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 | ₩81,134 | ₩81,134 | ₩81,134 | ₩81,134 | 0.00% | 500 |
| 2026.10.08 | ₩82,523 | ₩83,243 | ₩80,135 | ₩80,742 | -2.16% | 2.8천 |
| 2026.10.07 | ₩83,511 | ₩83,511 | ₩83,511 | ₩83,511 | 0.00% | 500 |
| 2026.10.06 | ₩83,349 | ₩84,283 | ₩83,349 | ₩83,532 | +0.22% | 1만 |
| 2026.10.05 | ₩82,296 | ₩82,776 | ₩82,283 | ₩82,776 | +0.58% | 3.4천 |
| 2026.10.02 | ₩81,842 | ₩82,016 | ₩81,416 | ₩81,452 | -0.48% | 1.1천 |
| 2026.10.01 | ₩78,762 | ₩79,543 | ₩78,762 | ₩79,543 | +0.99% | 700 |
| 2026.09.30 | ₩79,361 | ₩79,361 | ₩79,361 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩79,361 |
| 0.00% |
| 200 |
| 2026.09.29 | ₩78,570 | ₩78,570 | ₩78,570 | ₩78,570 | 0.00% | 300 |
|---|
| 2026.09.28 | ₩78,902 | ₩78,902 | ₩78,028 | ₩78,288 | -0.78% | 800 |
|---|
| 2026.09.25 | ₩79,935 | ₩80,110 | ₩79,789 | ₩80,110 | +0.22% | 3.2천 |
|---|
| 2026.09.24 | ₩78,028 | ₩79,629 | ₩78,028 | ₩79,629 | +2.05% | 500 |
|---|
| 2026.09.23 | ₩80,349 | ₩80,349 | ₩78,855 | ₩79,217 | -1.41% | 1.7천 |
|---|
| 2026.09.22 | ₩79,895 | ₩80,842 | ₩79,855 | ₩80,765 | +1.09% | 4.9천 |
|---|
| 2026.09.21 | ₩76,895 | ₩79,935 | ₩76,895 | ₩79,629 | +3.56% | 9.5천 |
|---|
| 2026.09.18 | ₩75,021 | ₩75,021 | ₩75,021 | ₩75,021 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩73,227 | ₩73,929 | ₩73,227 | ₩73,929 | +0.96% | 300 |
|---|
| 2026.09.16 | ₩72,001 | ₩72,094 | ₩71,010 | ₩71,010 | -1.38% | 1.2천 |
|---|
| 2026.09.15 | ₩72,201 | ₩72,201 | ₩71,067 | ₩71,187 | -1.40% | 1.1만 |
|---|
| 2026.09.14 | ₩70,667 | ₩72,587 | ₩70,547 | ₩71,981 | +1.86% | 2.1천 |
|---|
| 2026.09.11 | ₩73,027 | ₩73,521 | ₩72,914 | ₩73,230 | +0.28% | 2.5천 |
|---|
| 2026.09.10 | ₩71,547 | ₩72,227 | ₩71,547 | ₩71,794 | +0.34% | 8.1천 |
|---|
| 2026.09.09 | ₩73,347 | ₩73,347 | ₩73,307 | ₩73,322 | -0.03% | 600 |
|---|
| 2026.09.08 | ₩73,383 | ₩73,383 | ₩73,383 | ₩73,383 | 0.00% | 800 |
|---|
| 2026.09.04 | ₩73,081 | ₩73,081 | ₩73,051 | ₩73,051 | -0.04% | 500 |
|---|
| 2026.09.03 | ₩72,594 | ₩72,594 | ₩72,594 | ₩72,594 | 0.00% | 800 |
|---|
| 2026.09.02 | ₩70,674 | ₩70,674 | ₩70,674 | ₩70,674 | 0.00% | 200 |
|---|
| 2026.09.01 | ₩70,013 | ₩70,642 | ₩69,760 | ₩70,359 | +0.49% | 8.3천 |
|---|
| 2026.08.31 | ₩71,614 | ₩72,201 | ₩71,614 | ₩72,201 | +0.82% | 2.3천 |
|---|
| 2026.08.28 | ₩71,783 | ₩71,783 | ₩71,783 | ₩71,783 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩72,515 | ₩72,515 | ₩72,515 | ₩72,515 | 0.00% | 300 |
|---|
| 2026.08.26 | ₩70,104 | ₩70,104 | ₩70,104 | ₩70,104 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩70,000 | ₩70,085 | ₩69,933 | ₩70,085 | +0.12% | 800 |
|---|
| 2026.08.24 | ₩69,400 | ₩69,693 | ₩69,200 | ₩69,263 | -0.20% | 1.3천 |
|---|
| 2026.08.21 | ₩70,867 | ₩70,934 | ₩70,720 | ₩70,878 | +0.02% | 700 |
|---|
| 2026.08.20 | ₩70,440 | ₩70,440 | ₩70,372 | ₩70,372 | -0.10% | 600 |
|---|
| 2026.08.19 | ₩70,707 | ₩71,934 | ₩70,694 | ₩71,459 | +1.06% | 5천 |
|---|
| 2026.08.18 | ₩72,259 | ₩72,259 | ₩72,259 | ₩72,259 | 0.00% | 600 |
|---|
| 2026.08.17 | ₩76,081 | ₩76,081 | ₩75,158 | ₩75,158 | -1.21% | 1.9천 |
|---|
| 2026.08.14 | ₩75,134 | ₩75,260 | ₩75,134 | ₩75,260 | +0.17% | 400 |
|---|
| 2026.08.13 | ₩75,571 | ₩75,571 | ₩75,571 | ₩75,571 | 0.00% | 400 |
|---|
| 2026.08.12 | ₩74,201 | ₩74,201 | ₩73,836 | ₩73,836 | -0.49% | 400 |
|---|
| 2026.08.11 | ₩72,587 | ₩72,854 | ₩72,587 | ₩72,854 | +0.37% | 900 |
|---|
| 2026.08.10 | ₩73,948 | ₩73,948 | ₩73,573 | ₩73,573 | -0.51% | 1.7천 |
|---|
| 2026.08.07 | ₩73,766 | ₩74,494 | ₩73,681 | ₩74,494 | +0.99% | 500 |
|---|
| 2026.08.06 | ₩73,215 | ₩73,215 | ₩73,215 | ₩73,215 | 0.00% | 400 |
|---|
| 2026.08.05 | ₩75,468 | ₩75,468 | ₩73,680 | ₩73,680 | -2.37% | 1.2천 |
|---|
| 2026.08.04 | ₩73,601 | ₩74,852 | ₩73,567 | ₩74,852 | +1.70% | 2.4천 |
|---|
| 2026.08.03 | ₩69,473 | ₩70,292 | ₩69,473 | ₩69,937 | +0.67% | 600 |
|---|
| 2026.07.31 | ₩66,740 | ₩67,438 | ₩65,826 | ₩67,438 | +1.05% | 1.3천 |
|---|
| 2026.07.30 | ₩64,026 | ₩66,559 | ₩64,026 | ₩66,267 | +3.50% | 4.3천 |
|---|
| 2026.07.29 | ₩63,172 | ₩63,739 | ₩60,438 | ₩61,101 | -3.28% | 1.1만 |
|---|
| 2026.07.28 | ₩64,355 | ₩64,355 | ₩64,355 | ₩64,355 | 0.00% | 600 |
|---|
| 2026.07.27 | ₩68,166 | ₩68,166 | ₩66,186 | ₩66,186 | -2.91% | 600 |
|---|
| 2026.07.24 | ₩69,080 | ₩69,080 | ₩66,900 | ₩66,900 | -3.16% | 1.5천 |
|---|
| 2026.07.23 | ₩69,560 | ₩69,560 | ₩68,587 | ₩69,083 | -0.69% | 1.9천 |
|---|
| 2026.07.22 | ₩72,321 | ₩72,974 | ₩72,321 | ₩72,514 | +0.27% | 700 |
|---|
| 2026.07.21 | ₩73,067 | ₩73,131 | ₩73,067 | ₩73,131 | +0.09% | 300 |
|---|
| 2026.07.20 | ₩71,640 | ₩71,640 | ₩70,158 | ₩70,158 | -2.07% | 7.5천 |
|---|
| 2026.07.17 | ₩70,394 | ₩70,427 | ₩70,027 | ₩70,263 | -0.19% | 1.9천 |
|---|
| 2026.07.16 | ₩72,974 | ₩73,674 | ₩71,454 | ₩72,201 | -1.06% | 3.2천 |
|---|
| 2026.07.15 | ₩74,294 | ₩75,397 | ₩74,254 | ₩75,397 | +1.48% | 500 |
|---|
| 2026.07.14 | ₩74,708 | ₩75,827 | ₩74,708 | ₩75,827 | +1.50% | 500 |
|---|
| 2026.07.13 | ₩73,841 | ₩74,681 | ₩73,461 | ₩73,461 | -0.51% | 2.7천 |
|---|
| 2026.07.10 | ₩75,455 | ₩76,569 | ₩75,455 | ₩76,569 | +1.48% | 900 |
|---|
| 2026.07.09 | ₩74,254 | ₩75,756 | ₩74,254 | ₩75,756 | +2.02% | 9.5천 |
|---|
| 2026.07.08 | ₩71,734 | ₩73,405 | ₩71,160 | ₩73,405 | +2.33% | 1.8천 |
|---|
| 2026.07.07 | ₩72,147 | ₩72,841 | ₩72,134 | ₩72,409 | +0.36% | 2.5천 |
|---|
| 2026.07.06 | ₩75,403 | ₩75,403 | ₩75,403 | ₩75,403 | 0.00% | 300 |
|---|
| 2026.07.02 | ₩74,588 | ₩74,588 | ₩73,091 | ₩73,091 | -2.01% | 1.6천 |
|---|
| 2026.07.01 | ₩77,360 | ₩77,442 | ₩76,301 | ₩76,301 | -1.37% | 1.2만 |
|---|
| 2026.06.30 | ₩79,242 | ₩79,242 | ₩79,145 | ₩79,145 | -0.12% | 700 |
|---|
| 2026.06.29 | ₩75,935 | ₩75,960 | ₩75,821 | ₩75,879 | -0.07% | 1.9천 |
|---|
| 2026.06.26 | ₩71,800 | ₩73,774 | ₩71,800 | ₩72,525 | +1.01% | 3천 |
|---|
| 2026.06.25 | ₩73,708 | ₩74,160 | ₩73,708 | ₩74,160 | +0.61% | 700 |
|---|
| 2026.06.24 | ₩74,028 | ₩75,008 | ₩72,849 | ₩72,849 | -1.59% | 1.3천 |
|---|
| 2026.06.23 | ₩74,734 | ₩76,308 | ₩74,281 | ₩74,401 | -0.45% | 9.6천 |
|---|
| 2026.06.22 | ₩80,389 | ₩81,056 | ₩79,582 | ₩79,947 | -0.55% | 1.6천 |
|---|
| 2026.06.18 | ₩78,975 | ₩80,403 | ₩78,258 | ₩80,403 | +1.81% | 2.1천 |
|---|
| 2026.06.17 | ₩78,682 | ₩78,731 | ₩76,093 | ₩76,093 | -3.29% | 1.1천 |
|---|
| 2026.06.16 | ₩80,189 | ₩80,189 | ₩77,739 | ₩77,739 | -3.06% | 2.2천 |
|---|
| 2026.06.15 | ₩80,442 | ₩81,176 | ₩80,429 | ₩80,820 | +0.47% | 2.1천 |
|---|
| 2026.06.12 | ₩74,948 | ₩76,188 | ₩74,948 | ₩76,188 | +1.65% | 800 |
|---|
| 2026.06.11 | ₩71,494 | ₩75,452 | ₩71,494 | ₩75,452 | +5.54% | 2.6천 |
|---|
| 2026.06.10 | ₩73,507 | ₩73,507 | ₩70,918 | ₩70,918 | -3.52% | 700 |
|---|
| 2026.06.09 | ₩74,041 | ₩74,041 | ₩70,974 | ₩73,693 | -0.47% | 1.7천 |
|---|
| 2026.06.08 | ₩75,241 | ₩76,215 | ₩75,214 | ₩75,481 | +0.32% | 1.5천 |
|---|
| 2026.06.05 | ₩79,042 | ₩79,042 | ₩73,085 | ₩73,085 | -7.54% | 9.2천 |
|---|
| 2026.06.04 | ₩79,882 | ₩81,842 | ₩79,882 | ₩81,176 | +1.62% | 2.1천 |
|---|
| 2026.06.03 | ₩81,962 | ₩82,709 | ₩81,629 | ₩82,293 | +0.40% | 1.5천 |
|---|
| 2026.06.02 | ₩81,229 | ₩82,763 | ₩81,229 | ₩82,699 | +1.81% | 2.6천 |
|---|
| 2026.06.01 | ₩81,322 | ₩81,989 | ₩81,322 | ₩81,989 | +0.82% | 1.5천 |
|---|
| 2026.05.29 | ₩82,629 | ₩82,629 | ₩81,549 | ₩81,941 | -0.83% | 4천 |
|---|
| 2026.05.28 | ₩81,169 | ₩81,736 | ₩81,169 | ₩81,724 | +0.68% | 3.1천 |
|---|
| 2026.05.27 | ₩79,495 | ₩80,389 | ₩79,495 | ₩80,389 | +1.12% | 5.2천 |
|---|
| 2026.05.26 | ₩79,189 | ₩80,462 | ₩79,189 | ₩80,462 | +1.61% | 2.5천 |
|---|
| 2026.05.22 | ₩77,908 | ₩78,242 | ₩77,448 | ₩77,622 | -0.37% | 4.6천 |
|---|
| 2026.05.21 | ₩76,335 | ₩77,315 | ₩75,735 | ₩76,979 | +0.84% | 1만 |
|---|
| 2026.05.20 | ₩76,161 | ₩76,961 | ₩76,161 | ₩76,900 | +0.97% | 3.4천 |
|---|
| 2026.05.19 | ₩73,614 | ₩75,401 | ₩73,614 | ₩74,433 | +1.11% | 900 |
|---|
| 2026.05.18 | ₩76,228 | ₩76,601 | ₩74,268 | ₩75,476 | -0.99% | 2천 |
|---|
| 2026.05.15 | ₩76,375 | ₩77,428 | ₩76,375 | ₩76,425 | +0.07% | 2.6천 |
|---|
| 2026.05.14 | ₩78,975 | ₩79,429 | ₩78,682 | ₩79,429 | +0.57% | 4.6천 |
|---|
| 2026.05.13 | ₩76,681 | ₩78,415 | ₩76,308 | ₩78,234 | +2.02% | 4.8천 |
|---|
| 2026.05.12 | ₩76,148 | ₩76,268 | ₩74,148 | ₩76,087 | -0.08% | 2.3천 |
|---|
| 2026.05.11 | ₩77,508 | ₩77,508 | ₩77,202 | ₩77,424 | -0.11% | 1.3천 |
|---|
| 2026.05.08 | ₩75,615 | ₩76,865 | ₩75,468 | ₩76,865 | +1.65% | 1.2천 |
|---|
| 2026.05.07 | ₩73,281 | ₩73,841 | ₩72,534 | ₩72,847 | -0.59% | 2.3천 |
|---|
| 2026.05.06 | ₩72,241 | ₩73,214 | ₩72,134 | ₩73,214 | +1.35% | 2.3천 |
|---|
| 2026.05.05 | ₩69,373 | ₩69,747 | ₩69,240 | ₩69,672 | +0.43% | 3천 |
|---|
| 2026.05.04 | ₩68,253 | ₩68,253 | ₩67,573 | ₩67,700 | -0.81% | 1.7천 |
|---|
| 2026.05.01 | ₩67,826 | ₩68,653 | ₩67,826 | ₩68,250 | +0.63% | 1.3천 |
|---|
| 2026.04.30 | ₩65,493 | ₩67,173 | ₩65,493 | ₩67,040 | +2.36% | 8천 |
|---|
| 2026.04.29 | ₩65,293 | ₩65,813 | ₩64,906 | ₩65,795 | +0.77% | 2.1천 |
|---|
| 2026.04.28 | ₩65,162 | ₩65,306 | ₩64,399 | ₩65,295 | +0.20% | 2.3천 |
|---|
| 2026.04.27 | ₩66,186 | ₩66,537 | ₩65,786 | ₩66,537 | +0.53% | 1.9천 |
|---|
| 2026.04.24 | ₩65,399 | ₩66,439 | ₩65,226 | ₩66,439 | +1.59% | 700 |
|---|
| 2026.04.23 | ₩64,106 | ₩64,319 | ₩63,052 | ₩63,468 | -0.99% | 1.9천 |
|---|
| 2026.04.22 | ₩62,359 | ₩63,972 | ₩62,359 | ₩63,966 | +2.58% | 2.4천 |
|---|
| 2026.04.21 | ₩62,425 | ₩62,425 | ₩61,639 | ₩61,672 | -1.21% | 2.6천 |
|---|
| 2026.04.20 | ₩62,465 | ₩62,465 | ₩61,799 | ₩62,300 | -0.26% | 1.6천 |
|---|
| 2026.04.17 | ₩62,599 | ₩63,132 | ₩62,599 | ₩63,080 | +0.77% | 1.1만 |
|---|
| 2026.04.16 | ₩61,345 | ₩61,677 | ₩60,638 | ₩61,677 | +0.54% | 7.4천 |
|---|
| 2026.04.15 | ₩59,745 | ₩61,072 | ₩59,625 | ₩61,072 | +2.22% | 4.4천 |
|---|
| 2026.04.14 | ₩57,344 | ₩59,269 | ₩57,344 | ₩59,269 | +3.36% | 6.8천 |
|---|
| 2026.04.13 | ₩56,051 | ₩56,936 | ₩55,811 | ₩56,936 | +1.58% | 2.8천 |
|---|
| 2026.04.10 | ₩56,424 | ₩56,558 | ₩55,811 | ₩56,056 | -0.65% | 2.6천 |
|---|
| 2026.04.09 | ₩54,691 | ₩55,627 | ₩54,691 | ₩55,593 | +1.65% | 1.7천 |
|---|
| 2026.04.08 | ₩54,464 | ₩54,464 | ₩54,044 | ₩54,178 | -0.52% | 1.4천 |
|---|
| 2026.04.07 | ₩50,196 | ₩50,982 | ₩49,476 | ₩50,982 | +1.56% | 2.9천 |
|---|
| 2026.04.06 | ₩51,397 | ₩51,517 | ₩50,903 | ₩50,962 | -0.85% | 3.7천 |
|---|
| 2026.04.02 | ₩50,023 | ₩50,452 | ₩50,023 | ₩50,452 | +0.86% | 400 |
|---|
| 2026.04.01 | ₩49,970 | ₩50,556 | ₩49,970 | ₩50,323 | +0.71% | 2.9천 |
|---|
| 2026.03.31 | ₩47,369 | ₩48,941 | ₩47,182 | ₩48,941 | +3.32% | 1.7천 |
|---|
| 2026.03.30 | ₩46,462 | ₩46,462 | ₩45,435 | ₩45,555 | -1.95% | 6.4천 |
|---|
| 2026.03.27 | ₩47,729 | ₩47,763 | ₩46,436 | ₩46,640 | -2.28% | 3.7천 |
|---|
| 2026.03.26 | ₩50,170 | ₩50,170 | ₩48,333 | ₩48,333 | -3.66% | 2.8천 |
|---|
| 2026.03.25 | ₩51,175 | ₩51,175 | ₩51,175 | ₩51,175 | 0.00% | 300 |
|---|
| 2026.03.24 | ₩50,676 | ₩50,743 | ₩50,543 | ₩50,691 | +0.03% | 500 |
|---|
| 2026.03.23 | ₩52,303 | ₩52,370 | ₩51,170 | ₩51,534 | -1.47% | 3.7천 |
|---|
| 2026.03.20 | ₩50,370 | ₩50,370 | ₩49,690 | ₩50,179 | -0.38% | 9.7천 |
|---|
| 2026.03.19 | ₩51,757 | ₩52,219 | ₩51,757 | ₩52,219 | +0.89% | 1.9천 |
|---|
| 2026.03.18 | ₩52,717 | ₩52,717 | ₩52,606 | ₩52,606 | -0.21% | 600 |
|---|
| 2026.03.17 | ₩54,037 | ₩54,037 | ₩53,953 | ₩53,953 | -0.16% | 3.1천 |
|---|
| 2026.03.16 | ₩53,670 | ₩53,770 | ₩53,489 | ₩53,489 | -0.34% | 3.3천 |
|---|
| 2026.03.13 | ₩53,544 | ₩53,544 | ₩52,199 | ₩52,199 | -2.51% | 1.3천 |
|---|
| 2026.03.12 | ₩53,517 | ₩53,517 | ₩53,038 | ₩53,038 | -0.89% | 1.7천 |
|---|
| 2026.03.11 | ₩54,992 | ₩54,992 | ₩54,992 | ₩54,992 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩54,717 | ₩54,728 | ₩54,717 | ₩54,728 | +0.02% | 1.3천 |
|---|
| 2026.03.09 | ₩51,623 | ₩54,652 | ₩51,517 | ₩54,652 | +5.87% | 3.3천 |
|---|
| 2026.03.06 | ₩52,957 | ₩53,830 | ₩52,957 | ₩52,985 | +0.05% | 2.6천 |
|---|
| 2026.03.05 | ₩53,890 | ₩54,920 | ₩53,704 | ₩54,920 | +1.91% | 1.9천 |
|---|
| 2026.03.04 | ₩54,864 | ₩55,357 | ₩54,717 | ₩55,113 | +0.45% | 3.8천 |
|---|
| 2026.03.03 | ₩51,703 | ₩53,357 | ₩51,677 | ₩53,312 | +3.11% | 3.3천 |
|---|
| 2026.03.02 | ₩52,677 | ₩54,684 | ₩52,677 | ₩54,684 | +3.81% | 1천 |
|---|
| 2026.02.27 | ₩54,497 | ₩54,497 | ₩53,824 | ₩54,245 | -0.46% | 1천 |
|---|
| 2026.02.26 | ₩55,811 | ₩55,811 | ₩54,010 | ₩54,804 | -1.80% | 1.5천 |
|---|
| 2026.02.25 | ₩56,358 | ₩56,716 | ₩56,358 | ₩56,682 | +0.58% | 1.4천 |
|---|
| 2026.02.24 | ₩54,264 | ₩54,937 | ₩54,264 | ₩54,937 | +1.24% | 9.5천 |
|---|
| 2026.02.23 | ₩54,330 | ₩54,409 | ₩53,344 | ₩53,649 | -1.25% | 2.7천 |
|---|
| 2026.02.20 | ₩54,851 | ₩55,157 | ₩54,851 | ₩55,036 | +0.34% | 4.7천 |
|---|
| 2026.02.19 | ₩54,157 | ₩54,157 | ₩53,557 | ₩53,805 | -0.65% | 3천 |
|---|
| 2026.02.18 | ₩53,690 | ₩54,597 | ₩53,690 | ₩54,273 | +1.09% | 900 |
|---|
| 2026.02.17 | ₩52,517 | ₩53,177 | ₩52,517 | ₩53,177 | +1.26% | 1.6천 |
|---|
| 2026.02.13 | ₩52,904 | ₩53,704 | ₩52,904 | ₩53,061 | +0.30% | 1.7천 |
|---|
| 2026.02.12 | ₩55,357 | ₩55,357 | ₩53,236 | ₩53,236 | -3.83% | 1.3천 |
|---|
| 2026.02.11 | ₩56,691 | ₩56,731 | ₩55,744 | ₩56,144 | -0.96% | 1.3천 |
|---|
| 2026.02.10 | ₩56,731 | ₩56,731 | ₩55,812 | ₩55,812 | -1.62% | 2.4천 |
|---|
| 2026.02.09 | ₩55,411 | ₩57,038 | ₩55,277 | ₩56,674 | +2.28% | 3.8천 |
|---|
| 2026.02.06 | ₩53,980 | ₩55,635 | ₩53,930 | ₩55,635 | +3.07% | 2천 |
|---|
| 2026.02.05 | ₩53,610 | ₩54,224 | ₩52,677 | ₩53,357 | -0.47% | 6.4천 |
|---|
| 2026.02.04 | ₩56,678 | ₩56,678 | ₩54,765 | ₩54,765 | -3.37% | 1.9천 |
|---|
| 2026.02.03 | ₩60,012 | ₩60,118 | ₩56,611 | ₩57,651 | -3.93% | 7.9천 |
|---|
| 2026.02.02 | ₩58,785 | ₩59,651 | ₩58,785 | ₩59,511 | +1.24% | 5.3천 |
|---|
| 2026.01.30 | ₩58,425 | ₩58,770 | ₩58,425 | ₩58,585 | +0.27% | 700 |
|---|
| 2026.01.29 | ₩59,878 | ₩60,454 | ₩57,891 | ₩60,454 | +0.96% | 6.2천 |
|---|
| 2026.01.28 | ₩61,478 | ₩61,478 | ₩60,865 | ₩61,073 | -0.66% | 2천 |
|---|
| 2026.01.27 | ₩59,812 | ₩60,614 | ₩59,812 | ₩60,438 | +1.05% | 3.3천 |
|---|
| 2026.01.26 | ₩58,665 | ₩59,385 | ₩58,665 | ₩59,029 | +0.62% | 1.9천 |
|---|
| 2026.01.23 | ₩57,798 | ₩58,985 | ₩57,798 | ₩58,702 | +1.56% | 1천 |
|---|
| 2026.01.22 | ₩57,504 | ₩58,091 | ₩57,478 | ₩58,034 | +0.92% | 2천 |
|---|
| 2026.01.21 | ₩56,731 | ₩57,904 | ₩56,731 | ₩57,178 | +0.79% | 1.4천 |
|---|
| 2026.01.20 | ₩56,831 | ₩56,918 | ₩55,651 | ₩55,708 | -1.98% | 1.4천 |
|---|
| 2026.01.16 | ₩59,331 | ₩59,478 | ₩58,478 | ₩58,595 | -1.24% | 1.5천 |
|---|
| 2026.01.15 | ₩59,505 | ₩59,571 | ₩58,493 | ₩58,493 | -1.70% | 4.4천 |
|---|
| 2026.01.14 | ₩57,451 | ₩58,229 | ₩57,451 | ₩58,141 | +1.20% | 1.3천 |
|---|
| 2026.01.13 | ₩59,265 | ₩59,669 | ₩59,265 | ₩59,669 | +0.68% | 600 |
|---|
| 2026.01.12 | ₩59,345 | ₩59,924 | ₩59,345 | ₩59,821 | +0.80% | 1.2천 |
|---|
| 2026.01.09 | ₩58,465 | ₩59,618 | ₩58,465 | ₩59,618 | +1.97% | 3.9만 |
|---|
| 2026.01.08 | ₩57,824 | ₩58,323 | ₩57,824 | ₩58,323 | +0.86% | 2.8만 |
|---|
| 2026.01.07 | ₩59,037 | ₩59,465 | ₩59,005 | ₩59,005 | -0.05% | 3.9만 |
|---|
| 2026.01.06 | ₩58,465 | ₩58,910 | ₩58,465 | ₩58,910 | +0.76% | 2.4천 |
|---|
| 2026.01.05 | ₩58,131 | ₩58,485 | ₩58,038 | ₩58,082 | -0.08% | 3.2천 |
|---|
| 2026.01.02 | ₩58,678 | ₩58,771 | ₩57,011 | ₩57,279 | -2.38% | 3.8천 |
|---|
| 2025.12.31 | ₩58,298 | ₩58,298 | ₩57,558 | ₩57,606 | -1.19% | 1.1천 |
|---|
| 2025.12.30 | ₩58,811 | ₩58,971 | ₩58,478 | ₩58,571 | -0.41% | 2.7천 |
|---|
| 2025.12.29 | ₩58,598 | ₩58,905 | ₩58,358 | ₩58,823 | +0.38% | 2.3천 |
|---|
| 2025.12.26 | ₩59,718 | ₩59,865 | ₩59,385 | ₩59,437 | -0.47% | 2.8천 |
|---|
| 2025.12.24 | ₩59,354 | ₩59,611 | ₩59,354 | ₩59,605 | +0.42% | 5.1천 |
|---|
| 2025.12.23 | ₩58,865 | ₩59,385 | ₩58,865 | ₩59,322 | +0.78% | 6.2천 |
|---|
| 2025.12.22 | ₩58,665 | ₩58,691 | ₩58,238 | ₩58,474 | -0.33% | 2.6천 |
|---|
| 2025.12.19 | ₩56,811 | ₩57,918 | ₩56,811 | ₩57,890 | +1.90% | 5천 |
|---|
| 2025.12.18 | ₩56,491 | ₩57,024 | ₩55,991 | ₩56,379 | -0.20% | 5천 |
|---|
| 2025.12.17 | ₩56,667 | ₩56,667 | ₩54,584 | ₩54,637 | -3.58% | 4.6천 |
|---|
| 2025.12.16 | ₩56,037 | ₩56,872 | ₩56,011 | ₩56,872 | +1.49% | 2.7천 |
|---|
| 2025.12.15 | ₩57,118 | ₩57,118 | ₩56,091 | ₩56,307 | -1.42% | 1.8만 |
|---|
| 2025.12.12 | ₩58,318 | ₩58,371 | ₩56,450 | ₩56,854 | -2.51% | 5천 |
|---|
| 2025.12.11 | ₩58,251 | ₩59,098 | ₩57,651 | ₩58,969 | +1.23% | 5.6천 |
|---|
| 2025.12.10 | ₩58,771 | ₩59,499 | ₩58,425 | ₩59,499 | +1.24% | 4.9천 |
|---|
| 2025.12.09 | ₩58,737 | ₩59,225 | ₩58,737 | ₩59,150 | +0.70% | 1.8천 |
|---|
| 2025.12.08 | ₩59,185 | ₩59,491 | ₩58,857 | ₩58,857 | -0.55% | 2.4천 |
|---|
| 2025.12.05 | ₩59,105 | ₩59,638 | ₩58,731 | ₩59,177 | +0.12% | 9.4천 |
|---|
| 2025.12.04 | ₩58,558 | ₩58,785 | ₩58,145 | ₩58,714 | +0.27% | 8천 |
|---|
| 2025.12.03 | ₩58,238 | ₩58,811 | ₩58,078 | ₩58,703 | +0.80% | 2.7천 |
|---|
| 2025.12.02 | ₩58,865 | ₩59,211 | ₩58,571 | ₩58,859 | -0.01% | 2.6천 |
|---|
| 2025.12.01 | ₩57,264 | ₩58,135 | ₩57,264 | ₩57,931 | +1.16% | 1.5천 |
|---|
| 2025.11.28 | ₩57,715 | ₩58,126 | ₩57,698 | ₩58,126 | +0.71% | 1.5천 |
|---|
| 2025.11.26 | ₩56,918 | ₩57,616 | ₩56,851 | ₩57,506 | +1.03% | 2.3만 |
|---|
| 2025.11.25 | ₩54,827 | ₩56,544 | ₩54,677 | ₩56,404 | +2.88% | 5.5천 |
|---|
| 2025.11.24 | ₩55,171 | ₩56,109 | ₩55,171 | ₩56,109 | +1.70% | 4.5천 |
|---|
| 2025.11.21 | ₩52,383 | ₩54,210 | ₩52,010 | ₩53,158 | +1.48% | 8.5천 |
|---|
| 2025.11.20 | ₩57,931 | ₩58,171 | ₩52,725 | ₩52,725 | -8.99% | 1.3만 |
|---|
| 2025.11.19 | ₩55,445 | ₩56,691 | ₩55,024 | ₩55,508 | +0.11% | 4.1천 |
|---|
| 2025.11.18 | ₩55,584 | ₩55,752 | ₩54,597 | ₩55,123 | -0.83% | 1.3만 |
|---|
| 2025.11.17 | ₩57,664 | ₩57,664 | ₩56,157 | ₩56,623 | -1.81% | 5.4천 |
|---|
| 2025.11.14 | ₩55,624 | ₩58,625 | ₩55,624 | ₩57,756 | +3.83% | 2.9천 |
|---|
| 2025.11.13 | ₩59,505 | ₩59,505 | ₩57,270 | ₩57,563 | -3.26% | 6.2천 |
|---|
| 2025.11.12 | ₩60,425 | ₩60,425 | ₩59,825 | ₩60,084 | -0.56% | 2.7천 |
|---|
| 2025.11.11 | ₩60,092 | ₩60,372 | ₩59,425 | ₩60,138 | +0.08% | 4.2천 |
|---|
| 2025.11.10 | ₩59,665 | ₩60,638 | ₩59,625 | ₩60,604 | +1.57% | 1.3만 |
|---|
| 2025.11.07 | ₩57,158 | ₩57,634 | ₩55,597 | ₩57,634 | +0.83% | 2.1만 |
|---|
| 2025.11.06 | ₩60,025 | ₩60,232 | ₩57,994 | ₩58,127 | -3.16% | 1.1만 |
|---|
| 2025.11.05 | ₩60,292 | ₩61,305 | ₩60,292 | ₩60,621 | +0.55% | 5.5천 |
|---|
| 2025.11.04 | ₩61,132 | ₩61,410 | ₩59,892 | ₩59,896 | -2.02% | 2.2만 |
|---|
| 2025.11.03 | ₩63,412 | ₩63,412 | ₩62,692 | ₩62,699 | -1.13% | 1.7만 |
|---|
| 2025.10.31 | ₩62,685 | ₩62,719 | ₩61,452 | ₩61,884 | -1.28% | 1.4만 |
|---|
| 2025.10.30 | ₩62,652 | ₩62,652 | ₩60,998 | ₩61,008 | -2.62% | 4천 |
|---|
| 2025.10.29 | ₩63,412 | ₩63,532 | ₩62,159 | ₩63,137 | -0.43% | 1.8만 |
|---|
| 2025.10.28 | ₩61,891 | ₩62,665 | ₩61,545 | ₩62,459 | +0.92% | 4.9천 |
|---|
| 2025.10.27 | ₩60,345 | ₩61,269 | ₩60,345 | ₩61,269 | +1.53% | 4.7천 |
|---|
| 2025.10.24 | ₩58,865 | ₩59,082 | ₩58,705 | ₩58,961 | +0.16% | 6.4천 |
|---|
| 2025.10.23 | ₩56,584 | ₩57,931 | ₩56,584 | ₩57,774 | +2.10% | 3.8천 |
|---|
| 2025.10.22 | ₩57,691 | ₩57,691 | ₩55,885 | ₩56,746 | -1.64% | 5.3천 |
|---|
| 2025.10.21 | ₩57,998 | ₩58,066 | ₩57,718 | ₩58,066 | +0.12% | 2.7천 |
|---|
| 2025.10.20 | ₩57,398 | ₩58,170 | ₩57,398 | ₩58,170 | +1.35% | 7.3천 |
|---|
| 2025.10.17 | ₩55,237 | ₩56,798 | ₩55,104 | ₩56,650 | +2.56% | 1.3만 |
|---|
| 2025.10.16 | ₩56,838 | ₩57,287 | ₩55,424 | ₩55,751 | -1.91% | 7.5천 |
|---|
| 2025.10.15 | ₩56,171 | ₩56,971 | ₩55,336 | ₩56,085 | -0.15% | 6.5천 |
|---|
| 2025.10.14 | ₩55,224 | ₩56,211 | ₩54,571 | ₩55,477 | +0.46% | 1.2만 |
|---|
| 2025.10.13 | ₩56,424 | ₩56,424 | ₩55,864 | ₩56,376 | -0.09% | 1.1만 |
|---|
| 2025.10.10 | ₩58,398 | ₩58,398 | ₩54,330 | ₩54,357 | -6.92% | 1.5만 |
|---|