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 | ₩81,095 | ₩81,095 | ₩81,095 | ₩81,095 | 0.00% | 500 |
| 2026.10.08 | ₩82,482 | ₩83,202 | ₩80,096 | ₩80,703 | -2.16% | 2.8천 |
| 2026.10.07 | ₩83,470 | ₩83,470 | ₩83,470 | ₩83,470 | 0.00% | 500 |
| 2026.10.06 | ₩83,309 | ₩84,242 | ₩83,309 | ₩83,491 | +0.22% | 1만 |
| 2026.10.05 | ₩82,256 | ₩82,736 | ₩82,242 | ₩82,736 | +0.58% | 3.4천 |
| 2026.10.02 | ₩81,803 | ₩81,976 | ₩81,376 | ₩81,412 | -0.48% | 1.1천 |
| 2026.10.01 | ₩78,723 | ₩79,505 | ₩78,723 | ₩79,505 | +0.99% | 700 |
| 2026.09.30 | ₩79,322 | ₩79,322 | ₩79,322 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩79,322 |
| 0.00% |
| 200 |
| 2026.09.29 | ₩78,531 | ₩78,531 | ₩78,531 | ₩78,531 | 0.00% | 300 |
|---|
| 2026.09.28 | ₩78,863 | ₩78,863 | ₩77,990 | ₩78,250 | -0.78% | 800 |
|---|
| 2026.09.25 | ₩79,896 | ₩80,071 | ₩79,750 | ₩80,071 | +0.22% | 3.2천 |
|---|
| 2026.09.24 | ₩77,990 | ₩79,590 | ₩77,990 | ₩79,590 | +2.05% | 500 |
|---|
| 2026.09.23 | ₩80,310 | ₩80,310 | ₩78,817 | ₩79,178 | -1.41% | 1.7천 |
|---|
| 2026.09.22 | ₩79,856 | ₩80,803 | ₩79,816 | ₩80,726 | +1.09% | 4.9천 |
|---|
| 2026.09.21 | ₩76,857 | ₩79,896 | ₩76,857 | ₩79,590 | +3.56% | 9.5천 |
|---|
| 2026.09.18 | ₩74,985 | ₩74,985 | ₩74,985 | ₩74,985 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩73,192 | ₩73,893 | ₩73,192 | ₩73,893 | +0.96% | 300 |
|---|
| 2026.09.16 | ₩71,965 | ₩72,059 | ₩70,975 | ₩70,975 | -1.38% | 1.2천 |
|---|
| 2026.09.15 | ₩72,165 | ₩72,165 | ₩71,032 | ₩71,152 | -1.40% | 1.1만 |
|---|
| 2026.09.14 | ₩70,632 | ₩72,552 | ₩70,513 | ₩71,945 | +1.86% | 2.1천 |
|---|
| 2026.09.11 | ₩72,992 | ₩73,485 | ₩72,878 | ₩73,194 | +0.28% | 2.5천 |
|---|
| 2026.09.10 | ₩71,512 | ₩72,192 | ₩71,512 | ₩71,759 | +0.34% | 8.1천 |
|---|
| 2026.09.09 | ₩73,312 | ₩73,312 | ₩73,272 | ₩73,286 | -0.03% | 600 |
|---|
| 2026.09.08 | ₩73,348 | ₩73,348 | ₩73,348 | ₩73,348 | 0.00% | 800 |
|---|
| 2026.09.04 | ₩73,045 | ₩73,045 | ₩73,016 | ₩73,016 | -0.04% | 500 |
|---|
| 2026.09.03 | ₩72,559 | ₩72,559 | ₩72,559 | ₩72,559 | 0.00% | 800 |
|---|
| 2026.09.02 | ₩70,639 | ₩70,639 | ₩70,639 | ₩70,639 | 0.00% | 200 |
|---|
| 2026.09.01 | ₩69,979 | ₩70,607 | ₩69,726 | ₩70,325 | +0.49% | 8.3천 |
|---|
| 2026.08.31 | ₩71,579 | ₩72,165 | ₩71,579 | ₩72,165 | +0.82% | 2.3천 |
|---|
| 2026.08.28 | ₩71,748 | ₩71,748 | ₩71,748 | ₩71,748 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩72,480 | ₩72,480 | ₩72,480 | ₩72,480 | 0.00% | 300 |
|---|
| 2026.08.26 | ₩70,070 | ₩70,070 | ₩70,070 | ₩70,070 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩69,966 | ₩70,051 | ₩69,899 | ₩70,051 | +0.12% | 800 |
|---|
| 2026.08.24 | ₩69,366 | ₩69,659 | ₩69,166 | ₩69,229 | -0.20% | 1.3천 |
|---|
| 2026.08.21 | ₩70,832 | ₩70,899 | ₩70,686 | ₩70,843 | +0.02% | 700 |
|---|
| 2026.08.20 | ₩70,406 | ₩70,406 | ₩70,338 | ₩70,338 | -0.10% | 600 |
|---|
| 2026.08.19 | ₩70,672 | ₩71,899 | ₩70,659 | ₩71,424 | +1.06% | 5천 |
|---|
| 2026.08.18 | ₩72,224 | ₩72,224 | ₩72,224 | ₩72,224 | 0.00% | 600 |
|---|
| 2026.08.17 | ₩76,044 | ₩76,044 | ₩75,122 | ₩75,122 | -1.21% | 1.9천 |
|---|
| 2026.08.14 | ₩75,098 | ₩75,223 | ₩75,098 | ₩75,223 | +0.17% | 400 |
|---|
| 2026.08.13 | ₩75,534 | ₩75,534 | ₩75,534 | ₩75,534 | 0.00% | 400 |
|---|
| 2026.08.12 | ₩74,165 | ₩74,165 | ₩73,800 | ₩73,800 | -0.49% | 400 |
|---|
| 2026.08.11 | ₩72,552 | ₩72,819 | ₩72,552 | ₩72,819 | +0.37% | 900 |
|---|
| 2026.08.10 | ₩73,912 | ₩73,912 | ₩73,537 | ₩73,537 | -0.51% | 1.7천 |
|---|
| 2026.08.07 | ₩73,730 | ₩74,458 | ₩73,645 | ₩74,458 | +0.99% | 500 |
|---|
| 2026.08.06 | ₩73,180 | ₩73,180 | ₩73,180 | ₩73,180 | 0.00% | 400 |
|---|
| 2026.08.05 | ₩75,431 | ₩75,431 | ₩73,644 | ₩73,644 | -2.37% | 1.2천 |
|---|
| 2026.08.04 | ₩73,565 | ₩74,815 | ₩73,532 | ₩74,815 | +1.70% | 2.4천 |
|---|
| 2026.08.03 | ₩69,440 | ₩70,258 | ₩69,440 | ₩69,903 | +0.67% | 600 |
|---|
| 2026.07.31 | ₩66,707 | ₩67,405 | ₩65,794 | ₩67,405 | +1.05% | 1.3천 |
|---|
| 2026.07.30 | ₩63,994 | ₩66,527 | ₩63,994 | ₩66,235 | +3.50% | 4.3천 |
|---|
| 2026.07.29 | ₩63,141 | ₩63,708 | ₩60,409 | ₩61,071 | -3.28% | 1.1만 |
|---|
| 2026.07.28 | ₩64,324 | ₩64,324 | ₩64,324 | ₩64,324 | 0.00% | 600 |
|---|
| 2026.07.27 | ₩68,133 | ₩68,133 | ₩66,154 | ₩66,154 | -2.91% | 600 |
|---|
| 2026.07.24 | ₩69,046 | ₩69,046 | ₩66,867 | ₩66,867 | -3.16% | 1.5천 |
|---|
| 2026.07.23 | ₩69,526 | ₩69,526 | ₩68,553 | ₩69,049 | -0.69% | 1.9천 |
|---|
| 2026.07.22 | ₩72,285 | ₩72,938 | ₩72,285 | ₩72,479 | +0.27% | 700 |
|---|
| 2026.07.21 | ₩73,032 | ₩73,096 | ₩73,032 | ₩73,096 | +0.09% | 300 |
|---|
| 2026.07.20 | ₩71,606 | ₩71,606 | ₩70,123 | ₩70,123 | -2.07% | 7.5천 |
|---|
| 2026.07.17 | ₩70,359 | ₩70,393 | ₩69,993 | ₩70,229 | -0.19% | 1.9천 |
|---|
| 2026.07.16 | ₩72,938 | ₩73,638 | ₩71,419 | ₩72,165 | -1.06% | 3.2천 |
|---|
| 2026.07.15 | ₩74,258 | ₩75,360 | ₩74,218 | ₩75,360 | +1.48% | 500 |
|---|
| 2026.07.14 | ₩74,671 | ₩75,790 | ₩74,671 | ₩75,790 | +1.50% | 500 |
|---|
| 2026.07.13 | ₩73,805 | ₩74,645 | ₩73,425 | ₩73,425 | -0.51% | 2.7천 |
|---|
| 2026.07.10 | ₩75,418 | ₩76,532 | ₩75,418 | ₩76,532 | +1.48% | 900 |
|---|
| 2026.07.09 | ₩74,218 | ₩75,719 | ₩74,218 | ₩75,719 | +2.02% | 9.5천 |
|---|
| 2026.07.08 | ₩71,699 | ₩73,369 | ₩71,126 | ₩73,369 | +2.33% | 1.8천 |
|---|
| 2026.07.07 | ₩72,112 | ₩72,805 | ₩72,099 | ₩72,373 | +0.36% | 2.5천 |
|---|
| 2026.07.06 | ₩75,366 | ₩75,366 | ₩75,366 | ₩75,366 | 0.00% | 300 |
|---|
| 2026.07.02 | ₩74,551 | ₩74,551 | ₩73,056 | ₩73,056 | -2.01% | 1.6천 |
|---|
| 2026.07.01 | ₩77,323 | ₩77,404 | ₩76,264 | ₩76,264 | -1.37% | 1.2만 |
|---|
| 2026.06.30 | ₩79,203 | ₩79,203 | ₩79,106 | ₩79,106 | -0.12% | 700 |
|---|
| 2026.06.29 | ₩75,898 | ₩75,923 | ₩75,784 | ₩75,842 | -0.07% | 1.9천 |
|---|
| 2026.06.26 | ₩71,765 | ₩73,738 | ₩71,765 | ₩72,489 | +1.01% | 3천 |
|---|
| 2026.06.25 | ₩73,672 | ₩74,123 | ₩73,672 | ₩74,123 | +0.61% | 700 |
|---|
| 2026.06.24 | ₩73,991 | ₩74,971 | ₩72,813 | ₩72,813 | -1.59% | 1.3천 |
|---|
| 2026.06.23 | ₩74,698 | ₩76,271 | ₩74,245 | ₩74,365 | -0.45% | 9.6천 |
|---|
| 2026.06.22 | ₩80,350 | ₩81,016 | ₩79,543 | ₩79,908 | -0.55% | 1.6천 |
|---|
| 2026.06.18 | ₩78,937 | ₩80,364 | ₩78,220 | ₩80,364 | +1.81% | 2.1천 |
|---|
| 2026.06.17 | ₩78,643 | ₩78,693 | ₩76,056 | ₩76,056 | -3.29% | 1.1천 |
|---|
| 2026.06.16 | ₩80,150 | ₩80,150 | ₩77,701 | ₩77,701 | -3.06% | 2.2천 |
|---|
| 2026.06.15 | ₩80,403 | ₩81,136 | ₩80,390 | ₩80,780 | +0.47% | 2.1천 |
|---|
| 2026.06.12 | ₩74,911 | ₩76,151 | ₩74,911 | ₩76,151 | +1.65% | 800 |
|---|
| 2026.06.11 | ₩71,459 | ₩75,415 | ₩71,459 | ₩75,415 | +5.54% | 2.6천 |
|---|
| 2026.06.10 | ₩73,472 | ₩73,472 | ₩70,883 | ₩70,883 | -3.52% | 700 |
|---|
| 2026.06.09 | ₩74,005 | ₩74,005 | ₩70,939 | ₩73,657 | -0.47% | 1.7천 |
|---|
| 2026.06.08 | ₩75,204 | ₩76,178 | ₩75,178 | ₩75,444 | +0.32% | 1.5천 |
|---|
| 2026.06.05 | ₩79,003 | ₩79,003 | ₩73,049 | ₩73,049 | -7.54% | 9.2천 |
|---|
| 2026.06.04 | ₩79,843 | ₩81,803 | ₩79,843 | ₩81,136 | +1.62% | 2.1천 |
|---|
| 2026.06.03 | ₩81,922 | ₩82,669 | ₩81,589 | ₩82,253 | +0.40% | 1.5천 |
|---|
| 2026.06.02 | ₩81,189 | ₩82,722 | ₩81,189 | ₩82,658 | +1.81% | 2.6천 |
|---|
| 2026.06.01 | ₩81,283 | ₩81,949 | ₩81,283 | ₩81,949 | +0.82% | 1.5천 |
|---|
| 2026.05.29 | ₩82,589 | ₩82,589 | ₩81,509 | ₩81,901 | -0.83% | 4천 |
|---|
| 2026.05.28 | ₩81,129 | ₩81,696 | ₩81,129 | ₩81,684 | +0.68% | 3.1천 |
|---|
| 2026.05.27 | ₩79,457 | ₩80,350 | ₩79,457 | ₩80,350 | +1.12% | 5.2천 |
|---|
| 2026.05.26 | ₩79,150 | ₩80,423 | ₩79,150 | ₩80,423 | +1.61% | 2.5천 |
|---|
| 2026.05.22 | ₩77,870 | ₩78,204 | ₩77,410 | ₩77,584 | -0.37% | 4.6천 |
|---|
| 2026.05.21 | ₩76,297 | ₩77,277 | ₩75,698 | ₩76,941 | +0.84% | 1만 |
|---|
| 2026.05.20 | ₩76,124 | ₩76,924 | ₩76,124 | ₩76,863 | +0.97% | 3.4천 |
|---|
| 2026.05.19 | ₩73,578 | ₩75,364 | ₩73,578 | ₩74,397 | +1.11% | 900 |
|---|
| 2026.05.18 | ₩76,191 | ₩76,564 | ₩74,231 | ₩75,439 | -0.99% | 2천 |
|---|
| 2026.05.15 | ₩76,337 | ₩77,390 | ₩76,337 | ₩76,388 | +0.07% | 2.6천 |
|---|
| 2026.05.14 | ₩78,937 | ₩79,390 | ₩78,643 | ₩79,390 | +0.57% | 4.6천 |
|---|
| 2026.05.13 | ₩76,644 | ₩78,377 | ₩76,271 | ₩78,196 | +2.02% | 4.8천 |
|---|
| 2026.05.12 | ₩76,111 | ₩76,231 | ₩74,111 | ₩76,050 | -0.08% | 2.3천 |
|---|
| 2026.05.11 | ₩77,470 | ₩77,470 | ₩77,164 | ₩77,386 | -0.11% | 1.3천 |
|---|
| 2026.05.08 | ₩75,578 | ₩76,828 | ₩75,431 | ₩76,828 | +1.65% | 1.2천 |
|---|
| 2026.05.07 | ₩73,245 | ₩73,805 | ₩72,499 | ₩72,812 | -0.59% | 2.3천 |
|---|
| 2026.05.06 | ₩72,205 | ₩73,178 | ₩72,099 | ₩73,178 | +1.35% | 2.3천 |
|---|
| 2026.05.05 | ₩69,340 | ₩69,713 | ₩69,206 | ₩69,638 | +0.43% | 3천 |
|---|
| 2026.05.04 | ₩68,220 | ₩68,220 | ₩67,540 | ₩67,667 | -0.81% | 1.7천 |
|---|
| 2026.05.01 | ₩67,793 | ₩68,620 | ₩67,793 | ₩68,217 | +0.63% | 1.3천 |
|---|
| 2026.04.30 | ₩65,461 | ₩67,140 | ₩65,461 | ₩67,007 | +2.36% | 8천 |
|---|
| 2026.04.29 | ₩65,261 | ₩65,781 | ₩64,874 | ₩65,763 | +0.77% | 2.1천 |
|---|
| 2026.04.28 | ₩65,130 | ₩65,274 | ₩64,368 | ₩65,263 | +0.20% | 2.3천 |
|---|
| 2026.04.27 | ₩66,154 | ₩66,504 | ₩65,754 | ₩66,504 | +0.53% | 1.9천 |
|---|
| 2026.04.24 | ₩65,367 | ₩66,407 | ₩65,194 | ₩66,407 | +1.59% | 700 |
|---|
| 2026.04.23 | ₩64,074 | ₩64,288 | ₩63,021 | ₩63,437 | -0.99% | 1.9천 |
|---|
| 2026.04.22 | ₩62,328 | ₩63,941 | ₩62,328 | ₩63,934 | +2.58% | 2.4천 |
|---|
| 2026.04.21 | ₩62,395 | ₩62,395 | ₩61,608 | ₩61,642 | -1.21% | 2.6천 |
|---|
| 2026.04.20 | ₩62,435 | ₩62,435 | ₩61,768 | ₩62,270 | -0.26% | 1.6천 |
|---|
| 2026.04.17 | ₩62,568 | ₩63,101 | ₩62,568 | ₩63,049 | +0.77% | 1.1만 |
|---|
| 2026.04.16 | ₩61,315 | ₩61,647 | ₩60,609 | ₩61,647 | +0.54% | 7.4천 |
|---|
| 2026.04.15 | ₩59,716 | ₩61,042 | ₩59,596 | ₩61,042 | +2.22% | 4.4천 |
|---|
| 2026.04.14 | ₩57,316 | ₩59,240 | ₩57,316 | ₩59,240 | +3.36% | 6.8천 |
|---|
| 2026.04.13 | ₩56,023 | ₩56,909 | ₩55,784 | ₩56,909 | +1.58% | 2.8천 |
|---|
| 2026.04.10 | ₩56,397 | ₩56,530 | ₩55,784 | ₩56,029 | -0.65% | 2.6천 |
|---|
| 2026.04.09 | ₩54,664 | ₩55,600 | ₩54,664 | ₩55,566 | +1.65% | 1.7천 |
|---|
| 2026.04.08 | ₩54,437 | ₩54,437 | ₩54,017 | ₩54,152 | -0.52% | 1.4천 |
|---|
| 2026.04.07 | ₩50,172 | ₩50,957 | ₩49,452 | ₩50,957 | +1.56% | 2.9천 |
|---|
| 2026.04.06 | ₩51,372 | ₩51,491 | ₩50,878 | ₩50,937 | -0.85% | 3.7천 |
|---|
| 2026.04.02 | ₩49,999 | ₩50,428 | ₩49,999 | ₩50,428 | +0.86% | 400 |
|---|
| 2026.04.01 | ₩49,945 | ₩50,532 | ₩49,945 | ₩50,298 | +0.71% | 2.9천 |
|---|
| 2026.03.31 | ₩47,346 | ₩48,918 | ₩47,159 | ₩48,918 | +3.32% | 1.7천 |
|---|
| 2026.03.30 | ₩46,440 | ₩46,440 | ₩45,413 | ₩45,533 | -1.95% | 6.4천 |
|---|
| 2026.03.27 | ₩47,706 | ₩47,739 | ₩46,413 | ₩46,617 | -2.28% | 3.7천 |
|---|
| 2026.03.26 | ₩50,145 | ₩50,145 | ₩48,310 | ₩48,310 | -3.66% | 2.8천 |
|---|
| 2026.03.25 | ₩51,150 | ₩51,150 | ₩51,150 | ₩51,150 | 0.00% | 300 |
|---|
| 2026.03.24 | ₩50,652 | ₩50,718 | ₩50,518 | ₩50,666 | +0.03% | 500 |
|---|
| 2026.03.23 | ₩52,278 | ₩52,345 | ₩51,145 | ₩51,509 | -1.47% | 3.7천 |
|---|
| 2026.03.20 | ₩50,345 | ₩50,345 | ₩49,665 | ₩50,155 | -0.38% | 9.7천 |
|---|
| 2026.03.19 | ₩51,731 | ₩52,194 | ₩51,731 | ₩52,194 | +0.89% | 1.9천 |
|---|
| 2026.03.18 | ₩52,691 | ₩52,691 | ₩52,580 | ₩52,580 | -0.21% | 600 |
|---|
| 2026.03.17 | ₩54,011 | ₩54,011 | ₩53,927 | ₩53,927 | -0.16% | 3.1천 |
|---|
| 2026.03.16 | ₩53,644 | ₩53,744 | ₩53,463 | ₩53,463 | -0.34% | 3.3천 |
|---|
| 2026.03.13 | ₩53,518 | ₩53,518 | ₩52,174 | ₩52,174 | -2.51% | 1.3천 |
|---|
| 2026.03.12 | ₩53,491 | ₩53,491 | ₩53,012 | ₩53,012 | -0.89% | 1.7천 |
|---|
| 2026.03.11 | ₩54,965 | ₩54,965 | ₩54,965 | ₩54,965 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩54,691 | ₩54,701 | ₩54,691 | ₩54,701 | +0.02% | 1.3천 |
|---|
| 2026.03.09 | ₩51,598 | ₩54,625 | ₩51,491 | ₩54,625 | +5.87% | 3.3천 |
|---|
| 2026.03.06 | ₩52,931 | ₩53,804 | ₩52,931 | ₩52,959 | +0.05% | 2.6천 |
|---|
| 2026.03.05 | ₩53,864 | ₩54,893 | ₩53,677 | ₩54,893 | +1.91% | 1.9천 |
|---|
| 2026.03.04 | ₩54,837 | ₩55,330 | ₩54,691 | ₩55,086 | +0.45% | 3.8천 |
|---|
| 2026.03.03 | ₩51,678 | ₩53,331 | ₩51,651 | ₩53,286 | +3.11% | 3.3천 |
|---|
| 2026.03.02 | ₩52,651 | ₩54,657 | ₩52,651 | ₩54,657 | +3.81% | 1천 |
|---|
| 2026.02.27 | ₩54,471 | ₩54,471 | ₩53,797 | ₩54,219 | -0.46% | 1천 |
|---|
| 2026.02.26 | ₩55,784 | ₩55,784 | ₩53,984 | ₩54,777 | -1.80% | 1.5천 |
|---|
| 2026.02.25 | ₩56,330 | ₩56,689 | ₩56,330 | ₩56,654 | +0.58% | 1.4천 |
|---|
| 2026.02.24 | ₩54,237 | ₩54,910 | ₩54,237 | ₩54,910 | +1.24% | 9.5천 |
|---|
| 2026.02.23 | ₩54,304 | ₩54,383 | ₩53,318 | ₩53,623 | -1.25% | 2.7천 |
|---|
| 2026.02.20 | ₩54,824 | ₩55,130 | ₩54,824 | ₩55,009 | +0.34% | 4.7천 |
|---|
| 2026.02.19 | ₩54,131 | ₩54,131 | ₩53,531 | ₩53,779 | -0.65% | 3천 |
|---|
| 2026.02.18 | ₩53,664 | ₩54,571 | ₩53,664 | ₩54,247 | +1.09% | 900 |
|---|
| 2026.02.17 | ₩52,491 | ₩53,151 | ₩52,491 | ₩53,151 | +1.26% | 1.6천 |
|---|
| 2026.02.13 | ₩52,878 | ₩53,677 | ₩52,878 | ₩53,035 | +0.30% | 1.7천 |
|---|
| 2026.02.12 | ₩55,330 | ₩55,330 | ₩53,210 | ₩53,210 | -3.83% | 1.3천 |
|---|
| 2026.02.11 | ₩56,663 | ₩56,703 | ₩55,717 | ₩56,117 | -0.96% | 1.3천 |
|---|
| 2026.02.10 | ₩56,703 | ₩56,703 | ₩55,785 | ₩55,785 | -1.62% | 2.4천 |
|---|
| 2026.02.09 | ₩55,384 | ₩57,010 | ₩55,250 | ₩56,646 | +2.28% | 3.8천 |
|---|
| 2026.02.06 | ₩53,953 | ₩55,608 | ₩53,904 | ₩55,608 | +3.07% | 2천 |
|---|
| 2026.02.05 | ₩53,584 | ₩54,197 | ₩52,651 | ₩53,331 | -0.47% | 6.4천 |
|---|
| 2026.02.04 | ₩56,650 | ₩56,650 | ₩54,739 | ₩54,739 | -3.37% | 1.9천 |
|---|
| 2026.02.03 | ₩59,982 | ₩60,089 | ₩56,583 | ₩57,623 | -3.93% | 7.9천 |
|---|
| 2026.02.02 | ₩58,756 | ₩59,622 | ₩58,756 | ₩59,482 | +1.24% | 5.3천 |
|---|
| 2026.01.30 | ₩58,396 | ₩58,741 | ₩58,396 | ₩58,556 | +0.27% | 700 |
|---|
| 2026.01.29 | ₩59,849 | ₩60,425 | ₩57,863 | ₩60,425 | +0.96% | 6.2천 |
|---|
| 2026.01.28 | ₩61,449 | ₩61,449 | ₩60,835 | ₩61,043 | -0.66% | 2천 |
|---|
| 2026.01.27 | ₩59,782 | ₩60,585 | ₩59,782 | ₩60,409 | +1.05% | 3.3천 |
|---|
| 2026.01.26 | ₩58,636 | ₩59,356 | ₩58,636 | ₩59,000 | +0.62% | 1.9천 |
|---|
| 2026.01.23 | ₩57,770 | ₩58,956 | ₩57,770 | ₩58,673 | +1.56% | 1천 |
|---|
| 2026.01.22 | ₩57,476 | ₩58,063 | ₩57,450 | ₩58,006 | +0.92% | 2천 |
|---|
| 2026.01.21 | ₩56,703 | ₩57,876 | ₩56,703 | ₩57,150 | +0.79% | 1.4천 |
|---|
| 2026.01.20 | ₩56,803 | ₩56,890 | ₩55,624 | ₩55,681 | -1.98% | 1.4천 |
|---|
| 2026.01.16 | ₩59,303 | ₩59,449 | ₩58,449 | ₩58,567 | -1.24% | 1.5천 |
|---|
| 2026.01.15 | ₩59,476 | ₩59,542 | ₩58,464 | ₩58,464 | -1.70% | 4.4천 |
|---|
| 2026.01.14 | ₩57,423 | ₩58,200 | ₩57,423 | ₩58,112 | +1.20% | 1.3천 |
|---|
| 2026.01.13 | ₩59,236 | ₩59,640 | ₩59,236 | ₩59,640 | +0.68% | 600 |
|---|
| 2026.01.12 | ₩59,316 | ₩59,894 | ₩59,316 | ₩59,792 | +0.80% | 1.2천 |
|---|
| 2026.01.09 | ₩58,436 | ₩59,589 | ₩58,436 | ₩59,589 | +1.97% | 3.9만 |
|---|
| 2026.01.08 | ₩57,796 | ₩58,295 | ₩57,796 | ₩58,295 | +0.86% | 2.8만 |
|---|
| 2026.01.07 | ₩59,008 | ₩59,436 | ₩58,976 | ₩58,976 | -0.05% | 3.9만 |
|---|
| 2026.01.06 | ₩58,436 | ₩58,881 | ₩58,436 | ₩58,881 | +0.76% | 2.4천 |
|---|
| 2026.01.05 | ₩58,103 | ₩58,456 | ₩58,010 | ₩58,054 | -0.08% | 3.2천 |
|---|
| 2026.01.02 | ₩58,649 | ₩58,743 | ₩56,983 | ₩57,251 | -2.38% | 3.8천 |
|---|
| 2025.12.31 | ₩58,269 | ₩58,269 | ₩57,530 | ₩57,578 | -1.19% | 1.1천 |
|---|
| 2025.12.30 | ₩58,783 | ₩58,943 | ₩58,449 | ₩58,543 | -0.41% | 2.7천 |
|---|
| 2025.12.29 | ₩58,569 | ₩58,876 | ₩58,329 | ₩58,795 | +0.38% | 2.3천 |
|---|
| 2025.12.26 | ₩59,689 | ₩59,836 | ₩59,356 | ₩59,408 | -0.47% | 2.8천 |
|---|
| 2025.12.24 | ₩59,325 | ₩59,582 | ₩59,325 | ₩59,576 | +0.42% | 5.1천 |
|---|
| 2025.12.23 | ₩58,836 | ₩59,356 | ₩58,836 | ₩59,293 | +0.78% | 6.2천 |
|---|
| 2025.12.22 | ₩58,636 | ₩58,663 | ₩58,209 | ₩58,445 | -0.33% | 2.6천 |
|---|
| 2025.12.19 | ₩56,783 | ₩57,890 | ₩56,783 | ₩57,862 | +1.90% | 5천 |
|---|
| 2025.12.18 | ₩56,463 | ₩56,997 | ₩55,963 | ₩56,351 | -0.20% | 5천 |
|---|
| 2025.12.17 | ₩56,639 | ₩56,639 | ₩54,557 | ₩54,611 | -3.58% | 4.6천 |
|---|
| 2025.12.16 | ₩56,010 | ₩56,845 | ₩55,983 | ₩56,845 | +1.49% | 2.7천 |
|---|
| 2025.12.15 | ₩57,090 | ₩57,090 | ₩56,063 | ₩56,279 | -1.42% | 1.8만 |
|---|
| 2025.12.12 | ₩58,289 | ₩58,343 | ₩56,422 | ₩56,826 | -2.51% | 5천 |
|---|
| 2025.12.11 | ₩58,223 | ₩59,069 | ₩57,623 | ₩58,940 | +1.23% | 5.6천 |
|---|
| 2025.12.10 | ₩58,743 | ₩59,470 | ₩58,396 | ₩59,470 | +1.24% | 4.9천 |
|---|
| 2025.12.09 | ₩58,708 | ₩59,196 | ₩58,708 | ₩59,121 | +0.70% | 1.8천 |
|---|
| 2025.12.08 | ₩59,156 | ₩59,462 | ₩58,828 | ₩58,828 | -0.55% | 2.4천 |
|---|
| 2025.12.05 | ₩59,076 | ₩59,609 | ₩58,703 | ₩59,148 | +0.12% | 9.4천 |
|---|
| 2025.12.04 | ₩58,529 | ₩58,756 | ₩58,116 | ₩58,685 | +0.27% | 8천 |
|---|
| 2025.12.03 | ₩58,209 | ₩58,783 | ₩58,050 | ₩58,675 | +0.80% | 2.7천 |
|---|
| 2025.12.02 | ₩58,836 | ₩59,183 | ₩58,543 | ₩58,831 | -0.01% | 2.6천 |
|---|
| 2025.12.01 | ₩57,236 | ₩58,107 | ₩57,236 | ₩57,903 | +1.16% | 1.5천 |
|---|
| 2025.11.28 | ₩57,687 | ₩58,098 | ₩57,670 | ₩58,098 | +0.71% | 1.5천 |
|---|
| 2025.11.26 | ₩56,890 | ₩57,588 | ₩56,823 | ₩57,478 | +1.03% | 2.3만 |
|---|
| 2025.11.25 | ₩54,800 | ₩56,517 | ₩54,651 | ₩56,377 | +2.88% | 5.5천 |
|---|
| 2025.11.24 | ₩55,144 | ₩56,082 | ₩55,144 | ₩56,082 | +1.70% | 4.5천 |
|---|
| 2025.11.21 | ₩52,358 | ₩54,184 | ₩51,985 | ₩53,132 | +1.48% | 8.5천 |
|---|
| 2025.11.20 | ₩57,903 | ₩58,143 | ₩52,699 | ₩52,699 | -8.99% | 1.3만 |
|---|
| 2025.11.19 | ₩55,418 | ₩56,663 | ₩54,997 | ₩55,481 | +0.11% | 4.1천 |
|---|
| 2025.11.18 | ₩55,557 | ₩55,725 | ₩54,571 | ₩55,096 | -0.83% | 1.3만 |
|---|
| 2025.11.17 | ₩57,636 | ₩57,636 | ₩56,130 | ₩56,595 | -1.81% | 5.4천 |
|---|
| 2025.11.14 | ₩55,597 | ₩58,596 | ₩55,597 | ₩57,728 | +3.83% | 2.9천 |
|---|
| 2025.11.13 | ₩59,476 | ₩59,476 | ₩57,242 | ₩57,535 | -3.26% | 6.2천 |
|---|
| 2025.11.12 | ₩60,396 | ₩60,396 | ₩59,796 | ₩60,054 | -0.56% | 2.7천 |
|---|
| 2025.11.11 | ₩60,062 | ₩60,342 | ₩59,396 | ₩60,109 | +0.08% | 4.2천 |
|---|
| 2025.11.10 | ₩59,636 | ₩60,609 | ₩59,596 | ₩60,574 | +1.57% | 1.3만 |
|---|
| 2025.11.07 | ₩57,130 | ₩57,606 | ₩55,570 | ₩57,606 | +0.83% | 2.1만 |
|---|
| 2025.11.06 | ₩59,996 | ₩60,202 | ₩57,966 | ₩58,099 | -3.16% | 1.1만 |
|---|
| 2025.11.05 | ₩60,262 | ₩61,275 | ₩60,262 | ₩60,591 | +0.55% | 5.5천 |
|---|
| 2025.11.04 | ₩61,102 | ₩61,381 | ₩59,862 | ₩59,866 | -2.02% | 2.2만 |
|---|
| 2025.11.03 | ₩63,381 | ₩63,381 | ₩62,662 | ₩62,668 | -1.13% | 1.7만 |
|---|
| 2025.10.31 | ₩62,655 | ₩62,688 | ₩61,422 | ₩61,854 | -1.28% | 1.4만 |
|---|
| 2025.10.30 | ₩62,622 | ₩62,622 | ₩60,969 | ₩60,978 | -2.62% | 4천 |
|---|
| 2025.10.29 | ₩63,381 | ₩63,501 | ₩62,128 | ₩63,107 | -0.43% | 1.8만 |
|---|
| 2025.10.28 | ₩61,860 | ₩62,635 | ₩61,515 | ₩62,428 | +0.92% | 4.9천 |
|---|
| 2025.10.27 | ₩60,316 | ₩61,239 | ₩60,316 | ₩61,239 | +1.53% | 4.7천 |
|---|
| 2025.10.24 | ₩58,836 | ₩59,053 | ₩58,676 | ₩58,932 | +0.16% | 6.4천 |
|---|
| 2025.10.23 | ₩56,557 | ₩57,903 | ₩56,557 | ₩57,746 | +2.10% | 3.8천 |
|---|
| 2025.10.22 | ₩57,663 | ₩57,663 | ₩55,858 | ₩56,718 | -1.64% | 5.3천 |
|---|
| 2025.10.21 | ₩57,970 | ₩58,038 | ₩57,690 | ₩58,038 | +0.12% | 2.7천 |
|---|
| 2025.10.20 | ₩57,370 | ₩58,142 | ₩57,370 | ₩58,142 | +1.35% | 7.3천 |
|---|
| 2025.10.17 | ₩55,210 | ₩56,770 | ₩55,077 | ₩56,622 | +2.56% | 1.3만 |
|---|
| 2025.10.16 | ₩56,810 | ₩57,259 | ₩55,397 | ₩55,724 | -1.91% | 7.5천 |
|---|
| 2025.10.15 | ₩56,143 | ₩56,943 | ₩55,309 | ₩56,058 | -0.15% | 6.5천 |
|---|
| 2025.10.14 | ₩55,197 | ₩56,183 | ₩54,544 | ₩55,450 | +0.46% | 1.2만 |
|---|
| 2025.10.13 | ₩56,397 | ₩56,397 | ₩55,837 | ₩56,349 | -0.09% | 1.1만 |
|---|
| 2025.10.10 | ₩58,369 | ₩58,369 | ₩54,304 | ₩54,331 | -6.92% | 1.5만 |
|---|