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 | ₩29,540 | ₩29,540 | ₩28,535 | ₩28,950 | -1.99% | 3.6천 |
| 2026.10.08 | ₩30,343 | ₩30,718 | ₩30,343 | ₩30,477 | +0.44% | 1.7천 |
| 2026.10.07 | ₩30,290 | ₩30,517 | ₩30,290 | ₩30,356 | +0.22% | 600 |
| 2026.10.06 | ₩29,767 | ₩29,995 | ₩29,767 | ₩29,781 | +0.04% | 1천 |
| 2026.10.05 | ₩30,156 | ₩30,156 | ₩29,526 | ₩29,660 | -1.64% | 4.3천 |
| 2026.10.02 | ₩30,450 | ₩30,946 | ₩30,450 | ₩30,705 | +0.84% | 2.5천 |
| 2026.10.01 | ₩29,325 | ₩29,620 | ₩29,031 | ₩29,433 | +0.37% | 1.2천 |
| 2026.09.30 | ₩29,151 | ₩29,419 | ₩29,151 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,419 |
| +0.92% |
| 2.1천 |
| 2026.09.29 | ₩29,553 | ₩29,874 | ₩29,553 | ₩29,700 | +0.50% | 3.1천 |
|---|
| 2026.09.28 | ₩29,058 | ₩29,058 | ₩29,004 | ₩29,044 | -0.05% | 700 |
|---|
| 2026.09.25 | ₩29,540 | ₩29,540 | ₩29,406 | ₩29,406 | -0.45% | 900 |
|---|
| 2026.09.24 | ₩28,576 | ₩29,125 | ₩28,576 | ₩28,897 | +1.12% | 2.3천 |
|---|
| 2026.09.23 | ₩28,750 | ₩28,750 | ₩28,589 | ₩28,642 | -0.37% | 1.1천 |
|---|
| 2026.09.22 | ₩27,678 | ₩28,053 | ₩27,370 | ₩27,986 | +1.11% | 4.5천 |
|---|
| 2026.09.21 | ₩28,428 | ₩28,468 | ₩27,826 | ₩28,067 | -1.27% | 5천 |
|---|
| 2026.09.18 | ₩29,272 | ₩29,325 | ₩28,790 | ₩29,111 | -0.55% | 4.8천 |
|---|
| 2026.09.17 | ₩29,232 | ₩30,303 | ₩28,937 | ₩29,366 | +0.46% | 2.5천 |
|---|
| 2026.09.16 | ₩29,084 | ₩29,928 | ₩29,084 | ₩29,499 | +1.43% | 7.2천 |
|---|
| 2026.09.15 | ₩28,709 | ₩28,857 | ₩28,495 | ₩28,709 | 0.00% | 2.2천 |
|---|
| 2026.09.14 | ₩28,254 | ₩28,361 | ₩27,879 | ₩28,254 | 0.00% | 3천 |
|---|
| 2026.09.11 | ₩28,348 | ₩28,843 | ₩28,348 | ₩28,843 | +1.75% | 1.1천 |
|---|
| 2026.09.10 | ₩28,843 | ₩28,950 | ₩28,616 | ₩28,709 | -0.46% | 2.5천 |
|---|
| 2026.09.09 | ₩28,201 | ₩28,803 | ₩27,799 | ₩28,576 | +1.33% | 9.5천 |
|---|
| 2026.09.08 | ₩27,772 | ₩27,986 | ₩27,558 | ₩27,625 | -0.53% | 1.2만 |
|---|
| 2026.09.04 | ₩26,888 | ₩26,888 | ₩26,527 | ₩26,741 | -0.55% | 3.2천 |
|---|
| 2026.09.03 | ₩27,437 | ₩27,665 | ₩27,344 | ₩27,585 | +0.54% | 1.9천 |
|---|
| 2026.09.02 | ₩27,129 | ₩27,129 | ₩26,955 | ₩26,995 | -0.49% | 800 |
|---|
| 2026.09.01 | ₩27,263 | ₩27,464 | ₩27,236 | ₩27,236 | -0.10% | 1.4천 |
|---|
| 2026.08.31 | ₩26,821 | ₩27,183 | ₩26,821 | ₩27,183 | +1.35% | 1천 |
|---|
| 2026.08.28 | ₩27,504 | ₩27,504 | ₩27,089 | ₩27,397 | -0.39% | 1.4만 |
|---|
| 2026.08.27 | ₩27,223 | ₩27,504 | ₩27,223 | ₩27,504 | +1.03% | 1.1천 |
|---|
| 2026.08.26 | ₩27,116 | ₩27,116 | ₩26,808 | ₩26,808 | -1.14% | 2.1천 |
|---|
| 2026.08.25 | ₩26,969 | ₩27,411 | ₩26,969 | ₩27,277 | +1.14% | 1.2천 |
|---|
| 2026.08.24 | ₩27,290 | ₩27,290 | ₩26,848 | ₩26,995 | -1.08% | 4천 |
|---|
| 2026.08.21 | ₩26,071 | ₩26,728 | ₩26,071 | ₩26,728 | +2.52% | 2.4천 |
|---|
| 2026.08.20 | ₩27,263 | ₩27,263 | ₩26,714 | ₩26,795 | -1.72% | 2.6천 |
|---|
| 2026.08.19 | ₩27,036 | ₩27,049 | ₩26,674 | ₩26,982 | -0.20% | 3.9천 |
|---|
| 2026.08.18 | ₩27,424 | ₩27,732 | ₩27,424 | ₩27,732 | +1.12% | 4.9천 |
|---|
| 2026.08.17 | ₩27,705 | ₩27,719 | ₩27,638 | ₩27,692 | -0.05% | 1.4천 |
|---|
| 2026.08.14 | ₩27,812 | ₩28,321 | ₩27,772 | ₩28,254 | +1.59% | 2.5천 |
|---|
| 2026.08.13 | ₩27,518 | ₩28,174 | ₩27,491 | ₩27,973 | +1.65% | 1.5천 |
|---|
| 2026.08.12 | ₩27,170 | ₩27,585 | ₩27,170 | ₩27,411 | +0.89% | 2.9천 |
|---|
| 2026.08.11 | ₩26,661 | ₩27,049 | ₩26,634 | ₩26,647 | -0.05% | 6.7천 |
|---|
| 2026.08.10 | ₩25,884 | ₩25,884 | ₩25,790 | ₩25,790 | -0.36% | 800 |
|---|
| 2026.08.07 | ₩26,272 | ₩26,272 | ₩25,991 | ₩26,031 | -0.92% | 2천 |
|---|
| 2026.08.06 | ₩26,487 | ₩26,714 | ₩26,353 | ₩26,353 | -0.51% | 1.3천 |
|---|
| 2026.08.05 | ₩25,817 | ₩26,326 | ₩25,817 | ₩26,246 | +1.66% | 1.7천 |
|---|
| 2026.08.04 | ₩26,192 | ₩26,272 | ₩25,777 | ₩25,777 | -1.58% | 1.2만 |
|---|
| 2026.08.03 | ₩25,576 | ₩25,670 | ₩25,536 | ₩25,670 | +0.37% | 5.2천 |
|---|
| 2026.07.31 | ₩26,005 | ₩26,018 | ₩25,536 | ₩25,536 | -1.80% | 7.4천 |
|---|
| 2026.07.30 | ₩26,165 | ₩26,165 | ₩25,549 | ₩25,670 | -1.89% | 3.2천 |
|---|
| 2026.07.29 | ₩26,379 | ₩26,379 | ₩25,630 | ₩26,071 | -1.17% | 5천 |
|---|
| 2026.07.28 | ₩27,250 | ₩27,250 | ₩26,768 | ₩26,862 | -1.43% | 4.3천 |
|---|
| 2026.07.27 | ₩27,611 | ₩27,692 | ₩27,344 | ₩27,504 | -0.39% | 2.9천 |
|---|
| 2026.07.24 | ₩28,576 | ₩28,616 | ₩28,187 | ₩28,495 | -0.28% | 3.9천 |
|---|
| 2026.07.23 | ₩28,495 | ₩29,004 | ₩28,134 | ₩28,937 | +1.55% | 4.9천 |
|---|
| 2026.07.22 | ₩28,629 | ₩29,071 | ₩28,522 | ₩28,964 | +1.17% | 2.9천 |
|---|
| 2026.07.21 | ₩27,960 | ₩28,535 | ₩27,960 | ₩28,482 | +1.87% | 6.5천 |
|---|
| 2026.07.20 | ₩27,772 | ₩28,120 | ₩27,156 | ₩27,826 | +0.19% | 4.6천 |
|---|
| 2026.07.17 | ₩29,593 | ₩29,700 | ₩29,406 | ₩29,406 | -0.63% | 3.8천 |
|---|
| 2026.07.16 | ₩28,522 | ₩28,522 | ₩28,522 | ₩28,522 | 0.00% | 600 |
|---|
| 2026.07.15 | ₩29,031 | ₩29,031 | ₩28,629 | ₩28,763 | -0.92% | 2.8천 |
|---|
| 2026.07.14 | ₩29,526 | ₩29,915 | ₩29,526 | ₩29,915 | +1.32% | 1.5천 |
|---|
| 2026.07.13 | ₩30,156 | ₩30,946 | ₩30,062 | ₩30,598 | +1.47% | 4.1천 |
|---|
| 2026.07.10 | ₩30,571 | ₩30,611 | ₩30,276 | ₩30,571 | 0.00% | 3.4천 |
|---|
| 2026.07.09 | ₩30,986 | ₩30,986 | ₩30,557 | ₩30,879 | -0.35% | 6.4천 |
|---|
| 2026.07.08 | ₩31,200 | ₩31,200 | ₩30,008 | ₩30,584 | -1.97% | 5.3천 |
|---|
| 2026.07.07 | ₩32,298 | ₩33,088 | ₩31,950 | ₩32,526 | +0.70% | 4.2천 |
|---|
| 2026.07.06 | ₩32,807 | ₩32,807 | ₩32,271 | ₩32,686 | -0.37% | 4.5천 |
|---|
| 2026.07.02 | ₩33,209 | ₩33,959 | ₩33,182 | ₩33,905 | +2.10% | 2.8천 |
|---|
| 2026.07.01 | ₩34,708 | ₩34,708 | ₩32,861 | ₩33,182 | -4.40% | 5.6천 |
|---|
| 2026.06.30 | ₩34,494 | ₩34,494 | ₩33,985 | ₩34,200 | -0.85% | 2.9천 |
|---|
| 2026.06.29 | ₩33,798 | ₩34,695 | ₩32,901 | ₩34,280 | +1.43% | 6.7천 |
|---|
| 2026.06.26 | ₩35,083 | ₩35,083 | ₩34,066 | ₩34,226 | -2.44% | 1만 |
|---|
| 2026.06.25 | ₩33,704 | ₩34,427 | ₩33,704 | ₩34,347 | +1.91% | 2.9천 |
|---|
| 2026.06.24 | ₩32,566 | ₩32,767 | ₩32,258 | ₩32,646 | +0.25% | 4.8천 |
|---|
| 2026.06.23 | ₩32,004 | ₩32,004 | ₩31,629 | ₩31,843 | -0.50% | 3천 |
|---|
| 2026.06.22 | ₩30,638 | ₩31,039 | ₩30,477 | ₩30,611 | -0.09% | 5.6천 |
|---|
| 2026.06.18 | ₩30,865 | ₩31,133 | ₩30,865 | ₩31,053 | +0.61% | 5.4천 |
|---|
| 2026.06.17 | ₩29,566 | ₩30,544 | ₩29,192 | ₩30,343 | +2.63% | 6.3천 |
|---|
| 2026.06.16 | ₩28,884 | ₩29,111 | ₩28,709 | ₩28,884 | 0.00% | 3.6천 |
|---|
| 2026.06.15 | ₩27,772 | ₩28,093 | ₩27,437 | ₩28,040 | +0.96% | 2.4천 |
|---|
| 2026.06.12 | ₩28,013 | ₩28,254 | ₩27,866 | ₩28,187 | +0.62% | 7천 |
|---|
| 2026.06.11 | ₩29,647 | ₩29,821 | ₩28,509 | ₩28,602 | -3.52% | 4천 |
|---|
| 2026.06.10 | ₩28,870 | ₩28,964 | ₩28,428 | ₩28,870 | 0.00% | 1.8천 |
|---|
| 2026.06.09 | ₩28,790 | ₩29,593 | ₩28,602 | ₩29,084 | +1.02% | 5.4천 |
|---|
| 2026.06.08 | ₩28,656 | ₩29,299 | ₩28,535 | ₩29,299 | +2.24% | 6.5천 |
|---|
| 2026.06.05 | ₩28,335 | ₩29,098 | ₩28,013 | ₩29,004 | +2.36% | 1.1만 |
|---|
| 2026.06.04 | ₩27,437 | ₩27,866 | ₩27,411 | ₩27,866 | +1.56% | 2.4천 |
|---|
| 2026.06.03 | ₩27,330 | ₩27,719 | ₩27,223 | ₩27,719 | +1.42% | 2.2천 |
|---|
| 2026.06.02 | ₩26,366 | ₩26,661 | ₩26,125 | ₩26,487 | +0.46% | 3.2천 |
|---|
| 2026.06.01 | ₩28,321 | ₩28,415 | ₩27,933 | ₩28,120 | -0.71% | 3.2천 |
|---|
| 2026.05.29 | ₩28,629 | ₩28,629 | ₩28,080 | ₩28,308 | -1.12% | 4.2천 |
|---|
| 2026.05.28 | ₩28,977 | ₩29,084 | ₩28,669 | ₩28,750 | -0.79% | 8.2천 |
|---|
| 2026.05.27 | ₩28,227 | ₩28,361 | ₩27,919 | ₩27,986 | -0.85% | 2.3천 |
|---|
| 2026.05.26 | ₩27,384 | ₩27,585 | ₩27,183 | ₩27,424 | +0.15% | 4.3천 |
|---|
| 2026.05.22 | ₩28,321 | ₩28,321 | ₩27,705 | ₩27,759 | -1.99% | 2.7천 |
|---|
| 2026.05.21 | ₩27,397 | ₩27,611 | ₩27,263 | ₩27,263 | -0.49% | 2.1천 |
|---|
| 2026.05.20 | ₩26,848 | ₩27,196 | ₩26,406 | ₩26,741 | -0.40% | 4.4천 |
|---|
| 2026.05.19 | ₩26,540 | ₩26,540 | ₩26,540 | ₩26,540 | 0.00% | 1.3천 |
|---|
| 2026.05.18 | ₩26,754 | ₩26,768 | ₩26,728 | ₩26,728 | -0.10% | 1.2천 |
|---|
| 2026.05.15 | ₩26,379 | ₩26,768 | ₩26,138 | ₩26,701 | +1.22% | 4.8천 |
|---|
| 2026.05.14 | ₩25,429 | ₩25,589 | ₩25,040 | ₩25,255 | -0.68% | 3.6천 |
|---|
| 2026.05.13 | ₩25,710 | ₩25,710 | ₩23,916 | ₩23,996 | -6.67% | 1.4만 |
|---|
| 2026.05.12 | ₩25,094 | ₩25,589 | ₩25,094 | ₩25,496 | +1.60% | 2.2천 |
|---|
| 2026.05.11 | ₩24,665 | ₩25,040 | ₩24,665 | ₩24,960 | +1.19% | 1.6천 |
|---|
| 2026.05.08 | ₩25,241 | ₩25,308 | ₩25,094 | ₩25,281 | +0.16% | 2.3천 |
|---|
| 2026.05.07 | ₩25,255 | ₩25,643 | ₩25,201 | ₩25,549 | +1.17% | 3.7천 |
|---|
| 2026.05.06 | ₩25,790 | ₩25,790 | ₩24,987 | ₩25,027 | -2.96% | 8.1천 |
|---|
| 2026.05.05 | ₩26,379 | ₩26,460 | ₩26,379 | ₩26,460 | +0.30% | 1.1천 |
|---|
| 2026.05.04 | ₩26,259 | ₩26,594 | ₩26,058 | ₩26,272 | +0.05% | 8.1천 |
|---|
| 2026.05.01 | ₩25,764 | ₩25,897 | ₩25,750 | ₩25,871 | +0.42% | 2.4천 |
|---|
| 2026.04.30 | ₩26,594 | ₩26,594 | ₩25,938 | ₩25,991 | -2.27% | 3.1천 |
|---|
| 2026.04.29 | ₩26,540 | ₩26,567 | ₩26,540 | ₩26,567 | +0.10% | 800 |
|---|
| 2026.04.28 | ₩26,969 | ₩26,969 | ₩26,741 | ₩26,781 | -0.70% | 1.9천 |
|---|
| 2026.04.27 | ₩26,433 | ₩26,513 | ₩26,326 | ₩26,393 | -0.15% | 3.6천 |
|---|
| 2026.04.24 | ₩26,219 | ₩26,339 | ₩25,911 | ₩25,951 | -1.02% | 1.9천 |
|---|
| 2026.04.23 | ₩26,125 | ₩26,513 | ₩26,112 | ₩26,513 | +1.49% | 4.6천 |
|---|
| 2026.04.22 | ₩25,496 | ₩25,844 | ₩25,496 | ₩25,790 | +1.16% | 7.3천 |
|---|
| 2026.04.21 | ₩25,134 | ₩25,630 | ₩24,987 | ₩25,509 | +1.49% | 5.7천 |
|---|
| 2026.04.20 | ₩24,947 | ₩25,000 | ₩24,880 | ₩25,000 | +0.21% | 1천 |
|---|
| 2026.04.17 | ₩24,866 | ₩24,973 | ₩24,665 | ₩24,947 | +0.32% | 8.6천 |
|---|
| 2026.04.16 | ₩25,188 | ₩25,442 | ₩25,161 | ₩25,442 | +1.01% | 1.3만 |
|---|
| 2026.04.15 | ₩26,138 | ₩26,246 | ₩25,804 | ₩25,817 | -1.23% | 1.9천 |
|---|
| 2026.04.14 | ₩26,165 | ₩26,165 | ₩25,857 | ₩25,897 | -1.02% | 1.9천 |
|---|
| 2026.04.13 | ₩27,076 | ₩27,183 | ₩26,433 | ₩26,487 | -2.18% | 5.7천 |
|---|
| 2026.04.10 | ₩26,554 | ₩26,795 | ₩26,460 | ₩26,795 | +0.91% | 2.2천 |
|---|
| 2026.04.09 | ₩27,103 | ₩27,344 | ₩26,647 | ₩26,714 | -1.43% | 4.3천 |
|---|
| 2026.04.08 | ₩26,259 | ₩26,781 | ₩26,045 | ₩26,580 | +1.22% | 1.6만 |
|---|
| 2026.04.07 | ₩28,134 | ₩28,589 | ₩27,960 | ₩27,960 | -0.62% | 1.3만 |
|---|
| 2026.04.06 | ₩28,147 | ₩28,147 | ₩27,692 | ₩27,866 | -1.00% | 3.9천 |
|---|
| 2026.04.02 | ₩28,482 | ₩28,482 | ₩27,879 | ₩27,973 | -1.79% | 3.9천 |
|---|
| 2026.04.01 | ₩27,652 | ₩27,799 | ₩27,504 | ₩27,745 | +0.34% | 1.5만 |
|---|
| 2026.03.31 | ₩28,522 | ₩28,522 | ₩27,263 | ₩27,263 | -4.41% | 1만 |
|---|
| 2026.03.30 | ₩28,562 | ₩28,884 | ₩28,174 | ₩28,750 | +0.66% | 7.7천 |
|---|
| 2026.03.27 | ₩28,736 | ₩29,071 | ₩28,736 | ₩29,044 | +1.07% | 8.7천 |
|---|
| 2026.03.26 | ₩28,602 | ₩28,790 | ₩28,227 | ₩28,790 | +0.66% | 2.1만 |
|---|
| 2026.03.25 | ₩27,022 | ₩27,544 | ₩27,022 | ₩27,303 | +1.04% | 3.9만 |
|---|
| 2026.03.24 | ₩28,602 | ₩28,763 | ₩28,187 | ₩28,723 | +0.42% | 1.3만 |
|---|
| 2026.03.23 | ₩28,308 | ₩28,562 | ₩27,866 | ₩28,321 | +0.05% | 1.5만 |
|---|
| 2026.03.20 | ₩27,946 | ₩28,736 | ₩27,933 | ₩28,696 | +2.68% | 3.2만 |
|---|
| 2026.03.19 | ₩27,665 | ₩27,665 | ₩27,049 | ₩27,196 | -1.69% | 6.2천 |
|---|
| 2026.03.18 | ₩26,393 | ₩27,076 | ₩26,393 | ₩27,049 | +2.49% | 7.9천 |
|---|
| 2026.03.17 | ₩25,897 | ₩26,152 | ₩25,897 | ₩26,152 | +0.98% | 3천 |
|---|
| 2026.03.16 | ₩26,473 | ₩26,473 | ₩25,951 | ₩26,152 | -1.21% | 3.9천 |
|---|
| 2026.03.13 | ₩26,540 | ₩27,183 | ₩26,487 | ₩27,089 | +2.07% | 4천 |
|---|
| 2026.03.12 | ₩26,862 | ₩27,357 | ₩26,862 | ₩27,156 | +1.10% | 4천 |
|---|
| 2026.03.11 | ₩26,862 | ₩27,103 | ₩26,781 | ₩26,848 | -0.05% | 2.5천 |
|---|
| 2026.03.10 | ₩26,768 | ₩26,768 | ₩25,897 | ₩26,513 | -0.95% | 1.2만 |
|---|
| 2026.03.09 | ₩27,799 | ₩27,799 | ₩26,687 | ₩26,728 | -3.85% | 1.4만 |
|---|
| 2026.03.06 | ₩27,826 | ₩28,053 | ₩27,411 | ₩27,705 | -0.43% | 5.4만 |
|---|
| 2026.03.05 | ₩28,134 | ₩28,388 | ₩27,745 | ₩28,093 | -0.14% | 1.9만 |
|---|
| 2026.03.04 | ₩27,236 | ₩27,638 | ₩26,969 | ₩27,129 | -0.39% | 1.5만 |
|---|
| 2026.03.03 | ₩27,705 | ₩28,468 | ₩27,103 | ₩27,370 | -1.21% | 5.2만 |
|---|
| 2026.03.02 | ₩26,754 | ₩26,754 | ₩25,991 | ₩26,219 | -2.00% | 7.1천 |
|---|
| 2026.02.27 | ₩25,603 | ₩25,603 | ₩25,362 | ₩25,563 | -0.16% | 4.8천 |
|---|
| 2026.02.26 | ₩25,228 | ₩25,777 | ₩25,228 | ₩25,522 | +1.17% | 2.8만 |
|---|
| 2026.02.25 | ₩24,210 | ₩24,532 | ₩24,076 | ₩24,090 | -0.50% | 1.8천 |
|---|
| 2026.02.24 | ₩24,438 | ₩24,505 | ₩24,143 | ₩24,157 | -1.15% | 3.2천 |
|---|
| 2026.02.23 | ₩23,313 | ₩23,916 | ₩23,313 | ₩23,795 | +2.07% | 1.3만 |
|---|
| 2026.02.20 | ₩24,719 | ₩24,719 | ₩23,755 | ₩23,755 | -3.90% | 7.9천 |
|---|
| 2026.02.19 | ₩23,956 | ₩24,304 | ₩23,862 | ₩23,956 | 0.00% | 8.5천 |
|---|
| 2026.02.18 | ₩23,728 | ₩23,862 | ₩23,554 | ₩23,755 | +0.11% | 1.9만 |
|---|
| 2026.02.17 | ₩24,023 | ₩24,398 | ₩23,889 | ₩23,996 | -0.11% | 2.6만 |
|---|
| 2026.02.13 | ₩24,291 | ₩24,304 | ₩24,036 | ₩24,197 | -0.39% | 1.2만 |
|---|
| 2026.02.12 | ₩23,206 | ₩24,050 | ₩23,206 | ₩23,755 | +2.37% | 6.1천 |
|---|
| 2026.02.11 | ₩23,032 | ₩23,139 | ₩22,951 | ₩22,951 | -0.35% | 1.3천 |
|---|
| 2026.02.10 | ₩22,791 | ₩22,818 | ₩22,644 | ₩22,818 | +0.12% | 700 |
|---|
| 2026.02.09 | ₩23,193 | ₩23,193 | ₩22,844 | ₩22,925 | -1.15% | 2.1천 |
|---|
| 2026.02.06 | ₩23,621 | ₩23,621 | ₩23,179 | ₩23,179 | -1.87% | 1.4만 |
|---|
| 2026.02.05 | ₩24,103 | ₩24,451 | ₩23,942 | ₩24,451 | +1.44% | 7.5천 |
|---|
| 2026.02.04 | ₩23,849 | ₩24,411 | ₩23,849 | ₩24,264 | +1.74% | 7.5천 |
|---|
| 2026.02.03 | ₩23,688 | ₩24,103 | ₩23,634 | ₩23,701 | +0.06% | 6.2천 |
|---|
| 2026.02.02 | ₩23,286 | ₩23,353 | ₩22,858 | ₩23,233 | -0.23% | 4.6천 |
|---|
| 2026.01.30 | ₩22,215 | ₩22,844 | ₩21,813 | ₩22,657 | +1.99% | 4.9천 |
|---|
| 2026.01.29 | ₩21,425 | ₩22,108 | ₩21,171 | ₩21,532 | +0.50% | 2.5만 |
|---|
| 2026.01.28 | ₩21,720 | ₩21,853 | ₩21,693 | ₩21,827 | +0.49% | 8.6천 |
|---|
| 2026.01.27 | ₩22,402 | ₩22,469 | ₩22,376 | ₩22,443 | +0.18% | 3.7천 |
|---|
| 2026.01.26 | ₩23,112 | ₩23,112 | ₩22,831 | ₩22,898 | -0.93% | 1.8천 |
|---|
| 2026.01.23 | ₩23,059 | ₩23,179 | ₩22,978 | ₩23,005 | -0.23% | 4.6천 |
|---|
| 2026.01.22 | ₩22,751 | ₩22,938 | ₩22,697 | ₩22,925 | +0.77% | 2.8천 |
|---|
| 2026.01.21 | ₩23,126 | ₩23,313 | ₩22,965 | ₩23,139 | +0.06% | 1.6천 |
|---|
| 2026.01.20 | ₩23,326 | ₩23,648 | ₩23,166 | ₩23,648 | +1.38% | 4.6천 |
|---|
| 2026.01.16 | ₩23,166 | ₩23,326 | ₩23,045 | ₩23,045 | -0.52% | 3.4천 |
|---|
| 2026.01.15 | ₩22,443 | ₩22,443 | ₩22,121 | ₩22,295 | -0.66% | 7.6천 |
|---|
| 2026.01.14 | ₩22,563 | ₩22,563 | ₩22,188 | ₩22,255 | -1.36% | 2.4천 |
|---|
| 2026.01.13 | ₩21,947 | ₩22,148 | ₩21,907 | ₩22,094 | +0.67% | 2.1천 |
|---|
| 2026.01.12 | ₩22,456 | ₩22,456 | ₩21,586 | ₩21,612 | -3.76% | 5.4천 |
|---|
| 2026.01.09 | ₩23,286 | ₩23,286 | ₩23,126 | ₩23,139 | -0.63% | 1.6천 |
|---|
| 2026.01.08 | ₩23,326 | ₩23,326 | ₩23,072 | ₩23,072 | -1.09% | 3.5천 |
|---|
| 2026.01.07 | ₩23,018 | ₩23,179 | ₩23,018 | ₩23,152 | +0.58% | 3.3천 |
|---|
| 2026.01.06 | ₩22,135 | ₩22,483 | ₩22,135 | ₩22,483 | +1.57% | 4.2천 |
|---|
| 2026.01.05 | ₩23,059 | ₩23,126 | ₩22,402 | ₩22,429 | -2.73% | 8.2천 |
|---|
| 2026.01.02 | ₩23,045 | ₩23,085 | ₩22,536 | ₩22,630 | -1.80% | 1.7만 |
|---|
| 2025.12.31 | ₩24,304 | ₩24,612 | ₩24,304 | ₩24,505 | +0.83% | 3.5천 |
|---|
| 2025.12.30 | ₩23,835 | ₩24,103 | ₩23,835 | ₩24,103 | +1.12% | 1.8만 |
|---|
| 2025.12.29 | ₩24,451 | ₩24,558 | ₩24,264 | ₩24,264 | -0.77% | 6.8천 |
|---|
| 2025.12.26 | ₩23,835 | ₩23,862 | ₩23,675 | ₩23,675 | -0.67% | 4.9천 |
|---|
| 2025.12.24 | ₩24,116 | ₩24,170 | ₩24,009 | ₩24,170 | +0.22% | 1천 |
|---|
| 2025.12.23 | ₩24,478 | ₩24,692 | ₩24,384 | ₩24,384 | -0.38% | 3.9천 |
|---|
| 2025.12.22 | ₩24,411 | ₩24,411 | ₩24,197 | ₩24,237 | -0.71% | 7.8천 |
|---|
| 2025.12.19 | ₩24,291 | ₩24,398 | ₩24,183 | ₩24,398 | +0.44% | 2.8천 |
|---|
| 2025.12.18 | ₩24,612 | ₩24,826 | ₩24,451 | ₩24,813 | +0.82% | 7.9천 |
|---|
| 2025.12.17 | ₩24,679 | ₩25,281 | ₩24,665 | ₩25,281 | +2.44% | 5.1천 |
|---|
| 2025.12.16 | ₩25,201 | ₩25,496 | ₩25,134 | ₩25,134 | -0.27% | 1.8만 |
|---|
| 2025.12.15 | ₩24,304 | ₩24,652 | ₩24,304 | ₩24,639 | +1.38% | 6.4천 |
|---|
| 2025.12.12 | ₩23,782 | ₩24,317 | ₩23,768 | ₩24,224 | +1.86% | 6.3천 |
|---|
| 2025.12.11 | ₩24,331 | ₩24,411 | ₩24,023 | ₩24,103 | -0.94% | 2.7천 |
|---|
| 2025.12.10 | ₩24,371 | ₩24,398 | ₩24,090 | ₩24,197 | -0.71% | 5천 |
|---|
| 2025.12.09 | ₩24,599 | ₩24,773 | ₩24,491 | ₩24,545 | -0.22% | 7.9천 |
|---|
| 2025.12.08 | ₩23,634 | ₩23,902 | ₩23,634 | ₩23,742 | +0.45% | 4.6천 |
|---|
| 2025.12.05 | ₩23,193 | ₩23,340 | ₩23,072 | ₩23,259 | +0.29% | 8.3천 |
|---|
| 2025.12.04 | ₩23,808 | ₩23,983 | ₩23,808 | ₩23,956 | +0.62% | 5.2천 |
|---|
| 2025.12.03 | ₩24,331 | ₩24,331 | ₩24,076 | ₩24,076 | -1.05% | 5천 |
|---|
| 2025.12.02 | ₩23,835 | ₩23,916 | ₩23,661 | ₩23,688 | -0.62% | 7.3천 |
|---|
| 2025.12.01 | ₩23,795 | ₩23,795 | ₩23,326 | ₩23,527 | -1.13% | 7.9천 |
|---|
| 2025.11.28 | ₩23,715 | ₩23,808 | ₩23,594 | ₩23,675 | -0.17% | 4.4천 |
|---|
| 2025.11.26 | ₩23,688 | ₩24,264 | ₩23,688 | ₩23,862 | +0.73% | 1.1만 |
|---|
| 2025.11.25 | ₩23,420 | ₩23,688 | ₩23,407 | ₩23,554 | +0.57% | 3.3천 |
|---|
| 2025.11.24 | ₩24,103 | ₩24,170 | ₩23,808 | ₩23,849 | -1.06% | 1.9만 |
|---|
| 2025.11.21 | ₩25,067 | ₩25,241 | ₩24,438 | ₩24,665 | -1.60% | 2.8만 |
|---|
| 2025.11.20 | ₩23,875 | ₩24,813 | ₩23,755 | ₩24,786 | +3.81% | 1.9만 |
|---|
| 2025.11.19 | ₩24,023 | ₩24,264 | ₩23,916 | ₩24,103 | +0.33% | 1만 |
|---|
| 2025.11.18 | ₩23,808 | ₩23,996 | ₩23,594 | ₩23,675 | -0.56% | 6.2천 |
|---|
| 2025.11.17 | ₩23,326 | ₩23,621 | ₩23,112 | ₩23,434 | +0.46% | 4.9천 |
|---|
| 2025.11.14 | ₩22,978 | ₩23,139 | ₩22,469 | ₩22,951 | -0.12% | 2.8만 |
|---|
| 2025.11.13 | ₩21,853 | ₩22,523 | ₩21,800 | ₩22,389 | +2.45% | 1.3만 |
|---|
| 2025.11.12 | ₩22,255 | ₩22,255 | ₩22,068 | ₩22,068 | -0.84% | 6.1천 |
|---|
| 2025.11.11 | ₩22,228 | ₩22,309 | ₩22,041 | ₩22,228 | 0.00% | 2.4만 |
|---|
| 2025.11.10 | ₩22,389 | ₩22,577 | ₩22,202 | ₩22,389 | 0.00% | 1.9만 |
|---|
| 2025.11.07 | ₩23,541 | ₩23,675 | ₩23,139 | ₩23,193 | -1.48% | 1.4만 |
|---|
| 2025.11.06 | ₩22,684 | ₩23,085 | ₩22,657 | ₩22,925 | +1.06% | 1.1만 |
|---|
| 2025.11.05 | ₩23,594 | ₩23,701 | ₩23,300 | ₩23,380 | -0.91% | 7.1천 |
|---|
| 2025.11.04 | ₩23,835 | ₩23,889 | ₩23,487 | ₩23,808 | -0.11% | 1.6만 |
|---|
| 2025.11.03 | ₩23,273 | ₩23,487 | ₩23,246 | ₩23,273 | 0.00% | 1.1만 |
|---|
| 2025.10.31 | ₩23,675 | ₩23,808 | ₩23,326 | ₩23,380 | -1.24% | 1.6만 |
|---|
| 2025.10.30 | ₩22,791 | ₩22,925 | ₩22,630 | ₩22,898 | +0.47% | 4.6만 |
|---|
| 2025.10.29 | ₩21,800 | ₩22,148 | ₩21,746 | ₩22,014 | +0.98% | 8.5천 |
|---|
| 2025.10.28 | ₩22,336 | ₩22,416 | ₩22,121 | ₩22,175 | -0.72% | 8.9천 |
|---|
| 2025.10.27 | ₩21,880 | ₩21,934 | ₩21,800 | ₩21,880 | 0.00% | 2.2만 |
|---|
| 2025.10.24 | ₩22,336 | ₩22,496 | ₩22,309 | ₩22,469 | +0.60% | 5.4천 |
|---|
| 2025.10.23 | ₩22,791 | ₩22,844 | ₩22,416 | ₩22,657 | -0.59% | 3만 |
|---|
| 2025.10.22 | ₩23,407 | ₩23,728 | ₩23,112 | ₩23,407 | 0.00% | 1.8만 |
|---|
| 2025.10.21 | ₩22,871 | ₩23,193 | ₩22,871 | ₩23,139 | +1.17% | 2.6만 |
|---|
| 2025.10.20 | ₩23,112 | ₩23,273 | ₩22,443 | ₩22,550 | -2.43% | 3만 |
|---|
| 2025.10.17 | ₩23,782 | ₩23,782 | ₩23,059 | ₩23,085 | -2.93% | 1.9만 |
|---|
| 2025.10.16 | ₩22,978 | ₩23,193 | ₩22,818 | ₩23,112 | +0.58% | 1.3만 |
|---|
| 2025.10.15 | ₩23,300 | ₩23,621 | ₩23,112 | ₩23,326 | +0.11% | 4.7천 |
|---|
| 2025.10.14 | ₩24,237 | ₩24,237 | ₩23,434 | ₩23,755 | -1.99% | 2.1만 |
|---|
| 2025.10.13 | ₩23,460 | ₩23,728 | ₩23,273 | ₩23,648 | +0.80% | 4.8만 |
|---|
| 2025.10.10 | ₩22,844 | ₩25,389 | ₩22,577 | ₩25,174 | +10.20% | 10.7만 |
|---|