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 | ₩109,099 | ₩109,220 | ₩107,297 | ₩108,512 | -0.54% | 3945.5만 |
| 2026.10.08 | ₩109,914 | ₩111,342 | ₩105,174 | ₩107,110 | -2.55% | 6641.1만 |
| 2026.10.07 | ₩109,900 | ₩111,810 | ₩108,939 | ₩111,636 | +1.58% | 3852.6만 |
| 2026.10.06 | ₩112,864 | ₩113,906 | ₩112,264 | ₩112,477 | -0.34% | 3697.4만 |
| 2026.10.05 | ₩108,071 | ₩111,316 | ₩107,938 | ₩110,969 | +2.68% | 3692.9만 |
| 2026.10.02 | ₩108,926 | ₩110,288 | ₩107,297 | ₩108,152 | -0.71% | 6088.7만 |
| 2026.10.01 | ₩105,308 | ₩106,176 | ₩102,625 | ₩105,108 | -0.19% | 6628.1만 |
| 2026.09.30 | ₩104,307 | ₩106,376 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩104,053 |
| ₩104,173 |
| -0.13% |
| 4739.1만 |
| 2026.09.29 | ₩104,307 | ₩104,480 | ₩102,291 | ₩103,412 | -0.86% | 4704.7만 |
|---|
| 2026.09.28 | ₩104,520 | ₩104,934 | ₩100,755 | ₩102,851 | -1.60% | 5799.8만 |
|---|
| 2026.09.25 | ₩105,588 | ₩106,883 | ₩104,213 | ₩106,269 | +0.64% | 5790.2만 |
|---|
| 2026.09.24 | ₩102,464 | ₩105,602 | ₩102,197 | ₩104,907 | +2.38% | 5818.2만 |
|---|
| 2026.09.23 | ₩107,511 | ₩107,564 | ₩103,719 | ₩105,014 | -2.32% | 5211.9만 |
|---|
| 2026.09.22 | ₩105,161 | ₩108,298 | ₩105,161 | ₩107,911 | +2.62% | 4528.5만 |
|---|
| 2026.09.21 | ₩99,901 | ₩106,122 | ₩99,901 | ₩105,348 | +5.45% | 5500만 |
|---|
| 2026.09.18 | ₩96,016 | ₩97,164 | ₩94,534 | ₩96,977 | +1.00% | 4100.8만 |
|---|
| 2026.09.17 | ₩94,961 | ₩95,749 | ₩93,947 | ₩95,295 | +0.35% | 4193.8만 |
|---|
| 2026.09.16 | ₩91,918 | ₩93,413 | ₩88,847 | ₩90,689 | -1.34% | 6172.6만 |
|---|
| 2026.09.15 | ₩92,291 | ₩92,558 | ₩90,262 | ₩90,649 | -1.78% | 3875.4만 |
|---|
| 2026.09.14 | ₩90,155 | ₩93,973 | ₩89,902 | ₩92,478 | +2.58% | 4991만 |
|---|
| 2026.09.11 | ₩95,042 | ₩95,802 | ₩94,267 | ₩94,761 | -0.29% | 4907만 |
|---|
| 2026.09.10 | ₩91,984 | ₩93,760 | ₩91,691 | ₩92,398 | +0.45% | 5567.6만 |
|---|
| 2026.09.09 | ₩95,522 | ₩96,857 | ₩94,574 | ₩95,522 | 0.00% | 3822.1만 |
|---|
| 2026.09.08 | ₩97,391 | ₩97,738 | ₩95,215 | ₩96,336 | -1.08% | 4830.9만 |
|---|
| 2026.09.04 | ₩96,777 | ₩97,778 | ₩95,656 | ₩96,617 | -0.17% | 4735.2만 |
|---|
| 2026.09.03 | ₩93,533 | ₩96,684 | ₩93,066 | ₩96,163 | +2.81% | 4669.5만 |
|---|
| 2026.09.02 | ₩92,078 | ₩93,132 | ₩91,303 | ₩92,919 | +0.91% | 3888.7만 |
|---|
| 2026.09.01 | ₩92,211 | ₩94,187 | ₩91,116 | ₩92,318 | +0.12% | 5732.9만 |
|---|
| 2026.08.31 | ₩95,375 | ₩96,323 | ₩94,548 | ₩96,016 | +0.67% | 4230.8만 |
|---|
| 2026.08.28 | ₩97,258 | ₩99,033 | ₩95,362 | ₩95,923 | -1.37% | 5806.8만 |
|---|
| 2026.08.27 | ₩96,243 | ₩97,965 | ₩95,295 | ₩97,858 | +1.68% | 4878.3만 |
|---|
| 2026.08.26 | ₩92,865 | ₩94,708 | ₩92,705 | ₩94,080 | +1.31% | 4046.1만 |
|---|
| 2026.08.25 | ₩94,014 | ₩95,148 | ₩92,585 | ₩93,813 | -0.21% | 4416.3만 |
|---|
| 2026.08.24 | ₩93,453 | ₩93,520 | ₩90,689 | ₩92,131 | -1.41% | 4666.1만 |
|---|
| 2026.08.21 | ₩95,722 | ₩95,896 | ₩93,333 | ₩95,015 | -0.74% | 4765.4만 |
|---|
| 2026.08.20 | ₩94,561 | ₩95,709 | ₩93,132 | ₩94,094 | -0.49% | 5668.2만 |
|---|
| 2026.08.19 | ₩97,952 | ₩98,392 | ₩94,788 | ₩96,203 | -1.79% | 4911.8만 |
|---|
| 2026.08.18 | ₩97,939 | ₩98,740 | ₩96,136 | ₩96,830 | -1.13% | 5133.1만 |
|---|
| 2026.08.17 | ₩103,305 | ₩104,000 | ₩101,743 | ₩101,997 | -1.27% | 3982.8만 |
|---|
| 2026.08.14 | ₩103,559 | ₩103,933 | ₩101,383 | ₩102,518 | -1.01% | 3661.7만 |
|---|
| 2026.08.13 | ₩100,181 | ₩103,826 | ₩99,741 | ₩102,998 | +2.81% | 4982.3만 |
|---|
| 2026.08.12 | ₩100,956 | ₩101,049 | ₩99,300 | ₩99,594 | -1.35% | 4686.7만 |
|---|
| 2026.08.11 | ₩99,514 | ₩99,514 | ₩96,443 | ₩97,538 | -1.99% | 4367.4만 |
|---|
| 2026.08.10 | ₩99,153 | ₩100,101 | ₩98,312 | ₩98,526 | -0.63% | 4422.5만 |
|---|
| 2026.08.07 | ₩98,339 | ₩99,687 | ₩96,817 | ₩99,420 | +1.10% | 5941만 |
|---|
| 2026.08.06 | ₩94,588 | ₩98,059 | ₩93,666 | ₩96,163 | +1.67% | 6088.7만 |
|---|
| 2026.08.05 | ₩100,942 | ₩101,904 | ₩97,111 | ₩97,244 | -3.66% | 7088.6만 |
|---|
| 2026.08.04 | ₩93,867 | ₩100,675 | ₩93,640 | ₩99,888 | +6.41% | 7372.9만 |
|---|
| 2026.08.03 | ₩86,390 | ₩91,330 | ₩85,429 | ₩90,729 | +5.02% | 6222.4만 |
|---|
| 2026.07.31 | ₩87,766 | ₩89,141 | ₩83,293 | ₩86,270 | -1.70% | 8671만 |
|---|
| 2026.07.30 | ₩81,611 | ₩85,229 | ₩81,090 | ₩84,508 | +3.55% | 7587.8만 |
|---|
| 2026.07.29 | ₩82,118 | ₩83,760 | ₩76,885 | ₩77,099 | -6.11% | 1억 |
|---|
| 2026.07.28 | ₩82,465 | ₩83,587 | ₩79,301 | ₩82,185 | -0.34% | 7323.6만 |
|---|
| 2026.07.27 | ₩88,193 | ₩88,420 | ₩82,292 | ₩84,642 | -4.03% | 7053.2만 |
|---|
| 2026.07.24 | ₩87,819 | ₩88,647 | ₩84,762 | ₩85,443 | -2.71% | 6926.8만 |
|---|
| 2026.07.23 | ₩89,595 | ₩91,143 | ₩86,804 | ₩88,513 | -1.21% | 8027.8만 |
|---|
| 2026.07.22 | ₩93,146 | ₩95,576 | ₩93,146 | ₩93,827 | +0.73% | 3606.2만 |
|---|
| 2026.07.21 | ₩94,401 | ₩95,749 | ₩92,932 | ₩95,282 | +0.93% | 3777.3만 |
|---|
| 2026.07.20 | ₩92,745 | ₩94,134 | ₩90,115 | ₩90,315 | -2.62% | 5007.7만 |
|---|
| 2026.07.17 | ₩88,620 | ₩92,865 | ₩86,657 | ₩90,155 | +1.73% | 7546.5만 |
|---|
| 2026.07.16 | ₩96,937 | ₩97,618 | ₩93,039 | ₩94,441 | -2.58% | 6695.3만 |
|---|
| 2026.07.15 | ₩101,850 | ₩102,091 | ₩96,203 | ₩99,380 | -2.42% | 6854.8만 |
|---|
| 2026.07.14 | ₩100,395 | ₩101,263 | ₩98,005 | ₩100,155 | -0.24% | 5809.7만 |
|---|
| 2026.07.13 | ₩99,514 | ₩99,928 | ₩96,243 | ₩96,977 | -2.55% | 6331.8만 |
|---|
| 2026.07.10 | ₩100,836 | ₩103,225 | ₩99,234 | ₩102,838 | +1.99% | 4603.4만 |
|---|
| 2026.07.09 | ₩99,928 | ₩102,384 | ₩98,646 | ₩101,917 | +1.99% | 5172.7만 |
|---|
| 2026.07.08 | ₩94,521 | ₩97,485 | ₩92,879 | ₩97,084 | +2.71% | 7074.9만 |
|---|
| 2026.07.07 | ₩98,392 | ₩99,314 | ₩94,467 | ₩96,430 | -1.99% | 7099.3만 |
|---|
| 2026.07.06 | ₩100,849 | ₩103,399 | ₩100,275 | ₩102,024 | +1.16% | 5454.5만 |
|---|
| 2026.07.02 | ₩103,399 | ₩105,655 | ₩95,749 | ₩97,925 | -5.29% | 8730.9만 |
|---|
| 2026.07.01 | ₩105,094 | ₩106,323 | ₩103,105 | ₩103,412 | -1.60% | 6334.8만 |
|---|
| 2026.06.30 | ₩103,118 | ₩108,859 | ₩102,998 | ₩108,138 | +4.87% | 5846.6만 |
|---|
| 2026.06.29 | ₩98,953 | ₩103,305 | ₩95,389 | ₩103,052 | +4.14% | 7912.8만 |
|---|
| 2026.06.26 | ₩96,243 | ₩99,714 | ₩94,414 | ₩95,896 | -0.36% | 7042.8만 |
|---|
| 2026.06.25 | ₩104,080 | ₩104,454 | ₩95,589 | ₩100,061 | -3.86% | 1.1억 |
|---|
| 2026.06.24 | ₩99,848 | ₩101,703 | ₩95,255 | ₩97,858 | -1.99% | 7201만 |
|---|
| 2026.06.23 | ₩100,288 | ₩103,786 | ₩98,673 | ₩99,380 | -0.91% | 8234.2만 |
|---|
| 2026.06.22 | ₩112,077 | ₩113,625 | ₩108,659 | ₩110,248 | -1.63% | 6188.9만 |
|---|
| 2026.06.18 | ₩109,607 | ₩111,609 | ₩107,644 | ₩110,635 | +0.94% | 6106.3만 |
|---|
| 2026.06.17 | ₩109,033 | ₩109,220 | ₩102,718 | ₩103,519 | -5.06% | 7809만 |
|---|
| 2026.06.16 | ₩112,397 | ₩113,251 | ₩106,616 | ₩106,710 | -5.06% | 6708.7만 |
|---|
| 2026.06.15 | ₩110,648 | ₩113,518 | ₩110,328 | ₩112,931 | +2.06% | 5975.8만 |
|---|
| 2026.06.12 | ₩101,917 | ₩104,614 | ₩99,180 | ₩103,492 | +1.55% | 9407.1만 |
|---|
| 2026.06.11 | ₩94,641 | ₩102,264 | ₩92,905 | ₩101,476 | +7.22% | 1.2억 |
|---|
| 2026.06.10 | ₩95,696 | ₩99,727 | ₩92,118 | ₩92,478 | -3.36% | 9146.5만 |
|---|
| 2026.06.09 | ₩104,774 | ₩105,922 | ₩89,167 | ₩98,419 | -6.07% | 1.3억 |
|---|
| 2026.06.08 | ₩102,611 | ₩104,761 | ₩100,635 | ₩101,823 | -0.77% | 7731.9만 |
|---|
| 2026.06.05 | ₩108,899 | ₩109,580 | ₩97,031 | ₩97,525 | -10.45% | 1.2억 |
|---|
| 2026.06.04 | ₩111,436 | ₩115,147 | ₩110,114 | ₩113,772 | +2.10% | 5961.5만 |
|---|
| 2026.06.03 | ₩117,056 | ₩117,604 | ₩114,026 | ₩115,561 | -1.28% | 6215.5만 |
|---|
| 2026.06.02 | ₩114,733 | ₩116,576 | ₩113,251 | ₩116,442 | +1.49% | 4835.5만 |
|---|
| 2026.06.01 | ₩112,344 | ₩116,229 | ₩111,810 | ₩114,867 | +2.25% | 5721.6만 |
|---|
| 2026.05.29 | ₩112,691 | ₩114,413 | ₩111,516 | ₩112,891 | +0.18% | 6764.4만 |
|---|
| 2026.05.28 | ₩109,126 | ₩112,210 | ₩107,684 | ₩111,716 | +2.37% | 5526.6만 |
|---|
| 2026.05.27 | ₩110,635 | ₩110,688 | ₩107,244 | ₩109,033 | -1.45% | 6622.1만 |
|---|
| 2026.05.26 | ₩107,591 | ₩109,834 | ₩106,777 | ₩109,407 | +1.69% | 6258만 |
|---|
| 2026.05.22 | ₩104,187 | ₩105,909 | ₩103,239 | ₩103,920 | -0.26% | 5833.1만 |
|---|
| 2026.05.21 | ₩100,368 | ₩103,853 | ₩99,420 | ₩102,731 | +2.35% | 7495.8만 |
|---|
| 2026.05.20 | ₩98,913 | ₩102,171 | ₩98,286 | ₩102,144 | +3.27% | 7064.8만 |
|---|
| 2026.05.19 | ₩96,670 | ₩99,460 | ₩94,734 | ₩97,364 | +0.72% | 8597.4만 |
|---|
| 2026.05.18 | ₩101,637 | ₩101,823 | ₩96,256 | ₩99,220 | -2.38% | 8771만 |
|---|
| 2026.05.15 | ₩101,103 | ₩103,292 | ₩99,100 | ₩100,582 | -0.51% | 8126.1만 |
|---|
| 2026.05.14 | ₩103,185 | ₩106,376 | ₩103,012 | ₩105,401 | +2.15% | 5847.3만 |
|---|
| 2026.05.13 | ₩101,209 | ₩104,053 | ₩99,047 | ₩103,118 | +1.89% | 6441.6만 |
|---|
| 2026.05.12 | ₩100,529 | ₩101,370 | ₩95,522 | ₩100,075 | -0.45% | 9065.2만 |
|---|
| 2026.05.11 | ₩101,463 | ₩103,279 | ₩100,862 | ₩102,745 | +1.26% | 6047.5만 |
|---|
| 2026.05.08 | ₩97,218 | ₩101,877 | ₩97,057 | ₩101,837 | +4.75% | 6871.4만 |
|---|
| 2026.05.07 | ₩95,949 | ₩97,858 | ₩93,960 | ₩95,242 | -0.74% | 9350.9만 |
|---|
| 2026.05.06 | ₩92,465 | ₩95,669 | ₩91,958 | ₩95,549 | +3.34% | 7016.9만 |
|---|
| 2026.05.05 | ₩88,607 | ₩90,476 | ₩88,446 | ₩89,968 | +1.54% | 5409.9만 |
|---|
| 2026.05.04 | ₩87,365 | ₩88,179 | ₩85,149 | ₩86,657 | -0.81% | 6081.4만 |
|---|
| 2026.05.01 | ₩85,296 | ₩87,899 | ₩85,189 | ₩87,178 | +2.21% | 6776.3만 |
|---|
| 2026.04.30 | ₩83,961 | ₩85,176 | ₩81,037 | ₩84,828 | +1.03% | 8104.3만 |
|---|
| 2026.04.29 | ₩81,437 | ₩82,599 | ₩80,703 | ₩82,586 | +1.41% | 7708.1만 |
|---|
| 2026.04.28 | ₩81,064 | ₩81,878 | ₩79,675 | ₩81,090 | +0.03% | 8063.2만 |
|---|
| 2026.04.27 | ₩83,320 | ₩83,707 | ₩82,292 | ₩83,627 | +0.37% | 5661.5만 |
|---|
| 2026.04.24 | ₩81,544 | ₩83,760 | ₩80,850 | ₩83,520 | +2.42% | 8025.1만 |
|---|
| 2026.04.23 | ₩79,835 | ₩81,077 | ₩76,885 | ₩79,061 | -0.97% | 9285.7만 |
|---|
| 2026.04.22 | ₩78,674 | ₩80,503 | ₩78,086 | ₩80,383 | +2.17% | 7340만 |
|---|
| 2026.04.21 | ₩78,073 | ₩78,727 | ₩75,857 | ₩76,631 | -1.85% | 9177.5만 |
|---|
| 2026.04.20 | ₩77,966 | ₩78,207 | ₩75,977 | ₩77,539 | -0.55% | 6765.3만 |
|---|
| 2026.04.17 | ₩77,139 | ₩78,687 | ₩76,591 | ₩78,220 | +1.40% | 1억 |
|---|
| 2026.04.16 | ₩74,936 | ₩75,990 | ₩73,561 | ₩75,336 | +0.53% | 8639.8만 |
|---|
| 2026.04.15 | ₩71,518 | ₩74,415 | ₩71,198 | ₩74,295 | +3.88% | 8324.4만 |
|---|
| 2026.04.14 | ₩68,608 | ₩71,331 | ₩68,594 | ₩71,304 | +3.93% | 7236.2만 |
|---|
| 2026.04.13 | ₩65,123 | ₩67,740 | ₩64,696 | ₩67,633 | +3.85% | 6716.9만 |
|---|
| 2026.04.10 | ₩65,898 | ₩66,498 | ₩65,177 | ₩65,644 | -0.38% | 6548.2만 |
|---|
| 2026.04.09 | ₩64,109 | ₩65,537 | ₩63,161 | ₩65,364 | +1.96% | 7895.4만 |
|---|
| 2026.04.08 | ₩64,936 | ₩65,310 | ₩62,947 | ₩64,082 | -1.32% | 1억 |
|---|
| 2026.04.07 | ₩58,007 | ₩59,022 | ₩55,858 | ₩58,942 | +1.61% | 1.3억 |
|---|
| 2026.04.06 | ₩58,208 | ₩59,529 | ₩57,767 | ₩58,875 | +1.15% | 6924.5만 |
|---|
| 2026.04.02 | ₩54,576 | ₩58,141 | ₩53,989 | ₩57,847 | +5.99% | 1.1억 |
|---|
| 2026.04.01 | ₩56,913 | ₩58,715 | ₩56,619 | ₩57,714 | +1.41% | 1.2억 |
|---|
| 2026.03.31 | ₩52,187 | ₩56,072 | ₩52,160 | ₩55,644 | +6.63% | 1.5억 |
|---|
| 2026.03.30 | ₩53,068 | ₩53,281 | ₩49,824 | ₩50,585 | -4.68% | 1.1억 |
|---|
| 2026.03.27 | ₩54,149 | ₩54,189 | ₩51,479 | ₩51,773 | -4.39% | 1.2억 |
|---|
| 2026.03.26 | ₩57,714 | ₩58,315 | ₩54,937 | ₩55,044 | -4.63% | 1.2억 |
|---|
| 2026.03.25 | ₩59,676 | ₩60,371 | ₩58,675 | ₩59,262 | -0.69% | 7929.4만 |
|---|
| 2026.03.24 | ₩58,528 | ₩59,476 | ₩57,660 | ₩58,234 | -0.50% | 1.1억 |
|---|
| 2026.03.23 | ₩60,224 | ₩61,612 | ₩58,915 | ₩59,503 | -1.20% | 1.4억 |
|---|
| 2026.03.20 | ₩60,317 | ₩60,357 | ₩56,472 | ₩57,514 | -4.65% | 1.4억 |
|---|
| 2026.03.19 | ₩59,903 | ₩61,839 | ₩59,142 | ₩60,998 | +1.83% | 1.4억 |
|---|
| 2026.03.18 | ₩63,708 | ₩64,229 | ₩61,479 | ₩61,545 | -3.39% | 1.1억 |
|---|
| 2026.03.17 | ₩64,242 | ₩65,097 | ₩63,828 | ₩64,296 | +0.08% | 7457만 |
|---|
| 2026.03.16 | ₩63,241 | ₩64,442 | ₩62,987 | ₩63,361 | +0.19% | 8142.2만 |
|---|
| 2026.03.13 | ₩63,214 | ₩64,416 | ₩60,971 | ₩61,318 | -3.00% | 1.4억 |
|---|
| 2026.03.12 | ₩64,282 | ₩64,736 | ₩62,413 | ₩62,520 | -2.74% | 1.3억 |
|---|
| 2026.03.11 | ₩66,325 | ₩67,446 | ₩65,056 | ₩65,884 | -0.66% | 9110.4만 |
|---|
| 2026.03.10 | ₩65,964 | ₩67,740 | ₩65,190 | ₩65,951 | -0.02% | 1.2억 |
|---|
| 2026.03.09 | ₩61,665 | ₩66,445 | ₩60,744 | ₩65,938 | +6.93% | 1.6억 |
|---|
| 2026.03.06 | ₩63,628 | ₩65,484 | ₩62,987 | ₩63,468 | -0.25% | 1.4억 |
|---|
| 2026.03.05 | ₩66,004 | ₩67,767 | ₩64,309 | ₩66,485 | +0.73% | 1.3억 |
|---|
| 2026.03.04 | ₩65,003 | ₩67,807 | ₩64,776 | ₩67,099 | +3.22% | 9973.8만 |
|---|
| 2026.03.03 | ₩62,493 | ₩64,976 | ₩61,038 | ₩64,215 | +2.76% | 1.6억 |
|---|
| 2026.03.02 | ₩63,361 | ₩66,952 | ₩63,054 | ₩66,351 | +4.72% | 1.1억 |
|---|
| 2026.02.27 | ₩64,683 | ₩66,445 | ₩64,429 | ₩66,111 | +2.21% | 9380.2만 |
|---|
| 2026.02.26 | ₩68,928 | ₩68,941 | ₩65,030 | ₩66,819 | -3.06% | 1.1억 |
|---|
| 2026.02.25 | ₩67,486 | ₩69,369 | ₩67,460 | ₩69,249 | +2.61% | 5421.7만 |
|---|
| 2026.02.24 | ₩64,683 | ₩66,805 | ₩63,842 | ₩66,458 | +2.75% | 7102.3만 |
|---|
| 2026.02.23 | ₩66,125 | ₩66,592 | ₩63,628 | ₩64,402 | -2.60% | 9195.2만 |
|---|
| 2026.02.20 | ₩64,029 | ₩67,353 | ₩63,762 | ₩66,832 | +4.38% | 1.2억 |
|---|
| 2026.02.19 | ₩64,976 | ₩65,951 | ₩64,296 | ₩65,190 | +0.33% | 8344.8만 |
|---|
| 2026.02.18 | ₩64,789 | ₩67,233 | ₩64,349 | ₩65,938 | +1.77% | 8137.1만 |
|---|
| 2026.02.17 | ₩63,601 | ₩65,390 | ₩61,973 | ₩64,549 | +1.49% | 1.2억 |
|---|
| 2026.02.13 | ₩64,282 | ₩66,205 | ₩62,987 | ₩64,709 | +0.66% | 1.2억 |
|---|
| 2026.02.12 | ₩69,155 | ₩69,516 | ₩64,069 | ₩64,429 | -6.83% | 1.3억 |
|---|
| 2026.02.11 | ₩69,702 | ₩70,090 | ₩66,805 | ₩68,621 | -1.55% | 9239.4만 |
|---|
| 2026.02.10 | ₩69,382 | ₩69,956 | ₩67,940 | ₩68,114 | -1.83% | 7066.1만 |
|---|
| 2026.02.09 | ₩66,832 | ₩69,783 | ₩66,004 | ₩69,075 | +3.36% | 7127.3만 |
|---|
| 2026.02.06 | ₩64,536 | ₩68,100 | ₩64,082 | ₩67,540 | +4.65% | 1.2억 |
|---|
| 2026.02.05 | ₩64,603 | ₩66,125 | ₩62,827 | ₩63,601 | -1.55% | 1.6억 |
|---|
| 2026.02.04 | ₩69,609 | ₩69,622 | ₩64,656 | ₩66,432 | -4.56% | 1.4억 |
|---|
| 2026.02.03 | ₩74,282 | ₩74,442 | ₩68,194 | ₩70,116 | -5.61% | 1.3억 |
|---|
| 2026.02.02 | ₩70,971 | ₩74,375 | ₩70,957 | ₩73,561 | +3.65% | 7466.6만 |
|---|
| 2026.01.30 | ₩73,454 | ₩74,375 | ₩71,184 | ₩72,092 | -1.85% | 1.1억 |
|---|
| 2026.01.29 | ₩76,031 | ₩76,378 | ₩70,837 | ₩74,816 | -1.60% | 1.2억 |
|---|
| 2026.01.28 | ₩77,032 | ₩77,446 | ₩75,737 | ₩76,177 | -1.11% | 7617.2만 |
|---|
| 2026.01.27 | ₩74,736 | ₩75,830 | ₩74,175 | ₩75,483 | +1.00% | 5198.1만 |
|---|
| 2026.01.26 | ₩72,720 | ₩74,268 | ₩72,373 | ₩73,534 | +1.12% | 5808.4만 |
|---|
| 2026.01.23 | ₩71,545 | ₩73,521 | ₩71,184 | ₩72,599 | +1.47% | 7806.6만 |
|---|
| 2026.01.22 | ₩72,519 | ₩72,533 | ₩70,957 | ₩71,959 | -0.77% | 9099.2만 |
|---|
| 2026.01.21 | ₩68,180 | ₩71,825 | ₩67,646 | ₩70,397 | +3.25% | 1.5억 |
|---|
| 2026.01.20 | ₩68,608 | ₩70,170 | ₩67,393 | ₩67,727 | -1.28% | 1.3억 |
|---|
| 2026.01.16 | ₩73,854 | ₩74,041 | ₩71,531 | ₩72,279 | -2.13% | 7585.6만 |
|---|
| 2026.01.15 | ₩74,295 | ₩74,535 | ₩72,266 | ₩72,599 | -2.28% | 9048.3만 |
|---|
| 2026.01.14 | ₩72,826 | ₩73,267 | ₩70,090 | ₩71,865 | -1.32% | 1.2억 |
|---|
| 2026.01.13 | ₩74,642 | ₩75,430 | ₩73,374 | ₩74,228 | -0.55% | 8861.1만 |
|---|
| 2026.01.12 | ₩72,893 | ₩75,216 | ₩72,866 | ₩74,615 | +2.36% | 5967.4만 |
|---|
| 2026.01.09 | ₩72,613 | ₩74,896 | ₩71,812 | ₩74,442 | +2.52% | 7870.6만 |
|---|
| 2026.01.08 | ₩73,254 | ₩73,400 | ₩71,425 | ₩72,346 | -1.24% | 8376만 |
|---|
| 2026.01.07 | ₩73,280 | ₩75,016 | ₩73,120 | ₩73,654 | +0.51% | 6558.8만 |
|---|
| 2026.01.06 | ₩71,985 | ₩73,654 | ₩71,745 | ₩73,441 | +2.02% | 6891.6만 |
|---|
| 2026.01.05 | ₩72,025 | ₩72,533 | ₩71,144 | ₩71,558 | -0.65% | 7796.8만 |
|---|
| 2026.01.02 | ₩72,319 | ₩73,267 | ₩68,901 | ₩69,889 | -3.36% | 1.1억 |
|---|
| 2025.12.31 | ₩72,266 | ₩72,359 | ₩70,277 | ₩70,383 | -2.60% | 5719.9만 |
|---|
| 2025.12.30 | ₩72,359 | ₩73,187 | ₩72,146 | ₩72,226 | -0.18% | 3897.7만 |
|---|
| 2025.12.29 | ₩72,479 | ₩73,414 | ₩71,985 | ₩72,746 | +0.37% | 5063.5만 |
|---|
| 2025.12.26 | ₩74,121 | ₩74,428 | ₩73,574 | ₩73,841 | -0.38% | 3724.4만 |
|---|
| 2025.12.24 | ₩73,254 | ₩74,028 | ₩73,133 | ₩73,908 | +0.89% | 2585.5만 |
|---|
| 2025.12.23 | ₩72,052 | ₩73,521 | ₩71,905 | ₩73,441 | +1.93% | 4819.7만 |
|---|
| 2025.12.22 | ₩73,174 | ₩73,280 | ₩71,932 | ₩72,426 | -1.02% | 6478.3만 |
|---|
| 2025.12.19 | ₩69,689 | ₩71,612 | ₩69,676 | ₩71,451 | +2.53% | 7295.8만 |
|---|
| 2025.12.18 | ₩68,982 | ₩70,036 | ₩68,060 | ₩68,768 | -0.31% | 1.1억 |
|---|
| 2025.12.17 | ₩70,290 | ₩70,490 | ₩65,911 | ₩65,951 | -6.17% | 1.3억 |
|---|
| 2025.12.16 | ₩68,661 | ₩70,450 | ₩68,221 | ₩69,863 | +1.75% | 1.1억 |
|---|
| 2025.12.15 | ₩72,172 | ₩72,172 | ₩69,048 | ₩69,449 | -3.77% | 9869.6만 |
|---|
| 2025.12.12 | ₩73,574 | ₩74,121 | ₩69,729 | ₩70,517 | -4.16% | 1.4억 |
|---|
| 2025.12.11 | ₩74,268 | ₩74,976 | ₩72,065 | ₩74,909 | +0.86% | 9968.4만 |
|---|
| 2025.12.10 | ₩74,295 | ₩76,217 | ₩73,280 | ₩75,630 | +1.80% | 1억 |
|---|
| 2025.12.09 | ₩74,028 | ₩75,056 | ₩73,547 | ₩74,776 | +1.01% | 4873.6만 |
|---|
| 2025.12.08 | ₩75,523 | ₩76,151 | ₩73,587 | ₩74,495 | -1.36% | 6970만 |
|---|
| 2025.12.05 | ₩74,575 | ₩76,204 | ₩74,335 | ₩74,962 | +0.52% | 7320.6만 |
|---|
| 2025.12.04 | ₩74,816 | ₩74,829 | ₩72,907 | ₩74,108 | -0.95% | 6395.8만 |
|---|
| 2025.12.03 | ₩72,973 | ₩74,602 | ₩72,399 | ₩74,348 | +1.88% | 6984.5만 |
|---|
| 2025.12.02 | ₩72,933 | ₩74,442 | ₩72,279 | ₩73,828 | +1.23% | 7950.4만 |
|---|
| 2025.12.01 | ₩70,904 | ₩72,960 | ₩70,517 | ₩72,159 | +1.77% | 6636만 |
|---|
| 2025.11.28 | ₩71,852 | ₩72,907 | ₩71,598 | ₩72,813 | +1.34% | 3438.2만 |
|---|
| 2025.11.26 | ₩70,637 | ₩71,905 | ₩69,916 | ₩71,251 | +0.87% | 7559.8만 |
|---|
| 2025.11.25 | ₩67,606 | ₩69,903 | ₩65,524 | ₩69,435 | +2.71% | 1억 |
|---|
| 2025.11.24 | ₩65,016 | ₩68,688 | ₩64,976 | ₩68,194 | +4.89% | 9389.4만 |
|---|
| 2025.11.21 | ₩62,547 | ₩65,550 | ₩60,397 | ₩63,388 | +1.34% | 1.8억 |
|---|
| 2025.11.20 | ₩70,690 | ₩71,478 | ₩61,719 | ₩62,013 | -12.28% | 1.8억 |
|---|
| 2025.11.19 | ₩65,851 | ₩68,855 | ₩65,036 | ₩66,785 | +1.42% | 1.8억 |
|---|
| 2025.11.18 | ₩66,732 | ₩67,646 | ₩63,948 | ₩65,657 | -1.61% | 2.7억 |
|---|
| 2025.11.17 | ₩69,028 | ₩71,178 | ₩66,825 | ₩68,120 | -1.32% | 1.9억 |
|---|
| 2025.11.14 | ₩66,739 | ₩71,485 | ₩65,931 | ₩69,916 | +4.76% | 2.2억 |
|---|
| 2025.11.13 | ₩73,140 | ₩73,347 | ₩69,022 | ₩69,863 | -4.48% | 2억 |
|---|
| 2025.11.12 | ₩75,784 | ₩75,790 | ₩73,247 | ₩74,462 | -1.74% | 1.3억 |
|---|
| 2025.11.11 | ₩74,275 | ₩75,043 | ₩73,160 | ₩74,615 | +0.46% | 1억 |
|---|
| 2025.11.10 | ₩73,714 | ₩75,597 | ₩73,033 | ₩75,236 | +2.06% | 1.2억 |
|---|
| 2025.11.07 | ₩70,103 | ₩70,650 | ₩66,725 | ₩70,610 | +0.72% | 1.8억 |
|---|
| 2025.11.06 | ₩75,009 | ₩75,096 | ₩70,837 | ₩71,351 | -4.88% | 1.6억 |
|---|
| 2025.11.05 | ₩73,881 | ₩76,765 | ₩73,387 | ₩75,590 | +2.31% | 1.1억 |
|---|
| 2025.11.04 | ₩75,670 | ₩77,038 | ₩73,854 | ₩74,148 | -2.01% | 1.2억 |
|---|
| 2025.11.03 | ₩80,102 | ₩80,383 | ₩78,153 | ₩78,981 | -1.40% | 8359.8만 |
|---|
| 2025.10.31 | ₩79,762 | ₩79,762 | ₩77,018 | ₩77,913 | -2.32% | 1.2억 |
|---|
| 2025.10.30 | ₩79,161 | ₩79,662 | ₩76,785 | ₩76,825 | -2.95% | 1.3억 |
|---|
| 2025.10.29 | ₩80,483 | ₩81,017 | ₩78,460 | ₩80,510 | +0.03% | 1.3억 |
|---|
| 2025.10.28 | ₩78,534 | ₩80,156 | ₩78,140 | ₩79,495 | +1.22% | 9223.9만 |
|---|
| 2025.10.27 | ₩76,444 | ₩77,893 | ₩76,278 | ₩77,719 | +1.67% | 7748.9만 |
|---|
| 2025.10.24 | ₩73,421 | ₩74,268 | ₩73,113 | ₩73,801 | +0.52% | 8438.8만 |
|---|
| 2025.10.23 | ₩69,602 | ₩71,845 | ₩69,475 | ₩71,571 | +2.83% | 9124.5만 |
|---|
| 2025.10.22 | ₩71,725 | ₩71,919 | ₩67,807 | ₩69,823 | -2.65% | 1.3억 |
|---|
| 2025.10.21 | ₩72,025 | ₩72,413 | ₩71,204 | ₩71,939 | -0.12% | 7981.1만 |
|---|
| 2025.10.20 | ₩70,497 | ₩72,439 | ₩70,457 | ₩72,019 | +2.16% | 7992.9만 |
|---|
| 2025.10.17 | ₩67,366 | ₩69,936 | ₩66,832 | ₩69,415 | +3.04% | 1.4억 |
|---|
| 2025.10.16 | ₩69,876 | ₩70,977 | ₩66,585 | ₩68,120 | -2.51% | 1.6억 |
|---|
| 2025.10.15 | ₩69,516 | ₩70,430 | ₩66,779 | ₩68,888 | -0.90% | 1.3억 |
|---|
| 2025.10.14 | ₩66,572 | ₩69,108 | ₩64,796 | ₩67,506 | +1.40% | 1.5억 |
|---|
| 2025.10.13 | ₩68,127 | ₩69,208 | ₩67,319 | ₩68,908 | +1.15% | 1.1억 |
|---|
| 2025.10.10 | ₩72,579 | ₩73,200 | ₩64,636 | ₩64,796 | -10.72% | 2.4억 |
|---|