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 | ₩29,514 | ₩29,514 | ₩28,510 | ₩28,925 | -1.99% | 3.6천 |
| 2026.10.08 | ₩30,316 | ₩30,691 | ₩30,316 | ₩30,450 | +0.44% | 1.7천 |
| 2026.10.07 | ₩30,263 | ₩30,490 | ₩30,263 | ₩30,330 | +0.22% | 600 |
| 2026.10.06 | ₩29,741 | ₩29,969 | ₩29,741 | ₩29,754 | +0.04% | 1천 |
| 2026.10.05 | ₩30,129 | ₩30,129 | ₩29,500 | ₩29,634 | -1.64% | 4.3천 |
| 2026.10.02 | ₩30,423 | ₩30,918 | ₩30,423 | ₩30,678 | +0.84% | 2.5천 |
| 2026.10.01 | ₩29,300 | ₩29,594 | ₩29,005 | ₩29,407 | +0.37% | 1.2천 |
| 2026.09.30 | ₩29,126 | ₩29,393 | ₩29,126 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,393 |
| +0.92% |
| 2.1천 |
| 2026.09.29 | ₩29,527 | ₩29,848 | ₩29,527 | ₩29,674 | +0.50% | 3.1천 |
|---|
| 2026.09.28 | ₩29,032 | ₩29,032 | ₩28,978 | ₩29,019 | -0.05% | 700 |
|---|
| 2026.09.25 | ₩29,514 | ₩29,514 | ₩29,380 | ₩29,380 | -0.45% | 900 |
|---|
| 2026.09.24 | ₩28,550 | ₩29,099 | ₩28,550 | ₩28,871 | +1.12% | 2.3천 |
|---|
| 2026.09.23 | ₩28,724 | ₩28,724 | ₩28,564 | ₩28,617 | -0.37% | 1.1천 |
|---|
| 2026.09.22 | ₩27,654 | ₩28,029 | ₩27,346 | ₩27,962 | +1.11% | 4.5천 |
|---|
| 2026.09.21 | ₩28,403 | ₩28,443 | ₩27,801 | ₩28,042 | -1.27% | 5천 |
|---|
| 2026.09.18 | ₩29,246 | ₩29,300 | ₩28,764 | ₩29,086 | -0.55% | 4.8천 |
|---|
| 2026.09.17 | ₩29,206 | ₩30,276 | ₩28,912 | ₩29,340 | +0.46% | 2.5천 |
|---|
| 2026.09.16 | ₩29,059 | ₩29,902 | ₩29,059 | ₩29,473 | +1.43% | 7.2천 |
|---|
| 2026.09.15 | ₩28,684 | ₩28,831 | ₩28,470 | ₩28,684 | 0.00% | 2.2천 |
|---|
| 2026.09.14 | ₩28,229 | ₩28,336 | ₩27,855 | ₩28,229 | 0.00% | 3천 |
|---|
| 2026.09.11 | ₩28,323 | ₩28,818 | ₩28,323 | ₩28,818 | +1.75% | 1.1천 |
|---|
| 2026.09.10 | ₩28,818 | ₩28,925 | ₩28,590 | ₩28,684 | -0.46% | 2.5천 |
|---|
| 2026.09.09 | ₩28,176 | ₩28,778 | ₩27,774 | ₩28,550 | +1.33% | 9.5천 |
|---|
| 2026.09.08 | ₩27,748 | ₩27,962 | ₩27,534 | ₩27,600 | -0.53% | 1.2만 |
|---|
| 2026.09.04 | ₩26,865 | ₩26,865 | ₩26,503 | ₩26,717 | -0.55% | 3.2천 |
|---|
| 2026.09.03 | ₩27,413 | ₩27,641 | ₩27,320 | ₩27,560 | +0.54% | 1.9천 |
|---|
| 2026.09.02 | ₩27,105 | ₩27,105 | ₩26,932 | ₩26,972 | -0.49% | 800 |
|---|
| 2026.09.01 | ₩27,239 | ₩27,440 | ₩27,212 | ₩27,212 | -0.10% | 1.4천 |
|---|
| 2026.08.31 | ₩26,798 | ₩27,159 | ₩26,798 | ₩27,159 | +1.35% | 1천 |
|---|
| 2026.08.28 | ₩27,480 | ₩27,480 | ₩27,065 | ₩27,373 | -0.39% | 1.4만 |
|---|
| 2026.08.27 | ₩27,199 | ₩27,480 | ₩27,199 | ₩27,480 | +1.03% | 1.1천 |
|---|
| 2026.08.26 | ₩27,092 | ₩27,092 | ₩26,784 | ₩26,784 | -1.14% | 2.1천 |
|---|
| 2026.08.25 | ₩26,945 | ₩27,386 | ₩26,945 | ₩27,253 | +1.14% | 1.2천 |
|---|
| 2026.08.24 | ₩27,266 | ₩27,266 | ₩26,824 | ₩26,972 | -1.08% | 4천 |
|---|
| 2026.08.21 | ₩26,049 | ₩26,704 | ₩26,049 | ₩26,704 | +2.52% | 2.4천 |
|---|
| 2026.08.20 | ₩27,239 | ₩27,239 | ₩26,691 | ₩26,771 | -1.72% | 2.6천 |
|---|
| 2026.08.19 | ₩27,012 | ₩27,025 | ₩26,651 | ₩26,958 | -0.20% | 3.9천 |
|---|
| 2026.08.18 | ₩27,400 | ₩27,707 | ₩27,400 | ₩27,707 | +1.12% | 4.9천 |
|---|
| 2026.08.17 | ₩27,681 | ₩27,694 | ₩27,614 | ₩27,667 | -0.05% | 1.4천 |
|---|
| 2026.08.14 | ₩27,788 | ₩28,296 | ₩27,748 | ₩28,229 | +1.59% | 2.5천 |
|---|
| 2026.08.13 | ₩27,493 | ₩28,149 | ₩27,467 | ₩27,948 | +1.65% | 1.5천 |
|---|
| 2026.08.12 | ₩27,146 | ₩27,560 | ₩27,146 | ₩27,386 | +0.89% | 2.9천 |
|---|
| 2026.08.11 | ₩26,637 | ₩27,025 | ₩26,610 | ₩26,624 | -0.05% | 6.7천 |
|---|
| 2026.08.10 | ₩25,861 | ₩25,861 | ₩25,768 | ₩25,768 | -0.36% | 800 |
|---|
| 2026.08.07 | ₩26,249 | ₩26,249 | ₩25,968 | ₩26,008 | -0.92% | 2천 |
|---|
| 2026.08.06 | ₩26,463 | ₩26,691 | ₩26,329 | ₩26,329 | -0.51% | 1.3천 |
|---|
| 2026.08.05 | ₩25,794 | ₩26,303 | ₩25,794 | ₩26,222 | +1.66% | 1.7천 |
|---|
| 2026.08.04 | ₩26,169 | ₩26,249 | ₩25,754 | ₩25,754 | -1.58% | 1.2만 |
|---|
| 2026.08.03 | ₩25,554 | ₩25,647 | ₩25,513 | ₩25,647 | +0.37% | 5.2천 |
|---|
| 2026.07.31 | ₩25,982 | ₩25,995 | ₩25,513 | ₩25,513 | -1.80% | 7.4천 |
|---|
| 2026.07.30 | ₩26,142 | ₩26,142 | ₩25,527 | ₩25,647 | -1.89% | 3.2천 |
|---|
| 2026.07.29 | ₩26,356 | ₩26,356 | ₩25,607 | ₩26,049 | -1.17% | 5천 |
|---|
| 2026.07.28 | ₩27,226 | ₩27,226 | ₩26,744 | ₩26,838 | -1.43% | 4.3천 |
|---|
| 2026.07.27 | ₩27,587 | ₩27,667 | ₩27,320 | ₩27,480 | -0.39% | 2.9천 |
|---|
| 2026.07.24 | ₩28,550 | ₩28,590 | ₩28,162 | ₩28,470 | -0.28% | 3.9천 |
|---|
| 2026.07.23 | ₩28,470 | ₩28,978 | ₩28,109 | ₩28,912 | +1.55% | 4.9천 |
|---|
| 2026.07.22 | ₩28,604 | ₩29,045 | ₩28,497 | ₩28,938 | +1.17% | 2.9천 |
|---|
| 2026.07.21 | ₩27,935 | ₩28,510 | ₩27,935 | ₩28,457 | +1.87% | 6.5천 |
|---|
| 2026.07.20 | ₩27,748 | ₩28,095 | ₩27,132 | ₩27,801 | +0.19% | 4.6천 |
|---|
| 2026.07.17 | ₩29,567 | ₩29,674 | ₩29,380 | ₩29,380 | -0.63% | 3.8천 |
|---|
| 2026.07.16 | ₩28,497 | ₩28,497 | ₩28,497 | ₩28,497 | 0.00% | 600 |
|---|
| 2026.07.15 | ₩29,005 | ₩29,005 | ₩28,604 | ₩28,738 | -0.92% | 2.8천 |
|---|
| 2026.07.14 | ₩29,500 | ₩29,888 | ₩29,500 | ₩29,888 | +1.32% | 1.5천 |
|---|
| 2026.07.13 | ₩30,129 | ₩30,918 | ₩30,035 | ₩30,571 | +1.47% | 4.1천 |
|---|
| 2026.07.10 | ₩30,544 | ₩30,584 | ₩30,249 | ₩30,544 | 0.00% | 3.4천 |
|---|
| 2026.07.09 | ₩30,959 | ₩30,959 | ₩30,530 | ₩30,852 | -0.35% | 6.4천 |
|---|
| 2026.07.08 | ₩31,173 | ₩31,173 | ₩29,982 | ₩30,557 | -1.97% | 5.3천 |
|---|
| 2026.07.07 | ₩32,270 | ₩33,059 | ₩31,922 | ₩32,497 | +0.70% | 4.2천 |
|---|
| 2026.07.06 | ₩32,778 | ₩32,778 | ₩32,243 | ₩32,658 | -0.37% | 4.5천 |
|---|
| 2026.07.02 | ₩33,179 | ₩33,929 | ₩33,153 | ₩33,875 | +2.10% | 2.8천 |
|---|
| 2026.07.01 | ₩34,678 | ₩34,678 | ₩32,832 | ₩33,153 | -4.40% | 5.6천 |
|---|
| 2026.06.30 | ₩34,464 | ₩34,464 | ₩33,955 | ₩34,169 | -0.85% | 2.9천 |
|---|
| 2026.06.29 | ₩33,768 | ₩34,664 | ₩32,872 | ₩34,250 | +1.43% | 6.7천 |
|---|
| 2026.06.26 | ₩35,052 | ₩35,052 | ₩34,036 | ₩34,196 | -2.44% | 1만 |
|---|
| 2026.06.25 | ₩33,674 | ₩34,397 | ₩33,674 | ₩34,317 | +1.91% | 2.9천 |
|---|
| 2026.06.24 | ₩32,537 | ₩32,738 | ₩32,230 | ₩32,618 | +0.25% | 4.8천 |
|---|
| 2026.06.23 | ₩31,975 | ₩31,975 | ₩31,601 | ₩31,815 | -0.50% | 3천 |
|---|
| 2026.06.22 | ₩30,611 | ₩31,012 | ₩30,450 | ₩30,584 | -0.09% | 5.6천 |
|---|
| 2026.06.18 | ₩30,838 | ₩31,106 | ₩30,838 | ₩31,025 | +0.61% | 5.4천 |
|---|
| 2026.06.17 | ₩29,540 | ₩30,517 | ₩29,166 | ₩30,316 | +2.63% | 6.3천 |
|---|
| 2026.06.16 | ₩28,858 | ₩29,086 | ₩28,684 | ₩28,858 | 0.00% | 3.6천 |
|---|
| 2026.06.15 | ₩27,748 | ₩28,069 | ₩27,413 | ₩28,015 | +0.96% | 2.4천 |
|---|
| 2026.06.12 | ₩27,988 | ₩28,229 | ₩27,841 | ₩28,162 | +0.62% | 7천 |
|---|
| 2026.06.11 | ₩29,621 | ₩29,795 | ₩28,483 | ₩28,577 | -3.52% | 4천 |
|---|
| 2026.06.10 | ₩28,845 | ₩28,938 | ₩28,403 | ₩28,845 | 0.00% | 1.8천 |
|---|
| 2026.06.09 | ₩28,764 | ₩29,567 | ₩28,577 | ₩29,059 | +1.02% | 5.4천 |
|---|
| 2026.06.08 | ₩28,631 | ₩29,273 | ₩28,510 | ₩29,273 | +2.24% | 6.5천 |
|---|
| 2026.06.05 | ₩28,310 | ₩29,072 | ₩27,988 | ₩28,978 | +2.36% | 1.1만 |
|---|
| 2026.06.04 | ₩27,413 | ₩27,841 | ₩27,386 | ₩27,841 | +1.56% | 2.4천 |
|---|
| 2026.06.03 | ₩27,306 | ₩27,694 | ₩27,199 | ₩27,694 | +1.42% | 2.2천 |
|---|
| 2026.06.02 | ₩26,343 | ₩26,637 | ₩26,102 | ₩26,463 | +0.46% | 3.2천 |
|---|
| 2026.06.01 | ₩28,296 | ₩28,390 | ₩27,908 | ₩28,095 | -0.71% | 3.2천 |
|---|
| 2026.05.29 | ₩28,604 | ₩28,604 | ₩28,055 | ₩28,283 | -1.12% | 4.2천 |
|---|
| 2026.05.28 | ₩28,952 | ₩29,059 | ₩28,644 | ₩28,724 | -0.79% | 8.2천 |
|---|
| 2026.05.27 | ₩28,203 | ₩28,336 | ₩27,895 | ₩27,962 | -0.85% | 2.3천 |
|---|
| 2026.05.26 | ₩27,360 | ₩27,560 | ₩27,159 | ₩27,400 | +0.15% | 4.3천 |
|---|
| 2026.05.22 | ₩28,296 | ₩28,296 | ₩27,681 | ₩27,734 | -1.99% | 2.7천 |
|---|
| 2026.05.21 | ₩27,373 | ₩27,587 | ₩27,239 | ₩27,239 | -0.49% | 2.1천 |
|---|
| 2026.05.20 | ₩26,824 | ₩27,172 | ₩26,383 | ₩26,717 | -0.40% | 4.4천 |
|---|
| 2026.05.19 | ₩26,517 | ₩26,517 | ₩26,517 | ₩26,517 | 0.00% | 1.3천 |
|---|
| 2026.05.18 | ₩26,731 | ₩26,744 | ₩26,704 | ₩26,704 | -0.10% | 1.2천 |
|---|
| 2026.05.15 | ₩26,356 | ₩26,744 | ₩26,115 | ₩26,677 | +1.22% | 4.8천 |
|---|
| 2026.05.14 | ₩25,406 | ₩25,567 | ₩25,018 | ₩25,232 | -0.68% | 3.6천 |
|---|
| 2026.05.13 | ₩25,687 | ₩25,687 | ₩23,895 | ₩23,975 | -6.67% | 1.4만 |
|---|
| 2026.05.12 | ₩25,072 | ₩25,567 | ₩25,072 | ₩25,473 | +1.60% | 2.2천 |
|---|
| 2026.05.11 | ₩24,644 | ₩25,018 | ₩24,644 | ₩24,938 | +1.19% | 1.6천 |
|---|
| 2026.05.08 | ₩25,219 | ₩25,286 | ₩25,072 | ₩25,259 | +0.16% | 2.3천 |
|---|
| 2026.05.07 | ₩25,232 | ₩25,620 | ₩25,179 | ₩25,527 | +1.17% | 3.7천 |
|---|
| 2026.05.06 | ₩25,768 | ₩25,768 | ₩24,965 | ₩25,005 | -2.96% | 8.1천 |
|---|
| 2026.05.05 | ₩26,356 | ₩26,437 | ₩26,356 | ₩26,437 | +0.30% | 1.1천 |
|---|
| 2026.05.04 | ₩26,236 | ₩26,570 | ₩26,035 | ₩26,249 | +0.05% | 8.1천 |
|---|
| 2026.05.01 | ₩25,741 | ₩25,875 | ₩25,727 | ₩25,848 | +0.42% | 2.4천 |
|---|
| 2026.04.30 | ₩26,570 | ₩26,570 | ₩25,915 | ₩25,968 | -2.27% | 3.1천 |
|---|
| 2026.04.29 | ₩26,517 | ₩26,544 | ₩26,517 | ₩26,544 | +0.10% | 800 |
|---|
| 2026.04.28 | ₩26,945 | ₩26,945 | ₩26,717 | ₩26,758 | -0.70% | 1.9천 |
|---|
| 2026.04.27 | ₩26,410 | ₩26,490 | ₩26,303 | ₩26,370 | -0.15% | 3.6천 |
|---|
| 2026.04.24 | ₩26,196 | ₩26,316 | ₩25,888 | ₩25,928 | -1.02% | 1.9천 |
|---|
| 2026.04.23 | ₩26,102 | ₩26,490 | ₩26,089 | ₩26,490 | +1.49% | 4.6천 |
|---|
| 2026.04.22 | ₩25,473 | ₩25,821 | ₩25,473 | ₩25,768 | +1.16% | 7.3천 |
|---|
| 2026.04.21 | ₩25,112 | ₩25,607 | ₩24,965 | ₩25,487 | +1.49% | 5.7천 |
|---|
| 2026.04.20 | ₩24,925 | ₩24,978 | ₩24,858 | ₩24,978 | +0.21% | 1천 |
|---|
| 2026.04.17 | ₩24,844 | ₩24,951 | ₩24,644 | ₩24,925 | +0.32% | 8.6천 |
|---|
| 2026.04.16 | ₩25,166 | ₩25,420 | ₩25,139 | ₩25,420 | +1.01% | 1.3만 |
|---|
| 2026.04.15 | ₩26,115 | ₩26,222 | ₩25,781 | ₩25,794 | -1.23% | 1.9천 |
|---|
| 2026.04.14 | ₩26,142 | ₩26,142 | ₩25,834 | ₩25,875 | -1.02% | 1.9천 |
|---|
| 2026.04.13 | ₩27,052 | ₩27,159 | ₩26,410 | ₩26,463 | -2.18% | 5.7천 |
|---|
| 2026.04.10 | ₩26,530 | ₩26,771 | ₩26,437 | ₩26,771 | +0.91% | 2.2천 |
|---|
| 2026.04.09 | ₩27,079 | ₩27,320 | ₩26,624 | ₩26,691 | -1.43% | 4.3천 |
|---|
| 2026.04.08 | ₩26,236 | ₩26,758 | ₩26,022 | ₩26,557 | +1.22% | 1.6만 |
|---|
| 2026.04.07 | ₩28,109 | ₩28,564 | ₩27,935 | ₩27,935 | -0.62% | 1.3만 |
|---|
| 2026.04.06 | ₩28,122 | ₩28,122 | ₩27,667 | ₩27,841 | -1.00% | 3.9천 |
|---|
| 2026.04.02 | ₩28,457 | ₩28,457 | ₩27,855 | ₩27,948 | -1.79% | 3.9천 |
|---|
| 2026.04.01 | ₩27,627 | ₩27,774 | ₩27,480 | ₩27,721 | +0.34% | 1.5만 |
|---|
| 2026.03.31 | ₩28,497 | ₩28,497 | ₩27,239 | ₩27,239 | -4.41% | 1만 |
|---|
| 2026.03.30 | ₩28,537 | ₩28,858 | ₩28,149 | ₩28,724 | +0.66% | 7.7천 |
|---|
| 2026.03.27 | ₩28,711 | ₩29,045 | ₩28,711 | ₩29,019 | +1.07% | 8.7천 |
|---|
| 2026.03.26 | ₩28,577 | ₩28,764 | ₩28,203 | ₩28,764 | +0.66% | 2.1만 |
|---|
| 2026.03.25 | ₩26,998 | ₩27,520 | ₩26,998 | ₩27,279 | +1.04% | 3.9만 |
|---|
| 2026.03.24 | ₩28,577 | ₩28,738 | ₩28,162 | ₩28,698 | +0.42% | 1.3만 |
|---|
| 2026.03.23 | ₩28,283 | ₩28,537 | ₩27,841 | ₩28,296 | +0.05% | 1.5만 |
|---|
| 2026.03.20 | ₩27,922 | ₩28,711 | ₩27,908 | ₩28,671 | +2.68% | 3.2만 |
|---|
| 2026.03.19 | ₩27,641 | ₩27,641 | ₩27,025 | ₩27,172 | -1.69% | 6.2천 |
|---|
| 2026.03.18 | ₩26,370 | ₩27,052 | ₩26,370 | ₩27,025 | +2.49% | 7.9천 |
|---|
| 2026.03.17 | ₩25,875 | ₩26,129 | ₩25,875 | ₩26,129 | +0.98% | 3천 |
|---|
| 2026.03.16 | ₩26,450 | ₩26,450 | ₩25,928 | ₩26,129 | -1.21% | 3.9천 |
|---|
| 2026.03.13 | ₩26,517 | ₩27,159 | ₩26,463 | ₩27,065 | +2.07% | 4천 |
|---|
| 2026.03.12 | ₩26,838 | ₩27,333 | ₩26,838 | ₩27,132 | +1.10% | 4천 |
|---|
| 2026.03.11 | ₩26,838 | ₩27,079 | ₩26,758 | ₩26,824 | -0.05% | 2.5천 |
|---|
| 2026.03.10 | ₩26,744 | ₩26,744 | ₩25,875 | ₩26,490 | -0.95% | 1.2만 |
|---|
| 2026.03.09 | ₩27,774 | ₩27,774 | ₩26,664 | ₩26,704 | -3.85% | 1.4만 |
|---|
| 2026.03.06 | ₩27,801 | ₩28,029 | ₩27,386 | ₩27,681 | -0.43% | 5.4만 |
|---|
| 2026.03.05 | ₩28,109 | ₩28,363 | ₩27,721 | ₩28,069 | -0.14% | 1.9만 |
|---|
| 2026.03.04 | ₩27,212 | ₩27,614 | ₩26,945 | ₩27,105 | -0.39% | 1.5만 |
|---|
| 2026.03.03 | ₩27,681 | ₩28,443 | ₩27,079 | ₩27,346 | -1.21% | 5.2만 |
|---|
| 2026.03.02 | ₩26,731 | ₩26,731 | ₩25,968 | ₩26,196 | -2.00% | 7.1천 |
|---|
| 2026.02.27 | ₩25,580 | ₩25,580 | ₩25,339 | ₩25,540 | -0.16% | 4.8천 |
|---|
| 2026.02.26 | ₩25,206 | ₩25,754 | ₩25,206 | ₩25,500 | +1.17% | 2.8만 |
|---|
| 2026.02.25 | ₩24,189 | ₩24,510 | ₩24,055 | ₩24,068 | -0.50% | 1.8천 |
|---|
| 2026.02.24 | ₩24,416 | ₩24,483 | ₩24,122 | ₩24,135 | -1.15% | 3.2천 |
|---|
| 2026.02.23 | ₩23,292 | ₩23,895 | ₩23,292 | ₩23,774 | +2.07% | 1.3만 |
|---|
| 2026.02.20 | ₩24,697 | ₩24,697 | ₩23,734 | ₩23,734 | -3.90% | 7.9천 |
|---|
| 2026.02.19 | ₩23,935 | ₩24,283 | ₩23,841 | ₩23,935 | 0.00% | 8.5천 |
|---|
| 2026.02.18 | ₩23,707 | ₩23,841 | ₩23,533 | ₩23,734 | +0.11% | 1.9만 |
|---|
| 2026.02.17 | ₩24,002 | ₩24,376 | ₩23,868 | ₩23,975 | -0.11% | 2.6만 |
|---|
| 2026.02.13 | ₩24,269 | ₩24,283 | ₩24,015 | ₩24,175 | -0.39% | 1.2만 |
|---|
| 2026.02.12 | ₩23,185 | ₩24,028 | ₩23,185 | ₩23,734 | +2.37% | 6.1천 |
|---|
| 2026.02.11 | ₩23,012 | ₩23,119 | ₩22,931 | ₩22,931 | -0.35% | 1.3천 |
|---|
| 2026.02.10 | ₩22,771 | ₩22,797 | ₩22,624 | ₩22,797 | +0.12% | 700 |
|---|
| 2026.02.09 | ₩23,172 | ₩23,172 | ₩22,824 | ₩22,905 | -1.15% | 2.1천 |
|---|
| 2026.02.06 | ₩23,600 | ₩23,600 | ₩23,159 | ₩23,159 | -1.87% | 1.4만 |
|---|
| 2026.02.05 | ₩24,082 | ₩24,430 | ₩23,921 | ₩24,430 | +1.44% | 7.5천 |
|---|
| 2026.02.04 | ₩23,828 | ₩24,390 | ₩23,828 | ₩24,242 | +1.74% | 7.5천 |
|---|
| 2026.02.03 | ₩23,667 | ₩24,082 | ₩23,614 | ₩23,680 | +0.06% | 6.2천 |
|---|
| 2026.02.02 | ₩23,266 | ₩23,333 | ₩22,838 | ₩23,212 | -0.23% | 4.6천 |
|---|
| 2026.01.30 | ₩22,195 | ₩22,824 | ₩21,794 | ₩22,637 | +1.99% | 4.9천 |
|---|
| 2026.01.29 | ₩21,406 | ₩22,088 | ₩21,152 | ₩21,513 | +0.50% | 2.5만 |
|---|
| 2026.01.28 | ₩21,700 | ₩21,834 | ₩21,674 | ₩21,807 | +0.49% | 8.6천 |
|---|
| 2026.01.27 | ₩22,383 | ₩22,450 | ₩22,356 | ₩22,423 | +0.18% | 3.7천 |
|---|
| 2026.01.26 | ₩23,092 | ₩23,092 | ₩22,811 | ₩22,878 | -0.93% | 1.8천 |
|---|
| 2026.01.23 | ₩23,038 | ₩23,159 | ₩22,958 | ₩22,985 | -0.23% | 4.6천 |
|---|
| 2026.01.22 | ₩22,731 | ₩22,918 | ₩22,677 | ₩22,905 | +0.77% | 2.8천 |
|---|
| 2026.01.21 | ₩23,105 | ₩23,292 | ₩22,945 | ₩23,119 | +0.06% | 1.6천 |
|---|
| 2026.01.20 | ₩23,306 | ₩23,627 | ₩23,145 | ₩23,627 | +1.38% | 4.6천 |
|---|
| 2026.01.16 | ₩23,145 | ₩23,306 | ₩23,025 | ₩23,025 | -0.52% | 3.4천 |
|---|
| 2026.01.15 | ₩22,423 | ₩22,423 | ₩22,102 | ₩22,276 | -0.66% | 7.6천 |
|---|
| 2026.01.14 | ₩22,543 | ₩22,543 | ₩22,169 | ₩22,236 | -1.36% | 2.4천 |
|---|
| 2026.01.13 | ₩21,928 | ₩22,129 | ₩21,888 | ₩22,075 | +0.67% | 2.1천 |
|---|
| 2026.01.12 | ₩22,436 | ₩22,436 | ₩21,567 | ₩21,593 | -3.76% | 5.4천 |
|---|
| 2026.01.09 | ₩23,266 | ₩23,266 | ₩23,105 | ₩23,119 | -0.63% | 1.6천 |
|---|
| 2026.01.08 | ₩23,306 | ₩23,306 | ₩23,052 | ₩23,052 | -1.09% | 3.5천 |
|---|
| 2026.01.07 | ₩22,998 | ₩23,159 | ₩22,998 | ₩23,132 | +0.58% | 3.3천 |
|---|
| 2026.01.06 | ₩22,115 | ₩22,463 | ₩22,115 | ₩22,463 | +1.57% | 4.2천 |
|---|
| 2026.01.05 | ₩23,038 | ₩23,105 | ₩22,383 | ₩22,409 | -2.73% | 8.2천 |
|---|
| 2026.01.02 | ₩23,025 | ₩23,065 | ₩22,517 | ₩22,610 | -1.80% | 1.7만 |
|---|
| 2025.12.31 | ₩24,283 | ₩24,590 | ₩24,283 | ₩24,483 | +0.83% | 3.5천 |
|---|
| 2025.12.30 | ₩23,814 | ₩24,082 | ₩23,814 | ₩24,082 | +1.12% | 1.8만 |
|---|
| 2025.12.29 | ₩24,430 | ₩24,537 | ₩24,242 | ₩24,242 | -0.77% | 6.8천 |
|---|
| 2025.12.26 | ₩23,814 | ₩23,841 | ₩23,654 | ₩23,654 | -0.67% | 4.9천 |
|---|
| 2025.12.24 | ₩24,095 | ₩24,149 | ₩23,988 | ₩24,149 | +0.22% | 1천 |
|---|
| 2025.12.23 | ₩24,456 | ₩24,671 | ₩24,363 | ₩24,363 | -0.38% | 3.9천 |
|---|
| 2025.12.22 | ₩24,390 | ₩24,390 | ₩24,175 | ₩24,216 | -0.71% | 7.8천 |
|---|
| 2025.12.19 | ₩24,269 | ₩24,376 | ₩24,162 | ₩24,376 | +0.44% | 2.8천 |
|---|
| 2025.12.18 | ₩24,590 | ₩24,804 | ₩24,430 | ₩24,791 | +0.82% | 7.9천 |
|---|
| 2025.12.17 | ₩24,657 | ₩25,259 | ₩24,644 | ₩25,259 | +2.44% | 5.1천 |
|---|
| 2025.12.16 | ₩25,179 | ₩25,473 | ₩25,112 | ₩25,112 | -0.27% | 1.8만 |
|---|
| 2025.12.15 | ₩24,283 | ₩24,630 | ₩24,283 | ₩24,617 | +1.38% | 6.4천 |
|---|
| 2025.12.12 | ₩23,761 | ₩24,296 | ₩23,747 | ₩24,202 | +1.86% | 6.3천 |
|---|
| 2025.12.11 | ₩24,309 | ₩24,390 | ₩24,002 | ₩24,082 | -0.94% | 2.7천 |
|---|
| 2025.12.10 | ₩24,349 | ₩24,376 | ₩24,068 | ₩24,175 | -0.71% | 5천 |
|---|
| 2025.12.09 | ₩24,577 | ₩24,751 | ₩24,470 | ₩24,523 | -0.22% | 7.9천 |
|---|
| 2025.12.08 | ₩23,614 | ₩23,881 | ₩23,614 | ₩23,721 | +0.45% | 4.6천 |
|---|
| 2025.12.05 | ₩23,172 | ₩23,319 | ₩23,052 | ₩23,239 | +0.29% | 8.3천 |
|---|
| 2025.12.04 | ₩23,788 | ₩23,961 | ₩23,788 | ₩23,935 | +0.62% | 5.2천 |
|---|
| 2025.12.03 | ₩24,309 | ₩24,309 | ₩24,055 | ₩24,055 | -1.05% | 5천 |
|---|
| 2025.12.02 | ₩23,814 | ₩23,895 | ₩23,640 | ₩23,667 | -0.62% | 7.3천 |
|---|
| 2025.12.01 | ₩23,774 | ₩23,774 | ₩23,306 | ₩23,507 | -1.13% | 7.9천 |
|---|
| 2025.11.28 | ₩23,694 | ₩23,788 | ₩23,573 | ₩23,654 | -0.17% | 4.4천 |
|---|
| 2025.11.26 | ₩23,667 | ₩24,242 | ₩23,667 | ₩23,841 | +0.73% | 1.1만 |
|---|
| 2025.11.25 | ₩23,400 | ₩23,667 | ₩23,386 | ₩23,533 | +0.57% | 3.3천 |
|---|
| 2025.11.24 | ₩24,082 | ₩24,149 | ₩23,788 | ₩23,828 | -1.06% | 1.9만 |
|---|
| 2025.11.21 | ₩25,045 | ₩25,219 | ₩24,416 | ₩24,644 | -1.60% | 2.8만 |
|---|
| 2025.11.20 | ₩23,854 | ₩24,791 | ₩23,734 | ₩24,764 | +3.81% | 1.9만 |
|---|
| 2025.11.19 | ₩24,002 | ₩24,242 | ₩23,895 | ₩24,082 | +0.33% | 1만 |
|---|
| 2025.11.18 | ₩23,788 | ₩23,975 | ₩23,573 | ₩23,654 | -0.56% | 6.2천 |
|---|
| 2025.11.17 | ₩23,306 | ₩23,600 | ₩23,092 | ₩23,413 | +0.46% | 4.9천 |
|---|
| 2025.11.14 | ₩22,958 | ₩23,119 | ₩22,450 | ₩22,931 | -0.12% | 2.8만 |
|---|
| 2025.11.13 | ₩21,834 | ₩22,503 | ₩21,781 | ₩22,369 | +2.45% | 1.3만 |
|---|
| 2025.11.12 | ₩22,236 | ₩22,236 | ₩22,048 | ₩22,048 | -0.84% | 6.1천 |
|---|
| 2025.11.11 | ₩22,209 | ₩22,289 | ₩22,022 | ₩22,209 | 0.00% | 2.4만 |
|---|
| 2025.11.10 | ₩22,369 | ₩22,557 | ₩22,182 | ₩22,369 | 0.00% | 1.9만 |
|---|
| 2025.11.07 | ₩23,520 | ₩23,654 | ₩23,119 | ₩23,172 | -1.48% | 1.4만 |
|---|
| 2025.11.06 | ₩22,664 | ₩23,065 | ₩22,637 | ₩22,905 | +1.06% | 1.1만 |
|---|
| 2025.11.05 | ₩23,573 | ₩23,680 | ₩23,279 | ₩23,359 | -0.91% | 7.1천 |
|---|
| 2025.11.04 | ₩23,814 | ₩23,868 | ₩23,466 | ₩23,788 | -0.11% | 1.6만 |
|---|
| 2025.11.03 | ₩23,252 | ₩23,466 | ₩23,226 | ₩23,252 | 0.00% | 1.1만 |
|---|
| 2025.10.31 | ₩23,654 | ₩23,788 | ₩23,306 | ₩23,359 | -1.24% | 1.6만 |
|---|
| 2025.10.30 | ₩22,771 | ₩22,905 | ₩22,610 | ₩22,878 | +0.47% | 4.6만 |
|---|
| 2025.10.29 | ₩21,781 | ₩22,129 | ₩21,727 | ₩21,995 | +0.98% | 8.5천 |
|---|
| 2025.10.28 | ₩22,316 | ₩22,396 | ₩22,102 | ₩22,155 | -0.72% | 8.9천 |
|---|
| 2025.10.27 | ₩21,861 | ₩21,914 | ₩21,781 | ₩21,861 | 0.00% | 2.2만 |
|---|
| 2025.10.24 | ₩22,316 | ₩22,476 | ₩22,289 | ₩22,450 | +0.60% | 5.4천 |
|---|
| 2025.10.23 | ₩22,771 | ₩22,824 | ₩22,396 | ₩22,637 | -0.59% | 3만 |
|---|
| 2025.10.22 | ₩23,386 | ₩23,707 | ₩23,092 | ₩23,386 | 0.00% | 1.8만 |
|---|
| 2025.10.21 | ₩22,851 | ₩23,172 | ₩22,851 | ₩23,119 | +1.17% | 2.6만 |
|---|
| 2025.10.20 | ₩23,092 | ₩23,252 | ₩22,423 | ₩22,530 | -2.43% | 3만 |
|---|
| 2025.10.17 | ₩23,761 | ₩23,761 | ₩23,038 | ₩23,065 | -2.93% | 1.9만 |
|---|
| 2025.10.16 | ₩22,958 | ₩23,172 | ₩22,797 | ₩23,092 | +0.58% | 1.3만 |
|---|
| 2025.10.15 | ₩23,279 | ₩23,600 | ₩23,092 | ₩23,306 | +0.11% | 4.7천 |
|---|
| 2025.10.14 | ₩24,216 | ₩24,216 | ₩23,413 | ₩23,734 | -1.99% | 2.1만 |
|---|
| 2025.10.13 | ₩23,440 | ₩23,707 | ₩23,252 | ₩23,627 | +0.80% | 4.8만 |
|---|
| 2025.10.10 | ₩22,824 | ₩25,366 | ₩22,557 | ₩25,152 | +10.20% | 10.7만 |
|---|