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 | ₩81,108 | ₩81,108 | ₩81,108 | ₩81,108 | 0.00% | 500 |
| 2026.10.08 | ₩82,495 | ₩83,215 | ₩80,109 | ₩80,716 | -2.16% | 2.8천 |
| 2026.10.07 | ₩83,483 | ₩83,483 | ₩83,483 | ₩83,483 | 0.00% | 500 |
| 2026.10.06 | ₩83,322 | ₩84,255 | ₩83,322 | ₩83,505 | +0.22% | 1만 |
| 2026.10.05 | ₩82,269 | ₩82,749 | ₩82,255 | ₩82,749 | +0.58% | 3.4천 |
| 2026.10.02 | ₩81,815 | ₩81,989 | ₩81,389 | ₩81,425 | -0.48% | 1.1천 |
| 2026.10.01 | ₩78,736 | ₩79,517 | ₩78,736 | ₩79,517 | +0.99% | 700 |
| 2026.09.30 | ₩79,334 | ₩79,334 | ₩79,334 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩79,334 |
| 0.00% |
| 200 |
| 2026.09.29 | ₩78,544 | ₩78,544 | ₩78,544 | ₩78,544 | 0.00% | 300 |
|---|
| 2026.09.28 | ₩78,876 | ₩78,876 | ₩78,003 | ₩78,263 | -0.78% | 800 |
|---|
| 2026.09.25 | ₩79,909 | ₩80,084 | ₩79,762 | ₩80,084 | +0.22% | 3.2천 |
|---|
| 2026.09.24 | ₩78,003 | ₩79,602 | ₩78,003 | ₩79,602 | +2.05% | 500 |
|---|
| 2026.09.23 | ₩80,322 | ₩80,322 | ₩78,829 | ₩79,190 | -1.41% | 1.7천 |
|---|
| 2026.09.22 | ₩79,869 | ₩80,816 | ₩79,829 | ₩80,738 | +1.09% | 4.9천 |
|---|
| 2026.09.21 | ₩76,869 | ₩79,909 | ₩76,869 | ₩79,602 | +3.56% | 9.5천 |
|---|
| 2026.09.18 | ₩74,996 | ₩74,996 | ₩74,996 | ₩74,996 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩73,203 | ₩73,905 | ₩73,203 | ₩73,905 | +0.96% | 300 |
|---|
| 2026.09.16 | ₩71,977 | ₩72,070 | ₩70,986 | ₩70,986 | -1.38% | 1.2천 |
|---|
| 2026.09.15 | ₩72,177 | ₩72,177 | ₩71,044 | ₩71,164 | -1.40% | 1.1만 |
|---|
| 2026.09.14 | ₩70,644 | ₩72,563 | ₩70,524 | ₩71,957 | +1.86% | 2.1천 |
|---|
| 2026.09.11 | ₩73,003 | ₩73,497 | ₩72,890 | ₩73,206 | +0.28% | 2.5천 |
|---|
| 2026.09.10 | ₩71,523 | ₩72,203 | ₩71,523 | ₩71,770 | +0.34% | 8.1천 |
|---|
| 2026.09.09 | ₩73,323 | ₩73,323 | ₩73,283 | ₩73,298 | -0.03% | 600 |
|---|
| 2026.09.08 | ₩73,359 | ₩73,359 | ₩73,359 | ₩73,359 | 0.00% | 800 |
|---|
| 2026.09.04 | ₩73,057 | ₩73,057 | ₩73,027 | ₩73,027 | -0.04% | 500 |
|---|
| 2026.09.03 | ₩72,570 | ₩72,570 | ₩72,570 | ₩72,570 | 0.00% | 800 |
|---|
| 2026.09.02 | ₩70,650 | ₩70,650 | ₩70,650 | ₩70,650 | 0.00% | 200 |
|---|
| 2026.09.01 | ₩69,990 | ₩70,618 | ₩69,737 | ₩70,336 | +0.49% | 8.3천 |
|---|
| 2026.08.31 | ₩71,590 | ₩72,177 | ₩71,590 | ₩72,177 | +0.82% | 2.3천 |
|---|
| 2026.08.28 | ₩71,759 | ₩71,759 | ₩71,759 | ₩71,759 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩72,491 | ₩72,491 | ₩72,491 | ₩72,491 | 0.00% | 300 |
|---|
| 2026.08.26 | ₩70,081 | ₩70,081 | ₩70,081 | ₩70,081 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩69,977 | ₩70,062 | ₩69,910 | ₩70,062 | +0.12% | 800 |
|---|
| 2026.08.24 | ₩69,377 | ₩69,670 | ₩69,177 | ₩69,240 | -0.20% | 1.3천 |
|---|
| 2026.08.21 | ₩70,844 | ₩70,910 | ₩70,697 | ₩70,854 | +0.02% | 700 |
|---|
| 2026.08.20 | ₩70,417 | ₩70,417 | ₩70,349 | ₩70,349 | -0.10% | 600 |
|---|
| 2026.08.19 | ₩70,684 | ₩71,910 | ₩70,670 | ₩71,436 | +1.06% | 5천 |
|---|
| 2026.08.18 | ₩72,235 | ₩72,235 | ₩72,235 | ₩72,235 | 0.00% | 600 |
|---|
| 2026.08.17 | ₩76,056 | ₩76,056 | ₩75,134 | ₩75,134 | -1.21% | 1.9천 |
|---|
| 2026.08.14 | ₩75,110 | ₩75,235 | ₩75,110 | ₩75,235 | +0.17% | 400 |
|---|
| 2026.08.13 | ₩75,546 | ₩75,546 | ₩75,546 | ₩75,546 | 0.00% | 400 |
|---|
| 2026.08.12 | ₩74,176 | ₩74,176 | ₩73,811 | ₩73,811 | -0.49% | 400 |
|---|
| 2026.08.11 | ₩72,563 | ₩72,830 | ₩72,563 | ₩72,830 | +0.37% | 900 |
|---|
| 2026.08.10 | ₩73,923 | ₩73,923 | ₩73,549 | ₩73,549 | -0.51% | 1.7천 |
|---|
| 2026.08.07 | ₩73,742 | ₩74,470 | ₩73,657 | ₩74,470 | +0.99% | 500 |
|---|
| 2026.08.06 | ₩73,191 | ₩73,191 | ₩73,191 | ₩73,191 | 0.00% | 400 |
|---|
| 2026.08.05 | ₩75,443 | ₩75,443 | ₩73,655 | ₩73,655 | -2.37% | 1.2천 |
|---|
| 2026.08.04 | ₩73,577 | ₩74,827 | ₩73,543 | ₩74,827 | +1.70% | 2.4천 |
|---|
| 2026.08.03 | ₩69,450 | ₩70,269 | ₩69,450 | ₩69,914 | +0.67% | 600 |
|---|
| 2026.07.31 | ₩66,717 | ₩67,416 | ₩65,804 | ₩67,416 | +1.05% | 1.3천 |
|---|
| 2026.07.30 | ₩64,005 | ₩66,538 | ₩64,005 | ₩66,246 | +3.50% | 4.3천 |
|---|
| 2026.07.29 | ₩63,151 | ₩63,718 | ₩60,418 | ₩61,081 | -3.28% | 1.1만 |
|---|
| 2026.07.28 | ₩64,334 | ₩64,334 | ₩64,334 | ₩64,334 | 0.00% | 600 |
|---|
| 2026.07.27 | ₩68,144 | ₩68,144 | ₩66,164 | ₩66,164 | -2.91% | 600 |
|---|
| 2026.07.24 | ₩69,057 | ₩69,057 | ₩66,877 | ₩66,877 | -3.16% | 1.5천 |
|---|
| 2026.07.23 | ₩69,537 | ₩69,537 | ₩68,564 | ₩69,060 | -0.69% | 1.9천 |
|---|
| 2026.07.22 | ₩72,297 | ₩72,950 | ₩72,297 | ₩72,490 | +0.27% | 700 |
|---|
| 2026.07.21 | ₩73,043 | ₩73,107 | ₩73,043 | ₩73,107 | +0.09% | 300 |
|---|
| 2026.07.20 | ₩71,617 | ₩71,617 | ₩70,134 | ₩70,134 | -2.07% | 7.5천 |
|---|
| 2026.07.17 | ₩70,370 | ₩70,404 | ₩70,004 | ₩70,240 | -0.19% | 1.9천 |
|---|
| 2026.07.16 | ₩72,950 | ₩73,650 | ₩71,430 | ₩72,177 | -1.06% | 3.2천 |
|---|
| 2026.07.15 | ₩74,270 | ₩75,372 | ₩74,230 | ₩75,372 | +1.48% | 500 |
|---|
| 2026.07.14 | ₩74,683 | ₩75,802 | ₩74,683 | ₩75,802 | +1.50% | 500 |
|---|
| 2026.07.13 | ₩73,817 | ₩74,656 | ₩73,437 | ₩73,437 | -0.51% | 2.7천 |
|---|
| 2026.07.10 | ₩75,430 | ₩76,544 | ₩75,430 | ₩76,544 | +1.48% | 900 |
|---|
| 2026.07.09 | ₩74,230 | ₩75,731 | ₩74,230 | ₩75,731 | +2.02% | 9.5천 |
|---|
| 2026.07.08 | ₩71,710 | ₩73,381 | ₩71,137 | ₩73,381 | +2.33% | 1.8천 |
|---|
| 2026.07.07 | ₩72,123 | ₩72,817 | ₩72,110 | ₩72,385 | +0.36% | 2.5천 |
|---|
| 2026.07.06 | ₩75,378 | ₩75,378 | ₩75,378 | ₩75,378 | 0.00% | 300 |
|---|
| 2026.07.02 | ₩74,563 | ₩74,563 | ₩73,067 | ₩73,067 | -2.01% | 1.6천 |
|---|
| 2026.07.01 | ₩77,335 | ₩77,416 | ₩76,276 | ₩76,276 | -1.37% | 1.2만 |
|---|
| 2026.06.30 | ₩79,216 | ₩79,216 | ₩79,118 | ₩79,118 | -0.12% | 700 |
|---|
| 2026.06.29 | ₩75,910 | ₩75,935 | ₩75,796 | ₩75,854 | -0.07% | 1.9천 |
|---|
| 2026.06.26 | ₩71,777 | ₩73,750 | ₩71,777 | ₩72,501 | +1.01% | 3천 |
|---|
| 2026.06.25 | ₩73,683 | ₩74,135 | ₩73,683 | ₩74,135 | +0.61% | 700 |
|---|
| 2026.06.24 | ₩74,003 | ₩74,983 | ₩72,825 | ₩72,825 | -1.59% | 1.3천 |
|---|
| 2026.06.23 | ₩74,710 | ₩76,283 | ₩74,256 | ₩74,376 | -0.45% | 9.6천 |
|---|
| 2026.06.22 | ₩80,362 | ₩81,029 | ₩79,556 | ₩79,921 | -0.55% | 1.6천 |
|---|
| 2026.06.18 | ₩78,949 | ₩80,377 | ₩78,232 | ₩80,377 | +1.81% | 2.1천 |
|---|
| 2026.06.17 | ₩78,656 | ₩78,705 | ₩76,068 | ₩76,068 | -3.29% | 1.1천 |
|---|
| 2026.06.16 | ₩80,162 | ₩80,162 | ₩77,713 | ₩77,713 | -3.06% | 2.2천 |
|---|
| 2026.06.15 | ₩80,416 | ₩81,149 | ₩80,402 | ₩80,793 | +0.47% | 2.1천 |
|---|
| 2026.06.12 | ₩74,923 | ₩76,163 | ₩74,923 | ₩76,163 | +1.65% | 800 |
|---|
| 2026.06.11 | ₩71,470 | ₩75,427 | ₩71,470 | ₩75,427 | +5.54% | 2.6천 |
|---|
| 2026.06.10 | ₩73,483 | ₩73,483 | ₩70,894 | ₩70,894 | -3.52% | 700 |
|---|
| 2026.06.09 | ₩74,016 | ₩74,016 | ₩70,950 | ₩73,669 | -0.47% | 1.7천 |
|---|
| 2026.06.08 | ₩75,216 | ₩76,190 | ₩75,190 | ₩75,456 | +0.32% | 1.5천 |
|---|
| 2026.06.05 | ₩79,016 | ₩79,016 | ₩73,061 | ₩73,061 | -7.54% | 9.2천 |
|---|
| 2026.06.04 | ₩79,856 | ₩81,815 | ₩79,856 | ₩81,149 | +1.62% | 2.1천 |
|---|
| 2026.06.03 | ₩81,935 | ₩82,682 | ₩81,602 | ₩82,266 | +0.40% | 1.5천 |
|---|
| 2026.06.02 | ₩81,202 | ₩82,735 | ₩81,202 | ₩82,671 | +1.81% | 2.6천 |
|---|
| 2026.06.01 | ₩81,295 | ₩81,962 | ₩81,295 | ₩81,962 | +0.82% | 1.5천 |
|---|
| 2026.05.29 | ₩82,602 | ₩82,602 | ₩81,522 | ₩81,914 | -0.83% | 4천 |
|---|
| 2026.05.28 | ₩81,142 | ₩81,709 | ₩81,142 | ₩81,697 | +0.68% | 3.1천 |
|---|
| 2026.05.27 | ₩79,469 | ₩80,362 | ₩79,469 | ₩80,362 | +1.12% | 5.2천 |
|---|
| 2026.05.26 | ₩79,162 | ₩80,436 | ₩79,162 | ₩80,436 | +1.61% | 2.5천 |
|---|
| 2026.05.22 | ₩77,883 | ₩78,216 | ₩77,423 | ₩77,596 | -0.37% | 4.6천 |
|---|
| 2026.05.21 | ₩76,310 | ₩77,289 | ₩75,710 | ₩76,953 | +0.84% | 1만 |
|---|
| 2026.05.20 | ₩76,136 | ₩76,936 | ₩76,136 | ₩76,875 | +0.97% | 3.4천 |
|---|
| 2026.05.19 | ₩73,590 | ₩75,376 | ₩73,590 | ₩74,408 | +1.11% | 900 |
|---|
| 2026.05.18 | ₩76,203 | ₩76,576 | ₩74,243 | ₩75,451 | -0.99% | 2천 |
|---|
| 2026.05.15 | ₩76,350 | ₩77,403 | ₩76,350 | ₩76,400 | +0.07% | 2.6천 |
|---|
| 2026.05.14 | ₩78,949 | ₩79,402 | ₩78,656 | ₩79,402 | +0.57% | 4.6천 |
|---|
| 2026.05.13 | ₩76,656 | ₩78,389 | ₩76,283 | ₩78,208 | +2.02% | 4.8천 |
|---|
| 2026.05.12 | ₩76,123 | ₩76,243 | ₩74,123 | ₩76,062 | -0.08% | 2.3천 |
|---|
| 2026.05.11 | ₩77,483 | ₩77,483 | ₩77,176 | ₩77,399 | -0.11% | 1.3천 |
|---|
| 2026.05.08 | ₩75,590 | ₩76,840 | ₩75,443 | ₩76,840 | +1.65% | 1.2천 |
|---|
| 2026.05.07 | ₩73,257 | ₩73,817 | ₩72,510 | ₩72,823 | -0.59% | 2.3천 |
|---|
| 2026.05.06 | ₩72,217 | ₩73,190 | ₩72,110 | ₩73,190 | +1.35% | 2.3천 |
|---|
| 2026.05.05 | ₩69,350 | ₩69,724 | ₩69,217 | ₩69,649 | +0.43% | 3천 |
|---|
| 2026.05.04 | ₩68,231 | ₩68,231 | ₩67,551 | ₩67,677 | -0.81% | 1.7천 |
|---|
| 2026.05.01 | ₩67,804 | ₩68,631 | ₩67,804 | ₩68,228 | +0.63% | 1.3천 |
|---|
| 2026.04.30 | ₩65,471 | ₩67,151 | ₩65,471 | ₩67,017 | +2.36% | 8천 |
|---|
| 2026.04.29 | ₩65,271 | ₩65,791 | ₩64,884 | ₩65,774 | +0.77% | 2.1천 |
|---|
| 2026.04.28 | ₩65,140 | ₩65,284 | ₩64,378 | ₩65,274 | +0.20% | 2.3천 |
|---|
| 2026.04.27 | ₩66,164 | ₩66,515 | ₩65,764 | ₩66,515 | +0.53% | 1.9천 |
|---|
| 2026.04.24 | ₩65,378 | ₩66,418 | ₩65,204 | ₩66,418 | +1.59% | 700 |
|---|
| 2026.04.23 | ₩64,085 | ₩64,298 | ₩63,031 | ₩63,447 | -0.99% | 1.9천 |
|---|
| 2026.04.22 | ₩62,338 | ₩63,951 | ₩62,338 | ₩63,945 | +2.58% | 2.4천 |
|---|
| 2026.04.21 | ₩62,405 | ₩62,405 | ₩61,618 | ₩61,652 | -1.21% | 2.6천 |
|---|
| 2026.04.20 | ₩62,445 | ₩62,445 | ₩61,778 | ₩62,279 | -0.26% | 1.6천 |
|---|
| 2026.04.17 | ₩62,578 | ₩63,111 | ₩62,578 | ₩63,059 | +0.77% | 1.1만 |
|---|
| 2026.04.16 | ₩61,325 | ₩61,657 | ₩60,618 | ₩61,657 | +0.54% | 7.4천 |
|---|
| 2026.04.15 | ₩59,725 | ₩61,052 | ₩59,605 | ₩61,052 | +2.22% | 4.4천 |
|---|
| 2026.04.14 | ₩57,325 | ₩59,249 | ₩57,325 | ₩59,249 | +3.36% | 6.8천 |
|---|
| 2026.04.13 | ₩56,032 | ₩56,918 | ₩55,792 | ₩56,918 | +1.58% | 2.8천 |
|---|
| 2026.04.10 | ₩56,406 | ₩56,539 | ₩55,792 | ₩56,038 | -0.65% | 2.6천 |
|---|
| 2026.04.09 | ₩54,672 | ₩55,608 | ₩54,672 | ₩55,575 | +1.65% | 1.7천 |
|---|
| 2026.04.08 | ₩54,446 | ₩54,446 | ₩54,026 | ₩54,161 | -0.52% | 1.4천 |
|---|
| 2026.04.07 | ₩50,180 | ₩50,965 | ₩49,460 | ₩50,965 | +1.56% | 2.9천 |
|---|
| 2026.04.06 | ₩51,380 | ₩51,500 | ₩50,886 | ₩50,945 | -0.85% | 3.7천 |
|---|
| 2026.04.02 | ₩50,006 | ₩50,436 | ₩50,006 | ₩50,436 | +0.86% | 400 |
|---|
| 2026.04.01 | ₩49,953 | ₩50,540 | ₩49,953 | ₩50,306 | +0.71% | 2.9천 |
|---|
| 2026.03.31 | ₩47,353 | ₩48,925 | ₩47,167 | ₩48,925 | +3.32% | 1.7천 |
|---|
| 2026.03.30 | ₩46,447 | ₩46,447 | ₩45,420 | ₩45,540 | -1.95% | 6.4천 |
|---|
| 2026.03.27 | ₩47,713 | ₩47,747 | ₩46,420 | ₩46,624 | -2.28% | 3.7천 |
|---|
| 2026.03.26 | ₩50,153 | ₩50,153 | ₩48,317 | ₩48,317 | -3.66% | 2.8천 |
|---|
| 2026.03.25 | ₩51,158 | ₩51,158 | ₩51,158 | ₩51,158 | 0.00% | 300 |
|---|
| 2026.03.24 | ₩50,660 | ₩50,726 | ₩50,526 | ₩50,674 | +0.03% | 500 |
|---|
| 2026.03.23 | ₩52,286 | ₩52,353 | ₩51,153 | ₩51,517 | -1.47% | 3.7천 |
|---|
| 2026.03.20 | ₩50,353 | ₩50,353 | ₩49,673 | ₩50,162 | -0.38% | 9.7천 |
|---|
| 2026.03.19 | ₩51,740 | ₩52,202 | ₩51,740 | ₩52,202 | +0.89% | 1.9천 |
|---|
| 2026.03.18 | ₩52,699 | ₩52,699 | ₩52,589 | ₩52,589 | -0.21% | 600 |
|---|
| 2026.03.17 | ₩54,019 | ₩54,019 | ₩53,935 | ₩53,935 | -0.16% | 3.1천 |
|---|
| 2026.03.16 | ₩53,653 | ₩53,753 | ₩53,471 | ₩53,471 | -0.34% | 3.3천 |
|---|
| 2026.03.13 | ₩53,526 | ₩53,526 | ₩52,182 | ₩52,182 | -2.51% | 1.3천 |
|---|
| 2026.03.12 | ₩53,499 | ₩53,499 | ₩53,021 | ₩53,021 | -0.89% | 1.7천 |
|---|
| 2026.03.11 | ₩54,974 | ₩54,974 | ₩54,974 | ₩54,974 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩54,699 | ₩54,710 | ₩54,699 | ₩54,710 | +0.02% | 1.3천 |
|---|
| 2026.03.09 | ₩51,606 | ₩54,634 | ₩51,500 | ₩54,634 | +5.87% | 3.3천 |
|---|
| 2026.03.06 | ₩52,939 | ₩53,813 | ₩52,939 | ₩52,967 | +0.05% | 2.6천 |
|---|
| 2026.03.05 | ₩53,873 | ₩54,902 | ₩53,686 | ₩54,902 | +1.91% | 1.9천 |
|---|
| 2026.03.04 | ₩54,846 | ₩55,339 | ₩54,699 | ₩55,095 | +0.45% | 3.8천 |
|---|
| 2026.03.03 | ₩51,686 | ₩53,339 | ₩51,660 | ₩53,294 | +3.11% | 3.3천 |
|---|
| 2026.03.02 | ₩52,659 | ₩54,666 | ₩52,659 | ₩54,666 | +3.81% | 1천 |
|---|
| 2026.02.27 | ₩54,479 | ₩54,479 | ₩53,806 | ₩54,227 | -0.46% | 1천 |
|---|
| 2026.02.26 | ₩55,792 | ₩55,792 | ₩53,993 | ₩54,786 | -1.80% | 1.5천 |
|---|
| 2026.02.25 | ₩56,339 | ₩56,698 | ₩56,339 | ₩56,663 | +0.58% | 1.4천 |
|---|
| 2026.02.24 | ₩54,246 | ₩54,919 | ₩54,246 | ₩54,919 | +1.24% | 9.5천 |
|---|
| 2026.02.23 | ₩54,313 | ₩54,391 | ₩53,326 | ₩53,631 | -1.25% | 2.7천 |
|---|
| 2026.02.20 | ₩54,832 | ₩55,139 | ₩54,832 | ₩55,018 | +0.34% | 4.7천 |
|---|
| 2026.02.19 | ₩54,139 | ₩54,139 | ₩53,539 | ₩53,787 | -0.65% | 3천 |
|---|
| 2026.02.18 | ₩53,673 | ₩54,579 | ₩53,673 | ₩54,255 | +1.09% | 900 |
|---|
| 2026.02.17 | ₩52,499 | ₩53,159 | ₩52,499 | ₩53,159 | +1.26% | 1.6천 |
|---|
| 2026.02.13 | ₩52,886 | ₩53,686 | ₩52,886 | ₩53,043 | +0.30% | 1.7천 |
|---|
| 2026.02.12 | ₩55,339 | ₩55,339 | ₩53,218 | ₩53,218 | -3.83% | 1.3천 |
|---|
| 2026.02.11 | ₩56,672 | ₩56,712 | ₩55,726 | ₩56,126 | -0.96% | 1.3천 |
|---|
| 2026.02.10 | ₩56,712 | ₩56,712 | ₩55,794 | ₩55,794 | -1.62% | 2.4천 |
|---|
| 2026.02.09 | ₩55,392 | ₩57,019 | ₩55,259 | ₩56,655 | +2.28% | 3.8천 |
|---|
| 2026.02.06 | ₩53,962 | ₩55,616 | ₩53,913 | ₩55,616 | +3.07% | 2천 |
|---|
| 2026.02.05 | ₩53,593 | ₩54,206 | ₩52,659 | ₩53,339 | -0.47% | 6.4천 |
|---|
| 2026.02.04 | ₩56,659 | ₩56,659 | ₩54,747 | ₩54,747 | -3.37% | 1.9천 |
|---|
| 2026.02.03 | ₩59,992 | ₩60,098 | ₩56,592 | ₩57,632 | -3.93% | 7.9천 |
|---|
| 2026.02.02 | ₩58,765 | ₩59,632 | ₩58,765 | ₩59,492 | +1.24% | 5.3천 |
|---|
| 2026.01.30 | ₩58,405 | ₩58,751 | ₩58,405 | ₩58,565 | +0.27% | 700 |
|---|
| 2026.01.29 | ₩59,858 | ₩60,434 | ₩57,872 | ₩60,434 | +0.96% | 6.2천 |
|---|
| 2026.01.28 | ₩61,458 | ₩61,458 | ₩60,845 | ₩61,053 | -0.66% | 2천 |
|---|
| 2026.01.27 | ₩59,792 | ₩60,594 | ₩59,792 | ₩60,418 | +1.05% | 3.3천 |
|---|
| 2026.01.26 | ₩58,645 | ₩59,365 | ₩58,645 | ₩59,009 | +0.62% | 1.9천 |
|---|
| 2026.01.23 | ₩57,779 | ₩58,965 | ₩57,779 | ₩58,683 | +1.56% | 1천 |
|---|
| 2026.01.22 | ₩57,485 | ₩58,072 | ₩57,459 | ₩58,015 | +0.92% | 2천 |
|---|
| 2026.01.21 | ₩56,712 | ₩57,885 | ₩56,712 | ₩57,159 | +0.79% | 1.4천 |
|---|
| 2026.01.20 | ₩56,812 | ₩56,899 | ₩55,632 | ₩55,690 | -1.98% | 1.4천 |
|---|
| 2026.01.16 | ₩59,312 | ₩59,458 | ₩58,459 | ₩58,576 | -1.24% | 1.5천 |
|---|
| 2026.01.15 | ₩59,485 | ₩59,552 | ₩58,473 | ₩58,473 | -1.70% | 4.4천 |
|---|
| 2026.01.14 | ₩57,432 | ₩58,209 | ₩57,432 | ₩58,121 | +1.20% | 1.3천 |
|---|
| 2026.01.13 | ₩59,245 | ₩59,649 | ₩59,245 | ₩59,649 | +0.68% | 600 |
|---|
| 2026.01.12 | ₩59,325 | ₩59,904 | ₩59,325 | ₩59,801 | +0.80% | 1.2천 |
|---|
| 2026.01.09 | ₩58,445 | ₩59,598 | ₩58,445 | ₩59,598 | +1.97% | 3.9만 |
|---|
| 2026.01.08 | ₩57,805 | ₩58,304 | ₩57,805 | ₩58,304 | +0.86% | 2.8만 |
|---|
| 2026.01.07 | ₩59,017 | ₩59,445 | ₩58,985 | ₩58,985 | -0.05% | 3.9만 |
|---|
| 2026.01.06 | ₩58,445 | ₩58,891 | ₩58,445 | ₩58,891 | +0.76% | 2.4천 |
|---|
| 2026.01.05 | ₩58,112 | ₩58,465 | ₩58,019 | ₩58,063 | -0.08% | 3.2천 |
|---|
| 2026.01.02 | ₩58,659 | ₩58,752 | ₩56,992 | ₩57,260 | -2.38% | 3.8천 |
|---|
| 2025.12.31 | ₩58,279 | ₩58,279 | ₩57,539 | ₩57,587 | -1.19% | 1.1천 |
|---|
| 2025.12.30 | ₩58,792 | ₩58,952 | ₩58,459 | ₩58,552 | -0.41% | 2.7천 |
|---|
| 2025.12.29 | ₩58,579 | ₩58,885 | ₩58,339 | ₩58,804 | +0.38% | 2.3천 |
|---|
| 2025.12.26 | ₩59,698 | ₩59,845 | ₩59,365 | ₩59,417 | -0.47% | 2.8천 |
|---|
| 2025.12.24 | ₩59,335 | ₩59,592 | ₩59,335 | ₩59,585 | +0.42% | 5.1천 |
|---|
| 2025.12.23 | ₩58,845 | ₩59,365 | ₩58,845 | ₩59,303 | +0.78% | 6.2천 |
|---|
| 2025.12.22 | ₩58,645 | ₩58,672 | ₩58,219 | ₩58,455 | -0.33% | 2.6천 |
|---|
| 2025.12.19 | ₩56,792 | ₩57,899 | ₩56,792 | ₩57,871 | +1.90% | 5천 |
|---|
| 2025.12.18 | ₩56,472 | ₩57,005 | ₩55,972 | ₩56,360 | -0.20% | 5천 |
|---|
| 2025.12.17 | ₩56,648 | ₩56,648 | ₩54,566 | ₩54,619 | -3.58% | 4.6천 |
|---|
| 2025.12.16 | ₩56,019 | ₩56,854 | ₩55,992 | ₩56,854 | +1.49% | 2.7천 |
|---|
| 2025.12.15 | ₩57,099 | ₩57,099 | ₩56,072 | ₩56,288 | -1.42% | 1.8만 |
|---|
| 2025.12.12 | ₩58,299 | ₩58,352 | ₩56,431 | ₩56,835 | -2.51% | 5천 |
|---|
| 2025.12.11 | ₩58,232 | ₩59,079 | ₩57,632 | ₩58,949 | +1.23% | 5.6천 |
|---|
| 2025.12.10 | ₩58,752 | ₩59,480 | ₩58,405 | ₩59,480 | +1.24% | 4.9천 |
|---|
| 2025.12.09 | ₩58,717 | ₩59,205 | ₩58,717 | ₩59,131 | +0.70% | 1.8천 |
|---|
| 2025.12.08 | ₩59,165 | ₩59,472 | ₩58,837 | ₩58,837 | -0.55% | 2.4천 |
|---|
| 2025.12.05 | ₩59,085 | ₩59,618 | ₩58,712 | ₩59,157 | +0.12% | 9.4천 |
|---|
| 2025.12.04 | ₩58,539 | ₩58,765 | ₩58,125 | ₩58,695 | +0.27% | 8천 |
|---|
| 2025.12.03 | ₩58,219 | ₩58,792 | ₩58,059 | ₩58,684 | +0.80% | 2.7천 |
|---|
| 2025.12.02 | ₩58,845 | ₩59,192 | ₩58,552 | ₩58,840 | -0.01% | 2.6천 |
|---|
| 2025.12.01 | ₩57,245 | ₩58,116 | ₩57,245 | ₩57,912 | +1.16% | 1.5천 |
|---|
| 2025.11.28 | ₩57,696 | ₩58,107 | ₩57,679 | ₩58,107 | +0.71% | 1.5천 |
|---|
| 2025.11.26 | ₩56,899 | ₩57,597 | ₩56,832 | ₩57,487 | +1.03% | 2.3만 |
|---|
| 2025.11.25 | ₩54,808 | ₩56,526 | ₩54,659 | ₩56,386 | +2.88% | 5.5천 |
|---|
| 2025.11.24 | ₩55,152 | ₩56,091 | ₩55,152 | ₩56,091 | +1.70% | 4.5천 |
|---|
| 2025.11.21 | ₩52,366 | ₩54,193 | ₩51,993 | ₩53,141 | +1.48% | 8.5천 |
|---|
| 2025.11.20 | ₩57,912 | ₩58,152 | ₩52,707 | ₩52,707 | -8.99% | 1.3만 |
|---|
| 2025.11.19 | ₩55,427 | ₩56,672 | ₩55,006 | ₩55,490 | +0.11% | 4.1천 |
|---|
| 2025.11.18 | ₩55,566 | ₩55,734 | ₩54,579 | ₩55,104 | -0.83% | 1.3만 |
|---|
| 2025.11.17 | ₩57,645 | ₩57,645 | ₩56,139 | ₩56,604 | -1.81% | 5.4천 |
|---|
| 2025.11.14 | ₩55,606 | ₩58,605 | ₩55,606 | ₩57,737 | +3.83% | 2.9천 |
|---|
| 2025.11.13 | ₩59,485 | ₩59,485 | ₩57,251 | ₩57,544 | -3.26% | 6.2천 |
|---|
| 2025.11.12 | ₩60,405 | ₩60,405 | ₩59,805 | ₩60,064 | -0.56% | 2.7천 |
|---|
| 2025.11.11 | ₩60,072 | ₩60,352 | ₩59,405 | ₩60,118 | +0.08% | 4.2천 |
|---|
| 2025.11.10 | ₩59,645 | ₩60,618 | ₩59,605 | ₩60,584 | +1.57% | 1.3만 |
|---|
| 2025.11.07 | ₩57,139 | ₩57,615 | ₩55,579 | ₩57,615 | +0.83% | 2.1만 |
|---|
| 2025.11.06 | ₩60,005 | ₩60,212 | ₩57,975 | ₩58,108 | -3.16% | 1.1만 |
|---|
| 2025.11.05 | ₩60,272 | ₩61,285 | ₩60,272 | ₩60,601 | +0.55% | 5.5천 |
|---|
| 2025.11.04 | ₩61,112 | ₩61,390 | ₩59,872 | ₩59,876 | -2.02% | 2.2만 |
|---|
| 2025.11.03 | ₩63,391 | ₩63,391 | ₩62,671 | ₩62,678 | -1.13% | 1.7만 |
|---|
| 2025.10.31 | ₩62,665 | ₩62,698 | ₩61,432 | ₩61,863 | -1.28% | 1.4만 |
|---|
| 2025.10.30 | ₩62,631 | ₩62,631 | ₩60,978 | ₩60,988 | -2.62% | 4천 |
|---|
| 2025.10.29 | ₩63,391 | ₩63,511 | ₩62,138 | ₩63,117 | -0.43% | 1.8만 |
|---|
| 2025.10.28 | ₩61,870 | ₩62,645 | ₩61,525 | ₩62,438 | +0.92% | 4.9천 |
|---|
| 2025.10.27 | ₩60,325 | ₩61,249 | ₩60,325 | ₩61,249 | +1.53% | 4.7천 |
|---|
| 2025.10.24 | ₩58,845 | ₩59,063 | ₩58,685 | ₩58,941 | +0.16% | 6.4천 |
|---|
| 2025.10.23 | ₩56,566 | ₩57,912 | ₩56,566 | ₩57,755 | +2.10% | 3.8천 |
|---|
| 2025.10.22 | ₩57,672 | ₩57,672 | ₩55,867 | ₩56,727 | -1.64% | 5.3천 |
|---|
| 2025.10.21 | ₩57,979 | ₩58,047 | ₩57,699 | ₩58,047 | +0.12% | 2.7천 |
|---|
| 2025.10.20 | ₩57,379 | ₩58,151 | ₩57,379 | ₩58,151 | +1.35% | 7.3천 |
|---|
| 2025.10.17 | ₩55,219 | ₩56,779 | ₩55,086 | ₩56,631 | +2.56% | 1.3만 |
|---|
| 2025.10.16 | ₩56,819 | ₩57,268 | ₩55,406 | ₩55,732 | -1.91% | 7.5천 |
|---|
| 2025.10.15 | ₩56,152 | ₩56,952 | ₩55,318 | ₩56,067 | -0.15% | 6.5천 |
|---|
| 2025.10.14 | ₩55,206 | ₩56,192 | ₩54,552 | ₩55,459 | +0.46% | 1.2만 |
|---|
| 2025.10.13 | ₩56,406 | ₩56,406 | ₩55,846 | ₩56,358 | -0.09% | 1.1만 |
|---|
| 2025.10.10 | ₩58,379 | ₩58,379 | ₩54,313 | ₩54,339 | -6.92% | 1.5만 |
|---|