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 | ₩81,128 | ₩81,128 | ₩81,128 | ₩81,128 | 0.00% | 500 |
| 2026.10.08 | ₩82,516 | ₩83,236 | ₩80,129 | ₩80,736 | -2.16% | 2.8천 |
| 2026.10.07 | ₩83,504 | ₩83,504 | ₩83,504 | ₩83,504 | 0.00% | 500 |
| 2026.10.06 | ₩83,343 | ₩84,276 | ₩83,343 | ₩83,525 | +0.22% | 1만 |
| 2026.10.05 | ₩82,289 | ₩82,769 | ₩82,276 | ₩82,769 | +0.58% | 3.4천 |
| 2026.10.02 | ₩81,836 | ₩82,009 | ₩81,409 | ₩81,445 | -0.48% | 1.1천 |
| 2026.10.01 | ₩78,755 | ₩79,537 | ₩78,755 | ₩79,537 | +0.99% | 700 |
| 2026.09.30 | ₩79,354 | ₩79,354 | ₩79,354 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩79,354 |
| 0.00% |
| 200 |
| 2026.09.29 | ₩78,563 | ₩78,563 | ₩78,563 | ₩78,563 | 0.00% | 300 |
|---|
| 2026.09.28 | ₩78,895 | ₩78,895 | ₩78,022 | ₩78,282 | -0.78% | 800 |
|---|
| 2026.09.25 | ₩79,929 | ₩80,103 | ₩79,782 | ₩80,103 | +0.22% | 3.2천 |
|---|
| 2026.09.24 | ₩78,022 | ₩79,622 | ₩78,022 | ₩79,622 | +2.05% | 500 |
|---|
| 2026.09.23 | ₩80,342 | ₩80,342 | ₩78,849 | ₩79,210 | -1.41% | 1.7천 |
|---|
| 2026.09.22 | ₩79,889 | ₩80,836 | ₩79,849 | ₩80,758 | +1.09% | 4.9천 |
|---|
| 2026.09.21 | ₩76,888 | ₩79,929 | ₩76,888 | ₩79,622 | +3.56% | 9.5천 |
|---|
| 2026.09.18 | ₩75,015 | ₩75,015 | ₩75,015 | ₩75,015 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩73,221 | ₩73,923 | ₩73,221 | ₩73,923 | +0.96% | 300 |
|---|
| 2026.09.16 | ₩71,995 | ₩72,088 | ₩71,004 | ₩71,004 | -1.38% | 1.2천 |
|---|
| 2026.09.15 | ₩72,195 | ₩72,195 | ₩71,061 | ₩71,181 | -1.40% | 1.1만 |
|---|
| 2026.09.14 | ₩70,661 | ₩72,581 | ₩70,541 | ₩71,975 | +1.86% | 2.1천 |
|---|
| 2026.09.11 | ₩73,021 | ₩73,515 | ₩72,908 | ₩73,224 | +0.28% | 2.5천 |
|---|
| 2026.09.10 | ₩71,541 | ₩72,221 | ₩71,541 | ₩71,788 | +0.34% | 8.1천 |
|---|
| 2026.09.09 | ₩73,341 | ₩73,341 | ₩73,301 | ₩73,316 | -0.03% | 600 |
|---|
| 2026.09.08 | ₩73,377 | ₩73,377 | ₩73,377 | ₩73,377 | 0.00% | 800 |
|---|
| 2026.09.04 | ₩73,075 | ₩73,075 | ₩73,045 | ₩73,045 | -0.04% | 500 |
|---|
| 2026.09.03 | ₩72,588 | ₩72,588 | ₩72,588 | ₩72,588 | 0.00% | 800 |
|---|
| 2026.09.02 | ₩70,668 | ₩70,668 | ₩70,668 | ₩70,668 | 0.00% | 200 |
|---|
| 2026.09.01 | ₩70,008 | ₩70,636 | ₩69,754 | ₩70,353 | +0.49% | 8.3천 |
|---|
| 2026.08.31 | ₩71,608 | ₩72,195 | ₩71,608 | ₩72,195 | +0.82% | 2.3천 |
|---|
| 2026.08.28 | ₩71,777 | ₩71,777 | ₩71,777 | ₩71,777 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩72,509 | ₩72,509 | ₩72,509 | ₩72,509 | 0.00% | 300 |
|---|
| 2026.08.26 | ₩70,098 | ₩70,098 | ₩70,098 | ₩70,098 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩69,994 | ₩70,080 | ₩69,928 | ₩70,080 | +0.12% | 800 |
|---|
| 2026.08.24 | ₩69,394 | ₩69,688 | ₩69,194 | ₩69,257 | -0.20% | 1.3천 |
|---|
| 2026.08.21 | ₩70,861 | ₩70,928 | ₩70,714 | ₩70,872 | +0.02% | 700 |
|---|
| 2026.08.20 | ₩70,434 | ₩70,434 | ₩70,366 | ₩70,366 | -0.10% | 600 |
|---|
| 2026.08.19 | ₩70,701 | ₩71,928 | ₩70,688 | ₩71,453 | +1.06% | 5천 |
|---|
| 2026.08.18 | ₩72,253 | ₩72,253 | ₩72,253 | ₩72,253 | 0.00% | 600 |
|---|
| 2026.08.17 | ₩76,075 | ₩76,075 | ₩75,152 | ₩75,152 | -1.21% | 1.9천 |
|---|
| 2026.08.14 | ₩75,128 | ₩75,254 | ₩75,128 | ₩75,254 | +0.17% | 400 |
|---|
| 2026.08.13 | ₩75,564 | ₩75,564 | ₩75,564 | ₩75,564 | 0.00% | 400 |
|---|
| 2026.08.12 | ₩74,195 | ₩74,195 | ₩73,829 | ₩73,829 | -0.49% | 400 |
|---|
| 2026.08.11 | ₩72,581 | ₩72,848 | ₩72,581 | ₩72,848 | +0.37% | 900 |
|---|
| 2026.08.10 | ₩73,941 | ₩73,941 | ₩73,567 | ₩73,567 | -0.51% | 1.7천 |
|---|
| 2026.08.07 | ₩73,760 | ₩74,488 | ₩73,675 | ₩74,488 | +0.99% | 500 |
|---|
| 2026.08.06 | ₩73,209 | ₩73,209 | ₩73,209 | ₩73,209 | 0.00% | 400 |
|---|
| 2026.08.05 | ₩75,462 | ₩75,462 | ₩73,673 | ₩73,673 | -2.37% | 1.2천 |
|---|
| 2026.08.04 | ₩73,595 | ₩74,846 | ₩73,561 | ₩74,846 | +1.70% | 2.4천 |
|---|
| 2026.08.03 | ₩69,468 | ₩70,286 | ₩69,468 | ₩69,932 | +0.67% | 600 |
|---|
| 2026.07.31 | ₩66,734 | ₩67,433 | ₩65,821 | ₩67,433 | +1.05% | 1.3천 |
|---|
| 2026.07.30 | ₩64,020 | ₩66,554 | ₩64,020 | ₩66,262 | +3.50% | 4.3천 |
|---|
| 2026.07.29 | ₩63,167 | ₩63,734 | ₩60,433 | ₩61,096 | -3.28% | 1.1만 |
|---|
| 2026.07.28 | ₩64,350 | ₩64,350 | ₩64,350 | ₩64,350 | 0.00% | 600 |
|---|
| 2026.07.27 | ₩68,161 | ₩68,161 | ₩66,181 | ₩66,181 | -2.91% | 600 |
|---|
| 2026.07.24 | ₩69,074 | ₩69,074 | ₩66,894 | ₩66,894 | -3.16% | 1.5천 |
|---|
| 2026.07.23 | ₩69,554 | ₩69,554 | ₩68,581 | ₩69,077 | -0.69% | 1.9천 |
|---|
| 2026.07.22 | ₩72,315 | ₩72,968 | ₩72,315 | ₩72,508 | +0.27% | 700 |
|---|
| 2026.07.21 | ₩73,061 | ₩73,125 | ₩73,061 | ₩73,125 | +0.09% | 300 |
|---|
| 2026.07.20 | ₩71,635 | ₩71,635 | ₩70,152 | ₩70,152 | -2.07% | 7.5천 |
|---|
| 2026.07.17 | ₩70,388 | ₩70,421 | ₩70,021 | ₩70,257 | -0.19% | 1.9천 |
|---|
| 2026.07.16 | ₩72,968 | ₩73,668 | ₩71,448 | ₩72,195 | -1.06% | 3.2천 |
|---|
| 2026.07.15 | ₩74,288 | ₩75,391 | ₩74,248 | ₩75,391 | +1.48% | 500 |
|---|
| 2026.07.14 | ₩74,702 | ₩75,820 | ₩74,702 | ₩75,820 | +1.50% | 500 |
|---|
| 2026.07.13 | ₩73,835 | ₩74,675 | ₩73,455 | ₩73,455 | -0.51% | 2.7천 |
|---|
| 2026.07.10 | ₩75,448 | ₩76,563 | ₩75,448 | ₩76,563 | +1.48% | 900 |
|---|
| 2026.07.09 | ₩74,248 | ₩75,750 | ₩74,248 | ₩75,750 | +2.02% | 9.5천 |
|---|
| 2026.07.08 | ₩71,728 | ₩73,399 | ₩71,154 | ₩73,399 | +2.33% | 1.8천 |
|---|
| 2026.07.07 | ₩72,141 | ₩72,835 | ₩72,128 | ₩72,403 | +0.36% | 2.5천 |
|---|
| 2026.07.06 | ₩75,396 | ₩75,396 | ₩75,396 | ₩75,396 | 0.00% | 300 |
|---|
| 2026.07.02 | ₩74,582 | ₩74,582 | ₩73,085 | ₩73,085 | -2.01% | 1.6천 |
|---|
| 2026.07.01 | ₩77,354 | ₩77,435 | ₩76,295 | ₩76,295 | -1.37% | 1.2만 |
|---|
| 2026.06.30 | ₩79,235 | ₩79,235 | ₩79,138 | ₩79,138 | -0.12% | 700 |
|---|
| 2026.06.29 | ₩75,928 | ₩75,954 | ₩75,815 | ₩75,872 | -0.07% | 1.9천 |
|---|
| 2026.06.26 | ₩71,795 | ₩73,768 | ₩71,795 | ₩72,519 | +1.01% | 3천 |
|---|
| 2026.06.25 | ₩73,701 | ₩74,153 | ₩73,701 | ₩74,153 | +0.61% | 700 |
|---|
| 2026.06.24 | ₩74,021 | ₩75,002 | ₩72,843 | ₩72,843 | -1.59% | 1.3천 |
|---|
| 2026.06.23 | ₩74,728 | ₩76,302 | ₩74,275 | ₩74,395 | -0.45% | 9.6천 |
|---|
| 2026.06.22 | ₩80,382 | ₩81,049 | ₩79,575 | ₩79,941 | -0.55% | 1.6천 |
|---|
| 2026.06.18 | ₩78,969 | ₩80,397 | ₩78,251 | ₩80,397 | +1.81% | 2.1천 |
|---|
| 2026.06.17 | ₩78,675 | ₩78,725 | ₩76,087 | ₩76,087 | -3.29% | 1.1천 |
|---|
| 2026.06.16 | ₩80,182 | ₩80,182 | ₩77,733 | ₩77,733 | -3.06% | 2.2천 |
|---|
| 2026.06.15 | ₩80,436 | ₩81,169 | ₩80,422 | ₩80,813 | +0.47% | 2.1천 |
|---|
| 2026.06.12 | ₩74,942 | ₩76,182 | ₩74,942 | ₩76,182 | +1.65% | 800 |
|---|
| 2026.06.11 | ₩71,488 | ₩75,446 | ₩71,488 | ₩75,446 | +5.54% | 2.6천 |
|---|
| 2026.06.10 | ₩73,501 | ₩73,501 | ₩70,912 | ₩70,912 | -3.52% | 700 |
|---|
| 2026.06.09 | ₩74,035 | ₩74,035 | ₩70,968 | ₩73,687 | -0.47% | 1.7천 |
|---|
| 2026.06.08 | ₩75,235 | ₩76,208 | ₩75,208 | ₩75,475 | +0.32% | 1.5천 |
|---|
| 2026.06.05 | ₩79,035 | ₩79,035 | ₩73,079 | ₩73,079 | -7.54% | 9.2천 |
|---|
| 2026.06.04 | ₩79,875 | ₩81,836 | ₩79,875 | ₩81,169 | +1.62% | 2.1천 |
|---|
| 2026.06.03 | ₩81,956 | ₩82,702 | ₩81,622 | ₩82,286 | +0.40% | 1.5천 |
|---|
| 2026.06.02 | ₩81,222 | ₩82,756 | ₩81,222 | ₩82,692 | +1.81% | 2.6천 |
|---|
| 2026.06.01 | ₩81,316 | ₩81,982 | ₩81,316 | ₩81,982 | +0.82% | 1.5천 |
|---|
| 2026.05.29 | ₩82,622 | ₩82,622 | ₩81,542 | ₩81,934 | -0.83% | 4천 |
|---|
| 2026.05.28 | ₩81,162 | ₩81,729 | ₩81,162 | ₩81,717 | +0.68% | 3.1천 |
|---|
| 2026.05.27 | ₩79,489 | ₩80,382 | ₩79,489 | ₩80,382 | +1.12% | 5.2천 |
|---|
| 2026.05.26 | ₩79,182 | ₩80,456 | ₩79,182 | ₩80,456 | +1.61% | 2.5천 |
|---|
| 2026.05.22 | ₩77,902 | ₩78,235 | ₩77,442 | ₩77,615 | -0.37% | 4.6천 |
|---|
| 2026.05.21 | ₩76,328 | ₩77,309 | ₩75,728 | ₩76,972 | +0.84% | 1만 |
|---|
| 2026.05.20 | ₩76,155 | ₩76,955 | ₩76,155 | ₩76,894 | +0.97% | 3.4천 |
|---|
| 2026.05.19 | ₩73,608 | ₩75,395 | ₩73,608 | ₩74,427 | +1.11% | 900 |
|---|
| 2026.05.18 | ₩76,222 | ₩76,595 | ₩74,261 | ₩75,470 | -0.99% | 2천 |
|---|
| 2026.05.15 | ₩76,368 | ₩77,422 | ₩76,368 | ₩76,419 | +0.07% | 2.6천 |
|---|
| 2026.05.14 | ₩78,969 | ₩79,422 | ₩78,675 | ₩79,422 | +0.57% | 4.6천 |
|---|
| 2026.05.13 | ₩76,675 | ₩78,409 | ₩76,302 | ₩78,227 | +2.02% | 4.8천 |
|---|
| 2026.05.12 | ₩76,142 | ₩76,262 | ₩74,141 | ₩76,080 | -0.08% | 2.3천 |
|---|
| 2026.05.11 | ₩77,502 | ₩77,502 | ₩77,195 | ₩77,418 | -0.11% | 1.3천 |
|---|
| 2026.05.08 | ₩75,608 | ₩76,859 | ₩75,462 | ₩76,859 | +1.65% | 1.2천 |
|---|
| 2026.05.07 | ₩73,275 | ₩73,835 | ₩72,528 | ₩72,841 | -0.59% | 2.3천 |
|---|
| 2026.05.06 | ₩72,235 | ₩73,208 | ₩72,128 | ₩73,208 | +1.35% | 2.3천 |
|---|
| 2026.05.05 | ₩69,368 | ₩69,741 | ₩69,234 | ₩69,666 | +0.43% | 3천 |
|---|
| 2026.05.04 | ₩68,248 | ₩68,248 | ₩67,567 | ₩67,694 | -0.81% | 1.7천 |
|---|
| 2026.05.01 | ₩67,821 | ₩68,648 | ₩67,821 | ₩68,245 | +0.63% | 1.3천 |
|---|
| 2026.04.30 | ₩65,487 | ₩67,167 | ₩65,487 | ₩67,034 | +2.36% | 8천 |
|---|
| 2026.04.29 | ₩65,287 | ₩65,807 | ₩64,900 | ₩65,790 | +0.77% | 2.1천 |
|---|
| 2026.04.28 | ₩65,156 | ₩65,301 | ₩64,394 | ₩65,290 | +0.20% | 2.3천 |
|---|
| 2026.04.27 | ₩66,181 | ₩66,531 | ₩65,781 | ₩66,531 | +0.53% | 1.9천 |
|---|
| 2026.04.24 | ₩65,394 | ₩66,434 | ₩65,221 | ₩66,434 | +1.59% | 700 |
|---|
| 2026.04.23 | ₩64,100 | ₩64,314 | ₩63,047 | ₩63,463 | -0.99% | 1.9천 |
|---|
| 2026.04.22 | ₩62,354 | ₩63,967 | ₩62,354 | ₩63,960 | +2.58% | 2.4천 |
|---|
| 2026.04.21 | ₩62,420 | ₩62,420 | ₩61,633 | ₩61,667 | -1.21% | 2.6천 |
|---|
| 2026.04.20 | ₩62,460 | ₩62,460 | ₩61,793 | ₩62,295 | -0.26% | 1.6천 |
|---|
| 2026.04.17 | ₩62,594 | ₩63,127 | ₩62,594 | ₩63,075 | +0.77% | 1.1만 |
|---|
| 2026.04.16 | ₩61,340 | ₩61,672 | ₩60,633 | ₩61,672 | +0.54% | 7.4천 |
|---|
| 2026.04.15 | ₩59,740 | ₩61,067 | ₩59,620 | ₩61,067 | +2.22% | 4.4천 |
|---|
| 2026.04.14 | ₩57,340 | ₩59,264 | ₩57,340 | ₩59,264 | +3.36% | 6.8천 |
|---|
| 2026.04.13 | ₩56,046 | ₩56,932 | ₩55,806 | ₩56,932 | +1.58% | 2.8천 |
|---|
| 2026.04.10 | ₩56,420 | ₩56,553 | ₩55,806 | ₩56,051 | -0.65% | 2.6천 |
|---|
| 2026.04.09 | ₩54,686 | ₩55,622 | ₩54,686 | ₩55,589 | +1.65% | 1.7천 |
|---|
| 2026.04.08 | ₩54,459 | ₩54,459 | ₩54,039 | ₩54,174 | -0.52% | 1.4천 |
|---|
| 2026.04.07 | ₩50,192 | ₩50,978 | ₩49,472 | ₩50,978 | +1.56% | 2.9천 |
|---|
| 2026.04.06 | ₩51,392 | ₩51,512 | ₩50,899 | ₩50,958 | -0.85% | 3.7천 |
|---|
| 2026.04.02 | ₩50,019 | ₩50,448 | ₩50,019 | ₩50,448 | +0.86% | 400 |
|---|
| 2026.04.01 | ₩49,965 | ₩50,552 | ₩49,965 | ₩50,319 | +0.71% | 2.9천 |
|---|
| 2026.03.31 | ₩47,365 | ₩48,937 | ₩47,179 | ₩48,937 | +3.32% | 1.7천 |
|---|
| 2026.03.30 | ₩46,458 | ₩46,458 | ₩45,432 | ₩45,552 | -1.95% | 6.4천 |
|---|
| 2026.03.27 | ₩47,725 | ₩47,759 | ₩46,432 | ₩46,636 | -2.28% | 3.7천 |
|---|
| 2026.03.26 | ₩50,166 | ₩50,166 | ₩48,329 | ₩48,329 | -3.66% | 2.8천 |
|---|
| 2026.03.25 | ₩51,171 | ₩51,171 | ₩51,171 | ₩51,171 | 0.00% | 300 |
|---|
| 2026.03.24 | ₩50,672 | ₩50,739 | ₩50,539 | ₩50,687 | +0.03% | 500 |
|---|
| 2026.03.23 | ₩52,299 | ₩52,366 | ₩51,166 | ₩51,530 | -1.47% | 3.7천 |
|---|
| 2026.03.20 | ₩50,366 | ₩50,366 | ₩49,685 | ₩50,175 | -0.38% | 9.7천 |
|---|
| 2026.03.19 | ₩51,752 | ₩52,215 | ₩51,752 | ₩52,215 | +0.89% | 1.9천 |
|---|
| 2026.03.18 | ₩52,712 | ₩52,712 | ₩52,602 | ₩52,602 | -0.21% | 600 |
|---|
| 2026.03.17 | ₩54,033 | ₩54,033 | ₩53,949 | ₩53,949 | -0.16% | 3.1천 |
|---|
| 2026.03.16 | ₩53,666 | ₩53,766 | ₩53,485 | ₩53,485 | -0.34% | 3.3천 |
|---|
| 2026.03.13 | ₩53,539 | ₩53,539 | ₩52,195 | ₩52,195 | -2.51% | 1.3천 |
|---|
| 2026.03.12 | ₩53,513 | ₩53,513 | ₩53,034 | ₩53,034 | -0.89% | 1.7천 |
|---|
| 2026.03.11 | ₩54,987 | ₩54,987 | ₩54,987 | ₩54,987 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩54,713 | ₩54,723 | ₩54,713 | ₩54,723 | +0.02% | 1.3천 |
|---|
| 2026.03.09 | ₩51,619 | ₩54,647 | ₩51,512 | ₩54,647 | +5.87% | 3.3천 |
|---|
| 2026.03.06 | ₩52,952 | ₩53,826 | ₩52,952 | ₩52,980 | +0.05% | 2.6천 |
|---|
| 2026.03.05 | ₩53,886 | ₩54,915 | ₩53,699 | ₩54,915 | +1.91% | 1.9천 |
|---|
| 2026.03.04 | ₩54,859 | ₩55,353 | ₩54,713 | ₩55,109 | +0.45% | 3.8천 |
|---|
| 2026.03.03 | ₩51,699 | ₩53,353 | ₩51,672 | ₩53,307 | +3.11% | 3.3천 |
|---|
| 2026.03.02 | ₩52,672 | ₩54,679 | ₩52,672 | ₩54,679 | +3.81% | 1천 |
|---|
| 2026.02.27 | ₩54,493 | ₩54,493 | ₩53,819 | ₩54,241 | -0.46% | 1천 |
|---|
| 2026.02.26 | ₩55,806 | ₩55,806 | ₩54,006 | ₩54,799 | -1.80% | 1.5천 |
|---|
| 2026.02.25 | ₩56,353 | ₩56,712 | ₩56,353 | ₩56,677 | +0.58% | 1.4천 |
|---|
| 2026.02.24 | ₩54,259 | ₩54,933 | ₩54,259 | ₩54,933 | +1.24% | 9.5천 |
|---|
| 2026.02.23 | ₩54,326 | ₩54,405 | ₩53,339 | ₩53,645 | -1.25% | 2.7천 |
|---|
| 2026.02.20 | ₩54,846 | ₩55,153 | ₩54,846 | ₩55,031 | +0.34% | 4.7천 |
|---|
| 2026.02.19 | ₩54,153 | ₩54,153 | ₩53,553 | ₩53,801 | -0.65% | 3천 |
|---|
| 2026.02.18 | ₩53,686 | ₩54,593 | ₩53,686 | ₩54,269 | +1.09% | 900 |
|---|
| 2026.02.17 | ₩52,512 | ₩53,173 | ₩52,512 | ₩53,173 | +1.26% | 1.6천 |
|---|
| 2026.02.13 | ₩52,899 | ₩53,699 | ₩52,899 | ₩53,056 | +0.30% | 1.7천 |
|---|
| 2026.02.12 | ₩55,353 | ₩55,353 | ₩53,231 | ₩53,231 | -3.83% | 1.3천 |
|---|
| 2026.02.11 | ₩56,686 | ₩56,726 | ₩55,739 | ₩56,140 | -0.96% | 1.3천 |
|---|
| 2026.02.10 | ₩56,726 | ₩56,726 | ₩55,807 | ₩55,807 | -1.62% | 2.4천 |
|---|
| 2026.02.09 | ₩55,406 | ₩57,033 | ₩55,273 | ₩56,669 | +2.28% | 3.8천 |
|---|
| 2026.02.06 | ₩53,975 | ₩55,630 | ₩53,926 | ₩55,630 | +3.07% | 2천 |
|---|
| 2026.02.05 | ₩53,606 | ₩54,219 | ₩52,672 | ₩53,353 | -0.47% | 6.4천 |
|---|
| 2026.02.04 | ₩56,673 | ₩56,673 | ₩54,761 | ₩54,761 | -3.37% | 1.9천 |
|---|
| 2026.02.03 | ₩60,007 | ₩60,113 | ₩56,606 | ₩57,646 | -3.93% | 7.9천 |
|---|
| 2026.02.02 | ₩58,780 | ₩59,647 | ₩58,780 | ₩59,507 | +1.24% | 5.3천 |
|---|
| 2026.01.30 | ₩58,420 | ₩58,765 | ₩58,420 | ₩58,580 | +0.27% | 700 |
|---|
| 2026.01.29 | ₩59,873 | ₩60,449 | ₩57,886 | ₩60,449 | +0.96% | 6.2천 |
|---|
| 2026.01.28 | ₩61,473 | ₩61,473 | ₩60,860 | ₩61,068 | -0.66% | 2천 |
|---|
| 2026.01.27 | ₩59,807 | ₩60,609 | ₩59,807 | ₩60,433 | +1.05% | 3.3천 |
|---|
| 2026.01.26 | ₩58,660 | ₩59,380 | ₩58,660 | ₩59,024 | +0.62% | 1.9천 |
|---|
| 2026.01.23 | ₩57,793 | ₩58,980 | ₩57,793 | ₩58,697 | +1.56% | 1천 |
|---|
| 2026.01.22 | ₩57,500 | ₩58,086 | ₩57,473 | ₩58,029 | +0.92% | 2천 |
|---|
| 2026.01.21 | ₩56,726 | ₩57,900 | ₩56,726 | ₩57,173 | +0.79% | 1.4천 |
|---|
| 2026.01.20 | ₩56,826 | ₩56,913 | ₩55,646 | ₩55,703 | -1.98% | 1.4천 |
|---|
| 2026.01.16 | ₩59,327 | ₩59,473 | ₩58,473 | ₩58,590 | -1.24% | 1.5천 |
|---|
| 2026.01.15 | ₩59,500 | ₩59,567 | ₩58,488 | ₩58,488 | -1.70% | 4.4천 |
|---|
| 2026.01.14 | ₩57,446 | ₩58,224 | ₩57,446 | ₩58,136 | +1.20% | 1.3천 |
|---|
| 2026.01.13 | ₩59,260 | ₩59,664 | ₩59,260 | ₩59,664 | +0.68% | 600 |
|---|
| 2026.01.12 | ₩59,340 | ₩59,919 | ₩59,340 | ₩59,816 | +0.80% | 1.2천 |
|---|
| 2026.01.09 | ₩58,460 | ₩59,613 | ₩58,460 | ₩59,613 | +1.97% | 3.9만 |
|---|
| 2026.01.08 | ₩57,820 | ₩58,318 | ₩57,820 | ₩58,318 | +0.86% | 2.8만 |
|---|
| 2026.01.07 | ₩59,032 | ₩59,460 | ₩59,000 | ₩59,000 | -0.05% | 3.9만 |
|---|
| 2026.01.06 | ₩58,460 | ₩58,905 | ₩58,460 | ₩58,905 | +0.76% | 2.4천 |
|---|
| 2026.01.05 | ₩58,126 | ₩58,480 | ₩58,033 | ₩58,077 | -0.08% | 3.2천 |
|---|
| 2026.01.02 | ₩58,673 | ₩58,766 | ₩57,006 | ₩57,274 | -2.38% | 3.8천 |
|---|
| 2025.12.31 | ₩58,293 | ₩58,293 | ₩57,553 | ₩57,601 | -1.19% | 1.1천 |
|---|
| 2025.12.30 | ₩58,806 | ₩58,966 | ₩58,473 | ₩58,566 | -0.41% | 2.7천 |
|---|
| 2025.12.29 | ₩58,593 | ₩58,900 | ₩58,353 | ₩58,818 | +0.38% | 2.3천 |
|---|
| 2025.12.26 | ₩59,713 | ₩59,860 | ₩59,380 | ₩59,432 | -0.47% | 2.8천 |
|---|
| 2025.12.24 | ₩59,349 | ₩59,607 | ₩59,349 | ₩59,600 | +0.42% | 5.1천 |
|---|
| 2025.12.23 | ₩58,860 | ₩59,380 | ₩58,860 | ₩59,317 | +0.78% | 6.2천 |
|---|
| 2025.12.22 | ₩58,660 | ₩58,686 | ₩58,233 | ₩58,469 | -0.33% | 2.6천 |
|---|
| 2025.12.19 | ₩56,806 | ₩57,913 | ₩56,806 | ₩57,885 | +1.90% | 5천 |
|---|
| 2025.12.18 | ₩56,486 | ₩57,020 | ₩55,986 | ₩56,374 | -0.20% | 5천 |
|---|
| 2025.12.17 | ₩56,662 | ₩56,662 | ₩54,579 | ₩54,633 | -3.58% | 4.6천 |
|---|
| 2025.12.16 | ₩56,033 | ₩56,868 | ₩56,006 | ₩56,868 | +1.49% | 2.7천 |
|---|
| 2025.12.15 | ₩57,113 | ₩57,113 | ₩56,086 | ₩56,302 | -1.42% | 1.8만 |
|---|
| 2025.12.12 | ₩58,313 | ₩58,366 | ₩56,445 | ₩56,849 | -2.51% | 5천 |
|---|
| 2025.12.11 | ₩58,246 | ₩59,093 | ₩57,646 | ₩58,964 | +1.23% | 5.6천 |
|---|
| 2025.12.10 | ₩58,766 | ₩59,495 | ₩58,420 | ₩59,495 | +1.24% | 4.9천 |
|---|
| 2025.12.09 | ₩58,732 | ₩59,220 | ₩58,732 | ₩59,145 | +0.70% | 1.8천 |
|---|
| 2025.12.08 | ₩59,180 | ₩59,487 | ₩58,852 | ₩58,852 | -0.55% | 2.4천 |
|---|
| 2025.12.05 | ₩59,100 | ₩59,633 | ₩58,726 | ₩59,172 | +0.12% | 9.4천 |
|---|
| 2025.12.04 | ₩58,553 | ₩58,780 | ₩58,140 | ₩58,709 | +0.27% | 8천 |
|---|
| 2025.12.03 | ₩58,233 | ₩58,806 | ₩58,073 | ₩58,698 | +0.80% | 2.7천 |
|---|
| 2025.12.02 | ₩58,860 | ₩59,207 | ₩58,566 | ₩58,854 | -0.01% | 2.6천 |
|---|
| 2025.12.01 | ₩57,260 | ₩58,130 | ₩57,260 | ₩57,926 | +1.16% | 1.5천 |
|---|
| 2025.11.28 | ₩57,710 | ₩58,121 | ₩57,693 | ₩58,121 | +0.71% | 1.5천 |
|---|
| 2025.11.26 | ₩56,913 | ₩57,612 | ₩56,846 | ₩57,501 | +1.03% | 2.3만 |
|---|
| 2025.11.25 | ₩54,822 | ₩56,540 | ₩54,673 | ₩56,400 | +2.88% | 5.5천 |
|---|
| 2025.11.24 | ₩55,166 | ₩56,105 | ₩55,166 | ₩56,105 | +1.70% | 4.5천 |
|---|
| 2025.11.21 | ₩52,379 | ₩54,206 | ₩52,006 | ₩53,154 | +1.48% | 8.5천 |
|---|
| 2025.11.20 | ₩57,926 | ₩58,166 | ₩52,720 | ₩52,720 | -8.99% | 1.3만 |
|---|
| 2025.11.19 | ₩55,441 | ₩56,686 | ₩55,019 | ₩55,503 | +0.11% | 4.1천 |
|---|
| 2025.11.18 | ₩55,579 | ₩55,747 | ₩54,593 | ₩55,118 | -0.83% | 1.3만 |
|---|
| 2025.11.17 | ₩57,660 | ₩57,660 | ₩56,153 | ₩56,618 | -1.81% | 5.4천 |
|---|
| 2025.11.14 | ₩55,619 | ₩58,620 | ₩55,619 | ₩57,752 | +3.83% | 2.9천 |
|---|
| 2025.11.13 | ₩59,500 | ₩59,500 | ₩57,265 | ₩57,558 | -3.26% | 6.2천 |
|---|
| 2025.11.12 | ₩60,420 | ₩60,420 | ₩59,820 | ₩60,079 | -0.56% | 2.7천 |
|---|
| 2025.11.11 | ₩60,087 | ₩60,367 | ₩59,420 | ₩60,133 | +0.08% | 4.2천 |
|---|
| 2025.11.10 | ₩59,660 | ₩60,633 | ₩59,620 | ₩60,599 | +1.57% | 1.3만 |
|---|
| 2025.11.07 | ₩57,153 | ₩57,629 | ₩55,593 | ₩57,629 | +0.83% | 2.1만 |
|---|
| 2025.11.06 | ₩60,020 | ₩60,227 | ₩57,989 | ₩58,122 | -3.16% | 1.1만 |
|---|
| 2025.11.05 | ₩60,287 | ₩61,300 | ₩60,287 | ₩60,616 | +0.55% | 5.5천 |
|---|
| 2025.11.04 | ₩61,127 | ₩61,405 | ₩59,887 | ₩59,891 | -2.02% | 2.2만 |
|---|
| 2025.11.03 | ₩63,407 | ₩63,407 | ₩62,687 | ₩62,694 | -1.13% | 1.7만 |
|---|
| 2025.10.31 | ₩62,680 | ₩62,714 | ₩61,447 | ₩61,879 | -1.28% | 1.4만 |
|---|
| 2025.10.30 | ₩62,647 | ₩62,647 | ₩60,993 | ₩61,003 | -2.62% | 4천 |
|---|
| 2025.10.29 | ₩63,407 | ₩63,527 | ₩62,154 | ₩63,132 | -0.43% | 1.8만 |
|---|
| 2025.10.28 | ₩61,885 | ₩62,660 | ₩61,540 | ₩62,454 | +0.92% | 4.9천 |
|---|
| 2025.10.27 | ₩60,340 | ₩61,264 | ₩60,340 | ₩61,264 | +1.53% | 4.7천 |
|---|
| 2025.10.24 | ₩58,860 | ₩59,077 | ₩58,700 | ₩58,956 | +0.16% | 6.4천 |
|---|
| 2025.10.23 | ₩56,580 | ₩57,926 | ₩56,580 | ₩57,769 | +2.10% | 3.8천 |
|---|
| 2025.10.22 | ₩57,686 | ₩57,686 | ₩55,881 | ₩56,741 | -1.64% | 5.3천 |
|---|
| 2025.10.21 | ₩57,993 | ₩58,061 | ₩57,713 | ₩58,061 | +0.12% | 2.7천 |
|---|
| 2025.10.20 | ₩57,393 | ₩58,165 | ₩57,393 | ₩58,165 | +1.35% | 7.3천 |
|---|
| 2025.10.17 | ₩55,233 | ₩56,793 | ₩55,099 | ₩56,645 | +2.56% | 1.3만 |
|---|
| 2025.10.16 | ₩56,833 | ₩57,282 | ₩55,419 | ₩55,746 | -1.91% | 7.5천 |
|---|
| 2025.10.15 | ₩56,166 | ₩56,966 | ₩55,331 | ₩56,081 | -0.15% | 6.5천 |
|---|
| 2025.10.14 | ₩55,219 | ₩56,206 | ₩54,566 | ₩55,473 | +0.46% | 1.2만 |
|---|
| 2025.10.13 | ₩56,420 | ₩56,420 | ₩55,859 | ₩56,372 | -0.09% | 1.1만 |
|---|
| 2025.10.10 | ₩58,393 | ₩58,393 | ₩54,326 | ₩54,353 | -6.92% | 1.5만 |
|---|