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 | ₩109,029 | ₩109,149 | ₩107,228 | ₩108,442 | -0.54% | 3945.5만 |
| 2026.10.08 | ₩109,843 | ₩111,271 | ₩105,107 | ₩107,041 | -2.55% | 6641.1만 |
| 2026.10.07 | ₩109,830 | ₩111,738 | ₩108,869 | ₩111,564 | +1.58% | 3852.6만 |
| 2026.10.06 | ₩112,792 | ₩113,832 | ₩112,191 | ₩112,405 | -0.34% | 3697.4만 |
| 2026.10.05 | ₩108,002 | ₩111,244 | ₩107,868 | ₩110,897 | +2.68% | 3692.9만 |
| 2026.10.02 | ₩108,856 | ₩110,217 | ₩107,228 | ₩108,082 | -0.71% | 6088.7만 |
| 2026.10.01 | ₩105,240 | ₩106,107 | ₩102,558 | ₩105,040 | -0.19% | 6628.1만 |
| 2026.09.30 | ₩104,239 | ₩106,307 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩103,986 |
| ₩104,106 |
| -0.13% |
| 4739.1만 |
| 2026.09.29 | ₩104,239 | ₩104,413 | ₩102,225 | ₩103,346 | -0.86% | 4704.7만 |
|---|
| 2026.09.28 | ₩104,453 | ₩104,867 | ₩100,691 | ₩102,785 | -1.60% | 5799.8만 |
|---|
| 2026.09.25 | ₩105,520 | ₩106,814 | ₩104,146 | ₩106,201 | +0.64% | 5790.2만 |
|---|
| 2026.09.24 | ₩102,398 | ₩105,534 | ₩102,131 | ₩104,840 | +2.38% | 5818.2만 |
|---|
| 2026.09.23 | ₩107,442 | ₩107,495 | ₩103,652 | ₩104,947 | -2.32% | 5211.9만 |
|---|
| 2026.09.22 | ₩105,093 | ₩108,229 | ₩105,093 | ₩107,842 | +2.62% | 4528.5만 |
|---|
| 2026.09.21 | ₩99,837 | ₩106,054 | ₩99,837 | ₩105,280 | +5.45% | 5500만 |
|---|
| 2026.09.18 | ₩95,954 | ₩97,102 | ₩94,473 | ₩96,915 | +1.00% | 4100.8만 |
|---|
| 2026.09.17 | ₩94,900 | ₩95,687 | ₩93,886 | ₩95,234 | +0.35% | 4193.8만 |
|---|
| 2026.09.16 | ₩91,858 | ₩93,353 | ₩88,790 | ₩90,631 | -1.34% | 6172.6만 |
|---|
| 2026.09.15 | ₩92,232 | ₩92,499 | ₩90,204 | ₩90,591 | -1.78% | 3875.4만 |
|---|
| 2026.09.14 | ₩90,097 | ₩93,913 | ₩89,844 | ₩92,419 | +2.58% | 4991만 |
|---|
| 2026.09.11 | ₩94,980 | ₩95,741 | ₩94,206 | ₩94,700 | -0.29% | 4907만 |
|---|
| 2026.09.10 | ₩91,925 | ₩93,699 | ₩91,631 | ₩92,339 | +0.45% | 5567.6만 |
|---|
| 2026.09.09 | ₩95,461 | ₩96,795 | ₩94,513 | ₩95,461 | 0.00% | 3822.1만 |
|---|
| 2026.09.08 | ₩97,328 | ₩97,675 | ₩95,154 | ₩96,274 | -1.08% | 4830.9만 |
|---|
| 2026.09.04 | ₩96,715 | ₩97,715 | ₩95,594 | ₩96,555 | -0.17% | 4735.2만 |
|---|
| 2026.09.03 | ₩93,473 | ₩96,621 | ₩93,006 | ₩96,101 | +2.81% | 4669.5만 |
|---|
| 2026.09.02 | ₩92,018 | ₩93,072 | ₩91,245 | ₩92,859 | +0.91% | 3888.7만 |
|---|
| 2026.09.01 | ₩92,152 | ₩94,126 | ₩91,058 | ₩92,259 | +0.12% | 5732.9만 |
|---|
| 2026.08.31 | ₩95,314 | ₩96,261 | ₩94,487 | ₩95,954 | +0.67% | 4230.8만 |
|---|
| 2026.08.28 | ₩97,195 | ₩98,969 | ₩95,300 | ₩95,861 | -1.37% | 5806.8만 |
|---|
| 2026.08.27 | ₩96,181 | ₩97,902 | ₩95,234 | ₩97,795 | +1.68% | 4878.3만 |
|---|
| 2026.08.26 | ₩92,806 | ₩94,647 | ₩92,645 | ₩94,020 | +1.31% | 4046.1만 |
|---|
| 2026.08.25 | ₩93,953 | ₩95,087 | ₩92,525 | ₩93,753 | -0.21% | 4416.3만 |
|---|
| 2026.08.24 | ₩93,393 | ₩93,459 | ₩90,631 | ₩92,072 | -1.41% | 4666.1만 |
|---|
| 2026.08.21 | ₩95,661 | ₩95,834 | ₩93,273 | ₩94,954 | -0.74% | 4765.4만 |
|---|
| 2026.08.20 | ₩94,500 | ₩95,647 | ₩93,072 | ₩94,033 | -0.49% | 5668.2만 |
|---|
| 2026.08.19 | ₩97,889 | ₩98,329 | ₩94,727 | ₩96,141 | -1.79% | 4911.8만 |
|---|
| 2026.08.18 | ₩97,875 | ₩98,676 | ₩96,074 | ₩96,768 | -1.13% | 5133.1만 |
|---|
| 2026.08.17 | ₩103,239 | ₩103,933 | ₩101,678 | ₩101,931 | -1.27% | 3982.8만 |
|---|
| 2026.08.14 | ₩103,492 | ₩103,866 | ₩101,318 | ₩102,452 | -1.01% | 3661.7만 |
|---|
| 2026.08.13 | ₩100,117 | ₩103,759 | ₩99,677 | ₩102,932 | +2.81% | 4982.3만 |
|---|
| 2026.08.12 | ₩100,891 | ₩100,984 | ₩99,236 | ₩99,530 | -1.35% | 4686.7만 |
|---|
| 2026.08.11 | ₩99,450 | ₩99,450 | ₩96,381 | ₩97,475 | -1.99% | 4367.4만 |
|---|
| 2026.08.10 | ₩99,090 | ₩100,037 | ₩98,249 | ₩98,462 | -0.63% | 4422.5만 |
|---|
| 2026.08.07 | ₩98,276 | ₩99,623 | ₩96,755 | ₩99,356 | +1.10% | 5941만 |
|---|
| 2026.08.06 | ₩94,527 | ₩97,996 | ₩93,606 | ₩96,101 | +1.67% | 6088.7만 |
|---|
| 2026.08.05 | ₩100,877 | ₩101,838 | ₩97,048 | ₩97,182 | -3.66% | 7088.6만 |
|---|
| 2026.08.04 | ₩93,806 | ₩100,611 | ₩93,579 | ₩99,823 | +6.41% | 7372.9만 |
|---|
| 2026.08.03 | ₩86,335 | ₩91,271 | ₩85,374 | ₩90,671 | +5.02% | 6222.4만 |
|---|
| 2026.07.31 | ₩87,709 | ₩89,083 | ₩83,239 | ₩86,215 | -1.70% | 8671만 |
|---|
| 2026.07.30 | ₩81,558 | ₩85,174 | ₩81,038 | ₩84,454 | +3.55% | 7587.8만 |
|---|
| 2026.07.29 | ₩82,065 | ₩83,706 | ₩76,835 | ₩77,049 | -6.11% | 1억 |
|---|
| 2026.07.28 | ₩82,412 | ₩83,533 | ₩79,250 | ₩82,132 | -0.34% | 7323.6만 |
|---|
| 2026.07.27 | ₩88,136 | ₩88,363 | ₩82,239 | ₩84,587 | -4.03% | 7053.2만 |
|---|
| 2026.07.24 | ₩87,762 | ₩88,590 | ₩84,707 | ₩85,388 | -2.71% | 6926.8만 |
|---|
| 2026.07.23 | ₩89,537 | ₩91,084 | ₩86,748 | ₩88,456 | -1.21% | 8027.8만 |
|---|
| 2026.07.22 | ₩93,086 | ₩95,514 | ₩93,086 | ₩93,766 | +0.73% | 3606.2만 |
|---|
| 2026.07.21 | ₩94,340 | ₩95,687 | ₩92,872 | ₩95,220 | +0.93% | 3777.3만 |
|---|
| 2026.07.20 | ₩92,685 | ₩94,073 | ₩90,057 | ₩90,257 | -2.62% | 5007.7만 |
|---|
| 2026.07.17 | ₩88,563 | ₩92,806 | ₩86,602 | ₩90,097 | +1.73% | 7546.5만 |
|---|
| 2026.07.16 | ₩96,875 | ₩97,555 | ₩92,979 | ₩94,380 | -2.58% | 6695.3만 |
|---|
| 2026.07.15 | ₩101,785 | ₩102,025 | ₩96,141 | ₩99,316 | -2.42% | 6854.8만 |
|---|
| 2026.07.14 | ₩100,330 | ₩101,198 | ₩97,942 | ₩100,090 | -0.24% | 5809.7만 |
|---|
| 2026.07.13 | ₩99,450 | ₩99,863 | ₩96,181 | ₩96,915 | -2.55% | 6331.8만 |
|---|
| 2026.07.10 | ₩100,771 | ₩103,159 | ₩99,170 | ₩102,772 | +1.99% | 4603.4만 |
|---|
| 2026.07.09 | ₩99,863 | ₩102,318 | ₩98,583 | ₩101,851 | +1.99% | 5172.7만 |
|---|
| 2026.07.08 | ₩94,460 | ₩97,422 | ₩92,819 | ₩97,022 | +2.71% | 7074.9만 |
|---|
| 2026.07.07 | ₩98,329 | ₩99,250 | ₩94,407 | ₩96,368 | -1.99% | 7099.3만 |
|---|
| 2026.07.06 | ₩100,784 | ₩103,332 | ₩100,210 | ₩101,958 | +1.16% | 5454.5만 |
|---|
| 2026.07.02 | ₩103,332 | ₩105,587 | ₩95,687 | ₩97,862 | -5.29% | 8730.9만 |
|---|
| 2026.07.01 | ₩105,027 | ₩106,254 | ₩103,039 | ₩103,346 | -1.60% | 6334.8만 |
|---|
| 2026.06.30 | ₩103,052 | ₩108,789 | ₩102,932 | ₩108,069 | +4.87% | 5846.6만 |
|---|
| 2026.06.29 | ₩98,889 | ₩103,239 | ₩95,327 | ₩102,985 | +4.14% | 7912.8만 |
|---|
| 2026.06.26 | ₩96,181 | ₩99,650 | ₩94,353 | ₩95,834 | -0.36% | 7042.8만 |
|---|
| 2026.06.25 | ₩104,013 | ₩104,386 | ₩95,527 | ₩99,997 | -3.86% | 1.1억 |
|---|
| 2026.06.24 | ₩99,783 | ₩101,638 | ₩95,194 | ₩97,795 | -1.99% | 7201만 |
|---|
| 2026.06.23 | ₩100,224 | ₩103,719 | ₩98,609 | ₩99,316 | -0.91% | 8234.2만 |
|---|
| 2026.06.22 | ₩112,004 | ₩113,552 | ₩108,589 | ₩110,177 | -1.63% | 6188.9만 |
|---|
| 2026.06.18 | ₩109,536 | ₩111,537 | ₩107,575 | ₩110,564 | +0.94% | 6106.3만 |
|---|
| 2026.06.17 | ₩108,962 | ₩109,149 | ₩102,652 | ₩103,452 | -5.06% | 7809만 |
|---|
| 2026.06.16 | ₩112,325 | ₩113,178 | ₩106,548 | ₩106,641 | -5.06% | 6708.7만 |
|---|
| 2026.06.15 | ₩110,577 | ₩113,445 | ₩110,257 | ₩112,858 | +2.06% | 5975.8만 |
|---|
| 2026.06.12 | ₩101,851 | ₩104,546 | ₩99,116 | ₩103,426 | +1.55% | 9407.1만 |
|---|
| 2026.06.11 | ₩94,580 | ₩102,198 | ₩92,846 | ₩101,411 | +7.22% | 1.2억 |
|---|
| 2026.06.10 | ₩95,634 | ₩99,663 | ₩92,058 | ₩92,419 | -3.36% | 9146.5만 |
|---|
| 2026.06.09 | ₩104,706 | ₩105,854 | ₩89,110 | ₩98,356 | -6.07% | 1.3억 |
|---|
| 2026.06.08 | ₩102,545 | ₩104,693 | ₩100,570 | ₩101,758 | -0.77% | 7731.9만 |
|---|
| 2026.06.05 | ₩108,829 | ₩109,509 | ₩96,968 | ₩97,462 | -10.45% | 1.2억 |
|---|
| 2026.06.04 | ₩111,364 | ₩115,073 | ₩110,043 | ₩113,699 | +2.10% | 5961.5만 |
|---|
| 2026.06.03 | ₩116,981 | ₩117,528 | ₩113,952 | ₩115,487 | -1.28% | 6215.5만 |
|---|
| 2026.06.02 | ₩114,659 | ₩116,501 | ₩113,178 | ₩116,367 | +1.49% | 4835.5만 |
|---|
| 2026.06.01 | ₩112,271 | ₩116,154 | ₩111,738 | ₩114,793 | +2.25% | 5721.6만 |
|---|
| 2026.05.29 | ₩112,618 | ₩114,339 | ₩111,444 | ₩112,818 | +0.18% | 6764.4만 |
|---|
| 2026.05.28 | ₩109,056 | ₩112,138 | ₩107,615 | ₩111,644 | +2.37% | 5526.6만 |
|---|
| 2026.05.27 | ₩110,564 | ₩110,617 | ₩107,175 | ₩108,962 | -1.45% | 6622.1만 |
|---|
| 2026.05.26 | ₩107,522 | ₩109,763 | ₩106,708 | ₩109,336 | +1.69% | 6258만 |
|---|
| 2026.05.22 | ₩104,119 | ₩105,841 | ₩103,172 | ₩103,853 | -0.26% | 5833.1만 |
|---|
| 2026.05.21 | ₩100,304 | ₩103,786 | ₩99,356 | ₩102,665 | +2.35% | 7495.8만 |
|---|
| 2026.05.20 | ₩98,849 | ₩102,105 | ₩98,222 | ₩102,078 | +3.27% | 7064.8만 |
|---|
| 2026.05.19 | ₩96,608 | ₩99,396 | ₩94,673 | ₩97,302 | +0.72% | 8597.4만 |
|---|
| 2026.05.18 | ₩101,571 | ₩101,758 | ₩96,194 | ₩99,156 | -2.38% | 8771만 |
|---|
| 2026.05.15 | ₩101,037 | ₩103,226 | ₩99,036 | ₩100,517 | -0.51% | 8126.1만 |
|---|
| 2026.05.14 | ₩103,119 | ₩106,307 | ₩102,945 | ₩105,334 | +2.15% | 5847.3만 |
|---|
| 2026.05.13 | ₩101,144 | ₩103,986 | ₩98,983 | ₩103,052 | +1.89% | 6441.6만 |
|---|
| 2026.05.12 | ₩100,464 | ₩101,304 | ₩95,461 | ₩100,010 | -0.45% | 9065.2만 |
|---|
| 2026.05.11 | ₩101,398 | ₩103,212 | ₩100,797 | ₩102,678 | +1.26% | 6047.5만 |
|---|
| 2026.05.08 | ₩97,155 | ₩101,811 | ₩96,995 | ₩101,771 | +4.75% | 6871.4만 |
|---|
| 2026.05.07 | ₩95,888 | ₩97,795 | ₩93,900 | ₩95,180 | -0.74% | 9350.9만 |
|---|
| 2026.05.06 | ₩92,405 | ₩95,607 | ₩91,898 | ₩95,487 | +3.34% | 7016.9만 |
|---|
| 2026.05.05 | ₩88,550 | ₩90,417 | ₩88,389 | ₩89,910 | +1.54% | 5409.9만 |
|---|
| 2026.05.04 | ₩87,309 | ₩88,123 | ₩85,094 | ₩86,602 | -0.81% | 6081.4만 |
|---|
| 2026.05.01 | ₩85,241 | ₩87,842 | ₩85,134 | ₩87,122 | +2.21% | 6776.3만 |
|---|
| 2026.04.30 | ₩83,907 | ₩85,121 | ₩80,985 | ₩84,774 | +1.03% | 8104.3만 |
|---|
| 2026.04.29 | ₩81,385 | ₩82,546 | ₩80,651 | ₩82,532 | +1.41% | 7708.1만 |
|---|
| 2026.04.28 | ₩81,011 | ₩81,825 | ₩79,624 | ₩81,038 | +0.03% | 8063.2만 |
|---|
| 2026.04.27 | ₩83,266 | ₩83,653 | ₩82,239 | ₩83,573 | +0.37% | 5661.5만 |
|---|
| 2026.04.24 | ₩81,492 | ₩83,706 | ₩80,798 | ₩83,466 | +2.42% | 8025.1만 |
|---|
| 2026.04.23 | ₩79,784 | ₩81,025 | ₩76,835 | ₩79,010 | -0.97% | 9285.7만 |
|---|
| 2026.04.22 | ₩78,623 | ₩80,451 | ₩78,036 | ₩80,331 | +2.17% | 7340만 |
|---|
| 2026.04.21 | ₩78,023 | ₩78,677 | ₩75,808 | ₩76,582 | -1.85% | 9177.5만 |
|---|
| 2026.04.20 | ₩77,916 | ₩78,156 | ₩75,928 | ₩77,489 | -0.55% | 6765.3만 |
|---|
| 2026.04.17 | ₩77,089 | ₩78,637 | ₩76,542 | ₩78,170 | +1.40% | 1억 |
|---|
| 2026.04.16 | ₩74,888 | ₩75,942 | ₩73,513 | ₩75,288 | +0.53% | 8639.8만 |
|---|
| 2026.04.15 | ₩71,472 | ₩74,367 | ₩71,152 | ₩74,247 | +3.88% | 8324.4만 |
|---|
| 2026.04.14 | ₩68,564 | ₩71,285 | ₩68,550 | ₩71,259 | +3.93% | 7236.2만 |
|---|
| 2026.04.13 | ₩65,081 | ₩67,696 | ₩64,654 | ₩67,590 | +3.85% | 6716.9만 |
|---|
| 2026.04.10 | ₩65,855 | ₩66,456 | ₩65,135 | ₩65,602 | -0.38% | 6548.2만 |
|---|
| 2026.04.09 | ₩64,067 | ₩65,495 | ₩63,120 | ₩65,321 | +1.96% | 7895.4만 |
|---|
| 2026.04.08 | ₩64,895 | ₩65,268 | ₩62,907 | ₩64,041 | -1.32% | 1억 |
|---|
| 2026.04.07 | ₩57,970 | ₩58,984 | ₩55,822 | ₩58,904 | +1.61% | 1.3억 |
|---|
| 2026.04.06 | ₩58,170 | ₩59,491 | ₩57,730 | ₩58,837 | +1.15% | 6924.5만 |
|---|
| 2026.04.02 | ₩54,541 | ₩58,104 | ₩53,954 | ₩57,810 | +5.99% | 1.1억 |
|---|
| 2026.04.01 | ₩56,876 | ₩58,677 | ₩56,583 | ₩57,677 | +1.41% | 1.2억 |
|---|
| 2026.03.31 | ₩52,153 | ₩56,036 | ₩52,126 | ₩55,609 | +6.63% | 1.5억 |
|---|
| 2026.03.30 | ₩53,034 | ₩53,247 | ₩49,792 | ₩50,552 | -4.68% | 1.1억 |
|---|
| 2026.03.27 | ₩54,114 | ₩54,154 | ₩51,446 | ₩51,739 | -4.39% | 1.2억 |
|---|
| 2026.03.26 | ₩57,677 | ₩58,277 | ₩54,902 | ₩55,008 | -4.63% | 1.2억 |
|---|
| 2026.03.25 | ₩59,638 | ₩60,332 | ₩58,637 | ₩59,224 | -0.69% | 7929.4만 |
|---|
| 2026.03.24 | ₩58,490 | ₩59,438 | ₩57,623 | ₩58,197 | -0.50% | 1.1억 |
|---|
| 2026.03.23 | ₩60,185 | ₩61,572 | ₩58,877 | ₩59,464 | -1.20% | 1.4억 |
|---|
| 2026.03.20 | ₩60,278 | ₩60,318 | ₩56,436 | ₩57,476 | -4.65% | 1.4억 |
|---|
| 2026.03.19 | ₩59,865 | ₩61,799 | ₩59,104 | ₩60,959 | +1.83% | 1.4억 |
|---|
| 2026.03.18 | ₩63,667 | ₩64,187 | ₩61,439 | ₩61,506 | -3.39% | 1.1억 |
|---|
| 2026.03.17 | ₩64,201 | ₩65,055 | ₩63,787 | ₩64,254 | +0.08% | 7457만 |
|---|
| 2026.03.16 | ₩63,200 | ₩64,401 | ₩62,947 | ₩63,320 | +0.19% | 8142.2만 |
|---|
| 2026.03.13 | ₩63,173 | ₩64,374 | ₩60,932 | ₩61,279 | -3.00% | 1.4억 |
|---|
| 2026.03.12 | ₩64,241 | ₩64,694 | ₩62,373 | ₩62,480 | -2.74% | 1.3억 |
|---|
| 2026.03.11 | ₩66,282 | ₩67,403 | ₩65,015 | ₩65,842 | -0.66% | 9110.4만 |
|---|
| 2026.03.10 | ₩65,922 | ₩67,696 | ₩65,148 | ₩65,908 | -0.02% | 1.2억 |
|---|
| 2026.03.09 | ₩61,626 | ₩66,402 | ₩60,705 | ₩65,895 | +6.93% | 1.6억 |
|---|
| 2026.03.06 | ₩63,587 | ₩65,442 | ₩62,947 | ₩63,427 | -0.25% | 1.4억 |
|---|
| 2026.03.05 | ₩65,962 | ₩67,723 | ₩64,267 | ₩66,442 | +0.73% | 1.3억 |
|---|
| 2026.03.04 | ₩64,961 | ₩67,763 | ₩64,734 | ₩67,056 | +3.22% | 9973.8만 |
|---|
| 2026.03.03 | ₩62,453 | ₩64,935 | ₩60,999 | ₩64,174 | +2.76% | 1.6억 |
|---|
| 2026.03.02 | ₩63,320 | ₩66,909 | ₩63,013 | ₩66,309 | +4.72% | 1.1억 |
|---|
| 2026.02.27 | ₩64,641 | ₩66,402 | ₩64,388 | ₩66,069 | +2.21% | 9380.2만 |
|---|
| 2026.02.26 | ₩68,884 | ₩68,897 | ₩64,988 | ₩66,776 | -3.06% | 1.1억 |
|---|
| 2026.02.25 | ₩67,443 | ₩69,324 | ₩67,416 | ₩69,204 | +2.61% | 5421.7만 |
|---|
| 2026.02.24 | ₩64,641 | ₩66,762 | ₩63,800 | ₩66,415 | +2.75% | 7102.3만 |
|---|
| 2026.02.23 | ₩66,082 | ₩66,549 | ₩63,587 | ₩64,361 | -2.60% | 9195.2만 |
|---|
| 2026.02.20 | ₩63,987 | ₩67,309 | ₩63,720 | ₩66,789 | +4.38% | 1.2억 |
|---|
| 2026.02.19 | ₩64,935 | ₩65,908 | ₩64,254 | ₩65,148 | +0.33% | 8344.8만 |
|---|
| 2026.02.18 | ₩64,748 | ₩67,189 | ₩64,307 | ₩65,895 | +1.77% | 8137.1만 |
|---|
| 2026.02.17 | ₩63,560 | ₩65,348 | ₩61,933 | ₩64,508 | +1.49% | 1.2억 |
|---|
| 2026.02.13 | ₩64,241 | ₩66,162 | ₩62,947 | ₩64,668 | +0.66% | 1.2억 |
|---|
| 2026.02.12 | ₩69,111 | ₩69,471 | ₩64,027 | ₩64,388 | -6.83% | 1.3억 |
|---|
| 2026.02.11 | ₩69,658 | ₩70,044 | ₩66,762 | ₩68,577 | -1.55% | 9239.4만 |
|---|
| 2026.02.10 | ₩69,337 | ₩69,911 | ₩67,896 | ₩68,070 | -1.83% | 7066.1만 |
|---|
| 2026.02.09 | ₩66,789 | ₩69,738 | ₩65,962 | ₩69,030 | +3.36% | 7127.3만 |
|---|
| 2026.02.06 | ₩64,494 | ₩68,057 | ₩64,041 | ₩67,496 | +4.65% | 1.2억 |
|---|
| 2026.02.05 | ₩64,561 | ₩66,082 | ₩62,787 | ₩63,560 | -1.55% | 1.6억 |
|---|
| 2026.02.04 | ₩69,564 | ₩69,577 | ₩64,614 | ₩66,389 | -4.56% | 1.4억 |
|---|
| 2026.02.03 | ₩74,234 | ₩74,394 | ₩68,150 | ₩70,071 | -5.61% | 1.3억 |
|---|
| 2026.02.02 | ₩70,925 | ₩74,327 | ₩70,912 | ₩73,513 | +3.65% | 7466.6만 |
|---|
| 2026.01.30 | ₩73,407 | ₩74,327 | ₩71,138 | ₩72,046 | -1.85% | 1.1억 |
|---|
| 2026.01.29 | ₩75,982 | ₩76,328 | ₩70,792 | ₩74,767 | -1.60% | 1.2억 |
|---|
| 2026.01.28 | ₩76,982 | ₩77,396 | ₩75,688 | ₩76,128 | -1.11% | 7617.2만 |
|---|
| 2026.01.27 | ₩74,687 | ₩75,781 | ₩74,127 | ₩75,435 | +1.00% | 5198.1만 |
|---|
| 2026.01.26 | ₩72,673 | ₩74,220 | ₩72,326 | ₩73,487 | +1.12% | 5808.4만 |
|---|
| 2026.01.23 | ₩71,499 | ₩73,473 | ₩71,138 | ₩72,553 | +1.47% | 7806.6만 |
|---|
| 2026.01.22 | ₩72,473 | ₩72,486 | ₩70,912 | ₩71,912 | -0.77% | 9099.2만 |
|---|
| 2026.01.21 | ₩68,137 | ₩71,779 | ₩67,603 | ₩70,351 | +3.25% | 1.5억 |
|---|
| 2026.01.20 | ₩68,564 | ₩70,125 | ₩67,349 | ₩67,683 | -1.28% | 1.3억 |
|---|
| 2026.01.16 | ₩73,807 | ₩73,994 | ₩71,485 | ₩72,233 | -2.13% | 7585.6만 |
|---|
| 2026.01.15 | ₩74,247 | ₩74,487 | ₩72,219 | ₩72,553 | -2.28% | 9048.3만 |
|---|
| 2026.01.14 | ₩72,780 | ₩73,220 | ₩70,044 | ₩71,819 | -1.32% | 1.2억 |
|---|
| 2026.01.13 | ₩74,594 | ₩75,381 | ₩73,327 | ₩74,180 | -0.55% | 8861.1만 |
|---|
| 2026.01.12 | ₩72,846 | ₩75,168 | ₩72,820 | ₩74,567 | +2.36% | 5967.4만 |
|---|
| 2026.01.09 | ₩72,566 | ₩74,847 | ₩71,766 | ₩74,394 | +2.52% | 7870.6만 |
|---|
| 2026.01.08 | ₩73,206 | ₩73,353 | ₩71,379 | ₩72,299 | -1.24% | 8376만 |
|---|
| 2026.01.07 | ₩73,233 | ₩74,968 | ₩73,073 | ₩73,607 | +0.51% | 6558.8만 |
|---|
| 2026.01.06 | ₩71,939 | ₩73,607 | ₩71,699 | ₩73,393 | +2.02% | 6891.6만 |
|---|
| 2026.01.05 | ₩71,979 | ₩72,486 | ₩71,098 | ₩71,512 | -0.65% | 7796.8만 |
|---|
| 2026.01.02 | ₩72,273 | ₩73,220 | ₩68,857 | ₩69,844 | -3.36% | 1.1억 |
|---|
| 2025.12.31 | ₩72,219 | ₩72,313 | ₩70,231 | ₩70,338 | -2.60% | 5719.9만 |
|---|
| 2025.12.30 | ₩72,313 | ₩73,140 | ₩72,099 | ₩72,179 | -0.18% | 3897.7만 |
|---|
| 2025.12.29 | ₩72,433 | ₩73,367 | ₩71,939 | ₩72,699 | +0.37% | 5063.5만 |
|---|
| 2025.12.26 | ₩74,074 | ₩74,381 | ₩73,527 | ₩73,793 | -0.38% | 3724.4만 |
|---|
| 2025.12.24 | ₩73,206 | ₩73,980 | ₩73,086 | ₩73,860 | +0.89% | 2585.5만 |
|---|
| 2025.12.23 | ₩72,006 | ₩73,473 | ₩71,859 | ₩73,393 | +1.93% | 4819.7만 |
|---|
| 2025.12.22 | ₩73,126 | ₩73,233 | ₩71,886 | ₩72,379 | -1.02% | 6478.3만 |
|---|
| 2025.12.19 | ₩69,644 | ₩71,565 | ₩69,631 | ₩71,405 | +2.53% | 7295.8만 |
|---|
| 2025.12.18 | ₩68,937 | ₩69,991 | ₩68,016 | ₩68,724 | -0.31% | 1.1억 |
|---|
| 2025.12.17 | ₩70,245 | ₩70,445 | ₩65,868 | ₩65,908 | -6.17% | 1.3억 |
|---|
| 2025.12.16 | ₩68,617 | ₩70,405 | ₩68,177 | ₩69,818 | +1.75% | 1.1억 |
|---|
| 2025.12.15 | ₩72,126 | ₩72,126 | ₩69,004 | ₩69,404 | -3.77% | 9869.6만 |
|---|
| 2025.12.12 | ₩73,527 | ₩74,074 | ₩69,684 | ₩70,471 | -4.16% | 1.4억 |
|---|
| 2025.12.11 | ₩74,220 | ₩74,928 | ₩72,019 | ₩74,861 | +0.86% | 9968.4만 |
|---|
| 2025.12.10 | ₩74,247 | ₩76,168 | ₩73,233 | ₩75,581 | +1.80% | 1억 |
|---|
| 2025.12.09 | ₩73,980 | ₩75,008 | ₩73,500 | ₩74,727 | +1.01% | 4873.6만 |
|---|
| 2025.12.08 | ₩75,475 | ₩76,102 | ₩73,540 | ₩74,447 | -1.36% | 6970만 |
|---|
| 2025.12.05 | ₩74,527 | ₩76,155 | ₩74,287 | ₩74,914 | +0.52% | 7320.6만 |
|---|
| 2025.12.04 | ₩74,767 | ₩74,781 | ₩72,860 | ₩74,060 | -0.95% | 6395.8만 |
|---|
| 2025.12.03 | ₩72,926 | ₩74,554 | ₩72,353 | ₩74,300 | +1.88% | 6984.5만 |
|---|
| 2025.12.02 | ₩72,886 | ₩74,394 | ₩72,233 | ₩73,780 | +1.23% | 7950.4만 |
|---|
| 2025.12.01 | ₩70,858 | ₩72,913 | ₩70,471 | ₩72,112 | +1.77% | 6636만 |
|---|
| 2025.11.28 | ₩71,806 | ₩72,860 | ₩71,552 | ₩72,766 | +1.34% | 3438.2만 |
|---|
| 2025.11.26 | ₩70,591 | ₩71,859 | ₩69,871 | ₩71,205 | +0.87% | 7559.8만 |
|---|
| 2025.11.25 | ₩67,563 | ₩69,858 | ₩65,482 | ₩69,391 | +2.71% | 1억 |
|---|
| 2025.11.24 | ₩64,975 | ₩68,644 | ₩64,935 | ₩68,150 | +4.89% | 9389.4만 |
|---|
| 2025.11.21 | ₩62,506 | ₩65,508 | ₩60,358 | ₩63,347 | +1.34% | 1.8억 |
|---|
| 2025.11.20 | ₩70,645 | ₩71,432 | ₩61,679 | ₩61,973 | -12.28% | 1.8억 |
|---|
| 2025.11.19 | ₩65,808 | ₩68,810 | ₩64,995 | ₩66,742 | +1.42% | 1.8억 |
|---|
| 2025.11.18 | ₩66,689 | ₩67,603 | ₩63,907 | ₩65,615 | -1.61% | 2.7억 |
|---|
| 2025.11.17 | ₩68,984 | ₩71,132 | ₩66,782 | ₩68,077 | -1.32% | 1.9억 |
|---|
| 2025.11.14 | ₩66,696 | ₩71,439 | ₩65,888 | ₩69,871 | +4.76% | 2.2억 |
|---|
| 2025.11.13 | ₩73,093 | ₩73,300 | ₩68,977 | ₩69,818 | -4.48% | 2억 |
|---|
| 2025.11.12 | ₩75,735 | ₩75,741 | ₩73,200 | ₩74,414 | -1.74% | 1.3억 |
|---|
| 2025.11.11 | ₩74,227 | ₩74,994 | ₩73,113 | ₩74,567 | +0.46% | 1억 |
|---|
| 2025.11.10 | ₩73,667 | ₩75,548 | ₩72,986 | ₩75,188 | +2.06% | 1.2억 |
|---|
| 2025.11.07 | ₩70,058 | ₩70,605 | ₩66,682 | ₩70,565 | +0.72% | 1.8억 |
|---|
| 2025.11.06 | ₩74,961 | ₩75,048 | ₩70,792 | ₩71,305 | -4.88% | 1.6억 |
|---|
| 2025.11.05 | ₩73,834 | ₩76,715 | ₩73,340 | ₩75,541 | +2.31% | 1.1억 |
|---|
| 2025.11.04 | ₩75,621 | ₩76,989 | ₩73,807 | ₩74,100 | -2.01% | 1.2억 |
|---|
| 2025.11.03 | ₩80,051 | ₩80,331 | ₩78,103 | ₩78,930 | -1.40% | 8359.8만 |
|---|
| 2025.10.31 | ₩79,711 | ₩79,711 | ₩76,969 | ₩77,863 | -2.32% | 1.2억 |
|---|
| 2025.10.30 | ₩79,110 | ₩79,611 | ₩76,735 | ₩76,775 | -2.95% | 1.3억 |
|---|
| 2025.10.29 | ₩80,431 | ₩80,965 | ₩78,410 | ₩80,458 | +0.03% | 1.3억 |
|---|
| 2025.10.28 | ₩78,483 | ₩80,104 | ₩78,090 | ₩79,444 | +1.22% | 9223.9만 |
|---|
| 2025.10.27 | ₩76,395 | ₩77,843 | ₩76,228 | ₩77,669 | +1.67% | 7748.9만 |
|---|
| 2025.10.24 | ₩73,373 | ₩74,220 | ₩73,066 | ₩73,753 | +0.52% | 8438.8만 |
|---|
| 2025.10.23 | ₩69,557 | ₩71,799 | ₩69,431 | ₩71,525 | +2.83% | 9124.5만 |
|---|
| 2025.10.22 | ₩71,679 | ₩71,872 | ₩67,763 | ₩69,778 | -2.65% | 1.3억 |
|---|
| 2025.10.21 | ₩71,979 | ₩72,366 | ₩71,158 | ₩71,892 | -0.12% | 7981.1만 |
|---|
| 2025.10.20 | ₩70,451 | ₩72,393 | ₩70,411 | ₩71,972 | +2.16% | 7992.9만 |
|---|
| 2025.10.17 | ₩67,323 | ₩69,891 | ₩66,789 | ₩69,371 | +3.04% | 1.4억 |
|---|
| 2025.10.16 | ₩69,831 | ₩70,932 | ₩66,542 | ₩68,077 | -2.51% | 1.6억 |
|---|
| 2025.10.15 | ₩69,471 | ₩70,385 | ₩66,736 | ₩68,844 | -0.90% | 1.3억 |
|---|
| 2025.10.14 | ₩66,529 | ₩69,064 | ₩64,754 | ₩67,463 | +1.40% | 1.5억 |
|---|
| 2025.10.13 | ₩68,083 | ₩69,164 | ₩67,276 | ₩68,864 | +1.15% | 1.1억 |
|---|
| 2025.10.10 | ₩72,533 | ₩73,153 | ₩64,594 | ₩64,754 | -10.72% | 2.4억 |
|---|