시장 데이터를 불러오는 중
전체 종목
ProShares Ultra QQQ Top 30 과거 주가
ProShares Ultra QQQ Top 30 · QQXL · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ProShares Ultra QQQ Top 30 · QQXL · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩81,525 | ₩81,525 | ₩81,525 | ₩81,525 | 0.00% | 500 |
| 2026.10.08 | ₩82,920 | ₩83,644 | ₩80,522 | ₩81,132 | -2.16% | 2.8천 |
| 2026.10.07 | ₩83,913 | ₩83,913 | ₩83,913 | ₩83,913 | 0.00% | 500 |
| 2026.10.06 | ₩83,751 | ₩84,689 | ₩83,751 | ₩83,935 | +0.22% | 1만 |
| 2026.10.05 | ₩82,693 | ₩83,175 | ₩82,679 | ₩83,175 | +0.58% | 3.4천 |
| 2026.10.02 | ₩82,237 | ₩82,411 | ₩81,808 | ₩81,844 | -0.48% | 1.1천 |
| 2026.10.01 | ₩79,142 | ₩79,927 | ₩79,142 | ₩79,927 | +0.99% | 700 |
| 2026.09.30 | ₩79,743 | ₩79,743 | ₩79,743 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩79,743 |
| 0.00% |
| 200 |
| 2026.09.29 | ₩78,949 | ₩78,949 | ₩78,949 | ₩78,949 | 0.00% | 300 |
|---|
| 2026.09.28 | ₩79,282 | ₩79,282 | ₩78,405 | ₩78,666 | -0.78% | 800 |
|---|
| 2026.09.25 | ₩80,321 | ₩80,496 | ₩80,173 | ₩80,496 | +0.22% | 3.2천 |
|---|
| 2026.09.24 | ₩78,405 | ₩80,013 | ₩78,405 | ₩80,013 | +2.05% | 500 |
|---|
| 2026.09.23 | ₩80,736 | ₩80,736 | ₩79,235 | ₩79,599 | -1.41% | 1.7천 |
|---|
| 2026.09.22 | ₩80,281 | ₩81,232 | ₩80,240 | ₩81,154 | +1.09% | 4.9천 |
|---|
| 2026.09.21 | ₩77,266 | ₩80,321 | ₩77,266 | ₩80,013 | +3.56% | 9.5천 |
|---|
| 2026.09.18 | ₩75,383 | ₩75,383 | ₩75,383 | ₩75,383 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩73,580 | ₩74,285 | ₩73,580 | ₩74,285 | +0.96% | 300 |
|---|
| 2026.09.16 | ₩72,348 | ₩72,441 | ₩71,352 | ₩71,352 | -1.38% | 1.2천 |
|---|
| 2026.09.15 | ₩72,549 | ₩72,549 | ₩71,410 | ₩71,530 | -1.40% | 1.1만 |
|---|
| 2026.09.14 | ₩71,008 | ₩72,937 | ₩70,887 | ₩72,328 | +1.86% | 2.1천 |
|---|
| 2026.09.11 | ₩73,379 | ₩73,875 | ₩73,266 | ₩73,583 | +0.28% | 2.5천 |
|---|
| 2026.09.10 | ₩71,892 | ₩72,575 | ₩71,892 | ₩72,140 | +0.34% | 8.1천 |
|---|
| 2026.09.09 | ₩73,701 | ₩73,701 | ₩73,661 | ₩73,676 | -0.03% | 600 |
|---|
| 2026.09.08 | ₩73,737 | ₩73,737 | ₩73,737 | ₩73,737 | 0.00% | 800 |
|---|
| 2026.09.04 | ₩73,433 | ₩73,433 | ₩73,404 | ₩73,404 | -0.04% | 500 |
|---|
| 2026.09.03 | ₩72,944 | ₩72,944 | ₩72,944 | ₩72,944 | 0.00% | 800 |
|---|
| 2026.09.02 | ₩71,014 | ₩71,014 | ₩71,014 | ₩71,014 | 0.00% | 200 |
|---|
| 2026.09.01 | ₩70,351 | ₩70,982 | ₩70,096 | ₩70,698 | +0.49% | 8.3천 |
|---|
| 2026.08.31 | ₩71,959 | ₩72,549 | ₩71,959 | ₩72,549 | +0.82% | 2.3천 |
|---|
| 2026.08.28 | ₩72,129 | ₩72,129 | ₩72,129 | ₩72,129 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩72,865 | ₩72,865 | ₩72,865 | ₩72,865 | 0.00% | 300 |
|---|
| 2026.08.26 | ₩70,442 | ₩70,442 | ₩70,442 | ₩70,442 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩70,338 | ₩70,423 | ₩70,271 | ₩70,423 | +0.12% | 800 |
|---|
| 2026.08.24 | ₩69,735 | ₩70,029 | ₩69,534 | ₩69,597 | -0.20% | 1.3천 |
|---|
| 2026.08.21 | ₩71,209 | ₩71,276 | ₩71,061 | ₩71,219 | +0.02% | 700 |
|---|
| 2026.08.20 | ₩70,780 | ₩70,780 | ₩70,712 | ₩70,712 | -0.10% | 600 |
|---|
| 2026.08.19 | ₩71,048 | ₩72,281 | ₩71,034 | ₩71,804 | +1.06% | 5천 |
|---|
| 2026.08.18 | ₩72,608 | ₩72,608 | ₩72,608 | ₩72,608 | 0.00% | 600 |
|---|
| 2026.08.17 | ₩76,448 | ₩76,448 | ₩75,521 | ₩75,521 | -1.21% | 1.9천 |
|---|
| 2026.08.14 | ₩75,497 | ₩75,623 | ₩75,497 | ₩75,623 | +0.17% | 400 |
|---|
| 2026.08.13 | ₩75,935 | ₩75,935 | ₩75,935 | ₩75,935 | 0.00% | 400 |
|---|
| 2026.08.12 | ₩74,559 | ₩74,559 | ₩74,192 | ₩74,192 | -0.49% | 400 |
|---|
| 2026.08.11 | ₩72,937 | ₩73,205 | ₩72,937 | ₩73,205 | +0.37% | 900 |
|---|
| 2026.08.10 | ₩74,304 | ₩74,304 | ₩73,928 | ₩73,928 | -0.51% | 1.7천 |
|---|
| 2026.08.07 | ₩74,122 | ₩74,854 | ₩74,036 | ₩74,854 | +0.99% | 500 |
|---|
| 2026.08.06 | ₩73,568 | ₩73,568 | ₩73,568 | ₩73,568 | 0.00% | 400 |
|---|
| 2026.08.05 | ₩75,832 | ₩75,832 | ₩74,035 | ₩74,035 | -2.37% | 1.2천 |
|---|
| 2026.08.04 | ₩73,956 | ₩75,213 | ₩73,922 | ₩75,213 | +1.70% | 2.4천 |
|---|
| 2026.08.03 | ₩69,808 | ₩70,631 | ₩69,808 | ₩70,275 | +0.67% | 600 |
|---|
| 2026.07.31 | ₩67,061 | ₩67,763 | ₩66,143 | ₩67,763 | +1.05% | 1.3천 |
|---|
| 2026.07.30 | ₩64,334 | ₩66,880 | ₩64,334 | ₩66,587 | +3.50% | 4.3천 |
|---|
| 2026.07.29 | ₩63,477 | ₩64,046 | ₩60,730 | ₩61,396 | -3.28% | 1.1만 |
|---|
| 2026.07.28 | ₩64,665 | ₩64,665 | ₩64,665 | ₩64,665 | 0.00% | 600 |
|---|
| 2026.07.27 | ₩68,495 | ₩68,495 | ₩66,505 | ₩66,505 | -2.91% | 600 |
|---|
| 2026.07.24 | ₩69,413 | ₩69,413 | ₩67,222 | ₩67,222 | -3.16% | 1.5천 |
|---|
| 2026.07.23 | ₩69,895 | ₩69,895 | ₩68,917 | ₩69,416 | -0.69% | 1.9천 |
|---|
| 2026.07.22 | ₩72,669 | ₩73,326 | ₩72,669 | ₩72,864 | +0.27% | 700 |
|---|
| 2026.07.21 | ₩73,420 | ₩73,484 | ₩73,420 | ₩73,484 | +0.09% | 300 |
|---|
| 2026.07.20 | ₩71,986 | ₩71,986 | ₩70,496 | ₩70,496 | -2.07% | 7.5천 |
|---|
| 2026.07.17 | ₩70,733 | ₩70,766 | ₩70,364 | ₩70,602 | -0.19% | 1.9천 |
|---|
| 2026.07.16 | ₩73,326 | ₩74,029 | ₩71,798 | ₩72,549 | -1.06% | 3.2천 |
|---|
| 2026.07.15 | ₩74,653 | ₩75,761 | ₩74,612 | ₩75,761 | +1.48% | 500 |
|---|
| 2026.07.14 | ₩75,068 | ₩76,192 | ₩75,068 | ₩76,192 | +1.50% | 500 |
|---|
| 2026.07.13 | ₩74,197 | ₩75,041 | ₩73,815 | ₩73,815 | -0.51% | 2.7천 |
|---|
| 2026.07.10 | ₩75,818 | ₩76,939 | ₩75,818 | ₩76,939 | +1.48% | 900 |
|---|
| 2026.07.09 | ₩74,612 | ₩76,121 | ₩74,612 | ₩76,121 | +2.02% | 9.5천 |
|---|
| 2026.07.08 | ₩72,080 | ₩73,759 | ₩71,503 | ₩73,759 | +2.33% | 1.8천 |
|---|
| 2026.07.07 | ₩72,495 | ₩73,192 | ₩72,482 | ₩72,758 | +0.36% | 2.5천 |
|---|
| 2026.07.06 | ₩75,766 | ₩75,766 | ₩75,766 | ₩75,766 | 0.00% | 300 |
|---|
| 2026.07.02 | ₩74,947 | ₩74,947 | ₩73,444 | ₩73,444 | -2.01% | 1.6천 |
|---|
| 2026.07.01 | ₩77,733 | ₩77,815 | ₩76,669 | ₩76,669 | -1.37% | 1.2만 |
|---|
| 2026.06.30 | ₩79,624 | ₩79,624 | ₩79,526 | ₩79,526 | -0.12% | 700 |
|---|
| 2026.06.29 | ₩76,301 | ₩76,326 | ₩76,187 | ₩76,244 | -0.07% | 1.9천 |
|---|
| 2026.06.26 | ₩72,147 | ₩74,130 | ₩72,147 | ₩72,874 | +1.01% | 3천 |
|---|
| 2026.06.25 | ₩74,063 | ₩74,517 | ₩74,063 | ₩74,517 | +0.61% | 700 |
|---|
| 2026.06.24 | ₩74,385 | ₩75,369 | ₩73,200 | ₩73,200 | -1.59% | 1.3천 |
|---|
| 2026.06.23 | ₩75,095 | ₩76,676 | ₩74,639 | ₩74,760 | -0.45% | 9.6천 |
|---|
| 2026.06.22 | ₩80,776 | ₩81,446 | ₩79,966 | ₩80,333 | -0.55% | 1.6천 |
|---|
| 2026.06.18 | ₩79,356 | ₩80,791 | ₩78,635 | ₩80,791 | +1.81% | 2.1천 |
|---|
| 2026.06.17 | ₩79,061 | ₩79,111 | ₩76,460 | ₩76,460 | -3.29% | 1.1천 |
|---|
| 2026.06.16 | ₩80,575 | ₩80,575 | ₩78,114 | ₩78,114 | -3.06% | 2.2천 |
|---|
| 2026.06.15 | ₩80,830 | ₩81,567 | ₩80,817 | ₩81,209 | +0.47% | 2.1천 |
|---|
| 2026.06.12 | ₩75,309 | ₩76,555 | ₩75,309 | ₩76,555 | +1.65% | 800 |
|---|
| 2026.06.11 | ₩71,838 | ₩75,816 | ₩71,838 | ₩75,816 | +5.54% | 2.6천 |
|---|
| 2026.06.10 | ₩73,862 | ₩73,862 | ₩71,260 | ₩71,260 | -3.52% | 700 |
|---|
| 2026.06.09 | ₩74,398 | ₩74,398 | ₩71,316 | ₩74,048 | -0.47% | 1.7천 |
|---|
| 2026.06.08 | ₩75,604 | ₩76,582 | ₩75,577 | ₩75,845 | +0.32% | 1.5천 |
|---|
| 2026.06.05 | ₩79,423 | ₩79,423 | ₩73,437 | ₩73,437 | -7.54% | 9.2천 |
|---|
| 2026.06.04 | ₩80,267 | ₩82,237 | ₩80,267 | ₩81,567 | +1.62% | 2.1천 |
|---|
| 2026.06.03 | ₩82,358 | ₩83,108 | ₩82,023 | ₩82,690 | +0.40% | 1.5천 |
|---|
| 2026.06.02 | ₩81,621 | ₩83,162 | ₩81,621 | ₩83,097 | +1.81% | 2.6천 |
|---|
| 2026.06.01 | ₩81,714 | ₩82,384 | ₩81,714 | ₩82,384 | +0.82% | 1.5천 |
|---|
| 2026.05.29 | ₩83,028 | ₩83,028 | ₩81,942 | ₩82,336 | -0.83% | 4천 |
|---|
| 2026.05.28 | ₩81,560 | ₩82,130 | ₩81,560 | ₩82,118 | +0.68% | 3.1천 |
|---|
| 2026.05.27 | ₩79,879 | ₩80,776 | ₩79,879 | ₩80,776 | +1.12% | 5.2천 |
|---|
| 2026.05.26 | ₩79,570 | ₩80,850 | ₩79,570 | ₩80,850 | +1.61% | 2.5천 |
|---|
| 2026.05.22 | ₩78,284 | ₩78,619 | ₩77,822 | ₩77,996 | -0.37% | 4.6천 |
|---|
| 2026.05.21 | ₩76,703 | ₩77,688 | ₩76,100 | ₩77,350 | +0.84% | 1만 |
|---|
| 2026.05.20 | ₩76,529 | ₩77,333 | ₩76,529 | ₩77,271 | +0.97% | 3.4천 |
|---|
| 2026.05.19 | ₩73,969 | ₩75,765 | ₩73,969 | ₩74,792 | +1.11% | 900 |
|---|
| 2026.05.18 | ₩76,596 | ₩76,971 | ₩74,626 | ₩75,840 | -0.99% | 2천 |
|---|
| 2026.05.15 | ₩76,743 | ₩77,802 | ₩76,743 | ₩76,794 | +0.07% | 2.6천 |
|---|
| 2026.05.14 | ₩79,356 | ₩79,812 | ₩79,061 | ₩79,812 | +0.57% | 4.6천 |
|---|
| 2026.05.13 | ₩77,051 | ₩78,793 | ₩76,676 | ₩78,611 | +2.02% | 4.8천 |
|---|
| 2026.05.12 | ₩76,515 | ₩76,636 | ₩74,505 | ₩76,454 | -0.08% | 2.3천 |
|---|
| 2026.05.11 | ₩77,882 | ₩77,882 | ₩77,574 | ₩77,798 | -0.11% | 1.3천 |
|---|
| 2026.05.08 | ₩75,979 | ₩77,236 | ₩75,832 | ₩77,236 | +1.65% | 1.2천 |
|---|
| 2026.05.07 | ₩73,634 | ₩74,197 | ₩72,884 | ₩73,199 | -0.59% | 2.3천 |
|---|
| 2026.05.06 | ₩72,589 | ₩73,567 | ₩72,482 | ₩73,567 | +1.35% | 2.3천 |
|---|
| 2026.05.05 | ₩69,708 | ₩70,083 | ₩69,574 | ₩70,008 | +0.43% | 3천 |
|---|
| 2026.05.04 | ₩68,582 | ₩68,582 | ₩67,899 | ₩68,026 | -0.81% | 1.7천 |
|---|
| 2026.05.01 | ₩68,153 | ₩68,984 | ₩68,153 | ₩68,580 | +0.63% | 1.3천 |
|---|
| 2026.04.30 | ₩65,808 | ₩67,497 | ₩65,808 | ₩67,363 | +2.36% | 8천 |
|---|
| 2026.04.29 | ₩65,607 | ₩66,130 | ₩65,219 | ₩66,113 | +0.77% | 2.1천 |
|---|
| 2026.04.28 | ₩65,476 | ₩65,621 | ₩64,710 | ₩65,610 | +0.20% | 2.3천 |
|---|
| 2026.04.27 | ₩66,505 | ₩66,858 | ₩66,103 | ₩66,858 | +0.53% | 1.9천 |
|---|
| 2026.04.24 | ₩65,715 | ₩66,760 | ₩65,540 | ₩66,760 | +1.59% | 700 |
|---|
| 2026.04.23 | ₩64,415 | ₩64,629 | ₩63,356 | ₩63,774 | -0.99% | 1.9천 |
|---|
| 2026.04.22 | ₩62,659 | ₩64,281 | ₩62,659 | ₩64,274 | +2.58% | 2.4천 |
|---|
| 2026.04.21 | ₩62,726 | ₩62,726 | ₩61,936 | ₩61,969 | -1.21% | 2.6천 |
|---|
| 2026.04.20 | ₩62,767 | ₩62,767 | ₩62,097 | ₩62,600 | -0.26% | 1.6천 |
|---|
| 2026.04.17 | ₩62,901 | ₩63,437 | ₩62,901 | ₩63,384 | +0.77% | 1.1만 |
|---|
| 2026.04.16 | ₩61,641 | ₩61,975 | ₩60,931 | ₩61,975 | +0.54% | 7.4천 |
|---|
| 2026.04.15 | ₩60,033 | ₩61,366 | ₩59,912 | ₩61,366 | +2.22% | 4.4천 |
|---|
| 2026.04.14 | ₩57,621 | ₩59,555 | ₩57,621 | ₩59,555 | +3.36% | 6.8천 |
|---|
| 2026.04.13 | ₩56,321 | ₩57,211 | ₩56,080 | ₩57,211 | +1.58% | 2.8천 |
|---|
| 2026.04.10 | ₩56,696 | ₩56,830 | ₩56,080 | ₩56,326 | -0.65% | 2.6천 |
|---|
| 2026.04.09 | ₩54,954 | ₩55,895 | ₩54,954 | ₩55,861 | +1.65% | 1.7천 |
|---|
| 2026.04.08 | ₩54,726 | ₩54,726 | ₩54,304 | ₩54,440 | -0.52% | 1.4천 |
|---|
| 2026.04.07 | ₩50,438 | ₩51,228 | ₩49,715 | ₩51,228 | +1.56% | 2.9천 |
|---|
| 2026.04.06 | ₩51,644 | ₩51,765 | ₩51,149 | ₩51,208 | -0.85% | 3.7천 |
|---|
| 2026.04.02 | ₩50,264 | ₩50,696 | ₩50,264 | ₩50,696 | +0.86% | 400 |
|---|
| 2026.04.01 | ₩50,211 | ₩50,800 | ₩50,211 | ₩50,566 | +0.71% | 2.9천 |
|---|
| 2026.03.31 | ₩47,598 | ₩49,177 | ₩47,410 | ₩49,177 | +3.32% | 1.7천 |
|---|
| 2026.03.30 | ₩46,686 | ₩46,686 | ₩45,654 | ₩45,775 | -1.95% | 6.4천 |
|---|
| 2026.03.27 | ₩47,959 | ₩47,993 | ₩46,659 | ₩46,865 | -2.28% | 3.7천 |
|---|
| 2026.03.26 | ₩50,412 | ₩50,412 | ₩48,566 | ₩48,566 | -3.66% | 2.8천 |
|---|
| 2026.03.25 | ₩51,422 | ₩51,422 | ₩51,422 | ₩51,422 | 0.00% | 300 |
|---|
| 2026.03.24 | ₩50,921 | ₩50,988 | ₩50,787 | ₩50,936 | +0.03% | 500 |
|---|
| 2026.03.23 | ₩52,556 | ₩52,623 | ₩51,417 | ₩51,782 | -1.47% | 3.7천 |
|---|
| 2026.03.20 | ₩50,613 | ₩50,613 | ₩49,929 | ₩50,421 | -0.38% | 9.7천 |
|---|
| 2026.03.19 | ₩52,006 | ₩52,471 | ₩52,006 | ₩52,471 | +0.89% | 1.9천 |
|---|
| 2026.03.18 | ₩52,971 | ₩52,971 | ₩52,860 | ₩52,860 | -0.21% | 600 |
|---|
| 2026.03.17 | ₩54,298 | ₩54,298 | ₩54,213 | ₩54,213 | -0.16% | 3.1천 |
|---|
| 2026.03.16 | ₩53,929 | ₩54,030 | ₩53,747 | ₩53,747 | -0.34% | 3.3천 |
|---|
| 2026.03.13 | ₩53,802 | ₩53,802 | ₩52,451 | ₩52,451 | -2.51% | 1.3천 |
|---|
| 2026.03.12 | ₩53,775 | ₩53,775 | ₩53,294 | ₩53,294 | -0.89% | 1.7천 |
|---|
| 2026.03.11 | ₩55,257 | ₩55,257 | ₩55,257 | ₩55,257 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩54,981 | ₩54,992 | ₩54,981 | ₩54,992 | +0.02% | 1.3천 |
|---|
| 2026.03.09 | ₩51,872 | ₩54,915 | ₩51,765 | ₩54,915 | +5.87% | 3.3천 |
|---|
| 2026.03.06 | ₩53,212 | ₩54,090 | ₩53,212 | ₩53,240 | +0.05% | 2.6천 |
|---|
| 2026.03.05 | ₩54,150 | ₩55,185 | ₩53,963 | ₩55,185 | +1.91% | 1.9천 |
|---|
| 2026.03.04 | ₩55,128 | ₩55,624 | ₩54,981 | ₩55,379 | +0.45% | 3.8천 |
|---|
| 2026.03.03 | ₩51,953 | ₩53,614 | ₩51,926 | ₩53,569 | +3.11% | 3.3천 |
|---|
| 2026.03.02 | ₩52,931 | ₩54,948 | ₩52,931 | ₩54,948 | +3.81% | 1천 |
|---|
| 2026.02.27 | ₩54,760 | ₩54,760 | ₩54,083 | ₩54,507 | -0.46% | 1천 |
|---|
| 2026.02.26 | ₩56,080 | ₩56,080 | ₩54,271 | ₩55,068 | -1.80% | 1.5천 |
|---|
| 2026.02.25 | ₩56,629 | ₩56,990 | ₩56,629 | ₩56,955 | +0.58% | 1.4천 |
|---|
| 2026.02.24 | ₩54,525 | ₩55,202 | ₩54,525 | ₩55,202 | +1.24% | 9.5천 |
|---|
| 2026.02.23 | ₩54,592 | ₩54,671 | ₩53,601 | ₩53,908 | -1.25% | 2.7천 |
|---|
| 2026.02.20 | ₩55,115 | ₩55,423 | ₩55,115 | ₩55,301 | +0.34% | 4.7천 |
|---|
| 2026.02.19 | ₩54,418 | ₩54,418 | ₩53,815 | ₩54,064 | -0.65% | 3천 |
|---|
| 2026.02.18 | ₩53,949 | ₩54,860 | ₩53,949 | ₩54,535 | +1.09% | 900 |
|---|
| 2026.02.17 | ₩52,770 | ₩53,433 | ₩52,770 | ₩53,433 | +1.26% | 1.6천 |
|---|
| 2026.02.13 | ₩53,159 | ₩53,963 | ₩53,159 | ₩53,317 | +0.30% | 1.7천 |
|---|
| 2026.02.12 | ₩55,624 | ₩55,624 | ₩53,492 | ₩53,492 | -3.83% | 1.3천 |
|---|
| 2026.02.11 | ₩56,964 | ₩57,004 | ₩56,013 | ₩56,415 | -0.96% | 1.3천 |
|---|
| 2026.02.10 | ₩57,004 | ₩57,004 | ₩56,081 | ₩56,081 | -1.62% | 2.4천 |
|---|
| 2026.02.09 | ₩55,678 | ₩57,313 | ₩55,544 | ₩56,947 | +2.28% | 3.8천 |
|---|
| 2026.02.06 | ₩54,240 | ₩55,903 | ₩54,190 | ₩55,903 | +3.07% | 2천 |
|---|
| 2026.02.05 | ₩53,869 | ₩54,485 | ₩52,931 | ₩53,614 | -0.47% | 6.4천 |
|---|
| 2026.02.04 | ₩56,951 | ₩56,951 | ₩55,029 | ₩55,029 | -3.37% | 1.9천 |
|---|
| 2026.02.03 | ₩60,301 | ₩60,408 | ₩56,884 | ₩57,929 | -3.93% | 7.9천 |
|---|
| 2026.02.02 | ₩59,068 | ₩59,939 | ₩59,068 | ₩59,798 | +1.24% | 5.3천 |
|---|
| 2026.01.30 | ₩58,706 | ₩59,053 | ₩58,706 | ₩58,867 | +0.27% | 700 |
|---|
| 2026.01.29 | ₩60,167 | ₩60,746 | ₩58,170 | ₩60,746 | +0.96% | 6.2천 |
|---|
| 2026.01.28 | ₩61,775 | ₩61,775 | ₩61,159 | ₩61,368 | -0.66% | 2천 |
|---|
| 2026.01.27 | ₩60,100 | ₩60,907 | ₩60,100 | ₩60,730 | +1.05% | 3.3천 |
|---|
| 2026.01.26 | ₩58,947 | ₩59,671 | ₩58,947 | ₩59,313 | +0.62% | 1.9천 |
|---|
| 2026.01.23 | ₩58,076 | ₩59,269 | ₩58,076 | ₩58,985 | +1.56% | 1천 |
|---|
| 2026.01.22 | ₩57,782 | ₩58,371 | ₩57,755 | ₩58,314 | +0.92% | 2천 |
|---|
| 2026.01.21 | ₩57,004 | ₩58,184 | ₩57,004 | ₩57,453 | +0.79% | 1.4천 |
|---|
| 2026.01.20 | ₩57,105 | ₩57,192 | ₩55,919 | ₩55,977 | -1.98% | 1.4천 |
|---|
| 2026.01.16 | ₩59,617 | ₩59,765 | ₩58,760 | ₩58,878 | -1.24% | 1.5천 |
|---|
| 2026.01.15 | ₩59,792 | ₩59,859 | ₩58,775 | ₩58,775 | -1.70% | 4.4천 |
|---|
| 2026.01.14 | ₩57,728 | ₩58,509 | ₩57,728 | ₩58,421 | +1.20% | 1.3천 |
|---|
| 2026.01.13 | ₩59,550 | ₩59,957 | ₩59,550 | ₩59,957 | +0.68% | 600 |
|---|
| 2026.01.12 | ₩59,631 | ₩60,212 | ₩59,631 | ₩60,109 | +0.80% | 1.2천 |
|---|
| 2026.01.09 | ₩58,746 | ₩59,906 | ₩58,746 | ₩59,906 | +1.97% | 3.9만 |
|---|
| 2026.01.08 | ₩58,103 | ₩58,604 | ₩58,103 | ₩58,604 | +0.86% | 2.8만 |
|---|
| 2026.01.07 | ₩59,321 | ₩59,751 | ₩59,289 | ₩59,289 | -0.05% | 3.9만 |
|---|
| 2026.01.06 | ₩58,746 | ₩59,194 | ₩58,746 | ₩59,194 | +0.76% | 2.4천 |
|---|
| 2026.01.05 | ₩58,411 | ₩58,767 | ₩58,318 | ₩58,362 | -0.08% | 3.2천 |
|---|
| 2026.01.02 | ₩58,961 | ₩59,055 | ₩57,286 | ₩57,555 | -2.38% | 3.8천 |
|---|
| 2025.12.31 | ₩58,579 | ₩58,579 | ₩57,835 | ₩57,884 | -1.19% | 1.1천 |
|---|
| 2025.12.30 | ₩59,095 | ₩59,256 | ₩58,760 | ₩58,854 | -0.41% | 2.7천 |
|---|
| 2025.12.29 | ₩58,880 | ₩59,189 | ₩58,639 | ₩59,107 | +0.38% | 2.3천 |
|---|
| 2025.12.26 | ₩60,006 | ₩60,153 | ₩59,671 | ₩59,723 | -0.47% | 2.8천 |
|---|
| 2025.12.24 | ₩59,640 | ₩59,899 | ₩59,640 | ₩59,892 | +0.42% | 5.1천 |
|---|
| 2025.12.23 | ₩59,148 | ₩59,671 | ₩59,148 | ₩59,608 | +0.78% | 6.2천 |
|---|
| 2025.12.22 | ₩58,947 | ₩58,974 | ₩58,519 | ₩58,756 | -0.33% | 2.6천 |
|---|
| 2025.12.19 | ₩57,085 | ₩58,197 | ₩57,085 | ₩58,169 | +1.90% | 5천 |
|---|
| 2025.12.18 | ₩56,763 | ₩57,299 | ₩56,261 | ₩56,651 | -0.20% | 5천 |
|---|
| 2025.12.17 | ₩56,940 | ₩56,940 | ₩54,847 | ₩54,901 | -3.58% | 4.6천 |
|---|
| 2025.12.16 | ₩56,308 | ₩57,146 | ₩56,281 | ₩57,146 | +1.49% | 2.7천 |
|---|
| 2025.12.15 | ₩57,393 | ₩57,393 | ₩56,361 | ₩56,578 | -1.42% | 1.8만 |
|---|
| 2025.12.12 | ₩58,599 | ₩58,653 | ₩56,722 | ₩57,128 | -2.51% | 5천 |
|---|
| 2025.12.11 | ₩58,532 | ₩59,383 | ₩57,929 | ₩59,253 | +1.23% | 5.6천 |
|---|
| 2025.12.10 | ₩59,055 | ₩59,786 | ₩58,706 | ₩59,786 | +1.24% | 4.9천 |
|---|
| 2025.12.09 | ₩59,020 | ₩59,510 | ₩59,020 | ₩59,435 | +0.70% | 1.8천 |
|---|
| 2025.12.08 | ₩59,470 | ₩59,778 | ₩59,140 | ₩59,140 | -0.55% | 2.4천 |
|---|
| 2025.12.05 | ₩59,390 | ₩59,926 | ₩59,014 | ₩59,462 | +0.12% | 9.4천 |
|---|
| 2025.12.04 | ₩58,840 | ₩59,068 | ₩58,425 | ₩58,997 | +0.27% | 8천 |
|---|
| 2025.12.03 | ₩58,519 | ₩59,095 | ₩58,358 | ₩58,986 | +0.80% | 2.7천 |
|---|
| 2025.12.02 | ₩59,148 | ₩59,497 | ₩58,854 | ₩59,143 | -0.01% | 2.6천 |
|---|
| 2025.12.01 | ₩57,540 | ₩58,415 | ₩57,540 | ₩58,210 | +1.16% | 1.5천 |
|---|
| 2025.11.28 | ₩57,993 | ₩58,406 | ₩57,976 | ₩58,406 | +0.71% | 1.5천 |
|---|
| 2025.11.26 | ₩57,192 | ₩57,894 | ₩57,125 | ₩57,783 | +1.03% | 2.3만 |
|---|
| 2025.11.25 | ₩55,091 | ₩56,817 | ₩54,941 | ₩56,676 | +2.88% | 5.5천 |
|---|
| 2025.11.24 | ₩55,437 | ₩56,380 | ₩55,437 | ₩56,380 | +1.70% | 4.5천 |
|---|
| 2025.11.21 | ₩52,636 | ₩54,472 | ₩52,261 | ₩53,415 | +1.48% | 8.5천 |
|---|
| 2025.11.20 | ₩58,210 | ₩58,452 | ₩52,979 | ₩52,979 | -8.99% | 1.3만 |
|---|
| 2025.11.19 | ₩55,713 | ₩56,964 | ₩55,289 | ₩55,776 | +0.11% | 4.1천 |
|---|
| 2025.11.18 | ₩55,852 | ₩56,021 | ₩54,860 | ₩55,388 | -0.83% | 1.3만 |
|---|
| 2025.11.17 | ₩57,942 | ₩57,942 | ₩56,428 | ₩56,896 | -1.81% | 5.4천 |
|---|
| 2025.11.14 | ₩55,892 | ₩58,907 | ₩55,892 | ₩58,035 | +3.83% | 2.9천 |
|---|
| 2025.11.13 | ₩59,792 | ₩59,792 | ₩57,546 | ₩57,841 | -3.26% | 6.2천 |
|---|
| 2025.11.12 | ₩60,716 | ₩60,716 | ₩60,113 | ₩60,373 | -0.56% | 2.7천 |
|---|
| 2025.11.11 | ₩60,381 | ₩60,663 | ₩59,711 | ₩60,428 | +0.08% | 4.2천 |
|---|
| 2025.11.10 | ₩59,952 | ₩60,931 | ₩59,912 | ₩60,896 | +1.57% | 1.3만 |
|---|
| 2025.11.07 | ₩57,433 | ₩57,912 | ₩55,865 | ₩57,912 | +0.83% | 2.1만 |
|---|
| 2025.11.06 | ₩60,314 | ₩60,522 | ₩58,273 | ₩58,407 | -3.16% | 1.1만 |
|---|
| 2025.11.05 | ₩60,582 | ₩61,601 | ₩60,582 | ₩60,913 | +0.55% | 5.5천 |
|---|
| 2025.11.04 | ₩61,427 | ₩61,707 | ₩60,180 | ₩60,184 | -2.02% | 2.2만 |
|---|
| 2025.11.03 | ₩63,718 | ₩63,718 | ₩62,994 | ₩63,001 | -1.13% | 1.7만 |
|---|
| 2025.10.31 | ₩62,988 | ₩63,021 | ₩61,748 | ₩62,182 | -1.28% | 1.4만 |
|---|
| 2025.10.30 | ₩62,954 | ₩62,954 | ₩61,293 | ₩61,302 | -2.62% | 4천 |
|---|
| 2025.10.29 | ₩63,718 | ₩63,839 | ₩62,458 | ₩63,442 | -0.43% | 1.8만 |
|---|
| 2025.10.28 | ₩62,189 | ₩62,968 | ₩61,842 | ₩62,760 | +0.92% | 4.9천 |
|---|
| 2025.10.27 | ₩60,636 | ₩61,565 | ₩60,636 | ₩61,565 | +1.53% | 4.7천 |
|---|
| 2025.10.24 | ₩59,148 | ₩59,367 | ₩58,988 | ₩59,245 | +0.16% | 6.4천 |
|---|
| 2025.10.23 | ₩56,857 | ₩58,210 | ₩56,857 | ₩58,052 | +2.10% | 3.8천 |
|---|
| 2025.10.22 | ₩57,969 | ₩57,969 | ₩56,155 | ₩57,019 | -1.64% | 5.3천 |
|---|
| 2025.10.21 | ₩58,277 | ₩58,346 | ₩57,996 | ₩58,346 | +0.12% | 2.7천 |
|---|
| 2025.10.20 | ₩57,674 | ₩58,450 | ₩57,674 | ₩58,450 | +1.35% | 7.3천 |
|---|
| 2025.10.17 | ₩55,504 | ₩57,071 | ₩55,370 | ₩56,923 | +2.56% | 1.3만 |
|---|
| 2025.10.16 | ₩57,112 | ₩57,563 | ₩55,691 | ₩56,020 | -1.91% | 7.5천 |
|---|
| 2025.10.15 | ₩56,442 | ₩57,246 | ₩55,603 | ₩56,356 | -0.15% | 6.5천 |
|---|
| 2025.10.14 | ₩55,490 | ₩56,482 | ₩54,834 | ₩55,745 | +0.46% | 1.2만 |
|---|
| 2025.10.13 | ₩56,696 | ₩56,696 | ₩56,133 | ₩56,648 | -0.09% | 1.1만 |
|---|
| 2025.10.10 | ₩58,679 | ₩58,679 | ₩54,592 | ₩54,619 | -6.92% | 1.5만 |
|---|