16 | ₩64,059 | ₩65,314 | ₩64,059 | ₩64,454 | +0.62% | 8.4천 |
|---|
| 2026.03.13 | ₩65,467 | ₩65,848 | ₩62,724 | ₩62,840 | -4.01% | 1.4만 |
|---|
| 2026.03.12 | ₩66,221 | ₩66,221 | ₩64,553 | ₩64,947 | -1.93% | 7.9천 |
|---|
| 2026.03.11 | ₩67,516 | ₩68,237 | ₩66,835 | ₩67,144 | -0.55% | 3.8천 |
|---|
| 2026.03.10 | ₩66,675 | ₩67,530 | ₩66,288 | ₩66,755 | +0.12% | 3.4천 |
|---|
| 2026.03.09 | ₩63,685 | ₩66,622 | ₩62,842 | ₩66,584 | +4.55% | 5.1천 |
|---|
| 2026.03.06 | ₩64,673 | ₩65,670 | ₩64,299 | ₩64,494 | -0.28% | 9.6천 |
|---|
| 2026.03.05 | ₩65,554 | ₩66,638 | ₩65,127 | ₩66,638 | +1.65% | 3.9천 |
|---|
| 2026.03.04 | ₩64,673 | ₩66,344 | ₩64,673 | ₩66,135 | +2.26% | 3.9천 |
|---|
| 2026.03.03 | ₩63,432 | ₩64,740 | ₩62,818 | ₩64,677 | +1.96% | 2.7만 |
|---|
| 2026.03.02 | ₩62,511 | ₩65,808 | ₩62,511 | ₩65,625 | +4.98% | 3.6천 |
|---|
| 2026.02.27 | ₩65,407 | ₩65,834 | ₩63,628 | ₩64,805 | -0.92% | 1.6만 |
|---|
| 2026.02.26 | ₩69,478 | ₩69,478 | ₩66,075 | ₩67,142 | -3.36% | 2.7만 |
|---|
| 2026.02.25 | ₩69,225 | ₩70,279 | ₩69,225 | ₩70,277 | +1.52% | 3.9천 |
|---|
| 2026.02.24 | ₩66,929 | ₩68,344 | ₩66,715 | ₩68,344 | +2.11% | 3.1천 |
|---|
| 2026.02.23 | ₩68,184 | ₩68,664 | ₩66,382 | ₩66,883 | -1.91% | 9.1천 |
|---|
| 2026.02.20 | ₩66,101 | ₩68,344 | ₩66,101 | ₩68,184 | +3.15% | 4.7천 |
|---|
| 2026.02.19 | ₩66,168 | ₩67,076 | ₩65,674 | ₩66,386 | +0.33% | 3.1천 |
|---|
| 2026.02.18 | ₩66,328 | ₩67,596 | ₩66,328 | ₩66,926 | +0.90% | 2.5천 |
|---|
| 2026.02.17 | ₩64,139 | ₩66,208 | ₩63,218 | ₩65,753 | +2.52% | 7.6천 |
|---|
| 2026.02.13 | ₩66,008 | ₩66,422 | ₩64,740 | ₩64,963 | -1.58% | 1.5만 |
|---|
| 2026.02.12 | ₩70,333 | ₩70,333 | ₩66,302 | ₩66,746 | -5.10% | 2.5만 |
|---|
| 2026.02.11 | ₩71,521 | ₩71,521 | ₩69,719 | ₩70,042 | -2.07% | 1.4만 |
|---|
| 2026.02.10 | ₩71,494 | ₩71,628 | ₩70,560 | ₩70,601 | -1.25% | 5천 |
|---|
| 2026.02.09 | ₩69,425 | ₩71,768 | ₩69,425 | ₩71,490 | +2.97% | 6.4천 |
|---|
| 2026.02.06 | ₩67,490 | ₩70,079 | ₩67,436 | ₩69,954 | +3.65% | 1.6만 |
|---|
| 2026.02.05 | ₩66,956 | ₩68,691 | ₩66,035 | ₩67,449 | +0.74% | 4.5만 |
|---|
| 2026.02.04 | ₩71,881 | ₩72,575 | ₩69,505 | ₩70,135 | -2.43% | 9.2천 |
|---|
| 2026.02.03 | ₩75,298 | ₩75,298 | ₩70,673 | ₩72,041 | -4.33% | 1.2만 |
|---|
| 2026.02.02 | ₩73,470 | ₩75,285 | ₩73,309 | ₩74,654 | +1.61% | 1.3만 |
|---|
| 2026.01.30 | ₩74,030 | ₩75,151 | ₩73,803 | ₩74,351 | +0.43% | 1.1만 |
|---|
| 2026.01.29 | ₩75,485 | ₩75,485 | ₩71,013 | ₩74,433 | -1.39% | 2.3만 |
|---|
| 2026.01.28 | ₩77,327 | ₩77,661 | ₩76,126 | ₩77,230 | -0.13% | 7.6천 |
|---|
| 2026.01.27 | ₩76,139 | ₩77,035 | ₩75,966 | ₩76,697 | +0.73% | 5.8천 |
|---|
| 2026.01.26 | ₩74,164 | ₩75,605 | ₩74,129 | ₩74,811 | +0.87% | 1.1만 |
|---|
| 2026.01.23 | ₩72,789 | ₩74,311 | ₩72,682 | ₩74,041 | +1.72% | 3.8천 |
|---|
| 2026.01.22 | ₩72,041 | ₩73,123 | ₩72,041 | ₩72,790 | +1.04% | 1만 |
|---|
| 2026.01.21 | ₩70,253 | ₩72,359 | ₩69,652 | ₩71,370 | +1.59% | 2.1만 |
|---|
| 2026.01.20 | ₩71,801 | ₩72,375 | ₩69,812 | ₩70,096 | -2.37% | 1.8만 |
|---|
| 2026.01.16 | ₩75,899 | ₩76,286 | ₩74,858 | ₩75,292 | -0.80% | 8.5천 |
|---|
| 2026.01.15 | ₩76,299 | ₩76,753 | ₩75,111 | ₩75,301 | -1.31% | 1.1만 |
|---|
| 2026.01.14 | ₩76,019 | ₩76,019 | ₩74,097 | ₩75,107 | -1.20% | 9.5천 |
|---|
| 2026.01.13 | ₩77,274 | ₩78,422 | ₩76,793 | ₩77,445 | +0.22% | 7.3천 |
|---|
| 2026.01.12 | ₩75,939 | ₩78,228 | ₩75,939 | ₩77,605 | +2.19% | 1.1만 |
|---|
| 2026.01.09 | ₩75,672 | ₩77,447 | ₩75,632 | ₩77,090 | +1.87% | 6.9천 |
|---|
| 2026.01.08 | ₩76,580 | ₩76,580 | ₩75,031 | ₩76,006 | -0.75% | 6.8천 |
|---|
| 2026.01.07 | ₩75,699 | ₩77,915 | ₩75,699 | ₩76,691 | +1.31% | 3.3만 |
|---|
| 2026.01.06 | ₩76,233 | ₩76,326 | ₩75,365 | ₩75,816 | -0.55% | 1.7만 |
|---|
| 2026.01.05 | ₩76,913 | ₩77,407 | ₩76,006 | ₩76,231 | -0.89% | 2.4만 |
|---|
| 2026.01.02 | ₩78,502 | ₩79,757 | ₩75,499 | ₩75,834 | -3.40% | 4.4만 |
|---|
| 2025.12.31 | ₩77,835 | ₩77,941 | ₩76,776 | ₩76,776 | -1.36% | 9.1천 |
|---|
| 2025.12.30 | ₩77,621 | ₩78,077 | ₩77,621 | ₩77,835 | +0.28% | 1.2만 |
|---|
| 2025.12.29 | ₩77,634 | ₩78,231 | ₩77,568 | ₩77,975 | +0.44% | 3.4만 |
|---|
| 2025.12.26 | ₩79,323 | ₩79,757 | ₩79,037 | ₩79,037 | -0.36% | 2.6만 |
|---|
| 2025.12.24 | ₩78,547 | ₩79,263 | ₩78,547 | ₩79,075 | +0.67% | 9천 |
|---|
| 2025.12.23 | ₩76,860 | ₩79,209 | ₩76,860 | ₩79,092 | +2.90% | 2.8만 |
|---|
| 2025.12.22 | ₩76,793 | ₩77,220 | ₩76,510 | ₩77,148 | +0.46% | 4.1만 |
|---|
| 2025.12.19 | ₩75,151 | ₩76,279 | ₩75,045 | ₩76,279 | +1.50% | 2.5만 |
|---|
| 2025.12.18 | ₩74,150 | ₩74,771 | ₩73,563 | ₩74,295 | +0.19% | 1.3만 |
|---|
| 2025.12.17 | ₩75,859 | ₩75,859 | ₩72,242 | ₩72,326 | -4.66% | 1.5만 |
|---|
| 2025.12.16 | ₩74,084 | ₩75,672 | ₩74,084 | ₩75,416 | +1.80% | 8.1만 |
|---|
| 2025.12.15 | ₩75,512 | ₩75,692 | ₩74,671 | ₩74,978 | -0.71% | 2만 |
|---|
| 2025.12.12 | ₩79,543 | ₩79,543 | ₩76,380 | ₩76,590 | -3.71% | 3.3만 |
|---|
| 2025.12.11 | ₩81,692 | ₩81,692 | ₩79,103 | ₩80,941 | -0.92% | 2.6만 |
|---|
| 2025.12.10 | ₩82,199 | ₩82,360 | ₩80,958 | ₩82,079 | -0.15% | 4.2만 |
|---|
| 2025.12.09 | ₩81,545 | ₩82,560 | ₩81,479 | ₩82,376 | +1.02% | 2.9만 |
|---|
| 2025.12.08 | ₩82,813 | ₩82,813 | ₩81,372 | ₩81,922 | -1.08% | 6.6만 |
|---|
| 2025.12.05 | ₩81,826 | ₩82,613 | ₩81,172 | ₩81,788 | -0.05% | 3.2만 |
|---|
| 2025.12.04 | ₩81,479 | ₩81,679 | ₩80,357 | ₩81,492 | +0.02% | 4.3만 |
|---|
| 2025.12.03 | ₩81,292 | ₩81,799 | ₩80,357 | ₩81,053 | -0.29% | 3만 |
|---|
| 2025.12.02 | ₩82,453 | ₩83,628 | ₩81,746 | ₩82,725 | +0.33% | 14.7만 |
|---|
| 2025.12.01 | ₩80,811 | ₩82,333 | ₩80,614 | ₩81,727 | +1.13% | 1.9만 |
|---|
| 2025.11.28 | ₩82,253 | ₩82,466 | ₩81,652 | ₩82,384 | +0.16% | 2.5만 |
|---|
| 2025.11.26 | ₩80,838 | ₩82,273 | ₩80,838 | ₩81,919 | +1.34% | 10.3만 |
|---|
| 2025.11.25 | ₩79,036 | ₩80,751 | ₩77,421 | ₩80,420 | +1.75% | 3.1만 |
|---|
| 2025.11.24 | ₩77,554 | ₩79,890 | ₩77,060 | ₩79,782 | +2.87% | 3.9만 |
|---|
| 2025.11.21 | ₩73,923 | ₩76,353 | ₩72,282 | ₩74,321 | +0.54% | 4.6만 |
|---|
| 2025.11.20 | ₩81,212 | ₩81,467 | ₩73,857 | ₩73,922 | -8.98% | 4.6만 |
|---|
| 2025.11.19 | ₩75,712 | ₩78,716 | ₩75,712 | ₩76,905 | +1.58% | 3.3만 |
|---|
| 2025.11.18 | ₩76,259 | ₩77,114 | ₩74,193 | ₩75,464 | -1.04% | 2.2만 |
|---|
| 2025.11.17 | ₩78,382 | ₩79,434 | ₩76,486 | ₩77,467 | -1.17% | 1.5만 |
|---|
| 2025.11.14 | ₩75,485 | ₩79,196 | ₩75,111 | ₩78,376 | +3.83% | 2.1만 |
|---|
| 2025.11.13 | ₩80,544 | ₩80,544 | ₩77,770 | ₩78,140 | -2.98% | 3.4만 |
|---|
| 2025.11.12 | ₩83,067 | ₩83,067 | ₩80,758 | ₩81,672 | -1.68% | 9.3천 |
|---|
| 2025.11.11 | ₩82,280 | ₩82,840 | ₩81,104 | ₩82,346 | +0.08% | 3.5만 |
|---|
| 2025.11.10 | ₩81,679 | ₩83,254 | ₩81,053 | ₩82,747 | +1.31% | 4.4만 |
|---|
| 2025.11.07 | ₩77,786 | ₩78,729 | ₩75,632 | ₩78,614 | +1.06% | 3.1만 |
|---|
| 2025.11.06 | ₩82,333 | ₩82,333 | ₩79,263 | ₩79,263 | -3.73% | 2.7만 |
|---|
| 2025.11.05 | ₩81,666 | ₩83,564 | ₩81,372 | ₩82,239 | +0.70% | 1.4만 |
|---|
| 2025.11.04 | ₩82,573 | ₩83,921 | ₩81,826 | ₩82,093 | -0.58% | 1.2만 |
|---|
| 2025.11.03 | ₩86,698 | ₩86,765 | ₩84,749 | ₩85,003 | -1.96% | 2.2만 |
|---|
| 2025.10.31 | ₩86,578 | ₩86,725 | ₩84,068 | ₩84,367 | -2.55% | 7.4만 |
|---|
| 2025.10.30 | ₩85,643 | ₩85,643 | ₩83,594 | ₩83,935 | -2.00% | 3.1만 |
|---|
| 2025.10.29 | ₩86,337 | ₩87,192 | ₩85,176 | ₩86,974 | +0.74% | 3.6만 |
|---|
| 2025.10.28 | ₩83,561 | ₩85,083 | ₩82,547 | ₩84,802 | +1.49% | 6.2만 |
|---|
| 2025.10.27 | ₩80,891 | ₩81,866 | ₩80,518 | ₩81,854 | +1.19% | 2만 |
|---|
| 2025.10.24 | ₩77,378 | ₩78,929 | ₩77,378 | ₩78,450 | +1.39% | 1.4만 |
|---|
| 2025.10.23 | ₩75,619 | ₩76,593 | ₩75,619 | ₩76,177 | +0.74% | 1.1만 |
|---|
| 2025.10.22 | ₩76,345 | ₩76,687 | ₩74,391 | ₩75,196 | -1.51% | 1.2만 |
|---|
| 2025.10.21 | ₩77,674 | ₩77,674 | ₩76,425 | ₩77,023 | -0.84% | 1.1만 |
|---|
| 2025.10.20 | ₩75,832 | ₩77,847 | ₩75,832 | ₩77,431 | +2.11% | 2만 |
|---|
| 2025.10.17 | ₩73,817 | ₩75,519 | ₩73,324 | ₩75,471 | +2.24% | 1.6만 |
|---|
| 2025.10.16 | ₩75,459 | ₩76,707 | ₩73,416 | ₩74,602 | -1.14% | 2.6만 |
|---|
| 2025.10.15 | ₩75,071 | ₩76,086 | ₩73,610 | ₩74,651 | -0.56% | 2.6만 |
|---|
| 2025.10.14 | ₩74,044 | ₩75,245 | ₩72,455 | ₩73,947 | -0.13% | 3.4만 |
|---|
| 2025.10.13 | ₩75,178 | ₩76,473 | ₩74,885 | ₩76,206 | +1.37% | 1.8만 |
|---|
| 2025.10.10 | ₩78,021 | ₩79,076 | ₩72,348 | ₩72,562 | -7.00% | 2.9만 |
|---|