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 | ₩108,980 | ₩109,100 | ₩107,180 | ₩108,393 | -0.54% | 3945.5만 |
| 2026.10.08 | ₩109,794 | ₩111,221 | ₩105,059 | ₩106,993 | -2.55% | 6641.1만 |
| 2026.10.07 | ₩109,780 | ₩111,687 | ₩108,820 | ₩111,514 | +1.58% | 3852.6만 |
| 2026.10.06 | ₩112,741 | ₩113,781 | ₩112,141 | ₩112,354 | -0.34% | 3697.4만 |
| 2026.10.05 | ₩107,953 | ₩111,194 | ₩107,820 | ₩110,847 | +2.68% | 3692.9만 |
| 2026.10.02 | ₩108,807 | ₩110,167 | ₩107,180 | ₩108,033 | -0.71% | 6088.7만 |
| 2026.10.01 | ₩105,193 | ₩106,060 | ₩102,512 | ₩104,993 | -0.19% | 6628.1만 |
| 2026.09.30 | ₩104,193 | ₩106,260 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩103,939 |
| ₩104,059 |
| -0.13% |
| 4739.1만 |
| 2026.09.29 | ₩104,193 | ₩104,366 | ₩102,179 | ₩103,299 | -0.86% | 4704.7만 |
|---|
| 2026.09.28 | ₩104,406 | ₩104,819 | ₩100,645 | ₩102,739 | -1.60% | 5799.8만 |
|---|
| 2026.09.25 | ₩105,473 | ₩106,766 | ₩104,099 | ₩106,153 | +0.64% | 5790.2만 |
|---|
| 2026.09.24 | ₩102,352 | ₩105,486 | ₩102,086 | ₩104,793 | +2.38% | 5818.2만 |
|---|
| 2026.09.23 | ₩107,393 | ₩107,447 | ₩103,606 | ₩104,899 | -2.32% | 5211.9만 |
|---|
| 2026.09.22 | ₩105,046 | ₩108,180 | ₩105,046 | ₩107,793 | +2.62% | 4528.5만 |
|---|
| 2026.09.21 | ₩99,792 | ₩106,006 | ₩99,792 | ₩105,233 | +5.45% | 5500만 |
|---|
| 2026.09.18 | ₩95,911 | ₩97,058 | ₩94,431 | ₩96,871 | +1.00% | 4100.8만 |
|---|
| 2026.09.17 | ₩94,858 | ₩95,644 | ₩93,844 | ₩95,191 | +0.35% | 4193.8만 |
|---|
| 2026.09.16 | ₩91,817 | ₩93,311 | ₩88,750 | ₩90,590 | -1.34% | 6172.6만 |
|---|
| 2026.09.15 | ₩92,190 | ₩92,457 | ₩90,163 | ₩90,550 | -1.78% | 3875.4만 |
|---|
| 2026.09.14 | ₩90,057 | ₩93,871 | ₩89,803 | ₩92,377 | +2.58% | 4991만 |
|---|
| 2026.09.11 | ₩94,938 | ₩95,698 | ₩94,164 | ₩94,658 | -0.29% | 4907만 |
|---|
| 2026.09.10 | ₩91,884 | ₩93,657 | ₩91,590 | ₩92,297 | +0.45% | 5567.6만 |
|---|
| 2026.09.09 | ₩95,418 | ₩96,751 | ₩94,471 | ₩95,418 | 0.00% | 3822.1만 |
|---|
| 2026.09.08 | ₩97,285 | ₩97,631 | ₩95,111 | ₩96,231 | -1.08% | 4830.9만 |
|---|
| 2026.09.04 | ₩96,671 | ₩97,671 | ₩95,551 | ₩96,511 | -0.17% | 4735.2만 |
|---|
| 2026.09.03 | ₩93,431 | ₩96,578 | ₩92,964 | ₩96,058 | +2.81% | 4669.5만 |
|---|
| 2026.09.02 | ₩91,977 | ₩93,031 | ₩91,204 | ₩92,817 | +0.91% | 3888.7만 |
|---|
| 2026.09.01 | ₩92,110 | ₩94,084 | ₩91,017 | ₩92,217 | +0.12% | 5732.9만 |
|---|
| 2026.08.31 | ₩95,271 | ₩96,218 | ₩94,444 | ₩95,911 | +0.67% | 4230.8만 |
|---|
| 2026.08.28 | ₩97,151 | ₩98,925 | ₩95,258 | ₩95,818 | -1.37% | 5806.8만 |
|---|
| 2026.08.27 | ₩96,138 | ₩97,858 | ₩95,191 | ₩97,751 | +1.68% | 4878.3만 |
|---|
| 2026.08.26 | ₩92,764 | ₩94,604 | ₩92,604 | ₩93,977 | +1.31% | 4046.1만 |
|---|
| 2026.08.25 | ₩93,911 | ₩95,044 | ₩92,484 | ₩93,711 | -0.21% | 4416.3만 |
|---|
| 2026.08.24 | ₩93,351 | ₩93,417 | ₩90,590 | ₩92,030 | -1.41% | 4666.1만 |
|---|
| 2026.08.21 | ₩95,618 | ₩95,791 | ₩93,231 | ₩94,911 | -0.74% | 4765.4만 |
|---|
| 2026.08.20 | ₩94,457 | ₩95,604 | ₩93,031 | ₩93,991 | -0.49% | 5668.2만 |
|---|
| 2026.08.19 | ₩97,845 | ₩98,285 | ₩94,684 | ₩96,098 | -1.79% | 4911.8만 |
|---|
| 2026.08.18 | ₩97,831 | ₩98,632 | ₩96,031 | ₩96,725 | -1.13% | 5133.1만 |
|---|
| 2026.08.17 | ₩103,192 | ₩103,886 | ₩101,632 | ₩101,886 | -1.27% | 3982.8만 |
|---|
| 2026.08.14 | ₩103,446 | ₩103,819 | ₩101,272 | ₩102,406 | -1.01% | 3661.7만 |
|---|
| 2026.08.13 | ₩100,072 | ₩103,713 | ₩99,632 | ₩102,886 | +2.81% | 4982.3만 |
|---|
| 2026.08.12 | ₩100,845 | ₩100,939 | ₩99,192 | ₩99,485 | -1.35% | 4686.7만 |
|---|
| 2026.08.11 | ₩99,405 | ₩99,405 | ₩96,338 | ₩97,431 | -1.99% | 4367.4만 |
|---|
| 2026.08.10 | ₩99,045 | ₩99,992 | ₩98,205 | ₩98,418 | -0.63% | 4422.5만 |
|---|
| 2026.08.07 | ₩98,232 | ₩99,578 | ₩96,711 | ₩99,312 | +1.10% | 5941만 |
|---|
| 2026.08.06 | ₩94,484 | ₩97,951 | ₩93,564 | ₩96,058 | +1.67% | 6088.7만 |
|---|
| 2026.08.05 | ₩100,832 | ₩101,792 | ₩97,005 | ₩97,138 | -3.66% | 7088.6만 |
|---|
| 2026.08.04 | ₩93,764 | ₩100,565 | ₩93,537 | ₩99,778 | +6.41% | 7372.9만 |
|---|
| 2026.08.03 | ₩86,296 | ₩91,230 | ₩85,336 | ₩90,630 | +5.02% | 6222.4만 |
|---|
| 2026.07.31 | ₩87,670 | ₩89,043 | ₩83,202 | ₩86,176 | -1.70% | 8671만 |
|---|
| 2026.07.30 | ₩81,522 | ₩85,136 | ₩81,002 | ₩84,416 | +3.55% | 7587.8만 |
|---|
| 2026.07.29 | ₩82,029 | ₩83,669 | ₩76,801 | ₩77,014 | -6.11% | 1억 |
|---|
| 2026.07.28 | ₩82,375 | ₩83,495 | ₩79,215 | ₩82,095 | -0.34% | 7323.6만 |
|---|
| 2026.07.27 | ₩88,096 | ₩88,323 | ₩82,202 | ₩84,549 | -4.03% | 7053.2만 |
|---|
| 2026.07.24 | ₩87,723 | ₩88,550 | ₩84,669 | ₩85,349 | -2.71% | 6926.8만 |
|---|
| 2026.07.23 | ₩89,497 | ₩91,044 | ₩86,709 | ₩88,416 | -1.21% | 8027.8만 |
|---|
| 2026.07.22 | ₩93,044 | ₩95,471 | ₩93,044 | ₩93,724 | +0.73% | 3606.2만 |
|---|
| 2026.07.21 | ₩94,297 | ₩95,644 | ₩92,831 | ₩95,178 | +0.93% | 3777.3만 |
|---|
| 2026.07.20 | ₩92,644 | ₩94,031 | ₩90,017 | ₩90,217 | -2.62% | 5007.7만 |
|---|
| 2026.07.17 | ₩88,523 | ₩92,764 | ₩86,563 | ₩90,057 | +1.73% | 7546.5만 |
|---|
| 2026.07.16 | ₩96,831 | ₩97,511 | ₩92,937 | ₩94,337 | -2.58% | 6695.3만 |
|---|
| 2026.07.15 | ₩101,739 | ₩101,979 | ₩96,098 | ₩99,272 | -2.42% | 6854.8만 |
|---|
| 2026.07.14 | ₩100,285 | ₩101,152 | ₩97,898 | ₩100,045 | -0.24% | 5809.7만 |
|---|
| 2026.07.13 | ₩99,405 | ₩99,818 | ₩96,138 | ₩96,871 | -2.55% | 6331.8만 |
|---|
| 2026.07.10 | ₩100,725 | ₩103,112 | ₩99,125 | ₩102,726 | +1.99% | 4603.4만 |
|---|
| 2026.07.09 | ₩99,818 | ₩102,272 | ₩98,538 | ₩101,805 | +1.99% | 5172.7만 |
|---|
| 2026.07.08 | ₩94,417 | ₩97,378 | ₩92,777 | ₩96,978 | +2.71% | 7074.9만 |
|---|
| 2026.07.07 | ₩98,285 | ₩99,205 | ₩94,364 | ₩96,324 | -1.99% | 7099.3만 |
|---|
| 2026.07.06 | ₩100,739 | ₩103,286 | ₩100,165 | ₩101,912 | +1.16% | 5454.5만 |
|---|
| 2026.07.02 | ₩103,286 | ₩105,540 | ₩95,644 | ₩97,818 | -5.29% | 8730.9만 |
|---|
| 2026.07.01 | ₩104,979 | ₩106,206 | ₩102,992 | ₩103,299 | -1.60% | 6334.8만 |
|---|
| 2026.06.30 | ₩103,006 | ₩108,740 | ₩102,886 | ₩108,020 | +4.87% | 5846.6만 |
|---|
| 2026.06.29 | ₩98,845 | ₩103,192 | ₩95,284 | ₩102,939 | +4.14% | 7912.8만 |
|---|
| 2026.06.26 | ₩96,138 | ₩99,605 | ₩94,311 | ₩95,791 | -0.36% | 7042.8만 |
|---|
| 2026.06.25 | ₩103,966 | ₩104,339 | ₩95,484 | ₩99,952 | -3.86% | 1.1억 |
|---|
| 2026.06.24 | ₩99,738 | ₩101,592 | ₩95,151 | ₩97,751 | -1.99% | 7201만 |
|---|
| 2026.06.23 | ₩100,179 | ₩103,673 | ₩98,565 | ₩99,272 | -0.91% | 8234.2만 |
|---|
| 2026.06.22 | ₩111,954 | ₩113,501 | ₩108,540 | ₩110,127 | -1.63% | 6188.9만 |
|---|
| 2026.06.18 | ₩109,487 | ₩111,487 | ₩107,527 | ₩110,514 | +0.94% | 6106.3만 |
|---|
| 2026.06.17 | ₩108,913 | ₩109,100 | ₩102,606 | ₩103,406 | -5.06% | 7809만 |
|---|
| 2026.06.16 | ₩112,274 | ₩113,128 | ₩106,500 | ₩106,593 | -5.06% | 6708.7만 |
|---|
| 2026.06.15 | ₩110,527 | ₩113,394 | ₩110,207 | ₩112,808 | +2.06% | 5975.8만 |
|---|
| 2026.06.12 | ₩101,805 | ₩104,499 | ₩99,072 | ₩103,379 | +1.55% | 9407.1만 |
|---|
| 2026.06.11 | ₩94,537 | ₩102,152 | ₩92,804 | ₩101,365 | +7.22% | 1.2억 |
|---|
| 2026.06.10 | ₩95,591 | ₩99,618 | ₩92,017 | ₩92,377 | -3.36% | 9146.5만 |
|---|
| 2026.06.09 | ₩104,659 | ₩105,806 | ₩89,070 | ₩98,312 | -6.07% | 1.3억 |
|---|
| 2026.06.08 | ₩102,499 | ₩104,646 | ₩100,525 | ₩101,712 | -0.77% | 7731.9만 |
|---|
| 2026.06.05 | ₩108,780 | ₩109,460 | ₩96,925 | ₩97,418 | -10.45% | 1.2억 |
|---|
| 2026.06.04 | ₩111,314 | ₩115,021 | ₩109,994 | ₩113,648 | +2.10% | 5961.5만 |
|---|
| 2026.06.03 | ₩116,928 | ₩117,475 | ₩113,901 | ₩115,435 | -1.28% | 6215.5만 |
|---|
| 2026.06.02 | ₩114,608 | ₩116,448 | ₩113,128 | ₩116,315 | +1.49% | 4835.5만 |
|---|
| 2026.06.01 | ₩112,221 | ₩116,101 | ₩111,687 | ₩114,741 | +2.25% | 5721.6만 |
|---|
| 2026.05.29 | ₩112,567 | ₩114,288 | ₩111,394 | ₩112,768 | +0.18% | 6764.4만 |
|---|
| 2026.05.28 | ₩109,007 | ₩112,087 | ₩107,567 | ₩111,594 | +2.37% | 5526.6만 |
|---|
| 2026.05.27 | ₩110,514 | ₩110,567 | ₩107,126 | ₩108,913 | -1.45% | 6622.1만 |
|---|
| 2026.05.26 | ₩107,473 | ₩109,714 | ₩106,660 | ₩109,287 | +1.69% | 6258만 |
|---|
| 2026.05.22 | ₩104,073 | ₩105,793 | ₩103,126 | ₩103,806 | -0.26% | 5833.1만 |
|---|
| 2026.05.21 | ₩100,259 | ₩103,739 | ₩99,312 | ₩102,619 | +2.35% | 7495.8만 |
|---|
| 2026.05.20 | ₩98,805 | ₩102,059 | ₩98,178 | ₩102,032 | +3.27% | 7064.8만 |
|---|
| 2026.05.19 | ₩96,565 | ₩99,352 | ₩94,631 | ₩97,258 | +0.72% | 8597.4만 |
|---|
| 2026.05.18 | ₩101,525 | ₩101,712 | ₩96,151 | ₩99,112 | -2.38% | 8771만 |
|---|
| 2026.05.15 | ₩100,992 | ₩103,179 | ₩98,992 | ₩100,472 | -0.51% | 8126.1만 |
|---|
| 2026.05.14 | ₩103,072 | ₩106,260 | ₩102,899 | ₩105,286 | +2.15% | 5847.3만 |
|---|
| 2026.05.13 | ₩101,099 | ₩103,939 | ₩98,938 | ₩103,006 | +1.89% | 6441.6만 |
|---|
| 2026.05.12 | ₩100,419 | ₩101,259 | ₩95,418 | ₩99,965 | -0.45% | 9065.2만 |
|---|
| 2026.05.11 | ₩101,352 | ₩103,166 | ₩100,752 | ₩102,632 | +1.26% | 6047.5만 |
|---|
| 2026.05.08 | ₩97,111 | ₩101,765 | ₩96,951 | ₩101,725 | +4.75% | 6871.4만 |
|---|
| 2026.05.07 | ₩95,844 | ₩97,751 | ₩93,857 | ₩95,138 | -0.74% | 9350.9만 |
|---|
| 2026.05.06 | ₩92,364 | ₩95,564 | ₩91,857 | ₩95,444 | +3.34% | 7016.9만 |
|---|
| 2026.05.05 | ₩88,510 | ₩90,377 | ₩88,350 | ₩89,870 | +1.54% | 5409.9만 |
|---|
| 2026.05.04 | ₩87,269 | ₩88,083 | ₩85,056 | ₩86,563 | -0.81% | 6081.4만 |
|---|
| 2026.05.01 | ₩85,202 | ₩87,803 | ₩85,096 | ₩87,083 | +2.21% | 6776.3만 |
|---|
| 2026.04.30 | ₩83,869 | ₩85,082 | ₩80,948 | ₩84,736 | +1.03% | 8104.3만 |
|---|
| 2026.04.29 | ₩81,348 | ₩82,509 | ₩80,615 | ₩82,495 | +1.41% | 7708.1만 |
|---|
| 2026.04.28 | ₩80,975 | ₩81,788 | ₩79,588 | ₩81,002 | +0.03% | 8063.2만 |
|---|
| 2026.04.27 | ₩83,229 | ₩83,615 | ₩82,202 | ₩83,535 | +0.37% | 5661.5만 |
|---|
| 2026.04.24 | ₩81,455 | ₩83,669 | ₩80,762 | ₩83,429 | +2.42% | 8025.1만 |
|---|
| 2026.04.23 | ₩79,748 | ₩80,988 | ₩76,801 | ₩78,975 | -0.97% | 9285.7만 |
|---|
| 2026.04.22 | ₩78,588 | ₩80,415 | ₩78,001 | ₩80,295 | +2.17% | 7340만 |
|---|
| 2026.04.21 | ₩77,988 | ₩78,641 | ₩75,774 | ₩76,547 | -1.85% | 9177.5만 |
|---|
| 2026.04.20 | ₩77,881 | ₩78,121 | ₩75,894 | ₩77,454 | -0.55% | 6765.3만 |
|---|
| 2026.04.17 | ₩77,054 | ₩78,601 | ₩76,507 | ₩78,134 | +1.40% | 1억 |
|---|
| 2026.04.16 | ₩74,854 | ₩75,907 | ₩73,480 | ₩75,254 | +0.53% | 8639.8만 |
|---|
| 2026.04.15 | ₩71,440 | ₩74,334 | ₩71,120 | ₩74,214 | +3.88% | 8324.4만 |
|---|
| 2026.04.14 | ₩68,533 | ₩71,253 | ₩68,519 | ₩71,227 | +3.93% | 7236.2만 |
|---|
| 2026.04.13 | ₩65,052 | ₩67,666 | ₩64,625 | ₩67,559 | +3.85% | 6716.9만 |
|---|
| 2026.04.10 | ₩65,826 | ₩66,426 | ₩65,105 | ₩65,572 | -0.38% | 6548.2만 |
|---|
| 2026.04.09 | ₩64,039 | ₩65,465 | ₩63,092 | ₩65,292 | +1.96% | 7895.4만 |
|---|
| 2026.04.08 | ₩64,865 | ₩65,239 | ₩62,878 | ₩64,012 | -1.32% | 1억 |
|---|
| 2026.04.07 | ₩57,944 | ₩58,958 | ₩55,797 | ₩58,878 | +1.61% | 1.3억 |
|---|
| 2026.04.06 | ₩58,144 | ₩59,464 | ₩57,704 | ₩58,811 | +1.15% | 6924.5만 |
|---|
| 2026.04.02 | ₩54,517 | ₩58,077 | ₩53,930 | ₩57,784 | +5.99% | 1.1억 |
|---|
| 2026.04.01 | ₩56,851 | ₩58,651 | ₩56,557 | ₩57,651 | +1.41% | 1.2억 |
|---|
| 2026.03.31 | ₩52,130 | ₩56,010 | ₩52,103 | ₩55,584 | +6.63% | 1.5억 |
|---|
| 2026.03.30 | ₩53,010 | ₩53,223 | ₩49,769 | ₩50,529 | -4.68% | 1.1억 |
|---|
| 2026.03.27 | ₩54,090 | ₩54,130 | ₩51,423 | ₩51,716 | -4.39% | 1.2억 |
|---|
| 2026.03.26 | ₩57,651 | ₩58,251 | ₩54,877 | ₩54,984 | -4.63% | 1.2억 |
|---|
| 2026.03.25 | ₩59,611 | ₩60,304 | ₩58,611 | ₩59,198 | -0.69% | 7929.4만 |
|---|
| 2026.03.24 | ₩58,464 | ₩59,411 | ₩57,597 | ₩58,171 | -0.50% | 1.1억 |
|---|
| 2026.03.23 | ₩60,158 | ₩61,545 | ₩58,851 | ₩59,438 | -1.20% | 1.4억 |
|---|
| 2026.03.20 | ₩60,251 | ₩60,291 | ₩56,410 | ₩57,451 | -4.65% | 1.4억 |
|---|
| 2026.03.19 | ₩59,838 | ₩61,771 | ₩59,078 | ₩60,931 | +1.83% | 1.4억 |
|---|
| 2026.03.18 | ₩63,638 | ₩64,159 | ₩61,411 | ₩61,478 | -3.39% | 1.1억 |
|---|
| 2026.03.17 | ₩64,172 | ₩65,025 | ₩63,758 | ₩64,225 | +0.08% | 7457만 |
|---|
| 2026.03.16 | ₩63,172 | ₩64,372 | ₩62,918 | ₩63,292 | +0.19% | 8142.2만 |
|---|
| 2026.03.13 | ₩63,145 | ₩64,345 | ₩60,905 | ₩61,251 | -3.00% | 1.4억 |
|---|
| 2026.03.12 | ₩64,212 | ₩64,665 | ₩62,345 | ₩62,452 | -2.74% | 1.3억 |
|---|
| 2026.03.11 | ₩66,252 | ₩67,372 | ₩64,985 | ₩65,812 | -0.66% | 9110.4만 |
|---|
| 2026.03.10 | ₩65,892 | ₩67,666 | ₩65,119 | ₩65,879 | -0.02% | 1.2억 |
|---|
| 2026.03.09 | ₩61,598 | ₩66,372 | ₩60,678 | ₩65,866 | +6.93% | 1.6억 |
|---|
| 2026.03.06 | ₩63,558 | ₩65,412 | ₩62,918 | ₩63,398 | -0.25% | 1.4억 |
|---|
| 2026.03.05 | ₩65,932 | ₩67,693 | ₩64,239 | ₩66,412 | +0.73% | 1.3억 |
|---|
| 2026.03.04 | ₩64,932 | ₩67,733 | ₩64,705 | ₩67,026 | +3.22% | 9973.8만 |
|---|
| 2026.03.03 | ₩62,425 | ₩64,905 | ₩60,971 | ₩64,145 | +2.76% | 1.6억 |
|---|
| 2026.03.02 | ₩63,292 | ₩66,879 | ₩62,985 | ₩66,279 | +4.72% | 1.1억 |
|---|
| 2026.02.27 | ₩64,612 | ₩66,372 | ₩64,359 | ₩66,039 | +2.21% | 9380.2만 |
|---|
| 2026.02.26 | ₩68,853 | ₩68,866 | ₩64,959 | ₩66,746 | -3.06% | 1.1억 |
|---|
| 2026.02.25 | ₩67,412 | ₩69,293 | ₩67,386 | ₩69,173 | +2.61% | 5421.7만 |
|---|
| 2026.02.24 | ₩64,612 | ₩66,732 | ₩63,772 | ₩66,386 | +2.75% | 7102.3만 |
|---|
| 2026.02.23 | ₩66,052 | ₩66,519 | ₩63,558 | ₩64,332 | -2.60% | 9195.2만 |
|---|
| 2026.02.20 | ₩63,958 | ₩67,279 | ₩63,692 | ₩66,759 | +4.38% | 1.2억 |
|---|
| 2026.02.19 | ₩64,905 | ₩65,879 | ₩64,225 | ₩65,119 | +0.33% | 8344.8만 |
|---|
| 2026.02.18 | ₩64,719 | ₩67,159 | ₩64,279 | ₩65,866 | +1.77% | 8137.1만 |
|---|
| 2026.02.17 | ₩63,532 | ₩65,319 | ₩61,905 | ₩64,479 | +1.49% | 1.2억 |
|---|
| 2026.02.13 | ₩64,212 | ₩66,132 | ₩62,918 | ₩64,639 | +0.66% | 1.2억 |
|---|
| 2026.02.12 | ₩69,079 | ₩69,440 | ₩63,999 | ₩64,359 | -6.83% | 1.3억 |
|---|
| 2026.02.11 | ₩69,626 | ₩70,013 | ₩66,732 | ₩68,546 | -1.55% | 9239.4만 |
|---|
| 2026.02.10 | ₩69,306 | ₩69,880 | ₩67,866 | ₩68,039 | -1.83% | 7066.1만 |
|---|
| 2026.02.09 | ₩66,759 | ₩69,706 | ₩65,932 | ₩68,999 | +3.36% | 7127.3만 |
|---|
| 2026.02.06 | ₩64,465 | ₩68,026 | ₩64,012 | ₩67,466 | +4.65% | 1.2억 |
|---|
| 2026.02.05 | ₩64,532 | ₩66,052 | ₩62,758 | ₩63,532 | -1.55% | 1.6억 |
|---|
| 2026.02.04 | ₩69,533 | ₩69,546 | ₩64,585 | ₩66,359 | -4.56% | 1.4억 |
|---|
| 2026.02.03 | ₩74,200 | ₩74,360 | ₩68,119 | ₩70,040 | -5.61% | 1.3억 |
|---|
| 2026.02.02 | ₩70,893 | ₩74,294 | ₩70,880 | ₩73,480 | +3.65% | 7466.6만 |
|---|
| 2026.01.30 | ₩73,374 | ₩74,294 | ₩71,106 | ₩72,013 | -1.85% | 1.1억 |
|---|
| 2026.01.29 | ₩75,947 | ₩76,294 | ₩70,760 | ₩74,734 | -1.60% | 1.2억 |
|---|
| 2026.01.28 | ₩76,948 | ₩77,361 | ₩75,654 | ₩76,094 | -1.11% | 7617.2만 |
|---|
| 2026.01.27 | ₩74,654 | ₩75,747 | ₩74,094 | ₩75,401 | +1.00% | 5198.1만 |
|---|
| 2026.01.26 | ₩72,640 | ₩74,187 | ₩72,293 | ₩73,454 | +1.12% | 5808.4만 |
|---|
| 2026.01.23 | ₩71,467 | ₩73,440 | ₩71,106 | ₩72,520 | +1.47% | 7806.6만 |
|---|
| 2026.01.22 | ₩72,440 | ₩72,453 | ₩70,880 | ₩71,880 | -0.77% | 9099.2만 |
|---|
| 2026.01.21 | ₩68,106 | ₩71,747 | ₩67,572 | ₩70,320 | +3.25% | 1.5억 |
|---|
| 2026.01.20 | ₩68,533 | ₩70,093 | ₩67,319 | ₩67,653 | -1.28% | 1.3억 |
|---|
| 2026.01.16 | ₩73,774 | ₩73,960 | ₩71,453 | ₩72,200 | -2.13% | 7585.6만 |
|---|
| 2026.01.15 | ₩74,214 | ₩74,454 | ₩72,187 | ₩72,520 | -2.28% | 9048.3만 |
|---|
| 2026.01.14 | ₩72,747 | ₩73,187 | ₩70,013 | ₩71,787 | -1.32% | 1.2억 |
|---|
| 2026.01.13 | ₩74,560 | ₩75,347 | ₩73,294 | ₩74,147 | -0.55% | 8861.1만 |
|---|
| 2026.01.12 | ₩72,813 | ₩75,134 | ₩72,787 | ₩74,534 | +2.36% | 5967.4만 |
|---|
| 2026.01.09 | ₩72,533 | ₩74,814 | ₩71,733 | ₩74,360 | +2.52% | 7870.6만 |
|---|
| 2026.01.08 | ₩73,174 | ₩73,320 | ₩71,347 | ₩72,267 | -1.24% | 8376만 |
|---|
| 2026.01.07 | ₩73,200 | ₩74,934 | ₩73,040 | ₩73,574 | +0.51% | 6558.8만 |
|---|
| 2026.01.06 | ₩71,907 | ₩73,574 | ₩71,667 | ₩73,360 | +2.02% | 6891.6만 |
|---|
| 2026.01.05 | ₩71,947 | ₩72,453 | ₩71,066 | ₩71,480 | -0.65% | 7796.8만 |
|---|
| 2026.01.02 | ₩72,240 | ₩73,187 | ₩68,826 | ₩69,813 | -3.36% | 1.1억 |
|---|
| 2025.12.31 | ₩72,187 | ₩72,280 | ₩70,200 | ₩70,306 | -2.60% | 5719.9만 |
|---|
| 2025.12.30 | ₩72,280 | ₩73,107 | ₩72,067 | ₩72,147 | -0.18% | 3897.7만 |
|---|
| 2025.12.29 | ₩72,400 | ₩73,334 | ₩71,907 | ₩72,667 | +0.37% | 5063.5만 |
|---|
| 2025.12.26 | ₩74,040 | ₩74,347 | ₩73,494 | ₩73,760 | -0.38% | 3724.4만 |
|---|
| 2025.12.24 | ₩73,174 | ₩73,947 | ₩73,054 | ₩73,827 | +0.89% | 2585.5만 |
|---|
| 2025.12.23 | ₩71,973 | ₩73,440 | ₩71,827 | ₩73,360 | +1.93% | 4819.7만 |
|---|
| 2025.12.22 | ₩73,094 | ₩73,200 | ₩71,853 | ₩72,347 | -1.02% | 6478.3만 |
|---|
| 2025.12.19 | ₩69,613 | ₩71,533 | ₩69,600 | ₩71,373 | +2.53% | 7295.8만 |
|---|
| 2025.12.18 | ₩68,906 | ₩69,960 | ₩67,986 | ₩68,693 | -0.31% | 1.1억 |
|---|
| 2025.12.17 | ₩70,213 | ₩70,413 | ₩65,839 | ₩65,879 | -6.17% | 1.3억 |
|---|
| 2025.12.16 | ₩68,586 | ₩70,373 | ₩68,146 | ₩69,786 | +1.75% | 1.1억 |
|---|
| 2025.12.15 | ₩72,093 | ₩72,093 | ₩68,973 | ₩69,373 | -3.77% | 9869.6만 |
|---|
| 2025.12.12 | ₩73,494 | ₩74,040 | ₩69,653 | ₩70,440 | -4.16% | 1.4억 |
|---|
| 2025.12.11 | ₩74,187 | ₩74,894 | ₩71,987 | ₩74,827 | +0.86% | 9968.4만 |
|---|
| 2025.12.10 | ₩74,214 | ₩76,134 | ₩73,200 | ₩75,547 | +1.80% | 1억 |
|---|
| 2025.12.09 | ₩73,947 | ₩74,974 | ₩73,467 | ₩74,694 | +1.01% | 4873.6만 |
|---|
| 2025.12.08 | ₩75,441 | ₩76,067 | ₩73,507 | ₩74,414 | -1.36% | 6970만 |
|---|
| 2025.12.05 | ₩74,494 | ₩76,121 | ₩74,254 | ₩74,881 | +0.52% | 7320.6만 |
|---|
| 2025.12.04 | ₩74,734 | ₩74,747 | ₩72,827 | ₩74,027 | -0.95% | 6395.8만 |
|---|
| 2025.12.03 | ₩72,893 | ₩74,520 | ₩72,320 | ₩74,267 | +1.88% | 6984.5만 |
|---|
| 2025.12.02 | ₩72,853 | ₩74,360 | ₩72,200 | ₩73,747 | +1.23% | 7950.4만 |
|---|
| 2025.12.01 | ₩70,826 | ₩72,880 | ₩70,440 | ₩72,080 | +1.77% | 6636만 |
|---|
| 2025.11.28 | ₩71,773 | ₩72,827 | ₩71,520 | ₩72,733 | +1.34% | 3438.2만 |
|---|
| 2025.11.26 | ₩70,560 | ₩71,827 | ₩69,840 | ₩71,173 | +0.87% | 7559.8만 |
|---|
| 2025.11.25 | ₩67,532 | ₩69,826 | ₩65,452 | ₩69,359 | +2.71% | 1억 |
|---|
| 2025.11.24 | ₩64,945 | ₩68,613 | ₩64,905 | ₩68,119 | +4.89% | 9389.4만 |
|---|
| 2025.11.21 | ₩62,478 | ₩65,479 | ₩60,331 | ₩63,318 | +1.34% | 1.8억 |
|---|
| 2025.11.20 | ₩70,613 | ₩71,400 | ₩61,651 | ₩61,945 | -12.28% | 1.8억 |
|---|
| 2025.11.19 | ₩65,779 | ₩68,779 | ₩64,965 | ₩66,712 | +1.42% | 1.8억 |
|---|
| 2025.11.18 | ₩66,659 | ₩67,572 | ₩63,878 | ₩65,585 | -1.61% | 2.7억 |
|---|
| 2025.11.17 | ₩68,953 | ₩71,100 | ₩66,752 | ₩68,046 | -1.32% | 1.9억 |
|---|
| 2025.11.14 | ₩66,666 | ₩71,407 | ₩65,859 | ₩69,840 | +4.76% | 2.2억 |
|---|
| 2025.11.13 | ₩73,060 | ₩73,267 | ₩68,946 | ₩69,786 | -4.48% | 2억 |
|---|
| 2025.11.12 | ₩75,701 | ₩75,707 | ₩73,167 | ₩74,380 | -1.74% | 1.3억 |
|---|
| 2025.11.11 | ₩74,194 | ₩74,961 | ₩73,080 | ₩74,534 | +0.46% | 1억 |
|---|
| 2025.11.10 | ₩73,634 | ₩75,514 | ₩72,953 | ₩75,154 | +2.06% | 1.2억 |
|---|
| 2025.11.07 | ₩70,026 | ₩70,573 | ₩66,652 | ₩70,533 | +0.72% | 1.8억 |
|---|
| 2025.11.06 | ₩74,927 | ₩75,014 | ₩70,760 | ₩71,273 | -4.88% | 1.6억 |
|---|
| 2025.11.05 | ₩73,800 | ₩76,681 | ₩73,307 | ₩75,507 | +2.31% | 1.1억 |
|---|
| 2025.11.04 | ₩75,587 | ₩76,954 | ₩73,774 | ₩74,067 | -2.01% | 1.2억 |
|---|
| 2025.11.03 | ₩80,015 | ₩80,295 | ₩78,068 | ₩78,895 | -1.40% | 8359.8만 |
|---|
| 2025.10.31 | ₩79,675 | ₩79,675 | ₩76,934 | ₩77,828 | -2.32% | 1.2억 |
|---|
| 2025.10.30 | ₩79,075 | ₩79,575 | ₩76,701 | ₩76,741 | -2.95% | 1.3억 |
|---|
| 2025.10.29 | ₩80,395 | ₩80,928 | ₩78,374 | ₩80,422 | +0.03% | 1.3억 |
|---|
| 2025.10.28 | ₩78,448 | ₩80,068 | ₩78,054 | ₩79,408 | +1.22% | 9223.9만 |
|---|
| 2025.10.27 | ₩76,361 | ₩77,808 | ₩76,194 | ₩77,634 | +1.67% | 7748.9만 |
|---|
| 2025.10.24 | ₩73,340 | ₩74,187 | ₩73,034 | ₩73,720 | +0.52% | 8438.8만 |
|---|
| 2025.10.23 | ₩69,526 | ₩71,767 | ₩69,400 | ₩71,493 | +2.83% | 9124.5만 |
|---|
| 2025.10.22 | ₩71,647 | ₩71,840 | ₩67,733 | ₩69,746 | -2.65% | 1.3억 |
|---|
| 2025.10.21 | ₩71,947 | ₩72,333 | ₩71,126 | ₩71,860 | -0.12% | 7981.1만 |
|---|
| 2025.10.20 | ₩70,420 | ₩72,360 | ₩70,380 | ₩71,940 | +2.16% | 7992.9만 |
|---|
| 2025.10.17 | ₩67,292 | ₩69,860 | ₩66,759 | ₩69,339 | +3.04% | 1.4억 |
|---|
| 2025.10.16 | ₩69,800 | ₩70,900 | ₩66,512 | ₩68,046 | -2.51% | 1.6억 |
|---|
| 2025.10.15 | ₩69,440 | ₩70,353 | ₩66,706 | ₩68,813 | -0.90% | 1.3억 |
|---|
| 2025.10.14 | ₩66,499 | ₩69,033 | ₩64,725 | ₩67,432 | +1.40% | 1.5억 |
|---|
| 2025.10.13 | ₩68,053 | ₩69,133 | ₩67,246 | ₩68,833 | +1.15% | 1.1억 |
|---|
| 2025.10.10 | ₩72,500 | ₩73,120 | ₩64,565 | ₩64,725 | -10.72% | 2.4억 |
|---|