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 | ₩108,968 | ₩109,088 | ₩107,168 | ₩108,381 | -0.54% | 3945.5만 |
| 2026.10.08 | ₩109,781 | ₩111,208 | ₩105,048 | ₩106,981 | -2.55% | 6641.1만 |
| 2026.10.07 | ₩109,768 | ₩111,675 | ₩108,808 | ₩111,501 | +1.58% | 3852.6만 |
| 2026.10.06 | ₩112,728 | ₩113,768 | ₩112,128 | ₩112,341 | -0.34% | 3697.4만 |
| 2026.10.05 | ₩107,941 | ₩111,181 | ₩107,808 | ₩110,835 | +2.68% | 3692.9만 |
| 2026.10.02 | ₩108,795 | ₩110,155 | ₩107,168 | ₩108,021 | -0.71% | 6088.7만 |
| 2026.10.01 | ₩105,181 | ₩106,048 | ₩102,501 | ₩104,981 | -0.19% | 6628.1만 |
| 2026.09.30 | ₩104,181 | ₩106,248 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩103,928 |
| ₩104,048 |
| -0.13% |
| 4739.1만 |
| 2026.09.29 | ₩104,181 | ₩104,354 | ₩102,167 | ₩103,287 | -0.86% | 4704.7만 |
|---|
| 2026.09.28 | ₩104,394 | ₩104,808 | ₩100,634 | ₩102,727 | -1.60% | 5799.8만 |
|---|
| 2026.09.25 | ₩105,461 | ₩106,754 | ₩104,088 | ₩106,141 | +0.64% | 5790.2만 |
|---|
| 2026.09.24 | ₩102,341 | ₩105,474 | ₩102,074 | ₩104,781 | +2.38% | 5818.2만 |
|---|
| 2026.09.23 | ₩107,381 | ₩107,434 | ₩103,594 | ₩104,888 | -2.32% | 5211.9만 |
|---|
| 2026.09.22 | ₩105,034 | ₩108,168 | ₩105,034 | ₩107,781 | +2.62% | 4528.5만 |
|---|
| 2026.09.21 | ₩99,781 | ₩105,994 | ₩99,781 | ₩105,221 | +5.45% | 5500만 |
|---|
| 2026.09.18 | ₩95,900 | ₩97,047 | ₩94,420 | ₩96,860 | +1.00% | 4100.8만 |
|---|
| 2026.09.17 | ₩94,847 | ₩95,634 | ₩93,833 | ₩95,180 | +0.35% | 4193.8만 |
|---|
| 2026.09.16 | ₩91,807 | ₩93,300 | ₩88,740 | ₩90,580 | -1.34% | 6172.6만 |
|---|
| 2026.09.15 | ₩92,180 | ₩92,447 | ₩90,153 | ₩90,540 | -1.78% | 3875.4만 |
|---|
| 2026.09.14 | ₩90,047 | ₩93,860 | ₩89,793 | ₩92,367 | +2.58% | 4991만 |
|---|
| 2026.09.11 | ₩94,927 | ₩95,687 | ₩94,153 | ₩94,647 | -0.29% | 4907만 |
|---|
| 2026.09.10 | ₩91,873 | ₩93,647 | ₩91,580 | ₩92,287 | +0.45% | 5567.6만 |
|---|
| 2026.09.09 | ₩95,407 | ₩96,740 | ₩94,460 | ₩95,407 | 0.00% | 3822.1만 |
|---|
| 2026.09.08 | ₩97,274 | ₩97,620 | ₩95,100 | ₩96,220 | -1.08% | 4830.9만 |
|---|
| 2026.09.04 | ₩96,660 | ₩97,660 | ₩95,540 | ₩96,500 | -0.17% | 4735.2만 |
|---|
| 2026.09.03 | ₩93,420 | ₩96,567 | ₩92,953 | ₩96,047 | +2.81% | 4669.5만 |
|---|
| 2026.09.02 | ₩91,967 | ₩93,020 | ₩91,193 | ₩92,807 | +0.91% | 3888.7만 |
|---|
| 2026.09.01 | ₩92,100 | ₩94,073 | ₩91,007 | ₩92,207 | +0.12% | 5732.9만 |
|---|
| 2026.08.31 | ₩95,260 | ₩96,207 | ₩94,434 | ₩95,900 | +0.67% | 4230.8만 |
|---|
| 2026.08.28 | ₩97,140 | ₩98,914 | ₩95,247 | ₩95,807 | -1.37% | 5806.8만 |
|---|
| 2026.08.27 | ₩96,127 | ₩97,847 | ₩95,180 | ₩97,740 | +1.68% | 4878.3만 |
|---|
| 2026.08.26 | ₩92,753 | ₩94,594 | ₩92,593 | ₩93,967 | +1.31% | 4046.1만 |
|---|
| 2026.08.25 | ₩93,900 | ₩95,034 | ₩92,473 | ₩93,700 | -0.21% | 4416.3만 |
|---|
| 2026.08.24 | ₩93,340 | ₩93,407 | ₩90,580 | ₩92,020 | -1.41% | 4666.1만 |
|---|
| 2026.08.21 | ₩95,607 | ₩95,780 | ₩93,220 | ₩94,900 | -0.74% | 4765.4만 |
|---|
| 2026.08.20 | ₩94,447 | ₩95,594 | ₩93,020 | ₩93,980 | -0.49% | 5668.2만 |
|---|
| 2026.08.19 | ₩97,834 | ₩98,274 | ₩94,674 | ₩96,087 | -1.79% | 4911.8만 |
|---|
| 2026.08.18 | ₩97,820 | ₩98,620 | ₩96,020 | ₩96,714 | -1.13% | 5133.1만 |
|---|
| 2026.08.17 | ₩103,181 | ₩103,874 | ₩101,621 | ₩101,874 | -1.27% | 3982.8만 |
|---|
| 2026.08.14 | ₩103,434 | ₩103,808 | ₩101,261 | ₩102,394 | -1.01% | 3661.7만 |
|---|
| 2026.08.13 | ₩100,061 | ₩103,701 | ₩99,621 | ₩102,874 | +2.81% | 4982.3만 |
|---|
| 2026.08.12 | ₩100,834 | ₩100,927 | ₩99,181 | ₩99,474 | -1.35% | 4686.7만 |
|---|
| 2026.08.11 | ₩99,394 | ₩99,394 | ₩96,327 | ₩97,420 | -1.99% | 4367.4만 |
|---|
| 2026.08.10 | ₩99,034 | ₩99,981 | ₩98,194 | ₩98,407 | -0.63% | 4422.5만 |
|---|
| 2026.08.07 | ₩98,220 | ₩99,567 | ₩96,700 | ₩99,301 | +1.10% | 5941만 |
|---|
| 2026.08.06 | ₩94,474 | ₩97,940 | ₩93,553 | ₩96,047 | +1.67% | 6088.7만 |
|---|
| 2026.08.05 | ₩100,821 | ₩101,781 | ₩96,994 | ₩97,127 | -3.66% | 7088.6만 |
|---|
| 2026.08.04 | ₩93,753 | ₩100,554 | ₩93,527 | ₩99,767 | +6.41% | 7372.9만 |
|---|
| 2026.08.03 | ₩86,286 | ₩91,220 | ₩85,326 | ₩90,620 | +5.02% | 6222.4만 |
|---|
| 2026.07.31 | ₩87,660 | ₩89,033 | ₩83,193 | ₩86,166 | -1.70% | 8671만 |
|---|
| 2026.07.30 | ₩81,513 | ₩85,126 | ₩80,993 | ₩84,406 | +3.55% | 7587.8만 |
|---|
| 2026.07.29 | ₩82,019 | ₩83,659 | ₩76,792 | ₩77,006 | -6.11% | 1억 |
|---|
| 2026.07.28 | ₩82,366 | ₩83,486 | ₩79,206 | ₩82,086 | -0.34% | 7323.6만 |
|---|
| 2026.07.27 | ₩88,086 | ₩88,313 | ₩82,193 | ₩84,539 | -4.03% | 7053.2만 |
|---|
| 2026.07.24 | ₩87,713 | ₩88,540 | ₩84,659 | ₩85,340 | -2.71% | 6926.8만 |
|---|
| 2026.07.23 | ₩89,486 | ₩91,033 | ₩86,700 | ₩88,406 | -1.21% | 8027.8만 |
|---|
| 2026.07.22 | ₩93,033 | ₩95,460 | ₩93,033 | ₩93,713 | +0.73% | 3606.2만 |
|---|
| 2026.07.21 | ₩94,287 | ₩95,634 | ₩92,820 | ₩95,167 | +0.93% | 3777.3만 |
|---|
| 2026.07.20 | ₩92,633 | ₩94,020 | ₩90,007 | ₩90,207 | -2.62% | 5007.7만 |
|---|
| 2026.07.17 | ₩88,513 | ₩92,753 | ₩86,553 | ₩90,047 | +1.73% | 7546.5만 |
|---|
| 2026.07.16 | ₩96,820 | ₩97,500 | ₩92,927 | ₩94,327 | -2.58% | 6695.3만 |
|---|
| 2026.07.15 | ₩101,727 | ₩101,967 | ₩96,087 | ₩99,261 | -2.42% | 6854.8만 |
|---|
| 2026.07.14 | ₩100,274 | ₩101,141 | ₩97,887 | ₩100,034 | -0.24% | 5809.7만 |
|---|
| 2026.07.13 | ₩99,394 | ₩99,807 | ₩96,127 | ₩96,860 | -2.55% | 6331.8만 |
|---|
| 2026.07.10 | ₩100,714 | ₩103,101 | ₩99,114 | ₩102,714 | +1.99% | 4603.4만 |
|---|
| 2026.07.09 | ₩99,807 | ₩102,261 | ₩98,527 | ₩101,794 | +1.99% | 5172.7만 |
|---|
| 2026.07.08 | ₩94,407 | ₩97,367 | ₩92,767 | ₩96,967 | +2.71% | 7074.9만 |
|---|
| 2026.07.07 | ₩98,274 | ₩99,194 | ₩94,354 | ₩96,314 | -1.99% | 7099.3만 |
|---|
| 2026.07.06 | ₩100,727 | ₩103,274 | ₩100,154 | ₩101,901 | +1.16% | 5454.5만 |
|---|
| 2026.07.02 | ₩103,274 | ₩105,528 | ₩95,634 | ₩97,807 | -5.29% | 8730.9만 |
|---|
| 2026.07.01 | ₩104,968 | ₩106,194 | ₩102,981 | ₩103,287 | -1.60% | 6334.8만 |
|---|
| 2026.06.30 | ₩102,994 | ₩108,728 | ₩102,874 | ₩108,008 | +4.87% | 5846.6만 |
|---|
| 2026.06.29 | ₩98,834 | ₩103,181 | ₩95,274 | ₩102,927 | +4.14% | 7912.8만 |
|---|
| 2026.06.26 | ₩96,127 | ₩99,594 | ₩94,300 | ₩95,780 | -0.36% | 7042.8만 |
|---|
| 2026.06.25 | ₩103,954 | ₩104,328 | ₩95,474 | ₩99,941 | -3.86% | 1.1억 |
|---|
| 2026.06.24 | ₩99,727 | ₩101,581 | ₩95,140 | ₩97,740 | -1.99% | 7201만 |
|---|
| 2026.06.23 | ₩100,167 | ₩103,661 | ₩98,554 | ₩99,261 | -0.91% | 8234.2만 |
|---|
| 2026.06.22 | ₩111,941 | ₩113,488 | ₩108,528 | ₩110,115 | -1.63% | 6188.9만 |
|---|
| 2026.06.18 | ₩109,475 | ₩111,475 | ₩107,514 | ₩110,501 | +0.94% | 6106.3만 |
|---|
| 2026.06.17 | ₩108,901 | ₩109,088 | ₩102,594 | ₩103,394 | -5.06% | 7809만 |
|---|
| 2026.06.16 | ₩112,261 | ₩113,115 | ₩106,488 | ₩106,581 | -5.06% | 6708.7만 |
|---|
| 2026.06.15 | ₩110,515 | ₩113,382 | ₩110,195 | ₩112,795 | +2.06% | 5975.8만 |
|---|
| 2026.06.12 | ₩101,794 | ₩104,488 | ₩99,061 | ₩103,367 | +1.55% | 9407.1만 |
|---|
| 2026.06.11 | ₩94,527 | ₩102,141 | ₩92,793 | ₩101,354 | +7.22% | 1.2억 |
|---|
| 2026.06.10 | ₩95,580 | ₩99,607 | ₩92,007 | ₩92,367 | -3.36% | 9146.5만 |
|---|
| 2026.06.09 | ₩104,648 | ₩105,794 | ₩89,060 | ₩98,300 | -6.07% | 1.3억 |
|---|
| 2026.06.08 | ₩102,487 | ₩104,634 | ₩100,514 | ₩101,701 | -0.77% | 7731.9만 |
|---|
| 2026.06.05 | ₩108,768 | ₩109,448 | ₩96,914 | ₩97,407 | -10.45% | 1.2억 |
|---|
| 2026.06.04 | ₩111,301 | ₩115,008 | ₩109,981 | ₩113,635 | +2.10% | 5961.5만 |
|---|
| 2026.06.03 | ₩116,915 | ₩117,462 | ₩113,888 | ₩115,422 | -1.28% | 6215.5만 |
|---|
| 2026.06.02 | ₩114,595 | ₩116,435 | ₩113,115 | ₩116,302 | +1.49% | 4835.5만 |
|---|
| 2026.06.01 | ₩112,208 | ₩116,088 | ₩111,675 | ₩114,728 | +2.25% | 5721.6만 |
|---|
| 2026.05.29 | ₩112,555 | ₩114,275 | ₩111,381 | ₩112,755 | +0.18% | 6764.4만 |
|---|
| 2026.05.28 | ₩108,995 | ₩112,075 | ₩107,554 | ₩111,581 | +2.37% | 5526.6만 |
|---|
| 2026.05.27 | ₩110,501 | ₩110,555 | ₩107,114 | ₩108,901 | -1.45% | 6622.1만 |
|---|
| 2026.05.26 | ₩107,461 | ₩109,701 | ₩106,648 | ₩109,275 | +1.69% | 6258만 |
|---|
| 2026.05.22 | ₩104,061 | ₩105,781 | ₩103,114 | ₩103,794 | -0.26% | 5833.1만 |
|---|
| 2026.05.21 | ₩100,247 | ₩103,728 | ₩99,301 | ₩102,607 | +2.35% | 7495.8만 |
|---|
| 2026.05.20 | ₩98,794 | ₩102,047 | ₩98,167 | ₩102,021 | +3.27% | 7064.8만 |
|---|
| 2026.05.19 | ₩96,554 | ₩99,341 | ₩94,620 | ₩97,247 | +0.72% | 8597.4만 |
|---|
| 2026.05.18 | ₩101,514 | ₩101,701 | ₩96,140 | ₩99,101 | -2.38% | 8771만 |
|---|
| 2026.05.15 | ₩100,981 | ₩103,167 | ₩98,981 | ₩100,461 | -0.51% | 8126.1만 |
|---|
| 2026.05.14 | ₩103,061 | ₩106,248 | ₩102,887 | ₩105,274 | +2.15% | 5847.3만 |
|---|
| 2026.05.13 | ₩101,087 | ₩103,928 | ₩98,927 | ₩102,994 | +1.89% | 6441.6만 |
|---|
| 2026.05.12 | ₩100,407 | ₩101,247 | ₩95,407 | ₩99,954 | -0.45% | 9065.2만 |
|---|
| 2026.05.11 | ₩101,341 | ₩103,154 | ₩100,741 | ₩102,621 | +1.26% | 6047.5만 |
|---|
| 2026.05.08 | ₩97,100 | ₩101,754 | ₩96,940 | ₩101,714 | +4.75% | 6871.4만 |
|---|
| 2026.05.07 | ₩95,834 | ₩97,740 | ₩93,847 | ₩95,127 | -0.74% | 9350.9만 |
|---|
| 2026.05.06 | ₩92,353 | ₩95,554 | ₩91,847 | ₩95,434 | +3.34% | 7016.9만 |
|---|
| 2026.05.05 | ₩88,500 | ₩90,367 | ₩88,340 | ₩89,860 | +1.54% | 5409.9만 |
|---|
| 2026.05.04 | ₩87,260 | ₩88,073 | ₩85,046 | ₩86,553 | -0.81% | 6081.4만 |
|---|
| 2026.05.01 | ₩85,193 | ₩87,793 | ₩85,086 | ₩87,073 | +2.21% | 6776.3만 |
|---|
| 2026.04.30 | ₩83,859 | ₩85,073 | ₩80,939 | ₩84,726 | +1.03% | 8104.3만 |
|---|
| 2026.04.29 | ₩81,339 | ₩82,499 | ₩80,606 | ₩82,486 | +1.41% | 7708.1만 |
|---|
| 2026.04.28 | ₩80,966 | ₩81,779 | ₩79,579 | ₩80,993 | +0.03% | 8063.2만 |
|---|
| 2026.04.27 | ₩83,219 | ₩83,606 | ₩82,193 | ₩83,526 | +0.37% | 5661.5만 |
|---|
| 2026.04.24 | ₩81,446 | ₩83,659 | ₩80,753 | ₩83,419 | +2.42% | 8025.1만 |
|---|
| 2026.04.23 | ₩79,739 | ₩80,979 | ₩76,792 | ₩78,966 | -0.97% | 9285.7만 |
|---|
| 2026.04.22 | ₩78,579 | ₩80,406 | ₩77,992 | ₩80,286 | +2.17% | 7340만 |
|---|
| 2026.04.21 | ₩77,979 | ₩78,632 | ₩75,765 | ₩76,539 | -1.85% | 9177.5만 |
|---|
| 2026.04.20 | ₩77,872 | ₩78,112 | ₩75,886 | ₩77,446 | -0.55% | 6765.3만 |
|---|
| 2026.04.17 | ₩77,046 | ₩78,592 | ₩76,499 | ₩78,126 | +1.40% | 1억 |
|---|
| 2026.04.16 | ₩74,845 | ₩75,899 | ₩73,472 | ₩75,245 | +0.53% | 8639.8만 |
|---|
| 2026.04.15 | ₩71,432 | ₩74,325 | ₩71,112 | ₩74,205 | +3.88% | 8324.4만 |
|---|
| 2026.04.14 | ₩68,525 | ₩71,245 | ₩68,512 | ₩71,218 | +3.93% | 7236.2만 |
|---|
| 2026.04.13 | ₩65,045 | ₩67,658 | ₩64,618 | ₩67,552 | +3.85% | 6716.9만 |
|---|
| 2026.04.10 | ₩65,818 | ₩66,418 | ₩65,098 | ₩65,565 | -0.38% | 6548.2만 |
|---|
| 2026.04.09 | ₩64,031 | ₩65,458 | ₩63,085 | ₩65,285 | +1.96% | 7895.4만 |
|---|
| 2026.04.08 | ₩64,858 | ₩65,231 | ₩62,871 | ₩64,005 | -1.32% | 1억 |
|---|
| 2026.04.07 | ₩57,938 | ₩58,951 | ₩55,791 | ₩58,871 | +1.61% | 1.3억 |
|---|
| 2026.04.06 | ₩58,138 | ₩59,458 | ₩57,698 | ₩58,804 | +1.15% | 6924.5만 |
|---|
| 2026.04.02 | ₩54,511 | ₩58,071 | ₩53,924 | ₩57,778 | +5.99% | 1.1억 |
|---|
| 2026.04.01 | ₩56,844 | ₩58,644 | ₩56,551 | ₩57,644 | +1.41% | 1.2억 |
|---|
| 2026.03.31 | ₩52,124 | ₩56,004 | ₩52,097 | ₩55,577 | +6.63% | 1.5억 |
|---|
| 2026.03.30 | ₩53,004 | ₩53,217 | ₩49,764 | ₩50,524 | -4.68% | 1.1억 |
|---|
| 2026.03.27 | ₩54,084 | ₩54,124 | ₩51,417 | ₩51,710 | -4.39% | 1.2억 |
|---|
| 2026.03.26 | ₩57,644 | ₩58,244 | ₩54,871 | ₩54,977 | -4.63% | 1.2억 |
|---|
| 2026.03.25 | ₩59,604 | ₩60,298 | ₩58,604 | ₩59,191 | -0.69% | 7929.4만 |
|---|
| 2026.03.24 | ₩58,458 | ₩59,404 | ₩57,591 | ₩58,164 | -0.50% | 1.1억 |
|---|
| 2026.03.23 | ₩60,151 | ₩61,538 | ₩58,844 | ₩59,431 | -1.20% | 1.4억 |
|---|
| 2026.03.20 | ₩60,244 | ₩60,284 | ₩56,404 | ₩57,444 | -4.65% | 1.4억 |
|---|
| 2026.03.19 | ₩59,831 | ₩61,764 | ₩59,071 | ₩60,924 | +1.83% | 1.4억 |
|---|
| 2026.03.18 | ₩63,631 | ₩64,151 | ₩61,404 | ₩61,471 | -3.39% | 1.1억 |
|---|
| 2026.03.17 | ₩64,165 | ₩65,018 | ₩63,751 | ₩64,218 | +0.08% | 7457만 |
|---|
| 2026.03.16 | ₩63,165 | ₩64,365 | ₩62,911 | ₩63,285 | +0.19% | 8142.2만 |
|---|
| 2026.03.13 | ₩63,138 | ₩64,338 | ₩60,898 | ₩61,244 | -3.00% | 1.4억 |
|---|
| 2026.03.12 | ₩64,205 | ₩64,658 | ₩62,338 | ₩62,445 | -2.74% | 1.3억 |
|---|
| 2026.03.11 | ₩66,245 | ₩67,365 | ₩64,978 | ₩65,805 | -0.66% | 9110.4만 |
|---|
| 2026.03.10 | ₩65,885 | ₩67,658 | ₩65,111 | ₩65,871 | -0.02% | 1.2억 |
|---|
| 2026.03.09 | ₩61,591 | ₩66,365 | ₩60,671 | ₩65,858 | +6.93% | 1.6억 |
|---|
| 2026.03.06 | ₩63,551 | ₩65,405 | ₩62,911 | ₩63,391 | -0.25% | 1.4억 |
|---|
| 2026.03.05 | ₩65,925 | ₩67,685 | ₩64,231 | ₩66,405 | +0.73% | 1.3억 |
|---|
| 2026.03.04 | ₩64,925 | ₩67,725 | ₩64,698 | ₩67,018 | +3.22% | 9973.8만 |
|---|
| 2026.03.03 | ₩62,418 | ₩64,898 | ₩60,964 | ₩64,138 | +2.76% | 1.6억 |
|---|
| 2026.03.02 | ₩63,285 | ₩66,872 | ₩62,978 | ₩66,271 | +4.72% | 1.1억 |
|---|
| 2026.02.27 | ₩64,605 | ₩66,365 | ₩64,351 | ₩66,031 | +2.21% | 9380.2만 |
|---|
| 2026.02.26 | ₩68,845 | ₩68,858 | ₩64,951 | ₩66,738 | -3.06% | 1.1억 |
|---|
| 2026.02.25 | ₩67,405 | ₩69,285 | ₩67,378 | ₩69,165 | +2.61% | 5421.7만 |
|---|
| 2026.02.24 | ₩64,605 | ₩66,725 | ₩63,765 | ₩66,378 | +2.75% | 7102.3만 |
|---|
| 2026.02.23 | ₩66,045 | ₩66,511 | ₩63,551 | ₩64,325 | -2.60% | 9195.2만 |
|---|
| 2026.02.20 | ₩63,951 | ₩67,272 | ₩63,685 | ₩66,752 | +4.38% | 1.2억 |
|---|
| 2026.02.19 | ₩64,898 | ₩65,871 | ₩64,218 | ₩65,111 | +0.33% | 8344.8만 |
|---|
| 2026.02.18 | ₩64,711 | ₩67,152 | ₩64,271 | ₩65,858 | +1.77% | 8137.1만 |
|---|
| 2026.02.17 | ₩63,525 | ₩65,311 | ₩61,898 | ₩64,471 | +1.49% | 1.2억 |
|---|
| 2026.02.13 | ₩64,205 | ₩66,125 | ₩62,911 | ₩64,631 | +0.66% | 1.2억 |
|---|
| 2026.02.12 | ₩69,072 | ₩69,432 | ₩63,991 | ₩64,351 | -6.83% | 1.3억 |
|---|
| 2026.02.11 | ₩69,618 | ₩70,005 | ₩66,725 | ₩68,538 | -1.55% | 9239.4만 |
|---|
| 2026.02.10 | ₩69,298 | ₩69,872 | ₩67,858 | ₩68,032 | -1.83% | 7066.1만 |
|---|
| 2026.02.09 | ₩66,752 | ₩69,698 | ₩65,925 | ₩68,992 | +3.36% | 7127.3만 |
|---|
| 2026.02.06 | ₩64,458 | ₩68,018 | ₩64,005 | ₩67,458 | +4.65% | 1.2억 |
|---|
| 2026.02.05 | ₩64,525 | ₩66,045 | ₩62,751 | ₩63,525 | -1.55% | 1.6억 |
|---|
| 2026.02.04 | ₩69,525 | ₩69,538 | ₩64,578 | ₩66,351 | -4.56% | 1.4억 |
|---|
| 2026.02.03 | ₩74,192 | ₩74,352 | ₩68,112 | ₩70,032 | -5.61% | 1.3억 |
|---|
| 2026.02.02 | ₩70,885 | ₩74,285 | ₩70,872 | ₩73,472 | +3.65% | 7466.6만 |
|---|
| 2026.01.30 | ₩73,365 | ₩74,285 | ₩71,098 | ₩72,005 | -1.85% | 1.1억 |
|---|
| 2026.01.29 | ₩75,939 | ₩76,286 | ₩70,752 | ₩74,725 | -1.60% | 1.2억 |
|---|
| 2026.01.28 | ₩76,939 | ₩77,352 | ₩75,645 | ₩76,086 | -1.11% | 7617.2만 |
|---|
| 2026.01.27 | ₩74,645 | ₩75,739 | ₩74,085 | ₩75,392 | +1.00% | 5198.1만 |
|---|
| 2026.01.26 | ₩72,632 | ₩74,179 | ₩72,285 | ₩73,445 | +1.12% | 5808.4만 |
|---|
| 2026.01.23 | ₩71,459 | ₩73,432 | ₩71,098 | ₩72,512 | +1.47% | 7806.6만 |
|---|
| 2026.01.22 | ₩72,432 | ₩72,445 | ₩70,872 | ₩71,872 | -0.77% | 9099.2만 |
|---|
| 2026.01.21 | ₩68,098 | ₩71,739 | ₩67,565 | ₩70,312 | +3.25% | 1.5억 |
|---|
| 2026.01.20 | ₩68,525 | ₩70,085 | ₩67,312 | ₩67,645 | -1.28% | 1.3억 |
|---|
| 2026.01.16 | ₩73,765 | ₩73,952 | ₩71,445 | ₩72,192 | -2.13% | 7585.6만 |
|---|
| 2026.01.15 | ₩74,205 | ₩74,445 | ₩72,179 | ₩72,512 | -2.28% | 9048.3만 |
|---|
| 2026.01.14 | ₩72,739 | ₩73,179 | ₩70,005 | ₩71,779 | -1.32% | 1.2억 |
|---|
| 2026.01.13 | ₩74,552 | ₩75,339 | ₩73,285 | ₩74,139 | -0.55% | 8861.1만 |
|---|
| 2026.01.12 | ₩72,805 | ₩75,125 | ₩72,779 | ₩74,525 | +2.36% | 5967.4만 |
|---|
| 2026.01.09 | ₩72,525 | ₩74,805 | ₩71,725 | ₩74,352 | +2.52% | 7870.6만 |
|---|
| 2026.01.08 | ₩73,165 | ₩73,312 | ₩71,339 | ₩72,259 | -1.24% | 8376만 |
|---|
| 2026.01.07 | ₩73,192 | ₩74,925 | ₩73,032 | ₩73,565 | +0.51% | 6558.8만 |
|---|
| 2026.01.06 | ₩71,899 | ₩73,565 | ₩71,659 | ₩73,352 | +2.02% | 6891.6만 |
|---|
| 2026.01.05 | ₩71,939 | ₩72,445 | ₩71,058 | ₩71,472 | -0.65% | 7796.8만 |
|---|
| 2026.01.02 | ₩72,232 | ₩73,179 | ₩68,818 | ₩69,805 | -3.36% | 1.1억 |
|---|
| 2025.12.31 | ₩72,179 | ₩72,272 | ₩70,192 | ₩70,298 | -2.60% | 5719.9만 |
|---|
| 2025.12.30 | ₩72,272 | ₩73,099 | ₩72,059 | ₩72,139 | -0.18% | 3897.7만 |
|---|
| 2025.12.29 | ₩72,392 | ₩73,325 | ₩71,899 | ₩72,659 | +0.37% | 5063.5만 |
|---|
| 2025.12.26 | ₩74,032 | ₩74,339 | ₩73,485 | ₩73,752 | -0.38% | 3724.4만 |
|---|
| 2025.12.24 | ₩73,165 | ₩73,939 | ₩73,045 | ₩73,819 | +0.89% | 2585.5만 |
|---|
| 2025.12.23 | ₩71,965 | ₩73,432 | ₩71,819 | ₩73,352 | +1.93% | 4819.7만 |
|---|
| 2025.12.22 | ₩73,085 | ₩73,192 | ₩71,845 | ₩72,339 | -1.02% | 6478.3만 |
|---|
| 2025.12.19 | ₩69,605 | ₩71,525 | ₩69,592 | ₩71,365 | +2.53% | 7295.8만 |
|---|
| 2025.12.18 | ₩68,898 | ₩69,952 | ₩67,978 | ₩68,685 | -0.31% | 1.1억 |
|---|
| 2025.12.17 | ₩70,205 | ₩70,405 | ₩65,831 | ₩65,871 | -6.17% | 1.3억 |
|---|
| 2025.12.16 | ₩68,578 | ₩70,365 | ₩68,138 | ₩69,778 | +1.75% | 1.1억 |
|---|
| 2025.12.15 | ₩72,085 | ₩72,085 | ₩68,965 | ₩69,365 | -3.77% | 9869.6만 |
|---|
| 2025.12.12 | ₩73,485 | ₩74,032 | ₩69,645 | ₩70,432 | -4.16% | 1.4억 |
|---|
| 2025.12.11 | ₩74,179 | ₩74,885 | ₩71,979 | ₩74,819 | +0.86% | 9968.4만 |
|---|
| 2025.12.10 | ₩74,205 | ₩76,126 | ₩73,192 | ₩75,539 | +1.80% | 1억 |
|---|
| 2025.12.09 | ₩73,939 | ₩74,965 | ₩73,459 | ₩74,685 | +1.01% | 4873.6만 |
|---|
| 2025.12.08 | ₩75,432 | ₩76,059 | ₩73,499 | ₩74,405 | -1.36% | 6970만 |
|---|
| 2025.12.05 | ₩74,485 | ₩76,112 | ₩74,245 | ₩74,872 | +0.52% | 7320.6만 |
|---|
| 2025.12.04 | ₩74,725 | ₩74,739 | ₩72,819 | ₩74,019 | -0.95% | 6395.8만 |
|---|
| 2025.12.03 | ₩72,885 | ₩74,512 | ₩72,312 | ₩74,259 | +1.88% | 6984.5만 |
|---|
| 2025.12.02 | ₩72,845 | ₩74,352 | ₩72,192 | ₩73,739 | +1.23% | 7950.4만 |
|---|
| 2025.12.01 | ₩70,818 | ₩72,872 | ₩70,432 | ₩72,072 | +1.77% | 6636만 |
|---|
| 2025.11.28 | ₩71,765 | ₩72,819 | ₩71,512 | ₩72,725 | +1.34% | 3438.2만 |
|---|
| 2025.11.26 | ₩70,552 | ₩71,819 | ₩69,832 | ₩71,165 | +0.87% | 7559.8만 |
|---|
| 2025.11.25 | ₩67,525 | ₩69,818 | ₩65,445 | ₩69,352 | +2.71% | 1억 |
|---|
| 2025.11.24 | ₩64,938 | ₩68,605 | ₩64,898 | ₩68,112 | +4.89% | 9389.4만 |
|---|
| 2025.11.21 | ₩62,471 | ₩65,471 | ₩60,324 | ₩63,311 | +1.34% | 1.8억 |
|---|
| 2025.11.20 | ₩70,605 | ₩71,392 | ₩61,644 | ₩61,938 | -12.28% | 1.8억 |
|---|
| 2025.11.19 | ₩65,771 | ₩68,772 | ₩64,958 | ₩66,705 | +1.42% | 1.8억 |
|---|
| 2025.11.18 | ₩66,651 | ₩67,565 | ₩63,871 | ₩65,578 | -1.61% | 2.7억 |
|---|
| 2025.11.17 | ₩68,945 | ₩71,092 | ₩66,745 | ₩68,038 | -1.32% | 1.9억 |
|---|
| 2025.11.14 | ₩66,658 | ₩71,399 | ₩65,851 | ₩69,832 | +4.76% | 2.2억 |
|---|
| 2025.11.13 | ₩73,052 | ₩73,259 | ₩68,938 | ₩69,778 | -4.48% | 2억 |
|---|
| 2025.11.12 | ₩75,692 | ₩75,699 | ₩73,159 | ₩74,372 | -1.74% | 1.3억 |
|---|
| 2025.11.11 | ₩74,185 | ₩74,952 | ₩73,072 | ₩74,525 | +0.46% | 1억 |
|---|
| 2025.11.10 | ₩73,625 | ₩75,505 | ₩72,945 | ₩75,145 | +2.06% | 1.2억 |
|---|
| 2025.11.07 | ₩70,018 | ₩70,565 | ₩66,645 | ₩70,525 | +0.72% | 1.8억 |
|---|
| 2025.11.06 | ₩74,919 | ₩75,005 | ₩70,752 | ₩71,265 | -4.88% | 1.6억 |
|---|
| 2025.11.05 | ₩73,792 | ₩76,672 | ₩73,299 | ₩75,499 | +2.31% | 1.1억 |
|---|
| 2025.11.04 | ₩75,579 | ₩76,946 | ₩73,765 | ₩74,059 | -2.01% | 1.2억 |
|---|
| 2025.11.03 | ₩80,006 | ₩80,286 | ₩78,059 | ₩78,886 | -1.40% | 8359.8만 |
|---|
| 2025.10.31 | ₩79,666 | ₩79,666 | ₩76,926 | ₩77,819 | -2.32% | 1.2억 |
|---|
| 2025.10.30 | ₩79,066 | ₩79,566 | ₩76,692 | ₩76,732 | -2.95% | 1.3억 |
|---|
| 2025.10.29 | ₩80,386 | ₩80,919 | ₩78,366 | ₩80,412 | +0.03% | 1.3억 |
|---|
| 2025.10.28 | ₩78,439 | ₩80,059 | ₩78,046 | ₩79,399 | +1.22% | 9223.9만 |
|---|
| 2025.10.27 | ₩76,352 | ₩77,799 | ₩76,186 | ₩77,626 | +1.67% | 7748.9만 |
|---|
| 2025.10.24 | ₩73,332 | ₩74,179 | ₩73,025 | ₩73,712 | +0.52% | 8438.8만 |
|---|
| 2025.10.23 | ₩69,518 | ₩71,759 | ₩69,392 | ₩71,485 | +2.83% | 9124.5만 |
|---|
| 2025.10.22 | ₩71,639 | ₩71,832 | ₩67,725 | ₩69,738 | -2.65% | 1.3억 |
|---|
| 2025.10.21 | ₩71,939 | ₩72,325 | ₩71,118 | ₩71,852 | -0.12% | 7981.1만 |
|---|
| 2025.10.20 | ₩70,412 | ₩72,352 | ₩70,372 | ₩71,932 | +2.16% | 7992.9만 |
|---|
| 2025.10.17 | ₩67,285 | ₩69,852 | ₩66,752 | ₩69,332 | +3.04% | 1.4억 |
|---|
| 2025.10.16 | ₩69,792 | ₩70,892 | ₩66,505 | ₩68,038 | -2.51% | 1.6억 |
|---|
| 2025.10.15 | ₩69,432 | ₩70,345 | ₩66,698 | ₩68,805 | -0.90% | 1.3억 |
|---|
| 2025.10.14 | ₩66,491 | ₩69,025 | ₩64,718 | ₩67,425 | +1.40% | 1.5억 |
|---|
| 2025.10.13 | ₩68,045 | ₩69,125 | ₩67,238 | ₩68,825 | +1.15% | 1.1억 |
|---|
| 2025.10.10 | ₩72,492 | ₩73,112 | ₩64,558 | ₩64,718 | -10.72% | 2.4억 |
|---|