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 | ₩109,053 | ₩109,173 | ₩107,251 | ₩108,466 | -0.54% | 3945.5만 |
| 2026.10.08 | ₩109,867 | ₩111,295 | ₩105,130 | ₩107,065 | -2.55% | 6641.1만 |
| 2026.10.07 | ₩109,854 | ₩111,762 | ₩108,893 | ₩111,588 | +1.58% | 3852.6만 |
| 2026.10.06 | ₩112,816 | ₩113,857 | ₩112,216 | ₩112,429 | -0.34% | 3697.4만 |
| 2026.10.05 | ₩108,025 | ₩111,268 | ₩107,892 | ₩110,921 | +2.68% | 3692.9만 |
| 2026.10.02 | ₩108,879 | ₩110,241 | ₩107,251 | ₩108,105 | -0.71% | 6088.7만 |
| 2026.10.01 | ₩105,263 | ₩106,130 | ₩102,581 | ₩105,063 | -0.19% | 6628.1만 |
| 2026.09.30 | ₩104,262 | ₩106,331 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩104,009 |
| ₩104,129 |
| -0.13% |
| 4739.1만 |
| 2026.09.29 | ₩104,262 | ₩104,436 | ₩102,247 | ₩103,368 | -0.86% | 4704.7만 |
|---|
| 2026.09.28 | ₩104,476 | ₩104,889 | ₩100,712 | ₩102,808 | -1.60% | 5799.8만 |
|---|
| 2026.09.25 | ₩105,543 | ₩106,838 | ₩104,169 | ₩106,224 | +0.64% | 5790.2만 |
|---|
| 2026.09.24 | ₩102,421 | ₩105,557 | ₩102,154 | ₩104,863 | +2.38% | 5818.2만 |
|---|
| 2026.09.23 | ₩107,465 | ₩107,518 | ₩103,675 | ₩104,969 | -2.32% | 5211.9만 |
|---|
| 2026.09.22 | ₩105,116 | ₩108,252 | ₩105,116 | ₩107,865 | +2.62% | 4528.5만 |
|---|
| 2026.09.21 | ₩99,858 | ₩106,077 | ₩99,858 | ₩105,303 | +5.45% | 5500만 |
|---|
| 2026.09.18 | ₩95,975 | ₩97,123 | ₩94,494 | ₩96,936 | +1.00% | 4100.8만 |
|---|
| 2026.09.17 | ₩94,921 | ₩95,708 | ₩93,907 | ₩95,254 | +0.35% | 4193.8만 |
|---|
| 2026.09.16 | ₩91,878 | ₩93,373 | ₩88,809 | ₩90,651 | -1.34% | 6172.6만 |
|---|
| 2026.09.15 | ₩92,252 | ₩92,519 | ₩90,224 | ₩90,611 | -1.78% | 3875.4만 |
|---|
| 2026.09.14 | ₩90,117 | ₩93,933 | ₩89,863 | ₩92,439 | +2.58% | 4991만 |
|---|
| 2026.09.11 | ₩95,001 | ₩95,762 | ₩94,227 | ₩94,721 | -0.29% | 4907만 |
|---|
| 2026.09.10 | ₩91,945 | ₩93,720 | ₩91,651 | ₩92,359 | +0.45% | 5567.6만 |
|---|
| 2026.09.09 | ₩95,481 | ₩96,816 | ₩94,534 | ₩95,481 | 0.00% | 3822.1만 |
|---|
| 2026.09.08 | ₩97,350 | ₩97,697 | ₩95,174 | ₩96,295 | -1.08% | 4830.9만 |
|---|
| 2026.09.04 | ₩96,736 | ₩97,737 | ₩95,615 | ₩96,576 | -0.17% | 4735.2만 |
|---|
| 2026.09.03 | ₩93,493 | ₩96,642 | ₩93,026 | ₩96,122 | +2.81% | 4669.5만 |
|---|
| 2026.09.02 | ₩92,038 | ₩93,093 | ₩91,264 | ₩92,879 | +0.91% | 3888.7만 |
|---|
| 2026.09.01 | ₩92,172 | ₩94,147 | ₩91,078 | ₩92,279 | +0.12% | 5732.9만 |
|---|
| 2026.08.31 | ₩95,335 | ₩96,282 | ₩94,507 | ₩95,975 | +0.67% | 4230.8만 |
|---|
| 2026.08.28 | ₩97,216 | ₩98,991 | ₩95,321 | ₩95,882 | -1.37% | 5806.8만 |
|---|
| 2026.08.27 | ₩96,202 | ₩97,923 | ₩95,254 | ₩97,817 | +1.68% | 4878.3만 |
|---|
| 2026.08.26 | ₩92,826 | ₩94,667 | ₩92,666 | ₩94,040 | +1.31% | 4046.1만 |
|---|
| 2026.08.25 | ₩93,973 | ₩95,108 | ₩92,545 | ₩93,773 | -0.21% | 4416.3만 |
|---|
| 2026.08.24 | ₩93,413 | ₩93,480 | ₩90,651 | ₩92,092 | -1.41% | 4666.1만 |
|---|
| 2026.08.21 | ₩95,681 | ₩95,855 | ₩93,293 | ₩94,974 | -0.74% | 4765.4만 |
|---|
| 2026.08.20 | ₩94,521 | ₩95,668 | ₩93,093 | ₩94,053 | -0.49% | 5668.2만 |
|---|
| 2026.08.19 | ₩97,910 | ₩98,350 | ₩94,747 | ₩96,162 | -1.79% | 4911.8만 |
|---|
| 2026.08.18 | ₩97,897 | ₩98,697 | ₩96,095 | ₩96,789 | -1.13% | 5133.1만 |
|---|
| 2026.08.17 | ₩103,261 | ₩103,955 | ₩101,700 | ₩101,954 | -1.27% | 3982.8만 |
|---|
| 2026.08.14 | ₩103,515 | ₩103,888 | ₩101,340 | ₩102,474 | -1.01% | 3661.7만 |
|---|
| 2026.08.13 | ₩100,139 | ₩103,782 | ₩99,698 | ₩102,954 | +2.81% | 4982.3만 |
|---|
| 2026.08.12 | ₩100,913 | ₩101,006 | ₩99,258 | ₩99,551 | -1.35% | 4686.7만 |
|---|
| 2026.08.11 | ₩99,471 | ₩99,471 | ₩96,402 | ₩97,496 | -1.99% | 4367.4만 |
|---|
| 2026.08.10 | ₩99,111 | ₩100,059 | ₩98,270 | ₩98,484 | -0.63% | 4422.5만 |
|---|
| 2026.08.07 | ₩98,297 | ₩99,645 | ₩96,776 | ₩99,378 | +1.10% | 5941만 |
|---|
| 2026.08.06 | ₩94,547 | ₩98,017 | ₩93,626 | ₩96,122 | +1.67% | 6088.7만 |
|---|
| 2026.08.05 | ₩100,899 | ₩101,860 | ₩97,069 | ₩97,203 | -3.66% | 7088.6만 |
|---|
| 2026.08.04 | ₩93,827 | ₩100,632 | ₩93,600 | ₩99,845 | +6.41% | 7372.9만 |
|---|
| 2026.08.03 | ₩86,354 | ₩91,291 | ₩85,393 | ₩90,691 | +5.02% | 6222.4만 |
|---|
| 2026.07.31 | ₩87,728 | ₩89,103 | ₩83,258 | ₩86,233 | -1.70% | 8671만 |
|---|
| 2026.07.30 | ₩81,576 | ₩85,193 | ₩81,056 | ₩84,472 | +3.55% | 7587.8만 |
|---|
| 2026.07.29 | ₩82,083 | ₩83,725 | ₩76,852 | ₩77,066 | -6.11% | 1억 |
|---|
| 2026.07.28 | ₩82,430 | ₩83,551 | ₩79,268 | ₩82,150 | -0.34% | 7323.6만 |
|---|
| 2026.07.27 | ₩88,155 | ₩88,382 | ₩82,257 | ₩84,605 | -4.03% | 7053.2만 |
|---|
| 2026.07.24 | ₩87,781 | ₩88,609 | ₩84,726 | ₩85,406 | -2.71% | 6926.8만 |
|---|
| 2026.07.23 | ₩89,556 | ₩91,104 | ₩86,767 | ₩88,475 | -1.21% | 8027.8만 |
|---|
| 2026.07.22 | ₩93,106 | ₩95,535 | ₩93,106 | ₩93,787 | +0.73% | 3606.2만 |
|---|
| 2026.07.21 | ₩94,360 | ₩95,708 | ₩92,892 | ₩95,241 | +0.93% | 3777.3만 |
|---|
| 2026.07.20 | ₩92,706 | ₩94,093 | ₩90,077 | ₩90,277 | -2.62% | 5007.7만 |
|---|
| 2026.07.17 | ₩88,582 | ₩92,826 | ₩86,620 | ₩90,117 | +1.73% | 7546.5만 |
|---|
| 2026.07.16 | ₩96,896 | ₩97,576 | ₩92,999 | ₩94,400 | -2.58% | 6695.3만 |
|---|
| 2026.07.15 | ₩101,807 | ₩102,047 | ₩96,162 | ₩99,338 | -2.42% | 6854.8만 |
|---|
| 2026.07.14 | ₩100,352 | ₩101,220 | ₩97,963 | ₩100,112 | -0.24% | 5809.7만 |
|---|
| 2026.07.13 | ₩99,471 | ₩99,885 | ₩96,202 | ₩96,936 | -2.55% | 6331.8만 |
|---|
| 2026.07.10 | ₩100,793 | ₩103,181 | ₩99,191 | ₩102,794 | +1.99% | 4603.4만 |
|---|
| 2026.07.09 | ₩99,885 | ₩102,341 | ₩98,604 | ₩101,873 | +1.99% | 5172.7만 |
|---|
| 2026.07.08 | ₩94,480 | ₩97,443 | ₩92,839 | ₩97,043 | +2.71% | 7074.9만 |
|---|
| 2026.07.07 | ₩98,350 | ₩99,271 | ₩94,427 | ₩96,389 | -1.99% | 7099.3만 |
|---|
| 2026.07.06 | ₩100,806 | ₩103,355 | ₩100,232 | ₩101,980 | +1.16% | 5454.5만 |
|---|
| 2026.07.02 | ₩103,355 | ₩105,610 | ₩95,708 | ₩97,883 | -5.29% | 8730.9만 |
|---|
| 2026.07.01 | ₩105,049 | ₩106,277 | ₩103,061 | ₩103,368 | -1.60% | 6334.8만 |
|---|
| 2026.06.30 | ₩103,074 | ₩108,813 | ₩102,954 | ₩108,092 | +4.87% | 5846.6만 |
|---|
| 2026.06.29 | ₩98,911 | ₩103,261 | ₩95,348 | ₩103,008 | +4.14% | 7912.8만 |
|---|
| 2026.06.26 | ₩96,202 | ₩99,672 | ₩94,374 | ₩95,855 | -0.36% | 7042.8만 |
|---|
| 2026.06.25 | ₩104,035 | ₩104,409 | ₩95,548 | ₩100,019 | -3.86% | 1.1억 |
|---|
| 2026.06.24 | ₩99,805 | ₩101,660 | ₩95,214 | ₩97,817 | -1.99% | 7201만 |
|---|
| 2026.06.23 | ₩100,245 | ₩103,742 | ₩98,631 | ₩99,338 | -0.91% | 8234.2만 |
|---|
| 2026.06.22 | ₩112,029 | ₩113,577 | ₩108,613 | ₩110,201 | -1.63% | 6188.9만 |
|---|
| 2026.06.18 | ₩109,560 | ₩111,562 | ₩107,598 | ₩110,588 | +0.94% | 6106.3만 |
|---|
| 2026.06.17 | ₩108,986 | ₩109,173 | ₩102,674 | ₩103,475 | -5.06% | 7809만 |
|---|
| 2026.06.16 | ₩112,349 | ₩113,203 | ₩106,571 | ₩106,664 | -5.06% | 6708.7만 |
|---|
| 2026.06.15 | ₩110,601 | ₩113,470 | ₩110,281 | ₩112,883 | +2.06% | 5975.8만 |
|---|
| 2026.06.12 | ₩101,873 | ₩104,569 | ₩99,138 | ₩103,448 | +1.55% | 9407.1만 |
|---|
| 2026.06.11 | ₩94,601 | ₩102,220 | ₩92,866 | ₩101,433 | +7.22% | 1.2억 |
|---|
| 2026.06.10 | ₩95,655 | ₩99,685 | ₩92,078 | ₩92,439 | -3.36% | 9146.5만 |
|---|
| 2026.06.09 | ₩104,729 | ₩105,877 | ₩89,129 | ₩98,377 | -6.07% | 1.3억 |
|---|
| 2026.06.08 | ₩102,567 | ₩104,716 | ₩100,592 | ₩101,780 | -0.77% | 7731.9만 |
|---|
| 2026.06.05 | ₩108,853 | ₩109,533 | ₩96,989 | ₩97,483 | -10.45% | 1.2억 |
|---|
| 2026.06.04 | ₩111,388 | ₩115,098 | ₩110,067 | ₩113,724 | +2.10% | 5961.5만 |
|---|
| 2026.06.03 | ₩117,006 | ₩117,553 | ₩113,977 | ₩115,512 | -1.28% | 6215.5만 |
|---|
| 2026.06.02 | ₩114,684 | ₩116,526 | ₩113,203 | ₩116,392 | +1.49% | 4835.5만 |
|---|
| 2026.06.01 | ₩112,296 | ₩116,179 | ₩111,762 | ₩114,818 | +2.25% | 5721.6만 |
|---|
| 2026.05.29 | ₩112,643 | ₩114,364 | ₩111,468 | ₩112,843 | +0.18% | 6764.4만 |
|---|
| 2026.05.28 | ₩109,080 | ₩112,162 | ₩107,638 | ₩111,668 | +2.37% | 5526.6만 |
|---|
| 2026.05.27 | ₩110,588 | ₩110,641 | ₩107,198 | ₩108,986 | -1.45% | 6622.1만 |
|---|
| 2026.05.26 | ₩107,545 | ₩109,787 | ₩106,731 | ₩109,360 | +1.69% | 6258만 |
|---|
| 2026.05.22 | ₩104,142 | ₩105,864 | ₩103,195 | ₩103,875 | -0.26% | 5833.1만 |
|---|
| 2026.05.21 | ₩100,325 | ₩103,808 | ₩99,378 | ₩102,687 | +2.35% | 7495.8만 |
|---|
| 2026.05.20 | ₩98,871 | ₩102,127 | ₩98,244 | ₩102,100 | +3.27% | 7064.8만 |
|---|
| 2026.05.19 | ₩96,629 | ₩99,418 | ₩94,694 | ₩97,323 | +0.72% | 8597.4만 |
|---|
| 2026.05.18 | ₩101,593 | ₩101,780 | ₩96,215 | ₩99,178 | -2.38% | 8771만 |
|---|
| 2026.05.15 | ₩101,059 | ₩103,248 | ₩99,058 | ₩100,539 | -0.51% | 8126.1만 |
|---|
| 2026.05.14 | ₩103,141 | ₩106,331 | ₩102,968 | ₩105,356 | +2.15% | 5847.3만 |
|---|
| 2026.05.13 | ₩101,166 | ₩104,009 | ₩99,004 | ₩103,074 | +1.89% | 6441.6만 |
|---|
| 2026.05.12 | ₩100,486 | ₩101,326 | ₩95,481 | ₩100,032 | -0.45% | 9065.2만 |
|---|
| 2026.05.11 | ₩101,420 | ₩103,235 | ₩100,819 | ₩102,701 | +1.26% | 6047.5만 |
|---|
| 2026.05.08 | ₩97,176 | ₩101,833 | ₩97,016 | ₩101,793 | +4.75% | 6871.4만 |
|---|
| 2026.05.07 | ₩95,908 | ₩97,817 | ₩93,920 | ₩95,201 | -0.74% | 9350.9만 |
|---|
| 2026.05.06 | ₩92,425 | ₩95,628 | ₩91,918 | ₩95,508 | +3.34% | 7016.9만 |
|---|
| 2026.05.05 | ₩88,569 | ₩90,437 | ₩88,409 | ₩89,930 | +1.54% | 5409.9만 |
|---|
| 2026.05.04 | ₩87,328 | ₩88,142 | ₩85,112 | ₩86,620 | -0.81% | 6081.4만 |
|---|
| 2026.05.01 | ₩85,259 | ₩87,861 | ₩85,153 | ₩87,141 | +2.21% | 6776.3만 |
|---|
| 2026.04.30 | ₩83,925 | ₩85,139 | ₩81,002 | ₩84,792 | +1.03% | 8104.3만 |
|---|
| 2026.04.29 | ₩81,403 | ₩82,564 | ₩80,669 | ₩82,550 | +1.41% | 7708.1만 |
|---|
| 2026.04.28 | ₩81,029 | ₩81,843 | ₩79,641 | ₩81,056 | +0.03% | 8063.2만 |
|---|
| 2026.04.27 | ₩83,284 | ₩83,671 | ₩82,257 | ₩83,591 | +0.37% | 5661.5만 |
|---|
| 2026.04.24 | ₩81,509 | ₩83,725 | ₩80,816 | ₩83,484 | +2.42% | 8025.1만 |
|---|
| 2026.04.23 | ₩79,801 | ₩81,042 | ₩76,852 | ₩79,027 | -0.97% | 9285.7만 |
|---|
| 2026.04.22 | ₩78,640 | ₩80,469 | ₩78,053 | ₩80,348 | +2.17% | 7340만 |
|---|
| 2026.04.21 | ₩78,040 | ₩78,694 | ₩75,825 | ₩76,599 | -1.85% | 9177.5만 |
|---|
| 2026.04.20 | ₩77,933 | ₩78,173 | ₩75,945 | ₩77,506 | -0.55% | 6765.3만 |
|---|
| 2026.04.17 | ₩77,106 | ₩78,654 | ₩76,559 | ₩78,187 | +1.40% | 1억 |
|---|
| 2026.04.16 | ₩74,904 | ₩75,958 | ₩73,529 | ₩75,304 | +0.53% | 8639.8만 |
|---|
| 2026.04.15 | ₩71,488 | ₩74,383 | ₩71,167 | ₩74,263 | +3.88% | 8324.4만 |
|---|
| 2026.04.14 | ₩68,578 | ₩71,301 | ₩68,565 | ₩71,274 | +3.93% | 7236.2만 |
|---|
| 2026.04.13 | ₩65,095 | ₩67,711 | ₩64,668 | ₩67,604 | +3.85% | 6716.9만 |
|---|
| 2026.04.10 | ₩65,869 | ₩66,470 | ₩65,149 | ₩65,616 | -0.38% | 6548.2만 |
|---|
| 2026.04.09 | ₩64,081 | ₩65,509 | ₩63,134 | ₩65,336 | +1.96% | 7895.4만 |
|---|
| 2026.04.08 | ₩64,909 | ₩65,282 | ₩62,920 | ₩64,055 | -1.32% | 1억 |
|---|
| 2026.04.07 | ₩57,983 | ₩58,997 | ₩55,834 | ₩58,917 | +1.61% | 1.3억 |
|---|
| 2026.04.06 | ₩58,183 | ₩59,504 | ₩57,743 | ₩58,850 | +1.15% | 6924.5만 |
|---|
| 2026.04.02 | ₩54,553 | ₩58,116 | ₩53,966 | ₩57,823 | +5.99% | 1.1억 |
|---|
| 2026.04.01 | ₩56,888 | ₩58,690 | ₩56,595 | ₩57,689 | +1.41% | 1.2억 |
|---|
| 2026.03.31 | ₩52,164 | ₩56,048 | ₩52,138 | ₩55,621 | +6.63% | 1.5억 |
|---|
| 2026.03.30 | ₩53,045 | ₩53,259 | ₩49,802 | ₩50,563 | -4.68% | 1.1억 |
|---|
| 2026.03.27 | ₩54,126 | ₩54,166 | ₩51,457 | ₩51,751 | -4.39% | 1.2억 |
|---|
| 2026.03.26 | ₩57,689 | ₩58,290 | ₩54,913 | ₩55,020 | -4.63% | 1.2억 |
|---|
| 2026.03.25 | ₩59,651 | ₩60,345 | ₩58,650 | ₩59,237 | -0.69% | 7929.4만 |
|---|
| 2026.03.24 | ₩58,503 | ₩59,451 | ₩57,636 | ₩58,210 | -0.50% | 1.1억 |
|---|
| 2026.03.23 | ₩60,198 | ₩61,586 | ₩58,890 | ₩59,477 | -1.20% | 1.4억 |
|---|
| 2026.03.20 | ₩60,291 | ₩60,331 | ₩56,448 | ₩57,489 | -4.65% | 1.4억 |
|---|
| 2026.03.19 | ₩59,878 | ₩61,813 | ₩59,117 | ₩60,972 | +1.83% | 1.4억 |
|---|
| 2026.03.18 | ₩63,681 | ₩64,201 | ₩61,452 | ₩61,519 | -3.39% | 1.1억 |
|---|
| 2026.03.17 | ₩64,215 | ₩65,069 | ₩63,801 | ₩64,268 | +0.08% | 7457만 |
|---|
| 2026.03.16 | ₩63,214 | ₩64,415 | ₩62,960 | ₩63,334 | +0.19% | 8142.2만 |
|---|
| 2026.03.13 | ₩63,187 | ₩64,388 | ₩60,945 | ₩61,292 | -3.00% | 1.4억 |
|---|
| 2026.03.12 | ₩64,255 | ₩64,708 | ₩62,386 | ₩62,493 | -2.74% | 1.3억 |
|---|
| 2026.03.11 | ₩66,296 | ₩67,417 | ₩65,029 | ₩65,856 | -0.66% | 9110.4만 |
|---|
| 2026.03.10 | ₩65,936 | ₩67,711 | ₩65,162 | ₩65,923 | -0.02% | 1.2억 |
|---|
| 2026.03.09 | ₩61,639 | ₩66,417 | ₩60,718 | ₩65,909 | +6.93% | 1.6억 |
|---|
| 2026.03.06 | ₩63,601 | ₩65,456 | ₩62,960 | ₩63,441 | -0.25% | 1.4억 |
|---|
| 2026.03.05 | ₩65,976 | ₩67,738 | ₩64,281 | ₩66,457 | +0.73% | 1.3억 |
|---|
| 2026.03.04 | ₩64,975 | ₩67,778 | ₩64,748 | ₩67,070 | +3.22% | 9973.8만 |
|---|
| 2026.03.03 | ₩62,467 | ₩64,949 | ₩61,012 | ₩64,188 | +2.76% | 1.6억 |
|---|
| 2026.03.02 | ₩63,334 | ₩66,924 | ₩63,027 | ₩66,323 | +4.72% | 1.1억 |
|---|
| 2026.02.27 | ₩64,655 | ₩66,417 | ₩64,402 | ₩66,083 | +2.21% | 9380.2만 |
|---|
| 2026.02.26 | ₩68,899 | ₩68,912 | ₩65,002 | ₩66,790 | -3.06% | 1.1억 |
|---|
| 2026.02.25 | ₩67,457 | ₩69,339 | ₩67,431 | ₩69,219 | +2.61% | 5421.7만 |
|---|
| 2026.02.24 | ₩64,655 | ₩66,777 | ₩63,814 | ₩66,430 | +2.75% | 7102.3만 |
|---|
| 2026.02.23 | ₩66,096 | ₩66,563 | ₩63,601 | ₩64,375 | -2.60% | 9195.2만 |
|---|
| 2026.02.20 | ₩64,001 | ₩67,324 | ₩63,734 | ₩66,804 | +4.38% | 1.2억 |
|---|
| 2026.02.19 | ₩64,949 | ₩65,923 | ₩64,268 | ₩65,162 | +0.33% | 8344.8만 |
|---|
| 2026.02.18 | ₩64,762 | ₩67,204 | ₩64,321 | ₩65,909 | +1.77% | 8137.1만 |
|---|
| 2026.02.17 | ₩63,574 | ₩65,362 | ₩61,946 | ₩64,522 | +1.49% | 1.2억 |
|---|
| 2026.02.13 | ₩64,255 | ₩66,176 | ₩62,960 | ₩64,682 | +0.66% | 1.2억 |
|---|
| 2026.02.12 | ₩69,126 | ₩69,486 | ₩64,041 | ₩64,402 | -6.83% | 1.3억 |
|---|
| 2026.02.11 | ₩69,673 | ₩70,060 | ₩66,777 | ₩68,592 | -1.55% | 9239.4만 |
|---|
| 2026.02.10 | ₩69,352 | ₩69,926 | ₩67,911 | ₩68,085 | -1.83% | 7066.1만 |
|---|
| 2026.02.09 | ₩66,804 | ₩69,753 | ₩65,976 | ₩69,045 | +3.36% | 7127.3만 |
|---|
| 2026.02.06 | ₩64,508 | ₩68,071 | ₩64,055 | ₩67,511 | +4.65% | 1.2억 |
|---|
| 2026.02.05 | ₩64,575 | ₩66,096 | ₩62,800 | ₩63,574 | -1.55% | 1.6억 |
|---|
| 2026.02.04 | ₩69,579 | ₩69,593 | ₩64,628 | ₩66,403 | -4.56% | 1.4억 |
|---|
| 2026.02.03 | ₩74,250 | ₩74,410 | ₩68,165 | ₩70,086 | -5.61% | 1.3억 |
|---|
| 2026.02.02 | ₩70,940 | ₩74,343 | ₩70,927 | ₩73,529 | +3.65% | 7466.6만 |
|---|
| 2026.01.30 | ₩73,423 | ₩74,343 | ₩71,154 | ₩72,061 | -1.85% | 1.1억 |
|---|
| 2026.01.29 | ₩75,998 | ₩76,345 | ₩70,807 | ₩74,784 | -1.60% | 1.2억 |
|---|
| 2026.01.28 | ₩76,999 | ₩77,413 | ₩75,704 | ₩76,145 | -1.11% | 7617.2만 |
|---|
| 2026.01.27 | ₩74,704 | ₩75,798 | ₩74,143 | ₩75,451 | +1.00% | 5198.1만 |
|---|
| 2026.01.26 | ₩72,689 | ₩74,237 | ₩72,342 | ₩73,503 | +1.12% | 5808.4만 |
|---|
| 2026.01.23 | ₩71,514 | ₩73,489 | ₩71,154 | ₩72,568 | +1.47% | 7806.6만 |
|---|
| 2026.01.22 | ₩72,488 | ₩72,502 | ₩70,927 | ₩71,928 | -0.77% | 9099.2만 |
|---|
| 2026.01.21 | ₩68,151 | ₩71,794 | ₩67,618 | ₩70,367 | +3.25% | 1.5억 |
|---|
| 2026.01.20 | ₩68,578 | ₩70,140 | ₩67,364 | ₩67,698 | -1.28% | 1.3억 |
|---|
| 2026.01.16 | ₩73,823 | ₩74,010 | ₩71,501 | ₩72,248 | -2.13% | 7585.6만 |
|---|
| 2026.01.15 | ₩74,263 | ₩74,503 | ₩72,235 | ₩72,568 | -2.28% | 9048.3만 |
|---|
| 2026.01.14 | ₩72,795 | ₩73,236 | ₩70,060 | ₩71,835 | -1.32% | 1.2억 |
|---|
| 2026.01.13 | ₩74,610 | ₩75,398 | ₩73,342 | ₩74,197 | -0.55% | 8861.1만 |
|---|
| 2026.01.12 | ₩72,862 | ₩75,184 | ₩72,835 | ₩74,584 | +2.36% | 5967.4만 |
|---|
| 2026.01.09 | ₩72,582 | ₩74,864 | ₩71,781 | ₩74,410 | +2.52% | 7870.6만 |
|---|
| 2026.01.08 | ₩73,222 | ₩73,369 | ₩71,394 | ₩72,315 | -1.24% | 8376만 |
|---|
| 2026.01.07 | ₩73,249 | ₩74,984 | ₩73,089 | ₩73,623 | +0.51% | 6558.8만 |
|---|
| 2026.01.06 | ₩71,955 | ₩73,623 | ₩71,714 | ₩73,409 | +2.02% | 6891.6만 |
|---|
| 2026.01.05 | ₩71,995 | ₩72,502 | ₩71,114 | ₩71,528 | -0.65% | 7796.8만 |
|---|
| 2026.01.02 | ₩72,288 | ₩73,236 | ₩68,872 | ₩69,860 | -3.36% | 1.1억 |
|---|
| 2025.12.31 | ₩72,235 | ₩72,328 | ₩70,246 | ₩70,353 | -2.60% | 5719.9만 |
|---|
| 2025.12.30 | ₩72,328 | ₩73,156 | ₩72,115 | ₩72,195 | -0.18% | 3897.7만 |
|---|
| 2025.12.29 | ₩72,448 | ₩73,383 | ₩71,955 | ₩72,715 | +0.37% | 5063.5만 |
|---|
| 2025.12.26 | ₩74,090 | ₩74,397 | ₩73,543 | ₩73,810 | -0.38% | 3724.4만 |
|---|
| 2025.12.24 | ₩73,222 | ₩73,996 | ₩73,102 | ₩73,876 | +0.89% | 2585.5만 |
|---|
| 2025.12.23 | ₩72,021 | ₩73,489 | ₩71,875 | ₩73,409 | +1.93% | 4819.7만 |
|---|
| 2025.12.22 | ₩73,142 | ₩73,249 | ₩71,901 | ₩72,395 | -1.02% | 6478.3만 |
|---|
| 2025.12.19 | ₩69,659 | ₩71,581 | ₩69,646 | ₩71,421 | +2.53% | 7295.8만 |
|---|
| 2025.12.18 | ₩68,952 | ₩70,006 | ₩68,031 | ₩68,739 | -0.31% | 1.1억 |
|---|
| 2025.12.17 | ₩70,260 | ₩70,460 | ₩65,883 | ₩65,923 | -6.17% | 1.3억 |
|---|
| 2025.12.16 | ₩68,632 | ₩70,420 | ₩68,191 | ₩69,833 | +1.75% | 1.1억 |
|---|
| 2025.12.15 | ₩72,141 | ₩72,141 | ₩69,019 | ₩69,419 | -3.77% | 9869.6만 |
|---|
| 2025.12.12 | ₩73,543 | ₩74,090 | ₩69,699 | ₩70,487 | -4.16% | 1.4억 |
|---|
| 2025.12.11 | ₩74,237 | ₩74,944 | ₩72,035 | ₩74,877 | +0.86% | 9968.4만 |
|---|
| 2025.12.10 | ₩74,263 | ₩76,185 | ₩73,249 | ₩75,598 | +1.80% | 1억 |
|---|
| 2025.12.09 | ₩73,996 | ₩75,024 | ₩73,516 | ₩74,744 | +1.01% | 4873.6만 |
|---|
| 2025.12.08 | ₩75,491 | ₩76,118 | ₩73,556 | ₩74,463 | -1.36% | 6970만 |
|---|
| 2025.12.05 | ₩74,543 | ₩76,172 | ₩74,303 | ₩74,930 | +0.52% | 7320.6만 |
|---|
| 2025.12.04 | ₩74,784 | ₩74,797 | ₩72,875 | ₩74,076 | -0.95% | 6395.8만 |
|---|
| 2025.12.03 | ₩72,942 | ₩74,570 | ₩72,368 | ₩74,317 | +1.88% | 6984.5만 |
|---|
| 2025.12.02 | ₩72,902 | ₩74,410 | ₩72,248 | ₩73,796 | +1.23% | 7950.4만 |
|---|
| 2025.12.01 | ₩70,874 | ₩72,929 | ₩70,487 | ₩72,128 | +1.77% | 6636만 |
|---|
| 2025.11.28 | ₩71,821 | ₩72,875 | ₩71,568 | ₩72,782 | +1.34% | 3438.2만 |
|---|
| 2025.11.26 | ₩70,607 | ₩71,875 | ₩69,886 | ₩71,221 | +0.87% | 7559.8만 |
|---|
| 2025.11.25 | ₩67,578 | ₩69,873 | ₩65,496 | ₩69,406 | +2.71% | 1억 |
|---|
| 2025.11.24 | ₩64,989 | ₩68,658 | ₩64,949 | ₩68,165 | +4.89% | 9389.4만 |
|---|
| 2025.11.21 | ₩62,520 | ₩65,522 | ₩60,371 | ₩63,361 | +1.34% | 1.8억 |
|---|
| 2025.11.20 | ₩70,660 | ₩71,448 | ₩61,693 | ₩61,986 | -12.28% | 1.8억 |
|---|
| 2025.11.19 | ₩65,823 | ₩68,825 | ₩65,009 | ₩66,757 | +1.42% | 1.8억 |
|---|
| 2025.11.18 | ₩66,703 | ₩67,618 | ₩63,921 | ₩65,629 | -1.61% | 2.7억 |
|---|
| 2025.11.17 | ₩68,999 | ₩71,147 | ₩66,797 | ₩68,091 | -1.32% | 1.9억 |
|---|
| 2025.11.14 | ₩66,710 | ₩71,454 | ₩65,903 | ₩69,886 | +4.76% | 2.2억 |
|---|
| 2025.11.13 | ₩73,109 | ₩73,316 | ₩68,992 | ₩69,833 | -4.48% | 2억 |
|---|
| 2025.11.12 | ₩75,751 | ₩75,758 | ₩73,216 | ₩74,430 | -1.74% | 1.3억 |
|---|
| 2025.11.11 | ₩74,243 | ₩75,011 | ₩73,129 | ₩74,584 | +0.46% | 1억 |
|---|
| 2025.11.10 | ₩73,683 | ₩75,564 | ₩73,002 | ₩75,204 | +2.06% | 1.2억 |
|---|
| 2025.11.07 | ₩70,073 | ₩70,620 | ₩66,697 | ₩70,580 | +0.72% | 1.8억 |
|---|
| 2025.11.06 | ₩74,977 | ₩75,064 | ₩70,807 | ₩71,321 | -4.88% | 1.6억 |
|---|
| 2025.11.05 | ₩73,850 | ₩76,732 | ₩73,356 | ₩75,558 | +2.31% | 1.1억 |
|---|
| 2025.11.04 | ₩75,638 | ₩77,006 | ₩73,823 | ₩74,116 | -2.01% | 1.2억 |
|---|
| 2025.11.03 | ₩80,068 | ₩80,348 | ₩78,120 | ₩78,947 | -1.40% | 8359.8만 |
|---|
| 2025.10.31 | ₩79,728 | ₩79,728 | ₩76,986 | ₩77,880 | -2.32% | 1.2억 |
|---|
| 2025.10.30 | ₩79,127 | ₩79,628 | ₩76,752 | ₩76,792 | -2.95% | 1.3억 |
|---|
| 2025.10.29 | ₩80,449 | ₩80,982 | ₩78,427 | ₩80,475 | +0.03% | 1.3억 |
|---|
| 2025.10.28 | ₩78,500 | ₩80,122 | ₩78,107 | ₩79,461 | +1.22% | 9223.9만 |
|---|
| 2025.10.27 | ₩76,412 | ₩77,860 | ₩76,245 | ₩77,686 | +1.67% | 7748.9만 |
|---|
| 2025.10.24 | ₩73,389 | ₩74,237 | ₩73,082 | ₩73,769 | +0.52% | 8438.8만 |
|---|
| 2025.10.23 | ₩69,573 | ₩71,815 | ₩69,446 | ₩71,541 | +2.83% | 9124.5만 |
|---|
| 2025.10.22 | ₩71,694 | ₩71,888 | ₩67,778 | ₩69,793 | -2.65% | 1.3억 |
|---|
| 2025.10.21 | ₩71,995 | ₩72,382 | ₩71,174 | ₩71,908 | -0.12% | 7981.1만 |
|---|
| 2025.10.20 | ₩70,467 | ₩72,408 | ₩70,427 | ₩71,988 | +2.16% | 7992.9만 |
|---|
| 2025.10.17 | ₩67,337 | ₩69,906 | ₩66,804 | ₩69,386 | +3.04% | 1.4억 |
|---|
| 2025.10.16 | ₩69,846 | ₩70,947 | ₩66,557 | ₩68,091 | -2.51% | 1.6억 |
|---|
| 2025.10.15 | ₩69,486 | ₩70,400 | ₩66,750 | ₩68,859 | -0.90% | 1.3억 |
|---|
| 2025.10.14 | ₩66,543 | ₩69,079 | ₩64,769 | ₩67,477 | +1.40% | 1.5억 |
|---|
| 2025.10.13 | ₩68,098 | ₩69,179 | ₩67,291 | ₩68,879 | +1.15% | 1.1억 |
|---|
| 2025.10.10 | ₩72,548 | ₩73,169 | ₩64,608 | ₩64,769 | -10.72% | 2.4억 |
|---|