시장 데이터를 불러오는 중
전체 종목
ProShares UltraShort FTSE China 50 과거 주가
ProShares UltraShort FTSE China 50 · FXP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ProShares UltraShort FTSE China 50 · FXP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩29,561 | ₩29,561 | ₩28,556 | ₩28,971 | -1.99% | 3.6천 |
| 2026.10.08 | ₩30,365 | ₩30,740 | ₩30,365 | ₩30,499 | +0.44% | 1.7천 |
| 2026.10.07 | ₩30,311 | ₩30,539 | ₩30,311 | ₩30,378 | +0.22% | 600 |
| 2026.10.06 | ₩29,789 | ₩30,016 | ₩29,789 | ₩29,802 | +0.04% | 1천 |
| 2026.10.05 | ₩30,177 | ₩30,177 | ₩29,547 | ₩29,681 | -1.64% | 4.3천 |
| 2026.10.02 | ₩30,472 | ₩30,968 | ₩30,472 | ₩30,727 | +0.84% | 2.5천 |
| 2026.10.01 | ₩29,346 | ₩29,641 | ₩29,052 | ₩29,454 | +0.37% | 1.2천 |
| 2026.09.30 | ₩29,172 | ₩29,440 | ₩29,172 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,440 |
| +0.92% |
| 2.1천 |
| 2026.09.29 | ₩29,574 | ₩29,896 | ₩29,574 | ₩29,722 | +0.50% | 3.1천 |
|---|
| 2026.09.28 | ₩29,078 | ₩29,078 | ₩29,025 | ₩29,065 | -0.05% | 700 |
|---|
| 2026.09.25 | ₩29,561 | ₩29,561 | ₩29,427 | ₩29,427 | -0.45% | 900 |
|---|
| 2026.09.24 | ₩28,596 | ₩29,145 | ₩28,596 | ₩28,918 | +1.12% | 2.3천 |
|---|
| 2026.09.23 | ₩28,770 | ₩28,770 | ₩28,609 | ₩28,663 | -0.37% | 1.1천 |
|---|
| 2026.09.22 | ₩27,698 | ₩28,073 | ₩27,390 | ₩28,006 | +1.11% | 4.5천 |
|---|
| 2026.09.21 | ₩28,449 | ₩28,489 | ₩27,846 | ₩28,087 | -1.27% | 5천 |
|---|
| 2026.09.18 | ₩29,293 | ₩29,346 | ₩28,810 | ₩29,132 | -0.55% | 4.8천 |
|---|
| 2026.09.17 | ₩29,253 | ₩30,325 | ₩28,958 | ₩29,387 | +0.46% | 2.5천 |
|---|
| 2026.09.16 | ₩29,105 | ₩29,949 | ₩29,105 | ₩29,521 | +1.43% | 7.2천 |
|---|
| 2026.09.15 | ₩28,730 | ₩28,877 | ₩28,516 | ₩28,730 | 0.00% | 2.2천 |
|---|
| 2026.09.14 | ₩28,274 | ₩28,382 | ₩27,899 | ₩28,274 | 0.00% | 3천 |
|---|
| 2026.09.11 | ₩28,368 | ₩28,864 | ₩28,368 | ₩28,864 | +1.75% | 1.1천 |
|---|
| 2026.09.10 | ₩28,864 | ₩28,971 | ₩28,636 | ₩28,730 | -0.46% | 2.5천 |
|---|
| 2026.09.09 | ₩28,221 | ₩28,824 | ₩27,819 | ₩28,596 | +1.33% | 9.5천 |
|---|
| 2026.09.08 | ₩27,792 | ₩28,006 | ₩27,578 | ₩27,645 | -0.53% | 1.2만 |
|---|
| 2026.09.04 | ₩26,908 | ₩26,908 | ₩26,546 | ₩26,760 | -0.55% | 3.2천 |
|---|
| 2026.09.03 | ₩27,457 | ₩27,685 | ₩27,363 | ₩27,604 | +0.54% | 1.9천 |
|---|
| 2026.09.02 | ₩27,149 | ₩27,149 | ₩26,975 | ₩27,015 | -0.49% | 800 |
|---|
| 2026.09.01 | ₩27,283 | ₩27,484 | ₩27,256 | ₩27,256 | -0.10% | 1.4천 |
|---|
| 2026.08.31 | ₩26,841 | ₩27,202 | ₩26,841 | ₩27,202 | +1.35% | 1천 |
|---|
| 2026.08.28 | ₩27,524 | ₩27,524 | ₩27,109 | ₩27,417 | -0.39% | 1.4만 |
|---|
| 2026.08.27 | ₩27,243 | ₩27,524 | ₩27,243 | ₩27,524 | +1.03% | 1.1천 |
|---|
| 2026.08.26 | ₩27,135 | ₩27,135 | ₩26,827 | ₩26,827 | -1.14% | 2.1천 |
|---|
| 2026.08.25 | ₩26,988 | ₩27,430 | ₩26,988 | ₩27,296 | +1.14% | 1.2천 |
|---|
| 2026.08.24 | ₩27,310 | ₩27,310 | ₩26,867 | ₩27,015 | -1.08% | 4천 |
|---|
| 2026.08.21 | ₩26,090 | ₩26,747 | ₩26,090 | ₩26,747 | +2.52% | 2.4천 |
|---|
| 2026.08.20 | ₩27,283 | ₩27,283 | ₩26,733 | ₩26,814 | -1.72% | 2.6천 |
|---|
| 2026.08.19 | ₩27,055 | ₩27,068 | ₩26,693 | ₩27,001 | -0.20% | 3.9천 |
|---|
| 2026.08.18 | ₩27,444 | ₩27,752 | ₩27,444 | ₩27,752 | +1.12% | 4.9천 |
|---|
| 2026.08.17 | ₩27,725 | ₩27,738 | ₩27,658 | ₩27,712 | -0.05% | 1.4천 |
|---|
| 2026.08.14 | ₩27,832 | ₩28,341 | ₩27,792 | ₩28,274 | +1.59% | 2.5천 |
|---|
| 2026.08.13 | ₩27,537 | ₩28,194 | ₩27,511 | ₩27,993 | +1.65% | 1.5천 |
|---|
| 2026.08.12 | ₩27,189 | ₩27,604 | ₩27,189 | ₩27,430 | +0.89% | 2.9천 |
|---|
| 2026.08.11 | ₩26,680 | ₩27,068 | ₩26,653 | ₩26,666 | -0.05% | 6.7천 |
|---|
| 2026.08.10 | ₩25,903 | ₩25,903 | ₩25,809 | ₩25,809 | -0.36% | 800 |
|---|
| 2026.08.07 | ₩26,291 | ₩26,291 | ₩26,010 | ₩26,050 | -0.92% | 2천 |
|---|
| 2026.08.06 | ₩26,506 | ₩26,733 | ₩26,372 | ₩26,372 | -0.51% | 1.3천 |
|---|
| 2026.08.05 | ₩25,836 | ₩26,345 | ₩25,836 | ₩26,264 | +1.66% | 1.7천 |
|---|
| 2026.08.04 | ₩26,211 | ₩26,291 | ₩25,795 | ₩25,795 | -1.58% | 1.2만 |
|---|
| 2026.08.03 | ₩25,594 | ₩25,688 | ₩25,554 | ₩25,688 | +0.37% | 5.2천 |
|---|
| 2026.07.31 | ₩26,023 | ₩26,037 | ₩25,554 | ₩25,554 | -1.80% | 7.4천 |
|---|
| 2026.07.30 | ₩26,184 | ₩26,184 | ₩25,568 | ₩25,688 | -1.89% | 3.2천 |
|---|
| 2026.07.29 | ₩26,398 | ₩26,398 | ₩25,648 | ₩26,090 | -1.17% | 5천 |
|---|
| 2026.07.28 | ₩27,269 | ₩27,269 | ₩26,787 | ₩26,881 | -1.43% | 4.3천 |
|---|
| 2026.07.27 | ₩27,631 | ₩27,712 | ₩27,363 | ₩27,524 | -0.39% | 2.9천 |
|---|
| 2026.07.24 | ₩28,596 | ₩28,636 | ₩28,207 | ₩28,516 | -0.28% | 3.9천 |
|---|
| 2026.07.23 | ₩28,516 | ₩29,025 | ₩28,154 | ₩28,958 | +1.55% | 4.9천 |
|---|
| 2026.07.22 | ₩28,650 | ₩29,092 | ₩28,542 | ₩28,985 | +1.17% | 2.9천 |
|---|
| 2026.07.21 | ₩27,980 | ₩28,556 | ₩27,980 | ₩28,502 | +1.87% | 6.5천 |
|---|
| 2026.07.20 | ₩27,792 | ₩28,140 | ₩27,176 | ₩27,846 | +0.19% | 4.6천 |
|---|
| 2026.07.17 | ₩29,614 | ₩29,722 | ₩29,427 | ₩29,427 | -0.63% | 3.8천 |
|---|
| 2026.07.16 | ₩28,542 | ₩28,542 | ₩28,542 | ₩28,542 | 0.00% | 600 |
|---|
| 2026.07.15 | ₩29,052 | ₩29,052 | ₩28,650 | ₩28,784 | -0.92% | 2.8천 |
|---|
| 2026.07.14 | ₩29,547 | ₩29,936 | ₩29,547 | ₩29,936 | +1.32% | 1.5천 |
|---|
| 2026.07.13 | ₩30,177 | ₩30,968 | ₩30,083 | ₩30,619 | +1.47% | 4.1천 |
|---|
| 2026.07.10 | ₩30,593 | ₩30,633 | ₩30,298 | ₩30,593 | 0.00% | 3.4천 |
|---|
| 2026.07.09 | ₩31,008 | ₩31,008 | ₩30,579 | ₩30,901 | -0.35% | 6.4천 |
|---|
| 2026.07.08 | ₩31,222 | ₩31,222 | ₩30,030 | ₩30,606 | -1.97% | 5.3천 |
|---|
| 2026.07.07 | ₩32,321 | ₩33,112 | ₩31,973 | ₩32,549 | +0.70% | 4.2천 |
|---|
| 2026.07.06 | ₩32,830 | ₩32,830 | ₩32,294 | ₩32,710 | -0.37% | 4.5천 |
|---|
| 2026.07.02 | ₩33,232 | ₩33,983 | ₩33,206 | ₩33,929 | +2.10% | 2.8천 |
|---|
| 2026.07.01 | ₩34,733 | ₩34,733 | ₩32,884 | ₩33,206 | -4.40% | 5.6천 |
|---|
| 2026.06.30 | ₩34,519 | ₩34,519 | ₩34,010 | ₩34,224 | -0.85% | 2.9천 |
|---|
| 2026.06.29 | ₩33,822 | ₩34,720 | ₩32,924 | ₩34,305 | +1.43% | 6.7천 |
|---|
| 2026.06.26 | ₩35,109 | ₩35,109 | ₩34,090 | ₩34,251 | -2.44% | 1만 |
|---|
| 2026.06.25 | ₩33,728 | ₩34,452 | ₩33,728 | ₩34,372 | +1.91% | 2.9천 |
|---|
| 2026.06.24 | ₩32,589 | ₩32,790 | ₩32,281 | ₩32,670 | +0.25% | 4.8천 |
|---|
| 2026.06.23 | ₩32,026 | ₩32,026 | ₩31,651 | ₩31,866 | -0.50% | 3천 |
|---|
| 2026.06.22 | ₩30,660 | ₩31,062 | ₩30,499 | ₩30,633 | -0.09% | 5.6천 |
|---|
| 2026.06.18 | ₩30,887 | ₩31,155 | ₩30,887 | ₩31,075 | +0.61% | 5.4천 |
|---|
| 2026.06.17 | ₩29,588 | ₩30,566 | ₩29,212 | ₩30,365 | +2.63% | 6.3천 |
|---|
| 2026.06.16 | ₩28,904 | ₩29,132 | ₩28,730 | ₩28,904 | 0.00% | 3.6천 |
|---|
| 2026.06.15 | ₩27,792 | ₩28,114 | ₩27,457 | ₩28,060 | +0.96% | 2.4천 |
|---|
| 2026.06.12 | ₩28,033 | ₩28,274 | ₩27,886 | ₩28,207 | +0.62% | 7천 |
|---|
| 2026.06.11 | ₩29,668 | ₩29,842 | ₩28,529 | ₩28,623 | -3.52% | 4천 |
|---|
| 2026.06.10 | ₩28,891 | ₩28,985 | ₩28,449 | ₩28,891 | 0.00% | 1.8천 |
|---|
| 2026.06.09 | ₩28,810 | ₩29,614 | ₩28,623 | ₩29,105 | +1.02% | 5.4천 |
|---|
| 2026.06.08 | ₩28,676 | ₩29,320 | ₩28,556 | ₩29,320 | +2.24% | 6.5천 |
|---|
| 2026.06.05 | ₩28,355 | ₩29,119 | ₩28,033 | ₩29,025 | +2.36% | 1.1만 |
|---|
| 2026.06.04 | ₩27,457 | ₩27,886 | ₩27,430 | ₩27,886 | +1.56% | 2.4천 |
|---|
| 2026.06.03 | ₩27,350 | ₩27,738 | ₩27,243 | ₩27,738 | +1.42% | 2.2천 |
|---|
| 2026.06.02 | ₩26,385 | ₩26,680 | ₩26,144 | ₩26,506 | +0.46% | 3.2천 |
|---|
| 2026.06.01 | ₩28,341 | ₩28,435 | ₩27,953 | ₩28,140 | -0.71% | 3.2천 |
|---|
| 2026.05.29 | ₩28,650 | ₩28,650 | ₩28,100 | ₩28,328 | -1.12% | 4.2천 |
|---|
| 2026.05.28 | ₩28,998 | ₩29,105 | ₩28,690 | ₩28,770 | -0.79% | 8.2천 |
|---|
| 2026.05.27 | ₩28,248 | ₩28,382 | ₩27,939 | ₩28,006 | -0.85% | 2.3천 |
|---|
| 2026.05.26 | ₩27,403 | ₩27,604 | ₩27,202 | ₩27,444 | +0.15% | 4.3천 |
|---|
| 2026.05.22 | ₩28,341 | ₩28,341 | ₩27,725 | ₩27,779 | -1.99% | 2.7천 |
|---|
| 2026.05.21 | ₩27,417 | ₩27,631 | ₩27,283 | ₩27,283 | -0.49% | 2.1천 |
|---|
| 2026.05.20 | ₩26,867 | ₩27,216 | ₩26,425 | ₩26,760 | -0.40% | 4.4천 |
|---|
| 2026.05.19 | ₩26,559 | ₩26,559 | ₩26,559 | ₩26,559 | 0.00% | 1.3천 |
|---|
| 2026.05.18 | ₩26,774 | ₩26,787 | ₩26,747 | ₩26,747 | -0.10% | 1.2천 |
|---|
| 2026.05.15 | ₩26,398 | ₩26,787 | ₩26,157 | ₩26,720 | +1.22% | 4.8천 |
|---|
| 2026.05.14 | ₩25,447 | ₩25,608 | ₩25,058 | ₩25,273 | -0.68% | 3.6천 |
|---|
| 2026.05.13 | ₩25,728 | ₩25,728 | ₩23,933 | ₩24,013 | -6.67% | 1.4만 |
|---|
| 2026.05.12 | ₩25,112 | ₩25,608 | ₩25,112 | ₩25,514 | +1.60% | 2.2천 |
|---|
| 2026.05.11 | ₩24,683 | ₩25,058 | ₩24,683 | ₩24,978 | +1.19% | 1.6천 |
|---|
| 2026.05.08 | ₩25,259 | ₩25,326 | ₩25,112 | ₩25,300 | +0.16% | 2.3천 |
|---|
| 2026.05.07 | ₩25,273 | ₩25,661 | ₩25,219 | ₩25,568 | +1.17% | 3.7천 |
|---|
| 2026.05.06 | ₩25,809 | ₩25,809 | ₩25,005 | ₩25,045 | -2.96% | 8.1천 |
|---|
| 2026.05.05 | ₩26,398 | ₩26,479 | ₩26,398 | ₩26,479 | +0.30% | 1.1천 |
|---|
| 2026.05.04 | ₩26,278 | ₩26,613 | ₩26,077 | ₩26,291 | +0.05% | 8.1천 |
|---|
| 2026.05.01 | ₩25,782 | ₩25,916 | ₩25,769 | ₩25,889 | +0.42% | 2.4천 |
|---|
| 2026.04.30 | ₩26,613 | ₩26,613 | ₩25,956 | ₩26,010 | -2.27% | 3.1천 |
|---|
| 2026.04.29 | ₩26,559 | ₩26,586 | ₩26,559 | ₩26,586 | +0.10% | 800 |
|---|
| 2026.04.28 | ₩26,988 | ₩26,988 | ₩26,760 | ₩26,800 | -0.70% | 1.9천 |
|---|
| 2026.04.27 | ₩26,452 | ₩26,532 | ₩26,345 | ₩26,412 | -0.15% | 3.6천 |
|---|
| 2026.04.24 | ₩26,238 | ₩26,358 | ₩25,929 | ₩25,970 | -1.02% | 1.9천 |
|---|
| 2026.04.23 | ₩26,144 | ₩26,532 | ₩26,130 | ₩26,532 | +1.49% | 4.6천 |
|---|
| 2026.04.22 | ₩25,514 | ₩25,862 | ₩25,514 | ₩25,809 | +1.16% | 7.3천 |
|---|
| 2026.04.21 | ₩25,152 | ₩25,648 | ₩25,005 | ₩25,527 | +1.49% | 5.7천 |
|---|
| 2026.04.20 | ₩24,965 | ₩25,018 | ₩24,898 | ₩25,018 | +0.21% | 1천 |
|---|
| 2026.04.17 | ₩24,884 | ₩24,991 | ₩24,683 | ₩24,965 | +0.32% | 8.6천 |
|---|
| 2026.04.16 | ₩25,206 | ₩25,460 | ₩25,179 | ₩25,460 | +1.01% | 1.3만 |
|---|
| 2026.04.15 | ₩26,157 | ₩26,264 | ₩25,822 | ₩25,836 | -1.23% | 1.9천 |
|---|
| 2026.04.14 | ₩26,184 | ₩26,184 | ₩25,876 | ₩25,916 | -1.02% | 1.9천 |
|---|
| 2026.04.13 | ₩27,095 | ₩27,202 | ₩26,452 | ₩26,506 | -2.18% | 5.7천 |
|---|
| 2026.04.10 | ₩26,573 | ₩26,814 | ₩26,479 | ₩26,814 | +0.91% | 2.2천 |
|---|
| 2026.04.09 | ₩27,122 | ₩27,363 | ₩26,666 | ₩26,733 | -1.43% | 4.3천 |
|---|
| 2026.04.08 | ₩26,278 | ₩26,800 | ₩26,063 | ₩26,599 | +1.22% | 1.6만 |
|---|
| 2026.04.07 | ₩28,154 | ₩28,609 | ₩27,980 | ₩27,980 | -0.62% | 1.3만 |
|---|
| 2026.04.06 | ₩28,167 | ₩28,167 | ₩27,712 | ₩27,886 | -1.00% | 3.9천 |
|---|
| 2026.04.02 | ₩28,502 | ₩28,502 | ₩27,899 | ₩27,993 | -1.79% | 3.9천 |
|---|
| 2026.04.01 | ₩27,671 | ₩27,819 | ₩27,524 | ₩27,765 | +0.34% | 1.5만 |
|---|
| 2026.03.31 | ₩28,542 | ₩28,542 | ₩27,283 | ₩27,283 | -4.41% | 1만 |
|---|
| 2026.03.30 | ₩28,583 | ₩28,904 | ₩28,194 | ₩28,770 | +0.66% | 7.7천 |
|---|
| 2026.03.27 | ₩28,757 | ₩29,092 | ₩28,757 | ₩29,065 | +1.07% | 8.7천 |
|---|
| 2026.03.26 | ₩28,623 | ₩28,810 | ₩28,248 | ₩28,810 | +0.66% | 2.1만 |
|---|
| 2026.03.25 | ₩27,042 | ₩27,564 | ₩27,042 | ₩27,323 | +1.04% | 3.9만 |
|---|
| 2026.03.24 | ₩28,623 | ₩28,784 | ₩28,207 | ₩28,743 | +0.42% | 1.3만 |
|---|
| 2026.03.23 | ₩28,328 | ₩28,583 | ₩27,886 | ₩28,341 | +0.05% | 1.5만 |
|---|
| 2026.03.20 | ₩27,966 | ₩28,757 | ₩27,953 | ₩28,717 | +2.68% | 3.2만 |
|---|
| 2026.03.19 | ₩27,685 | ₩27,685 | ₩27,068 | ₩27,216 | -1.69% | 6.2천 |
|---|
| 2026.03.18 | ₩26,412 | ₩27,095 | ₩26,412 | ₩27,068 | +2.49% | 7.9천 |
|---|
| 2026.03.17 | ₩25,916 | ₩26,171 | ₩25,916 | ₩26,171 | +0.98% | 3천 |
|---|
| 2026.03.16 | ₩26,492 | ₩26,492 | ₩25,970 | ₩26,171 | -1.21% | 3.9천 |
|---|
| 2026.03.13 | ₩26,559 | ₩27,202 | ₩26,506 | ₩27,109 | +2.07% | 4천 |
|---|
| 2026.03.12 | ₩26,881 | ₩27,377 | ₩26,881 | ₩27,176 | +1.10% | 4천 |
|---|
| 2026.03.11 | ₩26,881 | ₩27,122 | ₩26,800 | ₩26,867 | -0.05% | 2.5천 |
|---|
| 2026.03.10 | ₩26,787 | ₩26,787 | ₩25,916 | ₩26,532 | -0.95% | 1.2만 |
|---|
| 2026.03.09 | ₩27,819 | ₩27,819 | ₩26,707 | ₩26,747 | -3.85% | 1.4만 |
|---|
| 2026.03.06 | ₩27,846 | ₩28,073 | ₩27,430 | ₩27,725 | -0.43% | 5.4만 |
|---|
| 2026.03.05 | ₩28,154 | ₩28,408 | ₩27,765 | ₩28,114 | -0.14% | 1.9만 |
|---|
| 2026.03.04 | ₩27,256 | ₩27,658 | ₩26,988 | ₩27,149 | -0.39% | 1.5만 |
|---|
| 2026.03.03 | ₩27,725 | ₩28,489 | ₩27,122 | ₩27,390 | -1.21% | 5.2만 |
|---|
| 2026.03.02 | ₩26,774 | ₩26,774 | ₩26,010 | ₩26,238 | -2.00% | 7.1천 |
|---|
| 2026.02.27 | ₩25,621 | ₩25,621 | ₩25,380 | ₩25,581 | -0.16% | 4.8천 |
|---|
| 2026.02.26 | ₩25,246 | ₩25,795 | ₩25,246 | ₩25,541 | +1.17% | 2.8만 |
|---|
| 2026.02.25 | ₩24,228 | ₩24,549 | ₩24,094 | ₩24,107 | -0.50% | 1.8천 |
|---|
| 2026.02.24 | ₩24,455 | ₩24,522 | ₩24,161 | ₩24,174 | -1.15% | 3.2천 |
|---|
| 2026.02.23 | ₩23,330 | ₩23,933 | ₩23,330 | ₩23,812 | +2.07% | 1.3만 |
|---|
| 2026.02.20 | ₩24,737 | ₩24,737 | ₩23,772 | ₩23,772 | -3.90% | 7.9천 |
|---|
| 2026.02.19 | ₩23,973 | ₩24,321 | ₩23,879 | ₩23,973 | 0.00% | 8.5천 |
|---|
| 2026.02.18 | ₩23,745 | ₩23,879 | ₩23,571 | ₩23,772 | +0.11% | 1.9만 |
|---|
| 2026.02.17 | ₩24,040 | ₩24,415 | ₩23,906 | ₩24,013 | -0.11% | 2.6만 |
|---|
| 2026.02.13 | ₩24,308 | ₩24,321 | ₩24,053 | ₩24,214 | -0.39% | 1.2만 |
|---|
| 2026.02.12 | ₩23,223 | ₩24,067 | ₩23,223 | ₩23,772 | +2.37% | 6.1천 |
|---|
| 2026.02.11 | ₩23,048 | ₩23,156 | ₩22,968 | ₩22,968 | -0.35% | 1.3천 |
|---|
| 2026.02.10 | ₩22,807 | ₩22,834 | ₩22,660 | ₩22,834 | +0.12% | 700 |
|---|
| 2026.02.09 | ₩23,209 | ₩23,209 | ₩22,861 | ₩22,941 | -1.15% | 2.1천 |
|---|
| 2026.02.06 | ₩23,638 | ₩23,638 | ₩23,196 | ₩23,196 | -1.87% | 1.4만 |
|---|
| 2026.02.05 | ₩24,120 | ₩24,469 | ₩23,960 | ₩24,469 | +1.44% | 7.5천 |
|---|
| 2026.02.04 | ₩23,866 | ₩24,429 | ₩23,866 | ₩24,281 | +1.74% | 7.5천 |
|---|
| 2026.02.03 | ₩23,705 | ₩24,120 | ₩23,651 | ₩23,718 | +0.06% | 6.2천 |
|---|
| 2026.02.02 | ₩23,303 | ₩23,370 | ₩22,874 | ₩23,249 | -0.23% | 4.6천 |
|---|
| 2026.01.30 | ₩22,231 | ₩22,861 | ₩21,829 | ₩22,673 | +1.99% | 4.9천 |
|---|
| 2026.01.29 | ₩21,440 | ₩22,124 | ₩21,186 | ₩21,548 | +0.50% | 2.5만 |
|---|
| 2026.01.28 | ₩21,735 | ₩21,869 | ₩21,708 | ₩21,842 | +0.49% | 8.6천 |
|---|
| 2026.01.27 | ₩22,419 | ₩22,486 | ₩22,392 | ₩22,459 | +0.18% | 3.7천 |
|---|
| 2026.01.26 | ₩23,129 | ₩23,129 | ₩22,847 | ₩22,914 | -0.93% | 1.8천 |
|---|
| 2026.01.23 | ₩23,075 | ₩23,196 | ₩22,995 | ₩23,022 | -0.23% | 4.6천 |
|---|
| 2026.01.22 | ₩22,767 | ₩22,955 | ₩22,713 | ₩22,941 | +0.77% | 2.8천 |
|---|
| 2026.01.21 | ₩23,142 | ₩23,330 | ₩22,981 | ₩23,156 | +0.06% | 1.6천 |
|---|
| 2026.01.20 | ₩23,343 | ₩23,665 | ₩23,182 | ₩23,665 | +1.38% | 4.6천 |
|---|
| 2026.01.16 | ₩23,182 | ₩23,343 | ₩23,062 | ₩23,062 | -0.52% | 3.4천 |
|---|
| 2026.01.15 | ₩22,459 | ₩22,459 | ₩22,137 | ₩22,311 | -0.66% | 7.6천 |
|---|
| 2026.01.14 | ₩22,579 | ₩22,579 | ₩22,204 | ₩22,271 | -1.36% | 2.4천 |
|---|
| 2026.01.13 | ₩21,963 | ₩22,164 | ₩21,923 | ₩22,110 | +0.67% | 2.1천 |
|---|
| 2026.01.12 | ₩22,472 | ₩22,472 | ₩21,601 | ₩21,628 | -3.76% | 5.4천 |
|---|
| 2026.01.09 | ₩23,303 | ₩23,303 | ₩23,142 | ₩23,156 | -0.63% | 1.6천 |
|---|
| 2026.01.08 | ₩23,343 | ₩23,343 | ₩23,089 | ₩23,089 | -1.09% | 3.5천 |
|---|
| 2026.01.07 | ₩23,035 | ₩23,196 | ₩23,035 | ₩23,169 | +0.58% | 3.3천 |
|---|
| 2026.01.06 | ₩22,151 | ₩22,499 | ₩22,151 | ₩22,499 | +1.57% | 4.2천 |
|---|
| 2026.01.05 | ₩23,075 | ₩23,142 | ₩22,419 | ₩22,445 | -2.73% | 8.2천 |
|---|
| 2026.01.02 | ₩23,062 | ₩23,102 | ₩22,553 | ₩22,646 | -1.80% | 1.7만 |
|---|
| 2025.12.31 | ₩24,321 | ₩24,630 | ₩24,321 | ₩24,522 | +0.83% | 3.5천 |
|---|
| 2025.12.30 | ₩23,852 | ₩24,120 | ₩23,852 | ₩24,120 | +1.12% | 1.8만 |
|---|
| 2025.12.29 | ₩24,469 | ₩24,576 | ₩24,281 | ₩24,281 | -0.77% | 6.8천 |
|---|
| 2025.12.26 | ₩23,852 | ₩23,879 | ₩23,692 | ₩23,692 | -0.67% | 4.9천 |
|---|
| 2025.12.24 | ₩24,134 | ₩24,187 | ₩24,027 | ₩24,187 | +0.22% | 1천 |
|---|
| 2025.12.23 | ₩24,496 | ₩24,710 | ₩24,402 | ₩24,402 | -0.38% | 3.9천 |
|---|
| 2025.12.22 | ₩24,429 | ₩24,429 | ₩24,214 | ₩24,254 | -0.71% | 7.8천 |
|---|
| 2025.12.19 | ₩24,308 | ₩24,415 | ₩24,201 | ₩24,415 | +0.44% | 2.8천 |
|---|
| 2025.12.18 | ₩24,630 | ₩24,844 | ₩24,469 | ₩24,831 | +0.82% | 7.9천 |
|---|
| 2025.12.17 | ₩24,697 | ₩25,300 | ₩24,683 | ₩25,300 | +2.44% | 5.1천 |
|---|
| 2025.12.16 | ₩25,219 | ₩25,514 | ₩25,152 | ₩25,152 | -0.27% | 1.8만 |
|---|
| 2025.12.15 | ₩24,321 | ₩24,670 | ₩24,321 | ₩24,656 | +1.38% | 6.4천 |
|---|
| 2025.12.12 | ₩23,799 | ₩24,335 | ₩23,785 | ₩24,241 | +1.86% | 6.3천 |
|---|
| 2025.12.11 | ₩24,348 | ₩24,429 | ₩24,040 | ₩24,120 | -0.94% | 2.7천 |
|---|
| 2025.12.10 | ₩24,388 | ₩24,415 | ₩24,107 | ₩24,214 | -0.71% | 5천 |
|---|
| 2025.12.09 | ₩24,616 | ₩24,790 | ₩24,509 | ₩24,563 | -0.22% | 7.9천 |
|---|
| 2025.12.08 | ₩23,651 | ₩23,919 | ₩23,651 | ₩23,759 | +0.45% | 4.6천 |
|---|
| 2025.12.05 | ₩23,209 | ₩23,357 | ₩23,089 | ₩23,276 | +0.29% | 8.3천 |
|---|
| 2025.12.04 | ₩23,826 | ₩24,000 | ₩23,826 | ₩23,973 | +0.62% | 5.2천 |
|---|
| 2025.12.03 | ₩24,348 | ₩24,348 | ₩24,094 | ₩24,094 | -1.05% | 5천 |
|---|
| 2025.12.02 | ₩23,852 | ₩23,933 | ₩23,678 | ₩23,705 | -0.62% | 7.3천 |
|---|
| 2025.12.01 | ₩23,812 | ₩23,812 | ₩23,343 | ₩23,544 | -1.13% | 7.9천 |
|---|
| 2025.11.28 | ₩23,732 | ₩23,826 | ₩23,611 | ₩23,692 | -0.17% | 4.4천 |
|---|
| 2025.11.26 | ₩23,705 | ₩24,281 | ₩23,705 | ₩23,879 | +0.73% | 1.1만 |
|---|
| 2025.11.25 | ₩23,437 | ₩23,705 | ₩23,424 | ₩23,571 | +0.57% | 3.3천 |
|---|
| 2025.11.24 | ₩24,120 | ₩24,187 | ₩23,826 | ₩23,866 | -1.06% | 1.9만 |
|---|
| 2025.11.21 | ₩25,085 | ₩25,259 | ₩24,455 | ₩24,683 | -1.60% | 2.8만 |
|---|
| 2025.11.20 | ₩23,893 | ₩24,831 | ₩23,772 | ₩24,804 | +3.81% | 1.9만 |
|---|
| 2025.11.19 | ₩24,040 | ₩24,281 | ₩23,933 | ₩24,120 | +0.33% | 1만 |
|---|
| 2025.11.18 | ₩23,826 | ₩24,013 | ₩23,611 | ₩23,692 | -0.56% | 6.2천 |
|---|
| 2025.11.17 | ₩23,343 | ₩23,638 | ₩23,129 | ₩23,450 | +0.46% | 4.9천 |
|---|
| 2025.11.14 | ₩22,995 | ₩23,156 | ₩22,486 | ₩22,968 | -0.12% | 2.8만 |
|---|
| 2025.11.13 | ₩21,869 | ₩22,539 | ₩21,816 | ₩22,405 | +2.45% | 1.3만 |
|---|
| 2025.11.12 | ₩22,271 | ₩22,271 | ₩22,084 | ₩22,084 | -0.84% | 6.1천 |
|---|
| 2025.11.11 | ₩22,244 | ₩22,325 | ₩22,057 | ₩22,244 | 0.00% | 2.4만 |
|---|
| 2025.11.10 | ₩22,405 | ₩22,593 | ₩22,218 | ₩22,405 | 0.00% | 1.9만 |
|---|
| 2025.11.07 | ₩23,558 | ₩23,692 | ₩23,156 | ₩23,209 | -1.48% | 1.4만 |
|---|
| 2025.11.06 | ₩22,700 | ₩23,102 | ₩22,673 | ₩22,941 | +1.06% | 1.1만 |
|---|
| 2025.11.05 | ₩23,611 | ₩23,718 | ₩23,316 | ₩23,397 | -0.91% | 7.1천 |
|---|
| 2025.11.04 | ₩23,852 | ₩23,906 | ₩23,504 | ₩23,826 | -0.11% | 1.6만 |
|---|
| 2025.11.03 | ₩23,290 | ₩23,504 | ₩23,263 | ₩23,290 | 0.00% | 1.1만 |
|---|
| 2025.10.31 | ₩23,692 | ₩23,826 | ₩23,343 | ₩23,397 | -1.24% | 1.6만 |
|---|
| 2025.10.30 | ₩22,807 | ₩22,941 | ₩22,646 | ₩22,914 | +0.47% | 4.6만 |
|---|
| 2025.10.29 | ₩21,816 | ₩22,164 | ₩21,762 | ₩22,030 | +0.98% | 8.5천 |
|---|
| 2025.10.28 | ₩22,352 | ₩22,432 | ₩22,137 | ₩22,191 | -0.72% | 8.9천 |
|---|
| 2025.10.27 | ₩21,896 | ₩21,950 | ₩21,816 | ₩21,896 | 0.00% | 2.2만 |
|---|
| 2025.10.24 | ₩22,352 | ₩22,512 | ₩22,325 | ₩22,486 | +0.60% | 5.4천 |
|---|
| 2025.10.23 | ₩22,807 | ₩22,861 | ₩22,432 | ₩22,673 | -0.59% | 3만 |
|---|
| 2025.10.22 | ₩23,424 | ₩23,745 | ₩23,129 | ₩23,424 | 0.00% | 1.8만 |
|---|
| 2025.10.21 | ₩22,888 | ₩23,209 | ₩22,888 | ₩23,156 | +1.17% | 2.6만 |
|---|
| 2025.10.20 | ₩23,129 | ₩23,290 | ₩22,459 | ₩22,566 | -2.43% | 3만 |
|---|
| 2025.10.17 | ₩23,799 | ₩23,799 | ₩23,075 | ₩23,102 | -2.93% | 1.9만 |
|---|
| 2025.10.16 | ₩22,995 | ₩23,209 | ₩22,834 | ₩23,129 | +0.58% | 1.3만 |
|---|
| 2025.10.15 | ₩23,316 | ₩23,638 | ₩23,129 | ₩23,343 | +0.11% | 4.7천 |
|---|
| 2025.10.14 | ₩24,254 | ₩24,254 | ₩23,450 | ₩23,772 | -1.99% | 2.1만 |
|---|
| 2025.10.13 | ₩23,477 | ₩23,745 | ₩23,290 | ₩23,665 | +0.80% | 4.8만 |
|---|
| 2025.10.10 | ₩22,861 | ₩25,407 | ₩22,593 | ₩25,192 | +10.20% | 10.7만 |
|---|