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 | ₩89,562 | ₩90,323 | ₩89,548 | ₩90,177 | +0.69% | 4.1천 |
| 2026.10.08 | ₩88,936 | ₩88,936 | ₩88,936 | ₩88,936 | 0.00% | 200 |
| 2026.10.07 | ₩91,492 | ₩91,492 | ₩91,492 | ₩91,492 | 0.00% | 100 |
| 2026.10.06 | ₩91,684 | ₩91,711 | ₩91,034 | ₩91,034 | -0.71% | 2.5천 |
| 2026.10.05 | ₩89,148 | ₩90,016 | ₩89,121 | ₩89,614 | +0.52% | 1.3천 |
| 2026.10.02 | ₩87,620 | ₩88,454 | ₩87,620 | ₩87,693 | +0.08% | 6.9천 |
| 2026.10.01 | ₩85,237 | ₩85,237 | ₩84,941 | ₩84,941 | -0.35% | 1천 |
| 2026.09.30 | ₩87,480 | ₩87,480 | ₩85,941 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩85,941 |
| -1.76% |
| 3천 |
| 2026.09.29 | ₩84,690 | ₩84,690 | ₩84,520 | ₩84,520 | -0.20% | 300 |
|---|
| 2026.09.28 | ₩86,959 | ₩86,959 | ₩85,890 | ₩85,890 | -1.23% | 1천 |
|---|
| 2026.09.25 | ₩86,955 | ₩86,955 | ₩86,955 | ₩86,955 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩84,323 | ₩85,491 | ₩84,223 | ₩85,408 | +1.29% | 1.4만 |
|---|
| 2026.09.23 | ₩86,639 | ₩86,639 | ₩85,489 | ₩85,576 | -1.23% | 800 |
|---|
| 2026.09.22 | ₩89,348 | ₩89,362 | ₩88,254 | ₩88,319 | -1.15% | 6.1천 |
|---|
| 2026.09.21 | ₩87,266 | ₩88,553 | ₩87,266 | ₩88,553 | +1.47% | 3.9천 |
|---|
| 2026.09.18 | ₩84,863 | ₩85,453 | ₩84,863 | ₩85,453 | +0.70% | 5.3천 |
|---|
| 2026.09.17 | ₩83,762 | ₩84,970 | ₩83,675 | ₩84,866 | +1.32% | 7.7천 |
|---|
| 2026.09.16 | ₩82,514 | ₩82,888 | ₩81,607 | ₩81,731 | -0.95% | 2.9천 |
|---|
| 2026.09.15 | ₩82,648 | ₩82,648 | ₩81,780 | ₩81,986 | -0.80% | 900 |
|---|
| 2026.09.14 | ₩82,795 | ₩83,530 | ₩82,795 | ₩83,530 | +0.89% | 800 |
|---|
| 2026.09.11 | ₩84,957 | ₩84,957 | ₩84,424 | ₩84,424 | -0.63% | 1.1천 |
|---|
| 2026.09.10 | ₩81,420 | ₩82,718 | ₩81,420 | ₩82,718 | +1.60% | 500 |
|---|
| 2026.09.09 | ₩82,548 | ₩82,548 | ₩82,536 | ₩82,536 | -0.01% | 200 |
|---|
| 2026.09.08 | ₩84,543 | ₩84,783 | ₩83,836 | ₩84,064 | -0.57% | 5.6천 |
|---|
| 2026.09.04 | ₩85,004 | ₩85,004 | ₩84,954 | ₩84,954 | -0.06% | 400 |
|---|
| 2026.09.03 | ₩86,145 | ₩87,626 | ₩86,038 | ₩87,205 | +1.23% | 1.6천 |
|---|
| 2026.09.02 | ₩83,208 | ₩84,392 | ₩83,208 | ₩84,392 | +1.42% | 1.2천 |
|---|
| 2026.09.01 | ₩82,541 | ₩83,635 | ₩82,541 | ₩83,318 | +0.94% | 1천 |
|---|
| 2026.08.31 | ₩84,063 | ₩84,661 | ₩84,063 | ₩84,661 | +0.71% | 2.1천 |
|---|
| 2026.08.28 | ₩85,905 | ₩85,905 | ₩84,957 | ₩85,113 | -0.92% | 1.2천 |
|---|
| 2026.08.27 | ₩82,928 | ₩84,966 | ₩82,928 | ₩84,966 | +2.46% | 1.4만 |
|---|
| 2026.08.26 | ₩80,926 | ₩80,926 | ₩80,926 | ₩80,926 | 0.00% | 200 |
|---|
| 2026.08.25 | ₩82,074 | ₩82,074 | ₩81,059 | ₩81,573 | -0.61% | 900 |
|---|
| 2026.08.24 | ₩81,527 | ₩81,914 | ₩80,752 | ₩80,869 | -0.81% | 3.7천 |
|---|
| 2026.08.21 | ₩81,940 | ₩82,768 | ₩81,940 | ₩81,964 | +0.03% | 1.2천 |
|---|
| 2026.08.20 | ₩82,194 | ₩82,194 | ₩81,246 | ₩81,324 | -1.06% | 1.5천 |
|---|
| 2026.08.19 | ₩82,528 | ₩83,071 | ₩81,420 | ₩83,071 | +0.66% | 1.1천 |
|---|
| 2026.08.18 | ₩82,194 | ₩82,194 | ₩82,185 | ₩82,185 | -0.01% | 300 |
|---|
| 2026.08.17 | ₩83,862 | ₩83,862 | ₩83,234 | ₩83,234 | -0.75% | 1.2천 |
|---|
| 2026.08.14 | ₩85,544 | ₩85,731 | ₩84,356 | ₩84,402 | -1.34% | 3.3천 |
|---|
| 2026.08.13 | ₩85,424 | ₩85,504 | ₩85,024 | ₩85,420 | -0.00% | 5.5천 |
|---|
| 2026.08.12 | ₩85,718 | ₩85,718 | ₩84,063 | ₩84,249 | -1.71% | 2.9천 |
|---|
| 2026.08.11 | ₩85,664 | ₩85,664 | ₩84,600 | ₩84,600 | -1.24% | 1.1천 |
|---|
| 2026.08.10 | ₩87,186 | ₩87,366 | ₩86,559 | ₩86,733 | -0.52% | 1.4천 |
|---|
| 2026.08.07 | ₩87,600 | ₩88,160 | ₩87,026 | ₩87,905 | +0.35% | 3.3천 |
|---|
| 2026.08.06 | ₩86,892 | ₩86,892 | ₩86,265 | ₩86,420 | -0.54% | 1천 |
|---|
| 2026.08.05 | ₩87,640 | ₩87,933 | ₩86,131 | ₩86,210 | -1.63% | 2천 |
|---|
| 2026.08.04 | ₩84,623 | ₩87,146 | ₩84,623 | ₩86,721 | +2.48% | 3.3천 |
|---|
| 2026.08.03 | ₩80,098 | ₩84,917 | ₩80,098 | ₩83,957 | +4.82% | 3.4천 |
|---|
| 2026.07.31 | ₩77,055 | ₩80,106 | ₩76,334 | ₩80,106 | +3.96% | 3천 |
|---|
| 2026.07.30 | ₩75,774 | ₩76,641 | ₩75,066 | ₩76,159 | +0.51% | 9.6천 |
|---|
| 2026.07.29 | ₩72,464 | ₩72,464 | ₩71,473 | ₩71,473 | -1.37% | 1천 |
|---|
| 2026.07.28 | ₩73,198 | ₩74,279 | ₩73,198 | ₩73,808 | +0.83% | 5.7천 |
|---|
| 2026.07.27 | ₩72,784 | ₩72,957 | ₩72,784 | ₩72,813 | +0.04% | 700 |
|---|
| 2026.07.24 | ₩74,079 | ₩74,092 | ₩73,299 | ₩73,299 | -1.05% | 300 |
|---|
| 2026.07.23 | ₩74,733 | ₩74,819 | ₩72,757 | ₩73,203 | -2.05% | 1.5천 |
|---|
| 2026.07.22 | ₩79,444 | ₩79,444 | ₩78,937 | ₩79,440 | -0.01% | 2.3천 |
|---|
| 2026.07.21 | ₩79,350 | ₩79,778 | ₩78,810 | ₩79,514 | +0.21% | 3.2천 |
|---|
| 2026.07.20 | ₩79,604 | ₩79,978 | ₩78,926 | ₩78,926 | -0.85% | 1.6천 |
|---|
| 2026.07.17 | ₩77,616 | ₩79,044 | ₩77,322 | ₩78,870 | +1.62% | 2.9천 |
|---|
| 2026.07.16 | ₩81,353 | ₩81,353 | ₩81,083 | ₩81,083 | -0.33% | 300 |
|---|
| 2026.07.15 | ₩82,781 | ₩83,530 | ₩82,154 | ₩83,530 | +0.90% | 2.5천 |
|---|
| 2026.07.14 | ₩78,150 | ₩80,112 | ₩78,150 | ₩80,112 | +2.51% | 3.4천 |
|---|
| 2026.07.13 | ₩80,085 | ₩80,085 | ₩78,583 | ₩78,583 | -1.88% | 3.2천 |
|---|
| 2026.07.10 | ₩79,324 | ₩80,319 | ₩79,324 | ₩80,319 | +1.25% | 1.6천 |
|---|
| 2026.07.09 | ₩77,282 | ₩79,371 | ₩77,282 | ₩79,371 | +2.70% | 1.2천 |
|---|
| 2026.07.08 | ₩76,481 | ₩78,517 | ₩76,481 | ₩78,517 | +2.66% | 1.2천 |
|---|
| 2026.07.07 | ₩77,522 | ₩78,670 | ₩77,169 | ₩77,501 | -0.03% | 2.5천 |
|---|
| 2026.07.06 | ₩76,220 | ₩78,243 | ₩76,161 | ₩77,976 | +2.30% | 2.5천 |
|---|
| 2026.07.02 | ₩76,054 | ₩76,788 | ₩75,520 | ₩75,714 | -0.45% | 2.4천 |
|---|
| 2026.07.01 | ₩75,186 | ₩76,214 | ₩75,186 | ₩75,854 | +0.89% | 800 |
|---|
| 2026.06.30 | ₩73,011 | ₩74,855 | ₩73,011 | ₩74,855 | +2.53% | 2.9천 |
|---|
| 2026.06.29 | ₩70,648 | ₩72,468 | ₩70,648 | ₩72,468 | +2.58% | 2.3천 |
|---|
| 2026.06.26 | ₩67,592 | ₩70,048 | ₩67,538 | ₩69,725 | +3.16% | 6.2천 |
|---|
| 2026.06.25 | ₩69,500 | ₩69,560 | ₩68,219 | ₩68,431 | -1.54% | 2.9만 |
|---|
| 2026.06.24 | ₩73,665 | ₩74,626 | ₩72,202 | ₩72,202 | -1.99% | 1.8천 |
|---|
| 2026.06.23 | ₩75,247 | ₩75,360 | ₩73,587 | ₩73,587 | -2.20% | 1.9천 |
|---|
| 2026.06.22 | ₩78,944 | ₩78,944 | ₩76,035 | ₩76,035 | -3.68% | 3.7천 |
|---|
| 2026.06.18 | ₩77,682 | ₩80,086 | ₩77,682 | ₩80,086 | +3.09% | 3.9천 |
|---|
| 2026.06.17 | ₩79,331 | ₩79,471 | ₩76,695 | ₩77,110 | -2.80% | 8.4천 |
|---|
| 2026.06.16 | ₩79,911 | ₩80,799 | ₩79,725 | ₩79,909 | -0.00% | 1.6만 |
|---|
| 2026.06.15 | ₩79,791 | ₩81,620 | ₩79,791 | ₩81,037 | +1.56% | 7.4천 |
|---|
| 2026.06.12 | ₩77,229 | ₩77,496 | ₩75,800 | ₩77,175 | -0.07% | 4.8천 |
|---|
| 2026.06.11 | ₩75,707 | ₩77,630 | ₩74,626 | ₩77,630 | +2.54% | 2.5천 |
|---|
| 2026.06.10 | ₩74,212 | ₩78,070 | ₩74,212 | ₩75,652 | +1.94% | 2.6천 |
|---|
| 2026.06.09 | ₩82,034 | ₩82,074 | ₩75,667 | ₩79,151 | -3.51% | 1.1만 |
|---|
| 2026.06.08 | ₩82,221 | ₩82,888 | ₩81,437 | ₩81,437 | -0.95% | 1.8만 |
|---|
| 2026.06.05 | ₩86,679 | ₩86,679 | ₩81,438 | ₩81,438 | -6.05% | 9.8천 |
|---|
| 2026.06.04 | ₩86,038 | ₩87,867 | ₩85,557 | ₩87,761 | +2.00% | 6.5천 |
|---|
| 2026.06.03 | ₩91,123 | ₩91,237 | ₩87,680 | ₩87,680 | -3.78% | 11.2만 |
|---|
| 2026.06.02 | ₩91,951 | ₩92,778 | ₩91,284 | ₩91,328 | -0.68% | 7천 |
|---|
| 2026.06.01 | ₩91,377 | ₩92,765 | ₩91,377 | ₩92,080 | +0.77% | 9.5천 |
|---|
| 2026.05.29 | ₩92,098 | ₩92,512 | ₩91,244 | ₩91,381 | -0.78% | 7.9천 |
|---|
| 2026.05.28 | ₩89,655 | ₩91,153 | ₩89,655 | ₩91,153 | +1.67% | 7.5천 |
|---|
| 2026.05.27 | ₩89,402 | ₩89,795 | ₩89,255 | ₩89,472 | +0.08% | 1.1만 |
|---|
| 2026.05.26 | ₩89,255 | ₩89,942 | ₩88,240 | ₩88,960 | -0.33% | 1.2만 |
|---|
| 2026.05.22 | ₩89,895 | ₩90,122 | ₩88,294 | ₩88,495 | -1.56% | 2만 |
|---|
| 2026.05.21 | ₩88,601 | ₩89,922 | ₩88,227 | ₩89,113 | +0.58% | 1.6만 |
|---|
| 2026.05.20 | ₩88,200 | ₩89,458 | ₩88,200 | ₩89,458 | +1.43% | 6.5천 |
|---|
| 2026.05.19 | ₩88,280 | ₩88,280 | ₩86,759 | ₩87,197 | -1.23% | 1.3만 |
|---|
| 2026.05.18 | ₩91,070 | ₩91,070 | ₩88,888 | ₩89,386 | -1.85% | 9.4천 |
|---|
| 2026.05.15 | ₩90,589 | ₩91,998 | ₩90,242 | ₩90,822 | +0.26% | 3.4천 |
|---|
| 2026.05.14 | ₩91,924 | ₩93,800 | ₩91,924 | ₩93,693 | +1.92% | 5.3천 |
|---|
| 2026.05.13 | ₩88,521 | ₩91,671 | ₩88,454 | ₩91,469 | +3.33% | 1.7만 |
|---|
| 2026.05.12 | ₩88,227 | ₩89,135 | ₩86,145 | ₩88,276 | +0.06% | 7.4천 |
|---|
| 2026.05.11 | ₩87,306 | ₩90,009 | ₩87,306 | ₩89,195 | +2.16% | 1.5만 |
|---|
| 2026.05.08 | ₩87,159 | ₩89,388 | ₩87,159 | ₩89,383 | +2.55% | 3.6만 |
|---|
| 2026.05.07 | ₩86,785 | ₩88,227 | ₩86,732 | ₩86,898 | +0.13% | 9.4천 |
|---|
| 2026.05.06 | ₩83,409 | ₩86,296 | ₩83,409 | ₩86,296 | +3.46% | 8천 |
|---|
| 2026.05.05 | ₩83,115 | ₩83,422 | ₩82,301 | ₩82,588 | -0.63% | 9.4천 |
|---|
| 2026.05.04 | ₩82,080 | ₩82,194 | ₩80,152 | ₩81,512 | -0.69% | 4.5천 |
|---|
| 2026.05.01 | ₩81,633 | ₩83,035 | ₩81,633 | ₩82,014 | +0.47% | 4.2천 |
|---|
| 2026.04.30 | ₩80,445 | ₩80,699 | ₩77,509 | ₩80,299 | -0.18% | 6.9천 |
|---|
| 2026.04.29 | ₩79,818 | ₩79,818 | ₩78,270 | ₩78,904 | -1.15% | 2.4천 |
|---|
| 2026.04.28 | ₩79,244 | ₩79,737 | ₩78,557 | ₩79,737 | +0.62% | 3.8천 |
|---|
| 2026.04.27 | ₩78,804 | ₩80,614 | ₩78,563 | ₩80,614 | +2.30% | 5.1천 |
|---|
| 2026.04.24 | ₩76,668 | ₩79,364 | ₩76,668 | ₩79,364 | +3.52% | 6.9천 |
|---|
| 2026.04.23 | ₩77,456 | ₩77,843 | ₩76,188 | ₩76,552 | -1.17% | 4.7천 |
|---|
| 2026.04.22 | ₩76,414 | ₩78,449 | ₩76,414 | ₩78,449 | +2.66% | 1.3만 |
|---|
| 2026.04.21 | ₩76,748 | ₩76,882 | ₩75,133 | ₩75,239 | -1.97% | 5천 |
|---|
| 2026.04.20 | ₩76,681 | ₩76,681 | ₩76,007 | ₩76,402 | -0.36% | 7천 |
|---|
| 2026.04.17 | ₩75,961 | ₩77,763 | ₩75,961 | ₩77,309 | +1.77% | 1.6만 |
|---|
| 2026.04.16 | ₩74,893 | ₩75,160 | ₩73,278 | ₩74,853 | -0.05% | 1.4만 |
|---|
| 2026.04.15 | ₩72,103 | ₩74,890 | ₩71,756 | ₩74,890 | +3.87% | 9.5천 |
|---|
| 2026.04.14 | ₩69,407 | ₩71,085 | ₩69,394 | ₩71,085 | +2.42% | 1.2만 |
|---|
| 2026.04.13 | ₩66,390 | ₩67,752 | ₩66,390 | ₩67,752 | +2.05% | 9.9천 |
|---|
| 2026.04.10 | ₩66,444 | ₩66,738 | ₩66,030 | ₩66,394 | -0.07% | 3.6천 |
|---|
| 2026.04.09 | ₩63,227 | ₩64,965 | ₩62,773 | ₩64,965 | +2.75% | 1.3천 |
|---|
| 2026.04.08 | ₩65,616 | ₩65,616 | ₩63,254 | ₩63,377 | -3.41% | 1만 |
|---|
| 2026.04.07 | ₩59,149 | ₩60,583 | ₩57,808 | ₩60,583 | +2.42% | 8.1천 |
|---|
| 2026.04.06 | ₩60,090 | ₩60,504 | ₩59,904 | ₩60,225 | +0.22% | 1.3만 |
|---|
| 2026.04.02 | ₩58,729 | ₩59,811 | ₩58,729 | ₩59,811 | +1.84% | 4천 |
|---|
| 2026.04.01 | ₩60,064 | ₩60,491 | ₩59,436 | ₩60,153 | +0.15% | 3.8천 |
|---|
| 2026.03.31 | ₩56,580 | ₩58,729 | ₩56,580 | ₩58,634 | +3.63% | 3천 |
|---|
| 2026.03.30 | ₩54,658 | ₩55,312 | ₩53,510 | ₩53,988 | -1.23% | 8.8천 |
|---|
| 2026.03.27 | ₩57,207 | ₩57,207 | ₩54,885 | ₩54,905 | -4.02% | 7.6천 |
|---|
| 2026.03.26 | ₩59,370 | ₩59,490 | ₩57,661 | ₩57,676 | -2.85% | 3.7천 |
|---|
| 2026.03.25 | ₩61,265 | ₩61,265 | ₩60,444 | ₩60,560 | -1.15% | 3.6천 |
|---|
| 2026.03.24 | ₩60,891 | ₩60,971 | ₩59,775 | ₩59,775 | -1.83% | 7.9천 |
|---|
| 2026.03.23 | ₩61,679 | ₩62,319 | ₩61,332 | ₩61,399 | -0.45% | 7.5천 |
|---|
| 2026.03.20 | ₩60,905 | ₩61,105 | ₩59,183 | ₩59,391 | -2.49% | 4만 |
|---|
| 2026.03.19 | ₩61,399 | ₩62,239 | ₩61,118 | ₩62,155 | +1.23% | 5.6천 |
|---|
| 2026.03.18 | ₩64,629 | ₩64,629 | ₩62,992 | ₩62,992 | -2.53% | 4천 |
|---|
| 2026.03.17 | ₩65,109 | ₩65,136 | ₩64,522 | ₩64,913 | -0.30% | 4.2천 |
|---|
| 2026.03.16 | ₩64,055 | ₩65,309 | ₩64,055 | ₩64,450 | +0.62% | 8.4천 |
|---|
| 2026.03.13 | ₩65,463 | ₩65,843 | ₩62,720 | ₩62,836 | -4.01% | 1.4만 |
|---|
| 2026.03.12 | ₩66,217 | ₩66,217 | ₩64,549 | ₩64,942 | -1.93% | 7.9천 |
|---|
| 2026.03.11 | ₩67,512 | ₩68,232 | ₩66,831 | ₩67,139 | -0.55% | 3.8천 |
|---|
| 2026.03.10 | ₩66,671 | ₩67,525 | ₩66,284 | ₩66,751 | +0.12% | 3.4천 |
|---|
| 2026.03.09 | ₩63,681 | ₩66,617 | ₩62,837 | ₩66,580 | +4.55% | 5.1천 |
|---|
| 2026.03.06 | ₩64,669 | ₩65,666 | ₩64,295 | ₩64,490 | -0.28% | 9.6천 |
|---|
| 2026.03.05 | ₩65,550 | ₩66,633 | ₩65,122 | ₩66,633 | +1.65% | 3.9천 |
|---|
| 2026.03.04 | ₩64,669 | ₩66,340 | ₩64,669 | ₩66,130 | +2.26% | 3.9천 |
|---|
| 2026.03.03 | ₩63,427 | ₩64,735 | ₩62,813 | ₩64,673 | +1.96% | 2.7만 |
|---|
| 2026.03.02 | ₩62,506 | ₩65,803 | ₩62,506 | ₩65,620 | +4.98% | 3.6천 |
|---|
| 2026.02.27 | ₩65,403 | ₩65,830 | ₩63,624 | ₩64,801 | -0.92% | 1.6만 |
|---|
| 2026.02.26 | ₩69,474 | ₩69,474 | ₩66,070 | ₩67,138 | -3.36% | 2.7만 |
|---|
| 2026.02.25 | ₩69,220 | ₩70,275 | ₩69,220 | ₩70,272 | +1.52% | 3.9천 |
|---|
| 2026.02.24 | ₩66,924 | ₩68,339 | ₩66,711 | ₩68,339 | +2.11% | 3.1천 |
|---|
| 2026.02.23 | ₩68,179 | ₩68,660 | ₩66,377 | ₩66,879 | -1.91% | 9.1천 |
|---|
| 2026.02.20 | ₩66,097 | ₩68,339 | ₩66,097 | ₩68,179 | +3.15% | 4.7천 |
|---|
| 2026.02.19 | ₩66,164 | ₩67,071 | ₩65,670 | ₩66,381 | +0.33% | 3.1천 |
|---|
| 2026.02.18 | ₩66,324 | ₩67,592 | ₩66,324 | ₩66,922 | +0.90% | 2.5천 |
|---|
| 2026.02.17 | ₩64,135 | ₩66,204 | ₩63,214 | ₩65,748 | +2.52% | 7.6천 |
|---|
| 2026.02.13 | ₩66,003 | ₩66,417 | ₩64,735 | ₩64,958 | -1.58% | 1.5만 |
|---|
| 2026.02.12 | ₩70,328 | ₩70,328 | ₩66,297 | ₩66,742 | -5.10% | 2.5만 |
|---|
| 2026.02.11 | ₩71,516 | ₩71,516 | ₩69,714 | ₩70,037 | -2.07% | 1.4만 |
|---|
| 2026.02.10 | ₩71,489 | ₩71,623 | ₩70,555 | ₩70,596 | -1.25% | 5천 |
|---|
| 2026.02.09 | ₩69,420 | ₩71,763 | ₩69,420 | ₩71,485 | +2.97% | 6.4천 |
|---|
| 2026.02.06 | ₩67,485 | ₩70,074 | ₩67,432 | ₩69,949 | +3.65% | 1.6만 |
|---|
| 2026.02.05 | ₩66,951 | ₩68,686 | ₩66,030 | ₩67,445 | +0.74% | 4.5만 |
|---|
| 2026.02.04 | ₩71,876 | ₩72,570 | ₩69,500 | ₩70,130 | -2.43% | 9.2천 |
|---|
| 2026.02.03 | ₩75,293 | ₩75,293 | ₩70,668 | ₩72,036 | -4.33% | 1.2만 |
|---|
| 2026.02.02 | ₩73,465 | ₩75,280 | ₩73,304 | ₩74,649 | +1.61% | 1.3만 |
|---|
| 2026.01.30 | ₩74,025 | ₩75,146 | ₩73,798 | ₩74,346 | +0.43% | 1.1만 |
|---|
| 2026.01.29 | ₩75,480 | ₩75,480 | ₩71,009 | ₩74,428 | -1.39% | 2.3만 |
|---|
| 2026.01.28 | ₩77,322 | ₩77,656 | ₩76,121 | ₩77,225 | -0.13% | 7.6천 |
|---|
| 2026.01.27 | ₩76,134 | ₩77,030 | ₩75,961 | ₩76,692 | +0.73% | 5.8천 |
|---|
| 2026.01.26 | ₩74,159 | ₩75,600 | ₩74,124 | ₩74,806 | +0.87% | 1.1만 |
|---|
| 2026.01.23 | ₩72,784 | ₩74,306 | ₩72,677 | ₩74,036 | +1.72% | 3.8천 |
|---|
| 2026.01.22 | ₩72,036 | ₩73,118 | ₩72,036 | ₩72,785 | +1.04% | 1만 |
|---|
| 2026.01.21 | ₩70,248 | ₩72,354 | ₩69,647 | ₩71,365 | +1.59% | 2.1만 |
|---|
| 2026.01.20 | ₩71,796 | ₩72,370 | ₩69,807 | ₩70,092 | -2.37% | 1.8만 |
|---|
| 2026.01.16 | ₩75,894 | ₩76,281 | ₩74,853 | ₩75,287 | -0.80% | 8.5천 |
|---|
| 2026.01.15 | ₩76,294 | ₩76,748 | ₩75,106 | ₩75,296 | -1.31% | 1.1만 |
|---|
| 2026.01.14 | ₩76,014 | ₩76,014 | ₩74,092 | ₩75,102 | -1.20% | 9.5천 |
|---|
| 2026.01.13 | ₩77,269 | ₩78,417 | ₩76,788 | ₩77,440 | +0.22% | 7.3천 |
|---|
| 2026.01.12 | ₩75,934 | ₩78,223 | ₩75,934 | ₩77,600 | +2.19% | 1.1만 |
|---|
| 2026.01.09 | ₩75,667 | ₩77,442 | ₩75,627 | ₩77,084 | +1.87% | 6.9천 |
|---|
| 2026.01.08 | ₩76,575 | ₩76,575 | ₩75,026 | ₩76,001 | -0.75% | 6.8천 |
|---|
| 2026.01.07 | ₩75,694 | ₩77,909 | ₩75,694 | ₩76,685 | +1.31% | 3.3만 |
|---|
| 2026.01.06 | ₩76,228 | ₩76,321 | ₩75,360 | ₩75,811 | -0.55% | 1.7만 |
|---|
| 2026.01.05 | ₩76,908 | ₩77,402 | ₩76,001 | ₩76,226 | -0.89% | 2.4만 |
|---|
| 2026.01.02 | ₩78,497 | ₩79,751 | ₩75,493 | ₩75,828 | -3.40% | 4.4만 |
|---|
| 2025.12.31 | ₩77,829 | ₩77,936 | ₩76,771 | ₩76,771 | -1.36% | 9.1천 |
|---|
| 2025.12.30 | ₩77,616 | ₩78,072 | ₩77,616 | ₩77,829 | +0.28% | 1.2만 |
|---|
| 2025.12.29 | ₩77,629 | ₩78,226 | ₩77,562 | ₩77,969 | +0.44% | 3.4만 |
|---|
| 2025.12.26 | ₩79,318 | ₩79,751 | ₩79,032 | ₩79,032 | -0.36% | 2.6만 |
|---|
| 2025.12.24 | ₩78,542 | ₩79,257 | ₩78,542 | ₩79,069 | +0.67% | 9천 |
|---|
| 2025.12.23 | ₩76,855 | ₩79,204 | ₩76,855 | ₩79,087 | +2.90% | 2.8만 |
|---|
| 2025.12.22 | ₩76,788 | ₩77,215 | ₩76,505 | ₩77,143 | +0.46% | 4.1만 |
|---|
| 2025.12.19 | ₩75,146 | ₩76,274 | ₩75,040 | ₩76,274 | +1.50% | 2.5만 |
|---|
| 2025.12.18 | ₩74,145 | ₩74,766 | ₩73,558 | ₩74,290 | +0.19% | 1.3만 |
|---|
| 2025.12.17 | ₩75,854 | ₩75,854 | ₩72,237 | ₩72,321 | -4.66% | 1.5만 |
|---|
| 2025.12.16 | ₩74,079 | ₩75,667 | ₩74,079 | ₩75,411 | +1.80% | 8.1만 |
|---|
| 2025.12.15 | ₩75,507 | ₩75,687 | ₩74,666 | ₩74,973 | -0.71% | 2만 |
|---|
| 2025.12.12 | ₩79,538 | ₩79,538 | ₩76,374 | ₩76,585 | -3.71% | 3.3만 |
|---|
| 2025.12.11 | ₩81,687 | ₩81,687 | ₩79,097 | ₩80,935 | -0.92% | 2.6만 |
|---|
| 2025.12.10 | ₩82,194 | ₩82,354 | ₩80,953 | ₩82,074 | -0.15% | 4.2만 |
|---|
| 2025.12.09 | ₩81,540 | ₩82,554 | ₩81,473 | ₩82,370 | +1.02% | 2.9만 |
|---|
| 2025.12.08 | ₩82,808 | ₩82,808 | ₩81,366 | ₩81,916 | -1.08% | 6.6만 |
|---|
| 2025.12.05 | ₩81,820 | ₩82,608 | ₩81,166 | ₩81,783 | -0.05% | 3.2만 |
|---|
| 2025.12.04 | ₩81,473 | ₩81,673 | ₩80,352 | ₩81,486 | +0.02% | 4.3만 |
|---|
| 2025.12.03 | ₩81,286 | ₩81,793 | ₩80,352 | ₩81,047 | -0.29% | 3만 |
|---|
| 2025.12.02 | ₩82,448 | ₩83,622 | ₩81,740 | ₩82,720 | +0.33% | 14.7만 |
|---|
| 2025.12.01 | ₩80,806 | ₩82,327 | ₩80,608 | ₩81,721 | +1.13% | 1.9만 |
|---|
| 2025.11.28 | ₩82,247 | ₩82,461 | ₩81,647 | ₩82,378 | +0.16% | 2.5만 |
|---|
| 2025.11.26 | ₩80,832 | ₩82,267 | ₩80,832 | ₩81,914 | +1.34% | 10.3만 |
|---|
| 2025.11.25 | ₩79,031 | ₩80,746 | ₩77,416 | ₩80,415 | +1.75% | 3.1만 |
|---|
| 2025.11.24 | ₩77,549 | ₩79,885 | ₩77,055 | ₩79,777 | +2.87% | 3.9만 |
|---|
| 2025.11.21 | ₩73,918 | ₩76,348 | ₩72,277 | ₩74,316 | +0.54% | 4.6만 |
|---|
| 2025.11.20 | ₩81,206 | ₩81,461 | ₩73,852 | ₩73,917 | -8.98% | 4.6만 |
|---|
| 2025.11.19 | ₩75,707 | ₩78,710 | ₩75,707 | ₩76,900 | +1.58% | 3.3만 |
|---|
| 2025.11.18 | ₩76,254 | ₩77,109 | ₩74,188 | ₩75,459 | -1.04% | 2.2만 |
|---|
| 2025.11.17 | ₩78,377 | ₩79,428 | ₩76,481 | ₩77,462 | -1.17% | 1.5만 |
|---|
| 2025.11.14 | ₩75,480 | ₩79,191 | ₩75,106 | ₩78,371 | +3.83% | 2.1만 |
|---|
| 2025.11.13 | ₩80,539 | ₩80,539 | ₩77,765 | ₩78,135 | -2.98% | 3.4만 |
|---|
| 2025.11.12 | ₩83,061 | ₩83,061 | ₩80,752 | ₩81,667 | -1.68% | 9.3천 |
|---|
| 2025.11.11 | ₩82,274 | ₩82,835 | ₩81,098 | ₩82,341 | +0.08% | 3.5만 |
|---|
| 2025.11.10 | ₩81,673 | ₩83,248 | ₩81,047 | ₩82,741 | +1.31% | 4.4만 |
|---|
| 2025.11.07 | ₩77,781 | ₩78,724 | ₩75,627 | ₩78,609 | +1.06% | 3.1만 |
|---|
| 2025.11.06 | ₩82,327 | ₩82,327 | ₩79,257 | ₩79,257 | -3.73% | 2.7만 |
|---|
| 2025.11.05 | ₩81,660 | ₩83,558 | ₩81,366 | ₩82,234 | +0.70% | 1.4만 |
|---|
| 2025.11.04 | ₩82,568 | ₩83,916 | ₩81,820 | ₩82,087 | -0.58% | 1.2만 |
|---|
| 2025.11.03 | ₩86,692 | ₩86,759 | ₩84,743 | ₩84,997 | -1.96% | 2.2만 |
|---|
| 2025.10.31 | ₩86,572 | ₩86,719 | ₩84,063 | ₩84,362 | -2.55% | 7.4만 |
|---|
| 2025.10.30 | ₩85,638 | ₩85,638 | ₩83,589 | ₩83,929 | -2.00% | 3.1만 |
|---|
| 2025.10.29 | ₩86,332 | ₩87,186 | ₩85,170 | ₩86,968 | +0.74% | 3.6만 |
|---|
| 2025.10.28 | ₩83,555 | ₩85,077 | ₩82,541 | ₩84,797 | +1.49% | 6.2만 |
|---|
| 2025.10.27 | ₩80,886 | ₩81,860 | ₩80,512 | ₩81,848 | +1.19% | 2만 |
|---|
| 2025.10.24 | ₩77,373 | ₩78,924 | ₩77,373 | ₩78,445 | +1.39% | 1.4만 |
|---|
| 2025.10.23 | ₩75,614 | ₩76,588 | ₩75,614 | ₩76,172 | +0.74% | 1.1만 |
|---|
| 2025.10.22 | ₩76,340 | ₩76,681 | ₩74,386 | ₩75,190 | -1.51% | 1.2만 |
|---|
| 2025.10.21 | ₩77,669 | ₩77,669 | ₩76,420 | ₩77,018 | -0.84% | 1.1만 |
|---|
| 2025.10.20 | ₩75,827 | ₩77,841 | ₩75,827 | ₩77,426 | +2.11% | 2만 |
|---|
| 2025.10.17 | ₩73,812 | ₩75,513 | ₩73,319 | ₩75,465 | +2.24% | 1.6만 |
|---|
| 2025.10.16 | ₩75,453 | ₩76,701 | ₩73,411 | ₩74,597 | -1.14% | 2.6만 |
|---|
| 2025.10.15 | ₩75,066 | ₩76,081 | ₩73,605 | ₩74,646 | -0.56% | 2.6만 |
|---|
| 2025.10.14 | ₩74,039 | ₩75,240 | ₩72,450 | ₩73,942 | -0.13% | 3.4만 |
|---|
| 2025.10.13 | ₩75,173 | ₩76,468 | ₩74,879 | ₩76,201 | +1.37% | 1.8만 |
|---|
| 2025.10.10 | ₩78,016 | ₩79,071 | ₩72,343 | ₩72,557 | -7.00% | 2.9만 |
|---|