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 | ₩81,132 | ₩81,132 | ₩81,132 | ₩81,132 | 0.00% | 500 |
| 2026.10.08 | ₩82,521 | ₩83,241 | ₩80,134 | ₩80,740 | -2.16% | 2.8천 |
| 2026.10.07 | ₩83,509 | ₩83,509 | ₩83,509 | ₩83,509 | 0.00% | 500 |
| 2026.10.06 | ₩83,348 | ₩84,281 | ₩83,348 | ₩83,530 | +0.22% | 1만 |
| 2026.10.05 | ₩82,294 | ₩82,774 | ₩82,281 | ₩82,774 | +0.58% | 3.4천 |
| 2026.10.02 | ₩81,841 | ₩82,014 | ₩81,414 | ₩81,450 | -0.48% | 1.1천 |
| 2026.10.01 | ₩78,760 | ₩79,542 | ₩78,760 | ₩79,542 | +0.99% | 700 |
| 2026.09.30 | ₩79,359 | ₩79,359 | ₩79,359 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩79,359 |
| 0.00% |
| 200 |
| 2026.09.29 | ₩78,568 | ₩78,568 | ₩78,568 | ₩78,568 | 0.00% | 300 |
|---|
| 2026.09.28 | ₩78,900 | ₩78,900 | ₩78,027 | ₩78,287 | -0.78% | 800 |
|---|
| 2026.09.25 | ₩79,934 | ₩80,108 | ₩79,787 | ₩80,108 | +0.22% | 3.2천 |
|---|
| 2026.09.24 | ₩78,027 | ₩79,627 | ₩78,027 | ₩79,627 | +2.05% | 500 |
|---|
| 2026.09.23 | ₩80,347 | ₩80,347 | ₩78,853 | ₩79,215 | -1.41% | 1.7천 |
|---|
| 2026.09.22 | ₩79,894 | ₩80,840 | ₩79,854 | ₩80,763 | +1.09% | 4.9천 |
|---|
| 2026.09.21 | ₩76,893 | ₩79,934 | ₩76,893 | ₩79,627 | +3.56% | 9.5천 |
|---|
| 2026.09.18 | ₩75,019 | ₩75,019 | ₩75,019 | ₩75,019 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩73,226 | ₩73,927 | ₩73,226 | ₩73,927 | +0.96% | 300 |
|---|
| 2026.09.16 | ₩71,999 | ₩72,092 | ₩71,008 | ₩71,008 | -1.38% | 1.2천 |
|---|
| 2026.09.15 | ₩72,199 | ₩72,199 | ₩71,065 | ₩71,185 | -1.40% | 1.1만 |
|---|
| 2026.09.14 | ₩70,665 | ₩72,586 | ₩70,545 | ₩71,979 | +1.86% | 2.1천 |
|---|
| 2026.09.11 | ₩73,026 | ₩73,519 | ₩72,912 | ₩73,228 | +0.28% | 2.5천 |
|---|
| 2026.09.10 | ₩71,545 | ₩72,226 | ₩71,545 | ₩71,792 | +0.34% | 8.1천 |
|---|
| 2026.09.09 | ₩73,346 | ₩73,346 | ₩73,306 | ₩73,320 | -0.03% | 600 |
|---|
| 2026.09.08 | ₩73,382 | ₩73,382 | ₩73,382 | ₩73,382 | 0.00% | 800 |
|---|
| 2026.09.04 | ₩73,079 | ₩73,079 | ₩73,050 | ₩73,050 | -0.04% | 500 |
|---|
| 2026.09.03 | ₩72,592 | ₩72,592 | ₩72,592 | ₩72,592 | 0.00% | 800 |
|---|
| 2026.09.02 | ₩70,672 | ₩70,672 | ₩70,672 | ₩70,672 | 0.00% | 200 |
|---|
| 2026.09.01 | ₩70,012 | ₩70,640 | ₩69,759 | ₩70,357 | +0.49% | 8.3천 |
|---|
| 2026.08.31 | ₩71,612 | ₩72,199 | ₩71,612 | ₩72,199 | +0.82% | 2.3천 |
|---|
| 2026.08.28 | ₩71,782 | ₩71,782 | ₩71,782 | ₩71,782 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩72,514 | ₩72,514 | ₩72,514 | ₩72,514 | 0.00% | 300 |
|---|
| 2026.08.26 | ₩70,103 | ₩70,103 | ₩70,103 | ₩70,103 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩69,999 | ₩70,084 | ₩69,932 | ₩70,084 | +0.12% | 800 |
|---|
| 2026.08.24 | ₩69,398 | ₩69,692 | ₩69,198 | ₩69,261 | -0.20% | 1.3천 |
|---|
| 2026.08.21 | ₩70,865 | ₩70,932 | ₩70,719 | ₩70,876 | +0.02% | 700 |
|---|
| 2026.08.20 | ₩70,439 | ₩70,439 | ₩70,371 | ₩70,371 | -0.10% | 600 |
|---|
| 2026.08.19 | ₩70,705 | ₩71,932 | ₩70,692 | ₩71,457 | +1.06% | 5천 |
|---|
| 2026.08.18 | ₩72,258 | ₩72,258 | ₩72,258 | ₩72,258 | 0.00% | 600 |
|---|
| 2026.08.17 | ₩76,080 | ₩76,080 | ₩75,157 | ₩75,157 | -1.21% | 1.9천 |
|---|
| 2026.08.14 | ₩75,133 | ₩75,258 | ₩75,133 | ₩75,258 | +0.17% | 400 |
|---|
| 2026.08.13 | ₩75,569 | ₩75,569 | ₩75,569 | ₩75,569 | 0.00% | 400 |
|---|
| 2026.08.12 | ₩74,199 | ₩74,199 | ₩73,834 | ₩73,834 | -0.49% | 400 |
|---|
| 2026.08.11 | ₩72,586 | ₩72,852 | ₩72,586 | ₩72,852 | +0.37% | 900 |
|---|
| 2026.08.10 | ₩73,946 | ₩73,946 | ₩73,571 | ₩73,571 | -0.51% | 1.7천 |
|---|
| 2026.08.07 | ₩73,765 | ₩74,493 | ₩73,679 | ₩74,493 | +0.99% | 500 |
|---|
| 2026.08.06 | ₩73,214 | ₩73,214 | ₩73,214 | ₩73,214 | 0.00% | 400 |
|---|
| 2026.08.05 | ₩75,466 | ₩75,466 | ₩73,678 | ₩73,678 | -2.37% | 1.2천 |
|---|
| 2026.08.04 | ₩73,599 | ₩74,850 | ₩73,566 | ₩74,850 | +1.70% | 2.4천 |
|---|
| 2026.08.03 | ₩69,472 | ₩70,291 | ₩69,472 | ₩69,936 | +0.67% | 600 |
|---|
| 2026.07.31 | ₩66,738 | ₩67,437 | ₩65,825 | ₩67,437 | +1.05% | 1.3천 |
|---|
| 2026.07.30 | ₩64,024 | ₩66,558 | ₩64,024 | ₩66,266 | +3.50% | 4.3천 |
|---|
| 2026.07.29 | ₩63,171 | ₩63,737 | ₩60,437 | ₩61,100 | -3.28% | 1.1만 |
|---|
| 2026.07.28 | ₩64,354 | ₩64,354 | ₩64,354 | ₩64,354 | 0.00% | 600 |
|---|
| 2026.07.27 | ₩68,165 | ₩68,165 | ₩66,185 | ₩66,185 | -2.91% | 600 |
|---|
| 2026.07.24 | ₩69,078 | ₩69,078 | ₩66,898 | ₩66,898 | -3.16% | 1.5천 |
|---|
| 2026.07.23 | ₩69,558 | ₩69,558 | ₩68,585 | ₩69,081 | -0.69% | 1.9천 |
|---|
| 2026.07.22 | ₩72,319 | ₩72,972 | ₩72,319 | ₩72,512 | +0.27% | 700 |
|---|
| 2026.07.21 | ₩73,066 | ₩73,130 | ₩73,066 | ₩73,130 | +0.09% | 300 |
|---|
| 2026.07.20 | ₩71,639 | ₩71,639 | ₩70,156 | ₩70,156 | -2.07% | 7.5천 |
|---|
| 2026.07.17 | ₩70,392 | ₩70,425 | ₩70,025 | ₩70,261 | -0.19% | 1.9천 |
|---|
| 2026.07.16 | ₩72,972 | ₩73,673 | ₩71,452 | ₩72,199 | -1.06% | 3.2천 |
|---|
| 2026.07.15 | ₩74,293 | ₩75,395 | ₩74,253 | ₩75,395 | +1.48% | 500 |
|---|
| 2026.07.14 | ₩74,706 | ₩75,825 | ₩74,706 | ₩75,825 | +1.50% | 500 |
|---|
| 2026.07.13 | ₩73,839 | ₩74,679 | ₩73,459 | ₩73,459 | -0.51% | 2.7천 |
|---|
| 2026.07.10 | ₩75,453 | ₩76,568 | ₩75,453 | ₩76,568 | +1.48% | 900 |
|---|
| 2026.07.09 | ₩74,253 | ₩75,754 | ₩74,253 | ₩75,754 | +2.02% | 9.5천 |
|---|
| 2026.07.08 | ₩71,732 | ₩73,403 | ₩71,159 | ₩73,403 | +2.33% | 1.8천 |
|---|
| 2026.07.07 | ₩72,146 | ₩72,839 | ₩72,132 | ₩72,407 | +0.36% | 2.5천 |
|---|
| 2026.07.06 | ₩75,401 | ₩75,401 | ₩75,401 | ₩75,401 | 0.00% | 300 |
|---|
| 2026.07.02 | ₩74,586 | ₩74,586 | ₩73,090 | ₩73,090 | -2.01% | 1.6천 |
|---|
| 2026.07.01 | ₩77,358 | ₩77,440 | ₩76,300 | ₩76,300 | -1.37% | 1.2만 |
|---|
| 2026.06.30 | ₩79,240 | ₩79,240 | ₩79,143 | ₩79,143 | -0.12% | 700 |
|---|
| 2026.06.29 | ₩75,933 | ₩75,958 | ₩75,820 | ₩75,877 | -0.07% | 1.9천 |
|---|
| 2026.06.26 | ₩71,799 | ₩73,773 | ₩71,799 | ₩72,523 | +1.01% | 3천 |
|---|
| 2026.06.25 | ₩73,706 | ₩74,158 | ₩73,706 | ₩74,158 | +0.61% | 700 |
|---|
| 2026.06.24 | ₩74,026 | ₩75,006 | ₩72,847 | ₩72,847 | -1.59% | 1.3천 |
|---|
| 2026.06.23 | ₩74,733 | ₩76,306 | ₩74,279 | ₩74,399 | -0.45% | 9.6천 |
|---|
| 2026.06.22 | ₩80,387 | ₩81,054 | ₩79,580 | ₩79,946 | -0.55% | 1.6천 |
|---|
| 2026.06.18 | ₩78,973 | ₩80,402 | ₩78,256 | ₩80,402 | +1.81% | 2.1천 |
|---|
| 2026.06.17 | ₩78,680 | ₩78,729 | ₩76,092 | ₩76,092 | -3.29% | 1.1천 |
|---|
| 2026.06.16 | ₩80,187 | ₩80,187 | ₩77,737 | ₩77,737 | -3.06% | 2.2천 |
|---|
| 2026.06.15 | ₩80,440 | ₩81,174 | ₩80,427 | ₩80,818 | +0.47% | 2.1천 |
|---|
| 2026.06.12 | ₩74,946 | ₩76,186 | ₩74,946 | ₩76,186 | +1.65% | 800 |
|---|
| 2026.06.11 | ₩71,492 | ₩75,450 | ₩71,492 | ₩75,450 | +5.54% | 2.6천 |
|---|
| 2026.06.10 | ₩73,506 | ₩73,506 | ₩70,916 | ₩70,916 | -3.52% | 700 |
|---|
| 2026.06.09 | ₩74,039 | ₩74,039 | ₩70,972 | ₩73,691 | -0.47% | 1.7천 |
|---|
| 2026.06.08 | ₩75,239 | ₩76,213 | ₩75,213 | ₩75,479 | +0.32% | 1.5천 |
|---|
| 2026.06.05 | ₩79,040 | ₩79,040 | ₩73,083 | ₩73,083 | -7.54% | 9.2천 |
|---|
| 2026.06.04 | ₩79,880 | ₩81,841 | ₩79,880 | ₩81,174 | +1.62% | 2.1천 |
|---|
| 2026.06.03 | ₩81,961 | ₩82,707 | ₩81,627 | ₩82,291 | +0.40% | 1.5천 |
|---|
| 2026.06.02 | ₩81,227 | ₩82,761 | ₩81,227 | ₩82,697 | +1.81% | 2.6천 |
|---|
| 2026.06.01 | ₩81,320 | ₩81,987 | ₩81,320 | ₩81,987 | +0.82% | 1.5천 |
|---|
| 2026.05.29 | ₩82,627 | ₩82,627 | ₩81,547 | ₩81,939 | -0.83% | 4천 |
|---|
| 2026.05.28 | ₩81,167 | ₩81,734 | ₩81,167 | ₩81,722 | +0.68% | 3.1천 |
|---|
| 2026.05.27 | ₩79,494 | ₩80,387 | ₩79,494 | ₩80,387 | +1.12% | 5.2천 |
|---|
| 2026.05.26 | ₩79,187 | ₩80,460 | ₩79,187 | ₩80,460 | +1.61% | 2.5천 |
|---|
| 2026.05.22 | ₩77,907 | ₩78,240 | ₩77,446 | ₩77,620 | -0.37% | 4.6천 |
|---|
| 2026.05.21 | ₩76,333 | ₩77,313 | ₩75,733 | ₩76,977 | +0.84% | 1만 |
|---|
| 2026.05.20 | ₩76,160 | ₩76,960 | ₩76,160 | ₩76,898 | +0.97% | 3.4천 |
|---|
| 2026.05.19 | ₩73,613 | ₩75,399 | ₩73,613 | ₩74,431 | +1.11% | 900 |
|---|
| 2026.05.18 | ₩76,226 | ₩76,600 | ₩74,266 | ₩75,474 | -0.99% | 2천 |
|---|
| 2026.05.15 | ₩76,373 | ₩77,426 | ₩76,373 | ₩76,424 | +0.07% | 2.6천 |
|---|
| 2026.05.14 | ₩78,973 | ₩79,427 | ₩78,680 | ₩79,427 | +0.57% | 4.6천 |
|---|
| 2026.05.13 | ₩76,680 | ₩78,413 | ₩76,306 | ₩78,232 | +2.02% | 4.8천 |
|---|
| 2026.05.12 | ₩76,146 | ₩76,266 | ₩74,146 | ₩76,085 | -0.08% | 2.3천 |
|---|
| 2026.05.11 | ₩77,507 | ₩77,507 | ₩77,200 | ₩77,422 | -0.11% | 1.3천 |
|---|
| 2026.05.08 | ₩75,613 | ₩76,864 | ₩75,466 | ₩76,864 | +1.65% | 1.2천 |
|---|
| 2026.05.07 | ₩73,279 | ₩73,839 | ₩72,532 | ₩72,846 | -0.59% | 2.3천 |
|---|
| 2026.05.06 | ₩72,239 | ₩73,212 | ₩72,132 | ₩73,212 | +1.35% | 2.3천 |
|---|
| 2026.05.05 | ₩69,372 | ₩69,745 | ₩69,238 | ₩69,671 | +0.43% | 3천 |
|---|
| 2026.05.04 | ₩68,252 | ₩68,252 | ₩67,571 | ₩67,698 | -0.81% | 1.7천 |
|---|
| 2026.05.01 | ₩67,825 | ₩68,652 | ₩67,825 | ₩68,249 | +0.63% | 1.3천 |
|---|
| 2026.04.30 | ₩65,491 | ₩67,171 | ₩65,491 | ₩67,038 | +2.36% | 8천 |
|---|
| 2026.04.29 | ₩65,291 | ₩65,811 | ₩64,904 | ₩65,794 | +0.77% | 2.1천 |
|---|
| 2026.04.28 | ₩65,160 | ₩65,304 | ₩64,398 | ₩65,294 | +0.20% | 2.3천 |
|---|
| 2026.04.27 | ₩66,185 | ₩66,535 | ₩65,785 | ₩66,535 | +0.53% | 1.9천 |
|---|
| 2026.04.24 | ₩65,398 | ₩66,438 | ₩65,224 | ₩66,438 | +1.59% | 700 |
|---|
| 2026.04.23 | ₩64,104 | ₩64,318 | ₩63,051 | ₩63,467 | -0.99% | 1.9천 |
|---|
| 2026.04.22 | ₩62,357 | ₩63,971 | ₩62,357 | ₩63,964 | +2.58% | 2.4천 |
|---|
| 2026.04.21 | ₩62,424 | ₩62,424 | ₩61,637 | ₩61,670 | -1.21% | 2.6천 |
|---|
| 2026.04.20 | ₩62,464 | ₩62,464 | ₩61,797 | ₩62,299 | -0.26% | 1.6천 |
|---|
| 2026.04.17 | ₩62,597 | ₩63,131 | ₩62,597 | ₩63,079 | +0.77% | 1.1만 |
|---|
| 2026.04.16 | ₩61,344 | ₩61,676 | ₩60,637 | ₩61,676 | +0.54% | 7.4천 |
|---|
| 2026.04.15 | ₩59,743 | ₩61,070 | ₩59,623 | ₩61,070 | +2.22% | 4.4천 |
|---|
| 2026.04.14 | ₩57,343 | ₩59,267 | ₩57,343 | ₩59,267 | +3.36% | 6.8천 |
|---|
| 2026.04.13 | ₩56,050 | ₩56,935 | ₩55,809 | ₩56,935 | +1.58% | 2.8천 |
|---|
| 2026.04.10 | ₩56,423 | ₩56,556 | ₩55,809 | ₩56,055 | -0.65% | 2.6천 |
|---|
| 2026.04.09 | ₩54,689 | ₩55,625 | ₩54,689 | ₩55,592 | +1.65% | 1.7천 |
|---|
| 2026.04.08 | ₩54,463 | ₩54,463 | ₩54,043 | ₩54,177 | -0.52% | 1.4천 |
|---|
| 2026.04.07 | ₩50,195 | ₩50,981 | ₩49,475 | ₩50,981 | +1.56% | 2.9천 |
|---|
| 2026.04.06 | ₩51,395 | ₩51,515 | ₩50,902 | ₩50,961 | -0.85% | 3.7천 |
|---|
| 2026.04.02 | ₩50,022 | ₩50,451 | ₩50,022 | ₩50,451 | +0.86% | 400 |
|---|
| 2026.04.01 | ₩49,968 | ₩50,555 | ₩49,968 | ₩50,322 | +0.71% | 2.9천 |
|---|
| 2026.03.31 | ₩47,368 | ₩48,940 | ₩47,181 | ₩48,940 | +3.32% | 1.7천 |
|---|
| 2026.03.30 | ₩46,461 | ₩46,461 | ₩45,434 | ₩45,554 | -1.95% | 6.4천 |
|---|
| 2026.03.27 | ₩47,728 | ₩47,761 | ₩46,435 | ₩46,639 | -2.28% | 3.7천 |
|---|
| 2026.03.26 | ₩50,169 | ₩50,169 | ₩48,332 | ₩48,332 | -3.66% | 2.8천 |
|---|
| 2026.03.25 | ₩51,174 | ₩51,174 | ₩51,174 | ₩51,174 | 0.00% | 300 |
|---|
| 2026.03.24 | ₩50,675 | ₩50,742 | ₩50,542 | ₩50,690 | +0.03% | 500 |
|---|
| 2026.03.23 | ₩52,302 | ₩52,369 | ₩51,169 | ₩51,533 | -1.47% | 3.7천 |
|---|
| 2026.03.20 | ₩50,369 | ₩50,369 | ₩49,688 | ₩50,178 | -0.38% | 9.7천 |
|---|
| 2026.03.19 | ₩51,755 | ₩52,218 | ₩51,755 | ₩52,218 | +0.89% | 1.9천 |
|---|
| 2026.03.18 | ₩52,716 | ₩52,716 | ₩52,605 | ₩52,605 | -0.21% | 600 |
|---|
| 2026.03.17 | ₩54,036 | ₩54,036 | ₩53,952 | ₩53,952 | -0.16% | 3.1천 |
|---|
| 2026.03.16 | ₩53,669 | ₩53,769 | ₩53,488 | ₩53,488 | -0.34% | 3.3천 |
|---|
| 2026.03.13 | ₩53,542 | ₩53,542 | ₩52,198 | ₩52,198 | -2.51% | 1.3천 |
|---|
| 2026.03.12 | ₩53,516 | ₩53,516 | ₩53,037 | ₩53,037 | -0.89% | 1.7천 |
|---|
| 2026.03.11 | ₩54,991 | ₩54,991 | ₩54,991 | ₩54,991 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩54,716 | ₩54,727 | ₩54,716 | ₩54,727 | +0.02% | 1.3천 |
|---|
| 2026.03.09 | ₩51,622 | ₩54,651 | ₩51,515 | ₩54,651 | +5.87% | 3.3천 |
|---|
| 2026.03.06 | ₩52,956 | ₩53,829 | ₩52,956 | ₩52,984 | +0.05% | 2.6천 |
|---|
| 2026.03.05 | ₩53,889 | ₩54,919 | ₩53,702 | ₩54,919 | +1.91% | 1.9천 |
|---|
| 2026.03.04 | ₩54,863 | ₩55,356 | ₩54,716 | ₩55,112 | +0.45% | 3.8천 |
|---|
| 2026.03.03 | ₩51,702 | ₩53,356 | ₩51,675 | ₩53,310 | +3.11% | 3.3천 |
|---|
| 2026.03.02 | ₩52,676 | ₩54,683 | ₩52,676 | ₩54,683 | +3.81% | 1천 |
|---|
| 2026.02.27 | ₩54,496 | ₩54,496 | ₩53,822 | ₩54,244 | -0.46% | 1천 |
|---|
| 2026.02.26 | ₩55,809 | ₩55,809 | ₩54,009 | ₩54,803 | -1.80% | 1.5천 |
|---|
| 2026.02.25 | ₩56,356 | ₩56,715 | ₩56,356 | ₩56,680 | +0.58% | 1.4천 |
|---|
| 2026.02.24 | ₩54,263 | ₩54,936 | ₩54,263 | ₩54,936 | +1.24% | 9.5천 |
|---|
| 2026.02.23 | ₩54,329 | ₩54,408 | ₩53,342 | ₩53,648 | -1.25% | 2.7천 |
|---|
| 2026.02.20 | ₩54,849 | ₩55,156 | ₩54,849 | ₩55,035 | +0.34% | 4.7천 |
|---|
| 2026.02.19 | ₩54,156 | ₩54,156 | ₩53,556 | ₩53,804 | -0.65% | 3천 |
|---|
| 2026.02.18 | ₩53,689 | ₩54,596 | ₩53,689 | ₩54,272 | +1.09% | 900 |
|---|
| 2026.02.17 | ₩52,516 | ₩53,176 | ₩52,516 | ₩53,176 | +1.26% | 1.6천 |
|---|
| 2026.02.13 | ₩52,902 | ₩53,702 | ₩52,902 | ₩53,060 | +0.30% | 1.7천 |
|---|
| 2026.02.12 | ₩55,356 | ₩55,356 | ₩53,234 | ₩53,234 | -3.83% | 1.3천 |
|---|
| 2026.02.11 | ₩56,690 | ₩56,730 | ₩55,743 | ₩56,143 | -0.96% | 1.3천 |
|---|
| 2026.02.10 | ₩56,730 | ₩56,730 | ₩55,811 | ₩55,811 | -1.62% | 2.4천 |
|---|
| 2026.02.09 | ₩55,409 | ₩57,036 | ₩55,276 | ₩56,672 | +2.28% | 3.8천 |
|---|
| 2026.02.06 | ₩53,979 | ₩55,633 | ₩53,929 | ₩55,633 | +3.07% | 2천 |
|---|
| 2026.02.05 | ₩53,609 | ₩54,223 | ₩52,676 | ₩53,356 | -0.47% | 6.4천 |
|---|
| 2026.02.04 | ₩56,676 | ₩56,676 | ₩54,764 | ₩54,764 | -3.37% | 1.9천 |
|---|
| 2026.02.03 | ₩60,010 | ₩60,117 | ₩56,610 | ₩57,650 | -3.93% | 7.9천 |
|---|
| 2026.02.02 | ₩58,783 | ₩59,650 | ₩58,783 | ₩59,510 | +1.24% | 5.3천 |
|---|
| 2026.01.30 | ₩58,423 | ₩58,769 | ₩58,423 | ₩58,583 | +0.27% | 700 |
|---|
| 2026.01.29 | ₩59,877 | ₩60,453 | ₩57,890 | ₩60,453 | +0.96% | 6.2천 |
|---|
| 2026.01.28 | ₩61,477 | ₩61,477 | ₩60,864 | ₩61,072 | -0.66% | 2천 |
|---|
| 2026.01.27 | ₩59,810 | ₩60,613 | ₩59,810 | ₩60,437 | +1.05% | 3.3천 |
|---|
| 2026.01.26 | ₩58,663 | ₩59,383 | ₩58,663 | ₩59,027 | +0.62% | 1.9천 |
|---|
| 2026.01.23 | ₩57,796 | ₩58,983 | ₩57,796 | ₩58,701 | +1.56% | 1천 |
|---|
| 2026.01.22 | ₩57,503 | ₩58,090 | ₩57,476 | ₩58,033 | +0.92% | 2천 |
|---|
| 2026.01.21 | ₩56,730 | ₩57,903 | ₩56,730 | ₩57,176 | +0.79% | 1.4천 |
|---|
| 2026.01.20 | ₩56,830 | ₩56,916 | ₩55,649 | ₩55,707 | -1.98% | 1.4천 |
|---|
| 2026.01.16 | ₩59,330 | ₩59,477 | ₩58,477 | ₩58,594 | -1.24% | 1.5천 |
|---|
| 2026.01.15 | ₩59,503 | ₩59,570 | ₩58,491 | ₩58,491 | -1.70% | 4.4천 |
|---|
| 2026.01.14 | ₩57,450 | ₩58,227 | ₩57,450 | ₩58,139 | +1.20% | 1.3천 |
|---|
| 2026.01.13 | ₩59,263 | ₩59,667 | ₩59,263 | ₩59,667 | +0.68% | 600 |
|---|
| 2026.01.12 | ₩59,343 | ₩59,922 | ₩59,343 | ₩59,819 | +0.80% | 1.2천 |
|---|
| 2026.01.09 | ₩58,463 | ₩59,617 | ₩58,463 | ₩59,617 | +1.97% | 3.9만 |
|---|
| 2026.01.08 | ₩57,823 | ₩58,322 | ₩57,823 | ₩58,322 | +0.86% | 2.8만 |
|---|
| 2026.01.07 | ₩59,035 | ₩59,463 | ₩59,003 | ₩59,003 | -0.05% | 3.9만 |
|---|
| 2026.01.06 | ₩58,463 | ₩58,909 | ₩58,463 | ₩58,909 | +0.76% | 2.4천 |
|---|
| 2026.01.05 | ₩58,130 | ₩58,483 | ₩58,037 | ₩58,081 | -0.08% | 3.2천 |
|---|
| 2026.01.02 | ₩58,677 | ₩58,770 | ₩57,010 | ₩57,278 | -2.38% | 3.8천 |
|---|
| 2025.12.31 | ₩58,297 | ₩58,297 | ₩57,556 | ₩57,604 | -1.19% | 1.1천 |
|---|
| 2025.12.30 | ₩58,810 | ₩58,970 | ₩58,477 | ₩58,570 | -0.41% | 2.7천 |
|---|
| 2025.12.29 | ₩58,597 | ₩58,903 | ₩58,357 | ₩58,822 | +0.38% | 2.3천 |
|---|
| 2025.12.26 | ₩59,717 | ₩59,864 | ₩59,383 | ₩59,435 | -0.47% | 2.8천 |
|---|
| 2025.12.24 | ₩59,353 | ₩59,610 | ₩59,353 | ₩59,603 | +0.42% | 5.1천 |
|---|
| 2025.12.23 | ₩58,863 | ₩59,383 | ₩58,863 | ₩59,321 | +0.78% | 6.2천 |
|---|
| 2025.12.22 | ₩58,663 | ₩58,690 | ₩58,237 | ₩58,473 | -0.33% | 2.6천 |
|---|
| 2025.12.19 | ₩56,810 | ₩57,917 | ₩56,810 | ₩57,889 | +1.90% | 5천 |
|---|
| 2025.12.18 | ₩56,490 | ₩57,023 | ₩55,990 | ₩56,378 | -0.20% | 5천 |
|---|
| 2025.12.17 | ₩56,666 | ₩56,666 | ₩54,583 | ₩54,636 | -3.58% | 4.6천 |
|---|
| 2025.12.16 | ₩56,036 | ₩56,871 | ₩56,010 | ₩56,871 | +1.49% | 2.7천 |
|---|
| 2025.12.15 | ₩57,116 | ₩57,116 | ₩56,090 | ₩56,306 | -1.42% | 1.8만 |
|---|
| 2025.12.12 | ₩58,317 | ₩58,370 | ₩56,448 | ₩56,852 | -2.51% | 5천 |
|---|
| 2025.12.11 | ₩58,250 | ₩59,097 | ₩57,650 | ₩58,967 | +1.23% | 5.6천 |
|---|
| 2025.12.10 | ₩58,770 | ₩59,498 | ₩58,423 | ₩59,498 | +1.24% | 4.9천 |
|---|
| 2025.12.09 | ₩58,735 | ₩59,223 | ₩58,735 | ₩59,149 | +0.70% | 1.8천 |
|---|
| 2025.12.08 | ₩59,183 | ₩59,490 | ₩58,855 | ₩58,855 | -0.55% | 2.4천 |
|---|
| 2025.12.05 | ₩59,103 | ₩59,637 | ₩58,730 | ₩59,175 | +0.12% | 9.4천 |
|---|
| 2025.12.04 | ₩58,557 | ₩58,783 | ₩58,143 | ₩58,713 | +0.27% | 8천 |
|---|
| 2025.12.03 | ₩58,237 | ₩58,810 | ₩58,077 | ₩58,702 | +0.80% | 2.7천 |
|---|
| 2025.12.02 | ₩58,863 | ₩59,210 | ₩58,570 | ₩58,858 | -0.01% | 2.6천 |
|---|
| 2025.12.01 | ₩57,263 | ₩58,134 | ₩57,263 | ₩57,930 | +1.16% | 1.5천 |
|---|
| 2025.11.28 | ₩57,714 | ₩58,125 | ₩57,696 | ₩58,125 | +0.71% | 1.5천 |
|---|
| 2025.11.26 | ₩56,916 | ₩57,615 | ₩56,850 | ₩57,504 | +1.03% | 2.3만 |
|---|
| 2025.11.25 | ₩54,825 | ₩56,543 | ₩54,676 | ₩56,403 | +2.88% | 5.5천 |
|---|
| 2025.11.24 | ₩55,169 | ₩56,108 | ₩55,169 | ₩56,108 | +1.70% | 4.5천 |
|---|
| 2025.11.21 | ₩52,382 | ₩54,209 | ₩52,009 | ₩53,157 | +1.48% | 8.5천 |
|---|
| 2025.11.20 | ₩57,930 | ₩58,170 | ₩52,724 | ₩52,724 | -8.99% | 1.3만 |
|---|
| 2025.11.19 | ₩55,444 | ₩56,690 | ₩55,023 | ₩55,507 | +0.11% | 4.1천 |
|---|
| 2025.11.18 | ₩55,583 | ₩55,751 | ₩54,596 | ₩55,121 | -0.83% | 1.3만 |
|---|
| 2025.11.17 | ₩57,663 | ₩57,663 | ₩56,156 | ₩56,622 | -1.81% | 5.4천 |
|---|
| 2025.11.14 | ₩55,623 | ₩58,623 | ₩55,623 | ₩57,755 | +3.83% | 2.9천 |
|---|
| 2025.11.13 | ₩59,503 | ₩59,503 | ₩57,268 | ₩57,562 | -3.26% | 6.2천 |
|---|
| 2025.11.12 | ₩60,424 | ₩60,424 | ₩59,824 | ₩60,082 | -0.56% | 2.7천 |
|---|
| 2025.11.11 | ₩60,090 | ₩60,370 | ₩59,423 | ₩60,137 | +0.08% | 4.2천 |
|---|
| 2025.11.10 | ₩59,663 | ₩60,637 | ₩59,623 | ₩60,602 | +1.57% | 1.3만 |
|---|
| 2025.11.07 | ₩57,156 | ₩57,632 | ₩55,596 | ₩57,632 | +0.83% | 2.1만 |
|---|
| 2025.11.06 | ₩60,024 | ₩60,230 | ₩57,993 | ₩58,126 | -3.16% | 1.1만 |
|---|
| 2025.11.05 | ₩60,290 | ₩61,304 | ₩60,290 | ₩60,620 | +0.55% | 5.5천 |
|---|
| 2025.11.04 | ₩61,130 | ₩61,409 | ₩59,890 | ₩59,894 | -2.02% | 2.2만 |
|---|
| 2025.11.03 | ₩63,411 | ₩63,411 | ₩62,691 | ₩62,697 | -1.13% | 1.7만 |
|---|
| 2025.10.31 | ₩62,684 | ₩62,717 | ₩61,450 | ₩61,883 | -1.28% | 1.4만 |
|---|
| 2025.10.30 | ₩62,651 | ₩62,651 | ₩60,997 | ₩61,006 | -2.62% | 4천 |
|---|
| 2025.10.29 | ₩63,411 | ₩63,531 | ₩62,157 | ₩63,136 | -0.43% | 1.8만 |
|---|
| 2025.10.28 | ₩61,889 | ₩62,664 | ₩61,544 | ₩62,457 | +0.92% | 4.9천 |
|---|
| 2025.10.27 | ₩60,344 | ₩61,268 | ₩60,344 | ₩61,268 | +1.53% | 4.7천 |
|---|
| 2025.10.24 | ₩58,863 | ₩59,081 | ₩58,703 | ₩58,959 | +0.16% | 6.4천 |
|---|
| 2025.10.23 | ₩56,583 | ₩57,930 | ₩56,583 | ₩57,772 | +2.10% | 3.8천 |
|---|
| 2025.10.22 | ₩57,690 | ₩57,690 | ₩55,884 | ₩56,744 | -1.64% | 5.3천 |
|---|
| 2025.10.21 | ₩57,997 | ₩58,065 | ₩57,716 | ₩58,065 | +0.12% | 2.7천 |
|---|
| 2025.10.20 | ₩57,396 | ₩58,169 | ₩57,396 | ₩58,169 | +1.35% | 7.3천 |
|---|
| 2025.10.17 | ₩55,236 | ₩56,796 | ₩55,103 | ₩56,648 | +2.56% | 1.3만 |
|---|
| 2025.10.16 | ₩56,836 | ₩57,286 | ₩55,423 | ₩55,749 | -1.91% | 7.5천 |
|---|
| 2025.10.15 | ₩56,170 | ₩56,970 | ₩55,335 | ₩56,084 | -0.15% | 6.5천 |
|---|
| 2025.10.14 | ₩55,223 | ₩56,210 | ₩54,569 | ₩55,476 | +0.46% | 1.2만 |
|---|
| 2025.10.13 | ₩56,423 | ₩56,423 | ₩55,863 | ₩56,375 | -0.09% | 1.1만 |
|---|
| 2025.10.10 | ₩58,397 | ₩58,397 | ₩54,329 | ₩54,356 | -6.92% | 1.5만 |
|---|