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 | ₩81,177 | ₩81,177 | ₩81,177 | ₩81,177 | 0.00% | 500 |
| 2026.10.08 | ₩82,566 | ₩83,287 | ₩80,178 | ₩80,785 | -2.16% | 2.8천 |
| 2026.10.07 | ₩83,555 | ₩83,555 | ₩83,555 | ₩83,555 | 0.00% | 500 |
| 2026.10.06 | ₩83,394 | ₩84,328 | ₩83,394 | ₩83,577 | +0.22% | 1만 |
| 2026.10.05 | ₩82,340 | ₩82,820 | ₩82,326 | ₩82,820 | +0.58% | 3.4천 |
| 2026.10.02 | ₩81,886 | ₩82,059 | ₩81,459 | ₩81,495 | -0.48% | 1.1천 |
| 2026.10.01 | ₩78,804 | ₩79,586 | ₩78,804 | ₩79,586 | +0.99% | 700 |
| 2026.09.30 | ₩79,403 | ₩79,403 | ₩79,403 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩79,403 |
| 0.00% |
| 200 |
| 2026.09.29 | ₩78,612 | ₩78,612 | ₩78,612 | ₩78,612 | 0.00% | 300 |
|---|
| 2026.09.28 | ₩78,944 | ₩78,944 | ₩78,070 | ₩78,330 | -0.78% | 800 |
|---|
| 2026.09.25 | ₩79,978 | ₩80,153 | ₩79,831 | ₩80,153 | +0.22% | 3.2천 |
|---|
| 2026.09.24 | ₩78,070 | ₩79,671 | ₩78,070 | ₩79,671 | +2.05% | 500 |
|---|
| 2026.09.23 | ₩80,392 | ₩80,392 | ₩78,897 | ₩79,259 | -1.41% | 1.7천 |
|---|
| 2026.09.22 | ₩79,938 | ₩80,885 | ₩79,898 | ₩80,808 | +1.09% | 4.9천 |
|---|
| 2026.09.21 | ₩76,936 | ₩79,978 | ₩76,936 | ₩79,671 | +3.56% | 9.5천 |
|---|
| 2026.09.18 | ₩75,061 | ₩75,061 | ₩75,061 | ₩75,061 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩73,266 | ₩73,968 | ₩73,266 | ₩73,968 | +0.96% | 300 |
|---|
| 2026.09.16 | ₩72,039 | ₩72,132 | ₩71,047 | ₩71,047 | -1.38% | 1.2천 |
|---|
| 2026.09.15 | ₩72,239 | ₩72,239 | ₩71,105 | ₩71,225 | -1.40% | 1.1만 |
|---|
| 2026.09.14 | ₩70,705 | ₩72,626 | ₩70,584 | ₩72,019 | +1.86% | 2.1천 |
|---|
| 2026.09.11 | ₩73,066 | ₩73,560 | ₩72,953 | ₩73,269 | +0.28% | 2.5천 |
|---|
| 2026.09.10 | ₩71,585 | ₩72,266 | ₩71,585 | ₩71,832 | +0.34% | 8.1천 |
|---|
| 2026.09.09 | ₩73,387 | ₩73,387 | ₩73,346 | ₩73,361 | -0.03% | 600 |
|---|
| 2026.09.08 | ₩73,423 | ₩73,423 | ₩73,423 | ₩73,423 | 0.00% | 800 |
|---|
| 2026.09.04 | ₩73,120 | ₩73,120 | ₩73,090 | ₩73,090 | -0.04% | 500 |
|---|
| 2026.09.03 | ₩72,633 | ₩72,633 | ₩72,633 | ₩72,633 | 0.00% | 800 |
|---|
| 2026.09.02 | ₩70,711 | ₩70,711 | ₩70,711 | ₩70,711 | 0.00% | 200 |
|---|
| 2026.09.01 | ₩70,051 | ₩70,679 | ₩69,797 | ₩70,396 | +0.49% | 8.3천 |
|---|
| 2026.08.31 | ₩71,652 | ₩72,239 | ₩71,652 | ₩72,239 | +0.82% | 2.3천 |
|---|
| 2026.08.28 | ₩71,821 | ₩71,821 | ₩71,821 | ₩71,821 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩72,554 | ₩72,554 | ₩72,554 | ₩72,554 | 0.00% | 300 |
|---|
| 2026.08.26 | ₩70,141 | ₩70,141 | ₩70,141 | ₩70,141 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩70,037 | ₩70,123 | ₩69,971 | ₩70,123 | +0.12% | 800 |
|---|
| 2026.08.24 | ₩69,437 | ₩69,731 | ₩69,237 | ₩69,300 | -0.20% | 1.3천 |
|---|
| 2026.08.21 | ₩70,905 | ₩70,971 | ₩70,758 | ₩70,915 | +0.02% | 700 |
|---|
| 2026.08.20 | ₩70,478 | ₩70,478 | ₩70,410 | ₩70,410 | -0.10% | 600 |
|---|
| 2026.08.19 | ₩70,745 | ₩71,972 | ₩70,731 | ₩71,497 | +1.06% | 5천 |
|---|
| 2026.08.18 | ₩72,298 | ₩72,298 | ₩72,298 | ₩72,298 | 0.00% | 600 |
|---|
| 2026.08.17 | ₩76,122 | ₩76,122 | ₩75,198 | ₩75,198 | -1.21% | 1.9천 |
|---|
| 2026.08.14 | ₩75,174 | ₩75,300 | ₩75,174 | ₩75,300 | +0.17% | 400 |
|---|
| 2026.08.13 | ₩75,611 | ₩75,611 | ₩75,611 | ₩75,611 | 0.00% | 400 |
|---|
| 2026.08.12 | ₩74,240 | ₩74,240 | ₩73,875 | ₩73,875 | -0.49% | 400 |
|---|
| 2026.08.11 | ₩72,626 | ₩72,893 | ₩72,626 | ₩72,893 | +0.37% | 900 |
|---|
| 2026.08.10 | ₩73,987 | ₩73,987 | ₩73,612 | ₩73,612 | -0.51% | 1.7천 |
|---|
| 2026.08.07 | ₩73,805 | ₩74,534 | ₩73,720 | ₩74,534 | +0.99% | 500 |
|---|
| 2026.08.06 | ₩73,254 | ₩73,254 | ₩73,254 | ₩73,254 | 0.00% | 400 |
|---|
| 2026.08.05 | ₩75,508 | ₩75,508 | ₩73,719 | ₩73,719 | -2.37% | 1.2천 |
|---|
| 2026.08.04 | ₩73,640 | ₩74,892 | ₩73,607 | ₩74,892 | +1.70% | 2.4천 |
|---|
| 2026.08.03 | ₩69,510 | ₩70,330 | ₩69,510 | ₩69,975 | +0.67% | 600 |
|---|
| 2026.07.31 | ₩66,775 | ₩67,474 | ₩65,861 | ₩67,474 | +1.05% | 1.3천 |
|---|
| 2026.07.30 | ₩64,060 | ₩66,595 | ₩64,060 | ₩66,303 | +3.50% | 4.3천 |
|---|
| 2026.07.29 | ₩63,206 | ₩63,773 | ₩60,470 | ₩61,134 | -3.28% | 1.1만 |
|---|
| 2026.07.28 | ₩64,389 | ₩64,389 | ₩64,389 | ₩64,389 | 0.00% | 600 |
|---|
| 2026.07.27 | ₩68,203 | ₩68,203 | ₩66,221 | ₩66,221 | -2.91% | 600 |
|---|
| 2026.07.24 | ₩69,117 | ₩69,117 | ₩66,935 | ₩66,935 | -3.16% | 1.5천 |
|---|
| 2026.07.23 | ₩69,597 | ₩69,597 | ₩68,623 | ₩69,119 | -0.69% | 1.9천 |
|---|
| 2026.07.22 | ₩72,359 | ₩73,013 | ₩72,359 | ₩72,553 | +0.27% | 700 |
|---|
| 2026.07.21 | ₩73,106 | ₩73,170 | ₩73,106 | ₩73,170 | +0.09% | 300 |
|---|
| 2026.07.20 | ₩71,679 | ₩71,679 | ₩70,195 | ₩70,195 | -2.07% | 7.5천 |
|---|
| 2026.07.17 | ₩70,431 | ₩70,464 | ₩70,064 | ₩70,300 | -0.19% | 1.9천 |
|---|
| 2026.07.16 | ₩73,013 | ₩73,713 | ₩71,492 | ₩72,239 | -1.06% | 3.2천 |
|---|
| 2026.07.15 | ₩74,334 | ₩75,437 | ₩74,294 | ₩75,437 | +1.48% | 500 |
|---|
| 2026.07.14 | ₩74,747 | ₩75,867 | ₩74,747 | ₩75,867 | +1.50% | 500 |
|---|
| 2026.07.13 | ₩73,880 | ₩74,721 | ₩73,500 | ₩73,500 | -0.51% | 2.7천 |
|---|
| 2026.07.10 | ₩75,495 | ₩76,610 | ₩75,495 | ₩76,610 | +1.48% | 900 |
|---|
| 2026.07.09 | ₩74,294 | ₩75,796 | ₩74,294 | ₩75,796 | +2.02% | 9.5천 |
|---|
| 2026.07.08 | ₩71,772 | ₩73,444 | ₩71,198 | ₩73,444 | +2.33% | 1.8천 |
|---|
| 2026.07.07 | ₩72,186 | ₩72,879 | ₩72,172 | ₩72,447 | +0.36% | 2.5천 |
|---|
| 2026.07.06 | ₩75,443 | ₩75,443 | ₩75,443 | ₩75,443 | 0.00% | 300 |
|---|
| 2026.07.02 | ₩74,627 | ₩74,627 | ₩73,130 | ₩73,130 | -2.01% | 1.6천 |
|---|
| 2026.07.01 | ₩77,401 | ₩77,483 | ₩76,342 | ₩76,342 | -1.37% | 1.2만 |
|---|
| 2026.06.30 | ₩79,284 | ₩79,284 | ₩79,187 | ₩79,187 | -0.12% | 700 |
|---|
| 2026.06.29 | ₩75,975 | ₩76,000 | ₩75,862 | ₩75,919 | -0.07% | 1.9천 |
|---|
| 2026.06.26 | ₩71,839 | ₩73,813 | ₩71,839 | ₩72,563 | +1.01% | 3천 |
|---|
| 2026.06.25 | ₩73,747 | ₩74,199 | ₩73,747 | ₩74,199 | +0.61% | 700 |
|---|
| 2026.06.24 | ₩74,067 | ₩75,048 | ₩72,887 | ₩72,887 | -1.59% | 1.3천 |
|---|
| 2026.06.23 | ₩74,774 | ₩76,349 | ₩74,321 | ₩74,441 | -0.45% | 9.6천 |
|---|
| 2026.06.22 | ₩80,432 | ₩81,099 | ₩79,624 | ₩79,990 | -0.55% | 1.6천 |
|---|
| 2026.06.18 | ₩79,017 | ₩80,446 | ₩78,299 | ₩80,446 | +1.81% | 2.1천 |
|---|
| 2026.06.17 | ₩78,724 | ₩78,773 | ₩76,134 | ₩76,134 | -3.29% | 1.1천 |
|---|
| 2026.06.16 | ₩80,231 | ₩80,231 | ₩77,780 | ₩77,780 | -3.06% | 2.2천 |
|---|
| 2026.06.15 | ₩80,485 | ₩81,219 | ₩80,472 | ₩80,863 | +0.47% | 2.1천 |
|---|
| 2026.06.12 | ₩74,988 | ₩76,229 | ₩74,988 | ₩76,229 | +1.65% | 800 |
|---|
| 2026.06.11 | ₩71,532 | ₩75,492 | ₩71,532 | ₩75,492 | +5.54% | 2.6천 |
|---|
| 2026.06.10 | ₩73,547 | ₩73,547 | ₩70,955 | ₩70,955 | -3.52% | 700 |
|---|
| 2026.06.09 | ₩74,080 | ₩74,080 | ₩71,011 | ₩73,732 | -0.47% | 1.7천 |
|---|
| 2026.06.08 | ₩75,281 | ₩76,255 | ₩75,255 | ₩75,521 | +0.32% | 1.5천 |
|---|
| 2026.06.05 | ₩79,084 | ₩79,084 | ₩73,124 | ₩73,124 | -7.54% | 9.2천 |
|---|
| 2026.06.04 | ₩79,925 | ₩81,886 | ₩79,925 | ₩81,219 | +1.62% | 2.1천 |
|---|
| 2026.06.03 | ₩82,006 | ₩82,753 | ₩81,673 | ₩82,337 | +0.40% | 1.5천 |
|---|
| 2026.06.02 | ₩81,272 | ₩82,807 | ₩81,272 | ₩82,743 | +1.81% | 2.6천 |
|---|
| 2026.06.01 | ₩81,366 | ₩82,033 | ₩81,366 | ₩82,033 | +0.82% | 1.5천 |
|---|
| 2026.05.29 | ₩82,673 | ₩82,673 | ₩81,592 | ₩81,985 | -0.83% | 4천 |
|---|
| 2026.05.28 | ₩81,212 | ₩81,779 | ₩81,212 | ₩81,767 | +0.68% | 3.1천 |
|---|
| 2026.05.27 | ₩79,538 | ₩80,432 | ₩79,538 | ₩80,432 | +1.12% | 5.2천 |
|---|
| 2026.05.26 | ₩79,231 | ₩80,505 | ₩79,231 | ₩80,505 | +1.61% | 2.5천 |
|---|
| 2026.05.22 | ₩77,950 | ₩78,283 | ₩77,489 | ₩77,663 | -0.37% | 4.6천 |
|---|
| 2026.05.21 | ₩76,375 | ₩77,356 | ₩75,775 | ₩77,020 | +0.84% | 1만 |
|---|
| 2026.05.20 | ₩76,202 | ₩77,002 | ₩76,202 | ₩76,941 | +0.97% | 3.4천 |
|---|
| 2026.05.19 | ₩73,653 | ₩75,441 | ₩73,653 | ₩74,473 | +1.11% | 900 |
|---|
| 2026.05.18 | ₩76,269 | ₩76,642 | ₩74,307 | ₩75,516 | -0.99% | 2천 |
|---|
| 2026.05.15 | ₩76,415 | ₩77,469 | ₩76,415 | ₩76,466 | +0.07% | 2.6천 |
|---|
| 2026.05.14 | ₩79,017 | ₩79,471 | ₩78,724 | ₩79,471 | +0.57% | 4.6천 |
|---|
| 2026.05.13 | ₩76,722 | ₩78,457 | ₩76,349 | ₩78,275 | +2.02% | 4.8천 |
|---|
| 2026.05.12 | ₩76,189 | ₩76,309 | ₩74,187 | ₩76,127 | -0.08% | 2.3천 |
|---|
| 2026.05.11 | ₩77,550 | ₩77,550 | ₩77,243 | ₩77,465 | -0.11% | 1.3천 |
|---|
| 2026.05.08 | ₩75,655 | ₩76,906 | ₩75,508 | ₩76,906 | +1.65% | 1.2천 |
|---|
| 2026.05.07 | ₩73,320 | ₩73,880 | ₩72,573 | ₩72,886 | -0.59% | 2.3천 |
|---|
| 2026.05.06 | ₩72,279 | ₩73,253 | ₩72,172 | ₩73,253 | +1.35% | 2.3천 |
|---|
| 2026.05.05 | ₩69,410 | ₩69,784 | ₩69,277 | ₩69,709 | +0.43% | 3천 |
|---|
| 2026.05.04 | ₩68,289 | ₩68,289 | ₩67,609 | ₩67,736 | -0.81% | 1.7천 |
|---|
| 2026.05.01 | ₩67,862 | ₩68,690 | ₩67,862 | ₩68,287 | +0.63% | 1.3천 |
|---|
| 2026.04.30 | ₩65,527 | ₩67,209 | ₩65,527 | ₩67,075 | +2.36% | 8천 |
|---|
| 2026.04.29 | ₩65,327 | ₩65,848 | ₩64,940 | ₩65,830 | +0.77% | 2.1천 |
|---|
| 2026.04.28 | ₩65,197 | ₩65,341 | ₩64,433 | ₩65,330 | +0.20% | 2.3천 |
|---|
| 2026.04.27 | ₩66,221 | ₩66,572 | ₩65,821 | ₩66,572 | +0.53% | 1.9천 |
|---|
| 2026.04.24 | ₩65,434 | ₩66,475 | ₩65,261 | ₩66,475 | +1.59% | 700 |
|---|
| 2026.04.23 | ₩64,140 | ₩64,353 | ₩63,086 | ₩63,502 | -0.99% | 1.9천 |
|---|
| 2026.04.22 | ₩62,392 | ₩64,006 | ₩62,392 | ₩64,000 | +2.58% | 2.4천 |
|---|
| 2026.04.21 | ₩62,459 | ₩62,459 | ₩61,671 | ₩61,705 | -1.21% | 2.6천 |
|---|
| 2026.04.20 | ₩62,499 | ₩62,499 | ₩61,831 | ₩62,333 | -0.26% | 1.6천 |
|---|
| 2026.04.17 | ₩62,632 | ₩63,166 | ₩62,632 | ₩63,114 | +0.77% | 1.1만 |
|---|
| 2026.04.16 | ₩61,378 | ₩61,710 | ₩60,671 | ₩61,710 | +0.54% | 7.4천 |
|---|
| 2026.04.15 | ₩59,777 | ₩61,104 | ₩59,657 | ₩61,104 | +2.22% | 4.4천 |
|---|
| 2026.04.14 | ₩57,375 | ₩59,300 | ₩57,375 | ₩59,300 | +3.36% | 6.8천 |
|---|
| 2026.04.13 | ₩56,081 | ₩56,967 | ₩55,840 | ₩56,967 | +1.58% | 2.8천 |
|---|
| 2026.04.10 | ₩56,454 | ₩56,588 | ₩55,840 | ₩56,086 | -0.65% | 2.6천 |
|---|
| 2026.04.09 | ₩54,720 | ₩55,656 | ₩54,720 | ₩55,623 | +1.65% | 1.7천 |
|---|
| 2026.04.08 | ₩54,493 | ₩54,493 | ₩54,073 | ₩54,207 | -0.52% | 1.4천 |
|---|
| 2026.04.07 | ₩50,223 | ₩51,009 | ₩49,503 | ₩51,009 | +1.56% | 2.9천 |
|---|
| 2026.04.06 | ₩51,424 | ₩51,544 | ₩50,930 | ₩50,989 | -0.85% | 3.7천 |
|---|
| 2026.04.02 | ₩50,050 | ₩50,479 | ₩50,050 | ₩50,479 | +0.86% | 400 |
|---|
| 2026.04.01 | ₩49,996 | ₩50,583 | ₩49,996 | ₩50,350 | +0.71% | 2.9천 |
|---|
| 2026.03.31 | ₩47,394 | ₩48,967 | ₩47,208 | ₩48,967 | +3.32% | 1.7천 |
|---|
| 2026.03.30 | ₩46,487 | ₩46,487 | ₩45,460 | ₩45,580 | -1.95% | 6.4천 |
|---|
| 2026.03.27 | ₩47,755 | ₩47,788 | ₩46,460 | ₩46,664 | -2.28% | 3.7천 |
|---|
| 2026.03.26 | ₩50,196 | ₩50,196 | ₩48,359 | ₩48,359 | -3.66% | 2.8천 |
|---|
| 2026.03.25 | ₩51,202 | ₩51,202 | ₩51,202 | ₩51,202 | 0.00% | 300 |
|---|
| 2026.03.24 | ₩50,703 | ₩50,770 | ₩50,570 | ₩50,718 | +0.03% | 500 |
|---|
| 2026.03.23 | ₩52,331 | ₩52,398 | ₩51,197 | ₩51,561 | -1.47% | 3.7천 |
|---|
| 2026.03.20 | ₩50,397 | ₩50,397 | ₩49,716 | ₩50,206 | -0.38% | 9.7천 |
|---|
| 2026.03.19 | ₩51,784 | ₩52,247 | ₩51,784 | ₩52,247 | +0.89% | 1.9천 |
|---|
| 2026.03.18 | ₩52,745 | ₩52,745 | ₩52,634 | ₩52,634 | -0.21% | 600 |
|---|
| 2026.03.17 | ₩54,066 | ₩54,066 | ₩53,982 | ₩53,982 | -0.16% | 3.1천 |
|---|
| 2026.03.16 | ₩53,699 | ₩53,799 | ₩53,517 | ₩53,517 | -0.34% | 3.3천 |
|---|
| 2026.03.13 | ₩53,572 | ₩53,572 | ₩52,227 | ₩52,227 | -2.51% | 1.3천 |
|---|
| 2026.03.12 | ₩53,545 | ₩53,545 | ₩53,066 | ₩53,066 | -0.89% | 1.7천 |
|---|
| 2026.03.11 | ₩55,021 | ₩55,021 | ₩55,021 | ₩55,021 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩54,746 | ₩54,757 | ₩54,746 | ₩54,757 | +0.02% | 1.3천 |
|---|
| 2026.03.09 | ₩51,651 | ₩54,681 | ₩51,544 | ₩54,681 | +5.87% | 3.3천 |
|---|
| 2026.03.06 | ₩52,985 | ₩53,859 | ₩52,985 | ₩53,013 | +0.05% | 2.6천 |
|---|
| 2026.03.05 | ₩53,919 | ₩54,949 | ₩53,732 | ₩54,949 | +1.91% | 1.9천 |
|---|
| 2026.03.04 | ₩54,893 | ₩55,387 | ₩54,746 | ₩55,143 | +0.45% | 3.8천 |
|---|
| 2026.03.03 | ₩51,731 | ₩53,385 | ₩51,704 | ₩53,340 | +3.11% | 3.3천 |
|---|
| 2026.03.02 | ₩52,705 | ₩54,713 | ₩52,705 | ₩54,713 | +3.81% | 1천 |
|---|
| 2026.02.27 | ₩54,526 | ₩54,526 | ₩53,852 | ₩54,274 | -0.46% | 1천 |
|---|
| 2026.02.26 | ₩55,840 | ₩55,840 | ₩54,039 | ₩54,833 | -1.80% | 1.5천 |
|---|
| 2026.02.25 | ₩56,388 | ₩56,746 | ₩56,388 | ₩56,712 | +0.58% | 1.4천 |
|---|
| 2026.02.24 | ₩54,293 | ₩54,966 | ₩54,293 | ₩54,966 | +1.24% | 9.5천 |
|---|
| 2026.02.23 | ₩54,359 | ₩54,438 | ₩53,372 | ₩53,678 | -1.25% | 2.7천 |
|---|
| 2026.02.20 | ₩54,880 | ₩55,187 | ₩54,880 | ₩55,065 | +0.34% | 4.7천 |
|---|
| 2026.02.19 | ₩54,186 | ₩54,186 | ₩53,585 | ₩53,834 | -0.65% | 3천 |
|---|
| 2026.02.18 | ₩53,719 | ₩54,626 | ₩53,719 | ₩54,302 | +1.09% | 900 |
|---|
| 2026.02.17 | ₩52,545 | ₩53,205 | ₩52,545 | ₩53,205 | +1.26% | 1.6천 |
|---|
| 2026.02.13 | ₩52,932 | ₩53,732 | ₩52,932 | ₩53,089 | +0.30% | 1.7천 |
|---|
| 2026.02.12 | ₩55,387 | ₩55,387 | ₩53,264 | ₩53,264 | -3.83% | 1.3천 |
|---|
| 2026.02.11 | ₩56,721 | ₩56,761 | ₩55,774 | ₩56,174 | -0.96% | 1.3천 |
|---|
| 2026.02.10 | ₩56,761 | ₩56,761 | ₩55,842 | ₩55,842 | -1.62% | 2.4천 |
|---|
| 2026.02.09 | ₩55,440 | ₩57,068 | ₩55,307 | ₩56,704 | +2.28% | 3.8천 |
|---|
| 2026.02.06 | ₩54,008 | ₩55,664 | ₩53,959 | ₩55,664 | +3.07% | 2천 |
|---|
| 2026.02.05 | ₩53,639 | ₩54,253 | ₩52,705 | ₩53,385 | -0.47% | 6.4천 |
|---|
| 2026.02.04 | ₩56,708 | ₩56,708 | ₩54,794 | ₩54,794 | -3.37% | 1.9천 |
|---|
| 2026.02.03 | ₩60,044 | ₩60,150 | ₩56,641 | ₩57,682 | -3.93% | 7.9천 |
|---|
| 2026.02.02 | ₩58,816 | ₩59,683 | ₩58,816 | ₩59,543 | +1.24% | 5.3천 |
|---|
| 2026.01.30 | ₩58,456 | ₩58,801 | ₩58,456 | ₩58,616 | +0.27% | 700 |
|---|
| 2026.01.29 | ₩59,910 | ₩60,486 | ₩57,922 | ₩60,486 | +0.96% | 6.2천 |
|---|
| 2026.01.28 | ₩61,511 | ₩61,511 | ₩60,897 | ₩61,106 | -0.66% | 2천 |
|---|
| 2026.01.27 | ₩59,843 | ₩60,647 | ₩59,843 | ₩60,470 | +1.05% | 3.3천 |
|---|
| 2026.01.26 | ₩58,696 | ₩59,416 | ₩58,696 | ₩59,060 | +0.62% | 1.9천 |
|---|
| 2026.01.23 | ₩57,829 | ₩59,016 | ₩57,829 | ₩58,733 | +1.56% | 1천 |
|---|
| 2026.01.22 | ₩57,535 | ₩58,122 | ₩57,508 | ₩58,065 | +0.92% | 2천 |
|---|
| 2026.01.21 | ₩56,761 | ₩57,935 | ₩56,761 | ₩57,208 | +0.79% | 1.4천 |
|---|
| 2026.01.20 | ₩56,861 | ₩56,948 | ₩55,680 | ₩55,738 | -1.98% | 1.4천 |
|---|
| 2026.01.16 | ₩59,363 | ₩59,510 | ₩58,509 | ₩58,626 | -1.24% | 1.5천 |
|---|
| 2026.01.15 | ₩59,536 | ₩59,603 | ₩58,524 | ₩58,524 | -1.70% | 4.4천 |
|---|
| 2026.01.14 | ₩57,482 | ₩58,260 | ₩57,482 | ₩58,171 | +1.20% | 1.3천 |
|---|
| 2026.01.13 | ₩59,296 | ₩59,701 | ₩59,296 | ₩59,701 | +0.68% | 600 |
|---|
| 2026.01.12 | ₩59,376 | ₩59,955 | ₩59,376 | ₩59,853 | +0.80% | 1.2천 |
|---|
| 2026.01.09 | ₩58,496 | ₩59,650 | ₩58,496 | ₩59,650 | +1.97% | 3.9만 |
|---|
| 2026.01.08 | ₩57,855 | ₩58,354 | ₩57,855 | ₩58,354 | +0.86% | 2.8만 |
|---|
| 2026.01.07 | ₩59,068 | ₩59,496 | ₩59,036 | ₩59,036 | -0.05% | 3.9만 |
|---|
| 2026.01.06 | ₩58,496 | ₩58,941 | ₩58,496 | ₩58,941 | +0.76% | 2.4천 |
|---|
| 2026.01.05 | ₩58,162 | ₩58,516 | ₩58,069 | ₩58,113 | -0.08% | 3.2천 |
|---|
| 2026.01.02 | ₩58,709 | ₩58,803 | ₩57,041 | ₩57,310 | -2.38% | 3.8천 |
|---|
| 2025.12.31 | ₩58,329 | ₩58,329 | ₩57,588 | ₩57,636 | -1.19% | 1.1천 |
|---|
| 2025.12.30 | ₩58,843 | ₩59,003 | ₩58,509 | ₩58,602 | -0.41% | 2.7천 |
|---|
| 2025.12.29 | ₩58,629 | ₩58,936 | ₩58,389 | ₩58,855 | +0.38% | 2.3천 |
|---|
| 2025.12.26 | ₩59,750 | ₩59,897 | ₩59,416 | ₩59,468 | -0.47% | 2.8천 |
|---|
| 2025.12.24 | ₩59,386 | ₩59,643 | ₩59,386 | ₩59,637 | +0.42% | 5.1천 |
|---|
| 2025.12.23 | ₩58,896 | ₩59,416 | ₩58,896 | ₩59,354 | +0.78% | 6.2천 |
|---|
| 2025.12.22 | ₩58,696 | ₩58,723 | ₩58,269 | ₩58,505 | -0.33% | 2.6천 |
|---|
| 2025.12.19 | ₩56,841 | ₩57,949 | ₩56,841 | ₩57,921 | +1.90% | 5천 |
|---|
| 2025.12.18 | ₩56,521 | ₩57,055 | ₩56,021 | ₩56,409 | -0.20% | 5천 |
|---|
| 2025.12.17 | ₩56,697 | ₩56,697 | ₩54,613 | ₩54,666 | -3.58% | 4.6천 |
|---|
| 2025.12.16 | ₩56,067 | ₩56,903 | ₩56,041 | ₩56,903 | +1.49% | 2.7천 |
|---|
| 2025.12.15 | ₩57,148 | ₩57,148 | ₩56,121 | ₩56,337 | -1.42% | 1.8만 |
|---|
| 2025.12.12 | ₩58,349 | ₩58,402 | ₩56,480 | ₩56,884 | -2.51% | 5천 |
|---|
| 2025.12.11 | ₩58,282 | ₩59,130 | ₩57,682 | ₩59,000 | +1.23% | 5.6천 |
|---|
| 2025.12.10 | ₩58,803 | ₩59,531 | ₩58,456 | ₩59,531 | +1.24% | 4.9천 |
|---|
| 2025.12.09 | ₩58,768 | ₩59,256 | ₩58,768 | ₩59,182 | +0.70% | 1.8천 |
|---|
| 2025.12.08 | ₩59,216 | ₩59,523 | ₩58,888 | ₩58,888 | -0.55% | 2.4천 |
|---|
| 2025.12.05 | ₩59,136 | ₩59,670 | ₩58,763 | ₩59,208 | +0.12% | 9.4천 |
|---|
| 2025.12.04 | ₩58,589 | ₩58,816 | ₩58,175 | ₩58,745 | +0.27% | 8천 |
|---|
| 2025.12.03 | ₩58,269 | ₩58,843 | ₩58,109 | ₩58,735 | +0.80% | 2.7천 |
|---|
| 2025.12.02 | ₩58,896 | ₩59,243 | ₩58,602 | ₩58,891 | -0.01% | 2.6천 |
|---|
| 2025.12.01 | ₩57,295 | ₩58,166 | ₩57,295 | ₩57,962 | +1.16% | 1.5천 |
|---|
| 2025.11.28 | ₩57,746 | ₩58,157 | ₩57,728 | ₩58,157 | +0.71% | 1.5천 |
|---|
| 2025.11.26 | ₩56,948 | ₩57,647 | ₩56,881 | ₩57,536 | +1.03% | 2.3만 |
|---|
| 2025.11.25 | ₩54,856 | ₩56,574 | ₩54,706 | ₩56,434 | +2.88% | 5.5천 |
|---|
| 2025.11.24 | ₩55,200 | ₩56,139 | ₩55,200 | ₩56,139 | +1.70% | 4.5천 |
|---|
| 2025.11.21 | ₩52,411 | ₩54,239 | ₩52,038 | ₩53,187 | +1.48% | 8.5천 |
|---|
| 2025.11.20 | ₩57,962 | ₩58,202 | ₩52,753 | ₩52,753 | -8.99% | 1.3만 |
|---|
| 2025.11.19 | ₩55,475 | ₩56,721 | ₩55,053 | ₩55,538 | +0.11% | 4.1천 |
|---|
| 2025.11.18 | ₩55,614 | ₩55,782 | ₩54,626 | ₩55,152 | -0.83% | 1.3만 |
|---|
| 2025.11.17 | ₩57,695 | ₩57,695 | ₩56,187 | ₩56,653 | -1.81% | 5.4천 |
|---|
| 2025.11.14 | ₩55,654 | ₩58,656 | ₩55,654 | ₩57,787 | +3.83% | 2.9천 |
|---|
| 2025.11.13 | ₩59,536 | ₩59,536 | ₩57,300 | ₩57,594 | -3.26% | 6.2천 |
|---|
| 2025.11.12 | ₩60,457 | ₩60,457 | ₩59,857 | ₩60,116 | -0.56% | 2.7천 |
|---|
| 2025.11.11 | ₩60,124 | ₩60,404 | ₩59,456 | ₩60,170 | +0.08% | 4.2천 |
|---|
| 2025.11.10 | ₩59,697 | ₩60,671 | ₩59,657 | ₩60,636 | +1.57% | 1.3만 |
|---|
| 2025.11.07 | ₩57,188 | ₩57,664 | ₩55,627 | ₩57,664 | +0.83% | 2.1만 |
|---|
| 2025.11.06 | ₩60,057 | ₩60,264 | ₩58,025 | ₩58,158 | -3.16% | 1.1만 |
|---|
| 2025.11.05 | ₩60,324 | ₩61,338 | ₩60,324 | ₩60,653 | +0.55% | 5.5천 |
|---|
| 2025.11.04 | ₩61,164 | ₩61,443 | ₩59,923 | ₩59,927 | -2.02% | 2.2만 |
|---|
| 2025.11.03 | ₩63,446 | ₩63,446 | ₩62,725 | ₩62,732 | -1.13% | 1.7만 |
|---|
| 2025.10.31 | ₩62,719 | ₩62,752 | ₩61,485 | ₩61,917 | -1.28% | 1.4만 |
|---|
| 2025.10.30 | ₩62,685 | ₩62,685 | ₩61,031 | ₩61,040 | -2.62% | 4천 |
|---|
| 2025.10.29 | ₩63,446 | ₩63,566 | ₩62,192 | ₩63,171 | -0.43% | 1.8만 |
|---|
| 2025.10.28 | ₩61,924 | ₩62,699 | ₩61,578 | ₩62,492 | +0.92% | 4.9천 |
|---|
| 2025.10.27 | ₩60,377 | ₩61,302 | ₩60,377 | ₩61,302 | +1.53% | 4.7천 |
|---|
| 2025.10.24 | ₩58,896 | ₩59,113 | ₩58,736 | ₩58,992 | +0.16% | 6.4천 |
|---|
| 2025.10.23 | ₩56,614 | ₩57,962 | ₩56,614 | ₩57,805 | +2.10% | 3.8천 |
|---|
| 2025.10.22 | ₩57,722 | ₩57,722 | ₩55,915 | ₩56,776 | -1.64% | 5.3천 |
|---|
| 2025.10.21 | ₩58,029 | ₩58,097 | ₩57,749 | ₩58,097 | +0.12% | 2.7천 |
|---|
| 2025.10.20 | ₩57,428 | ₩58,201 | ₩57,428 | ₩58,201 | +1.35% | 7.3천 |
|---|
| 2025.10.17 | ₩55,267 | ₩56,828 | ₩55,133 | ₩56,680 | +2.56% | 1.3만 |
|---|
| 2025.10.16 | ₩56,868 | ₩57,318 | ₩55,454 | ₩55,780 | -1.91% | 7.5천 |
|---|
| 2025.10.15 | ₩56,201 | ₩57,001 | ₩55,365 | ₩56,115 | -0.15% | 6.5천 |
|---|
| 2025.10.14 | ₩55,253 | ₩56,241 | ₩54,600 | ₩55,507 | +0.46% | 1.2만 |
|---|
| 2025.10.13 | ₩56,454 | ₩56,454 | ₩55,894 | ₩56,406 | -0.09% | 1.1만 |
|---|
| 2025.10.10 | ₩58,429 | ₩58,429 | ₩54,359 | ₩54,386 | -6.92% | 1.5만 |
|---|