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 | ₩108,997 | ₩109,117 | ₩107,196 | ₩108,410 | -0.54% | 3945.5만 |
| 2026.10.08 | ₩109,810 | ₩111,237 | ₩105,075 | ₩107,009 | -2.55% | 6641.1만 |
| 2026.10.07 | ₩109,797 | ₩111,704 | ₩108,836 | ₩111,531 | +1.58% | 3852.6만 |
| 2026.10.06 | ₩112,758 | ₩113,798 | ₩112,158 | ₩112,371 | -0.34% | 3697.4만 |
| 2026.10.05 | ₩107,969 | ₩111,211 | ₩107,836 | ₩110,864 | +2.68% | 3692.9만 |
| 2026.10.02 | ₩108,823 | ₩110,184 | ₩107,196 | ₩108,050 | -0.71% | 6088.7만 |
| 2026.10.01 | ₩105,209 | ₩106,076 | ₩102,528 | ₩105,009 | -0.19% | 6628.1만 |
| 2026.09.30 | ₩104,208 | ₩106,276 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩103,955 |
| ₩104,075 |
| -0.13% |
| 4739.1만 |
| 2026.09.29 | ₩104,208 | ₩104,382 | ₩102,194 | ₩103,315 | -0.86% | 4704.7만 |
|---|
| 2026.09.28 | ₩104,422 | ₩104,835 | ₩100,660 | ₩102,754 | -1.60% | 5799.8만 |
|---|
| 2026.09.25 | ₩105,489 | ₩106,782 | ₩104,115 | ₩106,169 | +0.64% | 5790.2만 |
|---|
| 2026.09.24 | ₩102,368 | ₩105,502 | ₩102,101 | ₩104,808 | +2.38% | 5818.2만 |
|---|
| 2026.09.23 | ₩107,409 | ₩107,463 | ₩103,621 | ₩104,915 | -2.32% | 5211.9만 |
|---|
| 2026.09.22 | ₩105,062 | ₩108,196 | ₩105,062 | ₩107,809 | +2.62% | 4528.5만 |
|---|
| 2026.09.21 | ₩99,807 | ₩106,022 | ₩99,807 | ₩105,249 | +5.45% | 5500만 |
|---|
| 2026.09.18 | ₩95,925 | ₩97,073 | ₩94,445 | ₩96,886 | +1.00% | 4100.8만 |
|---|
| 2026.09.17 | ₩94,872 | ₩95,659 | ₩93,858 | ₩95,205 | +0.35% | 4193.8만 |
|---|
| 2026.09.16 | ₩91,831 | ₩93,325 | ₩88,763 | ₩90,604 | -1.34% | 6172.6만 |
|---|
| 2026.09.15 | ₩92,204 | ₩92,471 | ₩90,177 | ₩90,564 | -1.78% | 3875.4만 |
|---|
| 2026.09.14 | ₩90,070 | ₩93,885 | ₩89,817 | ₩92,391 | +2.58% | 4991만 |
|---|
| 2026.09.11 | ₩94,952 | ₩95,712 | ₩94,178 | ₩94,672 | -0.29% | 4907만 |
|---|
| 2026.09.10 | ₩91,897 | ₩93,671 | ₩91,604 | ₩92,311 | +0.45% | 5567.6만 |
|---|
| 2026.09.09 | ₩95,432 | ₩96,766 | ₩94,485 | ₩95,432 | 0.00% | 3822.1만 |
|---|
| 2026.09.08 | ₩97,299 | ₩97,646 | ₩95,125 | ₩96,246 | -1.08% | 4830.9만 |
|---|
| 2026.09.04 | ₩96,686 | ₩97,686 | ₩95,565 | ₩96,526 | -0.17% | 4735.2만 |
|---|
| 2026.09.03 | ₩93,445 | ₩96,592 | ₩92,978 | ₩96,072 | +2.81% | 4669.5만 |
|---|
| 2026.09.02 | ₩91,991 | ₩93,044 | ₩91,217 | ₩92,831 | +0.91% | 3888.7만 |
|---|
| 2026.09.01 | ₩92,124 | ₩94,098 | ₩91,030 | ₩92,231 | +0.12% | 5732.9만 |
|---|
| 2026.08.31 | ₩95,285 | ₩96,232 | ₩94,458 | ₩95,925 | +0.67% | 4230.8만 |
|---|
| 2026.08.28 | ₩97,166 | ₩98,940 | ₩95,272 | ₩95,832 | -1.37% | 5806.8만 |
|---|
| 2026.08.27 | ₩96,152 | ₩97,873 | ₩95,205 | ₩97,766 | +1.68% | 4878.3만 |
|---|
| 2026.08.26 | ₩92,778 | ₩94,618 | ₩92,618 | ₩93,991 | +1.31% | 4046.1만 |
|---|
| 2026.08.25 | ₩93,925 | ₩95,058 | ₩92,498 | ₩93,725 | -0.21% | 4416.3만 |
|---|
| 2026.08.24 | ₩93,365 | ₩93,431 | ₩90,604 | ₩92,044 | -1.41% | 4666.1만 |
|---|
| 2026.08.21 | ₩95,632 | ₩95,805 | ₩93,245 | ₩94,925 | -0.74% | 4765.4만 |
|---|
| 2026.08.20 | ₩94,472 | ₩95,619 | ₩93,044 | ₩94,005 | -0.49% | 5668.2만 |
|---|
| 2026.08.19 | ₩97,859 | ₩98,300 | ₩94,698 | ₩96,112 | -1.79% | 4911.8만 |
|---|
| 2026.08.18 | ₩97,846 | ₩98,646 | ₩96,046 | ₩96,739 | -1.13% | 5133.1만 |
|---|
| 2026.08.17 | ₩103,208 | ₩103,901 | ₩101,647 | ₩101,901 | -1.27% | 3982.8만 |
|---|
| 2026.08.14 | ₩103,461 | ₩103,835 | ₩101,287 | ₩102,421 | -1.01% | 3661.7만 |
|---|
| 2026.08.13 | ₩100,087 | ₩103,728 | ₩99,647 | ₩102,901 | +2.81% | 4982.3만 |
|---|
| 2026.08.12 | ₩100,860 | ₩100,954 | ₩99,207 | ₩99,500 | -1.35% | 4686.7만 |
|---|
| 2026.08.11 | ₩99,420 | ₩99,420 | ₩96,352 | ₩97,446 | -1.99% | 4367.4만 |
|---|
| 2026.08.10 | ₩99,060 | ₩100,007 | ₩98,220 | ₩98,433 | -0.63% | 4422.5만 |
|---|
| 2026.08.07 | ₩98,246 | ₩99,593 | ₩96,726 | ₩99,327 | +1.10% | 5941만 |
|---|
| 2026.08.06 | ₩94,498 | ₩97,966 | ₩93,578 | ₩96,072 | +1.67% | 6088.7만 |
|---|
| 2026.08.05 | ₩100,847 | ₩101,807 | ₩97,019 | ₩97,153 | -3.66% | 7088.6만 |
|---|
| 2026.08.04 | ₩93,778 | ₩100,580 | ₩93,551 | ₩99,793 | +6.41% | 7372.9만 |
|---|
| 2026.08.03 | ₩86,309 | ₩91,244 | ₩85,349 | ₩90,644 | +5.02% | 6222.4만 |
|---|
| 2026.07.31 | ₩87,683 | ₩89,056 | ₩83,215 | ₩86,189 | -1.70% | 8671만 |
|---|
| 2026.07.30 | ₩81,534 | ₩85,149 | ₩81,014 | ₩84,428 | +3.55% | 7587.8만 |
|---|
| 2026.07.29 | ₩82,041 | ₩83,681 | ₩76,812 | ₩77,026 | -6.11% | 1억 |
|---|
| 2026.07.28 | ₩82,388 | ₩83,508 | ₩79,227 | ₩82,107 | -0.34% | 7323.6만 |
|---|
| 2026.07.27 | ₩88,110 | ₩88,336 | ₩82,214 | ₩84,562 | -4.03% | 7053.2만 |
|---|
| 2026.07.24 | ₩87,736 | ₩88,563 | ₩84,682 | ₩85,362 | -2.71% | 6926.8만 |
|---|
| 2026.07.23 | ₩89,510 | ₩91,057 | ₩86,722 | ₩88,430 | -1.21% | 8027.8만 |
|---|
| 2026.07.22 | ₩93,058 | ₩95,485 | ₩93,058 | ₩93,738 | +0.73% | 3606.2만 |
|---|
| 2026.07.21 | ₩94,312 | ₩95,659 | ₩92,844 | ₩95,192 | +0.93% | 3777.3만 |
|---|
| 2026.07.20 | ₩92,658 | ₩94,045 | ₩90,030 | ₩90,230 | -2.62% | 5007.7만 |
|---|
| 2026.07.17 | ₩88,536 | ₩92,778 | ₩86,576 | ₩90,070 | +1.73% | 7546.5만 |
|---|
| 2026.07.16 | ₩96,846 | ₩97,526 | ₩92,951 | ₩94,352 | -2.58% | 6695.3만 |
|---|
| 2026.07.15 | ₩101,754 | ₩101,994 | ₩96,112 | ₩99,287 | -2.42% | 6854.8만 |
|---|
| 2026.07.14 | ₩100,300 | ₩101,167 | ₩97,913 | ₩100,060 | -0.24% | 5809.7만 |
|---|
| 2026.07.13 | ₩99,420 | ₩99,833 | ₩96,152 | ₩96,886 | -2.55% | 6331.8만 |
|---|
| 2026.07.10 | ₩100,740 | ₩103,128 | ₩99,140 | ₩102,741 | +1.99% | 4603.4만 |
|---|
| 2026.07.09 | ₩99,833 | ₩102,288 | ₩98,553 | ₩101,821 | +1.99% | 5172.7만 |
|---|
| 2026.07.08 | ₩94,432 | ₩97,393 | ₩92,791 | ₩96,992 | +2.71% | 7074.9만 |
|---|
| 2026.07.07 | ₩98,300 | ₩99,220 | ₩94,378 | ₩96,339 | -1.99% | 7099.3만 |
|---|
| 2026.07.06 | ₩100,754 | ₩103,301 | ₩100,180 | ₩101,927 | +1.16% | 5454.5만 |
|---|
| 2026.07.02 | ₩103,301 | ₩105,555 | ₩95,659 | ₩97,833 | -5.29% | 8730.9만 |
|---|
| 2026.07.01 | ₩104,995 | ₩106,222 | ₩103,008 | ₩103,315 | -1.60% | 6334.8만 |
|---|
| 2026.06.30 | ₩103,021 | ₩108,756 | ₩102,901 | ₩108,036 | +4.87% | 5846.6만 |
|---|
| 2026.06.29 | ₩98,860 | ₩103,208 | ₩95,299 | ₩102,954 | +4.14% | 7912.8만 |
|---|
| 2026.06.26 | ₩96,152 | ₩99,620 | ₩94,325 | ₩95,805 | -0.36% | 7042.8만 |
|---|
| 2026.06.25 | ₩103,981 | ₩104,355 | ₩95,499 | ₩99,967 | -3.86% | 1.1억 |
|---|
| 2026.06.24 | ₩99,753 | ₩101,607 | ₩95,165 | ₩97,766 | -1.99% | 7201만 |
|---|
| 2026.06.23 | ₩100,194 | ₩103,688 | ₩98,580 | ₩99,287 | -0.91% | 8234.2만 |
|---|
| 2026.06.22 | ₩111,971 | ₩113,518 | ₩108,556 | ₩110,144 | -1.63% | 6188.9만 |
|---|
| 2026.06.18 | ₩109,503 | ₩111,504 | ₩107,543 | ₩110,530 | +0.94% | 6106.3만 |
|---|
| 2026.06.17 | ₩108,930 | ₩109,117 | ₩102,621 | ₩103,421 | -5.06% | 7809만 |
|---|
| 2026.06.16 | ₩112,291 | ₩113,145 | ₩106,516 | ₩106,609 | -5.06% | 6708.7만 |
|---|
| 2026.06.15 | ₩110,544 | ₩113,411 | ₩110,224 | ₩112,824 | +2.06% | 5975.8만 |
|---|
| 2026.06.12 | ₩101,821 | ₩104,515 | ₩99,087 | ₩103,395 | +1.55% | 9407.1만 |
|---|
| 2026.06.11 | ₩94,552 | ₩102,168 | ₩92,818 | ₩101,381 | +7.22% | 1.2억 |
|---|
| 2026.06.10 | ₩95,605 | ₩99,633 | ₩92,031 | ₩92,391 | -3.36% | 9146.5만 |
|---|
| 2026.06.09 | ₩104,675 | ₩105,822 | ₩89,083 | ₩98,326 | -6.07% | 1.3억 |
|---|
| 2026.06.08 | ₩102,514 | ₩104,662 | ₩100,540 | ₩101,727 | -0.77% | 7731.9만 |
|---|
| 2026.06.05 | ₩108,796 | ₩109,477 | ₩96,939 | ₩97,433 | -10.45% | 1.2억 |
|---|
| 2026.06.04 | ₩111,331 | ₩115,039 | ₩110,010 | ₩113,665 | +2.10% | 5961.5만 |
|---|
| 2026.06.03 | ₩116,946 | ₩117,493 | ₩113,918 | ₩115,452 | -1.28% | 6215.5만 |
|---|
| 2026.06.02 | ₩114,625 | ₩116,466 | ₩113,145 | ₩116,332 | +1.49% | 4835.5만 |
|---|
| 2026.06.01 | ₩112,238 | ₩116,119 | ₩111,704 | ₩114,758 | +2.25% | 5721.6만 |
|---|
| 2026.05.29 | ₩112,584 | ₩114,305 | ₩111,411 | ₩112,784 | +0.18% | 6764.4만 |
|---|
| 2026.05.28 | ₩109,023 | ₩112,104 | ₩107,583 | ₩111,611 | +2.37% | 5526.6만 |
|---|
| 2026.05.27 | ₩110,530 | ₩110,584 | ₩107,143 | ₩108,930 | -1.45% | 6622.1만 |
|---|
| 2026.05.26 | ₩107,489 | ₩109,730 | ₩106,676 | ₩109,303 | +1.69% | 6258만 |
|---|
| 2026.05.22 | ₩104,088 | ₩105,809 | ₩103,141 | ₩103,821 | -0.26% | 5833.1만 |
|---|
| 2026.05.21 | ₩100,274 | ₩103,755 | ₩99,327 | ₩102,634 | +2.35% | 7495.8만 |
|---|
| 2026.05.20 | ₩98,820 | ₩102,074 | ₩98,193 | ₩102,048 | +3.27% | 7064.8만 |
|---|
| 2026.05.19 | ₩96,579 | ₩99,367 | ₩94,645 | ₩97,273 | +0.72% | 8597.4만 |
|---|
| 2026.05.18 | ₩101,541 | ₩101,727 | ₩96,166 | ₩99,127 | -2.38% | 8771만 |
|---|
| 2026.05.15 | ₩101,007 | ₩103,195 | ₩99,006 | ₩100,487 | -0.51% | 8126.1만 |
|---|
| 2026.05.14 | ₩103,088 | ₩106,276 | ₩102,914 | ₩105,302 | +2.15% | 5847.3만 |
|---|
| 2026.05.13 | ₩101,114 | ₩103,955 | ₩98,953 | ₩103,021 | +1.89% | 6441.6만 |
|---|
| 2026.05.12 | ₩100,434 | ₩101,274 | ₩95,432 | ₩99,980 | -0.45% | 9065.2만 |
|---|
| 2026.05.11 | ₩101,367 | ₩103,181 | ₩100,767 | ₩102,648 | +1.26% | 6047.5만 |
|---|
| 2026.05.08 | ₩97,126 | ₩101,781 | ₩96,966 | ₩101,741 | +4.75% | 6871.4만 |
|---|
| 2026.05.07 | ₩95,859 | ₩97,766 | ₩93,871 | ₩95,152 | -0.74% | 9350.9만 |
|---|
| 2026.05.06 | ₩92,378 | ₩95,579 | ₩91,871 | ₩95,459 | +3.34% | 7016.9만 |
|---|
| 2026.05.05 | ₩88,523 | ₩90,390 | ₩88,363 | ₩89,883 | +1.54% | 5409.9만 |
|---|
| 2026.05.04 | ₩87,283 | ₩88,096 | ₩85,068 | ₩86,576 | -0.81% | 6081.4만 |
|---|
| 2026.05.01 | ₩85,215 | ₩87,816 | ₩85,109 | ₩87,096 | +2.21% | 6776.3만 |
|---|
| 2026.04.30 | ₩83,881 | ₩85,095 | ₩80,960 | ₩84,748 | +1.03% | 8104.3만 |
|---|
| 2026.04.29 | ₩81,361 | ₩82,521 | ₩80,627 | ₩82,508 | +1.41% | 7708.1만 |
|---|
| 2026.04.28 | ₩80,987 | ₩81,801 | ₩79,600 | ₩81,014 | +0.03% | 8063.2만 |
|---|
| 2026.04.27 | ₩83,241 | ₩83,628 | ₩82,214 | ₩83,548 | +0.37% | 5661.5만 |
|---|
| 2026.04.24 | ₩81,467 | ₩83,681 | ₩80,774 | ₩83,441 | +2.42% | 8025.1만 |
|---|
| 2026.04.23 | ₩79,760 | ₩81,000 | ₩76,812 | ₩78,986 | -0.97% | 9285.7만 |
|---|
| 2026.04.22 | ₩78,600 | ₩80,427 | ₩78,013 | ₩80,307 | +2.17% | 7340만 |
|---|
| 2026.04.21 | ₩77,999 | ₩78,653 | ₩75,785 | ₩76,559 | -1.85% | 9177.5만 |
|---|
| 2026.04.20 | ₩77,893 | ₩78,133 | ₩75,905 | ₩77,466 | -0.55% | 6765.3만 |
|---|
| 2026.04.17 | ₩77,066 | ₩78,613 | ₩76,519 | ₩78,146 | +1.40% | 1억 |
|---|
| 2026.04.16 | ₩74,865 | ₩75,919 | ₩73,491 | ₩75,265 | +0.53% | 8639.8만 |
|---|
| 2026.04.15 | ₩71,451 | ₩74,345 | ₩71,130 | ₩74,225 | +3.88% | 8324.4만 |
|---|
| 2026.04.14 | ₩68,543 | ₩71,264 | ₩68,530 | ₩71,237 | +3.93% | 7236.2만 |
|---|
| 2026.04.13 | ₩65,062 | ₩67,676 | ₩64,635 | ₩67,569 | +3.85% | 6716.9만 |
|---|
| 2026.04.10 | ₩65,835 | ₩66,436 | ₩65,115 | ₩65,582 | -0.38% | 6548.2만 |
|---|
| 2026.04.09 | ₩64,048 | ₩65,475 | ₩63,101 | ₩65,302 | +1.96% | 7895.4만 |
|---|
| 2026.04.08 | ₩64,875 | ₩65,249 | ₩62,888 | ₩64,021 | -1.32% | 1억 |
|---|
| 2026.04.07 | ₩57,953 | ₩58,966 | ₩55,805 | ₩58,886 | +1.61% | 1.3억 |
|---|
| 2026.04.06 | ₩58,153 | ₩59,473 | ₩57,713 | ₩58,820 | +1.15% | 6924.5만 |
|---|
| 2026.04.02 | ₩54,525 | ₩58,086 | ₩53,938 | ₩57,793 | +5.99% | 1.1억 |
|---|
| 2026.04.01 | ₩56,859 | ₩58,660 | ₩56,566 | ₩57,659 | +1.41% | 1.2억 |
|---|
| 2026.03.31 | ₩52,137 | ₩56,019 | ₩52,111 | ₩55,592 | +6.63% | 1.5억 |
|---|
| 2026.03.30 | ₩53,018 | ₩53,231 | ₩49,777 | ₩50,537 | -4.68% | 1.1억 |
|---|
| 2026.03.27 | ₩54,098 | ₩54,138 | ₩51,431 | ₩51,724 | -4.39% | 1.2억 |
|---|
| 2026.03.26 | ₩57,659 | ₩58,260 | ₩54,885 | ₩54,992 | -4.63% | 1.2억 |
|---|
| 2026.03.25 | ₩59,620 | ₩60,314 | ₩58,620 | ₩59,206 | -0.69% | 7929.4만 |
|---|
| 2026.03.24 | ₩58,473 | ₩59,420 | ₩57,606 | ₩58,179 | -0.50% | 1.1억 |
|---|
| 2026.03.23 | ₩60,167 | ₩61,554 | ₩58,860 | ₩59,447 | -1.20% | 1.4억 |
|---|
| 2026.03.20 | ₩60,260 | ₩60,300 | ₩56,419 | ₩57,459 | -4.65% | 1.4억 |
|---|
| 2026.03.19 | ₩59,847 | ₩61,781 | ₩59,086 | ₩60,940 | +1.83% | 1.4억 |
|---|
| 2026.03.18 | ₩63,648 | ₩64,168 | ₩61,421 | ₩61,487 | -3.39% | 1.1억 |
|---|
| 2026.03.17 | ₩64,181 | ₩65,035 | ₩63,768 | ₩64,235 | +0.08% | 7457만 |
|---|
| 2026.03.16 | ₩63,181 | ₩64,382 | ₩62,928 | ₩63,301 | +0.19% | 8142.2만 |
|---|
| 2026.03.13 | ₩63,154 | ₩64,355 | ₩60,914 | ₩61,261 | -3.00% | 1.4억 |
|---|
| 2026.03.12 | ₩64,222 | ₩64,675 | ₩62,354 | ₩62,461 | -2.74% | 1.3억 |
|---|
| 2026.03.11 | ₩66,262 | ₩67,383 | ₩64,995 | ₩65,822 | -0.66% | 9110.4만 |
|---|
| 2026.03.10 | ₩65,902 | ₩67,676 | ₩65,128 | ₩65,889 | -0.02% | 1.2억 |
|---|
| 2026.03.09 | ₩61,607 | ₩66,382 | ₩60,687 | ₩65,875 | +6.93% | 1.6억 |
|---|
| 2026.03.06 | ₩63,568 | ₩65,422 | ₩62,928 | ₩63,408 | -0.25% | 1.4억 |
|---|
| 2026.03.05 | ₩65,942 | ₩67,703 | ₩64,248 | ₩66,422 | +0.73% | 1.3억 |
|---|
| 2026.03.04 | ₩64,942 | ₩67,743 | ₩64,715 | ₩67,036 | +3.22% | 9973.8만 |
|---|
| 2026.03.03 | ₩62,434 | ₩64,915 | ₩60,980 | ₩64,155 | +2.76% | 1.6억 |
|---|
| 2026.03.02 | ₩63,301 | ₩66,889 | ₩62,994 | ₩66,289 | +4.72% | 1.1억 |
|---|
| 2026.02.27 | ₩64,622 | ₩66,382 | ₩64,368 | ₩66,049 | +2.21% | 9380.2만 |
|---|
| 2026.02.26 | ₩68,863 | ₩68,876 | ₩64,968 | ₩66,756 | -3.06% | 1.1억 |
|---|
| 2026.02.25 | ₩67,423 | ₩69,303 | ₩67,396 | ₩69,183 | +2.61% | 5421.7만 |
|---|
| 2026.02.24 | ₩64,622 | ₩66,742 | ₩63,781 | ₩66,396 | +2.75% | 7102.3만 |
|---|
| 2026.02.23 | ₩66,062 | ₩66,529 | ₩63,568 | ₩64,342 | -2.60% | 9195.2만 |
|---|
| 2026.02.20 | ₩63,968 | ₩67,289 | ₩63,701 | ₩66,769 | +4.38% | 1.2억 |
|---|
| 2026.02.19 | ₩64,915 | ₩65,889 | ₩64,235 | ₩65,128 | +0.33% | 8344.8만 |
|---|
| 2026.02.18 | ₩64,728 | ₩67,169 | ₩64,288 | ₩65,875 | +1.77% | 8137.1만 |
|---|
| 2026.02.17 | ₩63,541 | ₩65,329 | ₩61,914 | ₩64,488 | +1.49% | 1.2억 |
|---|
| 2026.02.13 | ₩64,222 | ₩66,142 | ₩62,928 | ₩64,648 | +0.66% | 1.2억 |
|---|
| 2026.02.12 | ₩69,090 | ₩69,450 | ₩64,008 | ₩64,368 | -6.83% | 1.3억 |
|---|
| 2026.02.11 | ₩69,637 | ₩70,023 | ₩66,742 | ₩68,556 | -1.55% | 9239.4만 |
|---|
| 2026.02.10 | ₩69,317 | ₩69,890 | ₩67,876 | ₩68,049 | -1.83% | 7066.1만 |
|---|
| 2026.02.09 | ₩66,769 | ₩69,717 | ₩65,942 | ₩69,010 | +3.36% | 7127.3만 |
|---|
| 2026.02.06 | ₩64,475 | ₩68,036 | ₩64,021 | ₩67,476 | +4.65% | 1.2억 |
|---|
| 2026.02.05 | ₩64,542 | ₩66,062 | ₩62,768 | ₩63,541 | -1.55% | 1.6억 |
|---|
| 2026.02.04 | ₩69,543 | ₩69,557 | ₩64,595 | ₩66,369 | -4.56% | 1.4억 |
|---|
| 2026.02.03 | ₩74,212 | ₩74,372 | ₩68,129 | ₩70,050 | -5.61% | 1.3억 |
|---|
| 2026.02.02 | ₩70,904 | ₩74,305 | ₩70,890 | ₩73,491 | +3.65% | 7466.6만 |
|---|
| 2026.01.30 | ₩73,385 | ₩74,305 | ₩71,117 | ₩72,024 | -1.85% | 1.1억 |
|---|
| 2026.01.29 | ₩75,959 | ₩76,306 | ₩70,770 | ₩74,745 | -1.60% | 1.2억 |
|---|
| 2026.01.28 | ₩76,959 | ₩77,373 | ₩75,665 | ₩76,105 | -1.11% | 7617.2만 |
|---|
| 2026.01.27 | ₩74,665 | ₩75,759 | ₩74,105 | ₩75,412 | +1.00% | 5198.1만 |
|---|
| 2026.01.26 | ₩72,651 | ₩74,198 | ₩72,304 | ₩73,465 | +1.12% | 5808.4만 |
|---|
| 2026.01.23 | ₩71,477 | ₩73,451 | ₩71,117 | ₩72,531 | +1.47% | 7806.6만 |
|---|
| 2026.01.22 | ₩72,451 | ₩72,464 | ₩70,890 | ₩71,891 | -0.77% | 9099.2만 |
|---|
| 2026.01.21 | ₩68,116 | ₩71,757 | ₩67,583 | ₩70,330 | +3.25% | 1.5억 |
|---|
| 2026.01.20 | ₩68,543 | ₩70,103 | ₩67,329 | ₩67,663 | -1.28% | 1.3억 |
|---|
| 2026.01.16 | ₩73,785 | ₩73,971 | ₩71,464 | ₩72,211 | -2.13% | 7585.6만 |
|---|
| 2026.01.15 | ₩74,225 | ₩74,465 | ₩72,198 | ₩72,531 | -2.28% | 9048.3만 |
|---|
| 2026.01.14 | ₩72,758 | ₩73,198 | ₩70,023 | ₩71,797 | -1.32% | 1.2억 |
|---|
| 2026.01.13 | ₩74,572 | ₩75,359 | ₩73,305 | ₩74,158 | -0.55% | 8861.1만 |
|---|
| 2026.01.12 | ₩72,824 | ₩75,145 | ₩72,798 | ₩74,545 | +2.36% | 5967.4만 |
|---|
| 2026.01.09 | ₩72,544 | ₩74,825 | ₩71,744 | ₩74,372 | +2.52% | 7870.6만 |
|---|
| 2026.01.08 | ₩73,185 | ₩73,331 | ₩71,357 | ₩72,278 | -1.24% | 8376만 |
|---|
| 2026.01.07 | ₩73,211 | ₩74,945 | ₩73,051 | ₩73,585 | +0.51% | 6558.8만 |
|---|
| 2026.01.06 | ₩71,917 | ₩73,585 | ₩71,677 | ₩73,371 | +2.02% | 6891.6만 |
|---|
| 2026.01.05 | ₩71,957 | ₩72,464 | ₩71,077 | ₩71,491 | -0.65% | 7796.8만 |
|---|
| 2026.01.02 | ₩72,251 | ₩73,198 | ₩68,836 | ₩69,823 | -3.36% | 1.1억 |
|---|
| 2025.12.31 | ₩72,198 | ₩72,291 | ₩70,210 | ₩70,317 | -2.60% | 5719.9만 |
|---|
| 2025.12.30 | ₩72,291 | ₩73,118 | ₩72,077 | ₩72,157 | -0.18% | 3897.7만 |
|---|
| 2025.12.29 | ₩72,411 | ₩73,345 | ₩71,917 | ₩72,678 | +0.37% | 5063.5만 |
|---|
| 2025.12.26 | ₩74,051 | ₩74,358 | ₩73,505 | ₩73,771 | -0.38% | 3724.4만 |
|---|
| 2025.12.24 | ₩73,185 | ₩73,958 | ₩73,064 | ₩73,838 | +0.89% | 2585.5만 |
|---|
| 2025.12.23 | ₩71,984 | ₩73,451 | ₩71,837 | ₩73,371 | +1.93% | 4819.7만 |
|---|
| 2025.12.22 | ₩73,104 | ₩73,211 | ₩71,864 | ₩72,358 | -1.02% | 6478.3만 |
|---|
| 2025.12.19 | ₩69,623 | ₩71,544 | ₩69,610 | ₩71,384 | +2.53% | 7295.8만 |
|---|
| 2025.12.18 | ₩68,916 | ₩69,970 | ₩67,996 | ₩68,703 | -0.31% | 1.1억 |
|---|
| 2025.12.17 | ₩70,224 | ₩70,424 | ₩65,849 | ₩65,889 | -6.17% | 1.3억 |
|---|
| 2025.12.16 | ₩68,596 | ₩70,384 | ₩68,156 | ₩69,797 | +1.75% | 1.1억 |
|---|
| 2025.12.15 | ₩72,104 | ₩72,104 | ₩68,983 | ₩69,383 | -3.77% | 9869.6만 |
|---|
| 2025.12.12 | ₩73,505 | ₩74,051 | ₩69,663 | ₩70,450 | -4.16% | 1.4억 |
|---|
| 2025.12.11 | ₩74,198 | ₩74,905 | ₩71,997 | ₩74,838 | +0.86% | 9968.4만 |
|---|
| 2025.12.10 | ₩74,225 | ₩76,146 | ₩73,211 | ₩75,559 | +1.80% | 1억 |
|---|
| 2025.12.09 | ₩73,958 | ₩74,985 | ₩73,478 | ₩74,705 | +1.01% | 4873.6만 |
|---|
| 2025.12.08 | ₩75,452 | ₩76,079 | ₩73,518 | ₩74,425 | -1.36% | 6970만 |
|---|
| 2025.12.05 | ₩74,505 | ₩76,132 | ₩74,265 | ₩74,892 | +0.52% | 7320.6만 |
|---|
| 2025.12.04 | ₩74,745 | ₩74,758 | ₩72,838 | ₩74,038 | -0.95% | 6395.8만 |
|---|
| 2025.12.03 | ₩72,904 | ₩74,532 | ₩72,331 | ₩74,278 | +1.88% | 6984.5만 |
|---|
| 2025.12.02 | ₩72,864 | ₩74,372 | ₩72,211 | ₩73,758 | +1.23% | 7950.4만 |
|---|
| 2025.12.01 | ₩70,837 | ₩72,891 | ₩70,450 | ₩72,091 | +1.77% | 6636만 |
|---|
| 2025.11.28 | ₩71,784 | ₩72,838 | ₩71,531 | ₩72,744 | +1.34% | 3438.2만 |
|---|
| 2025.11.26 | ₩70,570 | ₩71,837 | ₩69,850 | ₩71,184 | +0.87% | 7559.8만 |
|---|
| 2025.11.25 | ₩67,543 | ₩69,837 | ₩65,462 | ₩69,370 | +2.71% | 1억 |
|---|
| 2025.11.24 | ₩64,955 | ₩68,623 | ₩64,915 | ₩68,129 | +4.89% | 9389.4만 |
|---|
| 2025.11.21 | ₩62,488 | ₩65,489 | ₩60,340 | ₩63,328 | +1.34% | 1.8억 |
|---|
| 2025.11.20 | ₩70,624 | ₩71,411 | ₩61,661 | ₩61,954 | -12.28% | 1.8억 |
|---|
| 2025.11.19 | ₩65,789 | ₩68,790 | ₩64,975 | ₩66,722 | +1.42% | 1.8억 |
|---|
| 2025.11.18 | ₩66,669 | ₩67,583 | ₩63,888 | ₩65,595 | -1.61% | 2.7억 |
|---|
| 2025.11.17 | ₩68,963 | ₩71,110 | ₩66,762 | ₩68,056 | -1.32% | 1.9억 |
|---|
| 2025.11.14 | ₩66,676 | ₩71,417 | ₩65,869 | ₩69,850 | +4.76% | 2.2억 |
|---|
| 2025.11.13 | ₩73,071 | ₩73,278 | ₩68,956 | ₩69,797 | -4.48% | 2억 |
|---|
| 2025.11.12 | ₩75,712 | ₩75,719 | ₩73,178 | ₩74,392 | -1.74% | 1.3억 |
|---|
| 2025.11.11 | ₩74,205 | ₩74,972 | ₩73,091 | ₩74,545 | +0.46% | 1억 |
|---|
| 2025.11.10 | ₩73,645 | ₩75,525 | ₩72,964 | ₩75,165 | +2.06% | 1.2억 |
|---|
| 2025.11.07 | ₩70,037 | ₩70,584 | ₩66,662 | ₩70,544 | +0.72% | 1.8억 |
|---|
| 2025.11.06 | ₩74,938 | ₩75,025 | ₩70,770 | ₩71,284 | -4.88% | 1.6억 |
|---|
| 2025.11.05 | ₩73,811 | ₩76,692 | ₩73,318 | ₩75,519 | +2.31% | 1.1억 |
|---|
| 2025.11.04 | ₩75,599 | ₩76,966 | ₩73,785 | ₩74,078 | -2.01% | 1.2억 |
|---|
| 2025.11.03 | ₩80,027 | ₩80,307 | ₩78,079 | ₩78,906 | -1.40% | 8359.8만 |
|---|
| 2025.10.31 | ₩79,687 | ₩79,687 | ₩76,946 | ₩77,839 | -2.32% | 1.2억 |
|---|
| 2025.10.30 | ₩79,086 | ₩79,587 | ₩76,712 | ₩76,752 | -2.95% | 1.3억 |
|---|
| 2025.10.29 | ₩80,407 | ₩80,940 | ₩78,386 | ₩80,434 | +0.03% | 1.3억 |
|---|
| 2025.10.28 | ₩78,460 | ₩80,080 | ₩78,066 | ₩79,420 | +1.22% | 9223.9만 |
|---|
| 2025.10.27 | ₩76,372 | ₩77,819 | ₩76,206 | ₩77,646 | +1.67% | 7748.9만 |
|---|
| 2025.10.24 | ₩73,351 | ₩74,198 | ₩73,044 | ₩73,731 | +0.52% | 8438.8만 |
|---|
| 2025.10.23 | ₩69,537 | ₩71,777 | ₩69,410 | ₩71,504 | +2.83% | 9124.5만 |
|---|
| 2025.10.22 | ₩71,657 | ₩71,851 | ₩67,743 | ₩69,757 | -2.65% | 1.3억 |
|---|
| 2025.10.21 | ₩71,957 | ₩72,344 | ₩71,137 | ₩71,871 | -0.12% | 7981.1만 |
|---|
| 2025.10.20 | ₩70,430 | ₩72,371 | ₩70,390 | ₩71,951 | +2.16% | 7992.9만 |
|---|
| 2025.10.17 | ₩67,303 | ₩69,870 | ₩66,769 | ₩69,350 | +3.04% | 1.4억 |
|---|
| 2025.10.16 | ₩69,810 | ₩70,910 | ₩66,522 | ₩68,056 | -2.51% | 1.6억 |
|---|
| 2025.10.15 | ₩69,450 | ₩70,364 | ₩66,716 | ₩68,823 | -0.90% | 1.3억 |
|---|
| 2025.10.14 | ₩66,509 | ₩69,043 | ₩64,735 | ₩67,443 | +1.40% | 1.5억 |
|---|
| 2025.10.13 | ₩68,063 | ₩69,143 | ₩67,256 | ₩68,843 | +1.15% | 1.1억 |
|---|
| 2025.10.10 | ₩72,511 | ₩73,131 | ₩64,575 | ₩64,735 | -10.72% | 2.4억 |
|---|