시장 데이터를 불러오는 중
전체 종목
ProShares UltraPro QQQ 과거 주가
ProShares UltraPro QQQ · TQQQ · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ProShares UltraPro QQQ · TQQQ · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩109,578 | ₩109,699 | ₩107,768 | ₩108,988 | -0.54% | 3945.5만 |
| 2026.10.08 | ₩110,396 | ₩111,831 | ₩105,636 | ₩107,580 | -2.55% | 6641.1만 |
| 2026.10.07 | ₩110,383 | ₩112,300 | ₩109,417 | ₩112,126 | +1.58% | 3852.6만 |
| 2026.10.06 | ₩113,360 | ₩114,406 | ₩112,756 | ₩112,971 | -0.34% | 3697.4만 |
| 2026.10.05 | ₩108,546 | ₩111,804 | ₩108,412 | ₩111,456 | +2.68% | 3692.9만 |
| 2026.10.02 | ₩109,404 | ₩110,772 | ₩107,768 | ₩108,626 | -0.71% | 6088.7만 |
| 2026.10.01 | ₩105,770 | ₩106,642 | ₩103,075 | ₩105,569 | -0.19% | 6628.1만 |
| 2026.09.30 | ₩104,765 | ₩106,843 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩104,510 |
| ₩104,630 |
| -0.13% |
| 4739.1만 |
| 2026.09.29 | ₩104,765 | ₩104,939 | ₩102,740 | ₩103,866 | -0.86% | 4704.7만 |
|---|
| 2026.09.28 | ₩104,979 | ₩105,395 | ₩101,198 | ₩103,303 | -1.60% | 5799.8만 |
|---|
| 2026.09.25 | ₩106,052 | ₩107,352 | ₩104,671 | ₩106,736 | +0.64% | 5790.2만 |
|---|
| 2026.09.24 | ₩102,914 | ₩106,065 | ₩102,646 | ₩105,368 | +2.38% | 5818.2만 |
|---|
| 2026.09.23 | ₩107,983 | ₩108,036 | ₩104,175 | ₩105,475 | -2.32% | 5211.9만 |
|---|
| 2026.09.22 | ₩105,623 | ₩108,774 | ₩105,623 | ₩108,385 | +2.62% | 4528.5만 |
|---|
| 2026.09.21 | ₩100,340 | ₩106,588 | ₩100,340 | ₩105,810 | +5.45% | 5500만 |
|---|
| 2026.09.18 | ₩96,438 | ₩97,591 | ₩94,949 | ₩97,403 | +1.00% | 4100.8만 |
|---|
| 2026.09.17 | ₩95,378 | ₩96,169 | ₩94,359 | ₩95,713 | +0.35% | 4193.8만 |
|---|
| 2026.09.16 | ₩92,321 | ₩93,823 | ₩89,237 | ₩91,087 | -1.34% | 6172.6만 |
|---|
| 2026.09.15 | ₩92,696 | ₩92,965 | ₩90,658 | ₩91,047 | -1.78% | 3875.4만 |
|---|
| 2026.09.14 | ₩90,551 | ₩94,386 | ₩90,296 | ₩92,884 | +2.58% | 4991만 |
|---|
| 2026.09.11 | ₩95,459 | ₩96,223 | ₩94,681 | ₩95,177 | -0.29% | 4907만 |
|---|
| 2026.09.10 | ₩92,388 | ₩94,171 | ₩92,093 | ₩92,804 | +0.45% | 5567.6만 |
|---|
| 2026.09.09 | ₩95,941 | ₩97,282 | ₩94,989 | ₩95,941 | 0.00% | 3822.1만 |
|---|
| 2026.09.08 | ₩97,819 | ₩98,167 | ₩95,633 | ₩96,759 | -1.08% | 4830.9만 |
|---|
| 2026.09.04 | ₩97,202 | ₩98,208 | ₩96,075 | ₩97,041 | -0.17% | 4735.2만 |
|---|
| 2026.09.03 | ₩93,943 | ₩97,108 | ₩93,474 | ₩96,585 | +2.81% | 4669.5만 |
|---|
| 2026.09.02 | ₩92,482 | ₩93,541 | ₩91,704 | ₩93,327 | +0.91% | 3888.7만 |
|---|
| 2026.09.01 | ₩92,616 | ₩94,600 | ₩91,516 | ₩92,723 | +0.12% | 5732.9만 |
|---|
| 2026.08.31 | ₩95,794 | ₩96,746 | ₩94,963 | ₩96,438 | +0.67% | 4230.8만 |
|---|
| 2026.08.28 | ₩97,685 | ₩99,468 | ₩95,780 | ₩96,344 | -1.37% | 5806.8만 |
|---|
| 2026.08.27 | ₩96,665 | ₩98,395 | ₩95,713 | ₩98,288 | +1.68% | 4878.3만 |
|---|
| 2026.08.26 | ₩93,273 | ₩95,123 | ₩93,112 | ₩94,493 | +1.31% | 4046.1만 |
|---|
| 2026.08.25 | ₩94,426 | ₩95,566 | ₩92,991 | ₩94,225 | -0.21% | 4416.3만 |
|---|
| 2026.08.24 | ₩93,863 | ₩93,930 | ₩91,087 | ₩92,536 | -1.41% | 4666.1만 |
|---|
| 2026.08.21 | ₩96,143 | ₩96,317 | ₩93,742 | ₩95,432 | -0.74% | 4765.4만 |
|---|
| 2026.08.20 | ₩94,976 | ₩96,129 | ₩93,541 | ₩94,507 | -0.49% | 5668.2만 |
|---|
| 2026.08.19 | ₩98,382 | ₩98,824 | ₩95,204 | ₩96,625 | -1.79% | 4911.8만 |
|---|
| 2026.08.18 | ₩98,368 | ₩99,173 | ₩96,558 | ₩97,255 | -1.13% | 5133.1만 |
|---|
| 2026.08.17 | ₩103,759 | ₩104,456 | ₩102,190 | ₩102,445 | -1.27% | 3982.8만 |
|---|
| 2026.08.14 | ₩104,014 | ₩104,389 | ₩101,828 | ₩102,968 | -1.01% | 3661.7만 |
|---|
| 2026.08.13 | ₩100,621 | ₩104,282 | ₩100,179 | ₩103,450 | +2.81% | 4982.3만 |
|---|
| 2026.08.12 | ₩101,399 | ₩101,493 | ₩99,736 | ₩100,031 | -1.35% | 4686.7만 |
|---|
| 2026.08.11 | ₩99,951 | ₩99,951 | ₩96,867 | ₩97,966 | -1.99% | 4367.4만 |
|---|
| 2026.08.10 | ₩99,589 | ₩100,541 | ₩98,744 | ₩98,958 | -0.63% | 4422.5만 |
|---|
| 2026.08.07 | ₩98,771 | ₩100,125 | ₩97,242 | ₩99,857 | +1.10% | 5941만 |
|---|
| 2026.08.06 | ₩95,003 | ₩98,489 | ₩94,078 | ₩96,585 | +1.67% | 6088.7만 |
|---|
| 2026.08.05 | ₩101,385 | ₩102,351 | ₩97,537 | ₩97,671 | -3.66% | 7088.6만 |
|---|
| 2026.08.04 | ₩94,279 | ₩101,117 | ₩94,051 | ₩100,326 | +6.41% | 7372.9만 |
|---|
| 2026.08.03 | ₩86,770 | ₩91,731 | ₩85,804 | ₩91,128 | +5.02% | 6222.4만 |
|---|
| 2026.07.31 | ₩88,151 | ₩89,532 | ₩83,659 | ₩86,649 | -1.70% | 8671만 |
|---|
| 2026.07.30 | ₩81,969 | ₩85,603 | ₩81,446 | ₩84,879 | +3.55% | 7587.8만 |
|---|
| 2026.07.29 | ₩82,479 | ₩84,128 | ₩77,222 | ₩77,437 | -6.11% | 1억 |
|---|
| 2026.07.28 | ₩82,827 | ₩83,954 | ₩79,649 | ₩82,546 | -0.34% | 7323.6만 |
|---|
| 2026.07.27 | ₩88,580 | ₩88,808 | ₩82,653 | ₩85,013 | -4.03% | 7053.2만 |
|---|
| 2026.07.24 | ₩88,204 | ₩89,036 | ₩85,134 | ₩85,818 | -2.71% | 6926.8만 |
|---|
| 2026.07.23 | ₩89,988 | ₩91,543 | ₩87,185 | ₩88,902 | -1.21% | 8027.8만 |
|---|
| 2026.07.22 | ₩93,555 | ₩95,995 | ₩93,555 | ₩94,238 | +0.73% | 3606.2만 |
|---|
| 2026.07.21 | ₩94,815 | ₩96,169 | ₩93,340 | ₩95,700 | +0.93% | 3777.3만 |
|---|
| 2026.07.20 | ₩93,152 | ₩94,547 | ₩90,511 | ₩90,712 | -2.62% | 5007.7만 |
|---|
| 2026.07.17 | ₩89,009 | ₩93,273 | ₩87,038 | ₩90,551 | +1.73% | 7546.5만 |
|---|
| 2026.07.16 | ₩97,363 | ₩98,047 | ₩93,447 | ₩94,855 | -2.58% | 6695.3만 |
|---|
| 2026.07.15 | ₩102,297 | ₩102,539 | ₩96,625 | ₩99,817 | -2.42% | 6854.8만 |
|---|
| 2026.07.14 | ₩100,836 | ₩101,707 | ₩98,435 | ₩100,594 | -0.24% | 5809.7만 |
|---|
| 2026.07.13 | ₩99,951 | ₩100,366 | ₩96,665 | ₩97,403 | -2.55% | 6331.8만 |
|---|
| 2026.07.10 | ₩101,278 | ₩103,678 | ₩99,669 | ₩103,290 | +1.99% | 4603.4만 |
|---|
| 2026.07.09 | ₩100,366 | ₩102,834 | ₩99,079 | ₩102,364 | +1.99% | 5172.7만 |
|---|
| 2026.07.08 | ₩94,936 | ₩97,913 | ₩93,286 | ₩97,510 | +2.71% | 7074.9만 |
|---|
| 2026.07.07 | ₩98,824 | ₩99,750 | ₩94,882 | ₩96,853 | -1.99% | 7099.3만 |
|---|
| 2026.07.06 | ₩101,292 | ₩103,853 | ₩100,715 | ₩102,472 | +1.16% | 5454.5만 |
|---|
| 2026.07.02 | ₩103,853 | ₩106,119 | ₩96,169 | ₩98,355 | -5.29% | 8730.9만 |
|---|
| 2026.07.01 | ₩105,556 | ₩106,789 | ₩103,558 | ₩103,866 | -1.60% | 6334.8만 |
|---|
| 2026.06.30 | ₩103,571 | ₩109,337 | ₩103,450 | ₩108,613 | +4.87% | 5846.6만 |
|---|
| 2026.06.29 | ₩99,388 | ₩103,759 | ₩95,807 | ₩103,504 | +4.14% | 7912.8만 |
|---|
| 2026.06.26 | ₩96,665 | ₩100,152 | ₩94,828 | ₩96,317 | -0.36% | 7042.8만 |
|---|
| 2026.06.25 | ₩104,537 | ₩104,912 | ₩96,008 | ₩100,500 | -3.86% | 1.1억 |
|---|
| 2026.06.24 | ₩100,286 | ₩102,150 | ₩95,673 | ₩98,288 | -1.99% | 7201만 |
|---|
| 2026.06.23 | ₩100,728 | ₩104,242 | ₩99,106 | ₩99,817 | -0.91% | 8234.2만 |
|---|
| 2026.06.22 | ₩112,569 | ₩114,124 | ₩109,136 | ₩110,732 | -1.63% | 6188.9만 |
|---|
| 2026.06.18 | ₩110,088 | ₩112,099 | ₩108,117 | ₩111,120 | +0.94% | 6106.3만 |
|---|
| 2026.06.17 | ₩109,511 | ₩109,699 | ₩103,169 | ₩103,973 | -5.06% | 7809만 |
|---|
| 2026.06.16 | ₩112,890 | ₩113,749 | ₩107,084 | ₩107,178 | -5.06% | 6708.7만 |
|---|
| 2026.06.15 | ₩111,134 | ₩114,017 | ₩110,812 | ₩113,427 | +2.06% | 5975.8만 |
|---|
| 2026.06.12 | ₩102,364 | ₩105,073 | ₩99,615 | ₩103,947 | +1.55% | 9407.1만 |
|---|
| 2026.06.11 | ₩95,056 | ₩102,713 | ₩93,313 | ₩101,922 | +7.22% | 1.2억 |
|---|
| 2026.06.10 | ₩96,116 | ₩100,165 | ₩92,522 | ₩92,884 | -3.36% | 9146.5만 |
|---|
| 2026.06.09 | ₩105,234 | ₩106,387 | ₩89,559 | ₩98,851 | -6.07% | 1.3억 |
|---|
| 2026.06.08 | ₩103,062 | ₩105,220 | ₩101,077 | ₩102,270 | -0.77% | 7731.9만 |
|---|
| 2026.06.05 | ₩109,377 | ₩110,061 | ₩97,457 | ₩97,953 | -10.45% | 1.2억 |
|---|
| 2026.06.04 | ₩111,925 | ₩115,653 | ₩110,597 | ₩114,271 | +2.10% | 5961.5만 |
|---|
| 2026.06.03 | ₩117,570 | ₩118,120 | ₩114,526 | ₩116,068 | -1.28% | 6215.5만 |
|---|
| 2026.06.02 | ₩115,237 | ₩117,087 | ₩113,749 | ₩116,953 | +1.49% | 4835.5만 |
|---|
| 2026.06.01 | ₩112,837 | ₩116,739 | ₩112,300 | ₩115,371 | +2.25% | 5721.6만 |
|---|
| 2026.05.29 | ₩113,185 | ₩114,915 | ₩112,005 | ₩113,387 | +0.18% | 6764.4만 |
|---|
| 2026.05.28 | ₩109,605 | ₩112,703 | ₩108,157 | ₩112,207 | +2.37% | 5526.6만 |
|---|
| 2026.05.27 | ₩111,120 | ₩111,174 | ₩107,714 | ₩109,511 | -1.45% | 6622.1만 |
|---|
| 2026.05.26 | ₩108,063 | ₩110,316 | ₩107,245 | ₩109,887 | +1.69% | 6258만 |
|---|
| 2026.05.22 | ₩104,644 | ₩106,374 | ₩103,692 | ₩104,376 | -0.26% | 5833.1만 |
|---|
| 2026.05.21 | ₩100,809 | ₩104,309 | ₩99,857 | ₩103,182 | +2.35% | 7495.8만 |
|---|
| 2026.05.20 | ₩99,347 | ₩102,619 | ₩98,717 | ₩102,592 | +3.27% | 7064.8만 |
|---|
| 2026.05.19 | ₩97,095 | ₩99,897 | ₩95,150 | ₩97,792 | +0.72% | 8597.4만 |
|---|
| 2026.05.18 | ₩102,083 | ₩102,270 | ₩96,679 | ₩99,656 | -2.38% | 8771만 |
|---|
| 2026.05.15 | ₩101,546 | ₩103,745 | ₩99,535 | ₩101,023 | -0.51% | 8126.1만 |
|---|
| 2026.05.14 | ₩103,638 | ₩106,843 | ₩103,464 | ₩105,864 | +2.15% | 5847.3만 |
|---|
| 2026.05.13 | ₩101,654 | ₩104,510 | ₩99,481 | ₩103,571 | +1.89% | 6441.6만 |
|---|
| 2026.05.12 | ₩100,970 | ₩101,815 | ₩95,941 | ₩100,514 | -0.45% | 9065.2만 |
|---|
| 2026.05.11 | ₩101,908 | ₩103,732 | ₩101,305 | ₩103,196 | +1.26% | 6047.5만 |
|---|
| 2026.05.08 | ₩97,644 | ₩102,324 | ₩97,483 | ₩102,284 | +4.75% | 6871.4만 |
|---|
| 2026.05.07 | ₩96,370 | ₩98,288 | ₩94,373 | ₩95,660 | -0.74% | 9350.9만 |
|---|
| 2026.05.06 | ₩92,871 | ₩96,089 | ₩92,361 | ₩95,968 | +3.34% | 7016.9만 |
|---|
| 2026.05.05 | ₩88,996 | ₩90,873 | ₩88,835 | ₩90,363 | +1.54% | 5409.9만 |
|---|
| 2026.05.04 | ₩87,748 | ₩88,566 | ₩85,523 | ₩87,038 | -0.81% | 6081.4만 |
|---|
| 2026.05.01 | ₩85,670 | ₩88,285 | ₩85,563 | ₩87,561 | +2.21% | 6776.3만 |
|---|
| 2026.04.30 | ₩84,329 | ₩85,549 | ₩81,393 | ₩85,201 | +1.03% | 8104.3만 |
|---|
| 2026.04.29 | ₩81,795 | ₩82,961 | ₩81,057 | ₩82,948 | +1.41% | 7708.1만 |
|---|
| 2026.04.28 | ₩81,419 | ₩82,237 | ₩80,025 | ₩81,446 | +0.03% | 8063.2만 |
|---|
| 2026.04.27 | ₩83,686 | ₩84,074 | ₩82,653 | ₩83,994 | +0.37% | 5661.5만 |
|---|
| 2026.04.24 | ₩81,902 | ₩84,128 | ₩81,205 | ₩83,887 | +2.42% | 8025.1만 |
|---|
| 2026.04.23 | ₩80,186 | ₩81,433 | ₩77,222 | ₩79,408 | -0.97% | 9285.7만 |
|---|
| 2026.04.22 | ₩79,019 | ₩80,856 | ₩78,429 | ₩80,736 | +2.17% | 7340만 |
|---|
| 2026.04.21 | ₩78,416 | ₩79,073 | ₩76,190 | ₩76,968 | -1.85% | 9177.5만 |
|---|
| 2026.04.20 | ₩78,309 | ₩78,550 | ₩76,311 | ₩77,879 | -0.55% | 6765.3만 |
|---|
| 2026.04.17 | ₩77,477 | ₩79,033 | ₩76,927 | ₩78,563 | +1.40% | 1억 |
|---|
| 2026.04.16 | ₩75,265 | ₩76,324 | ₩73,884 | ₩75,667 | +0.53% | 8639.8만 |
|---|
| 2026.04.15 | ₩71,832 | ₩74,742 | ₩71,510 | ₩74,621 | +3.88% | 8324.4만 |
|---|
| 2026.04.14 | ₩68,909 | ₩71,644 | ₩68,895 | ₩71,617 | +3.93% | 7236.2만 |
|---|
| 2026.04.13 | ₩65,409 | ₩68,037 | ₩64,980 | ₩67,930 | +3.85% | 6716.9만 |
|---|
| 2026.04.10 | ₩66,187 | ₩66,790 | ₩65,463 | ₩65,932 | -0.38% | 6548.2만 |
|---|
| 2026.04.09 | ₩64,390 | ₩65,825 | ₩63,438 | ₩65,650 | +1.96% | 7895.4만 |
|---|
| 2026.04.08 | ₩65,221 | ₩65,597 | ₩63,223 | ₩64,363 | -1.32% | 1억 |
|---|
| 2026.04.07 | ₩58,262 | ₩59,281 | ₩56,103 | ₩59,201 | +1.61% | 1.3억 |
|---|
| 2026.04.06 | ₩58,463 | ₩59,791 | ₩58,021 | ₩59,134 | +1.15% | 6924.5만 |
|---|
| 2026.04.02 | ₩54,816 | ₩58,396 | ₩54,226 | ₩58,101 | +5.99% | 1.1억 |
|---|
| 2026.04.01 | ₩57,163 | ₩58,973 | ₩56,868 | ₩57,967 | +1.41% | 1.2억 |
|---|
| 2026.03.31 | ₩52,416 | ₩56,318 | ₩52,389 | ₩55,889 | +6.63% | 1.5억 |
|---|
| 2026.03.30 | ₩53,301 | ₩53,515 | ₩50,042 | ₩50,807 | -4.68% | 1.1억 |
|---|
| 2026.03.27 | ₩54,387 | ₩54,427 | ₩51,705 | ₩52,000 | -4.39% | 1.2억 |
|---|
| 2026.03.26 | ₩57,967 | ₩58,571 | ₩55,178 | ₩55,285 | -4.63% | 1.2억 |
|---|
| 2026.03.25 | ₩59,938 | ₩60,635 | ₩58,933 | ₩59,523 | -0.69% | 7929.4만 |
|---|
| 2026.03.24 | ₩58,785 | ₩59,737 | ₩57,913 | ₩58,490 | -0.50% | 1.1억 |
|---|
| 2026.03.23 | ₩60,488 | ₩61,883 | ₩59,174 | ₩59,764 | -1.20% | 1.4억 |
|---|
| 2026.03.20 | ₩60,582 | ₩60,622 | ₩56,720 | ₩57,766 | -4.65% | 1.4억 |
|---|
| 2026.03.19 | ₩60,166 | ₩62,110 | ₩59,402 | ₩61,266 | +1.83% | 1.4억 |
|---|
| 2026.03.18 | ₩63,988 | ₩64,511 | ₩61,748 | ₩61,815 | -3.39% | 1.1억 |
|---|
| 2026.03.17 | ₩64,524 | ₩65,382 | ₩64,108 | ₩64,578 | +0.08% | 7457만 |
|---|
| 2026.03.16 | ₩63,518 | ₩64,725 | ₩63,264 | ₩63,639 | +0.19% | 8142.2만 |
|---|
| 2026.03.13 | ₩63,492 | ₩64,698 | ₩61,239 | ₩61,588 | -3.00% | 1.4억 |
|---|
| 2026.03.12 | ₩64,564 | ₩65,020 | ₩62,687 | ₩62,794 | -2.74% | 1.3억 |
|---|
| 2026.03.11 | ₩66,616 | ₩67,742 | ₩65,342 | ₩66,173 | -0.66% | 9110.4만 |
|---|
| 2026.03.10 | ₩66,254 | ₩68,037 | ₩65,476 | ₩66,240 | -0.02% | 1.2억 |
|---|
| 2026.03.09 | ₩61,936 | ₩66,737 | ₩61,011 | ₩66,227 | +6.93% | 1.6억 |
|---|
| 2026.03.06 | ₩63,907 | ₩65,771 | ₩63,264 | ₩63,746 | -0.25% | 1.4억 |
|---|
| 2026.03.05 | ₩66,294 | ₩68,064 | ₩64,591 | ₩66,777 | +0.73% | 1.3억 |
|---|
| 2026.03.04 | ₩65,288 | ₩68,104 | ₩65,060 | ₩67,394 | +3.22% | 9973.8만 |
|---|
| 2026.03.03 | ₩62,768 | ₩65,262 | ₩61,306 | ₩64,497 | +2.76% | 1.6억 |
|---|
| 2026.03.02 | ₩63,639 | ₩67,246 | ₩63,331 | ₩66,643 | +4.72% | 1.1억 |
|---|
| 2026.02.27 | ₩64,967 | ₩66,737 | ₩64,712 | ₩66,401 | +2.21% | 9380.2만 |
|---|
| 2026.02.26 | ₩69,231 | ₩69,244 | ₩65,315 | ₩67,112 | -3.06% | 1.1억 |
|---|
| 2026.02.25 | ₩67,782 | ₩69,673 | ₩67,756 | ₩69,552 | +2.61% | 5421.7만 |
|---|
| 2026.02.24 | ₩64,967 | ₩67,099 | ₩64,122 | ₩66,750 | +2.75% | 7102.3만 |
|---|
| 2026.02.23 | ₩66,415 | ₩66,884 | ₩63,907 | ₩64,685 | -2.60% | 9195.2만 |
|---|
| 2026.02.20 | ₩64,310 | ₩67,648 | ₩64,041 | ₩67,125 | +4.38% | 1.2억 |
|---|
| 2026.02.19 | ₩65,262 | ₩66,240 | ₩64,578 | ₩65,476 | +0.33% | 8344.8만 |
|---|
| 2026.02.18 | ₩65,074 | ₩67,528 | ₩64,631 | ₩66,227 | +1.77% | 8137.1만 |
|---|
| 2026.02.17 | ₩63,880 | ₩65,677 | ₩62,245 | ₩64,833 | +1.49% | 1.2억 |
|---|
| 2026.02.13 | ₩64,564 | ₩66,495 | ₩63,264 | ₩64,993 | +0.66% | 1.2억 |
|---|
| 2026.02.12 | ₩69,459 | ₩69,821 | ₩64,350 | ₩64,712 | -6.83% | 1.3억 |
|---|
| 2026.02.11 | ₩70,008 | ₩70,397 | ₩67,099 | ₩68,922 | -1.55% | 9239.4만 |
|---|
| 2026.02.10 | ₩69,687 | ₩70,263 | ₩68,238 | ₩68,413 | -1.83% | 7066.1만 |
|---|
| 2026.02.09 | ₩67,125 | ₩70,089 | ₩66,294 | ₩69,378 | +3.36% | 7127.3만 |
|---|
| 2026.02.06 | ₩64,819 | ₩68,399 | ₩64,363 | ₩67,836 | +4.65% | 1.2억 |
|---|
| 2026.02.05 | ₩64,886 | ₩66,415 | ₩63,103 | ₩63,880 | -1.55% | 1.6억 |
|---|
| 2026.02.04 | ₩69,915 | ₩69,928 | ₩64,940 | ₩66,723 | -4.56% | 1.4억 |
|---|
| 2026.02.03 | ₩74,608 | ₩74,769 | ₩68,493 | ₩70,424 | -5.61% | 1.3억 |
|---|
| 2026.02.02 | ₩71,282 | ₩74,702 | ₩71,269 | ₩73,884 | +3.65% | 7466.6만 |
|---|
| 2026.01.30 | ₩73,776 | ₩74,702 | ₩71,497 | ₩72,409 | -1.85% | 1.1억 |
|---|
| 2026.01.29 | ₩76,364 | ₩76,713 | ₩71,148 | ₩75,144 | -1.60% | 1.2억 |
|---|
| 2026.01.28 | ₩77,370 | ₩77,786 | ₩76,069 | ₩76,512 | -1.11% | 7617.2만 |
|---|
| 2026.01.27 | ₩75,064 | ₩76,163 | ₩74,500 | ₩75,814 | +1.00% | 5198.1만 |
|---|
| 2026.01.26 | ₩73,039 | ₩74,594 | ₩72,690 | ₩73,857 | +1.12% | 5808.4만 |
|---|
| 2026.01.23 | ₩71,859 | ₩73,843 | ₩71,497 | ₩72,918 | +1.47% | 7806.6만 |
|---|
| 2026.01.22 | ₩72,838 | ₩72,851 | ₩71,269 | ₩72,275 | -0.77% | 9099.2만 |
|---|
| 2026.01.21 | ₩68,480 | ₩72,140 | ₩67,943 | ₩70,706 | +3.25% | 1.5억 |
|---|
| 2026.01.20 | ₩68,909 | ₩70,478 | ₩67,689 | ₩68,024 | -1.28% | 1.3억 |
|---|
| 2026.01.16 | ₩74,179 | ₩74,366 | ₩71,845 | ₩72,596 | -2.13% | 7585.6만 |
|---|
| 2026.01.15 | ₩74,621 | ₩74,862 | ₩72,583 | ₩72,918 | -2.28% | 9048.3만 |
|---|
| 2026.01.14 | ₩73,146 | ₩73,589 | ₩70,397 | ₩72,181 | -1.32% | 1.2억 |
|---|
| 2026.01.13 | ₩74,970 | ₩75,761 | ₩73,696 | ₩74,554 | -0.55% | 8861.1만 |
|---|
| 2026.01.12 | ₩73,213 | ₩75,546 | ₩73,186 | ₩74,943 | +2.36% | 5967.4만 |
|---|
| 2026.01.09 | ₩72,932 | ₩75,224 | ₩72,127 | ₩74,769 | +2.52% | 7870.6만 |
|---|
| 2026.01.08 | ₩73,575 | ₩73,723 | ₩71,738 | ₩72,663 | -1.24% | 8376만 |
|---|
| 2026.01.07 | ₩73,602 | ₩75,345 | ₩73,441 | ₩73,977 | +0.51% | 6558.8만 |
|---|
| 2026.01.06 | ₩72,301 | ₩73,977 | ₩72,060 | ₩73,763 | +2.02% | 6891.6만 |
|---|
| 2026.01.05 | ₩72,342 | ₩72,851 | ₩71,457 | ₩71,872 | -0.65% | 7796.8만 |
|---|
| 2026.01.02 | ₩72,637 | ₩73,589 | ₩69,204 | ₩70,196 | -3.36% | 1.1억 |
|---|
| 2025.12.31 | ₩72,583 | ₩72,677 | ₩70,585 | ₩70,692 | -2.60% | 5719.9만 |
|---|
| 2025.12.30 | ₩72,677 | ₩73,508 | ₩72,462 | ₩72,543 | -0.18% | 3897.7만 |
|---|
| 2025.12.29 | ₩72,797 | ₩73,736 | ₩72,301 | ₩73,066 | +0.37% | 5063.5만 |
|---|
| 2025.12.26 | ₩74,447 | ₩74,755 | ₩73,897 | ₩74,165 | -0.38% | 3724.4만 |
|---|
| 2025.12.24 | ₩73,575 | ₩74,353 | ₩73,455 | ₩74,232 | +0.89% | 2585.5만 |
|---|
| 2025.12.23 | ₩72,368 | ₩73,843 | ₩72,221 | ₩73,763 | +1.93% | 4819.7만 |
|---|
| 2025.12.22 | ₩73,495 | ₩73,602 | ₩72,248 | ₩72,744 | -1.02% | 6478.3만 |
|---|
| 2025.12.19 | ₩69,995 | ₩71,926 | ₩69,982 | ₩71,765 | +2.53% | 7295.8만 |
|---|
| 2025.12.18 | ₩69,284 | ₩70,344 | ₩68,359 | ₩69,070 | -0.31% | 1.1억 |
|---|
| 2025.12.17 | ₩70,598 | ₩70,800 | ₩66,200 | ₩66,240 | -6.17% | 1.3억 |
|---|
| 2025.12.16 | ₩68,962 | ₩70,759 | ₩68,520 | ₩70,169 | +1.75% | 1.1억 |
|---|
| 2025.12.15 | ₩72,489 | ₩72,489 | ₩69,351 | ₩69,754 | -3.77% | 9869.6만 |
|---|
| 2025.12.12 | ₩73,897 | ₩74,447 | ₩70,035 | ₩70,826 | -4.16% | 1.4억 |
|---|
| 2025.12.11 | ₩74,594 | ₩75,305 | ₩72,382 | ₩75,238 | +0.86% | 9968.4만 |
|---|
| 2025.12.10 | ₩74,621 | ₩76,552 | ₩73,602 | ₩75,962 | +1.80% | 1억 |
|---|
| 2025.12.09 | ₩74,353 | ₩75,385 | ₩73,870 | ₩75,104 | +1.01% | 4873.6만 |
|---|
| 2025.12.08 | ₩75,855 | ₩76,485 | ₩73,910 | ₩74,822 | -1.36% | 6970만 |
|---|
| 2025.12.05 | ₩74,903 | ₩76,539 | ₩74,661 | ₩75,292 | +0.52% | 7320.6만 |
|---|
| 2025.12.04 | ₩75,144 | ₩75,157 | ₩73,227 | ₩74,433 | -0.95% | 6395.8만 |
|---|
| 2025.12.03 | ₩73,294 | ₩74,929 | ₩72,717 | ₩74,675 | +1.88% | 6984.5만 |
|---|
| 2025.12.02 | ₩73,253 | ₩74,769 | ₩72,596 | ₩74,152 | +1.23% | 7950.4만 |
|---|
| 2025.12.01 | ₩71,215 | ₩73,280 | ₩70,826 | ₩72,476 | +1.77% | 6636만 |
|---|
| 2025.11.28 | ₩72,167 | ₩73,227 | ₩71,912 | ₩73,133 | +1.34% | 3438.2만 |
|---|
| 2025.11.26 | ₩70,947 | ₩72,221 | ₩70,223 | ₩71,564 | +0.87% | 7559.8만 |
|---|
| 2025.11.25 | ₩67,903 | ₩70,210 | ₩65,811 | ₩69,740 | +2.71% | 1억 |
|---|
| 2025.11.24 | ₩65,302 | ₩68,989 | ₩65,262 | ₩68,493 | +4.89% | 9389.4만 |
|---|
| 2025.11.21 | ₩62,821 | ₩65,838 | ₩60,662 | ₩63,666 | +1.34% | 1.8억 |
|---|
| 2025.11.20 | ₩71,001 | ₩71,792 | ₩61,990 | ₩62,285 | -12.28% | 1.8억 |
|---|
| 2025.11.19 | ₩66,140 | ₩69,157 | ₩65,322 | ₩67,079 | +1.42% | 1.8억 |
|---|
| 2025.11.18 | ₩67,025 | ₩67,943 | ₩64,229 | ₩65,945 | -1.61% | 2.7억 |
|---|
| 2025.11.17 | ₩69,331 | ₩71,490 | ₩67,119 | ₩68,419 | -1.32% | 1.9억 |
|---|
| 2025.11.14 | ₩67,032 | ₩71,798 | ₩66,220 | ₩70,223 | +4.76% | 2.2억 |
|---|
| 2025.11.13 | ₩73,461 | ₩73,669 | ₩69,325 | ₩70,169 | -4.48% | 2억 |
|---|
| 2025.11.12 | ₩76,116 | ₩76,123 | ₩73,568 | ₩74,789 | -1.74% | 1.3억 |
|---|
| 2025.11.11 | ₩74,601 | ₩75,372 | ₩73,481 | ₩74,943 | +0.46% | 1억 |
|---|
| 2025.11.10 | ₩74,038 | ₩75,928 | ₩73,354 | ₩75,566 | +2.06% | 1.2억 |
|---|
| 2025.11.07 | ₩70,411 | ₩70,960 | ₩67,018 | ₩70,920 | +0.72% | 1.8억 |
|---|
| 2025.11.06 | ₩75,338 | ₩75,426 | ₩71,148 | ₩71,664 | -4.88% | 1.6억 |
|---|
| 2025.11.05 | ₩74,205 | ₩77,102 | ₩73,709 | ₩75,922 | +2.31% | 1.1억 |
|---|
| 2025.11.04 | ₩76,002 | ₩77,377 | ₩74,179 | ₩74,474 | -2.01% | 1.2억 |
|---|
| 2025.11.03 | ₩80,454 | ₩80,736 | ₩78,496 | ₩79,328 | -1.40% | 8359.8만 |
|---|
| 2025.10.31 | ₩80,112 | ₩80,112 | ₩77,357 | ₩78,255 | -2.32% | 1.2억 |
|---|
| 2025.10.30 | ₩79,509 | ₩80,012 | ₩77,122 | ₩77,162 | -2.95% | 1.3억 |
|---|
| 2025.10.29 | ₩80,836 | ₩81,373 | ₩78,805 | ₩80,863 | +0.03% | 1.3억 |
|---|
| 2025.10.28 | ₩78,878 | ₩80,508 | ₩78,483 | ₩79,844 | +1.22% | 9223.9만 |
|---|
| 2025.10.27 | ₩76,780 | ₩78,235 | ₩76,612 | ₩78,060 | +1.67% | 7748.9만 |
|---|
| 2025.10.24 | ₩73,743 | ₩74,594 | ₩73,434 | ₩74,125 | +0.52% | 8438.8만 |
|---|
| 2025.10.23 | ₩69,908 | ₩72,161 | ₩69,780 | ₩71,886 | +2.83% | 9124.5만 |
|---|
| 2025.10.22 | ₩72,040 | ₩72,234 | ₩68,104 | ₩70,129 | -2.65% | 1.3억 |
|---|
| 2025.10.21 | ₩72,342 | ₩72,730 | ₩71,517 | ₩72,254 | -0.12% | 7981.1만 |
|---|
| 2025.10.20 | ₩70,806 | ₩72,757 | ₩70,766 | ₩72,335 | +2.16% | 7992.9만 |
|---|
| 2025.10.17 | ₩67,662 | ₩70,243 | ₩67,125 | ₩69,720 | +3.04% | 1.4억 |
|---|
| 2025.10.16 | ₩70,183 | ₩71,289 | ₩66,877 | ₩68,419 | -2.51% | 1.6억 |
|---|
| 2025.10.15 | ₩69,821 | ₩70,739 | ₩67,072 | ₩69,190 | -0.90% | 1.3억 |
|---|
| 2025.10.14 | ₩66,864 | ₩69,412 | ₩65,081 | ₩67,803 | +1.40% | 1.5억 |
|---|
| 2025.10.13 | ₩68,426 | ₩69,512 | ₩67,615 | ₩69,211 | +1.15% | 1.1억 |
|---|
| 2025.10.10 | ₩72,898 | ₩73,522 | ₩64,920 | ₩65,081 | -10.72% | 2.4억 |
|---|