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 | ₩108,956 | ₩109,076 | ₩107,156 | ₩108,369 | -0.54% | 3945.5만 |
| 2026.10.08 | ₩109,769 | ₩111,196 | ₩105,036 | ₩106,969 | -2.55% | 6641.1만 |
| 2026.10.07 | ₩109,756 | ₩111,662 | ₩108,796 | ₩111,489 | +1.58% | 3852.6만 |
| 2026.10.06 | ₩112,715 | ₩113,755 | ₩112,116 | ₩112,329 | -0.34% | 3697.4만 |
| 2026.10.05 | ₩107,929 | ₩111,169 | ₩107,796 | ₩110,822 | +2.68% | 3692.9만 |
| 2026.10.02 | ₩108,782 | ₩110,142 | ₩107,156 | ₩108,009 | -0.71% | 6088.7만 |
| 2026.10.01 | ₩105,169 | ₩106,036 | ₩102,489 | ₩104,969 | -0.19% | 6628.1만 |
| 2026.09.30 | ₩104,169 | ₩106,236 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩103,916 |
| ₩104,036 |
| -0.13% |
| 4739.1만 |
| 2026.09.29 | ₩104,169 | ₩104,342 | ₩102,156 | ₩103,276 | -0.86% | 4704.7만 |
|---|
| 2026.09.28 | ₩104,382 | ₩104,796 | ₩100,623 | ₩102,716 | -1.60% | 5799.8만 |
|---|
| 2026.09.25 | ₩105,449 | ₩106,742 | ₩104,076 | ₩106,129 | +0.64% | 5790.2만 |
|---|
| 2026.09.24 | ₩102,329 | ₩105,462 | ₩102,063 | ₩104,769 | +2.38% | 5818.2만 |
|---|
| 2026.09.23 | ₩107,369 | ₩107,422 | ₩103,583 | ₩104,876 | -2.32% | 5211.9만 |
|---|
| 2026.09.22 | ₩105,022 | ₩108,156 | ₩105,022 | ₩107,769 | +2.62% | 4528.5만 |
|---|
| 2026.09.21 | ₩99,769 | ₩105,982 | ₩99,769 | ₩105,209 | +5.45% | 5500만 |
|---|
| 2026.09.18 | ₩95,889 | ₩97,036 | ₩94,410 | ₩96,849 | +1.00% | 4100.8만 |
|---|
| 2026.09.17 | ₩94,836 | ₩95,623 | ₩93,823 | ₩95,170 | +0.35% | 4193.8만 |
|---|
| 2026.09.16 | ₩91,796 | ₩93,290 | ₩88,730 | ₩90,570 | -1.34% | 6172.6만 |
|---|
| 2026.09.15 | ₩92,170 | ₩92,436 | ₩90,143 | ₩90,530 | -1.78% | 3875.4만 |
|---|
| 2026.09.14 | ₩90,036 | ₩93,850 | ₩89,783 | ₩92,356 | +2.58% | 4991만 |
|---|
| 2026.09.11 | ₩94,916 | ₩95,676 | ₩94,143 | ₩94,636 | -0.29% | 4907만 |
|---|
| 2026.09.10 | ₩91,863 | ₩93,636 | ₩91,570 | ₩92,276 | +0.45% | 5567.6만 |
|---|
| 2026.09.09 | ₩95,396 | ₩96,729 | ₩94,450 | ₩95,396 | 0.00% | 3822.1만 |
|---|
| 2026.09.08 | ₩97,263 | ₩97,609 | ₩95,090 | ₩96,209 | -1.08% | 4830.9만 |
|---|
| 2026.09.04 | ₩96,649 | ₩97,649 | ₩95,530 | ₩96,489 | -0.17% | 4735.2만 |
|---|
| 2026.09.03 | ₩93,410 | ₩96,556 | ₩92,943 | ₩96,036 | +2.81% | 4669.5만 |
|---|
| 2026.09.02 | ₩91,956 | ₩93,010 | ₩91,183 | ₩92,796 | +0.91% | 3888.7만 |
|---|
| 2026.09.01 | ₩92,090 | ₩94,063 | ₩90,996 | ₩92,196 | +0.12% | 5732.9만 |
|---|
| 2026.08.31 | ₩95,250 | ₩96,196 | ₩94,423 | ₩95,889 | +0.67% | 4230.8만 |
|---|
| 2026.08.28 | ₩97,129 | ₩98,903 | ₩95,236 | ₩95,796 | -1.37% | 5806.8만 |
|---|
| 2026.08.27 | ₩96,116 | ₩97,836 | ₩95,170 | ₩97,729 | +1.68% | 4878.3만 |
|---|
| 2026.08.26 | ₩92,743 | ₩94,583 | ₩92,583 | ₩93,956 | +1.31% | 4046.1만 |
|---|
| 2026.08.25 | ₩93,890 | ₩95,023 | ₩92,463 | ₩93,690 | -0.21% | 4416.3만 |
|---|
| 2026.08.24 | ₩93,330 | ₩93,396 | ₩90,570 | ₩92,010 | -1.41% | 4666.1만 |
|---|
| 2026.08.21 | ₩95,596 | ₩95,770 | ₩93,210 | ₩94,890 | -0.74% | 4765.4만 |
|---|
| 2026.08.20 | ₩94,436 | ₩95,583 | ₩93,010 | ₩93,970 | -0.49% | 5668.2만 |
|---|
| 2026.08.19 | ₩97,823 | ₩98,263 | ₩94,663 | ₩96,076 | -1.79% | 4911.8만 |
|---|
| 2026.08.18 | ₩97,809 | ₩98,609 | ₩96,009 | ₩96,703 | -1.13% | 5133.1만 |
|---|
| 2026.08.17 | ₩103,169 | ₩103,863 | ₩101,609 | ₩101,863 | -1.27% | 3982.8만 |
|---|
| 2026.08.14 | ₩103,423 | ₩103,796 | ₩101,249 | ₩102,383 | -1.01% | 3661.7만 |
|---|
| 2026.08.13 | ₩100,049 | ₩103,689 | ₩99,609 | ₩102,863 | +2.81% | 4982.3만 |
|---|
| 2026.08.12 | ₩100,823 | ₩100,916 | ₩99,169 | ₩99,463 | -1.35% | 4686.7만 |
|---|
| 2026.08.11 | ₩99,383 | ₩99,383 | ₩96,316 | ₩97,409 | -1.99% | 4367.4만 |
|---|
| 2026.08.10 | ₩99,023 | ₩99,969 | ₩98,183 | ₩98,396 | -0.63% | 4422.5만 |
|---|
| 2026.08.07 | ₩98,209 | ₩99,556 | ₩96,689 | ₩99,289 | +1.10% | 5941만 |
|---|
| 2026.08.06 | ₩94,463 | ₩97,929 | ₩93,543 | ₩96,036 | +1.67% | 6088.7만 |
|---|
| 2026.08.05 | ₩100,809 | ₩101,769 | ₩96,983 | ₩97,116 | -3.66% | 7088.6만 |
|---|
| 2026.08.04 | ₩93,743 | ₩100,543 | ₩93,516 | ₩99,756 | +6.41% | 7372.9만 |
|---|
| 2026.08.03 | ₩86,277 | ₩91,210 | ₩85,317 | ₩90,610 | +5.02% | 6222.4만 |
|---|
| 2026.07.31 | ₩87,650 | ₩89,023 | ₩83,183 | ₩86,157 | -1.70% | 8671만 |
|---|
| 2026.07.30 | ₩81,503 | ₩85,117 | ₩80,983 | ₩84,397 | +3.55% | 7587.8만 |
|---|
| 2026.07.29 | ₩82,010 | ₩83,650 | ₩76,784 | ₩76,997 | -6.11% | 1억 |
|---|
| 2026.07.28 | ₩82,357 | ₩83,477 | ₩79,197 | ₩82,077 | -0.34% | 7323.6만 |
|---|
| 2026.07.27 | ₩88,076 | ₩88,303 | ₩82,183 | ₩84,530 | -4.03% | 7053.2만 |
|---|
| 2026.07.24 | ₩87,703 | ₩88,530 | ₩84,650 | ₩85,330 | -2.71% | 6926.8만 |
|---|
| 2026.07.23 | ₩89,476 | ₩91,023 | ₩86,690 | ₩88,396 | -1.21% | 8027.8만 |
|---|
| 2026.07.22 | ₩93,023 | ₩95,450 | ₩93,023 | ₩93,703 | +0.73% | 3606.2만 |
|---|
| 2026.07.21 | ₩94,276 | ₩95,623 | ₩92,810 | ₩95,156 | +0.93% | 3777.3만 |
|---|
| 2026.07.20 | ₩92,623 | ₩94,010 | ₩89,996 | ₩90,196 | -2.62% | 5007.7만 |
|---|
| 2026.07.17 | ₩88,503 | ₩92,743 | ₩86,543 | ₩90,036 | +1.73% | 7546.5만 |
|---|
| 2026.07.16 | ₩96,809 | ₩97,489 | ₩92,916 | ₩94,316 | -2.58% | 6695.3만 |
|---|
| 2026.07.15 | ₩101,716 | ₩101,956 | ₩96,076 | ₩99,249 | -2.42% | 6854.8만 |
|---|
| 2026.07.14 | ₩100,263 | ₩101,129 | ₩97,876 | ₩100,023 | -0.24% | 5809.7만 |
|---|
| 2026.07.13 | ₩99,383 | ₩99,796 | ₩96,116 | ₩96,849 | -2.55% | 6331.8만 |
|---|
| 2026.07.10 | ₩100,703 | ₩103,089 | ₩99,103 | ₩102,703 | +1.99% | 4603.4만 |
|---|
| 2026.07.09 | ₩99,796 | ₩102,249 | ₩98,516 | ₩101,783 | +1.99% | 5172.7만 |
|---|
| 2026.07.08 | ₩94,396 | ₩97,356 | ₩92,756 | ₩96,956 | +2.71% | 7074.9만 |
|---|
| 2026.07.07 | ₩98,263 | ₩99,183 | ₩94,343 | ₩96,303 | -1.99% | 7099.3만 |
|---|
| 2026.07.06 | ₩100,716 | ₩103,263 | ₩100,143 | ₩101,889 | +1.16% | 5454.5만 |
|---|
| 2026.07.02 | ₩103,263 | ₩105,516 | ₩95,623 | ₩97,796 | -5.29% | 8730.9만 |
|---|
| 2026.07.01 | ₩104,956 | ₩106,182 | ₩102,969 | ₩103,276 | -1.60% | 6334.8만 |
|---|
| 2026.06.30 | ₩102,983 | ₩108,716 | ₩102,863 | ₩107,996 | +4.87% | 5846.6만 |
|---|
| 2026.06.29 | ₩98,823 | ₩103,169 | ₩95,263 | ₩102,916 | +4.14% | 7912.8만 |
|---|
| 2026.06.26 | ₩96,116 | ₩99,583 | ₩94,290 | ₩95,770 | -0.36% | 7042.8만 |
|---|
| 2026.06.25 | ₩103,943 | ₩104,316 | ₩95,463 | ₩99,929 | -3.86% | 1.1억 |
|---|
| 2026.06.24 | ₩99,716 | ₩101,569 | ₩95,130 | ₩97,729 | -1.99% | 7201만 |
|---|
| 2026.06.23 | ₩100,156 | ₩103,649 | ₩98,543 | ₩99,249 | -0.91% | 8234.2만 |
|---|
| 2026.06.22 | ₩111,929 | ₩113,475 | ₩108,516 | ₩110,102 | -1.63% | 6188.9만 |
|---|
| 2026.06.18 | ₩109,462 | ₩111,462 | ₩107,502 | ₩110,489 | +0.94% | 6106.3만 |
|---|
| 2026.06.17 | ₩108,889 | ₩109,076 | ₩102,583 | ₩103,383 | -5.06% | 7809만 |
|---|
| 2026.06.16 | ₩112,249 | ₩113,102 | ₩106,476 | ₩106,569 | -5.06% | 6708.7만 |
|---|
| 2026.06.15 | ₩110,502 | ₩113,369 | ₩110,182 | ₩112,782 | +2.06% | 5975.8만 |
|---|
| 2026.06.12 | ₩101,783 | ₩104,476 | ₩99,049 | ₩103,356 | +1.55% | 9407.1만 |
|---|
| 2026.06.11 | ₩94,516 | ₩102,129 | ₩92,783 | ₩101,343 | +7.22% | 1.2억 |
|---|
| 2026.06.10 | ₩95,570 | ₩99,596 | ₩91,996 | ₩92,356 | -3.36% | 9146.5만 |
|---|
| 2026.06.09 | ₩104,636 | ₩105,782 | ₩89,050 | ₩98,289 | -6.07% | 1.3억 |
|---|
| 2026.06.08 | ₩102,476 | ₩104,622 | ₩100,503 | ₩101,689 | -0.77% | 7731.9만 |
|---|
| 2026.06.05 | ₩108,756 | ₩109,436 | ₩96,903 | ₩97,396 | -10.45% | 1.2억 |
|---|
| 2026.06.04 | ₩111,289 | ₩114,995 | ₩109,969 | ₩113,622 | +2.10% | 5961.5만 |
|---|
| 2026.06.03 | ₩116,902 | ₩117,449 | ₩113,875 | ₩115,409 | -1.28% | 6215.5만 |
|---|
| 2026.06.02 | ₩114,582 | ₩116,422 | ₩113,102 | ₩116,289 | +1.49% | 4835.5만 |
|---|
| 2026.06.01 | ₩112,196 | ₩116,075 | ₩111,662 | ₩114,715 | +2.25% | 5721.6만 |
|---|
| 2026.05.29 | ₩112,542 | ₩114,262 | ₩111,369 | ₩112,742 | +0.18% | 6764.4만 |
|---|
| 2026.05.28 | ₩108,982 | ₩112,062 | ₩107,542 | ₩111,569 | +2.37% | 5526.6만 |
|---|
| 2026.05.27 | ₩110,489 | ₩110,542 | ₩107,102 | ₩108,889 | -1.45% | 6622.1만 |
|---|
| 2026.05.26 | ₩107,449 | ₩109,689 | ₩106,636 | ₩109,262 | +1.69% | 6258만 |
|---|
| 2026.05.22 | ₩104,049 | ₩105,769 | ₩103,103 | ₩103,783 | -0.26% | 5833.1만 |
|---|
| 2026.05.21 | ₩100,236 | ₩103,716 | ₩99,289 | ₩102,596 | +2.35% | 7495.8만 |
|---|
| 2026.05.20 | ₩98,783 | ₩102,036 | ₩98,156 | ₩102,009 | +3.27% | 7064.8만 |
|---|
| 2026.05.19 | ₩96,543 | ₩99,329 | ₩94,610 | ₩97,236 | +0.72% | 8597.4만 |
|---|
| 2026.05.18 | ₩101,503 | ₩101,689 | ₩96,129 | ₩99,089 | -2.38% | 8771만 |
|---|
| 2026.05.15 | ₩100,969 | ₩103,156 | ₩98,969 | ₩100,449 | -0.51% | 8126.1만 |
|---|
| 2026.05.14 | ₩103,049 | ₩106,236 | ₩102,876 | ₩105,262 | +2.15% | 5847.3만 |
|---|
| 2026.05.13 | ₩101,076 | ₩103,916 | ₩98,916 | ₩102,983 | +1.89% | 6441.6만 |
|---|
| 2026.05.12 | ₩100,396 | ₩101,236 | ₩95,396 | ₩99,943 | -0.45% | 9065.2만 |
|---|
| 2026.05.11 | ₩101,329 | ₩103,143 | ₩100,729 | ₩102,609 | +1.26% | 6047.5만 |
|---|
| 2026.05.08 | ₩97,089 | ₩101,743 | ₩96,929 | ₩101,703 | +4.75% | 6871.4만 |
|---|
| 2026.05.07 | ₩95,823 | ₩97,729 | ₩93,836 | ₩95,116 | -0.74% | 9350.9만 |
|---|
| 2026.05.06 | ₩92,343 | ₩95,543 | ₩91,836 | ₩95,423 | +3.34% | 7016.9만 |
|---|
| 2026.05.05 | ₩88,490 | ₩90,356 | ₩88,330 | ₩89,850 | +1.54% | 5409.9만 |
|---|
| 2026.05.04 | ₩87,250 | ₩88,063 | ₩85,037 | ₩86,543 | -0.81% | 6081.4만 |
|---|
| 2026.05.01 | ₩85,183 | ₩87,783 | ₩85,077 | ₩87,063 | +2.21% | 6776.3만 |
|---|
| 2026.04.30 | ₩83,850 | ₩85,063 | ₩80,930 | ₩84,717 | +1.03% | 8104.3만 |
|---|
| 2026.04.29 | ₩81,330 | ₩82,490 | ₩80,597 | ₩82,477 | +1.41% | 7708.1만 |
|---|
| 2026.04.28 | ₩80,957 | ₩81,770 | ₩79,570 | ₩80,983 | +0.03% | 8063.2만 |
|---|
| 2026.04.27 | ₩83,210 | ₩83,597 | ₩82,183 | ₩83,517 | +0.37% | 5661.5만 |
|---|
| 2026.04.24 | ₩81,437 | ₩83,650 | ₩80,743 | ₩83,410 | +2.42% | 8025.1만 |
|---|
| 2026.04.23 | ₩79,730 | ₩80,970 | ₩76,784 | ₩78,957 | -0.97% | 9285.7만 |
|---|
| 2026.04.22 | ₩78,570 | ₩80,397 | ₩77,984 | ₩80,277 | +2.17% | 7340만 |
|---|
| 2026.04.21 | ₩77,970 | ₩78,624 | ₩75,757 | ₩76,530 | -1.85% | 9177.5만 |
|---|
| 2026.04.20 | ₩77,864 | ₩78,104 | ₩75,877 | ₩77,437 | -0.55% | 6765.3만 |
|---|
| 2026.04.17 | ₩77,037 | ₩78,584 | ₩76,490 | ₩78,117 | +1.40% | 1억 |
|---|
| 2026.04.16 | ₩74,837 | ₩75,890 | ₩73,464 | ₩75,237 | +0.53% | 8639.8만 |
|---|
| 2026.04.15 | ₩71,424 | ₩74,317 | ₩71,104 | ₩74,197 | +3.88% | 8324.4만 |
|---|
| 2026.04.14 | ₩68,517 | ₩71,237 | ₩68,504 | ₩71,210 | +3.93% | 7236.2만 |
|---|
| 2026.04.13 | ₩65,037 | ₩67,651 | ₩64,611 | ₩67,544 | +3.85% | 6716.9만 |
|---|
| 2026.04.10 | ₩65,811 | ₩66,411 | ₩65,091 | ₩65,557 | -0.38% | 6548.2만 |
|---|
| 2026.04.09 | ₩64,024 | ₩65,451 | ₩63,077 | ₩65,277 | +1.96% | 7895.4만 |
|---|
| 2026.04.08 | ₩64,851 | ₩65,224 | ₩62,864 | ₩63,997 | -1.32% | 1억 |
|---|
| 2026.04.07 | ₩57,931 | ₩58,944 | ₩55,784 | ₩58,864 | +1.61% | 1.3억 |
|---|
| 2026.04.06 | ₩58,131 | ₩59,451 | ₩57,691 | ₩58,798 | +1.15% | 6924.5만 |
|---|
| 2026.04.02 | ₩54,504 | ₩58,064 | ₩53,918 | ₩57,771 | +5.99% | 1.1억 |
|---|
| 2026.04.01 | ₩56,838 | ₩58,638 | ₩56,544 | ₩57,638 | +1.41% | 1.2억 |
|---|
| 2026.03.31 | ₩52,118 | ₩55,998 | ₩52,091 | ₩55,571 | +6.63% | 1.5억 |
|---|
| 2026.03.30 | ₩52,998 | ₩53,211 | ₩49,758 | ₩50,518 | -4.68% | 1.1억 |
|---|
| 2026.03.27 | ₩54,078 | ₩54,118 | ₩51,411 | ₩51,705 | -4.39% | 1.2억 |
|---|
| 2026.03.26 | ₩57,638 | ₩58,238 | ₩54,864 | ₩54,971 | -4.63% | 1.2억 |
|---|
| 2026.03.25 | ₩59,598 | ₩60,291 | ₩58,598 | ₩59,184 | -0.69% | 7929.4만 |
|---|
| 2026.03.24 | ₩58,451 | ₩59,398 | ₩57,584 | ₩58,158 | -0.50% | 1.1억 |
|---|
| 2026.03.23 | ₩60,144 | ₩61,531 | ₩58,838 | ₩59,424 | -1.20% | 1.4억 |
|---|
| 2026.03.20 | ₩60,238 | ₩60,278 | ₩56,398 | ₩57,438 | -4.65% | 1.4억 |
|---|
| 2026.03.19 | ₩59,824 | ₩61,758 | ₩59,064 | ₩60,918 | +1.83% | 1.4억 |
|---|
| 2026.03.18 | ₩63,624 | ₩64,144 | ₩61,398 | ₩61,464 | -3.39% | 1.1억 |
|---|
| 2026.03.17 | ₩64,157 | ₩65,011 | ₩63,744 | ₩64,211 | +0.08% | 7457만 |
|---|
| 2026.03.16 | ₩63,157 | ₩64,357 | ₩62,904 | ₩63,277 | +0.19% | 8142.2만 |
|---|
| 2026.03.13 | ₩63,131 | ₩64,331 | ₩60,891 | ₩61,238 | -3.00% | 1.4억 |
|---|
| 2026.03.12 | ₩64,197 | ₩64,651 | ₩62,331 | ₩62,438 | -2.74% | 1.3억 |
|---|
| 2026.03.11 | ₩66,237 | ₩67,357 | ₩64,971 | ₩65,797 | -0.66% | 9110.4만 |
|---|
| 2026.03.10 | ₩65,877 | ₩67,651 | ₩65,104 | ₩65,864 | -0.02% | 1.2억 |
|---|
| 2026.03.09 | ₩61,584 | ₩66,357 | ₩60,664 | ₩65,851 | +6.93% | 1.6억 |
|---|
| 2026.03.06 | ₩63,544 | ₩65,397 | ₩62,904 | ₩63,384 | -0.25% | 1.4억 |
|---|
| 2026.03.05 | ₩65,917 | ₩67,677 | ₩64,224 | ₩66,397 | +0.73% | 1.3억 |
|---|
| 2026.03.04 | ₩64,917 | ₩67,717 | ₩64,691 | ₩67,011 | +3.22% | 9973.8만 |
|---|
| 2026.03.03 | ₩62,411 | ₩64,891 | ₩60,958 | ₩64,131 | +2.76% | 1.6억 |
|---|
| 2026.03.02 | ₩63,277 | ₩66,864 | ₩62,971 | ₩66,264 | +4.72% | 1.1억 |
|---|
| 2026.02.27 | ₩64,597 | ₩66,357 | ₩64,344 | ₩66,024 | +2.21% | 9380.2만 |
|---|
| 2026.02.26 | ₩68,837 | ₩68,851 | ₩64,944 | ₩66,731 | -3.06% | 1.1억 |
|---|
| 2026.02.25 | ₩67,397 | ₩69,277 | ₩67,371 | ₩69,157 | +2.61% | 5421.7만 |
|---|
| 2026.02.24 | ₩64,597 | ₩66,717 | ₩63,757 | ₩66,371 | +2.75% | 7102.3만 |
|---|
| 2026.02.23 | ₩66,037 | ₩66,504 | ₩63,544 | ₩64,317 | -2.60% | 9195.2만 |
|---|
| 2026.02.20 | ₩63,944 | ₩67,264 | ₩63,677 | ₩66,744 | +4.38% | 1.2억 |
|---|
| 2026.02.19 | ₩64,891 | ₩65,864 | ₩64,211 | ₩65,104 | +0.33% | 8344.8만 |
|---|
| 2026.02.18 | ₩64,704 | ₩67,144 | ₩64,264 | ₩65,851 | +1.77% | 8137.1만 |
|---|
| 2026.02.17 | ₩63,517 | ₩65,304 | ₩61,891 | ₩64,464 | +1.49% | 1.2억 |
|---|
| 2026.02.13 | ₩64,197 | ₩66,117 | ₩62,904 | ₩64,624 | +0.66% | 1.2억 |
|---|
| 2026.02.12 | ₩69,064 | ₩69,424 | ₩63,984 | ₩64,344 | -6.83% | 1.3억 |
|---|
| 2026.02.11 | ₩69,611 | ₩69,997 | ₩66,717 | ₩68,531 | -1.55% | 9239.4만 |
|---|
| 2026.02.10 | ₩69,291 | ₩69,864 | ₩67,851 | ₩68,024 | -1.83% | 7066.1만 |
|---|
| 2026.02.09 | ₩66,744 | ₩69,691 | ₩65,917 | ₩68,984 | +3.36% | 7127.3만 |
|---|
| 2026.02.06 | ₩64,451 | ₩68,011 | ₩63,997 | ₩67,451 | +4.65% | 1.2억 |
|---|
| 2026.02.05 | ₩64,517 | ₩66,037 | ₩62,744 | ₩63,517 | -1.55% | 1.6억 |
|---|
| 2026.02.04 | ₩69,517 | ₩69,531 | ₩64,571 | ₩66,344 | -4.56% | 1.4억 |
|---|
| 2026.02.03 | ₩74,184 | ₩74,344 | ₩68,104 | ₩70,024 | -5.61% | 1.3억 |
|---|
| 2026.02.02 | ₩70,877 | ₩74,277 | ₩70,864 | ₩73,464 | +3.65% | 7466.6만 |
|---|
| 2026.01.30 | ₩73,357 | ₩74,277 | ₩71,090 | ₩71,997 | -1.85% | 1.1억 |
|---|
| 2026.01.29 | ₩75,930 | ₩76,277 | ₩70,744 | ₩74,717 | -1.60% | 1.2억 |
|---|
| 2026.01.28 | ₩76,930 | ₩77,344 | ₩75,637 | ₩76,077 | -1.11% | 7617.2만 |
|---|
| 2026.01.27 | ₩74,637 | ₩75,730 | ₩74,077 | ₩75,384 | +1.00% | 5198.1만 |
|---|
| 2026.01.26 | ₩72,624 | ₩74,170 | ₩72,277 | ₩73,437 | +1.12% | 5808.4만 |
|---|
| 2026.01.23 | ₩71,450 | ₩73,424 | ₩71,090 | ₩72,504 | +1.47% | 7806.6만 |
|---|
| 2026.01.22 | ₩72,424 | ₩72,437 | ₩70,864 | ₩71,864 | -0.77% | 9099.2만 |
|---|
| 2026.01.21 | ₩68,091 | ₩71,730 | ₩67,557 | ₩70,304 | +3.25% | 1.5억 |
|---|
| 2026.01.20 | ₩68,517 | ₩70,077 | ₩67,304 | ₩67,637 | -1.28% | 1.3억 |
|---|
| 2026.01.16 | ₩73,757 | ₩73,944 | ₩71,437 | ₩72,184 | -2.13% | 7585.6만 |
|---|
| 2026.01.15 | ₩74,197 | ₩74,437 | ₩72,170 | ₩72,504 | -2.28% | 9048.3만 |
|---|
| 2026.01.14 | ₩72,730 | ₩73,170 | ₩69,997 | ₩71,770 | -1.32% | 1.2억 |
|---|
| 2026.01.13 | ₩74,544 | ₩75,330 | ₩73,277 | ₩74,130 | -0.55% | 8861.1만 |
|---|
| 2026.01.12 | ₩72,797 | ₩75,117 | ₩72,770 | ₩74,517 | +2.36% | 5967.4만 |
|---|
| 2026.01.09 | ₩72,517 | ₩74,797 | ₩71,717 | ₩74,344 | +2.52% | 7870.6만 |
|---|
| 2026.01.08 | ₩73,157 | ₩73,304 | ₩71,330 | ₩72,250 | -1.24% | 8376만 |
|---|
| 2026.01.07 | ₩73,184 | ₩74,917 | ₩73,024 | ₩73,557 | +0.51% | 6558.8만 |
|---|
| 2026.01.06 | ₩71,890 | ₩73,557 | ₩71,650 | ₩73,344 | +2.02% | 6891.6만 |
|---|
| 2026.01.05 | ₩71,930 | ₩72,437 | ₩71,050 | ₩71,464 | -0.65% | 7796.8만 |
|---|
| 2026.01.02 | ₩72,224 | ₩73,170 | ₩68,811 | ₩69,797 | -3.36% | 1.1억 |
|---|
| 2025.12.31 | ₩72,170 | ₩72,264 | ₩70,184 | ₩70,291 | -2.60% | 5719.9만 |
|---|
| 2025.12.30 | ₩72,264 | ₩73,090 | ₩72,050 | ₩72,130 | -0.18% | 3897.7만 |
|---|
| 2025.12.29 | ₩72,384 | ₩73,317 | ₩71,890 | ₩72,650 | +0.37% | 5063.5만 |
|---|
| 2025.12.26 | ₩74,024 | ₩74,330 | ₩73,477 | ₩73,744 | -0.38% | 3724.4만 |
|---|
| 2025.12.24 | ₩73,157 | ₩73,930 | ₩73,037 | ₩73,810 | +0.89% | 2585.5만 |
|---|
| 2025.12.23 | ₩71,957 | ₩73,424 | ₩71,810 | ₩73,344 | +1.93% | 4819.7만 |
|---|
| 2025.12.22 | ₩73,077 | ₩73,184 | ₩71,837 | ₩72,330 | -1.02% | 6478.3만 |
|---|
| 2025.12.19 | ₩69,597 | ₩71,517 | ₩69,584 | ₩71,357 | +2.53% | 7295.8만 |
|---|
| 2025.12.18 | ₩68,891 | ₩69,944 | ₩67,971 | ₩68,677 | -0.31% | 1.1억 |
|---|
| 2025.12.17 | ₩70,197 | ₩70,397 | ₩65,824 | ₩65,864 | -6.17% | 1.3억 |
|---|
| 2025.12.16 | ₩68,571 | ₩70,357 | ₩68,131 | ₩69,771 | +1.75% | 1.1억 |
|---|
| 2025.12.15 | ₩72,077 | ₩72,077 | ₩68,957 | ₩69,357 | -3.77% | 9869.6만 |
|---|
| 2025.12.12 | ₩73,477 | ₩74,024 | ₩69,637 | ₩70,424 | -4.16% | 1.4억 |
|---|
| 2025.12.11 | ₩74,170 | ₩74,877 | ₩71,970 | ₩74,810 | +0.86% | 9968.4만 |
|---|
| 2025.12.10 | ₩74,197 | ₩76,117 | ₩73,184 | ₩75,530 | +1.80% | 1억 |
|---|
| 2025.12.09 | ₩73,930 | ₩74,957 | ₩73,450 | ₩74,677 | +1.01% | 4873.6만 |
|---|
| 2025.12.08 | ₩75,424 | ₩76,050 | ₩73,490 | ₩74,397 | -1.36% | 6970만 |
|---|
| 2025.12.05 | ₩74,477 | ₩76,104 | ₩74,237 | ₩74,864 | +0.52% | 7320.6만 |
|---|
| 2025.12.04 | ₩74,717 | ₩74,730 | ₩72,810 | ₩74,010 | -0.95% | 6395.8만 |
|---|
| 2025.12.03 | ₩72,877 | ₩74,504 | ₩72,304 | ₩74,250 | +1.88% | 6984.5만 |
|---|
| 2025.12.02 | ₩72,837 | ₩74,344 | ₩72,184 | ₩73,730 | +1.23% | 7950.4만 |
|---|
| 2025.12.01 | ₩70,811 | ₩72,864 | ₩70,424 | ₩72,064 | +1.77% | 6636만 |
|---|
| 2025.11.28 | ₩71,757 | ₩72,810 | ₩71,504 | ₩72,717 | +1.34% | 3438.2만 |
|---|
| 2025.11.26 | ₩70,544 | ₩71,810 | ₩69,824 | ₩71,157 | +0.87% | 7559.8만 |
|---|
| 2025.11.25 | ₩67,517 | ₩69,811 | ₩65,437 | ₩69,344 | +2.71% | 1억 |
|---|
| 2025.11.24 | ₩64,931 | ₩68,597 | ₩64,891 | ₩68,104 | +4.89% | 9389.4만 |
|---|
| 2025.11.21 | ₩62,464 | ₩65,464 | ₩60,318 | ₩63,304 | +1.34% | 1.8억 |
|---|
| 2025.11.20 | ₩70,597 | ₩71,384 | ₩61,638 | ₩61,931 | -12.28% | 1.8억 |
|---|
| 2025.11.19 | ₩65,764 | ₩68,764 | ₩64,951 | ₩66,697 | +1.42% | 1.8억 |
|---|
| 2025.11.18 | ₩66,644 | ₩67,557 | ₩63,864 | ₩65,571 | -1.61% | 2.7억 |
|---|
| 2025.11.17 | ₩68,937 | ₩71,084 | ₩66,737 | ₩68,031 | -1.32% | 1.9억 |
|---|
| 2025.11.14 | ₩66,651 | ₩71,390 | ₩65,844 | ₩69,824 | +4.76% | 2.2억 |
|---|
| 2025.11.13 | ₩73,044 | ₩73,250 | ₩68,931 | ₩69,771 | -4.48% | 2억 |
|---|
| 2025.11.12 | ₩75,684 | ₩75,690 | ₩73,150 | ₩74,364 | -1.74% | 1.3억 |
|---|
| 2025.11.11 | ₩74,177 | ₩74,944 | ₩73,064 | ₩74,517 | +0.46% | 1억 |
|---|
| 2025.11.10 | ₩73,617 | ₩75,497 | ₩72,937 | ₩75,137 | +2.06% | 1.2억 |
|---|
| 2025.11.07 | ₩70,011 | ₩70,557 | ₩66,637 | ₩70,517 | +0.72% | 1.8억 |
|---|
| 2025.11.06 | ₩74,910 | ₩74,997 | ₩70,744 | ₩71,257 | -4.88% | 1.6억 |
|---|
| 2025.11.05 | ₩73,784 | ₩76,664 | ₩73,290 | ₩75,490 | +2.31% | 1.1억 |
|---|
| 2025.11.04 | ₩75,570 | ₩76,937 | ₩73,757 | ₩74,050 | -2.01% | 1.2억 |
|---|
| 2025.11.03 | ₩79,997 | ₩80,277 | ₩78,050 | ₩78,877 | -1.40% | 8359.8만 |
|---|
| 2025.10.31 | ₩79,657 | ₩79,657 | ₩76,917 | ₩77,810 | -2.32% | 1.2억 |
|---|
| 2025.10.30 | ₩79,057 | ₩79,557 | ₩76,684 | ₩76,724 | -2.95% | 1.3억 |
|---|
| 2025.10.29 | ₩80,377 | ₩80,910 | ₩78,357 | ₩80,403 | +0.03% | 1.3억 |
|---|
| 2025.10.28 | ₩78,430 | ₩80,050 | ₩78,037 | ₩79,390 | +1.22% | 9223.9만 |
|---|
| 2025.10.27 | ₩76,344 | ₩77,790 | ₩76,177 | ₩77,617 | +1.67% | 7748.9만 |
|---|
| 2025.10.24 | ₩73,324 | ₩74,170 | ₩73,017 | ₩73,704 | +0.52% | 8438.8만 |
|---|
| 2025.10.23 | ₩69,511 | ₩71,750 | ₩69,384 | ₩71,477 | +2.83% | 9124.5만 |
|---|
| 2025.10.22 | ₩71,630 | ₩71,824 | ₩67,717 | ₩69,731 | -2.65% | 1.3억 |
|---|
| 2025.10.21 | ₩71,930 | ₩72,317 | ₩71,110 | ₩71,844 | -0.12% | 7981.1만 |
|---|
| 2025.10.20 | ₩70,404 | ₩72,344 | ₩70,364 | ₩71,924 | +2.16% | 7992.9만 |
|---|
| 2025.10.17 | ₩67,277 | ₩69,844 | ₩66,744 | ₩69,324 | +3.04% | 1.4억 |
|---|
| 2025.10.16 | ₩69,784 | ₩70,884 | ₩66,497 | ₩68,031 | -2.51% | 1.6억 |
|---|
| 2025.10.15 | ₩69,424 | ₩70,337 | ₩66,691 | ₩68,797 | -0.90% | 1.3억 |
|---|
| 2025.10.14 | ₩66,484 | ₩69,017 | ₩64,711 | ₩67,417 | +1.40% | 1.5억 |
|---|
| 2025.10.13 | ₩68,037 | ₩69,117 | ₩67,231 | ₩68,817 | +1.15% | 1.1억 |
|---|
| 2025.10.10 | ₩72,484 | ₩73,104 | ₩64,551 | ₩64,711 | -10.72% | 2.4억 |
|---|