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 | ₩29,584 | ₩29,584 | ₩28,578 | ₩28,994 | -1.99% | 3.6천 |
| 2026.10.08 | ₩30,389 | ₩30,764 | ₩30,389 | ₩30,523 | +0.44% | 1.7천 |
| 2026.10.07 | ₩30,335 | ₩30,563 | ₩30,335 | ₩30,402 | +0.22% | 600 |
| 2026.10.06 | ₩29,812 | ₩30,040 | ₩29,812 | ₩29,825 | +0.04% | 1천 |
| 2026.10.05 | ₩30,201 | ₩30,201 | ₩29,571 | ₩29,705 | -1.64% | 4.3천 |
| 2026.10.02 | ₩30,496 | ₩30,992 | ₩30,496 | ₩30,751 | +0.84% | 2.5천 |
| 2026.10.01 | ₩29,369 | ₩29,664 | ₩29,074 | ₩29,477 | +0.37% | 1.2천 |
| 2026.09.30 | ₩29,195 | ₩29,463 | ₩29,195 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,463 |
| +0.92% |
| 2.1천 |
| 2026.09.29 | ₩29,597 | ₩29,919 | ₩29,597 | ₩29,745 | +0.50% | 3.1천 |
|---|
| 2026.09.28 | ₩29,101 | ₩29,101 | ₩29,048 | ₩29,088 | -0.05% | 700 |
|---|
| 2026.09.25 | ₩29,584 | ₩29,584 | ₩29,450 | ₩29,450 | -0.45% | 900 |
|---|
| 2026.09.24 | ₩28,618 | ₩29,168 | ₩28,618 | ₩28,940 | +1.12% | 2.3천 |
|---|
| 2026.09.23 | ₩28,793 | ₩28,793 | ₩28,632 | ₩28,685 | -0.37% | 1.1천 |
|---|
| 2026.09.22 | ₩27,720 | ₩28,095 | ₩27,411 | ₩28,028 | +1.11% | 4.5천 |
|---|
| 2026.09.21 | ₩28,471 | ₩28,511 | ₩27,867 | ₩28,109 | -1.27% | 5천 |
|---|
| 2026.09.18 | ₩29,316 | ₩29,369 | ₩28,833 | ₩29,155 | -0.55% | 4.8천 |
|---|
| 2026.09.17 | ₩29,276 | ₩30,348 | ₩28,981 | ₩29,410 | +0.46% | 2.5천 |
|---|
| 2026.09.16 | ₩29,128 | ₩29,973 | ₩29,128 | ₩29,544 | +1.43% | 7.2천 |
|---|
| 2026.09.15 | ₩28,753 | ₩28,900 | ₩28,538 | ₩28,753 | 0.00% | 2.2천 |
|---|
| 2026.09.14 | ₩28,297 | ₩28,404 | ₩27,921 | ₩28,297 | 0.00% | 3천 |
|---|
| 2026.09.11 | ₩28,390 | ₩28,887 | ₩28,390 | ₩28,887 | +1.75% | 1.1천 |
|---|
| 2026.09.10 | ₩28,887 | ₩28,994 | ₩28,659 | ₩28,753 | -0.46% | 2.5천 |
|---|
| 2026.09.09 | ₩28,243 | ₩28,846 | ₩27,841 | ₩28,618 | +1.33% | 9.5천 |
|---|
| 2026.09.08 | ₩27,814 | ₩28,028 | ₩27,599 | ₩27,666 | -0.53% | 1.2만 |
|---|
| 2026.09.04 | ₩26,929 | ₩26,929 | ₩26,567 | ₩26,781 | -0.55% | 3.2천 |
|---|
| 2026.09.03 | ₩27,479 | ₩27,707 | ₩27,385 | ₩27,626 | +0.54% | 1.9천 |
|---|
| 2026.09.02 | ₩27,170 | ₩27,170 | ₩26,996 | ₩27,036 | -0.49% | 800 |
|---|
| 2026.09.01 | ₩27,304 | ₩27,505 | ₩27,277 | ₩27,277 | -0.10% | 1.4천 |
|---|
| 2026.08.31 | ₩26,862 | ₩27,224 | ₩26,862 | ₩27,224 | +1.35% | 1천 |
|---|
| 2026.08.28 | ₩27,546 | ₩27,546 | ₩27,130 | ₩27,438 | -0.39% | 1.4만 |
|---|
| 2026.08.27 | ₩27,264 | ₩27,546 | ₩27,264 | ₩27,546 | +1.03% | 1.1천 |
|---|
| 2026.08.26 | ₩27,157 | ₩27,157 | ₩26,848 | ₩26,848 | -1.14% | 2.1천 |
|---|
| 2026.08.25 | ₩27,009 | ₩27,452 | ₩27,009 | ₩27,318 | +1.14% | 1.2천 |
|---|
| 2026.08.24 | ₩27,331 | ₩27,331 | ₩26,888 | ₩27,036 | -1.08% | 4천 |
|---|
| 2026.08.21 | ₩26,111 | ₩26,768 | ₩26,111 | ₩26,768 | +2.52% | 2.4천 |
|---|
| 2026.08.20 | ₩27,304 | ₩27,304 | ₩26,754 | ₩26,835 | -1.72% | 2.6천 |
|---|
| 2026.08.19 | ₩27,076 | ₩27,090 | ₩26,714 | ₩27,023 | -0.20% | 3.9천 |
|---|
| 2026.08.18 | ₩27,465 | ₩27,774 | ₩27,465 | ₩27,774 | +1.12% | 4.9천 |
|---|
| 2026.08.17 | ₩27,747 | ₩27,760 | ₩27,680 | ₩27,733 | -0.05% | 1.4천 |
|---|
| 2026.08.14 | ₩27,854 | ₩28,364 | ₩27,814 | ₩28,297 | +1.59% | 2.5천 |
|---|
| 2026.08.13 | ₩27,559 | ₩28,216 | ₩27,532 | ₩28,015 | +1.65% | 1.5천 |
|---|
| 2026.08.12 | ₩27,210 | ₩27,626 | ₩27,210 | ₩27,452 | +0.89% | 2.9천 |
|---|
| 2026.08.11 | ₩26,701 | ₩27,090 | ₩26,674 | ₩26,687 | -0.05% | 6.7천 |
|---|
| 2026.08.10 | ₩25,923 | ₩25,923 | ₩25,829 | ₩25,829 | -0.36% | 800 |
|---|
| 2026.08.07 | ₩26,312 | ₩26,312 | ₩26,030 | ₩26,070 | -0.92% | 2천 |
|---|
| 2026.08.06 | ₩26,526 | ₩26,754 | ₩26,392 | ₩26,392 | -0.51% | 1.3천 |
|---|
| 2026.08.05 | ₩25,856 | ₩26,365 | ₩25,856 | ₩26,285 | +1.66% | 1.7천 |
|---|
| 2026.08.04 | ₩26,231 | ₩26,312 | ₩25,816 | ₩25,816 | -1.58% | 1.2만 |
|---|
| 2026.08.03 | ₩25,614 | ₩25,708 | ₩25,574 | ₩25,708 | +0.37% | 5.2천 |
|---|
| 2026.07.31 | ₩26,044 | ₩26,057 | ₩25,574 | ₩25,574 | -1.80% | 7.4천 |
|---|
| 2026.07.30 | ₩26,205 | ₩26,205 | ₩25,588 | ₩25,708 | -1.89% | 3.2천 |
|---|
| 2026.07.29 | ₩26,419 | ₩26,419 | ₩25,668 | ₩26,111 | -1.17% | 5천 |
|---|
| 2026.07.28 | ₩27,291 | ₩27,291 | ₩26,808 | ₩26,902 | -1.43% | 4.3천 |
|---|
| 2026.07.27 | ₩27,653 | ₩27,733 | ₩27,385 | ₩27,546 | -0.39% | 2.9천 |
|---|
| 2026.07.24 | ₩28,618 | ₩28,659 | ₩28,230 | ₩28,538 | -0.28% | 3.9천 |
|---|
| 2026.07.23 | ₩28,538 | ₩29,048 | ₩28,176 | ₩28,981 | +1.55% | 4.9천 |
|---|
| 2026.07.22 | ₩28,672 | ₩29,115 | ₩28,565 | ₩29,007 | +1.17% | 2.9천 |
|---|
| 2026.07.21 | ₩28,002 | ₩28,578 | ₩28,002 | ₩28,525 | +1.87% | 6.5천 |
|---|
| 2026.07.20 | ₩27,814 | ₩28,162 | ₩27,197 | ₩27,867 | +0.19% | 4.6천 |
|---|
| 2026.07.17 | ₩29,638 | ₩29,745 | ₩29,450 | ₩29,450 | -0.63% | 3.8천 |
|---|
| 2026.07.16 | ₩28,565 | ₩28,565 | ₩28,565 | ₩28,565 | 0.00% | 600 |
|---|
| 2026.07.15 | ₩29,074 | ₩29,074 | ₩28,672 | ₩28,806 | -0.92% | 2.8천 |
|---|
| 2026.07.14 | ₩29,571 | ₩29,960 | ₩29,571 | ₩29,960 | +1.32% | 1.5천 |
|---|
| 2026.07.13 | ₩30,201 | ₩30,992 | ₩30,107 | ₩30,643 | +1.47% | 4.1천 |
|---|
| 2026.07.10 | ₩30,617 | ₩30,657 | ₩30,322 | ₩30,617 | 0.00% | 3.4천 |
|---|
| 2026.07.09 | ₩31,032 | ₩31,032 | ₩30,603 | ₩30,925 | -0.35% | 6.4천 |
|---|
| 2026.07.08 | ₩31,247 | ₩31,247 | ₩30,053 | ₩30,630 | -1.97% | 5.3천 |
|---|
| 2026.07.07 | ₩32,347 | ₩33,138 | ₩31,998 | ₩32,575 | +0.70% | 4.2천 |
|---|
| 2026.07.06 | ₩32,856 | ₩32,856 | ₩32,320 | ₩32,736 | -0.37% | 4.5천 |
|---|
| 2026.07.02 | ₩33,259 | ₩34,010 | ₩33,232 | ₩33,956 | +2.10% | 2.8천 |
|---|
| 2026.07.01 | ₩34,761 | ₩34,761 | ₩32,910 | ₩33,232 | -4.40% | 5.6천 |
|---|
| 2026.06.30 | ₩34,546 | ₩34,546 | ₩34,036 | ₩34,251 | -0.85% | 2.9천 |
|---|
| 2026.06.29 | ₩33,849 | ₩34,747 | ₩32,950 | ₩34,331 | +1.43% | 6.7천 |
|---|
| 2026.06.26 | ₩35,136 | ₩35,136 | ₩34,117 | ₩34,278 | -2.44% | 1만 |
|---|
| 2026.06.25 | ₩33,755 | ₩34,479 | ₩33,755 | ₩34,398 | +1.91% | 2.9천 |
|---|
| 2026.06.24 | ₩32,615 | ₩32,816 | ₩32,306 | ₩32,695 | +0.25% | 4.8천 |
|---|
| 2026.06.23 | ₩32,052 | ₩32,052 | ₩31,676 | ₩31,891 | -0.50% | 3천 |
|---|
| 2026.06.22 | ₩30,684 | ₩31,086 | ₩30,523 | ₩30,657 | -0.09% | 5.6천 |
|---|
| 2026.06.18 | ₩30,912 | ₩31,180 | ₩30,912 | ₩31,099 | +0.61% | 5.4천 |
|---|
| 2026.06.17 | ₩29,611 | ₩30,590 | ₩29,235 | ₩30,389 | +2.63% | 6.3천 |
|---|
| 2026.06.16 | ₩28,927 | ₩29,155 | ₩28,753 | ₩28,927 | 0.00% | 3.6천 |
|---|
| 2026.06.15 | ₩27,814 | ₩28,136 | ₩27,479 | ₩28,082 | +0.96% | 2.4천 |
|---|
| 2026.06.12 | ₩28,055 | ₩28,297 | ₩27,908 | ₩28,230 | +0.62% | 7천 |
|---|
| 2026.06.11 | ₩29,691 | ₩29,866 | ₩28,551 | ₩28,645 | -3.52% | 4천 |
|---|
| 2026.06.10 | ₩28,913 | ₩29,007 | ₩28,471 | ₩28,913 | 0.00% | 1.8천 |
|---|
| 2026.06.09 | ₩28,833 | ₩29,638 | ₩28,645 | ₩29,128 | +1.02% | 5.4천 |
|---|
| 2026.06.08 | ₩28,699 | ₩29,343 | ₩28,578 | ₩29,343 | +2.24% | 6.5천 |
|---|
| 2026.06.05 | ₩28,377 | ₩29,141 | ₩28,055 | ₩29,048 | +2.36% | 1.1만 |
|---|
| 2026.06.04 | ₩27,479 | ₩27,908 | ₩27,452 | ₩27,908 | +1.56% | 2.4천 |
|---|
| 2026.06.03 | ₩27,371 | ₩27,760 | ₩27,264 | ₩27,760 | +1.42% | 2.2천 |
|---|
| 2026.06.02 | ₩26,406 | ₩26,701 | ₩26,164 | ₩26,526 | +0.46% | 3.2천 |
|---|
| 2026.06.01 | ₩28,364 | ₩28,458 | ₩27,975 | ₩28,162 | -0.71% | 3.2천 |
|---|
| 2026.05.29 | ₩28,672 | ₩28,672 | ₩28,122 | ₩28,350 | -1.12% | 4.2천 |
|---|
| 2026.05.28 | ₩29,021 | ₩29,128 | ₩28,712 | ₩28,793 | -0.79% | 8.2천 |
|---|
| 2026.05.27 | ₩28,270 | ₩28,404 | ₩27,961 | ₩28,028 | -0.85% | 2.3천 |
|---|
| 2026.05.26 | ₩27,425 | ₩27,626 | ₩27,224 | ₩27,465 | +0.15% | 4.3천 |
|---|
| 2026.05.22 | ₩28,364 | ₩28,364 | ₩27,747 | ₩27,800 | -1.99% | 2.7천 |
|---|
| 2026.05.21 | ₩27,438 | ₩27,653 | ₩27,304 | ₩27,304 | -0.49% | 2.1천 |
|---|
| 2026.05.20 | ₩26,888 | ₩27,237 | ₩26,446 | ₩26,781 | -0.40% | 4.4천 |
|---|
| 2026.05.19 | ₩26,580 | ₩26,580 | ₩26,580 | ₩26,580 | 0.00% | 1.3천 |
|---|
| 2026.05.18 | ₩26,795 | ₩26,808 | ₩26,768 | ₩26,768 | -0.10% | 1.2천 |
|---|
| 2026.05.15 | ₩26,419 | ₩26,808 | ₩26,178 | ₩26,741 | +1.22% | 4.8천 |
|---|
| 2026.05.14 | ₩25,467 | ₩25,628 | ₩25,078 | ₩25,293 | -0.68% | 3.6천 |
|---|
| 2026.05.13 | ₩25,749 | ₩25,749 | ₩23,952 | ₩24,032 | -6.67% | 1.4만 |
|---|
| 2026.05.12 | ₩25,132 | ₩25,628 | ₩25,132 | ₩25,534 | +1.60% | 2.2천 |
|---|
| 2026.05.11 | ₩24,703 | ₩25,078 | ₩24,703 | ₩24,998 | +1.19% | 1.6천 |
|---|
| 2026.05.08 | ₩25,279 | ₩25,346 | ₩25,132 | ₩25,319 | +0.16% | 2.3천 |
|---|
| 2026.05.07 | ₩25,293 | ₩25,681 | ₩25,239 | ₩25,588 | +1.17% | 3.7천 |
|---|
| 2026.05.06 | ₩25,829 | ₩25,829 | ₩25,024 | ₩25,065 | -2.96% | 8.1천 |
|---|
| 2026.05.05 | ₩26,419 | ₩26,500 | ₩26,419 | ₩26,500 | +0.30% | 1.1천 |
|---|
| 2026.05.04 | ₩26,298 | ₩26,634 | ₩26,097 | ₩26,312 | +0.05% | 8.1천 |
|---|
| 2026.05.01 | ₩25,802 | ₩25,936 | ₩25,789 | ₩25,909 | +0.42% | 2.4천 |
|---|
| 2026.04.30 | ₩26,634 | ₩26,634 | ₩25,977 | ₩26,030 | -2.27% | 3.1천 |
|---|
| 2026.04.29 | ₩26,580 | ₩26,607 | ₩26,580 | ₩26,607 | +0.10% | 800 |
|---|
| 2026.04.28 | ₩27,009 | ₩27,009 | ₩26,781 | ₩26,821 | -0.70% | 1.9천 |
|---|
| 2026.04.27 | ₩26,473 | ₩26,553 | ₩26,365 | ₩26,432 | -0.15% | 3.6천 |
|---|
| 2026.04.24 | ₩26,258 | ₩26,379 | ₩25,950 | ₩25,990 | -1.02% | 1.9천 |
|---|
| 2026.04.23 | ₩26,164 | ₩26,553 | ₩26,151 | ₩26,553 | +1.49% | 4.6천 |
|---|
| 2026.04.22 | ₩25,534 | ₩25,883 | ₩25,534 | ₩25,829 | +1.16% | 7.3천 |
|---|
| 2026.04.21 | ₩25,172 | ₩25,668 | ₩25,024 | ₩25,547 | +1.49% | 5.7천 |
|---|
| 2026.04.20 | ₩24,984 | ₩25,038 | ₩24,917 | ₩25,038 | +0.21% | 1천 |
|---|
| 2026.04.17 | ₩24,904 | ₩25,011 | ₩24,703 | ₩24,984 | +0.32% | 8.6천 |
|---|
| 2026.04.16 | ₩25,226 | ₩25,480 | ₩25,199 | ₩25,480 | +1.01% | 1.3만 |
|---|
| 2026.04.15 | ₩26,178 | ₩26,285 | ₩25,842 | ₩25,856 | -1.23% | 1.9천 |
|---|
| 2026.04.14 | ₩26,205 | ₩26,205 | ₩25,896 | ₩25,936 | -1.02% | 1.9천 |
|---|
| 2026.04.13 | ₩27,116 | ₩27,224 | ₩26,473 | ₩26,526 | -2.18% | 5.7천 |
|---|
| 2026.04.10 | ₩26,593 | ₩26,835 | ₩26,500 | ₩26,835 | +0.91% | 2.2천 |
|---|
| 2026.04.09 | ₩27,143 | ₩27,385 | ₩26,687 | ₩26,754 | -1.43% | 4.3천 |
|---|
| 2026.04.08 | ₩26,298 | ₩26,821 | ₩26,084 | ₩26,620 | +1.22% | 1.6만 |
|---|
| 2026.04.07 | ₩28,176 | ₩28,632 | ₩28,002 | ₩28,002 | -0.62% | 1.3만 |
|---|
| 2026.04.06 | ₩28,189 | ₩28,189 | ₩27,733 | ₩27,908 | -1.00% | 3.9천 |
|---|
| 2026.04.02 | ₩28,525 | ₩28,525 | ₩27,921 | ₩28,015 | -1.79% | 3.9천 |
|---|
| 2026.04.01 | ₩27,693 | ₩27,841 | ₩27,546 | ₩27,787 | +0.34% | 1.5만 |
|---|
| 2026.03.31 | ₩28,565 | ₩28,565 | ₩27,304 | ₩27,304 | -4.41% | 1만 |
|---|
| 2026.03.30 | ₩28,605 | ₩28,927 | ₩28,216 | ₩28,793 | +0.66% | 7.7천 |
|---|
| 2026.03.27 | ₩28,779 | ₩29,115 | ₩28,779 | ₩29,088 | +1.07% | 8.7천 |
|---|
| 2026.03.26 | ₩28,645 | ₩28,833 | ₩28,270 | ₩28,833 | +0.66% | 2.1만 |
|---|
| 2026.03.25 | ₩27,063 | ₩27,586 | ₩27,063 | ₩27,344 | +1.04% | 3.9만 |
|---|
| 2026.03.24 | ₩28,645 | ₩28,806 | ₩28,230 | ₩28,766 | +0.42% | 1.3만 |
|---|
| 2026.03.23 | ₩28,350 | ₩28,605 | ₩27,908 | ₩28,364 | +0.05% | 1.5만 |
|---|
| 2026.03.20 | ₩27,988 | ₩28,779 | ₩27,975 | ₩28,739 | +2.68% | 3.2만 |
|---|
| 2026.03.19 | ₩27,707 | ₩27,707 | ₩27,090 | ₩27,237 | -1.69% | 6.2천 |
|---|
| 2026.03.18 | ₩26,432 | ₩27,116 | ₩26,432 | ₩27,090 | +2.49% | 7.9천 |
|---|
| 2026.03.17 | ₩25,936 | ₩26,191 | ₩25,936 | ₩26,191 | +0.98% | 3천 |
|---|
| 2026.03.16 | ₩26,513 | ₩26,513 | ₩25,990 | ₩26,191 | -1.21% | 3.9천 |
|---|
| 2026.03.13 | ₩26,580 | ₩27,224 | ₩26,526 | ₩27,130 | +2.07% | 4천 |
|---|
| 2026.03.12 | ₩26,902 | ₩27,398 | ₩26,902 | ₩27,197 | +1.10% | 4천 |
|---|
| 2026.03.11 | ₩26,902 | ₩27,143 | ₩26,821 | ₩26,888 | -0.05% | 2.5천 |
|---|
| 2026.03.10 | ₩26,808 | ₩26,808 | ₩25,936 | ₩26,553 | -0.95% | 1.2만 |
|---|
| 2026.03.09 | ₩27,841 | ₩27,841 | ₩26,728 | ₩26,768 | -3.85% | 1.4만 |
|---|
| 2026.03.06 | ₩27,867 | ₩28,095 | ₩27,452 | ₩27,747 | -0.43% | 5.4만 |
|---|
| 2026.03.05 | ₩28,176 | ₩28,431 | ₩27,787 | ₩28,136 | -0.14% | 1.9만 |
|---|
| 2026.03.04 | ₩27,277 | ₩27,680 | ₩27,009 | ₩27,170 | -0.39% | 1.5만 |
|---|
| 2026.03.03 | ₩27,747 | ₩28,511 | ₩27,143 | ₩27,411 | -1.21% | 5.2만 |
|---|
| 2026.03.02 | ₩26,795 | ₩26,795 | ₩26,030 | ₩26,258 | -2.00% | 7.1천 |
|---|
| 2026.02.27 | ₩25,641 | ₩25,641 | ₩25,400 | ₩25,601 | -0.16% | 4.8천 |
|---|
| 2026.02.26 | ₩25,266 | ₩25,816 | ₩25,266 | ₩25,561 | +1.17% | 2.8만 |
|---|
| 2026.02.25 | ₩24,247 | ₩24,568 | ₩24,112 | ₩24,126 | -0.50% | 1.8천 |
|---|
| 2026.02.24 | ₩24,475 | ₩24,542 | ₩24,179 | ₩24,193 | -1.15% | 3.2천 |
|---|
| 2026.02.23 | ₩23,348 | ₩23,952 | ₩23,348 | ₩23,831 | +2.07% | 1.3만 |
|---|
| 2026.02.20 | ₩24,756 | ₩24,756 | ₩23,791 | ₩23,791 | -3.90% | 7.9천 |
|---|
| 2026.02.19 | ₩23,992 | ₩24,340 | ₩23,898 | ₩23,992 | 0.00% | 8.5천 |
|---|
| 2026.02.18 | ₩23,764 | ₩23,898 | ₩23,589 | ₩23,791 | +0.11% | 1.9만 |
|---|
| 2026.02.17 | ₩24,059 | ₩24,434 | ₩23,925 | ₩24,032 | -0.11% | 2.6만 |
|---|
| 2026.02.13 | ₩24,327 | ₩24,340 | ₩24,072 | ₩24,233 | -0.39% | 1.2만 |
|---|
| 2026.02.12 | ₩23,241 | ₩24,086 | ₩23,241 | ₩23,791 | +2.37% | 6.1천 |
|---|
| 2026.02.11 | ₩23,066 | ₩23,174 | ₩22,986 | ₩22,986 | -0.35% | 1.3천 |
|---|
| 2026.02.10 | ₩22,825 | ₩22,852 | ₩22,677 | ₩22,852 | +0.12% | 700 |
|---|
| 2026.02.09 | ₩23,227 | ₩23,227 | ₩22,879 | ₩22,959 | -1.15% | 2.1천 |
|---|
| 2026.02.06 | ₩23,656 | ₩23,656 | ₩23,214 | ₩23,214 | -1.87% | 1.4만 |
|---|
| 2026.02.05 | ₩24,139 | ₩24,488 | ₩23,978 | ₩24,488 | +1.44% | 7.5천 |
|---|
| 2026.02.04 | ₩23,884 | ₩24,448 | ₩23,884 | ₩24,300 | +1.74% | 7.5천 |
|---|
| 2026.02.03 | ₩23,724 | ₩24,139 | ₩23,670 | ₩23,737 | +0.06% | 6.2천 |
|---|
| 2026.02.02 | ₩23,321 | ₩23,388 | ₩22,892 | ₩23,268 | -0.23% | 4.6천 |
|---|
| 2026.01.30 | ₩22,248 | ₩22,879 | ₩21,846 | ₩22,691 | +1.99% | 4.9천 |
|---|
| 2026.01.29 | ₩21,457 | ₩22,141 | ₩21,202 | ₩21,564 | +0.50% | 2.5만 |
|---|
| 2026.01.28 | ₩21,752 | ₩21,886 | ₩21,725 | ₩21,859 | +0.49% | 8.6천 |
|---|
| 2026.01.27 | ₩22,436 | ₩22,503 | ₩22,409 | ₩22,476 | +0.18% | 3.7천 |
|---|
| 2026.01.26 | ₩23,147 | ₩23,147 | ₩22,865 | ₩22,932 | -0.93% | 1.8천 |
|---|
| 2026.01.23 | ₩23,093 | ₩23,214 | ₩23,013 | ₩23,040 | -0.23% | 4.6천 |
|---|
| 2026.01.22 | ₩22,785 | ₩22,973 | ₩22,731 | ₩22,959 | +0.77% | 2.8천 |
|---|
| 2026.01.21 | ₩23,160 | ₩23,348 | ₩22,999 | ₩23,174 | +0.06% | 1.6천 |
|---|
| 2026.01.20 | ₩23,361 | ₩23,683 | ₩23,201 | ₩23,683 | +1.38% | 4.6천 |
|---|
| 2026.01.16 | ₩23,201 | ₩23,361 | ₩23,080 | ₩23,080 | -0.52% | 3.4천 |
|---|
| 2026.01.15 | ₩22,476 | ₩22,476 | ₩22,154 | ₩22,329 | -0.66% | 7.6천 |
|---|
| 2026.01.14 | ₩22,597 | ₩22,597 | ₩22,222 | ₩22,289 | -1.36% | 2.4천 |
|---|
| 2026.01.13 | ₩21,980 | ₩22,181 | ₩21,940 | ₩22,128 | +0.67% | 2.1천 |
|---|
| 2026.01.12 | ₩22,490 | ₩22,490 | ₩21,618 | ₩21,645 | -3.76% | 5.4천 |
|---|
| 2026.01.09 | ₩23,321 | ₩23,321 | ₩23,160 | ₩23,174 | -0.63% | 1.6천 |
|---|
| 2026.01.08 | ₩23,361 | ₩23,361 | ₩23,107 | ₩23,107 | -1.09% | 3.5천 |
|---|
| 2026.01.07 | ₩23,053 | ₩23,214 | ₩23,053 | ₩23,187 | +0.58% | 3.3천 |
|---|
| 2026.01.06 | ₩22,168 | ₩22,517 | ₩22,168 | ₩22,517 | +1.57% | 4.2천 |
|---|
| 2026.01.05 | ₩23,093 | ₩23,160 | ₩22,436 | ₩22,463 | -2.73% | 8.2천 |
|---|
| 2026.01.02 | ₩23,080 | ₩23,120 | ₩22,570 | ₩22,664 | -1.80% | 1.7만 |
|---|
| 2025.12.31 | ₩24,340 | ₩24,649 | ₩24,340 | ₩24,542 | +0.83% | 3.5천 |
|---|
| 2025.12.30 | ₩23,871 | ₩24,139 | ₩23,871 | ₩24,139 | +1.12% | 1.8만 |
|---|
| 2025.12.29 | ₩24,488 | ₩24,595 | ₩24,300 | ₩24,300 | -0.77% | 6.8천 |
|---|
| 2025.12.26 | ₩23,871 | ₩23,898 | ₩23,710 | ₩23,710 | -0.67% | 4.9천 |
|---|
| 2025.12.24 | ₩24,153 | ₩24,206 | ₩24,045 | ₩24,206 | +0.22% | 1천 |
|---|
| 2025.12.23 | ₩24,515 | ₩24,729 | ₩24,421 | ₩24,421 | -0.38% | 3.9천 |
|---|
| 2025.12.22 | ₩24,448 | ₩24,448 | ₩24,233 | ₩24,273 | -0.71% | 7.8천 |
|---|
| 2025.12.19 | ₩24,327 | ₩24,434 | ₩24,220 | ₩24,434 | +0.44% | 2.8천 |
|---|
| 2025.12.18 | ₩24,649 | ₩24,863 | ₩24,488 | ₩24,850 | +0.82% | 7.9천 |
|---|
| 2025.12.17 | ₩24,716 | ₩25,319 | ₩24,703 | ₩25,319 | +2.44% | 5.1천 |
|---|
| 2025.12.16 | ₩25,239 | ₩25,534 | ₩25,172 | ₩25,172 | -0.27% | 1.8만 |
|---|
| 2025.12.15 | ₩24,340 | ₩24,689 | ₩24,340 | ₩24,676 | +1.38% | 6.4천 |
|---|
| 2025.12.12 | ₩23,817 | ₩24,354 | ₩23,804 | ₩24,260 | +1.86% | 6.3천 |
|---|
| 2025.12.11 | ₩24,367 | ₩24,448 | ₩24,059 | ₩24,139 | -0.94% | 2.7천 |
|---|
| 2025.12.10 | ₩24,407 | ₩24,434 | ₩24,126 | ₩24,233 | -0.71% | 5천 |
|---|
| 2025.12.09 | ₩24,635 | ₩24,810 | ₩24,528 | ₩24,582 | -0.22% | 7.9천 |
|---|
| 2025.12.08 | ₩23,670 | ₩23,938 | ₩23,670 | ₩23,777 | +0.45% | 4.6천 |
|---|
| 2025.12.05 | ₩23,227 | ₩23,375 | ₩23,107 | ₩23,294 | +0.29% | 8.3천 |
|---|
| 2025.12.04 | ₩23,844 | ₩24,019 | ₩23,844 | ₩23,992 | +0.62% | 5.2천 |
|---|
| 2025.12.03 | ₩24,367 | ₩24,367 | ₩24,112 | ₩24,112 | -1.05% | 5천 |
|---|
| 2025.12.02 | ₩23,871 | ₩23,952 | ₩23,697 | ₩23,724 | -0.62% | 7.3천 |
|---|
| 2025.12.01 | ₩23,831 | ₩23,831 | ₩23,361 | ₩23,563 | -1.13% | 7.9천 |
|---|
| 2025.11.28 | ₩23,750 | ₩23,844 | ₩23,630 | ₩23,710 | -0.17% | 4.4천 |
|---|
| 2025.11.26 | ₩23,724 | ₩24,300 | ₩23,724 | ₩23,898 | +0.73% | 1.1만 |
|---|
| 2025.11.25 | ₩23,455 | ₩23,724 | ₩23,442 | ₩23,589 | +0.57% | 3.3천 |
|---|
| 2025.11.24 | ₩24,139 | ₩24,206 | ₩23,844 | ₩23,884 | -1.06% | 1.9만 |
|---|
| 2025.11.21 | ₩25,105 | ₩25,279 | ₩24,475 | ₩24,703 | -1.60% | 2.8만 |
|---|
| 2025.11.20 | ₩23,911 | ₩24,850 | ₩23,791 | ₩24,823 | +3.81% | 1.9만 |
|---|
| 2025.11.19 | ₩24,059 | ₩24,300 | ₩23,952 | ₩24,139 | +0.33% | 1만 |
|---|
| 2025.11.18 | ₩23,844 | ₩24,032 | ₩23,630 | ₩23,710 | -0.56% | 6.2천 |
|---|
| 2025.11.17 | ₩23,361 | ₩23,656 | ₩23,147 | ₩23,469 | +0.46% | 4.9천 |
|---|
| 2025.11.14 | ₩23,013 | ₩23,174 | ₩22,503 | ₩22,986 | -0.12% | 2.8만 |
|---|
| 2025.11.13 | ₩21,886 | ₩22,557 | ₩21,833 | ₩22,423 | +2.45% | 1.3만 |
|---|
| 2025.11.12 | ₩22,289 | ₩22,289 | ₩22,101 | ₩22,101 | -0.84% | 6.1천 |
|---|
| 2025.11.11 | ₩22,262 | ₩22,342 | ₩22,074 | ₩22,262 | 0.00% | 2.4만 |
|---|
| 2025.11.10 | ₩22,423 | ₩22,610 | ₩22,235 | ₩22,423 | 0.00% | 1.9만 |
|---|
| 2025.11.07 | ₩23,576 | ₩23,710 | ₩23,174 | ₩23,227 | -1.48% | 1.4만 |
|---|
| 2025.11.06 | ₩22,718 | ₩23,120 | ₩22,691 | ₩22,959 | +1.06% | 1.1만 |
|---|
| 2025.11.05 | ₩23,630 | ₩23,737 | ₩23,335 | ₩23,415 | -0.91% | 7.1천 |
|---|
| 2025.11.04 | ₩23,871 | ₩23,925 | ₩23,522 | ₩23,844 | -0.11% | 1.6만 |
|---|
| 2025.11.03 | ₩23,308 | ₩23,522 | ₩23,281 | ₩23,308 | 0.00% | 1.1만 |
|---|
| 2025.10.31 | ₩23,710 | ₩23,844 | ₩23,361 | ₩23,415 | -1.24% | 1.6만 |
|---|
| 2025.10.30 | ₩22,825 | ₩22,959 | ₩22,664 | ₩22,932 | +0.47% | 4.6만 |
|---|
| 2025.10.29 | ₩21,833 | ₩22,181 | ₩21,779 | ₩22,047 | +0.98% | 8.5천 |
|---|
| 2025.10.28 | ₩22,369 | ₩22,450 | ₩22,154 | ₩22,208 | -0.72% | 8.9천 |
|---|
| 2025.10.27 | ₩21,913 | ₩21,967 | ₩21,833 | ₩21,913 | 0.00% | 2.2만 |
|---|
| 2025.10.24 | ₩22,369 | ₩22,530 | ₩22,342 | ₩22,503 | +0.60% | 5.4천 |
|---|
| 2025.10.23 | ₩22,825 | ₩22,879 | ₩22,450 | ₩22,691 | -0.59% | 3만 |
|---|
| 2025.10.22 | ₩23,442 | ₩23,764 | ₩23,147 | ₩23,442 | 0.00% | 1.8만 |
|---|
| 2025.10.21 | ₩22,905 | ₩23,227 | ₩22,905 | ₩23,174 | +1.17% | 2.6만 |
|---|
| 2025.10.20 | ₩23,147 | ₩23,308 | ₩22,476 | ₩22,584 | -2.43% | 3만 |
|---|
| 2025.10.17 | ₩23,817 | ₩23,817 | ₩23,093 | ₩23,120 | -2.93% | 1.9만 |
|---|
| 2025.10.16 | ₩23,013 | ₩23,227 | ₩22,852 | ₩23,147 | +0.58% | 1.3만 |
|---|
| 2025.10.15 | ₩23,335 | ₩23,656 | ₩23,147 | ₩23,361 | +0.11% | 4.7천 |
|---|
| 2025.10.14 | ₩24,273 | ₩24,273 | ₩23,469 | ₩23,791 | -1.99% | 2.1만 |
|---|
| 2025.10.13 | ₩23,496 | ₩23,764 | ₩23,308 | ₩23,683 | +0.80% | 4.8만 |
|---|
| 2025.10.10 | ₩22,879 | ₩25,427 | ₩22,610 | ₩25,212 | +10.20% | 10.7만 |
|---|