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 | ₩109,039 | ₩109,159 | ₩107,238 | ₩108,452 | -0.54% | 3945.5만 |
| 2026.10.08 | ₩109,853 | ₩111,281 | ₩105,116 | ₩107,051 | -2.55% | 6641.1만 |
| 2026.10.07 | ₩109,840 | ₩111,748 | ₩108,879 | ₩111,574 | +1.58% | 3852.6만 |
| 2026.10.06 | ₩112,802 | ₩113,842 | ₩112,201 | ₩112,415 | -0.34% | 3697.4만 |
| 2026.10.05 | ₩108,012 | ₩111,254 | ₩107,878 | ₩110,907 | +2.68% | 3692.9만 |
| 2026.10.02 | ₩108,866 | ₩110,227 | ₩107,238 | ₩108,092 | -0.71% | 6088.7만 |
| 2026.10.01 | ₩105,250 | ₩106,117 | ₩102,568 | ₩105,049 | -0.19% | 6628.1만 |
| 2026.09.30 | ₩104,249 | ₩106,317 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩103,995 |
| ₩104,115 |
| -0.13% |
| 4739.1만 |
| 2026.09.29 | ₩104,249 | ₩104,422 | ₩102,234 | ₩103,355 | -0.86% | 4704.7만 |
|---|
| 2026.09.28 | ₩104,462 | ₩104,876 | ₩100,700 | ₩102,794 | -1.60% | 5799.8만 |
|---|
| 2026.09.25 | ₩105,530 | ₩106,824 | ₩104,155 | ₩106,210 | +0.64% | 5790.2만 |
|---|
| 2026.09.24 | ₩102,408 | ₩105,543 | ₩102,141 | ₩104,849 | +2.38% | 5818.2만 |
|---|
| 2026.09.23 | ₩107,451 | ₩107,505 | ₩103,662 | ₩104,956 | -2.32% | 5211.9만 |
|---|
| 2026.09.22 | ₩105,103 | ₩108,238 | ₩105,103 | ₩107,851 | +2.62% | 4528.5만 |
|---|
| 2026.09.21 | ₩99,846 | ₩106,064 | ₩99,846 | ₩105,290 | +5.45% | 5500만 |
|---|
| 2026.09.18 | ₩95,963 | ₩97,110 | ₩94,482 | ₩96,924 | +1.00% | 4100.8만 |
|---|
| 2026.09.17 | ₩94,909 | ₩95,696 | ₩93,895 | ₩95,242 | +0.35% | 4193.8만 |
|---|
| 2026.09.16 | ₩91,867 | ₩93,361 | ₩88,798 | ₩90,639 | -1.34% | 6172.6만 |
|---|
| 2026.09.15 | ₩92,240 | ₩92,507 | ₩90,212 | ₩90,599 | -1.78% | 3875.4만 |
|---|
| 2026.09.14 | ₩90,105 | ₩93,921 | ₩89,852 | ₩92,427 | +2.58% | 4991만 |
|---|
| 2026.09.11 | ₩94,989 | ₩95,749 | ₩94,215 | ₩94,709 | -0.29% | 4907만 |
|---|
| 2026.09.10 | ₩91,933 | ₩93,708 | ₩91,640 | ₩92,347 | +0.45% | 5567.6만 |
|---|
| 2026.09.09 | ₩95,469 | ₩96,803 | ₩94,522 | ₩95,469 | 0.00% | 3822.1만 |
|---|
| 2026.09.08 | ₩97,337 | ₩97,684 | ₩95,162 | ₩96,283 | -1.08% | 4830.9만 |
|---|
| 2026.09.04 | ₩96,723 | ₩97,724 | ₩95,603 | ₩96,563 | -0.17% | 4735.2만 |
|---|
| 2026.09.03 | ₩93,481 | ₩96,630 | ₩93,014 | ₩96,110 | +2.81% | 4669.5만 |
|---|
| 2026.09.02 | ₩92,027 | ₩93,081 | ₩91,253 | ₩92,867 | +0.91% | 3888.7만 |
|---|
| 2026.09.01 | ₩92,160 | ₩94,135 | ₩91,066 | ₩92,267 | +0.12% | 5732.9만 |
|---|
| 2026.08.31 | ₩95,322 | ₩96,270 | ₩94,495 | ₩95,963 | +0.67% | 4230.8만 |
|---|
| 2026.08.28 | ₩97,204 | ₩98,978 | ₩95,309 | ₩95,869 | -1.37% | 5806.8만 |
|---|
| 2026.08.27 | ₩96,190 | ₩97,911 | ₩95,242 | ₩97,804 | +1.68% | 4878.3만 |
|---|
| 2026.08.26 | ₩92,814 | ₩94,655 | ₩92,654 | ₩94,028 | +1.31% | 4046.1만 |
|---|
| 2026.08.25 | ₩93,961 | ₩95,096 | ₩92,534 | ₩93,761 | -0.21% | 4416.3만 |
|---|
| 2026.08.24 | ₩93,401 | ₩93,468 | ₩90,639 | ₩92,080 | -1.41% | 4666.1만 |
|---|
| 2026.08.21 | ₩95,669 | ₩95,843 | ₩93,281 | ₩94,962 | -0.74% | 4765.4만 |
|---|
| 2026.08.20 | ₩94,508 | ₩95,656 | ₩93,081 | ₩94,041 | -0.49% | 5668.2만 |
|---|
| 2026.08.19 | ₩97,898 | ₩98,338 | ₩94,735 | ₩96,150 | -1.79% | 4911.8만 |
|---|
| 2026.08.18 | ₩97,884 | ₩98,685 | ₩96,083 | ₩96,777 | -1.13% | 5133.1만 |
|---|
| 2026.08.17 | ₩103,248 | ₩103,942 | ₩101,687 | ₩101,941 | -1.27% | 3982.8만 |
|---|
| 2026.08.14 | ₩103,502 | ₩103,875 | ₩101,327 | ₩102,461 | -1.01% | 3661.7만 |
|---|
| 2026.08.13 | ₩100,126 | ₩103,769 | ₩99,686 | ₩102,941 | +2.81% | 4982.3만 |
|---|
| 2026.08.12 | ₩100,900 | ₩100,993 | ₩99,245 | ₩99,539 | -1.35% | 4686.7만 |
|---|
| 2026.08.11 | ₩99,459 | ₩99,459 | ₩96,390 | ₩97,484 | -1.99% | 4367.4만 |
|---|
| 2026.08.10 | ₩99,098 | ₩100,046 | ₩98,258 | ₩98,471 | -0.63% | 4422.5만 |
|---|
| 2026.08.07 | ₩98,285 | ₩99,632 | ₩96,763 | ₩99,365 | +1.10% | 5941만 |
|---|
| 2026.08.06 | ₩94,535 | ₩98,004 | ₩93,614 | ₩96,110 | +1.67% | 6088.7만 |
|---|
| 2026.08.05 | ₩100,886 | ₩101,847 | ₩97,057 | ₩97,190 | -3.66% | 7088.6만 |
|---|
| 2026.08.04 | ₩93,815 | ₩100,620 | ₩93,588 | ₩99,832 | +6.41% | 7372.9만 |
|---|
| 2026.08.03 | ₩86,343 | ₩91,279 | ₩85,382 | ₩90,679 | +5.02% | 6222.4만 |
|---|
| 2026.07.31 | ₩87,717 | ₩89,091 | ₩83,247 | ₩86,222 | -1.70% | 8671만 |
|---|
| 2026.07.30 | ₩81,566 | ₩85,182 | ₩81,045 | ₩84,461 | +3.55% | 7587.8만 |
|---|
| 2026.07.29 | ₩82,073 | ₩83,714 | ₩76,842 | ₩77,056 | -6.11% | 1억 |
|---|
| 2026.07.28 | ₩82,420 | ₩83,541 | ₩79,257 | ₩82,140 | -0.34% | 7323.6만 |
|---|
| 2026.07.27 | ₩88,144 | ₩88,371 | ₩82,246 | ₩84,595 | -4.03% | 7053.2만 |
|---|
| 2026.07.24 | ₩87,770 | ₩88,598 | ₩84,715 | ₩85,395 | -2.71% | 6926.8만 |
|---|
| 2026.07.23 | ₩89,545 | ₩91,093 | ₩86,756 | ₩88,464 | -1.21% | 8027.8만 |
|---|
| 2026.07.22 | ₩93,094 | ₩95,523 | ₩93,094 | ₩93,775 | +0.73% | 3606.2만 |
|---|
| 2026.07.21 | ₩94,348 | ₩95,696 | ₩92,881 | ₩95,229 | +0.93% | 3777.3만 |
|---|
| 2026.07.20 | ₩92,694 | ₩94,081 | ₩90,065 | ₩90,265 | -2.62% | 5007.7만 |
|---|
| 2026.07.17 | ₩88,571 | ₩92,814 | ₩86,609 | ₩90,105 | +1.73% | 7546.5만 |
|---|
| 2026.07.16 | ₩96,884 | ₩97,564 | ₩92,987 | ₩94,388 | -2.58% | 6695.3만 |
|---|
| 2026.07.15 | ₩101,794 | ₩102,034 | ₩96,150 | ₩99,325 | -2.42% | 6854.8만 |
|---|
| 2026.07.14 | ₩100,339 | ₩101,207 | ₩97,951 | ₩100,099 | -0.24% | 5809.7만 |
|---|
| 2026.07.13 | ₩99,459 | ₩99,872 | ₩96,190 | ₩96,924 | -2.55% | 6331.8만 |
|---|
| 2026.07.10 | ₩100,780 | ₩103,168 | ₩99,179 | ₩102,781 | +1.99% | 4603.4만 |
|---|
| 2026.07.09 | ₩99,872 | ₩102,327 | ₩98,591 | ₩101,860 | +1.99% | 5172.7만 |
|---|
| 2026.07.08 | ₩94,468 | ₩97,431 | ₩92,827 | ₩97,030 | +2.71% | 7074.9만 |
|---|
| 2026.07.07 | ₩98,338 | ₩99,259 | ₩94,415 | ₩96,376 | -1.99% | 7099.3만 |
|---|
| 2026.07.06 | ₩100,793 | ₩103,342 | ₩100,219 | ₩101,967 | +1.16% | 5454.5만 |
|---|
| 2026.07.02 | ₩103,342 | ₩105,597 | ₩95,696 | ₩97,871 | -5.29% | 8730.9만 |
|---|
| 2026.07.01 | ₩105,036 | ₩106,264 | ₩103,048 | ₩103,355 | -1.60% | 6334.8만 |
|---|
| 2026.06.30 | ₩103,061 | ₩108,799 | ₩102,941 | ₩108,078 | +4.87% | 5846.6만 |
|---|
| 2026.06.29 | ₩98,898 | ₩103,248 | ₩95,336 | ₩102,995 | +4.14% | 7912.8만 |
|---|
| 2026.06.26 | ₩96,190 | ₩99,659 | ₩94,362 | ₩95,843 | -0.36% | 7042.8만 |
|---|
| 2026.06.25 | ₩104,022 | ₩104,396 | ₩95,536 | ₩100,006 | -3.86% | 1.1억 |
|---|
| 2026.06.24 | ₩99,792 | ₩101,647 | ₩95,202 | ₩97,804 | -1.99% | 7201만 |
|---|
| 2026.06.23 | ₩100,233 | ₩103,728 | ₩98,618 | ₩99,325 | -0.91% | 8234.2만 |
|---|
| 2026.06.22 | ₩112,014 | ₩113,562 | ₩108,599 | ₩110,186 | -1.63% | 6188.9만 |
|---|
| 2026.06.18 | ₩109,546 | ₩111,547 | ₩107,585 | ₩110,573 | +0.94% | 6106.3만 |
|---|
| 2026.06.17 | ₩108,972 | ₩109,159 | ₩102,661 | ₩103,462 | -5.06% | 7809만 |
|---|
| 2026.06.16 | ₩112,335 | ₩113,189 | ₩106,557 | ₩106,651 | -5.06% | 6708.7만 |
|---|
| 2026.06.15 | ₩110,587 | ₩113,456 | ₩110,267 | ₩112,868 | +2.06% | 5975.8만 |
|---|
| 2026.06.12 | ₩101,860 | ₩104,556 | ₩99,125 | ₩103,435 | +1.55% | 9407.1만 |
|---|
| 2026.06.11 | ₩94,589 | ₩102,207 | ₩92,854 | ₩101,420 | +7.22% | 1.2억 |
|---|
| 2026.06.10 | ₩95,643 | ₩99,672 | ₩92,067 | ₩92,427 | -3.36% | 9146.5만 |
|---|
| 2026.06.09 | ₩104,716 | ₩105,863 | ₩89,118 | ₩98,365 | -6.07% | 1.3억 |
|---|
| 2026.06.08 | ₩102,554 | ₩104,703 | ₩100,580 | ₩101,767 | -0.77% | 7731.9만 |
|---|
| 2026.06.05 | ₩108,839 | ₩109,519 | ₩96,977 | ₩97,471 | -10.45% | 1.2억 |
|---|
| 2026.06.04 | ₩111,374 | ₩115,083 | ₩110,053 | ₩113,709 | +2.10% | 5961.5만 |
|---|
| 2026.06.03 | ₩116,991 | ₩117,538 | ₩113,963 | ₩115,497 | -1.28% | 6215.5만 |
|---|
| 2026.06.02 | ₩114,670 | ₩116,511 | ₩113,189 | ₩116,378 | +1.49% | 4835.5만 |
|---|
| 2026.06.01 | ₩112,281 | ₩116,164 | ₩111,748 | ₩114,803 | +2.25% | 5721.6만 |
|---|
| 2026.05.29 | ₩112,628 | ₩114,350 | ₩111,454 | ₩112,828 | +0.18% | 6764.4만 |
|---|
| 2026.05.28 | ₩109,066 | ₩112,148 | ₩107,625 | ₩111,654 | +2.37% | 5526.6만 |
|---|
| 2026.05.27 | ₩110,573 | ₩110,627 | ₩107,184 | ₩108,972 | -1.45% | 6622.1만 |
|---|
| 2026.05.26 | ₩107,531 | ₩109,773 | ₩106,717 | ₩109,346 | +1.69% | 6258만 |
|---|
| 2026.05.22 | ₩104,129 | ₩105,850 | ₩103,181 | ₩103,862 | -0.26% | 5833.1만 |
|---|
| 2026.05.21 | ₩100,313 | ₩103,795 | ₩99,365 | ₩102,674 | +2.35% | 7495.8만 |
|---|
| 2026.05.20 | ₩98,858 | ₩102,114 | ₩98,231 | ₩102,087 | +3.27% | 7064.8만 |
|---|
| 2026.05.19 | ₩96,617 | ₩99,405 | ₩94,682 | ₩97,310 | +0.72% | 8597.4만 |
|---|
| 2026.05.18 | ₩101,580 | ₩101,767 | ₩96,203 | ₩99,165 | -2.38% | 8771만 |
|---|
| 2026.05.15 | ₩101,047 | ₩103,235 | ₩99,045 | ₩100,526 | -0.51% | 8126.1만 |
|---|
| 2026.05.14 | ₩103,128 | ₩106,317 | ₩102,955 | ₩105,343 | +2.15% | 5847.3만 |
|---|
| 2026.05.13 | ₩101,153 | ₩103,995 | ₩98,992 | ₩103,061 | +1.89% | 6441.6만 |
|---|
| 2026.05.12 | ₩100,473 | ₩101,313 | ₩95,469 | ₩100,019 | -0.45% | 9065.2만 |
|---|
| 2026.05.11 | ₩101,407 | ₩103,221 | ₩100,806 | ₩102,688 | +1.26% | 6047.5만 |
|---|
| 2026.05.08 | ₩97,164 | ₩101,820 | ₩97,004 | ₩101,780 | +4.75% | 6871.4만 |
|---|
| 2026.05.07 | ₩95,896 | ₩97,804 | ₩93,908 | ₩95,189 | -0.74% | 9350.9만 |
|---|
| 2026.05.06 | ₩92,414 | ₩95,616 | ₩91,907 | ₩95,496 | +3.34% | 7016.9만 |
|---|
| 2026.05.05 | ₩88,557 | ₩90,426 | ₩88,397 | ₩89,918 | +1.54% | 5409.9만 |
|---|
| 2026.05.04 | ₩87,317 | ₩88,131 | ₩85,102 | ₩86,609 | -0.81% | 6081.4만 |
|---|
| 2026.05.01 | ₩85,248 | ₩87,850 | ₩85,142 | ₩87,130 | +2.21% | 6776.3만 |
|---|
| 2026.04.30 | ₩83,914 | ₩85,128 | ₩80,992 | ₩84,781 | +1.03% | 8104.3만 |
|---|
| 2026.04.29 | ₩81,392 | ₩82,553 | ₩80,658 | ₩82,540 | +1.41% | 7708.1만 |
|---|
| 2026.04.28 | ₩81,019 | ₩81,833 | ₩79,631 | ₩81,045 | +0.03% | 8063.2만 |
|---|
| 2026.04.27 | ₩83,274 | ₩83,661 | ₩82,246 | ₩83,581 | +0.37% | 5661.5만 |
|---|
| 2026.04.24 | ₩81,499 | ₩83,714 | ₩80,805 | ₩83,474 | +2.42% | 8025.1만 |
|---|
| 2026.04.23 | ₩79,791 | ₩81,032 | ₩76,842 | ₩79,017 | -0.97% | 9285.7만 |
|---|
| 2026.04.22 | ₩78,630 | ₩80,458 | ₩78,043 | ₩80,338 | +2.17% | 7340만 |
|---|
| 2026.04.21 | ₩78,030 | ₩78,684 | ₩75,815 | ₩76,589 | -1.85% | 9177.5만 |
|---|
| 2026.04.20 | ₩77,923 | ₩78,163 | ₩75,935 | ₩77,496 | -0.55% | 6765.3만 |
|---|
| 2026.04.17 | ₩77,096 | ₩78,644 | ₩76,549 | ₩78,177 | +1.40% | 1억 |
|---|
| 2026.04.16 | ₩74,894 | ₩75,948 | ₩73,520 | ₩75,295 | +0.53% | 8639.8만 |
|---|
| 2026.04.15 | ₩71,478 | ₩74,374 | ₩71,158 | ₩74,254 | +3.88% | 8324.4만 |
|---|
| 2026.04.14 | ₩68,570 | ₩71,292 | ₩68,556 | ₩71,265 | +3.93% | 7236.2만 |
|---|
| 2026.04.13 | ₩65,087 | ₩67,702 | ₩64,660 | ₩67,596 | +3.85% | 6716.9만 |
|---|
| 2026.04.10 | ₩65,861 | ₩66,461 | ₩65,141 | ₩65,608 | -0.38% | 6548.2만 |
|---|
| 2026.04.09 | ₩64,073 | ₩65,501 | ₩63,126 | ₩65,327 | +1.96% | 7895.4만 |
|---|
| 2026.04.08 | ₩64,900 | ₩65,274 | ₩62,912 | ₩64,046 | -1.32% | 1억 |
|---|
| 2026.04.07 | ₩57,975 | ₩58,989 | ₩55,827 | ₩58,909 | +1.61% | 1.3억 |
|---|
| 2026.04.06 | ₩58,175 | ₩59,496 | ₩57,735 | ₩58,843 | +1.15% | 6924.5만 |
|---|
| 2026.04.02 | ₩54,546 | ₩58,109 | ₩53,959 | ₩57,815 | +5.99% | 1.1억 |
|---|
| 2026.04.01 | ₩56,881 | ₩58,683 | ₩56,588 | ₩57,682 | +1.41% | 1.2억 |
|---|
| 2026.03.31 | ₩52,158 | ₩56,041 | ₩52,131 | ₩55,614 | +6.63% | 1.5억 |
|---|
| 2026.03.30 | ₩53,038 | ₩53,252 | ₩49,796 | ₩50,557 | -4.68% | 1.1억 |
|---|
| 2026.03.27 | ₩54,119 | ₩54,159 | ₩51,451 | ₩51,744 | -4.39% | 1.2억 |
|---|
| 2026.03.26 | ₩57,682 | ₩58,282 | ₩54,906 | ₩55,013 | -4.63% | 1.2억 |
|---|
| 2026.03.25 | ₩59,643 | ₩60,337 | ₩58,642 | ₩59,230 | -0.69% | 7929.4만 |
|---|
| 2026.03.24 | ₩58,496 | ₩59,443 | ₩57,628 | ₩58,202 | -0.50% | 1.1억 |
|---|
| 2026.03.23 | ₩60,190 | ₩61,578 | ₩58,883 | ₩59,470 | -1.20% | 1.4억 |
|---|
| 2026.03.20 | ₩60,284 | ₩60,324 | ₩56,441 | ₩57,482 | -4.65% | 1.4억 |
|---|
| 2026.03.19 | ₩59,870 | ₩61,805 | ₩59,109 | ₩60,964 | +1.83% | 1.4억 |
|---|
| 2026.03.18 | ₩63,673 | ₩64,193 | ₩61,445 | ₩61,511 | -3.39% | 1.1억 |
|---|
| 2026.03.17 | ₩64,207 | ₩65,060 | ₩63,793 | ₩64,260 | +0.08% | 7457만 |
|---|
| 2026.03.16 | ₩63,206 | ₩64,407 | ₩62,952 | ₩63,326 | +0.19% | 8142.2만 |
|---|
| 2026.03.13 | ₩63,179 | ₩64,380 | ₩60,937 | ₩61,284 | -3.00% | 1.4억 |
|---|
| 2026.03.12 | ₩64,247 | ₩64,700 | ₩62,379 | ₩62,485 | -2.74% | 1.3억 |
|---|
| 2026.03.11 | ₩66,288 | ₩67,409 | ₩65,020 | ₩65,848 | -0.66% | 9110.4만 |
|---|
| 2026.03.10 | ₩65,928 | ₩67,702 | ₩65,154 | ₩65,914 | -0.02% | 1.2억 |
|---|
| 2026.03.09 | ₩61,631 | ₩66,408 | ₩60,711 | ₩65,901 | +6.93% | 1.6억 |
|---|
| 2026.03.06 | ₩63,593 | ₩65,447 | ₩62,952 | ₩63,433 | -0.25% | 1.4억 |
|---|
| 2026.03.05 | ₩65,968 | ₩67,729 | ₩64,273 | ₩66,448 | +0.73% | 1.3억 |
|---|
| 2026.03.04 | ₩64,967 | ₩67,769 | ₩64,740 | ₩67,062 | +3.22% | 9973.8만 |
|---|
| 2026.03.03 | ₩62,459 | ₩64,940 | ₩61,004 | ₩64,180 | +2.76% | 1.6억 |
|---|
| 2026.03.02 | ₩63,326 | ₩66,915 | ₩63,019 | ₩66,315 | +4.72% | 1.1억 |
|---|
| 2026.02.27 | ₩64,647 | ₩66,408 | ₩64,393 | ₩66,075 | +2.21% | 9380.2만 |
|---|
| 2026.02.26 | ₩68,890 | ₩68,903 | ₩64,994 | ₩66,782 | -3.06% | 1.1억 |
|---|
| 2026.02.25 | ₩67,449 | ₩69,330 | ₩67,422 | ₩69,210 | +2.61% | 5421.7만 |
|---|
| 2026.02.24 | ₩64,647 | ₩66,768 | ₩63,806 | ₩66,421 | +2.75% | 7102.3만 |
|---|
| 2026.02.23 | ₩66,088 | ₩66,555 | ₩63,593 | ₩64,367 | -2.60% | 9195.2만 |
|---|
| 2026.02.20 | ₩63,993 | ₩67,315 | ₩63,726 | ₩66,795 | +4.38% | 1.2억 |
|---|
| 2026.02.19 | ₩64,940 | ₩65,914 | ₩64,260 | ₩65,154 | +0.33% | 8344.8만 |
|---|
| 2026.02.18 | ₩64,754 | ₩67,195 | ₩64,313 | ₩65,901 | +1.77% | 8137.1만 |
|---|
| 2026.02.17 | ₩63,566 | ₩65,354 | ₩61,938 | ₩64,513 | +1.49% | 1.2억 |
|---|
| 2026.02.13 | ₩64,247 | ₩66,168 | ₩62,952 | ₩64,674 | +0.66% | 1.2억 |
|---|
| 2026.02.12 | ₩69,117 | ₩69,477 | ₩64,033 | ₩64,393 | -6.83% | 1.3억 |
|---|
| 2026.02.11 | ₩69,664 | ₩70,051 | ₩66,768 | ₩68,583 | -1.55% | 9239.4만 |
|---|
| 2026.02.10 | ₩69,344 | ₩69,917 | ₩67,903 | ₩68,076 | -1.83% | 7066.1만 |
|---|
| 2026.02.09 | ₩66,795 | ₩69,744 | ₩65,968 | ₩69,037 | +3.36% | 7127.3만 |
|---|
| 2026.02.06 | ₩64,500 | ₩68,063 | ₩64,046 | ₩67,502 | +4.65% | 1.2억 |
|---|
| 2026.02.05 | ₩64,567 | ₩66,088 | ₩62,792 | ₩63,566 | -1.55% | 1.6억 |
|---|
| 2026.02.04 | ₩69,570 | ₩69,584 | ₩64,620 | ₩66,395 | -4.56% | 1.4억 |
|---|
| 2026.02.03 | ₩74,240 | ₩74,401 | ₩68,156 | ₩70,077 | -5.61% | 1.3억 |
|---|
| 2026.02.02 | ₩70,931 | ₩74,334 | ₩70,918 | ₩73,520 | +3.65% | 7466.6만 |
|---|
| 2026.01.30 | ₩73,413 | ₩74,334 | ₩71,145 | ₩72,052 | -1.85% | 1.1억 |
|---|
| 2026.01.29 | ₩75,988 | ₩76,335 | ₩70,798 | ₩74,774 | -1.60% | 1.2억 |
|---|
| 2026.01.28 | ₩76,989 | ₩77,403 | ₩75,695 | ₩76,135 | -1.11% | 7617.2만 |
|---|
| 2026.01.27 | ₩74,694 | ₩75,788 | ₩74,134 | ₩75,441 | +1.00% | 5198.1만 |
|---|
| 2026.01.26 | ₩72,679 | ₩74,227 | ₩72,332 | ₩73,493 | +1.12% | 5808.4만 |
|---|
| 2026.01.23 | ₩71,505 | ₩73,480 | ₩71,145 | ₩72,559 | +1.47% | 7806.6만 |
|---|
| 2026.01.22 | ₩72,479 | ₩72,493 | ₩70,918 | ₩71,919 | -0.77% | 9099.2만 |
|---|
| 2026.01.21 | ₩68,143 | ₩71,785 | ₩67,609 | ₩70,358 | +3.25% | 1.5억 |
|---|
| 2026.01.20 | ₩68,570 | ₩70,131 | ₩67,355 | ₩67,689 | -1.28% | 1.3억 |
|---|
| 2026.01.16 | ₩73,813 | ₩74,000 | ₩71,492 | ₩72,239 | -2.13% | 7585.6만 |
|---|
| 2026.01.15 | ₩74,254 | ₩74,494 | ₩72,226 | ₩72,559 | -2.28% | 9048.3만 |
|---|
| 2026.01.14 | ₩72,786 | ₩73,226 | ₩70,051 | ₩71,825 | -1.32% | 1.2억 |
|---|
| 2026.01.13 | ₩74,601 | ₩75,388 | ₩73,333 | ₩74,187 | -0.55% | 8861.1만 |
|---|
| 2026.01.12 | ₩72,853 | ₩75,174 | ₩72,826 | ₩74,574 | +2.36% | 5967.4만 |
|---|
| 2026.01.09 | ₩72,573 | ₩74,854 | ₩71,772 | ₩74,401 | +2.52% | 7870.6만 |
|---|
| 2026.01.08 | ₩73,213 | ₩73,360 | ₩71,385 | ₩72,306 | -1.24% | 8376만 |
|---|
| 2026.01.07 | ₩73,240 | ₩74,974 | ₩73,080 | ₩73,613 | +0.51% | 6558.8만 |
|---|
| 2026.01.06 | ₩71,945 | ₩73,613 | ₩71,705 | ₩73,400 | +2.02% | 6891.6만 |
|---|
| 2026.01.05 | ₩71,985 | ₩72,493 | ₩71,105 | ₩71,518 | -0.65% | 7796.8만 |
|---|
| 2026.01.02 | ₩72,279 | ₩73,226 | ₩68,863 | ₩69,851 | -3.36% | 1.1억 |
|---|
| 2025.12.31 | ₩72,226 | ₩72,319 | ₩70,238 | ₩70,344 | -2.60% | 5719.9만 |
|---|
| 2025.12.30 | ₩72,319 | ₩73,146 | ₩72,106 | ₩72,186 | -0.18% | 3897.7만 |
|---|
| 2025.12.29 | ₩72,439 | ₩73,373 | ₩71,945 | ₩72,706 | +0.37% | 5063.5만 |
|---|
| 2025.12.26 | ₩74,080 | ₩74,387 | ₩73,533 | ₩73,800 | -0.38% | 3724.4만 |
|---|
| 2025.12.24 | ₩73,213 | ₩73,987 | ₩73,093 | ₩73,867 | +0.89% | 2585.5만 |
|---|
| 2025.12.23 | ₩72,012 | ₩73,480 | ₩71,865 | ₩73,400 | +1.93% | 4819.7만 |
|---|
| 2025.12.22 | ₩73,133 | ₩73,240 | ₩71,892 | ₩72,386 | -1.02% | 6478.3만 |
|---|
| 2025.12.19 | ₩69,650 | ₩71,572 | ₩69,637 | ₩71,412 | +2.53% | 7295.8만 |
|---|
| 2025.12.18 | ₩68,943 | ₩69,997 | ₩68,023 | ₩68,730 | -0.31% | 1.1억 |
|---|
| 2025.12.17 | ₩70,251 | ₩70,451 | ₩65,874 | ₩65,914 | -6.17% | 1.3억 |
|---|
| 2025.12.16 | ₩68,623 | ₩70,411 | ₩68,183 | ₩69,824 | +1.75% | 1.1억 |
|---|
| 2025.12.15 | ₩72,132 | ₩72,132 | ₩69,010 | ₩69,410 | -3.77% | 9869.6만 |
|---|
| 2025.12.12 | ₩73,533 | ₩74,080 | ₩69,690 | ₩70,478 | -4.16% | 1.4억 |
|---|
| 2025.12.11 | ₩74,227 | ₩74,934 | ₩72,026 | ₩74,868 | +0.86% | 9968.4만 |
|---|
| 2025.12.10 | ₩74,254 | ₩76,175 | ₩73,240 | ₩75,588 | +1.80% | 1억 |
|---|
| 2025.12.09 | ₩73,987 | ₩75,014 | ₩73,507 | ₩74,734 | +1.01% | 4873.6만 |
|---|
| 2025.12.08 | ₩75,481 | ₩76,108 | ₩73,547 | ₩74,454 | -1.36% | 6970만 |
|---|
| 2025.12.05 | ₩74,534 | ₩76,162 | ₩74,294 | ₩74,921 | +0.52% | 7320.6만 |
|---|
| 2025.12.04 | ₩74,774 | ₩74,788 | ₩72,866 | ₩74,067 | -0.95% | 6395.8만 |
|---|
| 2025.12.03 | ₩72,933 | ₩74,561 | ₩72,359 | ₩74,307 | +1.88% | 6984.5만 |
|---|
| 2025.12.02 | ₩72,893 | ₩74,401 | ₩72,239 | ₩73,787 | +1.23% | 7950.4만 |
|---|
| 2025.12.01 | ₩70,865 | ₩72,919 | ₩70,478 | ₩72,119 | +1.77% | 6636만 |
|---|
| 2025.11.28 | ₩71,812 | ₩72,866 | ₩71,559 | ₩72,773 | +1.34% | 3438.2만 |
|---|
| 2025.11.26 | ₩70,598 | ₩71,865 | ₩69,877 | ₩71,212 | +0.87% | 7559.8만 |
|---|
| 2025.11.25 | ₩67,569 | ₩69,864 | ₩65,487 | ₩69,397 | +2.71% | 1억 |
|---|
| 2025.11.24 | ₩64,980 | ₩68,650 | ₩64,940 | ₩68,156 | +4.89% | 9389.4만 |
|---|
| 2025.11.21 | ₩62,512 | ₩65,514 | ₩60,364 | ₩63,353 | +1.34% | 1.8억 |
|---|
| 2025.11.20 | ₩70,651 | ₩71,438 | ₩61,685 | ₩61,978 | -12.28% | 1.8억 |
|---|
| 2025.11.19 | ₩65,814 | ₩68,817 | ₩65,000 | ₩66,748 | +1.42% | 1.8억 |
|---|
| 2025.11.18 | ₩66,695 | ₩67,609 | ₩63,913 | ₩65,621 | -1.61% | 2.7억 |
|---|
| 2025.11.17 | ₩68,990 | ₩71,138 | ₩66,788 | ₩68,083 | -1.32% | 1.9억 |
|---|
| 2025.11.14 | ₩66,702 | ₩71,445 | ₩65,894 | ₩69,877 | +4.76% | 2.2억 |
|---|
| 2025.11.13 | ₩73,100 | ₩73,306 | ₩68,983 | ₩69,824 | -4.48% | 2억 |
|---|
| 2025.11.12 | ₩75,742 | ₩75,748 | ₩73,206 | ₩74,421 | -1.74% | 1.3억 |
|---|
| 2025.11.11 | ₩74,234 | ₩75,001 | ₩73,120 | ₩74,574 | +0.46% | 1억 |
|---|
| 2025.11.10 | ₩73,673 | ₩75,555 | ₩72,993 | ₩75,194 | +2.06% | 1.2억 |
|---|
| 2025.11.07 | ₩70,064 | ₩70,611 | ₩66,688 | ₩70,571 | +0.72% | 1.8억 |
|---|
| 2025.11.06 | ₩74,968 | ₩75,054 | ₩70,798 | ₩71,312 | -4.88% | 1.6억 |
|---|
| 2025.11.05 | ₩73,840 | ₩76,722 | ₩73,346 | ₩75,548 | +2.31% | 1.1억 |
|---|
| 2025.11.04 | ₩75,628 | ₩76,996 | ₩73,813 | ₩74,107 | -2.01% | 1.2억 |
|---|
| 2025.11.03 | ₩80,058 | ₩80,338 | ₩78,110 | ₩78,937 | -1.40% | 8359.8만 |
|---|
| 2025.10.31 | ₩79,718 | ₩79,718 | ₩76,976 | ₩77,870 | -2.32% | 1.2억 |
|---|
| 2025.10.30 | ₩79,117 | ₩79,618 | ₩76,742 | ₩76,782 | -2.95% | 1.3억 |
|---|
| 2025.10.29 | ₩80,438 | ₩80,972 | ₩78,417 | ₩80,465 | +0.03% | 1.3억 |
|---|
| 2025.10.28 | ₩78,490 | ₩80,111 | ₩78,097 | ₩79,451 | +1.22% | 9223.9만 |
|---|
| 2025.10.27 | ₩76,402 | ₩77,850 | ₩76,235 | ₩77,676 | +1.67% | 7748.9만 |
|---|
| 2025.10.24 | ₩73,380 | ₩74,227 | ₩73,073 | ₩73,760 | +0.52% | 8438.8만 |
|---|
| 2025.10.23 | ₩69,564 | ₩71,805 | ₩69,437 | ₩71,532 | +2.83% | 9124.5만 |
|---|
| 2025.10.22 | ₩71,685 | ₩71,879 | ₩67,769 | ₩69,784 | -2.65% | 1.3억 |
|---|
| 2025.10.21 | ₩71,985 | ₩72,372 | ₩71,165 | ₩71,899 | -0.12% | 7981.1만 |
|---|
| 2025.10.20 | ₩70,458 | ₩72,399 | ₩70,418 | ₩71,979 | +2.16% | 7992.9만 |
|---|
| 2025.10.17 | ₩67,329 | ₩69,897 | ₩66,795 | ₩69,377 | +3.04% | 1.4억 |
|---|
| 2025.10.16 | ₩69,837 | ₩70,938 | ₩66,548 | ₩68,083 | -2.51% | 1.6억 |
|---|
| 2025.10.15 | ₩69,477 | ₩70,391 | ₩66,742 | ₩68,850 | -0.90% | 1.3억 |
|---|
| 2025.10.14 | ₩66,535 | ₩69,070 | ₩64,760 | ₩67,469 | +1.40% | 1.5억 |
|---|
| 2025.10.13 | ₩68,089 | ₩69,170 | ₩67,282 | ₩68,870 | +1.15% | 1.1억 |
|---|
| 2025.10.10 | ₩72,539 | ₩73,160 | ₩64,600 | ₩64,760 | -10.72% | 2.4억 |
|---|