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 | ₩109,070 | ₩109,190 | ₩107,268 | ₩108,483 | -0.54% | 3945.5만 |
| 2026.10.08 | ₩109,884 | ₩111,312 | ₩105,146 | ₩107,081 | -2.55% | 6641.1만 |
| 2026.10.07 | ₩109,871 | ₩111,779 | ₩108,910 | ₩111,606 | +1.58% | 3852.6만 |
| 2026.10.06 | ₩112,834 | ₩113,875 | ₩112,233 | ₩112,447 | -0.34% | 3697.4만 |
| 2026.10.05 | ₩108,042 | ₩111,286 | ₩107,909 | ₩110,939 | +2.68% | 3692.9만 |
| 2026.10.02 | ₩108,897 | ₩110,258 | ₩107,268 | ₩108,122 | -0.71% | 6088.7만 |
| 2026.10.01 | ₩105,280 | ₩106,147 | ₩102,597 | ₩105,079 | -0.19% | 6628.1만 |
| 2026.09.30 | ₩104,279 | ₩106,347 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩104,025 |
| ₩104,145 |
| -0.13% |
| 4739.1만 |
| 2026.09.29 | ₩104,279 | ₩104,452 | ₩102,263 | ₩103,384 | -0.86% | 4704.7만 |
|---|
| 2026.09.28 | ₩104,492 | ₩104,906 | ₩100,728 | ₩102,824 | -1.60% | 5799.8만 |
|---|
| 2026.09.25 | ₩105,560 | ₩106,854 | ₩104,185 | ₩106,241 | +0.64% | 5790.2만 |
|---|
| 2026.09.24 | ₩102,437 | ₩105,573 | ₩102,170 | ₩104,879 | +2.38% | 5818.2만 |
|---|
| 2026.09.23 | ₩107,482 | ₩107,535 | ₩103,691 | ₩104,986 | -2.32% | 5211.9만 |
|---|
| 2026.09.22 | ₩105,133 | ₩108,269 | ₩105,133 | ₩107,882 | +2.62% | 4528.5만 |
|---|
| 2026.09.21 | ₩99,874 | ₩106,094 | ₩99,874 | ₩105,320 | +5.45% | 5500만 |
|---|
| 2026.09.18 | ₩95,990 | ₩97,138 | ₩94,509 | ₩96,951 | +1.00% | 4100.8만 |
|---|
| 2026.09.17 | ₩94,936 | ₩95,723 | ₩93,921 | ₩95,269 | +0.35% | 4193.8만 |
|---|
| 2026.09.16 | ₩91,893 | ₩93,388 | ₩88,823 | ₩90,665 | -1.34% | 6172.6만 |
|---|
| 2026.09.15 | ₩92,266 | ₩92,533 | ₩90,238 | ₩90,625 | -1.78% | 3875.4만 |
|---|
| 2026.09.14 | ₩90,131 | ₩93,948 | ₩89,877 | ₩92,453 | +2.58% | 4991만 |
|---|
| 2026.09.11 | ₩95,016 | ₩95,777 | ₩94,242 | ₩94,736 | -0.29% | 4907만 |
|---|
| 2026.09.10 | ₩91,959 | ₩93,735 | ₩91,666 | ₩92,373 | +0.45% | 5567.6만 |
|---|
| 2026.09.09 | ₩95,496 | ₩96,831 | ₩94,549 | ₩95,496 | 0.00% | 3822.1만 |
|---|
| 2026.09.08 | ₩97,365 | ₩97,712 | ₩95,189 | ₩96,311 | -1.08% | 4830.9만 |
|---|
| 2026.09.04 | ₩96,751 | ₩97,752 | ₩95,630 | ₩96,591 | -0.17% | 4735.2만 |
|---|
| 2026.09.03 | ₩93,508 | ₩96,658 | ₩93,041 | ₩96,137 | +2.81% | 4669.5만 |
|---|
| 2026.09.02 | ₩92,053 | ₩93,107 | ₩91,279 | ₩92,894 | +0.91% | 3888.7만 |
|---|
| 2026.09.01 | ₩92,186 | ₩94,162 | ₩91,092 | ₩92,293 | +0.12% | 5732.9만 |
|---|
| 2026.08.31 | ₩95,350 | ₩96,297 | ₩94,522 | ₩95,990 | +0.67% | 4230.8만 |
|---|
| 2026.08.28 | ₩97,231 | ₩99,007 | ₩95,336 | ₩95,897 | -1.37% | 5806.8만 |
|---|
| 2026.08.27 | ₩96,217 | ₩97,939 | ₩95,269 | ₩97,832 | +1.68% | 4878.3만 |
|---|
| 2026.08.26 | ₩92,840 | ₩94,682 | ₩92,680 | ₩94,055 | +1.31% | 4046.1만 |
|---|
| 2026.08.25 | ₩93,988 | ₩95,123 | ₩92,560 | ₩93,788 | -0.21% | 4416.3만 |
|---|
| 2026.08.24 | ₩93,428 | ₩93,494 | ₩90,665 | ₩92,106 | -1.41% | 4666.1만 |
|---|
| 2026.08.21 | ₩95,697 | ₩95,870 | ₩93,307 | ₩94,989 | -0.74% | 4765.4만 |
|---|
| 2026.08.20 | ₩94,535 | ₩95,683 | ₩93,107 | ₩94,068 | -0.49% | 5668.2만 |
|---|
| 2026.08.19 | ₩97,925 | ₩98,366 | ₩94,762 | ₩96,177 | -1.79% | 4911.8만 |
|---|
| 2026.08.18 | ₩97,912 | ₩98,713 | ₩96,110 | ₩96,804 | -1.13% | 5133.1만 |
|---|
| 2026.08.17 | ₩103,278 | ₩103,972 | ₩101,716 | ₩101,970 | -1.27% | 3982.8만 |
|---|
| 2026.08.14 | ₩103,531 | ₩103,905 | ₩101,356 | ₩102,490 | -1.01% | 3661.7만 |
|---|
| 2026.08.13 | ₩100,154 | ₩103,798 | ₩99,714 | ₩102,971 | +2.81% | 4982.3만 |
|---|
| 2026.08.12 | ₩100,929 | ₩101,022 | ₩99,273 | ₩99,567 | -1.35% | 4686.7만 |
|---|
| 2026.08.11 | ₩99,487 | ₩99,487 | ₩96,417 | ₩97,512 | -1.99% | 4367.4만 |
|---|
| 2026.08.10 | ₩99,127 | ₩100,074 | ₩98,286 | ₩98,499 | -0.63% | 4422.5만 |
|---|
| 2026.08.07 | ₩98,313 | ₩99,661 | ₩96,791 | ₩99,394 | +1.10% | 5941만 |
|---|
| 2026.08.06 | ₩94,562 | ₩98,032 | ₩93,641 | ₩96,137 | +1.67% | 6088.7만 |
|---|
| 2026.08.05 | ₩100,915 | ₩101,876 | ₩97,085 | ₩97,218 | -3.66% | 7088.6만 |
|---|
| 2026.08.04 | ₩93,841 | ₩100,648 | ₩93,614 | ₩99,861 | +6.41% | 7372.9만 |
|---|
| 2026.08.03 | ₩86,367 | ₩91,305 | ₩85,406 | ₩90,705 | +5.02% | 6222.4만 |
|---|
| 2026.07.31 | ₩87,742 | ₩89,117 | ₩83,271 | ₩86,247 | -1.70% | 8671만 |
|---|
| 2026.07.30 | ₩81,589 | ₩85,206 | ₩81,068 | ₩84,485 | +3.55% | 7587.8만 |
|---|
| 2026.07.29 | ₩82,096 | ₩83,738 | ₩76,864 | ₩77,078 | -6.11% | 1억 |
|---|
| 2026.07.28 | ₩82,443 | ₩83,564 | ₩79,280 | ₩82,163 | -0.34% | 7323.6만 |
|---|
| 2026.07.27 | ₩88,169 | ₩88,396 | ₩82,270 | ₩84,619 | -4.03% | 7053.2만 |
|---|
| 2026.07.24 | ₩87,795 | ₩88,623 | ₩84,739 | ₩85,420 | -2.71% | 6926.8만 |
|---|
| 2026.07.23 | ₩89,570 | ₩91,119 | ₩86,781 | ₩88,489 | -1.21% | 8027.8만 |
|---|
| 2026.07.22 | ₩93,121 | ₩95,550 | ₩93,121 | ₩93,801 | +0.73% | 3606.2만 |
|---|
| 2026.07.21 | ₩94,375 | ₩95,723 | ₩92,907 | ₩95,256 | +0.93% | 3777.3만 |
|---|
| 2026.07.20 | ₩92,720 | ₩94,108 | ₩90,091 | ₩90,291 | -2.62% | 5007.7만 |
|---|
| 2026.07.17 | ₩88,596 | ₩92,840 | ₩86,634 | ₩90,131 | +1.73% | 7546.5만 |
|---|
| 2026.07.16 | ₩96,911 | ₩97,592 | ₩93,014 | ₩94,415 | -2.58% | 6695.3만 |
|---|
| 2026.07.15 | ₩101,823 | ₩102,063 | ₩96,177 | ₩99,354 | -2.42% | 6854.8만 |
|---|
| 2026.07.14 | ₩100,368 | ₩101,235 | ₩97,979 | ₩100,128 | -0.24% | 5809.7만 |
|---|
| 2026.07.13 | ₩99,487 | ₩99,901 | ₩96,217 | ₩96,951 | -2.55% | 6331.8만 |
|---|
| 2026.07.10 | ₩100,808 | ₩103,197 | ₩99,207 | ₩102,810 | +1.99% | 4603.4만 |
|---|
| 2026.07.09 | ₩99,901 | ₩102,357 | ₩98,620 | ₩101,889 | +1.99% | 5172.7만 |
|---|
| 2026.07.08 | ₩94,495 | ₩97,458 | ₩92,854 | ₩97,058 | +2.71% | 7074.9만 |
|---|
| 2026.07.07 | ₩98,366 | ₩99,287 | ₩94,442 | ₩96,404 | -1.99% | 7099.3만 |
|---|
| 2026.07.06 | ₩100,822 | ₩103,371 | ₩100,248 | ₩101,996 | +1.16% | 5454.5만 |
|---|
| 2026.07.02 | ₩103,371 | ₩105,627 | ₩95,723 | ₩97,899 | -5.29% | 8730.9만 |
|---|
| 2026.07.01 | ₩105,066 | ₩106,294 | ₩103,077 | ₩103,384 | -1.60% | 6334.8만 |
|---|
| 2026.06.30 | ₩103,091 | ₩108,830 | ₩102,971 | ₩108,109 | +4.87% | 5846.6만 |
|---|
| 2026.06.29 | ₩98,926 | ₩103,278 | ₩95,363 | ₩103,024 | +4.14% | 7912.8만 |
|---|
| 2026.06.26 | ₩96,217 | ₩99,687 | ₩94,389 | ₩95,870 | -0.36% | 7042.8만 |
|---|
| 2026.06.25 | ₩104,052 | ₩104,425 | ₩95,563 | ₩100,034 | -3.86% | 1.1억 |
|---|
| 2026.06.24 | ₩99,821 | ₩101,676 | ₩95,229 | ₩97,832 | -1.99% | 7201만 |
|---|
| 2026.06.23 | ₩100,261 | ₩103,758 | ₩98,646 | ₩99,354 | -0.91% | 8234.2만 |
|---|
| 2026.06.22 | ₩112,046 | ₩113,595 | ₩108,630 | ₩110,218 | -1.63% | 6188.9만 |
|---|
| 2026.06.18 | ₩109,577 | ₩111,579 | ₩107,615 | ₩110,605 | +0.94% | 6106.3만 |
|---|
| 2026.06.17 | ₩109,003 | ₩109,190 | ₩102,690 | ₩103,491 | -5.06% | 7809만 |
|---|
| 2026.06.16 | ₩112,367 | ₩113,221 | ₩106,588 | ₩106,681 | -5.06% | 6708.7만 |
|---|
| 2026.06.15 | ₩110,618 | ₩113,488 | ₩110,298 | ₩112,901 | +2.06% | 5975.8만 |
|---|
| 2026.06.12 | ₩101,889 | ₩104,586 | ₩99,153 | ₩103,464 | +1.55% | 9407.1만 |
|---|
| 2026.06.11 | ₩94,615 | ₩102,236 | ₩92,880 | ₩101,449 | +7.22% | 1.2억 |
|---|
| 2026.06.10 | ₩95,670 | ₩99,701 | ₩92,093 | ₩92,453 | -3.36% | 9146.5만 |
|---|
| 2026.06.09 | ₩104,746 | ₩105,894 | ₩89,143 | ₩98,393 | -6.07% | 1.3억 |
|---|
| 2026.06.08 | ₩102,584 | ₩104,732 | ₩100,608 | ₩101,796 | -0.77% | 7731.9만 |
|---|
| 2026.06.05 | ₩108,870 | ₩109,551 | ₩97,005 | ₩97,498 | -10.45% | 1.2억 |
|---|
| 2026.06.04 | ₩111,406 | ₩115,116 | ₩110,084 | ₩113,741 | +2.10% | 5961.5만 |
|---|
| 2026.06.03 | ₩117,025 | ₩117,572 | ₩113,995 | ₩115,530 | -1.28% | 6215.5만 |
|---|
| 2026.06.02 | ₩114,702 | ₩116,544 | ₩113,221 | ₩116,411 | +1.49% | 4835.5만 |
|---|
| 2026.06.01 | ₩112,313 | ₩116,197 | ₩111,779 | ₩114,836 | +2.25% | 5721.6만 |
|---|
| 2026.05.29 | ₩112,660 | ₩114,382 | ₩111,486 | ₩112,861 | +0.18% | 6764.4만 |
|---|
| 2026.05.28 | ₩109,097 | ₩112,180 | ₩107,655 | ₩111,686 | +2.37% | 5526.6만 |
|---|
| 2026.05.27 | ₩110,605 | ₩110,658 | ₩107,215 | ₩109,003 | -1.45% | 6622.1만 |
|---|
| 2026.05.26 | ₩107,562 | ₩109,804 | ₩106,748 | ₩109,377 | +1.69% | 6258만 |
|---|
| 2026.05.22 | ₩104,158 | ₩105,880 | ₩103,211 | ₩103,891 | -0.26% | 5833.1만 |
|---|
| 2026.05.21 | ₩100,341 | ₩103,825 | ₩99,394 | ₩102,704 | +2.35% | 7495.8만 |
|---|
| 2026.05.20 | ₩98,886 | ₩102,143 | ₩98,259 | ₩102,116 | +3.27% | 7064.8만 |
|---|
| 2026.05.19 | ₩96,644 | ₩99,434 | ₩94,709 | ₩97,338 | +0.72% | 8597.4만 |
|---|
| 2026.05.18 | ₩101,609 | ₩101,796 | ₩96,230 | ₩99,193 | -2.38% | 8771만 |
|---|
| 2026.05.15 | ₩101,075 | ₩103,264 | ₩99,073 | ₩100,555 | -0.51% | 8126.1만 |
|---|
| 2026.05.14 | ₩103,157 | ₩106,347 | ₩102,984 | ₩105,373 | +2.15% | 5847.3만 |
|---|
| 2026.05.13 | ₩101,182 | ₩104,025 | ₩99,020 | ₩103,091 | +1.89% | 6441.6만 |
|---|
| 2026.05.12 | ₩100,501 | ₩101,342 | ₩95,496 | ₩100,048 | -0.45% | 9065.2만 |
|---|
| 2026.05.11 | ₩101,436 | ₩103,251 | ₩100,835 | ₩102,717 | +1.26% | 6047.5만 |
|---|
| 2026.05.08 | ₩97,191 | ₩101,849 | ₩97,031 | ₩101,809 | +4.75% | 6871.4만 |
|---|
| 2026.05.07 | ₩95,923 | ₩97,832 | ₩93,935 | ₩95,216 | -0.74% | 9350.9만 |
|---|
| 2026.05.06 | ₩92,440 | ₩95,643 | ₩91,933 | ₩95,523 | +3.34% | 7016.9만 |
|---|
| 2026.05.05 | ₩88,583 | ₩90,451 | ₩88,423 | ₩89,944 | +1.54% | 5409.9만 |
|---|
| 2026.05.04 | ₩87,341 | ₩88,156 | ₩85,126 | ₩86,634 | -0.81% | 6081.4만 |
|---|
| 2026.05.01 | ₩85,273 | ₩87,875 | ₩85,166 | ₩87,155 | +2.21% | 6776.3만 |
|---|
| 2026.04.30 | ₩83,938 | ₩85,153 | ₩81,015 | ₩84,806 | +1.03% | 8104.3만 |
|---|
| 2026.04.29 | ₩81,415 | ₩82,577 | ₩80,681 | ₩82,563 | +1.41% | 7708.1만 |
|---|
| 2026.04.28 | ₩81,042 | ₩81,856 | ₩79,654 | ₩81,068 | +0.03% | 8063.2만 |
|---|
| 2026.04.27 | ₩83,297 | ₩83,684 | ₩82,270 | ₩83,604 | +0.37% | 5661.5만 |
|---|
| 2026.04.24 | ₩81,522 | ₩83,738 | ₩80,828 | ₩83,498 | +2.42% | 8025.1만 |
|---|
| 2026.04.23 | ₩79,814 | ₩81,055 | ₩76,864 | ₩79,040 | -0.97% | 9285.7만 |
|---|
| 2026.04.22 | ₩78,653 | ₩80,481 | ₩78,065 | ₩80,361 | +2.17% | 7340만 |
|---|
| 2026.04.21 | ₩78,052 | ₩78,706 | ₩75,837 | ₩76,611 | -1.85% | 9177.5만 |
|---|
| 2026.04.20 | ₩77,945 | ₩78,186 | ₩75,957 | ₩77,518 | -0.55% | 6765.3만 |
|---|
| 2026.04.17 | ₩77,118 | ₩78,666 | ₩76,571 | ₩78,199 | +1.40% | 1억 |
|---|
| 2026.04.16 | ₩74,916 | ₩75,970 | ₩73,541 | ₩75,316 | +0.53% | 8639.8만 |
|---|
| 2026.04.15 | ₩71,499 | ₩74,395 | ₩71,178 | ₩74,275 | +3.88% | 8324.4만 |
|---|
| 2026.04.14 | ₩68,589 | ₩71,312 | ₩68,576 | ₩71,285 | +3.93% | 7236.2만 |
|---|
| 2026.04.13 | ₩65,106 | ₩67,722 | ₩64,679 | ₩67,615 | +3.85% | 6716.9만 |
|---|
| 2026.04.10 | ₩65,880 | ₩66,480 | ₩65,159 | ₩65,626 | -0.38% | 6548.2만 |
|---|
| 2026.04.09 | ₩64,091 | ₩65,519 | ₩63,144 | ₩65,346 | +1.96% | 7895.4만 |
|---|
| 2026.04.08 | ₩64,919 | ₩65,293 | ₩62,930 | ₩64,065 | -1.32% | 1억 |
|---|
| 2026.04.07 | ₩57,992 | ₩59,006 | ₩55,843 | ₩58,926 | +1.61% | 1.3억 |
|---|
| 2026.04.06 | ₩58,192 | ₩59,513 | ₩57,752 | ₩58,859 | +1.15% | 6924.5만 |
|---|
| 2026.04.02 | ₩54,562 | ₩58,125 | ₩53,974 | ₩57,832 | +5.99% | 1.1억 |
|---|
| 2026.04.01 | ₩56,897 | ₩58,699 | ₩56,604 | ₩57,698 | +1.41% | 1.2억 |
|---|
| 2026.03.31 | ₩52,173 | ₩56,057 | ₩52,146 | ₩55,629 | +6.63% | 1.5억 |
|---|
| 2026.03.30 | ₩53,054 | ₩53,267 | ₩49,810 | ₩50,571 | -4.68% | 1.1억 |
|---|
| 2026.03.27 | ₩54,135 | ₩54,175 | ₩51,465 | ₩51,759 | -4.39% | 1.2억 |
|---|
| 2026.03.26 | ₩57,698 | ₩58,299 | ₩54,922 | ₩55,029 | -4.63% | 1.2억 |
|---|
| 2026.03.25 | ₩59,660 | ₩60,354 | ₩58,659 | ₩59,246 | -0.69% | 7929.4만 |
|---|
| 2026.03.24 | ₩58,512 | ₩59,460 | ₩57,645 | ₩58,219 | -0.50% | 1.1억 |
|---|
| 2026.03.23 | ₩60,207 | ₩61,595 | ₩58,899 | ₩59,487 | -1.20% | 1.4억 |
|---|
| 2026.03.20 | ₩60,301 | ₩60,341 | ₩56,457 | ₩57,498 | -4.65% | 1.4억 |
|---|
| 2026.03.19 | ₩59,887 | ₩61,822 | ₩59,126 | ₩60,982 | +1.83% | 1.4억 |
|---|
| 2026.03.18 | ₩63,691 | ₩64,211 | ₩61,462 | ₩61,529 | -3.39% | 1.1억 |
|---|
| 2026.03.17 | ₩64,225 | ₩65,079 | ₩63,811 | ₩64,278 | +0.08% | 7457만 |
|---|
| 2026.03.16 | ₩63,224 | ₩64,425 | ₩62,970 | ₩63,344 | +0.19% | 8142.2만 |
|---|
| 2026.03.13 | ₩63,197 | ₩64,398 | ₩60,955 | ₩61,302 | -3.00% | 1.4억 |
|---|
| 2026.03.12 | ₩64,265 | ₩64,719 | ₩62,396 | ₩62,503 | -2.74% | 1.3억 |
|---|
| 2026.03.11 | ₩66,307 | ₩67,428 | ₩65,039 | ₩65,866 | -0.66% | 9110.4만 |
|---|
| 2026.03.10 | ₩65,947 | ₩67,722 | ₩65,172 | ₩65,933 | -0.02% | 1.2억 |
|---|
| 2026.03.09 | ₩61,649 | ₩66,427 | ₩60,728 | ₩65,920 | +6.93% | 1.6억 |
|---|
| 2026.03.06 | ₩63,611 | ₩65,466 | ₩62,970 | ₩63,451 | -0.25% | 1.4억 |
|---|
| 2026.03.05 | ₩65,987 | ₩67,748 | ₩64,292 | ₩66,467 | +0.73% | 1.3억 |
|---|
| 2026.03.04 | ₩64,986 | ₩67,788 | ₩64,759 | ₩67,081 | +3.22% | 9973.8만 |
|---|
| 2026.03.03 | ₩62,476 | ₩64,959 | ₩61,022 | ₩64,198 | +2.76% | 1.6억 |
|---|
| 2026.03.02 | ₩63,344 | ₩66,934 | ₩63,037 | ₩66,334 | +4.72% | 1.1억 |
|---|
| 2026.02.27 | ₩64,665 | ₩66,427 | ₩64,412 | ₩66,093 | +2.21% | 9380.2만 |
|---|
| 2026.02.26 | ₩68,910 | ₩68,923 | ₩65,012 | ₩66,801 | -3.06% | 1.1억 |
|---|
| 2026.02.25 | ₩67,468 | ₩69,350 | ₩67,441 | ₩69,230 | +2.61% | 5421.7만 |
|---|
| 2026.02.24 | ₩64,665 | ₩66,787 | ₩63,824 | ₩66,440 | +2.75% | 7102.3만 |
|---|
| 2026.02.23 | ₩66,107 | ₩66,574 | ₩63,611 | ₩64,385 | -2.60% | 9195.2만 |
|---|
| 2026.02.20 | ₩64,011 | ₩67,335 | ₩63,744 | ₩66,814 | +4.38% | 1.2억 |
|---|
| 2026.02.19 | ₩64,959 | ₩65,933 | ₩64,278 | ₩65,172 | +0.33% | 8344.8만 |
|---|
| 2026.02.18 | ₩64,772 | ₩67,214 | ₩64,332 | ₩65,920 | +1.77% | 8137.1만 |
|---|
| 2026.02.17 | ₩63,584 | ₩65,373 | ₩61,956 | ₩64,532 | +1.49% | 1.2억 |
|---|
| 2026.02.13 | ₩64,265 | ₩66,187 | ₩62,970 | ₩64,692 | +0.66% | 1.2억 |
|---|
| 2026.02.12 | ₩69,136 | ₩69,497 | ₩64,051 | ₩64,412 | -6.83% | 1.3억 |
|---|
| 2026.02.11 | ₩69,684 | ₩70,071 | ₩66,787 | ₩68,603 | -1.55% | 9239.4만 |
|---|
| 2026.02.10 | ₩69,363 | ₩69,937 | ₩67,922 | ₩68,095 | -1.83% | 7066.1만 |
|---|
| 2026.02.09 | ₩66,814 | ₩69,764 | ₩65,987 | ₩69,056 | +3.36% | 7127.3만 |
|---|
| 2026.02.06 | ₩64,518 | ₩68,082 | ₩64,065 | ₩67,521 | +4.65% | 1.2억 |
|---|
| 2026.02.05 | ₩64,585 | ₩66,107 | ₩62,810 | ₩63,584 | -1.55% | 1.6억 |
|---|
| 2026.02.04 | ₩69,590 | ₩69,604 | ₩64,639 | ₩66,414 | -4.56% | 1.4억 |
|---|
| 2026.02.03 | ₩74,262 | ₩74,422 | ₩68,175 | ₩70,097 | -5.61% | 1.3억 |
|---|
| 2026.02.02 | ₩70,952 | ₩74,355 | ₩70,938 | ₩73,541 | +3.65% | 7466.6만 |
|---|
| 2026.01.30 | ₩73,434 | ₩74,355 | ₩71,165 | ₩72,073 | -1.85% | 1.1억 |
|---|
| 2026.01.29 | ₩76,010 | ₩76,357 | ₩70,818 | ₩74,795 | -1.60% | 1.2억 |
|---|
| 2026.01.28 | ₩77,011 | ₩77,425 | ₩75,716 | ₩76,157 | -1.11% | 7617.2만 |
|---|
| 2026.01.27 | ₩74,715 | ₩75,810 | ₩74,155 | ₩75,463 | +1.00% | 5198.1만 |
|---|
| 2026.01.26 | ₩72,700 | ₩74,248 | ₩72,353 | ₩73,514 | +1.12% | 5808.4만 |
|---|
| 2026.01.23 | ₩71,526 | ₩73,501 | ₩71,165 | ₩72,580 | +1.47% | 7806.6만 |
|---|
| 2026.01.22 | ₩72,500 | ₩72,513 | ₩70,938 | ₩71,939 | -0.77% | 9099.2만 |
|---|
| 2026.01.21 | ₩68,162 | ₩71,806 | ₩67,628 | ₩70,378 | +3.25% | 1.5억 |
|---|
| 2026.01.20 | ₩68,589 | ₩70,151 | ₩67,375 | ₩67,708 | -1.28% | 1.3억 |
|---|
| 2026.01.16 | ₩73,834 | ₩74,021 | ₩71,512 | ₩72,260 | -2.13% | 7585.6만 |
|---|
| 2026.01.15 | ₩74,275 | ₩74,515 | ₩72,246 | ₩72,580 | -2.28% | 9048.3만 |
|---|
| 2026.01.14 | ₩72,807 | ₩73,247 | ₩70,071 | ₩71,846 | -1.32% | 1.2억 |
|---|
| 2026.01.13 | ₩74,622 | ₩75,409 | ₩73,354 | ₩74,208 | -0.55% | 8861.1만 |
|---|
| 2026.01.12 | ₩72,874 | ₩75,196 | ₩72,847 | ₩74,595 | +2.36% | 5967.4만 |
|---|
| 2026.01.09 | ₩72,593 | ₩74,876 | ₩71,792 | ₩74,422 | +2.52% | 7870.6만 |
|---|
| 2026.01.08 | ₩73,234 | ₩73,381 | ₩71,405 | ₩72,326 | -1.24% | 8376만 |
|---|
| 2026.01.07 | ₩73,261 | ₩74,996 | ₩73,100 | ₩73,634 | +0.51% | 6558.8만 |
|---|
| 2026.01.06 | ₩71,966 | ₩73,634 | ₩71,726 | ₩73,421 | +2.02% | 6891.6만 |
|---|
| 2026.01.05 | ₩72,006 | ₩72,513 | ₩71,125 | ₩71,539 | -0.65% | 7796.8만 |
|---|
| 2026.01.02 | ₩72,300 | ₩73,247 | ₩68,883 | ₩69,870 | -3.36% | 1.1억 |
|---|
| 2025.12.31 | ₩72,246 | ₩72,340 | ₩70,258 | ₩70,364 | -2.60% | 5719.9만 |
|---|
| 2025.12.30 | ₩72,340 | ₩73,167 | ₩72,126 | ₩72,206 | -0.18% | 3897.7만 |
|---|
| 2025.12.29 | ₩72,460 | ₩73,394 | ₩71,966 | ₩72,727 | +0.37% | 5063.5만 |
|---|
| 2025.12.26 | ₩74,101 | ₩74,408 | ₩73,554 | ₩73,821 | -0.38% | 3724.4만 |
|---|
| 2025.12.24 | ₩73,234 | ₩74,008 | ₩73,114 | ₩73,888 | +0.89% | 2585.5만 |
|---|
| 2025.12.23 | ₩72,033 | ₩73,501 | ₩71,886 | ₩73,421 | +1.93% | 4819.7만 |
|---|
| 2025.12.22 | ₩73,154 | ₩73,261 | ₩71,913 | ₩72,406 | -1.02% | 6478.3만 |
|---|
| 2025.12.19 | ₩69,670 | ₩71,592 | ₩69,657 | ₩71,432 | +2.53% | 7295.8만 |
|---|
| 2025.12.18 | ₩68,963 | ₩70,017 | ₩68,042 | ₩68,749 | -0.31% | 1.1억 |
|---|
| 2025.12.17 | ₩70,271 | ₩70,471 | ₩65,893 | ₩65,933 | -6.17% | 1.3억 |
|---|
| 2025.12.16 | ₩68,643 | ₩70,431 | ₩68,202 | ₩69,844 | +1.75% | 1.1억 |
|---|
| 2025.12.15 | ₩72,153 | ₩72,153 | ₩69,030 | ₩69,430 | -3.77% | 9869.6만 |
|---|
| 2025.12.12 | ₩73,554 | ₩74,101 | ₩69,710 | ₩70,498 | -4.16% | 1.4억 |
|---|
| 2025.12.11 | ₩74,248 | ₩74,956 | ₩72,046 | ₩74,889 | +0.86% | 9968.4만 |
|---|
| 2025.12.10 | ₩74,275 | ₩76,197 | ₩73,261 | ₩75,610 | +1.80% | 1억 |
|---|
| 2025.12.09 | ₩74,008 | ₩75,036 | ₩73,528 | ₩74,755 | +1.01% | 4873.6만 |
|---|
| 2025.12.08 | ₩75,503 | ₩76,130 | ₩73,568 | ₩74,475 | -1.36% | 6970만 |
|---|
| 2025.12.05 | ₩74,555 | ₩76,184 | ₩74,315 | ₩74,942 | +0.52% | 7320.6만 |
|---|
| 2025.12.04 | ₩74,795 | ₩74,809 | ₩72,887 | ₩74,088 | -0.95% | 6395.8만 |
|---|
| 2025.12.03 | ₩72,954 | ₩74,582 | ₩72,380 | ₩74,328 | +1.88% | 6984.5만 |
|---|
| 2025.12.02 | ₩72,914 | ₩74,422 | ₩72,260 | ₩73,808 | +1.23% | 7950.4만 |
|---|
| 2025.12.01 | ₩70,885 | ₩72,940 | ₩70,498 | ₩72,139 | +1.77% | 6636만 |
|---|
| 2025.11.28 | ₩71,832 | ₩72,887 | ₩71,579 | ₩72,793 | +1.34% | 3438.2만 |
|---|
| 2025.11.26 | ₩70,618 | ₩71,886 | ₩69,897 | ₩71,232 | +0.87% | 7559.8만 |
|---|
| 2025.11.25 | ₩67,588 | ₩69,884 | ₩65,506 | ₩69,417 | +2.71% | 1억 |
|---|
| 2025.11.24 | ₩64,999 | ₩68,669 | ₩64,959 | ₩68,175 | +4.89% | 9389.4만 |
|---|
| 2025.11.21 | ₩62,530 | ₩65,533 | ₩60,381 | ₩63,371 | +1.34% | 1.8억 |
|---|
| 2025.11.20 | ₩70,671 | ₩71,459 | ₩61,702 | ₩61,996 | -12.28% | 1.8억 |
|---|
| 2025.11.19 | ₩65,833 | ₩68,836 | ₩65,019 | ₩66,767 | +1.42% | 1.8억 |
|---|
| 2025.11.18 | ₩66,714 | ₩67,628 | ₩63,931 | ₩65,640 | -1.61% | 2.7억 |
|---|
| 2025.11.17 | ₩69,010 | ₩71,158 | ₩66,807 | ₩68,102 | -1.32% | 1.9억 |
|---|
| 2025.11.14 | ₩66,721 | ₩71,465 | ₩65,913 | ₩69,897 | +4.76% | 2.2억 |
|---|
| 2025.11.13 | ₩73,120 | ₩73,327 | ₩69,003 | ₩69,844 | -4.48% | 2억 |
|---|
| 2025.11.12 | ₩75,763 | ₩75,770 | ₩73,227 | ₩74,442 | -1.74% | 1.3억 |
|---|
| 2025.11.11 | ₩74,255 | ₩75,022 | ₩73,140 | ₩74,595 | +0.46% | 1억 |
|---|
| 2025.11.10 | ₩73,694 | ₩75,576 | ₩73,014 | ₩75,216 | +2.06% | 1.2억 |
|---|
| 2025.11.07 | ₩70,084 | ₩70,631 | ₩66,707 | ₩70,591 | +0.72% | 1.8억 |
|---|
| 2025.11.06 | ₩74,989 | ₩75,076 | ₩70,818 | ₩71,332 | -4.88% | 1.6억 |
|---|
| 2025.11.05 | ₩73,861 | ₩76,744 | ₩73,367 | ₩75,570 | +2.31% | 1.1억 |
|---|
| 2025.11.04 | ₩75,650 | ₩77,018 | ₩73,834 | ₩74,128 | -2.01% | 1.2억 |
|---|
| 2025.11.03 | ₩80,081 | ₩80,361 | ₩78,132 | ₩78,960 | -1.40% | 8359.8만 |
|---|
| 2025.10.31 | ₩79,740 | ₩79,740 | ₩76,998 | ₩77,892 | -2.32% | 1.2억 |
|---|
| 2025.10.30 | ₩79,140 | ₩79,640 | ₩76,764 | ₩76,804 | -2.95% | 1.3억 |
|---|
| 2025.10.29 | ₩80,461 | ₩80,995 | ₩78,439 | ₩80,488 | +0.03% | 1.3억 |
|---|
| 2025.10.28 | ₩78,513 | ₩80,134 | ₩78,119 | ₩79,474 | +1.22% | 9223.9만 |
|---|
| 2025.10.27 | ₩76,424 | ₩77,872 | ₩76,257 | ₩77,698 | +1.67% | 7748.9만 |
|---|
| 2025.10.24 | ₩73,401 | ₩74,248 | ₩73,094 | ₩73,781 | +0.52% | 8438.8만 |
|---|
| 2025.10.23 | ₩69,584 | ₩71,826 | ₩69,457 | ₩71,552 | +2.83% | 9124.5만 |
|---|
| 2025.10.22 | ₩71,706 | ₩71,899 | ₩67,788 | ₩69,804 | -2.65% | 1.3억 |
|---|
| 2025.10.21 | ₩72,006 | ₩72,393 | ₩71,185 | ₩71,919 | -0.12% | 7981.1만 |
|---|
| 2025.10.20 | ₩70,478 | ₩72,420 | ₩70,438 | ₩71,999 | +2.16% | 7992.9만 |
|---|
| 2025.10.17 | ₩67,348 | ₩69,917 | ₩66,814 | ₩69,397 | +3.04% | 1.4억 |
|---|
| 2025.10.16 | ₩69,857 | ₩70,958 | ₩66,567 | ₩68,102 | -2.51% | 1.6억 |
|---|
| 2025.10.15 | ₩69,497 | ₩70,411 | ₩66,761 | ₩68,869 | -0.90% | 1.3억 |
|---|
| 2025.10.14 | ₩66,554 | ₩69,090 | ₩64,779 | ₩67,488 | +1.40% | 1.5억 |
|---|
| 2025.10.13 | ₩68,109 | ₩69,190 | ₩67,301 | ₩68,890 | +1.15% | 1.1억 |
|---|
| 2025.10.10 | ₩72,560 | ₩73,181 | ₩64,619 | ₩64,779 | -10.72% | 2.4억 |
|---|