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 | ₩109,033 | ₩109,153 | ₩107,232 | ₩108,446 | -0.54% | 3945.5만 |
| 2026.10.08 | ₩109,847 | ₩111,275 | ₩105,111 | ₩107,045 | -2.55% | 6641.1만 |
| 2026.10.07 | ₩109,834 | ₩111,742 | ₩108,873 | ₩111,568 | +1.58% | 3852.6만 |
| 2026.10.06 | ₩112,796 | ₩113,837 | ₩112,195 | ₩112,409 | -0.34% | 3697.4만 |
| 2026.10.05 | ₩108,006 | ₩111,248 | ₩107,872 | ₩110,901 | +2.68% | 3692.9만 |
| 2026.10.02 | ₩108,860 | ₩110,221 | ₩107,232 | ₩108,086 | -0.71% | 6088.7만 |
| 2026.10.01 | ₩105,244 | ₩106,111 | ₩102,562 | ₩105,044 | -0.19% | 6628.1만 |
| 2026.09.30 | ₩104,243 | ₩106,311 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩103,990 |
| ₩104,110 |
| -0.13% |
| 4739.1만 |
| 2026.09.29 | ₩104,243 | ₩104,417 | ₩102,229 | ₩103,349 | -0.86% | 4704.7만 |
|---|
| 2026.09.28 | ₩104,457 | ₩104,870 | ₩100,694 | ₩102,789 | -1.60% | 5799.8만 |
|---|
| 2026.09.25 | ₩105,524 | ₩106,818 | ₩104,150 | ₩106,205 | +0.64% | 5790.2만 |
|---|
| 2026.09.24 | ₩102,402 | ₩105,538 | ₩102,135 | ₩104,844 | +2.38% | 5818.2만 |
|---|
| 2026.09.23 | ₩107,446 | ₩107,499 | ₩103,656 | ₩104,951 | -2.32% | 5211.9만 |
|---|
| 2026.09.22 | ₩105,097 | ₩108,233 | ₩105,097 | ₩107,846 | +2.62% | 4528.5만 |
|---|
| 2026.09.21 | ₩99,840 | ₩106,058 | ₩99,840 | ₩105,284 | +5.45% | 5500만 |
|---|
| 2026.09.18 | ₩95,958 | ₩97,105 | ₩94,477 | ₩96,918 | +1.00% | 4100.8만 |
|---|
| 2026.09.17 | ₩94,904 | ₩95,691 | ₩93,890 | ₩95,237 | +0.35% | 4193.8만 |
|---|
| 2026.09.16 | ₩91,862 | ₩93,356 | ₩88,793 | ₩90,634 | -1.34% | 6172.6만 |
|---|
| 2026.09.15 | ₩92,235 | ₩92,502 | ₩90,207 | ₩90,594 | -1.78% | 3875.4만 |
|---|
| 2026.09.14 | ₩90,101 | ₩93,916 | ₩89,847 | ₩92,422 | +2.58% | 4991만 |
|---|
| 2026.09.11 | ₩94,984 | ₩95,744 | ₩94,210 | ₩94,704 | -0.29% | 4907만 |
|---|
| 2026.09.10 | ₩91,928 | ₩93,703 | ₩91,635 | ₩92,342 | +0.45% | 5567.6만 |
|---|
| 2026.09.09 | ₩95,464 | ₩96,798 | ₩94,517 | ₩95,464 | 0.00% | 3822.1만 |
|---|
| 2026.09.08 | ₩97,332 | ₩97,679 | ₩95,157 | ₩96,278 | -1.08% | 4830.9만 |
|---|
| 2026.09.04 | ₩96,718 | ₩97,719 | ₩95,598 | ₩96,558 | -0.17% | 4735.2만 |
|---|
| 2026.09.03 | ₩93,476 | ₩96,625 | ₩93,009 | ₩96,105 | +2.81% | 4669.5만 |
|---|
| 2026.09.02 | ₩92,022 | ₩93,076 | ₩91,248 | ₩92,862 | +0.91% | 3888.7만 |
|---|
| 2026.09.01 | ₩92,155 | ₩94,130 | ₩91,061 | ₩92,262 | +0.12% | 5732.9만 |
|---|
| 2026.08.31 | ₩95,317 | ₩96,265 | ₩94,490 | ₩95,958 | +0.67% | 4230.8만 |
|---|
| 2026.08.28 | ₩97,199 | ₩98,973 | ₩95,304 | ₩95,864 | -1.37% | 5806.8만 |
|---|
| 2026.08.27 | ₩96,185 | ₩97,906 | ₩95,237 | ₩97,799 | +1.68% | 4878.3만 |
|---|
| 2026.08.26 | ₩92,809 | ₩94,650 | ₩92,649 | ₩94,023 | +1.31% | 4046.1만 |
|---|
| 2026.08.25 | ₩93,956 | ₩95,091 | ₩92,529 | ₩93,756 | -0.21% | 4416.3만 |
|---|
| 2026.08.24 | ₩93,396 | ₩93,463 | ₩90,634 | ₩92,075 | -1.41% | 4666.1만 |
|---|
| 2026.08.21 | ₩95,664 | ₩95,838 | ₩93,276 | ₩94,957 | -0.74% | 4765.4만 |
|---|
| 2026.08.20 | ₩94,504 | ₩95,651 | ₩93,076 | ₩94,037 | -0.49% | 5668.2만 |
|---|
| 2026.08.19 | ₩97,892 | ₩98,333 | ₩94,730 | ₩96,145 | -1.79% | 4911.8만 |
|---|
| 2026.08.18 | ₩97,879 | ₩98,680 | ₩96,078 | ₩96,772 | -1.13% | 5133.1만 |
|---|
| 2026.08.17 | ₩103,243 | ₩103,937 | ₩101,682 | ₩101,935 | -1.27% | 3982.8만 |
|---|
| 2026.08.14 | ₩103,496 | ₩103,870 | ₩101,321 | ₩102,456 | -1.01% | 3661.7만 |
|---|
| 2026.08.13 | ₩100,121 | ₩103,763 | ₩99,680 | ₩102,936 | +2.81% | 4982.3만 |
|---|
| 2026.08.12 | ₩100,894 | ₩100,988 | ₩99,240 | ₩99,534 | -1.35% | 4686.7만 |
|---|
| 2026.08.11 | ₩99,454 | ₩99,454 | ₩96,385 | ₩97,479 | -1.99% | 4367.4만 |
|---|
| 2026.08.10 | ₩99,093 | ₩100,041 | ₩98,253 | ₩98,466 | -0.63% | 4422.5만 |
|---|
| 2026.08.07 | ₩98,279 | ₩99,627 | ₩96,758 | ₩99,360 | +1.10% | 5941만 |
|---|
| 2026.08.06 | ₩94,530 | ₩97,999 | ₩93,610 | ₩96,105 | +1.67% | 6088.7만 |
|---|
| 2026.08.05 | ₩100,881 | ₩101,842 | ₩97,052 | ₩97,185 | -3.66% | 7088.6만 |
|---|
| 2026.08.04 | ₩93,810 | ₩100,614 | ₩93,583 | ₩99,827 | +6.41% | 7372.9만 |
|---|
| 2026.08.03 | ₩86,338 | ₩91,275 | ₩85,377 | ₩90,674 | +5.02% | 6222.4만 |
|---|
| 2026.07.31 | ₩87,712 | ₩89,087 | ₩83,243 | ₩86,218 | -1.70% | 8671만 |
|---|
| 2026.07.30 | ₩81,561 | ₩85,177 | ₩81,041 | ₩84,457 | +3.55% | 7587.8만 |
|---|
| 2026.07.29 | ₩82,068 | ₩83,710 | ₩76,838 | ₩77,052 | -6.11% | 1억 |
|---|
| 2026.07.28 | ₩82,415 | ₩83,536 | ₩79,253 | ₩82,135 | -0.34% | 7323.6만 |
|---|
| 2026.07.27 | ₩88,139 | ₩88,366 | ₩82,242 | ₩84,590 | -4.03% | 7053.2만 |
|---|
| 2026.07.24 | ₩87,766 | ₩88,593 | ₩84,710 | ₩85,391 | -2.71% | 6926.8만 |
|---|
| 2026.07.23 | ₩89,540 | ₩91,088 | ₩86,752 | ₩88,459 | -1.21% | 8027.8만 |
|---|
| 2026.07.22 | ₩93,089 | ₩95,518 | ₩93,089 | ₩93,770 | +0.73% | 3606.2만 |
|---|
| 2026.07.21 | ₩94,343 | ₩95,691 | ₩92,876 | ₩95,224 | +0.93% | 3777.3만 |
|---|
| 2026.07.20 | ₩92,689 | ₩94,077 | ₩90,061 | ₩90,261 | -2.62% | 5007.7만 |
|---|
| 2026.07.17 | ₩88,566 | ₩92,809 | ₩86,605 | ₩90,101 | +1.73% | 7546.5만 |
|---|
| 2026.07.16 | ₩96,878 | ₩97,559 | ₩92,982 | ₩94,383 | -2.58% | 6695.3만 |
|---|
| 2026.07.15 | ₩101,788 | ₩102,029 | ₩96,145 | ₩99,320 | -2.42% | 6854.8만 |
|---|
| 2026.07.14 | ₩100,334 | ₩101,201 | ₩97,946 | ₩100,094 | -0.24% | 5809.7만 |
|---|
| 2026.07.13 | ₩99,454 | ₩99,867 | ₩96,185 | ₩96,918 | -2.55% | 6331.8만 |
|---|
| 2026.07.10 | ₩100,774 | ₩103,163 | ₩99,173 | ₩102,776 | +1.99% | 4603.4만 |
|---|
| 2026.07.09 | ₩99,867 | ₩102,322 | ₩98,586 | ₩101,855 | +1.99% | 5172.7만 |
|---|
| 2026.07.08 | ₩94,463 | ₩97,425 | ₩92,822 | ₩97,025 | +2.71% | 7074.9만 |
|---|
| 2026.07.07 | ₩98,333 | ₩99,253 | ₩94,410 | ₩96,371 | -1.99% | 7099.3만 |
|---|
| 2026.07.06 | ₩100,788 | ₩103,336 | ₩100,214 | ₩101,962 | +1.16% | 5454.5만 |
|---|
| 2026.07.02 | ₩103,336 | ₩105,591 | ₩95,691 | ₩97,866 | -5.29% | 8730.9만 |
|---|
| 2026.07.01 | ₩105,031 | ₩106,258 | ₩103,043 | ₩103,349 | -1.60% | 6334.8만 |
|---|
| 2026.06.30 | ₩103,056 | ₩108,793 | ₩102,936 | ₩108,073 | +4.87% | 5846.6만 |
|---|
| 2026.06.29 | ₩98,893 | ₩103,243 | ₩95,331 | ₩102,989 | +4.14% | 7912.8만 |
|---|
| 2026.06.26 | ₩96,185 | ₩99,654 | ₩94,357 | ₩95,838 | -0.36% | 7042.8만 |
|---|
| 2026.06.25 | ₩104,017 | ₩104,390 | ₩95,531 | ₩100,001 | -3.86% | 1.1억 |
|---|
| 2026.06.24 | ₩99,787 | ₩101,642 | ₩95,197 | ₩97,799 | -1.99% | 7201만 |
|---|
| 2026.06.23 | ₩100,227 | ₩103,723 | ₩98,613 | ₩99,320 | -0.91% | 8234.2만 |
|---|
| 2026.06.22 | ₩112,009 | ₩113,556 | ₩108,593 | ₩110,181 | -1.63% | 6188.9만 |
|---|
| 2026.06.18 | ₩109,540 | ₩111,542 | ₩107,579 | ₩110,568 | +0.94% | 6106.3만 |
|---|
| 2026.06.17 | ₩108,967 | ₩109,153 | ₩102,656 | ₩103,456 | -5.06% | 7809만 |
|---|
| 2026.06.16 | ₩112,329 | ₩113,183 | ₩106,552 | ₩106,645 | -5.06% | 6708.7만 |
|---|
| 2026.06.15 | ₩110,581 | ₩113,450 | ₩110,261 | ₩112,863 | +2.06% | 5975.8만 |
|---|
| 2026.06.12 | ₩101,855 | ₩104,550 | ₩99,120 | ₩103,430 | +1.55% | 9407.1만 |
|---|
| 2026.06.11 | ₩94,584 | ₩102,202 | ₩92,849 | ₩101,415 | +7.22% | 1.2억 |
|---|
| 2026.06.10 | ₩95,638 | ₩99,667 | ₩92,062 | ₩92,422 | -3.36% | 9146.5만 |
|---|
| 2026.06.09 | ₩104,710 | ₩105,858 | ₩89,113 | ₩98,359 | -6.07% | 1.3억 |
|---|
| 2026.06.08 | ₩102,549 | ₩104,697 | ₩100,574 | ₩101,762 | -0.77% | 7731.9만 |
|---|
| 2026.06.05 | ₩108,833 | ₩109,514 | ₩96,972 | ₩97,466 | -10.45% | 1.2억 |
|---|
| 2026.06.04 | ₩111,368 | ₩115,077 | ₩110,047 | ₩113,703 | +2.10% | 5961.5만 |
|---|
| 2026.06.03 | ₩116,985 | ₩117,532 | ₩113,957 | ₩115,491 | -1.28% | 6215.5만 |
|---|
| 2026.06.02 | ₩114,664 | ₩116,505 | ₩113,183 | ₩116,372 | +1.49% | 4835.5만 |
|---|
| 2026.06.01 | ₩112,275 | ₩116,158 | ₩111,742 | ₩114,797 | +2.25% | 5721.6만 |
|---|
| 2026.05.29 | ₩112,622 | ₩114,344 | ₩111,448 | ₩112,822 | +0.18% | 6764.4만 |
|---|
| 2026.05.28 | ₩109,060 | ₩112,142 | ₩107,619 | ₩111,648 | +2.37% | 5526.6만 |
|---|
| 2026.05.27 | ₩110,568 | ₩110,621 | ₩107,179 | ₩108,967 | -1.45% | 6622.1만 |
|---|
| 2026.05.26 | ₩107,526 | ₩109,767 | ₩106,712 | ₩109,340 | +1.69% | 6258만 |
|---|
| 2026.05.22 | ₩104,123 | ₩105,844 | ₩103,176 | ₩103,856 | -0.26% | 5833.1만 |
|---|
| 2026.05.21 | ₩100,307 | ₩103,790 | ₩99,360 | ₩102,669 | +2.35% | 7495.8만 |
|---|
| 2026.05.20 | ₩98,853 | ₩102,109 | ₩98,226 | ₩102,082 | +3.27% | 7064.8만 |
|---|
| 2026.05.19 | ₩96,612 | ₩99,400 | ₩94,677 | ₩97,305 | +0.72% | 8597.4만 |
|---|
| 2026.05.18 | ₩101,575 | ₩101,762 | ₩96,198 | ₩99,160 | -2.38% | 8771만 |
|---|
| 2026.05.15 | ₩101,041 | ₩103,229 | ₩99,040 | ₩100,521 | -0.51% | 8126.1만 |
|---|
| 2026.05.14 | ₩103,123 | ₩106,311 | ₩102,949 | ₩105,337 | +2.15% | 5847.3만 |
|---|
| 2026.05.13 | ₩101,148 | ₩103,990 | ₩98,987 | ₩103,056 | +1.89% | 6441.6만 |
|---|
| 2026.05.12 | ₩100,468 | ₩101,308 | ₩95,464 | ₩100,014 | -0.45% | 9065.2만 |
|---|
| 2026.05.11 | ₩101,401 | ₩103,216 | ₩100,801 | ₩102,682 | +1.26% | 6047.5만 |
|---|
| 2026.05.08 | ₩97,159 | ₩101,815 | ₩96,999 | ₩101,775 | +4.75% | 6871.4만 |
|---|
| 2026.05.07 | ₩95,891 | ₩97,799 | ₩93,903 | ₩95,184 | -0.74% | 9350.9만 |
|---|
| 2026.05.06 | ₩92,409 | ₩95,611 | ₩91,902 | ₩95,491 | +3.34% | 7016.9만 |
|---|
| 2026.05.05 | ₩88,553 | ₩90,421 | ₩88,393 | ₩89,914 | +1.54% | 5409.9만 |
|---|
| 2026.05.04 | ₩87,312 | ₩88,126 | ₩85,097 | ₩86,605 | -0.81% | 6081.4만 |
|---|
| 2026.05.01 | ₩85,244 | ₩87,846 | ₩85,137 | ₩87,125 | +2.21% | 6776.3만 |
|---|
| 2026.04.30 | ₩83,910 | ₩85,124 | ₩80,988 | ₩84,777 | +1.03% | 8104.3만 |
|---|
| 2026.04.29 | ₩81,388 | ₩82,549 | ₩80,654 | ₩82,535 | +1.41% | 7708.1만 |
|---|
| 2026.04.28 | ₩81,014 | ₩81,828 | ₩79,627 | ₩81,041 | +0.03% | 8063.2만 |
|---|
| 2026.04.27 | ₩83,269 | ₩83,656 | ₩82,242 | ₩83,576 | +0.37% | 5661.5만 |
|---|
| 2026.04.24 | ₩81,495 | ₩83,710 | ₩80,801 | ₩83,469 | +2.42% | 8025.1만 |
|---|
| 2026.04.23 | ₩79,787 | ₩81,028 | ₩76,838 | ₩79,013 | -0.97% | 9285.7만 |
|---|
| 2026.04.22 | ₩78,626 | ₩80,454 | ₩78,039 | ₩80,334 | +2.17% | 7340만 |
|---|
| 2026.04.21 | ₩78,026 | ₩78,680 | ₩75,811 | ₩76,585 | -1.85% | 9177.5만 |
|---|
| 2026.04.20 | ₩77,919 | ₩78,159 | ₩75,931 | ₩77,492 | -0.55% | 6765.3만 |
|---|
| 2026.04.17 | ₩77,092 | ₩78,640 | ₩76,545 | ₩78,173 | +1.40% | 1억 |
|---|
| 2026.04.16 | ₩74,890 | ₩75,944 | ₩73,516 | ₩75,291 | +0.53% | 8639.8만 |
|---|
| 2026.04.15 | ₩71,475 | ₩74,370 | ₩71,154 | ₩74,250 | +3.88% | 8324.4만 |
|---|
| 2026.04.14 | ₩68,566 | ₩71,288 | ₩68,553 | ₩71,261 | +3.93% | 7236.2만 |
|---|
| 2026.04.13 | ₩65,084 | ₩67,699 | ₩64,657 | ₩67,592 | +3.85% | 6716.9만 |
|---|
| 2026.04.10 | ₩65,858 | ₩66,458 | ₩65,137 | ₩65,604 | -0.38% | 6548.2만 |
|---|
| 2026.04.09 | ₩64,070 | ₩65,497 | ₩63,122 | ₩65,324 | +1.96% | 7895.4만 |
|---|
| 2026.04.08 | ₩64,897 | ₩65,271 | ₩62,909 | ₩64,043 | -1.32% | 1억 |
|---|
| 2026.04.07 | ₩57,972 | ₩58,986 | ₩55,824 | ₩58,906 | +1.61% | 1.3억 |
|---|
| 2026.04.06 | ₩58,172 | ₩59,493 | ₩57,732 | ₩58,840 | +1.15% | 6924.5만 |
|---|
| 2026.04.02 | ₩54,543 | ₩58,106 | ₩53,956 | ₩57,812 | +5.99% | 1.1억 |
|---|
| 2026.04.01 | ₩56,878 | ₩58,679 | ₩56,585 | ₩57,679 | +1.41% | 1.2억 |
|---|
| 2026.03.31 | ₩52,155 | ₩56,038 | ₩52,128 | ₩55,611 | +6.63% | 1.5억 |
|---|
| 2026.03.30 | ₩53,036 | ₩53,249 | ₩49,793 | ₩50,554 | -4.68% | 1.1억 |
|---|
| 2026.03.27 | ₩54,116 | ₩54,156 | ₩51,448 | ₩51,741 | -4.39% | 1.2억 |
|---|
| 2026.03.26 | ₩57,679 | ₩58,279 | ₩54,904 | ₩55,010 | -4.63% | 1.2억 |
|---|
| 2026.03.25 | ₩59,640 | ₩60,334 | ₩58,639 | ₩59,226 | -0.69% | 7929.4만 |
|---|
| 2026.03.24 | ₩58,493 | ₩59,440 | ₩57,625 | ₩58,199 | -0.50% | 1.1억 |
|---|
| 2026.03.23 | ₩60,187 | ₩61,575 | ₩58,880 | ₩59,467 | -1.20% | 1.4억 |
|---|
| 2026.03.20 | ₩60,281 | ₩60,321 | ₩56,438 | ₩57,479 | -4.65% | 1.4억 |
|---|
| 2026.03.19 | ₩59,867 | ₩61,802 | ₩59,106 | ₩60,961 | +1.83% | 1.4억 |
|---|
| 2026.03.18 | ₩63,669 | ₩64,190 | ₩61,441 | ₩61,508 | -3.39% | 1.1억 |
|---|
| 2026.03.17 | ₩64,203 | ₩65,057 | ₩63,790 | ₩64,257 | +0.08% | 7457만 |
|---|
| 2026.03.16 | ₩63,202 | ₩64,403 | ₩62,949 | ₩63,323 | +0.19% | 8142.2만 |
|---|
| 2026.03.13 | ₩63,176 | ₩64,377 | ₩60,934 | ₩61,281 | -3.00% | 1.4억 |
|---|
| 2026.03.12 | ₩64,243 | ₩64,697 | ₩62,375 | ₩62,482 | -2.74% | 1.3억 |
|---|
| 2026.03.11 | ₩66,285 | ₩67,405 | ₩65,017 | ₩65,844 | -0.66% | 9110.4만 |
|---|
| 2026.03.10 | ₩65,924 | ₩67,699 | ₩65,150 | ₩65,911 | -0.02% | 1.2억 |
|---|
| 2026.03.09 | ₩61,628 | ₩66,405 | ₩60,707 | ₩65,898 | +6.93% | 1.6억 |
|---|
| 2026.03.06 | ₩63,589 | ₩65,444 | ₩62,949 | ₩63,429 | -0.25% | 1.4억 |
|---|
| 2026.03.05 | ₩65,964 | ₩67,726 | ₩64,270 | ₩66,445 | +0.73% | 1.3억 |
|---|
| 2026.03.04 | ₩64,964 | ₩67,766 | ₩64,737 | ₩67,058 | +3.22% | 9973.8만 |
|---|
| 2026.03.03 | ₩62,455 | ₩64,937 | ₩61,001 | ₩64,176 | +2.76% | 1.6억 |
|---|
| 2026.03.02 | ₩63,323 | ₩66,912 | ₩63,016 | ₩66,311 | +4.72% | 1.1억 |
|---|
| 2026.02.27 | ₩64,643 | ₩66,405 | ₩64,390 | ₩66,071 | +2.21% | 9380.2만 |
|---|
| 2026.02.26 | ₩68,886 | ₩68,900 | ₩64,990 | ₩66,778 | -3.06% | 1.1억 |
|---|
| 2026.02.25 | ₩67,445 | ₩69,327 | ₩67,419 | ₩69,207 | +2.61% | 5421.7만 |
|---|
| 2026.02.24 | ₩64,643 | ₩66,765 | ₩63,803 | ₩66,418 | +2.75% | 7102.3만 |
|---|
| 2026.02.23 | ₩66,084 | ₩66,551 | ₩63,589 | ₩64,363 | -2.60% | 9195.2만 |
|---|
| 2026.02.20 | ₩63,990 | ₩67,312 | ₩63,723 | ₩66,792 | +4.38% | 1.2억 |
|---|
| 2026.02.19 | ₩64,937 | ₩65,911 | ₩64,257 | ₩65,150 | +0.33% | 8344.8만 |
|---|
| 2026.02.18 | ₩64,750 | ₩67,192 | ₩64,310 | ₩65,898 | +1.77% | 8137.1만 |
|---|
| 2026.02.17 | ₩63,563 | ₩65,351 | ₩61,935 | ₩64,510 | +1.49% | 1.2억 |
|---|
| 2026.02.13 | ₩64,243 | ₩66,164 | ₩62,949 | ₩64,670 | +0.66% | 1.2억 |
|---|
| 2026.02.12 | ₩69,113 | ₩69,473 | ₩64,030 | ₩64,390 | -6.83% | 1.3억 |
|---|
| 2026.02.11 | ₩69,660 | ₩70,047 | ₩66,765 | ₩68,579 | -1.55% | 9239.4만 |
|---|
| 2026.02.10 | ₩69,340 | ₩69,914 | ₩67,899 | ₩68,072 | -1.83% | 7066.1만 |
|---|
| 2026.02.09 | ₩66,792 | ₩69,740 | ₩65,964 | ₩69,033 | +3.36% | 7127.3만 |
|---|
| 2026.02.06 | ₩64,497 | ₩68,059 | ₩64,043 | ₩67,499 | +4.65% | 1.2억 |
|---|
| 2026.02.05 | ₩64,563 | ₩66,084 | ₩62,789 | ₩63,563 | -1.55% | 1.6억 |
|---|
| 2026.02.04 | ₩69,567 | ₩69,580 | ₩64,617 | ₩66,391 | -4.56% | 1.4억 |
|---|
| 2026.02.03 | ₩74,237 | ₩74,397 | ₩68,152 | ₩70,074 | -5.61% | 1.3억 |
|---|
| 2026.02.02 | ₩70,928 | ₩74,330 | ₩70,914 | ₩73,516 | +3.65% | 7466.6만 |
|---|
| 2026.01.30 | ₩73,409 | ₩74,330 | ₩71,141 | ₩72,048 | -1.85% | 1.1억 |
|---|
| 2026.01.29 | ₩75,984 | ₩76,331 | ₩70,794 | ₩74,770 | -1.60% | 1.2억 |
|---|
| 2026.01.28 | ₩76,985 | ₩77,399 | ₩75,691 | ₩76,131 | -1.11% | 7617.2만 |
|---|
| 2026.01.27 | ₩74,690 | ₩75,784 | ₩74,130 | ₩75,437 | +1.00% | 5198.1만 |
|---|
| 2026.01.26 | ₩72,676 | ₩74,223 | ₩72,329 | ₩73,489 | +1.12% | 5808.4만 |
|---|
| 2026.01.23 | ₩71,501 | ₩73,476 | ₩71,141 | ₩72,555 | +1.47% | 7806.6만 |
|---|
| 2026.01.22 | ₩72,475 | ₩72,489 | ₩70,914 | ₩71,915 | -0.77% | 9099.2만 |
|---|
| 2026.01.21 | ₩68,139 | ₩71,782 | ₩67,605 | ₩70,354 | +3.25% | 1.5억 |
|---|
| 2026.01.20 | ₩68,566 | ₩70,127 | ₩67,352 | ₩67,685 | -1.28% | 1.3억 |
|---|
| 2026.01.16 | ₩73,810 | ₩73,996 | ₩71,488 | ₩72,235 | -2.13% | 7585.6만 |
|---|
| 2026.01.15 | ₩74,250 | ₩74,490 | ₩72,222 | ₩72,555 | -2.28% | 9048.3만 |
|---|
| 2026.01.14 | ₩72,782 | ₩73,223 | ₩70,047 | ₩71,822 | -1.32% | 1.2억 |
|---|
| 2026.01.13 | ₩74,597 | ₩75,384 | ₩73,329 | ₩74,183 | -0.55% | 8861.1만 |
|---|
| 2026.01.12 | ₩72,849 | ₩75,171 | ₩72,822 | ₩74,570 | +2.36% | 5967.4만 |
|---|
| 2026.01.09 | ₩72,569 | ₩74,850 | ₩71,768 | ₩74,397 | +2.52% | 7870.6만 |
|---|
| 2026.01.08 | ₩73,209 | ₩73,356 | ₩71,381 | ₩72,302 | -1.24% | 8376만 |
|---|
| 2026.01.07 | ₩73,236 | ₩74,970 | ₩73,076 | ₩73,609 | +0.51% | 6558.8만 |
|---|
| 2026.01.06 | ₩71,942 | ₩73,609 | ₩71,702 | ₩73,396 | +2.02% | 6891.6만 |
|---|
| 2026.01.05 | ₩71,982 | ₩72,489 | ₩71,101 | ₩71,515 | -0.65% | 7796.8만 |
|---|
| 2026.01.02 | ₩72,275 | ₩73,223 | ₩68,860 | ₩69,847 | -3.36% | 1.1억 |
|---|
| 2025.12.31 | ₩72,222 | ₩72,315 | ₩70,234 | ₩70,341 | -2.60% | 5719.9만 |
|---|
| 2025.12.30 | ₩72,315 | ₩73,142 | ₩72,102 | ₩72,182 | -0.18% | 3897.7만 |
|---|
| 2025.12.29 | ₩72,435 | ₩73,369 | ₩71,942 | ₩72,702 | +0.37% | 5063.5만 |
|---|
| 2025.12.26 | ₩74,076 | ₩74,383 | ₩73,529 | ₩73,796 | -0.38% | 3724.4만 |
|---|
| 2025.12.24 | ₩73,209 | ₩73,983 | ₩73,089 | ₩73,863 | +0.89% | 2585.5만 |
|---|
| 2025.12.23 | ₩72,008 | ₩73,476 | ₩71,862 | ₩73,396 | +1.93% | 4819.7만 |
|---|
| 2025.12.22 | ₩73,129 | ₩73,236 | ₩71,888 | ₩72,382 | -1.02% | 6478.3만 |
|---|
| 2025.12.19 | ₩69,647 | ₩71,568 | ₩69,633 | ₩71,408 | +2.53% | 7295.8만 |
|---|
| 2025.12.18 | ₩68,940 | ₩69,994 | ₩68,019 | ₩68,726 | -0.31% | 1.1억 |
|---|
| 2025.12.17 | ₩70,247 | ₩70,447 | ₩65,871 | ₩65,911 | -6.17% | 1.3억 |
|---|
| 2025.12.16 | ₩68,619 | ₩70,407 | ₩68,179 | ₩69,820 | +1.75% | 1.1억 |
|---|
| 2025.12.15 | ₩72,128 | ₩72,128 | ₩69,006 | ₩69,407 | -3.77% | 9869.6만 |
|---|
| 2025.12.12 | ₩73,529 | ₩74,076 | ₩69,687 | ₩70,474 | -4.16% | 1.4억 |
|---|
| 2025.12.11 | ₩74,223 | ₩74,930 | ₩72,022 | ₩74,864 | +0.86% | 9968.4만 |
|---|
| 2025.12.10 | ₩74,250 | ₩76,171 | ₩73,236 | ₩75,584 | +1.80% | 1억 |
|---|
| 2025.12.09 | ₩73,983 | ₩75,010 | ₩73,503 | ₩74,730 | +1.01% | 4873.6만 |
|---|
| 2025.12.08 | ₩75,477 | ₩76,104 | ₩73,543 | ₩74,450 | -1.36% | 6970만 |
|---|
| 2025.12.05 | ₩74,530 | ₩76,158 | ₩74,290 | ₩74,917 | +0.52% | 7320.6만 |
|---|
| 2025.12.04 | ₩74,770 | ₩74,784 | ₩72,862 | ₩74,063 | -0.95% | 6395.8만 |
|---|
| 2025.12.03 | ₩72,929 | ₩74,557 | ₩72,355 | ₩74,303 | +1.88% | 6984.5만 |
|---|
| 2025.12.02 | ₩72,889 | ₩74,397 | ₩72,235 | ₩73,783 | +1.23% | 7950.4만 |
|---|
| 2025.12.01 | ₩70,861 | ₩72,916 | ₩70,474 | ₩72,115 | +1.77% | 6636만 |
|---|
| 2025.11.28 | ₩71,808 | ₩72,862 | ₩71,555 | ₩72,769 | +1.34% | 3438.2만 |
|---|
| 2025.11.26 | ₩70,594 | ₩71,862 | ₩69,874 | ₩71,208 | +0.87% | 7559.8만 |
|---|
| 2025.11.25 | ₩67,565 | ₩69,860 | ₩65,484 | ₩69,393 | +2.71% | 1억 |
|---|
| 2025.11.24 | ₩64,977 | ₩68,646 | ₩64,937 | ₩68,152 | +4.89% | 9389.4만 |
|---|
| 2025.11.21 | ₩62,509 | ₩65,511 | ₩60,361 | ₩63,349 | +1.34% | 1.8억 |
|---|
| 2025.11.20 | ₩70,647 | ₩71,435 | ₩61,681 | ₩61,975 | -12.28% | 1.8억 |
|---|
| 2025.11.19 | ₩65,811 | ₩68,813 | ₩64,997 | ₩66,745 | +1.42% | 1.8억 |
|---|
| 2025.11.18 | ₩66,691 | ₩67,605 | ₩63,910 | ₩65,617 | -1.61% | 2.7억 |
|---|
| 2025.11.17 | ₩68,986 | ₩71,134 | ₩66,785 | ₩68,079 | -1.32% | 1.9억 |
|---|
| 2025.11.14 | ₩66,698 | ₩71,441 | ₩65,891 | ₩69,874 | +4.76% | 2.2억 |
|---|
| 2025.11.13 | ₩73,096 | ₩73,303 | ₩68,980 | ₩69,820 | -4.48% | 2억 |
|---|
| 2025.11.12 | ₩75,738 | ₩75,744 | ₩73,203 | ₩74,417 | -1.74% | 1.3억 |
|---|
| 2025.11.11 | ₩74,230 | ₩74,997 | ₩73,116 | ₩74,570 | +0.46% | 1억 |
|---|
| 2025.11.10 | ₩73,670 | ₩75,551 | ₩72,989 | ₩75,191 | +2.06% | 1.2억 |
|---|
| 2025.11.07 | ₩70,060 | ₩70,607 | ₩66,685 | ₩70,567 | +0.72% | 1.8억 |
|---|
| 2025.11.06 | ₩74,964 | ₩75,050 | ₩70,794 | ₩71,308 | -4.88% | 1.6억 |
|---|
| 2025.11.05 | ₩73,836 | ₩76,718 | ₩73,343 | ₩75,544 | +2.31% | 1.1억 |
|---|
| 2025.11.04 | ₩75,624 | ₩76,992 | ₩73,810 | ₩74,103 | -2.01% | 1.2억 |
|---|
| 2025.11.03 | ₩80,054 | ₩80,334 | ₩78,106 | ₩78,933 | -1.40% | 8359.8만 |
|---|
| 2025.10.31 | ₩79,714 | ₩79,714 | ₩76,972 | ₩77,866 | -2.32% | 1.2억 |
|---|
| 2025.10.30 | ₩79,113 | ₩79,614 | ₩76,738 | ₩76,778 | -2.95% | 1.3억 |
|---|
| 2025.10.29 | ₩80,434 | ₩80,968 | ₩78,413 | ₩80,461 | +0.03% | 1.3억 |
|---|
| 2025.10.28 | ₩78,486 | ₩80,107 | ₩78,092 | ₩79,447 | +1.22% | 9223.9만 |
|---|
| 2025.10.27 | ₩76,398 | ₩77,846 | ₩76,231 | ₩77,672 | +1.67% | 7748.9만 |
|---|
| 2025.10.24 | ₩73,376 | ₩74,223 | ₩73,069 | ₩73,756 | +0.52% | 8438.8만 |
|---|
| 2025.10.23 | ₩69,560 | ₩71,802 | ₩69,433 | ₩71,528 | +2.83% | 9124.5만 |
|---|
| 2025.10.22 | ₩71,682 | ₩71,875 | ₩67,766 | ₩69,780 | -2.65% | 1.3억 |
|---|
| 2025.10.21 | ₩71,982 | ₩72,369 | ₩71,161 | ₩71,895 | -0.12% | 7981.1만 |
|---|
| 2025.10.20 | ₩70,454 | ₩72,395 | ₩70,414 | ₩71,975 | +2.16% | 7992.9만 |
|---|
| 2025.10.17 | ₩67,325 | ₩69,894 | ₩66,792 | ₩69,373 | +3.04% | 1.4억 |
|---|
| 2025.10.16 | ₩69,834 | ₩70,934 | ₩66,545 | ₩68,079 | -2.51% | 1.6억 |
|---|
| 2025.10.15 | ₩69,473 | ₩70,387 | ₩66,738 | ₩68,846 | -0.90% | 1.3억 |
|---|
| 2025.10.14 | ₩66,531 | ₩69,066 | ₩64,757 | ₩67,465 | +1.40% | 1.5억 |
|---|
| 2025.10.13 | ₩68,086 | ₩69,166 | ₩67,279 | ₩68,866 | +1.15% | 1.1억 |
|---|
| 2025.10.10 | ₩72,535 | ₩73,156 | ₩64,597 | ₩64,757 | -10.72% | 2.4억 |
|---|