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 | ₩81,117 | ₩81,117 | ₩81,117 | ₩81,117 | 0.00% | 500 |
| 2026.10.08 | ₩82,505 | ₩83,225 | ₩80,118 | ₩80,725 | -2.16% | 2.8천 |
| 2026.10.07 | ₩83,493 | ₩83,493 | ₩83,493 | ₩83,493 | 0.00% | 500 |
| 2026.10.06 | ₩83,331 | ₩84,265 | ₩83,331 | ₩83,514 | +0.22% | 1만 |
| 2026.10.05 | ₩82,278 | ₩82,758 | ₩82,265 | ₩82,758 | +0.58% | 3.4천 |
| 2026.10.02 | ₩81,825 | ₩81,998 | ₩81,398 | ₩81,434 | -0.48% | 1.1천 |
| 2026.10.01 | ₩78,745 | ₩79,526 | ₩78,745 | ₩79,526 | +0.99% | 700 |
| 2026.09.30 | ₩79,343 | ₩79,343 | ₩79,343 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩79,343 |
| 0.00% |
| 200 |
| 2026.09.29 | ₩78,553 | ₩78,553 | ₩78,553 | ₩78,553 | 0.00% | 300 |
|---|
| 2026.09.28 | ₩78,885 | ₩78,885 | ₩78,011 | ₩78,271 | -0.78% | 800 |
|---|
| 2026.09.25 | ₩79,918 | ₩80,093 | ₩79,771 | ₩80,093 | +0.22% | 3.2천 |
|---|
| 2026.09.24 | ₩78,011 | ₩79,611 | ₩78,011 | ₩79,611 | +2.05% | 500 |
|---|
| 2026.09.23 | ₩80,331 | ₩80,331 | ₩78,838 | ₩79,199 | -1.41% | 1.7천 |
|---|
| 2026.09.22 | ₩79,878 | ₩80,825 | ₩79,838 | ₩80,747 | +1.09% | 4.9천 |
|---|
| 2026.09.21 | ₩76,878 | ₩79,918 | ₩76,878 | ₩79,611 | +3.56% | 9.5천 |
|---|
| 2026.09.18 | ₩75,005 | ₩75,005 | ₩75,005 | ₩75,005 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩73,212 | ₩73,913 | ₩73,212 | ₩73,913 | +0.96% | 300 |
|---|
| 2026.09.16 | ₩71,985 | ₩72,078 | ₩70,994 | ₩70,994 | -1.38% | 1.2천 |
|---|
| 2026.09.15 | ₩72,185 | ₩72,185 | ₩71,052 | ₩71,172 | -1.40% | 1.1만 |
|---|
| 2026.09.14 | ₩70,652 | ₩72,572 | ₩70,532 | ₩71,965 | +1.86% | 2.1천 |
|---|
| 2026.09.11 | ₩73,012 | ₩73,505 | ₩72,898 | ₩73,214 | +0.28% | 2.5천 |
|---|
| 2026.09.10 | ₩71,532 | ₩72,212 | ₩71,532 | ₩71,778 | +0.34% | 8.1천 |
|---|
| 2026.09.09 | ₩73,332 | ₩73,332 | ₩73,292 | ₩73,306 | -0.03% | 600 |
|---|
| 2026.09.08 | ₩73,367 | ₩73,367 | ₩73,367 | ₩73,367 | 0.00% | 800 |
|---|
| 2026.09.04 | ₩73,065 | ₩73,065 | ₩73,036 | ₩73,036 | -0.04% | 500 |
|---|
| 2026.09.03 | ₩72,578 | ₩72,578 | ₩72,578 | ₩72,578 | 0.00% | 800 |
|---|
| 2026.09.02 | ₩70,658 | ₩70,658 | ₩70,658 | ₩70,658 | 0.00% | 200 |
|---|
| 2026.09.01 | ₩69,998 | ₩70,626 | ₩69,745 | ₩70,344 | +0.49% | 8.3천 |
|---|
| 2026.08.31 | ₩71,598 | ₩72,185 | ₩71,598 | ₩72,185 | +0.82% | 2.3천 |
|---|
| 2026.08.28 | ₩71,768 | ₩71,768 | ₩71,768 | ₩71,768 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩72,500 | ₩72,500 | ₩72,500 | ₩72,500 | 0.00% | 300 |
|---|
| 2026.08.26 | ₩70,089 | ₩70,089 | ₩70,089 | ₩70,089 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩69,985 | ₩70,070 | ₩69,918 | ₩70,070 | +0.12% | 800 |
|---|
| 2026.08.24 | ₩69,385 | ₩69,678 | ₩69,185 | ₩69,248 | -0.20% | 1.3천 |
|---|
| 2026.08.21 | ₩70,852 | ₩70,918 | ₩70,705 | ₩70,862 | +0.02% | 700 |
|---|
| 2026.08.20 | ₩70,425 | ₩70,425 | ₩70,357 | ₩70,357 | -0.10% | 600 |
|---|
| 2026.08.19 | ₩70,692 | ₩71,918 | ₩70,678 | ₩71,444 | +1.06% | 5천 |
|---|
| 2026.08.18 | ₩72,244 | ₩72,244 | ₩72,244 | ₩72,244 | 0.00% | 600 |
|---|
| 2026.08.17 | ₩76,065 | ₩76,065 | ₩75,142 | ₩75,142 | -1.21% | 1.9천 |
|---|
| 2026.08.14 | ₩75,118 | ₩75,243 | ₩75,118 | ₩75,243 | +0.17% | 400 |
|---|
| 2026.08.13 | ₩75,554 | ₩75,554 | ₩75,554 | ₩75,554 | 0.00% | 400 |
|---|
| 2026.08.12 | ₩74,185 | ₩74,185 | ₩73,819 | ₩73,819 | -0.49% | 400 |
|---|
| 2026.08.11 | ₩72,572 | ₩72,838 | ₩72,572 | ₩72,838 | +0.37% | 900 |
|---|
| 2026.08.10 | ₩73,931 | ₩73,931 | ₩73,557 | ₩73,557 | -0.51% | 1.7천 |
|---|
| 2026.08.07 | ₩73,750 | ₩74,478 | ₩73,665 | ₩74,478 | +0.99% | 500 |
|---|
| 2026.08.06 | ₩73,200 | ₩73,200 | ₩73,200 | ₩73,200 | 0.00% | 400 |
|---|
| 2026.08.05 | ₩75,451 | ₩75,451 | ₩73,663 | ₩73,663 | -2.37% | 1.2천 |
|---|
| 2026.08.04 | ₩73,585 | ₩74,835 | ₩73,551 | ₩74,835 | +1.70% | 2.4천 |
|---|
| 2026.08.03 | ₩69,458 | ₩70,277 | ₩69,458 | ₩69,922 | +0.67% | 600 |
|---|
| 2026.07.31 | ₩66,725 | ₩67,424 | ₩65,812 | ₩67,424 | +1.05% | 1.3천 |
|---|
| 2026.07.30 | ₩64,012 | ₩66,545 | ₩64,012 | ₩66,253 | +3.50% | 4.3천 |
|---|
| 2026.07.29 | ₩63,158 | ₩63,725 | ₩60,425 | ₩61,088 | -3.28% | 1.1만 |
|---|
| 2026.07.28 | ₩64,341 | ₩64,341 | ₩64,341 | ₩64,341 | 0.00% | 600 |
|---|
| 2026.07.27 | ₩68,152 | ₩68,152 | ₩66,172 | ₩66,172 | -2.91% | 600 |
|---|
| 2026.07.24 | ₩69,065 | ₩69,065 | ₩66,885 | ₩66,885 | -3.16% | 1.5천 |
|---|
| 2026.07.23 | ₩69,545 | ₩69,545 | ₩68,572 | ₩69,068 | -0.69% | 1.9천 |
|---|
| 2026.07.22 | ₩72,305 | ₩72,958 | ₩72,305 | ₩72,498 | +0.27% | 700 |
|---|
| 2026.07.21 | ₩73,052 | ₩73,116 | ₩73,052 | ₩73,116 | +0.09% | 300 |
|---|
| 2026.07.20 | ₩71,625 | ₩71,625 | ₩70,142 | ₩70,142 | -2.07% | 7.5천 |
|---|
| 2026.07.17 | ₩70,378 | ₩70,412 | ₩70,012 | ₩70,248 | -0.19% | 1.9천 |
|---|
| 2026.07.16 | ₩72,958 | ₩73,658 | ₩71,438 | ₩72,185 | -1.06% | 3.2천 |
|---|
| 2026.07.15 | ₩74,278 | ₩75,381 | ₩74,238 | ₩75,381 | +1.48% | 500 |
|---|
| 2026.07.14 | ₩74,691 | ₩75,810 | ₩74,691 | ₩75,810 | +1.50% | 500 |
|---|
| 2026.07.13 | ₩73,825 | ₩74,665 | ₩73,445 | ₩73,445 | -0.51% | 2.7천 |
|---|
| 2026.07.10 | ₩75,438 | ₩76,553 | ₩75,438 | ₩76,553 | +1.48% | 900 |
|---|
| 2026.07.09 | ₩74,238 | ₩75,739 | ₩74,238 | ₩75,739 | +2.02% | 9.5천 |
|---|
| 2026.07.08 | ₩71,718 | ₩73,389 | ₩71,145 | ₩73,389 | +2.33% | 1.8천 |
|---|
| 2026.07.07 | ₩72,132 | ₩72,825 | ₩72,118 | ₩72,393 | +0.36% | 2.5천 |
|---|
| 2026.07.06 | ₩75,386 | ₩75,386 | ₩75,386 | ₩75,386 | 0.00% | 300 |
|---|
| 2026.07.02 | ₩74,571 | ₩74,571 | ₩73,076 | ₩73,076 | -2.01% | 1.6천 |
|---|
| 2026.07.01 | ₩77,343 | ₩77,425 | ₩76,285 | ₩76,285 | -1.37% | 1.2만 |
|---|
| 2026.06.30 | ₩79,225 | ₩79,225 | ₩79,127 | ₩79,127 | -0.12% | 700 |
|---|
| 2026.06.29 | ₩75,918 | ₩75,943 | ₩75,805 | ₩75,862 | -0.07% | 1.9천 |
|---|
| 2026.06.26 | ₩71,785 | ₩73,758 | ₩71,785 | ₩72,509 | +1.01% | 3천 |
|---|
| 2026.06.25 | ₩73,691 | ₩74,143 | ₩73,691 | ₩74,143 | +0.61% | 700 |
|---|
| 2026.06.24 | ₩74,011 | ₩74,991 | ₩72,833 | ₩72,833 | -1.59% | 1.3천 |
|---|
| 2026.06.23 | ₩74,718 | ₩76,291 | ₩74,265 | ₩74,385 | -0.45% | 9.6천 |
|---|
| 2026.06.22 | ₩80,371 | ₩81,038 | ₩79,565 | ₩79,930 | -0.55% | 1.6천 |
|---|
| 2026.06.18 | ₩78,958 | ₩80,386 | ₩78,241 | ₩80,386 | +1.81% | 2.1천 |
|---|
| 2026.06.17 | ₩78,665 | ₩78,714 | ₩76,077 | ₩76,077 | -3.29% | 1.1천 |
|---|
| 2026.06.16 | ₩80,171 | ₩80,171 | ₩77,722 | ₩77,722 | -3.06% | 2.2천 |
|---|
| 2026.06.15 | ₩80,425 | ₩81,158 | ₩80,411 | ₩80,802 | +0.47% | 2.1천 |
|---|
| 2026.06.12 | ₩74,931 | ₩76,171 | ₩74,931 | ₩76,171 | +1.65% | 800 |
|---|
| 2026.06.11 | ₩71,478 | ₩75,435 | ₩71,478 | ₩75,435 | +5.54% | 2.6천 |
|---|
| 2026.06.10 | ₩73,491 | ₩73,491 | ₩70,902 | ₩70,902 | -3.52% | 700 |
|---|
| 2026.06.09 | ₩74,025 | ₩74,025 | ₩70,958 | ₩73,677 | -0.47% | 1.7천 |
|---|
| 2026.06.08 | ₩75,225 | ₩76,198 | ₩75,198 | ₩75,465 | +0.32% | 1.5천 |
|---|
| 2026.06.05 | ₩79,025 | ₩79,025 | ₩73,069 | ₩73,069 | -7.54% | 9.2천 |
|---|
| 2026.06.04 | ₩79,865 | ₩81,825 | ₩79,865 | ₩81,158 | +1.62% | 2.1천 |
|---|
| 2026.06.03 | ₩81,945 | ₩82,691 | ₩81,611 | ₩82,275 | +0.40% | 1.5천 |
|---|
| 2026.06.02 | ₩81,211 | ₩82,745 | ₩81,211 | ₩82,681 | +1.81% | 2.6천 |
|---|
| 2026.06.01 | ₩81,305 | ₩81,971 | ₩81,305 | ₩81,971 | +0.82% | 1.5천 |
|---|
| 2026.05.29 | ₩82,611 | ₩82,611 | ₩81,531 | ₩81,923 | -0.83% | 4천 |
|---|
| 2026.05.28 | ₩81,151 | ₩81,718 | ₩81,151 | ₩81,706 | +0.68% | 3.1천 |
|---|
| 2026.05.27 | ₩79,478 | ₩80,371 | ₩79,478 | ₩80,371 | +1.12% | 5.2천 |
|---|
| 2026.05.26 | ₩79,171 | ₩80,445 | ₩79,171 | ₩80,445 | +1.61% | 2.5천 |
|---|
| 2026.05.22 | ₩77,891 | ₩78,225 | ₩77,431 | ₩77,605 | -0.37% | 4.6천 |
|---|
| 2026.05.21 | ₩76,318 | ₩77,298 | ₩75,718 | ₩76,962 | +0.84% | 1만 |
|---|
| 2026.05.20 | ₩76,145 | ₩76,945 | ₩76,145 | ₩76,883 | +0.97% | 3.4천 |
|---|
| 2026.05.19 | ₩73,598 | ₩75,385 | ₩73,598 | ₩74,417 | +1.11% | 900 |
|---|
| 2026.05.18 | ₩76,211 | ₩76,585 | ₩74,251 | ₩75,459 | -0.99% | 2천 |
|---|
| 2026.05.15 | ₩76,358 | ₩77,411 | ₩76,358 | ₩76,409 | +0.07% | 2.6천 |
|---|
| 2026.05.14 | ₩78,958 | ₩79,411 | ₩78,665 | ₩79,411 | +0.57% | 4.6천 |
|---|
| 2026.05.13 | ₩76,665 | ₩78,398 | ₩76,291 | ₩78,217 | +2.02% | 4.8천 |
|---|
| 2026.05.12 | ₩76,131 | ₩76,251 | ₩74,131 | ₩76,070 | -0.08% | 2.3천 |
|---|
| 2026.05.11 | ₩77,491 | ₩77,491 | ₩77,185 | ₩77,407 | -0.11% | 1.3천 |
|---|
| 2026.05.08 | ₩75,598 | ₩76,849 | ₩75,451 | ₩76,849 | +1.65% | 1.2천 |
|---|
| 2026.05.07 | ₩73,265 | ₩73,825 | ₩72,518 | ₩72,832 | -0.59% | 2.3천 |
|---|
| 2026.05.06 | ₩72,225 | ₩73,198 | ₩72,118 | ₩73,198 | +1.35% | 2.3천 |
|---|
| 2026.05.05 | ₩69,358 | ₩69,732 | ₩69,225 | ₩69,657 | +0.43% | 3천 |
|---|
| 2026.05.04 | ₩68,238 | ₩68,238 | ₩67,558 | ₩67,685 | -0.81% | 1.7천 |
|---|
| 2026.05.01 | ₩67,812 | ₩68,638 | ₩67,812 | ₩68,236 | +0.63% | 1.3천 |
|---|
| 2026.04.30 | ₩65,478 | ₩67,158 | ₩65,478 | ₩67,025 | +2.36% | 8천 |
|---|
| 2026.04.29 | ₩65,278 | ₩65,798 | ₩64,892 | ₩65,781 | +0.77% | 2.1천 |
|---|
| 2026.04.28 | ₩65,148 | ₩65,292 | ₩64,385 | ₩65,281 | +0.20% | 2.3천 |
|---|
| 2026.04.27 | ₩66,172 | ₩66,522 | ₩65,772 | ₩66,522 | +0.53% | 1.9천 |
|---|
| 2026.04.24 | ₩65,385 | ₩66,425 | ₩65,212 | ₩66,425 | +1.59% | 700 |
|---|
| 2026.04.23 | ₩64,092 | ₩64,305 | ₩63,038 | ₩63,454 | -0.99% | 1.9천 |
|---|
| 2026.04.22 | ₩62,345 | ₩63,958 | ₩62,345 | ₩63,952 | +2.58% | 2.4천 |
|---|
| 2026.04.21 | ₩62,412 | ₩62,412 | ₩61,625 | ₩61,658 | -1.21% | 2.6천 |
|---|
| 2026.04.20 | ₩62,452 | ₩62,452 | ₩61,785 | ₩62,286 | -0.26% | 1.6천 |
|---|
| 2026.04.17 | ₩62,585 | ₩63,118 | ₩62,585 | ₩63,066 | +0.77% | 1.1만 |
|---|
| 2026.04.16 | ₩61,332 | ₩61,664 | ₩60,625 | ₩61,664 | +0.54% | 7.4천 |
|---|
| 2026.04.15 | ₩59,732 | ₩61,058 | ₩59,612 | ₩61,058 | +2.22% | 4.4천 |
|---|
| 2026.04.14 | ₩57,332 | ₩59,256 | ₩57,332 | ₩59,256 | +3.36% | 6.8천 |
|---|
| 2026.04.13 | ₩56,039 | ₩56,924 | ₩55,799 | ₩56,924 | +1.58% | 2.8천 |
|---|
| 2026.04.10 | ₩56,412 | ₩56,545 | ₩55,799 | ₩56,044 | -0.65% | 2.6천 |
|---|
| 2026.04.09 | ₩54,679 | ₩55,615 | ₩54,679 | ₩55,581 | +1.65% | 1.7천 |
|---|
| 2026.04.08 | ₩54,452 | ₩54,452 | ₩54,032 | ₩54,167 | -0.52% | 1.4천 |
|---|
| 2026.04.07 | ₩50,185 | ₩50,971 | ₩49,465 | ₩50,971 | +1.56% | 2.9천 |
|---|
| 2026.04.06 | ₩51,385 | ₩51,505 | ₩50,892 | ₩50,951 | -0.85% | 3.7천 |
|---|
| 2026.04.02 | ₩50,012 | ₩50,441 | ₩50,012 | ₩50,441 | +0.86% | 400 |
|---|
| 2026.04.01 | ₩49,959 | ₩50,545 | ₩49,959 | ₩50,312 | +0.71% | 2.9천 |
|---|
| 2026.03.31 | ₩47,359 | ₩48,931 | ₩47,172 | ₩48,931 | +3.32% | 1.7천 |
|---|
| 2026.03.30 | ₩46,452 | ₩46,452 | ₩45,426 | ₩45,546 | -1.95% | 6.4천 |
|---|
| 2026.03.27 | ₩47,719 | ₩47,752 | ₩46,426 | ₩46,630 | -2.28% | 3.7천 |
|---|
| 2026.03.26 | ₩50,159 | ₩50,159 | ₩48,323 | ₩48,323 | -3.66% | 2.8천 |
|---|
| 2026.03.25 | ₩51,164 | ₩51,164 | ₩51,164 | ₩51,164 | 0.00% | 300 |
|---|
| 2026.03.24 | ₩50,665 | ₩50,732 | ₩50,532 | ₩50,680 | +0.03% | 500 |
|---|
| 2026.03.23 | ₩52,292 | ₩52,359 | ₩51,159 | ₩51,523 | -1.47% | 3.7천 |
|---|
| 2026.03.20 | ₩50,359 | ₩50,359 | ₩49,679 | ₩50,168 | -0.38% | 9.7천 |
|---|
| 2026.03.19 | ₩51,745 | ₩52,208 | ₩51,745 | ₩52,208 | +0.89% | 1.9천 |
|---|
| 2026.03.18 | ₩52,705 | ₩52,705 | ₩52,595 | ₩52,595 | -0.21% | 600 |
|---|
| 2026.03.17 | ₩54,025 | ₩54,025 | ₩53,941 | ₩53,941 | -0.16% | 3.1천 |
|---|
| 2026.03.16 | ₩53,659 | ₩53,759 | ₩53,477 | ₩53,477 | -0.34% | 3.3천 |
|---|
| 2026.03.13 | ₩53,532 | ₩53,532 | ₩52,188 | ₩52,188 | -2.51% | 1.3천 |
|---|
| 2026.03.12 | ₩53,505 | ₩53,505 | ₩53,027 | ₩53,027 | -0.89% | 1.7천 |
|---|
| 2026.03.11 | ₩54,980 | ₩54,980 | ₩54,980 | ₩54,980 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩54,705 | ₩54,716 | ₩54,705 | ₩54,716 | +0.02% | 1.3천 |
|---|
| 2026.03.09 | ₩51,612 | ₩54,640 | ₩51,505 | ₩54,640 | +5.87% | 3.3천 |
|---|
| 2026.03.06 | ₩52,945 | ₩53,819 | ₩52,945 | ₩52,973 | +0.05% | 2.6천 |
|---|
| 2026.03.05 | ₩53,879 | ₩54,908 | ₩53,692 | ₩54,908 | +1.91% | 1.9천 |
|---|
| 2026.03.04 | ₩54,852 | ₩55,345 | ₩54,705 | ₩55,101 | +0.45% | 3.8천 |
|---|
| 2026.03.03 | ₩51,692 | ₩53,345 | ₩51,665 | ₩53,300 | +3.11% | 3.3천 |
|---|
| 2026.03.02 | ₩52,665 | ₩54,672 | ₩52,665 | ₩54,672 | +3.81% | 1천 |
|---|
| 2026.02.27 | ₩54,485 | ₩54,485 | ₩53,812 | ₩54,233 | -0.46% | 1천 |
|---|
| 2026.02.26 | ₩55,799 | ₩55,799 | ₩53,999 | ₩54,792 | -1.80% | 1.5천 |
|---|
| 2026.02.25 | ₩56,345 | ₩56,704 | ₩56,345 | ₩56,669 | +0.58% | 1.4천 |
|---|
| 2026.02.24 | ₩54,252 | ₩54,925 | ₩54,252 | ₩54,925 | +1.24% | 9.5천 |
|---|
| 2026.02.23 | ₩54,319 | ₩54,397 | ₩53,332 | ₩53,637 | -1.25% | 2.7천 |
|---|
| 2026.02.20 | ₩54,839 | ₩55,145 | ₩54,839 | ₩55,024 | +0.34% | 4.7천 |
|---|
| 2026.02.19 | ₩54,145 | ₩54,145 | ₩53,545 | ₩53,793 | -0.65% | 3천 |
|---|
| 2026.02.18 | ₩53,679 | ₩54,585 | ₩53,679 | ₩54,261 | +1.09% | 900 |
|---|
| 2026.02.17 | ₩52,505 | ₩53,165 | ₩52,505 | ₩53,165 | +1.26% | 1.6천 |
|---|
| 2026.02.13 | ₩52,892 | ₩53,692 | ₩52,892 | ₩53,049 | +0.30% | 1.7천 |
|---|
| 2026.02.12 | ₩55,345 | ₩55,345 | ₩53,224 | ₩53,224 | -3.83% | 1.3천 |
|---|
| 2026.02.11 | ₩56,679 | ₩56,719 | ₩55,732 | ₩56,132 | -0.96% | 1.3천 |
|---|
| 2026.02.10 | ₩56,719 | ₩56,719 | ₩55,800 | ₩55,800 | -1.62% | 2.4천 |
|---|
| 2026.02.09 | ₩55,399 | ₩57,025 | ₩55,265 | ₩56,661 | +2.28% | 3.8천 |
|---|
| 2026.02.06 | ₩53,968 | ₩55,623 | ₩53,919 | ₩55,623 | +3.07% | 2천 |
|---|
| 2026.02.05 | ₩53,599 | ₩54,212 | ₩52,665 | ₩53,345 | -0.47% | 6.4천 |
|---|
| 2026.02.04 | ₩56,665 | ₩56,665 | ₩54,753 | ₩54,753 | -3.37% | 1.9천 |
|---|
| 2026.02.03 | ₩59,999 | ₩60,105 | ₩56,599 | ₩57,639 | -3.93% | 7.9천 |
|---|
| 2026.02.02 | ₩58,772 | ₩59,639 | ₩58,772 | ₩59,499 | +1.24% | 5.3천 |
|---|
| 2026.01.30 | ₩58,412 | ₩58,757 | ₩58,412 | ₩58,572 | +0.27% | 700 |
|---|
| 2026.01.29 | ₩59,865 | ₩60,441 | ₩57,879 | ₩60,441 | +0.96% | 6.2천 |
|---|
| 2026.01.28 | ₩61,465 | ₩61,465 | ₩60,852 | ₩61,060 | -0.66% | 2천 |
|---|
| 2026.01.27 | ₩59,799 | ₩60,601 | ₩59,799 | ₩60,425 | +1.05% | 3.3천 |
|---|
| 2026.01.26 | ₩58,652 | ₩59,372 | ₩58,652 | ₩59,016 | +0.62% | 1.9천 |
|---|
| 2026.01.23 | ₩57,785 | ₩58,972 | ₩57,785 | ₩58,689 | +1.56% | 1천 |
|---|
| 2026.01.22 | ₩57,492 | ₩58,079 | ₩57,465 | ₩58,021 | +0.92% | 2천 |
|---|
| 2026.01.21 | ₩56,719 | ₩57,892 | ₩56,719 | ₩57,165 | +0.79% | 1.4천 |
|---|
| 2026.01.20 | ₩56,819 | ₩56,905 | ₩55,639 | ₩55,696 | -1.98% | 1.4천 |
|---|
| 2026.01.16 | ₩59,319 | ₩59,465 | ₩58,465 | ₩58,583 | -1.24% | 1.5천 |
|---|
| 2026.01.15 | ₩59,492 | ₩59,559 | ₩58,480 | ₩58,480 | -1.70% | 4.4천 |
|---|
| 2026.01.14 | ₩57,439 | ₩58,216 | ₩57,439 | ₩58,128 | +1.20% | 1.3천 |
|---|
| 2026.01.13 | ₩59,252 | ₩59,656 | ₩59,252 | ₩59,656 | +0.68% | 600 |
|---|
| 2026.01.12 | ₩59,332 | ₩59,910 | ₩59,332 | ₩59,808 | +0.80% | 1.2천 |
|---|
| 2026.01.09 | ₩58,452 | ₩59,605 | ₩58,452 | ₩59,605 | +1.97% | 3.9만 |
|---|
| 2026.01.08 | ₩57,812 | ₩58,311 | ₩57,812 | ₩58,311 | +0.86% | 2.8만 |
|---|
| 2026.01.07 | ₩59,024 | ₩59,452 | ₩58,992 | ₩58,992 | -0.05% | 3.9만 |
|---|
| 2026.01.06 | ₩58,452 | ₩58,897 | ₩58,452 | ₩58,897 | +0.76% | 2.4천 |
|---|
| 2026.01.05 | ₩58,119 | ₩58,472 | ₩58,025 | ₩58,069 | -0.08% | 3.2천 |
|---|
| 2026.01.02 | ₩58,665 | ₩58,759 | ₩56,999 | ₩57,267 | -2.38% | 3.8천 |
|---|
| 2025.12.31 | ₩58,285 | ₩58,285 | ₩57,545 | ₩57,593 | -1.19% | 1.1천 |
|---|
| 2025.12.30 | ₩58,799 | ₩58,959 | ₩58,465 | ₩58,559 | -0.41% | 2.7천 |
|---|
| 2025.12.29 | ₩58,585 | ₩58,892 | ₩58,345 | ₩58,811 | +0.38% | 2.3천 |
|---|
| 2025.12.26 | ₩59,705 | ₩59,852 | ₩59,372 | ₩59,424 | -0.47% | 2.8천 |
|---|
| 2025.12.24 | ₩59,341 | ₩59,599 | ₩59,341 | ₩59,592 | +0.42% | 5.1천 |
|---|
| 2025.12.23 | ₩58,852 | ₩59,372 | ₩58,852 | ₩59,309 | +0.78% | 6.2천 |
|---|
| 2025.12.22 | ₩58,652 | ₩58,679 | ₩58,225 | ₩58,461 | -0.33% | 2.6천 |
|---|
| 2025.12.19 | ₩56,799 | ₩57,905 | ₩56,799 | ₩57,877 | +1.90% | 5천 |
|---|
| 2025.12.18 | ₩56,479 | ₩57,012 | ₩55,979 | ₩56,367 | -0.20% | 5천 |
|---|
| 2025.12.17 | ₩56,655 | ₩56,655 | ₩54,572 | ₩54,625 | -3.58% | 4.6천 |
|---|
| 2025.12.16 | ₩56,025 | ₩56,860 | ₩55,999 | ₩56,860 | +1.49% | 2.7천 |
|---|
| 2025.12.15 | ₩57,105 | ₩57,105 | ₩56,079 | ₩56,295 | -1.42% | 1.8만 |
|---|
| 2025.12.12 | ₩58,305 | ₩58,359 | ₩56,437 | ₩56,841 | -2.51% | 5천 |
|---|
| 2025.12.11 | ₩58,239 | ₩59,085 | ₩57,639 | ₩58,956 | +1.23% | 5.6천 |
|---|
| 2025.12.10 | ₩58,759 | ₩59,487 | ₩58,412 | ₩59,487 | +1.24% | 4.9천 |
|---|
| 2025.12.09 | ₩58,724 | ₩59,212 | ₩58,724 | ₩59,137 | +0.70% | 1.8천 |
|---|
| 2025.12.08 | ₩59,172 | ₩59,479 | ₩58,844 | ₩58,844 | -0.55% | 2.4천 |
|---|
| 2025.12.05 | ₩59,092 | ₩59,625 | ₩58,719 | ₩59,164 | +0.12% | 9.4천 |
|---|
| 2025.12.04 | ₩58,545 | ₩58,772 | ₩58,132 | ₩58,701 | +0.27% | 8천 |
|---|
| 2025.12.03 | ₩58,225 | ₩58,799 | ₩58,065 | ₩58,691 | +0.80% | 2.7천 |
|---|
| 2025.12.02 | ₩58,852 | ₩59,199 | ₩58,559 | ₩58,847 | -0.01% | 2.6천 |
|---|
| 2025.12.01 | ₩57,252 | ₩58,123 | ₩57,252 | ₩57,919 | +1.16% | 1.5천 |
|---|
| 2025.11.28 | ₩57,703 | ₩58,113 | ₩57,685 | ₩58,113 | +0.71% | 1.5천 |
|---|
| 2025.11.26 | ₩56,905 | ₩57,604 | ₩56,839 | ₩57,493 | +1.03% | 2.3만 |
|---|
| 2025.11.25 | ₩54,815 | ₩56,532 | ₩54,665 | ₩56,392 | +2.88% | 5.5천 |
|---|
| 2025.11.24 | ₩55,159 | ₩56,097 | ₩55,159 | ₩56,097 | +1.70% | 4.5천 |
|---|
| 2025.11.21 | ₩52,372 | ₩54,199 | ₩51,999 | ₩53,147 | +1.48% | 8.5천 |
|---|
| 2025.11.20 | ₩57,919 | ₩58,159 | ₩52,713 | ₩52,713 | -8.99% | 1.3만 |
|---|
| 2025.11.19 | ₩55,433 | ₩56,679 | ₩55,012 | ₩55,496 | +0.11% | 4.1천 |
|---|
| 2025.11.18 | ₩55,572 | ₩55,740 | ₩54,585 | ₩55,111 | -0.83% | 1.3만 |
|---|
| 2025.11.17 | ₩57,652 | ₩57,652 | ₩56,145 | ₩56,611 | -1.81% | 5.4천 |
|---|
| 2025.11.14 | ₩55,612 | ₩58,612 | ₩55,612 | ₩57,744 | +3.83% | 2.9천 |
|---|
| 2025.11.13 | ₩59,492 | ₩59,492 | ₩57,257 | ₩57,551 | -3.26% | 6.2천 |
|---|
| 2025.11.12 | ₩60,412 | ₩60,412 | ₩59,812 | ₩60,070 | -0.56% | 2.7천 |
|---|
| 2025.11.11 | ₩60,078 | ₩60,358 | ₩59,412 | ₩60,125 | +0.08% | 4.2천 |
|---|
| 2025.11.10 | ₩59,652 | ₩60,625 | ₩59,612 | ₩60,590 | +1.57% | 1.3만 |
|---|
| 2025.11.07 | ₩57,145 | ₩57,621 | ₩55,585 | ₩57,621 | +0.83% | 2.1만 |
|---|
| 2025.11.06 | ₩60,012 | ₩60,218 | ₩57,981 | ₩58,115 | -3.16% | 1.1만 |
|---|
| 2025.11.05 | ₩60,278 | ₩61,292 | ₩60,278 | ₩60,608 | +0.55% | 5.5천 |
|---|
| 2025.11.04 | ₩61,118 | ₩61,397 | ₩59,879 | ₩59,883 | -2.02% | 2.2만 |
|---|
| 2025.11.03 | ₩63,398 | ₩63,398 | ₩62,678 | ₩62,685 | -1.13% | 1.7만 |
|---|
| 2025.10.31 | ₩62,672 | ₩62,705 | ₩61,438 | ₩61,870 | -1.28% | 1.4만 |
|---|
| 2025.10.30 | ₩62,638 | ₩62,638 | ₩60,985 | ₩60,994 | -2.62% | 4천 |
|---|
| 2025.10.29 | ₩63,398 | ₩63,518 | ₩62,145 | ₩63,124 | -0.43% | 1.8만 |
|---|
| 2025.10.28 | ₩61,877 | ₩62,652 | ₩61,532 | ₩62,445 | +0.92% | 4.9천 |
|---|
| 2025.10.27 | ₩60,332 | ₩61,256 | ₩60,332 | ₩61,256 | +1.53% | 4.7천 |
|---|
| 2025.10.24 | ₩58,852 | ₩59,069 | ₩58,692 | ₩58,948 | +0.16% | 6.4천 |
|---|
| 2025.10.23 | ₩56,572 | ₩57,919 | ₩56,572 | ₩57,761 | +2.10% | 3.8천 |
|---|
| 2025.10.22 | ₩57,679 | ₩57,679 | ₩55,873 | ₩56,733 | -1.64% | 5.3천 |
|---|
| 2025.10.21 | ₩57,985 | ₩58,053 | ₩57,705 | ₩58,053 | +0.12% | 2.7천 |
|---|
| 2025.10.20 | ₩57,385 | ₩58,157 | ₩57,385 | ₩58,157 | +1.35% | 7.3천 |
|---|
| 2025.10.17 | ₩55,225 | ₩56,785 | ₩55,092 | ₩56,637 | +2.56% | 1.3만 |
|---|
| 2025.10.16 | ₩56,825 | ₩57,275 | ₩55,412 | ₩55,739 | -1.91% | 7.5천 |
|---|
| 2025.10.15 | ₩56,159 | ₩56,959 | ₩55,324 | ₩56,073 | -0.15% | 6.5천 |
|---|
| 2025.10.14 | ₩55,212 | ₩56,199 | ₩54,559 | ₩55,465 | +0.46% | 1.2만 |
|---|
| 2025.10.13 | ₩56,412 | ₩56,412 | ₩55,852 | ₩56,364 | -0.09% | 1.1만 |
|---|
| 2025.10.10 | ₩58,385 | ₩58,385 | ₩54,319 | ₩54,345 | -6.92% | 1.5만 |
|---|