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 | ₩29,425 | ₩29,425 | ₩28,425 | ₩28,838 | -1.99% | 3.6천 |
| 2026.10.08 | ₩30,226 | ₩30,599 | ₩30,226 | ₩30,359 | +0.44% | 1.7천 |
| 2026.10.07 | ₩30,172 | ₩30,399 | ₩30,172 | ₩30,239 | +0.22% | 600 |
| 2026.10.06 | ₩29,652 | ₩29,879 | ₩29,652 | ₩29,665 | +0.04% | 1천 |
| 2026.10.05 | ₩30,039 | ₩30,039 | ₩29,412 | ₩29,545 | -1.64% | 4.3천 |
| 2026.10.02 | ₩30,332 | ₩30,826 | ₩30,332 | ₩30,586 | +0.84% | 2.5천 |
| 2026.10.01 | ₩29,212 | ₩29,505 | ₩28,919 | ₩29,319 | +0.37% | 1.2천 |
| 2026.09.30 | ₩29,039 | ₩29,305 | ₩29,039 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,305 |
| +0.92% |
| 2.1천 |
| 2026.09.29 | ₩29,439 | ₩29,759 | ₩29,439 | ₩29,585 | +0.50% | 3.1천 |
|---|
| 2026.09.28 | ₩28,945 | ₩28,945 | ₩28,892 | ₩28,932 | -0.05% | 700 |
|---|
| 2026.09.25 | ₩29,425 | ₩29,425 | ₩29,292 | ₩29,292 | -0.45% | 900 |
|---|
| 2026.09.24 | ₩28,465 | ₩29,012 | ₩28,465 | ₩28,785 | +1.12% | 2.3천 |
|---|
| 2026.09.23 | ₩28,638 | ₩28,638 | ₩28,478 | ₩28,532 | -0.37% | 1.1천 |
|---|
| 2026.09.22 | ₩27,571 | ₩27,945 | ₩27,265 | ₩27,878 | +1.11% | 4.5천 |
|---|
| 2026.09.21 | ₩28,318 | ₩28,358 | ₩27,718 | ₩27,958 | -1.27% | 5천 |
|---|
| 2026.09.18 | ₩29,159 | ₩29,212 | ₩28,678 | ₩28,999 | -0.55% | 4.8천 |
|---|
| 2026.09.17 | ₩29,119 | ₩30,186 | ₩28,825 | ₩29,252 | +0.46% | 2.5천 |
|---|
| 2026.09.16 | ₩28,972 | ₩29,812 | ₩28,972 | ₩29,385 | +1.43% | 7.2천 |
|---|
| 2026.09.15 | ₩28,598 | ₩28,745 | ₩28,385 | ₩28,598 | 0.00% | 2.2천 |
|---|
| 2026.09.14 | ₩28,145 | ₩28,252 | ₩27,771 | ₩28,145 | 0.00% | 3천 |
|---|
| 2026.09.11 | ₩28,238 | ₩28,732 | ₩28,238 | ₩28,732 | +1.75% | 1.1천 |
|---|
| 2026.09.10 | ₩28,732 | ₩28,838 | ₩28,505 | ₩28,598 | -0.46% | 2.5천 |
|---|
| 2026.09.09 | ₩28,092 | ₩28,692 | ₩27,691 | ₩28,465 | +1.33% | 9.5천 |
|---|
| 2026.09.08 | ₩27,665 | ₩27,878 | ₩27,451 | ₩27,518 | -0.53% | 1.2만 |
|---|
| 2026.09.04 | ₩26,784 | ₩26,784 | ₩26,424 | ₩26,638 | -0.55% | 3.2천 |
|---|
| 2026.09.03 | ₩27,331 | ₩27,558 | ₩27,238 | ₩27,478 | +0.54% | 1.9천 |
|---|
| 2026.09.02 | ₩27,024 | ₩27,024 | ₩26,851 | ₩26,891 | -0.49% | 800 |
|---|
| 2026.09.01 | ₩27,158 | ₩27,358 | ₩27,131 | ₩27,131 | -0.10% | 1.4천 |
|---|
| 2026.08.31 | ₩26,718 | ₩27,078 | ₩26,718 | ₩27,078 | +1.35% | 1천 |
|---|
| 2026.08.28 | ₩27,398 | ₩27,398 | ₩26,984 | ₩27,291 | -0.39% | 1.4만 |
|---|
| 2026.08.27 | ₩27,118 | ₩27,398 | ₩27,118 | ₩27,398 | +1.03% | 1.1천 |
|---|
| 2026.08.26 | ₩27,011 | ₩27,011 | ₩26,704 | ₩26,704 | -1.14% | 2.1천 |
|---|
| 2026.08.25 | ₩26,864 | ₩27,305 | ₩26,864 | ₩27,171 | +1.14% | 1.2천 |
|---|
| 2026.08.24 | ₩27,184 | ₩27,184 | ₩26,744 | ₩26,891 | -1.08% | 4천 |
|---|
| 2026.08.21 | ₩25,971 | ₩26,624 | ₩25,971 | ₩26,624 | +2.52% | 2.4천 |
|---|
| 2026.08.20 | ₩27,158 | ₩27,158 | ₩26,611 | ₩26,691 | -1.72% | 2.6천 |
|---|
| 2026.08.19 | ₩26,931 | ₩26,944 | ₩26,571 | ₩26,878 | -0.20% | 3.9천 |
|---|
| 2026.08.18 | ₩27,318 | ₩27,625 | ₩27,318 | ₩27,625 | +1.12% | 4.9천 |
|---|
| 2026.08.17 | ₩27,598 | ₩27,611 | ₩27,531 | ₩27,585 | -0.05% | 1.4천 |
|---|
| 2026.08.14 | ₩27,705 | ₩28,212 | ₩27,665 | ₩28,145 | +1.59% | 2.5천 |
|---|
| 2026.08.13 | ₩27,411 | ₩28,065 | ₩27,385 | ₩27,865 | +1.65% | 1.5천 |
|---|
| 2026.08.12 | ₩27,064 | ₩27,478 | ₩27,064 | ₩27,305 | +0.89% | 2.9천 |
|---|
| 2026.08.11 | ₩26,558 | ₩26,944 | ₩26,531 | ₩26,544 | -0.05% | 6.7천 |
|---|
| 2026.08.10 | ₩25,784 | ₩25,784 | ₩25,691 | ₩25,691 | -0.36% | 800 |
|---|
| 2026.08.07 | ₩26,171 | ₩26,171 | ₩25,891 | ₩25,931 | -0.92% | 2천 |
|---|
| 2026.08.06 | ₩26,384 | ₩26,611 | ₩26,251 | ₩26,251 | -0.51% | 1.3천 |
|---|
| 2026.08.05 | ₩25,717 | ₩26,224 | ₩25,717 | ₩26,144 | +1.66% | 1.7천 |
|---|
| 2026.08.04 | ₩26,091 | ₩26,171 | ₩25,677 | ₩25,677 | -1.58% | 1.2만 |
|---|
| 2026.08.03 | ₩25,477 | ₩25,570 | ₩25,437 | ₩25,570 | +0.37% | 5.2천 |
|---|
| 2026.07.31 | ₩25,904 | ₩25,917 | ₩25,437 | ₩25,437 | -1.80% | 7.4천 |
|---|
| 2026.07.30 | ₩26,064 | ₩26,064 | ₩25,450 | ₩25,570 | -1.89% | 3.2천 |
|---|
| 2026.07.29 | ₩26,277 | ₩26,277 | ₩25,530 | ₩25,971 | -1.17% | 5천 |
|---|
| 2026.07.28 | ₩27,144 | ₩27,144 | ₩26,664 | ₩26,758 | -1.43% | 4.3천 |
|---|
| 2026.07.27 | ₩27,505 | ₩27,585 | ₩27,238 | ₩27,398 | -0.39% | 2.9천 |
|---|
| 2026.07.24 | ₩28,465 | ₩28,505 | ₩28,078 | ₩28,385 | -0.28% | 3.9천 |
|---|
| 2026.07.23 | ₩28,385 | ₩28,892 | ₩28,025 | ₩28,825 | +1.55% | 4.9천 |
|---|
| 2026.07.22 | ₩28,518 | ₩28,959 | ₩28,412 | ₩28,852 | +1.17% | 2.9천 |
|---|
| 2026.07.21 | ₩27,851 | ₩28,425 | ₩27,851 | ₩28,372 | +1.87% | 6.5천 |
|---|
| 2026.07.20 | ₩27,665 | ₩28,011 | ₩27,051 | ₩27,718 | +0.19% | 4.6천 |
|---|
| 2026.07.17 | ₩29,479 | ₩29,585 | ₩29,292 | ₩29,292 | -0.63% | 3.8천 |
|---|
| 2026.07.16 | ₩28,412 | ₩28,412 | ₩28,412 | ₩28,412 | 0.00% | 600 |
|---|
| 2026.07.15 | ₩28,919 | ₩28,919 | ₩28,518 | ₩28,652 | -0.92% | 2.8천 |
|---|
| 2026.07.14 | ₩29,412 | ₩29,799 | ₩29,412 | ₩29,799 | +1.32% | 1.5천 |
|---|
| 2026.07.13 | ₩30,039 | ₩30,826 | ₩29,946 | ₩30,479 | +1.47% | 4.1천 |
|---|
| 2026.07.10 | ₩30,452 | ₩30,492 | ₩30,159 | ₩30,452 | 0.00% | 3.4천 |
|---|
| 2026.07.09 | ₩30,866 | ₩30,866 | ₩30,439 | ₩30,759 | -0.35% | 6.4천 |
|---|
| 2026.07.08 | ₩31,079 | ₩31,079 | ₩29,892 | ₩30,466 | -1.97% | 5.3천 |
|---|
| 2026.07.07 | ₩32,173 | ₩32,960 | ₩31,826 | ₩32,400 | +0.70% | 4.2천 |
|---|
| 2026.07.06 | ₩32,680 | ₩32,680 | ₩32,147 | ₩32,560 | -0.37% | 4.5천 |
|---|
| 2026.07.02 | ₩33,080 | ₩33,827 | ₩33,054 | ₩33,774 | +2.10% | 2.8천 |
|---|
| 2026.07.01 | ₩34,574 | ₩34,574 | ₩32,733 | ₩33,054 | -4.40% | 5.6천 |
|---|
| 2026.06.30 | ₩34,361 | ₩34,361 | ₩33,854 | ₩34,067 | -0.85% | 2.9천 |
|---|
| 2026.06.29 | ₩33,667 | ₩34,561 | ₩32,773 | ₩34,147 | +1.43% | 6.7천 |
|---|
| 2026.06.26 | ₩34,948 | ₩34,948 | ₩33,934 | ₩34,094 | -2.44% | 1만 |
|---|
| 2026.06.25 | ₩33,574 | ₩34,294 | ₩33,574 | ₩34,214 | +1.91% | 2.9천 |
|---|
| 2026.06.24 | ₩32,440 | ₩32,640 | ₩32,133 | ₩32,520 | +0.25% | 4.8천 |
|---|
| 2026.06.23 | ₩31,880 | ₩31,880 | ₩31,506 | ₩31,720 | -0.50% | 3천 |
|---|
| 2026.06.22 | ₩30,519 | ₩30,919 | ₩30,359 | ₩30,492 | -0.09% | 5.6천 |
|---|
| 2026.06.18 | ₩30,746 | ₩31,013 | ₩30,746 | ₩30,933 | +0.61% | 5.4천 |
|---|
| 2026.06.17 | ₩29,452 | ₩30,426 | ₩29,079 | ₩30,226 | +2.63% | 6.3천 |
|---|
| 2026.06.16 | ₩28,772 | ₩28,999 | ₩28,598 | ₩28,772 | 0.00% | 3.6천 |
|---|
| 2026.06.15 | ₩27,665 | ₩27,985 | ₩27,331 | ₩27,931 | +0.96% | 2.4천 |
|---|
| 2026.06.12 | ₩27,905 | ₩28,145 | ₩27,758 | ₩28,078 | +0.62% | 7천 |
|---|
| 2026.06.11 | ₩29,532 | ₩29,706 | ₩28,398 | ₩28,492 | -3.52% | 4천 |
|---|
| 2026.06.10 | ₩28,758 | ₩28,852 | ₩28,318 | ₩28,758 | 0.00% | 1.8천 |
|---|
| 2026.06.09 | ₩28,678 | ₩29,479 | ₩28,492 | ₩28,972 | +1.02% | 5.4천 |
|---|
| 2026.06.08 | ₩28,545 | ₩29,185 | ₩28,425 | ₩29,185 | +2.24% | 6.5천 |
|---|
| 2026.06.05 | ₩28,225 | ₩28,985 | ₩27,905 | ₩28,892 | +2.36% | 1.1만 |
|---|
| 2026.06.04 | ₩27,331 | ₩27,758 | ₩27,305 | ₩27,758 | +1.56% | 2.4천 |
|---|
| 2026.06.03 | ₩27,224 | ₩27,611 | ₩27,118 | ₩27,611 | +1.42% | 2.2천 |
|---|
| 2026.06.02 | ₩26,264 | ₩26,558 | ₩26,024 | ₩26,384 | +0.46% | 3.2천 |
|---|
| 2026.06.01 | ₩28,212 | ₩28,305 | ₩27,825 | ₩28,011 | -0.71% | 3.2천 |
|---|
| 2026.05.29 | ₩28,518 | ₩28,518 | ₩27,971 | ₩28,198 | -1.12% | 4.2천 |
|---|
| 2026.05.28 | ₩28,865 | ₩28,972 | ₩28,558 | ₩28,638 | -0.79% | 8.2천 |
|---|
| 2026.05.27 | ₩28,118 | ₩28,252 | ₩27,811 | ₩27,878 | -0.85% | 2.3천 |
|---|
| 2026.05.26 | ₩27,278 | ₩27,478 | ₩27,078 | ₩27,318 | +0.15% | 4.3천 |
|---|
| 2026.05.22 | ₩28,212 | ₩28,212 | ₩27,598 | ₩27,651 | -1.99% | 2.7천 |
|---|
| 2026.05.21 | ₩27,291 | ₩27,505 | ₩27,158 | ₩27,158 | -0.49% | 2.1천 |
|---|
| 2026.05.20 | ₩26,744 | ₩27,091 | ₩26,304 | ₩26,638 | -0.40% | 4.4천 |
|---|
| 2026.05.19 | ₩26,438 | ₩26,438 | ₩26,438 | ₩26,438 | 0.00% | 1.3천 |
|---|
| 2026.05.18 | ₩26,651 | ₩26,664 | ₩26,624 | ₩26,624 | -0.10% | 1.2천 |
|---|
| 2026.05.15 | ₩26,277 | ₩26,664 | ₩26,037 | ₩26,598 | +1.22% | 4.8천 |
|---|
| 2026.05.14 | ₩25,330 | ₩25,490 | ₩24,944 | ₩25,157 | -0.68% | 3.6천 |
|---|
| 2026.05.13 | ₩25,610 | ₩25,610 | ₩23,823 | ₩23,903 | -6.67% | 1.4만 |
|---|
| 2026.05.12 | ₩24,997 | ₩25,490 | ₩24,997 | ₩25,397 | +1.60% | 2.2천 |
|---|
| 2026.05.11 | ₩24,570 | ₩24,944 | ₩24,570 | ₩24,864 | +1.19% | 1.6천 |
|---|
| 2026.05.08 | ₩25,144 | ₩25,210 | ₩24,997 | ₩25,184 | +0.16% | 2.3천 |
|---|
| 2026.05.07 | ₩25,157 | ₩25,544 | ₩25,104 | ₩25,450 | +1.17% | 3.7천 |
|---|
| 2026.05.06 | ₩25,691 | ₩25,691 | ₩24,890 | ₩24,930 | -2.96% | 8.1천 |
|---|
| 2026.05.05 | ₩26,277 | ₩26,357 | ₩26,277 | ₩26,357 | +0.30% | 1.1천 |
|---|
| 2026.05.04 | ₩26,157 | ₩26,491 | ₩25,957 | ₩26,171 | +0.05% | 8.1천 |
|---|
| 2026.05.01 | ₩25,664 | ₩25,797 | ₩25,651 | ₩25,771 | +0.42% | 2.4천 |
|---|
| 2026.04.30 | ₩26,491 | ₩26,491 | ₩25,837 | ₩25,891 | -2.27% | 3.1천 |
|---|
| 2026.04.29 | ₩26,438 | ₩26,464 | ₩26,438 | ₩26,464 | +0.10% | 800 |
|---|
| 2026.04.28 | ₩26,864 | ₩26,864 | ₩26,638 | ₩26,678 | -0.70% | 1.9천 |
|---|
| 2026.04.27 | ₩26,331 | ₩26,411 | ₩26,224 | ₩26,291 | -0.15% | 3.6천 |
|---|
| 2026.04.24 | ₩26,117 | ₩26,237 | ₩25,811 | ₩25,851 | -1.02% | 1.9천 |
|---|
| 2026.04.23 | ₩26,024 | ₩26,411 | ₩26,011 | ₩26,411 | +1.49% | 4.6천 |
|---|
| 2026.04.22 | ₩25,397 | ₩25,744 | ₩25,397 | ₩25,691 | +1.16% | 7.3천 |
|---|
| 2026.04.21 | ₩25,037 | ₩25,530 | ₩24,890 | ₩25,410 | +1.49% | 5.7천 |
|---|
| 2026.04.20 | ₩24,850 | ₩24,904 | ₩24,783 | ₩24,904 | +0.21% | 1천 |
|---|
| 2026.04.17 | ₩24,770 | ₩24,877 | ₩24,570 | ₩24,850 | +0.32% | 8.6천 |
|---|
| 2026.04.16 | ₩25,090 | ₩25,344 | ₩25,064 | ₩25,344 | +1.01% | 1.3만 |
|---|
| 2026.04.15 | ₩26,037 | ₩26,144 | ₩25,704 | ₩25,717 | -1.23% | 1.9천 |
|---|
| 2026.04.14 | ₩26,064 | ₩26,064 | ₩25,757 | ₩25,797 | -1.02% | 1.9천 |
|---|
| 2026.04.13 | ₩26,971 | ₩27,078 | ₩26,331 | ₩26,384 | -2.18% | 5.7천 |
|---|
| 2026.04.10 | ₩26,451 | ₩26,691 | ₩26,357 | ₩26,691 | +0.91% | 2.2천 |
|---|
| 2026.04.09 | ₩26,998 | ₩27,238 | ₩26,544 | ₩26,611 | -1.43% | 4.3천 |
|---|
| 2026.04.08 | ₩26,157 | ₩26,678 | ₩25,944 | ₩26,478 | +1.22% | 1.6만 |
|---|
| 2026.04.07 | ₩28,025 | ₩28,478 | ₩27,851 | ₩27,851 | -0.62% | 1.3만 |
|---|
| 2026.04.06 | ₩28,038 | ₩28,038 | ₩27,585 | ₩27,758 | -1.00% | 3.9천 |
|---|
| 2026.04.02 | ₩28,372 | ₩28,372 | ₩27,771 | ₩27,865 | -1.79% | 3.9천 |
|---|
| 2026.04.01 | ₩27,545 | ₩27,691 | ₩27,398 | ₩27,638 | +0.34% | 1.5만 |
|---|
| 2026.03.31 | ₩28,412 | ₩28,412 | ₩27,158 | ₩27,158 | -4.41% | 1만 |
|---|
| 2026.03.30 | ₩28,452 | ₩28,772 | ₩28,065 | ₩28,638 | +0.66% | 7.7천 |
|---|
| 2026.03.27 | ₩28,625 | ₩28,959 | ₩28,625 | ₩28,932 | +1.07% | 8.7천 |
|---|
| 2026.03.26 | ₩28,492 | ₩28,678 | ₩28,118 | ₩28,678 | +0.66% | 2.1만 |
|---|
| 2026.03.25 | ₩26,918 | ₩27,438 | ₩26,918 | ₩27,198 | +1.04% | 3.9만 |
|---|
| 2026.03.24 | ₩28,492 | ₩28,652 | ₩28,078 | ₩28,612 | +0.42% | 1.3만 |
|---|
| 2026.03.23 | ₩28,198 | ₩28,452 | ₩27,758 | ₩28,212 | +0.05% | 1.5만 |
|---|
| 2026.03.20 | ₩27,838 | ₩28,625 | ₩27,825 | ₩28,585 | +2.68% | 3.2만 |
|---|
| 2026.03.19 | ₩27,558 | ₩27,558 | ₩26,944 | ₩27,091 | -1.69% | 6.2천 |
|---|
| 2026.03.18 | ₩26,291 | ₩26,971 | ₩26,291 | ₩26,944 | +2.49% | 7.9천 |
|---|
| 2026.03.17 | ₩25,797 | ₩26,051 | ₩25,797 | ₩26,051 | +0.98% | 3천 |
|---|
| 2026.03.16 | ₩26,371 | ₩26,371 | ₩25,851 | ₩26,051 | -1.21% | 3.9천 |
|---|
| 2026.03.13 | ₩26,438 | ₩27,078 | ₩26,384 | ₩26,984 | +2.07% | 4천 |
|---|
| 2026.03.12 | ₩26,758 | ₩27,251 | ₩26,758 | ₩27,051 | +1.10% | 4천 |
|---|
| 2026.03.11 | ₩26,758 | ₩26,998 | ₩26,678 | ₩26,744 | -0.05% | 2.5천 |
|---|
| 2026.03.10 | ₩26,664 | ₩26,664 | ₩25,797 | ₩26,411 | -0.95% | 1.2만 |
|---|
| 2026.03.09 | ₩27,691 | ₩27,691 | ₩26,584 | ₩26,624 | -3.85% | 1.4만 |
|---|
| 2026.03.06 | ₩27,718 | ₩27,945 | ₩27,305 | ₩27,598 | -0.43% | 5.4만 |
|---|
| 2026.03.05 | ₩28,025 | ₩28,278 | ₩27,638 | ₩27,985 | -0.14% | 1.9만 |
|---|
| 2026.03.04 | ₩27,131 | ₩27,531 | ₩26,864 | ₩27,024 | -0.39% | 1.5만 |
|---|
| 2026.03.03 | ₩27,598 | ₩28,358 | ₩26,998 | ₩27,265 | -1.21% | 5.2만 |
|---|
| 2026.03.02 | ₩26,651 | ₩26,651 | ₩25,891 | ₩26,117 | -2.00% | 7.1천 |
|---|
| 2026.02.27 | ₩25,504 | ₩25,504 | ₩25,264 | ₩25,464 | -0.16% | 4.8천 |
|---|
| 2026.02.26 | ₩25,130 | ₩25,677 | ₩25,130 | ₩25,424 | +1.17% | 2.8만 |
|---|
| 2026.02.25 | ₩24,117 | ₩24,437 | ₩23,983 | ₩23,997 | -0.50% | 1.8천 |
|---|
| 2026.02.24 | ₩24,343 | ₩24,410 | ₩24,050 | ₩24,063 | -1.15% | 3.2천 |
|---|
| 2026.02.23 | ₩23,223 | ₩23,823 | ₩23,223 | ₩23,703 | +2.07% | 1.3만 |
|---|
| 2026.02.20 | ₩24,623 | ₩24,623 | ₩23,663 | ₩23,663 | -3.90% | 7.9천 |
|---|
| 2026.02.19 | ₩23,863 | ₩24,210 | ₩23,770 | ₩23,863 | 0.00% | 8.5천 |
|---|
| 2026.02.18 | ₩23,636 | ₩23,770 | ₩23,463 | ₩23,663 | +0.11% | 1.9만 |
|---|
| 2026.02.17 | ₩23,930 | ₩24,303 | ₩23,796 | ₩23,903 | -0.11% | 2.6만 |
|---|
| 2026.02.13 | ₩24,197 | ₩24,210 | ₩23,943 | ₩24,103 | -0.39% | 1.2만 |
|---|
| 2026.02.12 | ₩23,116 | ₩23,956 | ₩23,116 | ₩23,663 | +2.37% | 6.1천 |
|---|
| 2026.02.11 | ₩22,943 | ₩23,049 | ₩22,863 | ₩22,863 | -0.35% | 1.3천 |
|---|
| 2026.02.10 | ₩22,703 | ₩22,729 | ₩22,556 | ₩22,729 | +0.12% | 700 |
|---|
| 2026.02.09 | ₩23,103 | ₩23,103 | ₩22,756 | ₩22,836 | -1.15% | 2.1천 |
|---|
| 2026.02.06 | ₩23,530 | ₩23,530 | ₩23,089 | ₩23,089 | -1.87% | 1.4만 |
|---|
| 2026.02.05 | ₩24,010 | ₩24,357 | ₩23,850 | ₩24,357 | +1.44% | 7.5천 |
|---|
| 2026.02.04 | ₩23,756 | ₩24,317 | ₩23,756 | ₩24,170 | +1.74% | 7.5천 |
|---|
| 2026.02.03 | ₩23,596 | ₩24,010 | ₩23,543 | ₩23,610 | +0.06% | 6.2천 |
|---|
| 2026.02.02 | ₩23,196 | ₩23,263 | ₩22,769 | ₩23,143 | -0.23% | 4.6천 |
|---|
| 2026.01.30 | ₩22,129 | ₩22,756 | ₩21,729 | ₩22,569 | +1.99% | 4.9천 |
|---|
| 2026.01.29 | ₩21,342 | ₩22,022 | ₩21,089 | ₩21,449 | +0.50% | 2.5만 |
|---|
| 2026.01.28 | ₩21,636 | ₩21,769 | ₩21,609 | ₩21,742 | +0.49% | 8.6천 |
|---|
| 2026.01.27 | ₩22,316 | ₩22,383 | ₩22,289 | ₩22,356 | +0.18% | 3.7천 |
|---|
| 2026.01.26 | ₩23,023 | ₩23,023 | ₩22,743 | ₩22,809 | -0.93% | 1.8천 |
|---|
| 2026.01.23 | ₩22,969 | ₩23,089 | ₩22,889 | ₩22,916 | -0.23% | 4.6천 |
|---|
| 2026.01.22 | ₩22,663 | ₩22,849 | ₩22,609 | ₩22,836 | +0.77% | 2.8천 |
|---|
| 2026.01.21 | ₩23,036 | ₩23,223 | ₩22,876 | ₩23,049 | +0.06% | 1.6천 |
|---|
| 2026.01.20 | ₩23,236 | ₩23,556 | ₩23,076 | ₩23,556 | +1.38% | 4.6천 |
|---|
| 2026.01.16 | ₩23,076 | ₩23,236 | ₩22,956 | ₩22,956 | -0.52% | 3.4천 |
|---|
| 2026.01.15 | ₩22,356 | ₩22,356 | ₩22,036 | ₩22,209 | -0.66% | 7.6천 |
|---|
| 2026.01.14 | ₩22,476 | ₩22,476 | ₩22,102 | ₩22,169 | -1.36% | 2.4천 |
|---|
| 2026.01.13 | ₩21,862 | ₩22,062 | ₩21,822 | ₩22,009 | +0.67% | 2.1천 |
|---|
| 2026.01.12 | ₩22,369 | ₩22,369 | ₩21,502 | ₩21,529 | -3.76% | 5.4천 |
|---|
| 2026.01.09 | ₩23,196 | ₩23,196 | ₩23,036 | ₩23,049 | -0.63% | 1.6천 |
|---|
| 2026.01.08 | ₩23,236 | ₩23,236 | ₩22,983 | ₩22,983 | -1.09% | 3.5천 |
|---|
| 2026.01.07 | ₩22,929 | ₩23,089 | ₩22,929 | ₩23,063 | +0.58% | 3.3천 |
|---|
| 2026.01.06 | ₩22,049 | ₩22,396 | ₩22,049 | ₩22,396 | +1.57% | 4.2천 |
|---|
| 2026.01.05 | ₩22,969 | ₩23,036 | ₩22,316 | ₩22,342 | -2.73% | 8.2천 |
|---|
| 2026.01.02 | ₩22,956 | ₩22,996 | ₩22,449 | ₩22,543 | -1.80% | 1.7만 |
|---|
| 2025.12.31 | ₩24,210 | ₩24,517 | ₩24,210 | ₩24,410 | +0.83% | 3.5천 |
|---|
| 2025.12.30 | ₩23,743 | ₩24,010 | ₩23,743 | ₩24,010 | +1.12% | 1.8만 |
|---|
| 2025.12.29 | ₩24,357 | ₩24,463 | ₩24,170 | ₩24,170 | -0.77% | 6.8천 |
|---|
| 2025.12.26 | ₩23,743 | ₩23,770 | ₩23,583 | ₩23,583 | -0.67% | 4.9천 |
|---|
| 2025.12.24 | ₩24,023 | ₩24,077 | ₩23,916 | ₩24,077 | +0.22% | 1천 |
|---|
| 2025.12.23 | ₩24,383 | ₩24,597 | ₩24,290 | ₩24,290 | -0.38% | 3.9천 |
|---|
| 2025.12.22 | ₩24,317 | ₩24,317 | ₩24,103 | ₩24,143 | -0.71% | 7.8천 |
|---|
| 2025.12.19 | ₩24,197 | ₩24,303 | ₩24,090 | ₩24,303 | +0.44% | 2.8천 |
|---|
| 2025.12.18 | ₩24,517 | ₩24,730 | ₩24,357 | ₩24,717 | +0.82% | 7.9천 |
|---|
| 2025.12.17 | ₩24,583 | ₩25,184 | ₩24,570 | ₩25,184 | +2.44% | 5.1천 |
|---|
| 2025.12.16 | ₩25,104 | ₩25,397 | ₩25,037 | ₩25,037 | -0.27% | 1.8만 |
|---|
| 2025.12.15 | ₩24,210 | ₩24,557 | ₩24,210 | ₩24,543 | +1.38% | 6.4천 |
|---|
| 2025.12.12 | ₩23,690 | ₩24,223 | ₩23,676 | ₩24,130 | +1.86% | 6.3천 |
|---|
| 2025.12.11 | ₩24,237 | ₩24,317 | ₩23,930 | ₩24,010 | -0.94% | 2.7천 |
|---|
| 2025.12.10 | ₩24,277 | ₩24,303 | ₩23,997 | ₩24,103 | -0.71% | 5천 |
|---|
| 2025.12.09 | ₩24,503 | ₩24,677 | ₩24,397 | ₩24,450 | -0.22% | 7.9천 |
|---|
| 2025.12.08 | ₩23,543 | ₩23,810 | ₩23,543 | ₩23,650 | +0.45% | 4.6천 |
|---|
| 2025.12.05 | ₩23,103 | ₩23,250 | ₩22,983 | ₩23,169 | +0.29% | 8.3천 |
|---|
| 2025.12.04 | ₩23,716 | ₩23,890 | ₩23,716 | ₩23,863 | +0.62% | 5.2천 |
|---|
| 2025.12.03 | ₩24,237 | ₩24,237 | ₩23,983 | ₩23,983 | -1.05% | 5천 |
|---|
| 2025.12.02 | ₩23,743 | ₩23,823 | ₩23,570 | ₩23,596 | -0.62% | 7.3천 |
|---|
| 2025.12.01 | ₩23,703 | ₩23,703 | ₩23,236 | ₩23,436 | -1.13% | 7.9천 |
|---|
| 2025.11.28 | ₩23,623 | ₩23,716 | ₩23,503 | ₩23,583 | -0.17% | 4.4천 |
|---|
| 2025.11.26 | ₩23,596 | ₩24,170 | ₩23,596 | ₩23,770 | +0.73% | 1.1만 |
|---|
| 2025.11.25 | ₩23,330 | ₩23,596 | ₩23,316 | ₩23,463 | +0.57% | 3.3천 |
|---|
| 2025.11.24 | ₩24,010 | ₩24,077 | ₩23,716 | ₩23,756 | -1.06% | 1.9만 |
|---|
| 2025.11.21 | ₩24,970 | ₩25,144 | ₩24,343 | ₩24,570 | -1.60% | 2.8만 |
|---|
| 2025.11.20 | ₩23,783 | ₩24,717 | ₩23,663 | ₩24,690 | +3.81% | 1.9만 |
|---|
| 2025.11.19 | ₩23,930 | ₩24,170 | ₩23,823 | ₩24,010 | +0.33% | 1만 |
|---|
| 2025.11.18 | ₩23,716 | ₩23,903 | ₩23,503 | ₩23,583 | -0.56% | 6.2천 |
|---|
| 2025.11.17 | ₩23,236 | ₩23,530 | ₩23,023 | ₩23,343 | +0.46% | 4.9천 |
|---|
| 2025.11.14 | ₩22,889 | ₩23,049 | ₩22,383 | ₩22,863 | -0.12% | 2.8만 |
|---|
| 2025.11.13 | ₩21,769 | ₩22,436 | ₩21,716 | ₩22,302 | +2.45% | 1.3만 |
|---|
| 2025.11.12 | ₩22,169 | ₩22,169 | ₩21,982 | ₩21,982 | -0.84% | 6.1천 |
|---|
| 2025.11.11 | ₩22,142 | ₩22,222 | ₩21,956 | ₩22,142 | 0.00% | 2.4만 |
|---|
| 2025.11.10 | ₩22,302 | ₩22,489 | ₩22,116 | ₩22,302 | 0.00% | 1.9만 |
|---|
| 2025.11.07 | ₩23,450 | ₩23,583 | ₩23,049 | ₩23,103 | -1.48% | 1.4만 |
|---|
| 2025.11.06 | ₩22,596 | ₩22,996 | ₩22,569 | ₩22,836 | +1.06% | 1.1만 |
|---|
| 2025.11.05 | ₩23,503 | ₩23,610 | ₩23,210 | ₩23,290 | -0.91% | 7.1천 |
|---|
| 2025.11.04 | ₩23,743 | ₩23,796 | ₩23,396 | ₩23,716 | -0.11% | 1.6만 |
|---|
| 2025.11.03 | ₩23,183 | ₩23,396 | ₩23,156 | ₩23,183 | 0.00% | 1.1만 |
|---|
| 2025.10.31 | ₩23,583 | ₩23,716 | ₩23,236 | ₩23,290 | -1.24% | 1.6만 |
|---|
| 2025.10.30 | ₩22,703 | ₩22,836 | ₩22,543 | ₩22,809 | +0.47% | 4.6만 |
|---|
| 2025.10.29 | ₩21,716 | ₩22,062 | ₩21,662 | ₩21,929 | +0.98% | 8.5천 |
|---|
| 2025.10.28 | ₩22,249 | ₩22,329 | ₩22,036 | ₩22,089 | -0.72% | 8.9천 |
|---|
| 2025.10.27 | ₩21,796 | ₩21,849 | ₩21,716 | ₩21,796 | 0.00% | 2.2만 |
|---|
| 2025.10.24 | ₩22,249 | ₩22,409 | ₩22,222 | ₩22,383 | +0.60% | 5.4천 |
|---|
| 2025.10.23 | ₩22,703 | ₩22,756 | ₩22,329 | ₩22,569 | -0.59% | 3만 |
|---|
| 2025.10.22 | ₩23,316 | ₩23,636 | ₩23,023 | ₩23,316 | 0.00% | 1.8만 |
|---|
| 2025.10.21 | ₩22,783 | ₩23,103 | ₩22,783 | ₩23,049 | +1.17% | 2.6만 |
|---|
| 2025.10.20 | ₩23,023 | ₩23,183 | ₩22,356 | ₩22,463 | -2.43% | 3만 |
|---|
| 2025.10.17 | ₩23,690 | ₩23,690 | ₩22,969 | ₩22,996 | -2.93% | 1.9만 |
|---|
| 2025.10.16 | ₩22,889 | ₩23,103 | ₩22,729 | ₩23,023 | +0.58% | 1.3만 |
|---|
| 2025.10.15 | ₩23,210 | ₩23,530 | ₩23,023 | ₩23,236 | +0.11% | 4.7천 |
|---|
| 2025.10.14 | ₩24,143 | ₩24,143 | ₩23,343 | ₩23,663 | -1.99% | 2.1만 |
|---|
| 2025.10.13 | ₩23,370 | ₩23,636 | ₩23,183 | ₩23,556 | +0.80% | 4.8만 |
|---|
| 2025.10.10 | ₩22,756 | ₩25,290 | ₩22,489 | ₩25,077 | +10.20% | 10.7만 |
|---|