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 | ₩81,115 | ₩81,115 | ₩81,115 | ₩81,115 | 0.00% | 500 |
| 2026.10.08 | ₩82,503 | ₩83,223 | ₩80,117 | ₩80,723 | -2.16% | 2.8천 |
| 2026.10.07 | ₩83,491 | ₩83,491 | ₩83,491 | ₩83,491 | 0.00% | 500 |
| 2026.10.06 | ₩83,330 | ₩84,263 | ₩83,330 | ₩83,513 | +0.22% | 1만 |
| 2026.10.05 | ₩82,277 | ₩82,757 | ₩82,263 | ₩82,757 | +0.58% | 3.4천 |
| 2026.10.02 | ₩81,823 | ₩81,997 | ₩81,397 | ₩81,433 | -0.48% | 1.1천 |
| 2026.10.01 | ₩78,744 | ₩79,525 | ₩78,744 | ₩79,525 | +0.99% | 700 |
| 2026.09.30 | ₩79,342 | ₩79,342 | ₩79,342 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩79,342 |
| 0.00% |
| 200 |
| 2026.09.29 | ₩78,552 | ₩78,552 | ₩78,552 | ₩78,552 | 0.00% | 300 |
|---|
| 2026.09.28 | ₩78,884 | ₩78,884 | ₩78,010 | ₩78,270 | -0.78% | 800 |
|---|
| 2026.09.25 | ₩79,917 | ₩80,091 | ₩79,770 | ₩80,091 | +0.22% | 3.2천 |
|---|
| 2026.09.24 | ₩78,010 | ₩79,610 | ₩78,010 | ₩79,610 | +2.05% | 500 |
|---|
| 2026.09.23 | ₩80,330 | ₩80,330 | ₩78,837 | ₩79,198 | -1.41% | 1.7천 |
|---|
| 2026.09.22 | ₩79,877 | ₩80,823 | ₩79,837 | ₩80,746 | +1.09% | 4.9천 |
|---|
| 2026.09.21 | ₩76,877 | ₩79,917 | ₩76,877 | ₩79,610 | +3.56% | 9.5천 |
|---|
| 2026.09.18 | ₩75,004 | ₩75,004 | ₩75,004 | ₩75,004 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩73,210 | ₩73,912 | ₩73,210 | ₩73,912 | +0.96% | 300 |
|---|
| 2026.09.16 | ₩71,984 | ₩72,077 | ₩70,993 | ₩70,993 | -1.38% | 1.2천 |
|---|
| 2026.09.15 | ₩72,184 | ₩72,184 | ₩71,050 | ₩71,170 | -1.40% | 1.1만 |
|---|
| 2026.09.14 | ₩70,651 | ₩72,570 | ₩70,531 | ₩71,964 | +1.86% | 2.1천 |
|---|
| 2026.09.11 | ₩73,010 | ₩73,504 | ₩72,897 | ₩73,213 | +0.28% | 2.5천 |
|---|
| 2026.09.10 | ₩71,530 | ₩72,210 | ₩71,530 | ₩71,777 | +0.34% | 8.1천 |
|---|
| 2026.09.09 | ₩73,330 | ₩73,330 | ₩73,290 | ₩73,305 | -0.03% | 600 |
|---|
| 2026.09.08 | ₩73,366 | ₩73,366 | ₩73,366 | ₩73,366 | 0.00% | 800 |
|---|
| 2026.09.04 | ₩73,064 | ₩73,064 | ₩73,034 | ₩73,034 | -0.04% | 500 |
|---|
| 2026.09.03 | ₩72,577 | ₩72,577 | ₩72,577 | ₩72,577 | 0.00% | 800 |
|---|
| 2026.09.02 | ₩70,657 | ₩70,657 | ₩70,657 | ₩70,657 | 0.00% | 200 |
|---|
| 2026.09.01 | ₩69,997 | ₩70,625 | ₩69,744 | ₩70,343 | +0.49% | 8.3천 |
|---|
| 2026.08.31 | ₩71,597 | ₩72,184 | ₩71,597 | ₩72,184 | +0.82% | 2.3천 |
|---|
| 2026.08.28 | ₩71,766 | ₩71,766 | ₩71,766 | ₩71,766 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩72,498 | ₩72,498 | ₩72,498 | ₩72,498 | 0.00% | 300 |
|---|
| 2026.08.26 | ₩70,088 | ₩70,088 | ₩70,088 | ₩70,088 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩69,984 | ₩70,069 | ₩69,917 | ₩70,069 | +0.12% | 800 |
|---|
| 2026.08.24 | ₩69,384 | ₩69,677 | ₩69,184 | ₩69,247 | -0.20% | 1.3천 |
|---|
| 2026.08.21 | ₩70,850 | ₩70,917 | ₩70,704 | ₩70,861 | +0.02% | 700 |
|---|
| 2026.08.20 | ₩70,424 | ₩70,424 | ₩70,356 | ₩70,356 | -0.10% | 600 |
|---|
| 2026.08.19 | ₩70,691 | ₩71,917 | ₩70,677 | ₩71,442 | +1.06% | 5천 |
|---|
| 2026.08.18 | ₩72,242 | ₩72,242 | ₩72,242 | ₩72,242 | 0.00% | 600 |
|---|
| 2026.08.17 | ₩76,064 | ₩76,064 | ₩75,141 | ₩75,141 | -1.21% | 1.9천 |
|---|
| 2026.08.14 | ₩75,117 | ₩75,242 | ₩75,117 | ₩75,242 | +0.17% | 400 |
|---|
| 2026.08.13 | ₩75,553 | ₩75,553 | ₩75,553 | ₩75,553 | 0.00% | 400 |
|---|
| 2026.08.12 | ₩74,184 | ₩74,184 | ₩73,818 | ₩73,818 | -0.49% | 400 |
|---|
| 2026.08.11 | ₩72,570 | ₩72,837 | ₩72,570 | ₩72,837 | +0.37% | 900 |
|---|
| 2026.08.10 | ₩73,930 | ₩73,930 | ₩73,556 | ₩73,556 | -0.51% | 1.7천 |
|---|
| 2026.08.07 | ₩73,749 | ₩74,477 | ₩73,664 | ₩74,477 | +0.99% | 500 |
|---|
| 2026.08.06 | ₩73,198 | ₩73,198 | ₩73,198 | ₩73,198 | 0.00% | 400 |
|---|
| 2026.08.05 | ₩75,450 | ₩75,450 | ₩73,662 | ₩73,662 | -2.37% | 1.2천 |
|---|
| 2026.08.04 | ₩73,584 | ₩74,834 | ₩73,550 | ₩74,834 | +1.70% | 2.4천 |
|---|
| 2026.08.03 | ₩69,457 | ₩70,276 | ₩69,457 | ₩69,921 | +0.67% | 600 |
|---|
| 2026.07.31 | ₩66,724 | ₩67,423 | ₩65,811 | ₩67,423 | +1.05% | 1.3천 |
|---|
| 2026.07.30 | ₩64,011 | ₩66,544 | ₩64,011 | ₩66,252 | +3.50% | 4.3천 |
|---|
| 2026.07.29 | ₩63,157 | ₩63,724 | ₩60,424 | ₩61,087 | -3.28% | 1.1만 |
|---|
| 2026.07.28 | ₩64,340 | ₩64,340 | ₩64,340 | ₩64,340 | 0.00% | 600 |
|---|
| 2026.07.27 | ₩68,151 | ₩68,151 | ₩66,171 | ₩66,171 | -2.91% | 600 |
|---|
| 2026.07.24 | ₩69,064 | ₩69,064 | ₩66,884 | ₩66,884 | -3.16% | 1.5천 |
|---|
| 2026.07.23 | ₩69,544 | ₩69,544 | ₩68,571 | ₩69,067 | -0.69% | 1.9천 |
|---|
| 2026.07.22 | ₩72,304 | ₩72,957 | ₩72,304 | ₩72,497 | +0.27% | 700 |
|---|
| 2026.07.21 | ₩73,050 | ₩73,114 | ₩73,050 | ₩73,114 | +0.09% | 300 |
|---|
| 2026.07.20 | ₩71,624 | ₩71,624 | ₩70,141 | ₩70,141 | -2.07% | 7.5천 |
|---|
| 2026.07.17 | ₩70,377 | ₩70,411 | ₩70,011 | ₩70,247 | -0.19% | 1.9천 |
|---|
| 2026.07.16 | ₩72,957 | ₩73,657 | ₩71,437 | ₩72,184 | -1.06% | 3.2천 |
|---|
| 2026.07.15 | ₩74,277 | ₩75,380 | ₩74,237 | ₩75,380 | +1.48% | 500 |
|---|
| 2026.07.14 | ₩74,690 | ₩75,809 | ₩74,690 | ₩75,809 | +1.50% | 500 |
|---|
| 2026.07.13 | ₩73,824 | ₩74,664 | ₩73,444 | ₩73,444 | -0.51% | 2.7천 |
|---|
| 2026.07.10 | ₩75,437 | ₩76,552 | ₩75,437 | ₩76,552 | +1.48% | 900 |
|---|
| 2026.07.09 | ₩74,237 | ₩75,738 | ₩74,237 | ₩75,738 | +2.02% | 9.5천 |
|---|
| 2026.07.08 | ₩71,717 | ₩73,388 | ₩71,144 | ₩73,388 | +2.33% | 1.8천 |
|---|
| 2026.07.07 | ₩72,130 | ₩72,824 | ₩72,117 | ₩72,392 | +0.36% | 2.5천 |
|---|
| 2026.07.06 | ₩75,385 | ₩75,385 | ₩75,385 | ₩75,385 | 0.00% | 300 |
|---|
| 2026.07.02 | ₩74,570 | ₩74,570 | ₩73,074 | ₩73,074 | -2.01% | 1.6천 |
|---|
| 2026.07.01 | ₩77,342 | ₩77,424 | ₩76,284 | ₩76,284 | -1.37% | 1.2만 |
|---|
| 2026.06.30 | ₩79,223 | ₩79,223 | ₩79,126 | ₩79,126 | -0.12% | 700 |
|---|
| 2026.06.29 | ₩75,917 | ₩75,942 | ₩75,804 | ₩75,861 | -0.07% | 1.9천 |
|---|
| 2026.06.26 | ₩71,784 | ₩73,757 | ₩71,784 | ₩72,508 | +1.01% | 3천 |
|---|
| 2026.06.25 | ₩73,690 | ₩74,142 | ₩73,690 | ₩74,142 | +0.61% | 700 |
|---|
| 2026.06.24 | ₩74,010 | ₩74,990 | ₩72,832 | ₩72,832 | -1.59% | 1.3천 |
|---|
| 2026.06.23 | ₩74,717 | ₩76,290 | ₩74,264 | ₩74,384 | -0.45% | 9.6천 |
|---|
| 2026.06.22 | ₩80,370 | ₩81,037 | ₩79,563 | ₩79,929 | -0.55% | 1.6천 |
|---|
| 2026.06.18 | ₩78,957 | ₩80,385 | ₩78,240 | ₩80,385 | +1.81% | 2.1천 |
|---|
| 2026.06.17 | ₩78,664 | ₩78,713 | ₩76,076 | ₩76,076 | -3.29% | 1.1천 |
|---|
| 2026.06.16 | ₩80,170 | ₩80,170 | ₩77,721 | ₩77,721 | -3.06% | 2.2천 |
|---|
| 2026.06.15 | ₩80,423 | ₩81,157 | ₩80,410 | ₩80,801 | +0.47% | 2.1천 |
|---|
| 2026.06.12 | ₩74,930 | ₩76,170 | ₩74,930 | ₩76,170 | +1.65% | 800 |
|---|
| 2026.06.11 | ₩71,477 | ₩75,434 | ₩71,477 | ₩75,434 | +5.54% | 2.6천 |
|---|
| 2026.06.10 | ₩73,490 | ₩73,490 | ₩70,901 | ₩70,901 | -3.52% | 700 |
|---|
| 2026.06.09 | ₩74,024 | ₩74,024 | ₩70,957 | ₩73,676 | -0.47% | 1.7천 |
|---|
| 2026.06.08 | ₩75,224 | ₩76,197 | ₩75,197 | ₩75,464 | +0.32% | 1.5천 |
|---|
| 2026.06.05 | ₩79,024 | ₩79,024 | ₩73,068 | ₩73,068 | -7.54% | 9.2천 |
|---|
| 2026.06.04 | ₩79,863 | ₩81,823 | ₩79,863 | ₩81,157 | +1.62% | 2.1천 |
|---|
| 2026.06.03 | ₩81,943 | ₩82,690 | ₩81,610 | ₩82,274 | +0.40% | 1.5천 |
|---|
| 2026.06.02 | ₩81,210 | ₩82,743 | ₩81,210 | ₩82,679 | +1.81% | 2.6천 |
|---|
| 2026.06.01 | ₩81,303 | ₩81,970 | ₩81,303 | ₩81,970 | +0.82% | 1.5천 |
|---|
| 2026.05.29 | ₩82,610 | ₩82,610 | ₩81,530 | ₩81,922 | -0.83% | 4천 |
|---|
| 2026.05.28 | ₩81,150 | ₩81,717 | ₩81,150 | ₩81,705 | +0.68% | 3.1천 |
|---|
| 2026.05.27 | ₩79,477 | ₩80,370 | ₩79,477 | ₩80,370 | +1.12% | 5.2천 |
|---|
| 2026.05.26 | ₩79,170 | ₩80,443 | ₩79,170 | ₩80,443 | +1.61% | 2.5천 |
|---|
| 2026.05.22 | ₩77,890 | ₩78,224 | ₩77,430 | ₩77,604 | -0.37% | 4.6천 |
|---|
| 2026.05.21 | ₩76,317 | ₩77,297 | ₩75,717 | ₩76,961 | +0.84% | 1만 |
|---|
| 2026.05.20 | ₩76,144 | ₩76,944 | ₩76,144 | ₩76,882 | +0.97% | 3.4천 |
|---|
| 2026.05.19 | ₩73,597 | ₩75,384 | ₩73,597 | ₩74,416 | +1.11% | 900 |
|---|
| 2026.05.18 | ₩76,210 | ₩76,584 | ₩74,250 | ₩75,458 | -0.99% | 2천 |
|---|
| 2026.05.15 | ₩76,357 | ₩77,410 | ₩76,357 | ₩76,408 | +0.07% | 2.6천 |
|---|
| 2026.05.14 | ₩78,957 | ₩79,410 | ₩78,664 | ₩79,410 | +0.57% | 4.6천 |
|---|
| 2026.05.13 | ₩76,664 | ₩78,397 | ₩76,290 | ₩78,216 | +2.02% | 4.8천 |
|---|
| 2026.05.12 | ₩76,130 | ₩76,250 | ₩74,130 | ₩76,069 | -0.08% | 2.3천 |
|---|
| 2026.05.11 | ₩77,490 | ₩77,490 | ₩77,184 | ₩77,406 | -0.11% | 1.3천 |
|---|
| 2026.05.08 | ₩75,597 | ₩76,848 | ₩75,450 | ₩76,848 | +1.65% | 1.2천 |
|---|
| 2026.05.07 | ₩73,264 | ₩73,824 | ₩72,517 | ₩72,830 | -0.59% | 2.3천 |
|---|
| 2026.05.06 | ₩72,224 | ₩73,197 | ₩72,117 | ₩73,197 | +1.35% | 2.3천 |
|---|
| 2026.05.05 | ₩69,357 | ₩69,731 | ₩69,224 | ₩69,656 | +0.43% | 3천 |
|---|
| 2026.05.04 | ₩68,237 | ₩68,237 | ₩67,557 | ₩67,684 | -0.81% | 1.7천 |
|---|
| 2026.05.01 | ₩67,811 | ₩68,637 | ₩67,811 | ₩68,235 | +0.63% | 1.3천 |
|---|
| 2026.04.30 | ₩65,477 | ₩67,157 | ₩65,477 | ₩67,024 | +2.36% | 8천 |
|---|
| 2026.04.29 | ₩65,277 | ₩65,797 | ₩64,891 | ₩65,780 | +0.77% | 2.1천 |
|---|
| 2026.04.28 | ₩65,147 | ₩65,291 | ₩64,384 | ₩65,280 | +0.20% | 2.3천 |
|---|
| 2026.04.27 | ₩66,171 | ₩66,521 | ₩65,771 | ₩66,521 | +0.53% | 1.9천 |
|---|
| 2026.04.24 | ₩65,384 | ₩66,424 | ₩65,211 | ₩66,424 | +1.59% | 700 |
|---|
| 2026.04.23 | ₩64,091 | ₩64,304 | ₩63,037 | ₩63,453 | -0.99% | 1.9천 |
|---|
| 2026.04.22 | ₩62,344 | ₩63,957 | ₩62,344 | ₩63,951 | +2.58% | 2.4천 |
|---|
| 2026.04.21 | ₩62,411 | ₩62,411 | ₩61,624 | ₩61,658 | -1.21% | 2.6천 |
|---|
| 2026.04.20 | ₩62,451 | ₩62,451 | ₩61,784 | ₩62,286 | -0.26% | 1.6천 |
|---|
| 2026.04.17 | ₩62,584 | ₩63,117 | ₩62,584 | ₩63,065 | +0.77% | 1.1만 |
|---|
| 2026.04.16 | ₩61,331 | ₩61,663 | ₩60,624 | ₩61,663 | +0.54% | 7.4천 |
|---|
| 2026.04.15 | ₩59,731 | ₩61,058 | ₩59,611 | ₩61,058 | +2.22% | 4.4천 |
|---|
| 2026.04.14 | ₩57,331 | ₩59,255 | ₩57,331 | ₩59,255 | +3.36% | 6.8천 |
|---|
| 2026.04.13 | ₩56,038 | ₩56,923 | ₩55,798 | ₩56,923 | +1.58% | 2.8천 |
|---|
| 2026.04.10 | ₩56,411 | ₩56,544 | ₩55,798 | ₩56,043 | -0.65% | 2.6천 |
|---|
| 2026.04.09 | ₩54,678 | ₩55,614 | ₩54,678 | ₩55,580 | +1.65% | 1.7천 |
|---|
| 2026.04.08 | ₩54,451 | ₩54,451 | ₩54,031 | ₩54,166 | -0.52% | 1.4천 |
|---|
| 2026.04.07 | ₩50,185 | ₩50,970 | ₩49,465 | ₩50,970 | +1.56% | 2.9천 |
|---|
| 2026.04.06 | ₩51,385 | ₩51,505 | ₩50,891 | ₩50,950 | -0.85% | 3.7천 |
|---|
| 2026.04.02 | ₩50,011 | ₩50,441 | ₩50,011 | ₩50,441 | +0.86% | 400 |
|---|
| 2026.04.01 | ₩49,958 | ₩50,545 | ₩49,958 | ₩50,311 | +0.71% | 2.9천 |
|---|
| 2026.03.31 | ₩47,358 | ₩48,930 | ₩47,171 | ₩48,930 | +3.32% | 1.7천 |
|---|
| 2026.03.30 | ₩46,451 | ₩46,451 | ₩45,425 | ₩45,545 | -1.95% | 6.4천 |
|---|
| 2026.03.27 | ₩47,718 | ₩47,751 | ₩46,425 | ₩46,629 | -2.28% | 3.7천 |
|---|
| 2026.03.26 | ₩50,158 | ₩50,158 | ₩48,322 | ₩48,322 | -3.66% | 2.8천 |
|---|
| 2026.03.25 | ₩51,163 | ₩51,163 | ₩51,163 | ₩51,163 | 0.00% | 300 |
|---|
| 2026.03.24 | ₩50,665 | ₩50,731 | ₩50,531 | ₩50,679 | +0.03% | 500 |
|---|
| 2026.03.23 | ₩52,291 | ₩52,358 | ₩51,158 | ₩51,522 | -1.47% | 3.7천 |
|---|
| 2026.03.20 | ₩50,358 | ₩50,358 | ₩49,678 | ₩50,167 | -0.38% | 9.7천 |
|---|
| 2026.03.19 | ₩51,745 | ₩52,207 | ₩51,745 | ₩52,207 | +0.89% | 1.9천 |
|---|
| 2026.03.18 | ₩52,705 | ₩52,705 | ₩52,594 | ₩52,594 | -0.21% | 600 |
|---|
| 2026.03.17 | ₩54,025 | ₩54,025 | ₩53,941 | ₩53,941 | -0.16% | 3.1천 |
|---|
| 2026.03.16 | ₩53,658 | ₩53,758 | ₩53,477 | ₩53,477 | -0.34% | 3.3천 |
|---|
| 2026.03.13 | ₩53,531 | ₩53,531 | ₩52,187 | ₩52,187 | -2.51% | 1.3천 |
|---|
| 2026.03.12 | ₩53,505 | ₩53,505 | ₩53,026 | ₩53,026 | -0.89% | 1.7천 |
|---|
| 2026.03.11 | ₩54,979 | ₩54,979 | ₩54,979 | ₩54,979 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩54,704 | ₩54,715 | ₩54,704 | ₩54,715 | +0.02% | 1.3천 |
|---|
| 2026.03.09 | ₩51,611 | ₩54,639 | ₩51,505 | ₩54,639 | +5.87% | 3.3천 |
|---|
| 2026.03.06 | ₩52,945 | ₩53,818 | ₩52,945 | ₩52,973 | +0.05% | 2.6천 |
|---|
| 2026.03.05 | ₩53,878 | ₩54,907 | ₩53,691 | ₩54,907 | +1.91% | 1.9천 |
|---|
| 2026.03.04 | ₩54,851 | ₩55,344 | ₩54,704 | ₩55,100 | +0.45% | 3.8천 |
|---|
| 2026.03.03 | ₩51,691 | ₩53,345 | ₩51,665 | ₩53,299 | +3.11% | 3.3천 |
|---|
| 2026.03.02 | ₩52,665 | ₩54,671 | ₩52,665 | ₩54,671 | +3.81% | 1천 |
|---|
| 2026.02.27 | ₩54,484 | ₩54,484 | ₩53,811 | ₩54,232 | -0.46% | 1천 |
|---|
| 2026.02.26 | ₩55,798 | ₩55,798 | ₩53,998 | ₩54,791 | -1.80% | 1.5천 |
|---|
| 2026.02.25 | ₩56,344 | ₩56,703 | ₩56,344 | ₩56,668 | +0.58% | 1.4천 |
|---|
| 2026.02.24 | ₩54,251 | ₩54,924 | ₩54,251 | ₩54,924 | +1.24% | 9.5천 |
|---|
| 2026.02.23 | ₩54,318 | ₩54,396 | ₩53,331 | ₩53,637 | -1.25% | 2.7천 |
|---|
| 2026.02.20 | ₩54,838 | ₩55,144 | ₩54,838 | ₩55,023 | +0.34% | 4.7천 |
|---|
| 2026.02.19 | ₩54,145 | ₩54,145 | ₩53,545 | ₩53,793 | -0.65% | 3천 |
|---|
| 2026.02.18 | ₩53,678 | ₩54,584 | ₩53,678 | ₩54,260 | +1.09% | 900 |
|---|
| 2026.02.17 | ₩52,505 | ₩53,165 | ₩52,505 | ₩53,165 | +1.26% | 1.6천 |
|---|
| 2026.02.13 | ₩52,891 | ₩53,691 | ₩52,891 | ₩53,049 | +0.30% | 1.7천 |
|---|
| 2026.02.12 | ₩55,344 | ₩55,344 | ₩53,223 | ₩53,223 | -3.83% | 1.3천 |
|---|
| 2026.02.11 | ₩56,678 | ₩56,718 | ₩55,731 | ₩56,131 | -0.96% | 1.3천 |
|---|
| 2026.02.10 | ₩56,718 | ₩56,718 | ₩55,799 | ₩55,799 | -1.62% | 2.4천 |
|---|
| 2026.02.09 | ₩55,398 | ₩57,024 | ₩55,264 | ₩56,660 | +2.28% | 3.8천 |
|---|
| 2026.02.06 | ₩53,967 | ₩55,622 | ₩53,918 | ₩55,622 | +3.07% | 2천 |
|---|
| 2026.02.05 | ₩53,598 | ₩54,211 | ₩52,665 | ₩53,345 | -0.47% | 6.4천 |
|---|
| 2026.02.04 | ₩56,664 | ₩56,664 | ₩54,752 | ₩54,752 | -3.37% | 1.9천 |
|---|
| 2026.02.03 | ₩59,998 | ₩60,104 | ₩56,598 | ₩57,638 | -3.93% | 7.9천 |
|---|
| 2026.02.02 | ₩58,771 | ₩59,638 | ₩58,771 | ₩59,498 | +1.24% | 5.3천 |
|---|
| 2026.01.30 | ₩58,411 | ₩58,756 | ₩58,411 | ₩58,571 | +0.27% | 700 |
|---|
| 2026.01.29 | ₩59,864 | ₩60,440 | ₩57,878 | ₩60,440 | +0.96% | 6.2천 |
|---|
| 2026.01.28 | ₩61,464 | ₩61,464 | ₩60,851 | ₩61,059 | -0.66% | 2천 |
|---|
| 2026.01.27 | ₩59,798 | ₩60,600 | ₩59,798 | ₩60,424 | +1.05% | 3.3천 |
|---|
| 2026.01.26 | ₩58,651 | ₩59,371 | ₩58,651 | ₩59,015 | +0.62% | 1.9천 |
|---|
| 2026.01.23 | ₩57,784 | ₩58,971 | ₩57,784 | ₩58,688 | +1.56% | 1천 |
|---|
| 2026.01.22 | ₩57,491 | ₩58,078 | ₩57,464 | ₩58,020 | +0.92% | 2천 |
|---|
| 2026.01.21 | ₩56,718 | ₩57,891 | ₩56,718 | ₩57,164 | +0.79% | 1.4천 |
|---|
| 2026.01.20 | ₩56,818 | ₩56,904 | ₩55,638 | ₩55,695 | -1.98% | 1.4천 |
|---|
| 2026.01.16 | ₩59,318 | ₩59,464 | ₩58,464 | ₩58,582 | -1.24% | 1.5천 |
|---|
| 2026.01.15 | ₩59,491 | ₩59,558 | ₩58,479 | ₩58,479 | -1.70% | 4.4천 |
|---|
| 2026.01.14 | ₩57,438 | ₩58,215 | ₩57,438 | ₩58,127 | +1.20% | 1.3천 |
|---|
| 2026.01.13 | ₩59,251 | ₩59,655 | ₩59,251 | ₩59,655 | +0.68% | 600 |
|---|
| 2026.01.12 | ₩59,331 | ₩59,910 | ₩59,331 | ₩59,807 | +0.80% | 1.2천 |
|---|
| 2026.01.09 | ₩58,451 | ₩59,604 | ₩58,451 | ₩59,604 | +1.97% | 3.9만 |
|---|
| 2026.01.08 | ₩57,811 | ₩58,310 | ₩57,811 | ₩58,310 | +0.86% | 2.8만 |
|---|
| 2026.01.07 | ₩59,023 | ₩59,451 | ₩58,991 | ₩58,991 | -0.05% | 3.9만 |
|---|
| 2026.01.06 | ₩58,451 | ₩58,896 | ₩58,451 | ₩58,896 | +0.76% | 2.4천 |
|---|
| 2026.01.05 | ₩58,118 | ₩58,471 | ₩58,024 | ₩58,068 | -0.08% | 3.2천 |
|---|
| 2026.01.02 | ₩58,664 | ₩58,758 | ₩56,998 | ₩57,266 | -2.38% | 3.8천 |
|---|
| 2025.12.31 | ₩58,284 | ₩58,284 | ₩57,544 | ₩57,592 | -1.19% | 1.1천 |
|---|
| 2025.12.30 | ₩58,798 | ₩58,958 | ₩58,464 | ₩58,558 | -0.41% | 2.7천 |
|---|
| 2025.12.29 | ₩58,584 | ₩58,891 | ₩58,344 | ₩58,810 | +0.38% | 2.3천 |
|---|
| 2025.12.26 | ₩59,704 | ₩59,851 | ₩59,371 | ₩59,423 | -0.47% | 2.8천 |
|---|
| 2025.12.24 | ₩59,340 | ₩59,598 | ₩59,340 | ₩59,591 | +0.42% | 5.1천 |
|---|
| 2025.12.23 | ₩58,851 | ₩59,371 | ₩58,851 | ₩59,308 | +0.78% | 6.2천 |
|---|
| 2025.12.22 | ₩58,651 | ₩58,678 | ₩58,224 | ₩58,460 | -0.33% | 2.6천 |
|---|
| 2025.12.19 | ₩56,798 | ₩57,904 | ₩56,798 | ₩57,876 | +1.90% | 5천 |
|---|
| 2025.12.18 | ₩56,478 | ₩57,011 | ₩55,978 | ₩56,366 | -0.20% | 5천 |
|---|
| 2025.12.17 | ₩56,654 | ₩56,654 | ₩54,571 | ₩54,624 | -3.58% | 4.6천 |
|---|
| 2025.12.16 | ₩56,024 | ₩56,859 | ₩55,998 | ₩56,859 | +1.49% | 2.7천 |
|---|
| 2025.12.15 | ₩57,104 | ₩57,104 | ₩56,078 | ₩56,294 | -1.42% | 1.8만 |
|---|
| 2025.12.12 | ₩58,304 | ₩58,358 | ₩56,436 | ₩56,840 | -2.51% | 5천 |
|---|
| 2025.12.11 | ₩58,238 | ₩59,084 | ₩57,638 | ₩58,955 | +1.23% | 5.6천 |
|---|
| 2025.12.10 | ₩58,758 | ₩59,486 | ₩58,411 | ₩59,486 | +1.24% | 4.9천 |
|---|
| 2025.12.09 | ₩58,723 | ₩59,211 | ₩58,723 | ₩59,136 | +0.70% | 1.8천 |
|---|
| 2025.12.08 | ₩59,171 | ₩59,478 | ₩58,843 | ₩58,843 | -0.55% | 2.4천 |
|---|
| 2025.12.05 | ₩59,091 | ₩59,624 | ₩58,718 | ₩59,163 | +0.12% | 9.4천 |
|---|
| 2025.12.04 | ₩58,544 | ₩58,771 | ₩58,131 | ₩58,700 | +0.27% | 8천 |
|---|
| 2025.12.03 | ₩58,224 | ₩58,798 | ₩58,064 | ₩58,690 | +0.80% | 2.7천 |
|---|
| 2025.12.02 | ₩58,851 | ₩59,198 | ₩58,558 | ₩58,846 | -0.01% | 2.6천 |
|---|
| 2025.12.01 | ₩57,251 | ₩58,122 | ₩57,251 | ₩57,918 | +1.16% | 1.5천 |
|---|
| 2025.11.28 | ₩57,702 | ₩58,112 | ₩57,684 | ₩58,112 | +0.71% | 1.5천 |
|---|
| 2025.11.26 | ₩56,904 | ₩57,603 | ₩56,838 | ₩57,492 | +1.03% | 2.3만 |
|---|
| 2025.11.25 | ₩54,814 | ₩56,531 | ₩54,664 | ₩56,391 | +2.88% | 5.5천 |
|---|
| 2025.11.24 | ₩55,158 | ₩56,096 | ₩55,158 | ₩56,096 | +1.70% | 4.5천 |
|---|
| 2025.11.21 | ₩52,371 | ₩54,198 | ₩51,998 | ₩53,146 | +1.48% | 8.5천 |
|---|
| 2025.11.20 | ₩57,918 | ₩58,158 | ₩52,713 | ₩52,713 | -8.99% | 1.3만 |
|---|
| 2025.11.19 | ₩55,432 | ₩56,678 | ₩55,011 | ₩55,495 | +0.11% | 4.1천 |
|---|
| 2025.11.18 | ₩55,571 | ₩55,739 | ₩54,584 | ₩55,110 | -0.83% | 1.3만 |
|---|
| 2025.11.17 | ₩57,651 | ₩57,651 | ₩56,144 | ₩56,610 | -1.81% | 5.4천 |
|---|
| 2025.11.14 | ₩55,611 | ₩58,611 | ₩55,611 | ₩57,743 | +3.83% | 2.9천 |
|---|
| 2025.11.13 | ₩59,491 | ₩59,491 | ₩57,256 | ₩57,550 | -3.26% | 6.2천 |
|---|
| 2025.11.12 | ₩60,411 | ₩60,411 | ₩59,811 | ₩60,070 | -0.56% | 2.7천 |
|---|
| 2025.11.11 | ₩60,078 | ₩60,358 | ₩59,411 | ₩60,124 | +0.08% | 4.2천 |
|---|
| 2025.11.10 | ₩59,651 | ₩60,624 | ₩59,611 | ₩60,590 | +1.57% | 1.3만 |
|---|
| 2025.11.07 | ₩57,144 | ₩57,620 | ₩55,584 | ₩57,620 | +0.83% | 2.1만 |
|---|
| 2025.11.06 | ₩60,011 | ₩60,218 | ₩57,980 | ₩58,114 | -3.16% | 1.1만 |
|---|
| 2025.11.05 | ₩60,278 | ₩61,291 | ₩60,278 | ₩60,607 | +0.55% | 5.5천 |
|---|
| 2025.11.04 | ₩61,118 | ₩61,396 | ₩59,878 | ₩59,882 | -2.02% | 2.2만 |
|---|
| 2025.11.03 | ₩63,397 | ₩63,397 | ₩62,677 | ₩62,684 | -1.13% | 1.7만 |
|---|
| 2025.10.31 | ₩62,671 | ₩62,704 | ₩61,438 | ₩61,870 | -1.28% | 1.4만 |
|---|
| 2025.10.30 | ₩62,637 | ₩62,637 | ₩60,984 | ₩60,994 | -2.62% | 4천 |
|---|
| 2025.10.29 | ₩63,397 | ₩63,517 | ₩62,144 | ₩63,123 | -0.43% | 1.8만 |
|---|
| 2025.10.28 | ₩61,876 | ₩62,651 | ₩61,531 | ₩62,444 | +0.92% | 4.9천 |
|---|
| 2025.10.27 | ₩60,331 | ₩61,255 | ₩60,331 | ₩61,255 | +1.53% | 4.7천 |
|---|
| 2025.10.24 | ₩58,851 | ₩59,068 | ₩58,691 | ₩58,947 | +0.16% | 6.4천 |
|---|
| 2025.10.23 | ₩56,571 | ₩57,918 | ₩56,571 | ₩57,760 | +2.10% | 3.8천 |
|---|
| 2025.10.22 | ₩57,678 | ₩57,678 | ₩55,872 | ₩56,732 | -1.64% | 5.3천 |
|---|
| 2025.10.21 | ₩57,984 | ₩58,052 | ₩57,704 | ₩58,052 | +0.12% | 2.7천 |
|---|
| 2025.10.20 | ₩57,384 | ₩58,156 | ₩57,384 | ₩58,156 | +1.35% | 7.3천 |
|---|
| 2025.10.17 | ₩55,224 | ₩56,784 | ₩55,091 | ₩56,636 | +2.56% | 1.3만 |
|---|
| 2025.10.16 | ₩56,824 | ₩57,274 | ₩55,411 | ₩55,738 | -1.91% | 7.5천 |
|---|
| 2025.10.15 | ₩56,158 | ₩56,958 | ₩55,323 | ₩56,072 | -0.15% | 6.5천 |
|---|
| 2025.10.14 | ₩55,211 | ₩56,198 | ₩54,558 | ₩55,464 | +0.46% | 1.2만 |
|---|
| 2025.10.13 | ₩56,411 | ₩56,411 | ₩55,851 | ₩56,363 | -0.09% | 1.1만 |
|---|
| 2025.10.10 | ₩58,384 | ₩58,384 | ₩54,318 | ₩54,344 | -6.92% | 1.5만 |
|---|