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 | ₩29,531 | ₩29,531 | ₩28,527 | ₩28,942 | -1.99% | 3.6천 |
| 2026.10.08 | ₩30,334 | ₩30,709 | ₩30,334 | ₩30,468 | +0.44% | 1.7천 |
| 2026.10.07 | ₩30,281 | ₩30,509 | ₩30,281 | ₩30,348 | +0.22% | 600 |
| 2026.10.06 | ₩29,759 | ₩29,986 | ₩29,759 | ₩29,772 | +0.04% | 1천 |
| 2026.10.05 | ₩30,147 | ₩30,147 | ₩29,518 | ₩29,652 | -1.64% | 4.3천 |
| 2026.10.02 | ₩30,442 | ₩30,937 | ₩30,442 | ₩30,696 | +0.84% | 2.5천 |
| 2026.10.01 | ₩29,317 | ₩29,612 | ₩29,023 | ₩29,424 | +0.37% | 1.2천 |
| 2026.09.30 | ₩29,143 | ₩29,411 | ₩29,143 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,411 |
| +0.92% |
| 2.1천 |
| 2026.09.29 | ₩29,545 | ₩29,866 | ₩29,545 | ₩29,692 | +0.50% | 3.1천 |
|---|
| 2026.09.28 | ₩29,049 | ₩29,049 | ₩28,996 | ₩29,036 | -0.05% | 700 |
|---|
| 2026.09.25 | ₩29,531 | ₩29,531 | ₩29,397 | ₩29,397 | -0.45% | 900 |
|---|
| 2026.09.24 | ₩28,567 | ₩29,116 | ₩28,567 | ₩28,889 | +1.12% | 2.3천 |
|---|
| 2026.09.23 | ₩28,741 | ₩28,741 | ₩28,581 | ₩28,634 | -0.37% | 1.1천 |
|---|
| 2026.09.22 | ₩27,671 | ₩28,045 | ₩27,363 | ₩27,978 | +1.11% | 4.5천 |
|---|
| 2026.09.21 | ₩28,420 | ₩28,460 | ₩27,818 | ₩28,059 | -1.27% | 5천 |
|---|
| 2026.09.18 | ₩29,264 | ₩29,317 | ₩28,782 | ₩29,103 | -0.55% | 4.8천 |
|---|
| 2026.09.17 | ₩29,223 | ₩30,294 | ₩28,929 | ₩29,357 | +0.46% | 2.5천 |
|---|
| 2026.09.16 | ₩29,076 | ₩29,919 | ₩29,076 | ₩29,491 | +1.43% | 7.2천 |
|---|
| 2026.09.15 | ₩28,701 | ₩28,849 | ₩28,487 | ₩28,701 | 0.00% | 2.2천 |
|---|
| 2026.09.14 | ₩28,246 | ₩28,353 | ₩27,871 | ₩28,246 | 0.00% | 3천 |
|---|
| 2026.09.11 | ₩28,340 | ₩28,835 | ₩28,340 | ₩28,835 | +1.75% | 1.1천 |
|---|
| 2026.09.10 | ₩28,835 | ₩28,942 | ₩28,608 | ₩28,701 | -0.46% | 2.5천 |
|---|
| 2026.09.09 | ₩28,193 | ₩28,795 | ₩27,791 | ₩28,567 | +1.33% | 9.5천 |
|---|
| 2026.09.08 | ₩27,764 | ₩27,978 | ₩27,550 | ₩27,617 | -0.53% | 1.2만 |
|---|
| 2026.09.04 | ₩26,881 | ₩26,881 | ₩26,519 | ₩26,733 | -0.55% | 3.2천 |
|---|
| 2026.09.03 | ₩27,430 | ₩27,657 | ₩27,336 | ₩27,577 | +0.54% | 1.9천 |
|---|
| 2026.09.02 | ₩27,122 | ₩27,122 | ₩26,948 | ₩26,988 | -0.49% | 800 |
|---|
| 2026.09.01 | ₩27,256 | ₩27,456 | ₩27,229 | ₩27,229 | -0.10% | 1.4천 |
|---|
| 2026.08.31 | ₩26,814 | ₩27,175 | ₩26,814 | ₩27,175 | +1.35% | 1천 |
|---|
| 2026.08.28 | ₩27,496 | ₩27,496 | ₩27,081 | ₩27,389 | -0.39% | 1.4만 |
|---|
| 2026.08.27 | ₩27,215 | ₩27,496 | ₩27,215 | ₩27,496 | +1.03% | 1.1천 |
|---|
| 2026.08.26 | ₩27,108 | ₩27,108 | ₩26,800 | ₩26,800 | -1.14% | 2.1천 |
|---|
| 2026.08.25 | ₩26,961 | ₩27,403 | ₩26,961 | ₩27,269 | +1.14% | 1.2천 |
|---|
| 2026.08.24 | ₩27,282 | ₩27,282 | ₩26,841 | ₩26,988 | -1.08% | 4천 |
|---|
| 2026.08.21 | ₩26,064 | ₩26,720 | ₩26,064 | ₩26,720 | +2.52% | 2.4천 |
|---|
| 2026.08.20 | ₩27,256 | ₩27,256 | ₩26,707 | ₩26,787 | -1.72% | 2.6천 |
|---|
| 2026.08.19 | ₩27,028 | ₩27,041 | ₩26,667 | ₩26,974 | -0.20% | 3.9천 |
|---|
| 2026.08.18 | ₩27,416 | ₩27,724 | ₩27,416 | ₩27,724 | +1.12% | 4.9천 |
|---|
| 2026.08.17 | ₩27,697 | ₩27,711 | ₩27,630 | ₩27,684 | -0.05% | 1.4천 |
|---|
| 2026.08.14 | ₩27,804 | ₩28,313 | ₩27,764 | ₩28,246 | +1.59% | 2.5천 |
|---|
| 2026.08.13 | ₩27,510 | ₩28,166 | ₩27,483 | ₩27,965 | +1.65% | 1.5천 |
|---|
| 2026.08.12 | ₩27,162 | ₩27,577 | ₩27,162 | ₩27,403 | +0.89% | 2.9천 |
|---|
| 2026.08.11 | ₩26,653 | ₩27,041 | ₩26,626 | ₩26,640 | -0.05% | 6.7천 |
|---|
| 2026.08.10 | ₩25,877 | ₩25,877 | ₩25,783 | ₩25,783 | -0.36% | 800 |
|---|
| 2026.08.07 | ₩26,265 | ₩26,265 | ₩25,984 | ₩26,024 | -0.92% | 2천 |
|---|
| 2026.08.06 | ₩26,479 | ₩26,707 | ₩26,345 | ₩26,345 | -0.51% | 1.3천 |
|---|
| 2026.08.05 | ₩25,810 | ₩26,318 | ₩25,810 | ₩26,238 | +1.66% | 1.7천 |
|---|
| 2026.08.04 | ₩26,185 | ₩26,265 | ₩25,770 | ₩25,770 | -1.58% | 1.2만 |
|---|
| 2026.08.03 | ₩25,569 | ₩25,662 | ₩25,529 | ₩25,662 | +0.37% | 5.2천 |
|---|
| 2026.07.31 | ₩25,997 | ₩26,011 | ₩25,529 | ₩25,529 | -1.80% | 7.4천 |
|---|
| 2026.07.30 | ₩26,158 | ₩26,158 | ₩25,542 | ₩25,662 | -1.89% | 3.2천 |
|---|
| 2026.07.29 | ₩26,372 | ₩26,372 | ₩25,622 | ₩26,064 | -1.17% | 5천 |
|---|
| 2026.07.28 | ₩27,242 | ₩27,242 | ₩26,760 | ₩26,854 | -1.43% | 4.3천 |
|---|
| 2026.07.27 | ₩27,604 | ₩27,684 | ₩27,336 | ₩27,496 | -0.39% | 2.9천 |
|---|
| 2026.07.24 | ₩28,567 | ₩28,608 | ₩28,179 | ₩28,487 | -0.28% | 3.9천 |
|---|
| 2026.07.23 | ₩28,487 | ₩28,996 | ₩28,126 | ₩28,929 | +1.55% | 4.9천 |
|---|
| 2026.07.22 | ₩28,621 | ₩29,063 | ₩28,514 | ₩28,956 | +1.17% | 2.9천 |
|---|
| 2026.07.21 | ₩27,952 | ₩28,527 | ₩27,952 | ₩28,474 | +1.87% | 6.5천 |
|---|
| 2026.07.20 | ₩27,764 | ₩28,112 | ₩27,148 | ₩27,818 | +0.19% | 4.6천 |
|---|
| 2026.07.17 | ₩29,585 | ₩29,692 | ₩29,397 | ₩29,397 | -0.63% | 3.8천 |
|---|
| 2026.07.16 | ₩28,514 | ₩28,514 | ₩28,514 | ₩28,514 | 0.00% | 600 |
|---|
| 2026.07.15 | ₩29,023 | ₩29,023 | ₩28,621 | ₩28,755 | -0.92% | 2.8천 |
|---|
| 2026.07.14 | ₩29,518 | ₩29,906 | ₩29,518 | ₩29,906 | +1.32% | 1.5천 |
|---|
| 2026.07.13 | ₩30,147 | ₩30,937 | ₩30,053 | ₩30,589 | +1.47% | 4.1천 |
|---|
| 2026.07.10 | ₩30,562 | ₩30,602 | ₩30,268 | ₩30,562 | 0.00% | 3.4천 |
|---|
| 2026.07.09 | ₩30,977 | ₩30,977 | ₩30,549 | ₩30,870 | -0.35% | 6.4천 |
|---|
| 2026.07.08 | ₩31,191 | ₩31,191 | ₩30,000 | ₩30,575 | -1.97% | 5.3천 |
|---|
| 2026.07.07 | ₩32,289 | ₩33,079 | ₩31,941 | ₩32,517 | +0.70% | 4.2천 |
|---|
| 2026.07.06 | ₩32,798 | ₩32,798 | ₩32,262 | ₩32,677 | -0.37% | 4.5천 |
|---|
| 2026.07.02 | ₩33,199 | ₩33,949 | ₩33,172 | ₩33,895 | +2.10% | 2.8천 |
|---|
| 2026.07.01 | ₩34,699 | ₩34,699 | ₩32,851 | ₩33,172 | -4.40% | 5.6천 |
|---|
| 2026.06.30 | ₩34,484 | ₩34,484 | ₩33,976 | ₩34,190 | -0.85% | 2.9천 |
|---|
| 2026.06.29 | ₩33,788 | ₩34,685 | ₩32,891 | ₩34,270 | +1.43% | 6.7천 |
|---|
| 2026.06.26 | ₩35,073 | ₩35,073 | ₩34,056 | ₩34,217 | -2.44% | 1만 |
|---|
| 2026.06.25 | ₩33,695 | ₩34,417 | ₩33,695 | ₩34,337 | +1.91% | 2.9천 |
|---|
| 2026.06.24 | ₩32,557 | ₩32,757 | ₩32,249 | ₩32,637 | +0.25% | 4.8천 |
|---|
| 2026.06.23 | ₩31,994 | ₩31,994 | ₩31,620 | ₩31,834 | -0.50% | 3천 |
|---|
| 2026.06.22 | ₩30,629 | ₩31,031 | ₩30,468 | ₩30,602 | -0.09% | 5.6천 |
|---|
| 2026.06.18 | ₩30,857 | ₩31,124 | ₩30,857 | ₩31,044 | +0.61% | 5.4천 |
|---|
| 2026.06.17 | ₩29,558 | ₩30,535 | ₩29,183 | ₩30,334 | +2.63% | 6.3천 |
|---|
| 2026.06.16 | ₩28,875 | ₩29,103 | ₩28,701 | ₩28,875 | 0.00% | 3.6천 |
|---|
| 2026.06.15 | ₩27,764 | ₩28,086 | ₩27,430 | ₩28,032 | +0.96% | 2.4천 |
|---|
| 2026.06.12 | ₩28,005 | ₩28,246 | ₩27,858 | ₩28,179 | +0.62% | 7천 |
|---|
| 2026.06.11 | ₩29,638 | ₩29,812 | ₩28,500 | ₩28,594 | -3.52% | 4천 |
|---|
| 2026.06.10 | ₩28,862 | ₩28,956 | ₩28,420 | ₩28,862 | 0.00% | 1.8천 |
|---|
| 2026.06.09 | ₩28,782 | ₩29,585 | ₩28,594 | ₩29,076 | +1.02% | 5.4천 |
|---|
| 2026.06.08 | ₩28,648 | ₩29,290 | ₩28,527 | ₩29,290 | +2.24% | 6.5천 |
|---|
| 2026.06.05 | ₩28,326 | ₩29,090 | ₩28,005 | ₩28,996 | +2.36% | 1.1만 |
|---|
| 2026.06.04 | ₩27,430 | ₩27,858 | ₩27,403 | ₩27,858 | +1.56% | 2.4천 |
|---|
| 2026.06.03 | ₩27,322 | ₩27,711 | ₩27,215 | ₩27,711 | +1.42% | 2.2천 |
|---|
| 2026.06.02 | ₩26,359 | ₩26,653 | ₩26,118 | ₩26,479 | +0.46% | 3.2천 |
|---|
| 2026.06.01 | ₩28,313 | ₩28,407 | ₩27,925 | ₩28,112 | -0.71% | 3.2천 |
|---|
| 2026.05.29 | ₩28,621 | ₩28,621 | ₩28,072 | ₩28,300 | -1.12% | 4.2천 |
|---|
| 2026.05.28 | ₩28,969 | ₩29,076 | ₩28,661 | ₩28,741 | -0.79% | 8.2천 |
|---|
| 2026.05.27 | ₩28,219 | ₩28,353 | ₩27,911 | ₩27,978 | -0.85% | 2.3천 |
|---|
| 2026.05.26 | ₩27,376 | ₩27,577 | ₩27,175 | ₩27,416 | +0.15% | 4.3천 |
|---|
| 2026.05.22 | ₩28,313 | ₩28,313 | ₩27,697 | ₩27,751 | -1.99% | 2.7천 |
|---|
| 2026.05.21 | ₩27,389 | ₩27,604 | ₩27,256 | ₩27,256 | -0.49% | 2.1천 |
|---|
| 2026.05.20 | ₩26,841 | ₩27,189 | ₩26,399 | ₩26,733 | -0.40% | 4.4천 |
|---|
| 2026.05.19 | ₩26,533 | ₩26,533 | ₩26,533 | ₩26,533 | 0.00% | 1.3천 |
|---|
| 2026.05.18 | ₩26,747 | ₩26,760 | ₩26,720 | ₩26,720 | -0.10% | 1.2천 |
|---|
| 2026.05.15 | ₩26,372 | ₩26,760 | ₩26,131 | ₩26,693 | +1.22% | 4.8천 |
|---|
| 2026.05.14 | ₩25,422 | ₩25,582 | ₩25,033 | ₩25,248 | -0.68% | 3.6천 |
|---|
| 2026.05.13 | ₩25,703 | ₩25,703 | ₩23,909 | ₩23,989 | -6.67% | 1.4만 |
|---|
| 2026.05.12 | ₩25,087 | ₩25,582 | ₩25,087 | ₩25,488 | +1.60% | 2.2천 |
|---|
| 2026.05.11 | ₩24,658 | ₩25,033 | ₩24,658 | ₩24,953 | +1.19% | 1.6천 |
|---|
| 2026.05.08 | ₩25,234 | ₩25,301 | ₩25,087 | ₩25,274 | +0.16% | 2.3천 |
|---|
| 2026.05.07 | ₩25,248 | ₩25,636 | ₩25,194 | ₩25,542 | +1.17% | 3.7천 |
|---|
| 2026.05.06 | ₩25,783 | ₩25,783 | ₩24,980 | ₩25,020 | -2.96% | 8.1천 |
|---|
| 2026.05.05 | ₩26,372 | ₩26,452 | ₩26,372 | ₩26,452 | +0.30% | 1.1천 |
|---|
| 2026.05.04 | ₩26,252 | ₩26,586 | ₩26,051 | ₩26,265 | +0.05% | 8.1천 |
|---|
| 2026.05.01 | ₩25,756 | ₩25,890 | ₩25,743 | ₩25,863 | +0.42% | 2.4천 |
|---|
| 2026.04.30 | ₩26,586 | ₩26,586 | ₩25,930 | ₩25,984 | -2.27% | 3.1천 |
|---|
| 2026.04.29 | ₩26,533 | ₩26,559 | ₩26,533 | ₩26,559 | +0.10% | 800 |
|---|
| 2026.04.28 | ₩26,961 | ₩26,961 | ₩26,733 | ₩26,774 | -0.70% | 1.9천 |
|---|
| 2026.04.27 | ₩26,426 | ₩26,506 | ₩26,318 | ₩26,385 | -0.15% | 3.6천 |
|---|
| 2026.04.24 | ₩26,211 | ₩26,332 | ₩25,903 | ₩25,944 | -1.02% | 1.9천 |
|---|
| 2026.04.23 | ₩26,118 | ₩26,506 | ₩26,104 | ₩26,506 | +1.49% | 4.6천 |
|---|
| 2026.04.22 | ₩25,488 | ₩25,837 | ₩25,488 | ₩25,783 | +1.16% | 7.3천 |
|---|
| 2026.04.21 | ₩25,127 | ₩25,622 | ₩24,980 | ₩25,502 | +1.49% | 5.7천 |
|---|
| 2026.04.20 | ₩24,940 | ₩24,993 | ₩24,873 | ₩24,993 | +0.21% | 1천 |
|---|
| 2026.04.17 | ₩24,859 | ₩24,966 | ₩24,658 | ₩24,940 | +0.32% | 8.6천 |
|---|
| 2026.04.16 | ₩25,181 | ₩25,435 | ₩25,154 | ₩25,435 | +1.01% | 1.3만 |
|---|
| 2026.04.15 | ₩26,131 | ₩26,238 | ₩25,796 | ₩25,810 | -1.23% | 1.9천 |
|---|
| 2026.04.14 | ₩26,158 | ₩26,158 | ₩25,850 | ₩25,890 | -1.02% | 1.9천 |
|---|
| 2026.04.13 | ₩27,068 | ₩27,175 | ₩26,426 | ₩26,479 | -2.18% | 5.7천 |
|---|
| 2026.04.10 | ₩26,546 | ₩26,787 | ₩26,452 | ₩26,787 | +0.91% | 2.2천 |
|---|
| 2026.04.09 | ₩27,095 | ₩27,336 | ₩26,640 | ₩26,707 | -1.43% | 4.3천 |
|---|
| 2026.04.08 | ₩26,252 | ₩26,774 | ₩26,037 | ₩26,573 | +1.22% | 1.6만 |
|---|
| 2026.04.07 | ₩28,126 | ₩28,581 | ₩27,952 | ₩27,952 | -0.62% | 1.3만 |
|---|
| 2026.04.06 | ₩28,139 | ₩28,139 | ₩27,684 | ₩27,858 | -1.00% | 3.9천 |
|---|
| 2026.04.02 | ₩28,474 | ₩28,474 | ₩27,871 | ₩27,965 | -1.79% | 3.9천 |
|---|
| 2026.04.01 | ₩27,644 | ₩27,791 | ₩27,496 | ₩27,737 | +0.34% | 1.5만 |
|---|
| 2026.03.31 | ₩28,514 | ₩28,514 | ₩27,256 | ₩27,256 | -4.41% | 1만 |
|---|
| 2026.03.30 | ₩28,554 | ₩28,875 | ₩28,166 | ₩28,741 | +0.66% | 7.7천 |
|---|
| 2026.03.27 | ₩28,728 | ₩29,063 | ₩28,728 | ₩29,036 | +1.07% | 8.7천 |
|---|
| 2026.03.26 | ₩28,594 | ₩28,782 | ₩28,219 | ₩28,782 | +0.66% | 2.1만 |
|---|
| 2026.03.25 | ₩27,015 | ₩27,537 | ₩27,015 | ₩27,296 | +1.04% | 3.9만 |
|---|
| 2026.03.24 | ₩28,594 | ₩28,755 | ₩28,179 | ₩28,715 | +0.42% | 1.3만 |
|---|
| 2026.03.23 | ₩28,300 | ₩28,554 | ₩27,858 | ₩28,313 | +0.05% | 1.5만 |
|---|
| 2026.03.20 | ₩27,938 | ₩28,728 | ₩27,925 | ₩28,688 | +2.68% | 3.2만 |
|---|
| 2026.03.19 | ₩27,657 | ₩27,657 | ₩27,041 | ₩27,189 | -1.69% | 6.2천 |
|---|
| 2026.03.18 | ₩26,385 | ₩27,068 | ₩26,385 | ₩27,041 | +2.49% | 7.9천 |
|---|
| 2026.03.17 | ₩25,890 | ₩26,144 | ₩25,890 | ₩26,144 | +0.98% | 3천 |
|---|
| 2026.03.16 | ₩26,466 | ₩26,466 | ₩25,944 | ₩26,144 | -1.21% | 3.9천 |
|---|
| 2026.03.13 | ₩26,533 | ₩27,175 | ₩26,479 | ₩27,081 | +2.07% | 4천 |
|---|
| 2026.03.12 | ₩26,854 | ₩27,349 | ₩26,854 | ₩27,148 | +1.10% | 4천 |
|---|
| 2026.03.11 | ₩26,854 | ₩27,095 | ₩26,774 | ₩26,841 | -0.05% | 2.5천 |
|---|
| 2026.03.10 | ₩26,760 | ₩26,760 | ₩25,890 | ₩26,506 | -0.95% | 1.2만 |
|---|
| 2026.03.09 | ₩27,791 | ₩27,791 | ₩26,680 | ₩26,720 | -3.85% | 1.4만 |
|---|
| 2026.03.06 | ₩27,818 | ₩28,045 | ₩27,403 | ₩27,697 | -0.43% | 5.4만 |
|---|
| 2026.03.05 | ₩28,126 | ₩28,380 | ₩27,737 | ₩28,086 | -0.14% | 1.9만 |
|---|
| 2026.03.04 | ₩27,229 | ₩27,630 | ₩26,961 | ₩27,122 | -0.39% | 1.5만 |
|---|
| 2026.03.03 | ₩27,697 | ₩28,460 | ₩27,095 | ₩27,363 | -1.21% | 5.2만 |
|---|
| 2026.03.02 | ₩26,747 | ₩26,747 | ₩25,984 | ₩26,211 | -2.00% | 7.1천 |
|---|
| 2026.02.27 | ₩25,596 | ₩25,596 | ₩25,355 | ₩25,555 | -0.16% | 4.8천 |
|---|
| 2026.02.26 | ₩25,221 | ₩25,770 | ₩25,221 | ₩25,515 | +1.17% | 2.8만 |
|---|
| 2026.02.25 | ₩24,203 | ₩24,525 | ₩24,069 | ₩24,083 | -0.50% | 1.8천 |
|---|
| 2026.02.24 | ₩24,431 | ₩24,498 | ₩24,136 | ₩24,150 | -1.15% | 3.2천 |
|---|
| 2026.02.23 | ₩23,306 | ₩23,909 | ₩23,306 | ₩23,788 | +2.07% | 1.3만 |
|---|
| 2026.02.20 | ₩24,712 | ₩24,712 | ₩23,748 | ₩23,748 | -3.90% | 7.9천 |
|---|
| 2026.02.19 | ₩23,949 | ₩24,297 | ₩23,855 | ₩23,949 | 0.00% | 8.5천 |
|---|
| 2026.02.18 | ₩23,721 | ₩23,855 | ₩23,547 | ₩23,748 | +0.11% | 1.9만 |
|---|
| 2026.02.17 | ₩24,016 | ₩24,391 | ₩23,882 | ₩23,989 | -0.11% | 2.6만 |
|---|
| 2026.02.13 | ₩24,284 | ₩24,297 | ₩24,029 | ₩24,190 | -0.39% | 1.2만 |
|---|
| 2026.02.12 | ₩23,199 | ₩24,043 | ₩23,199 | ₩23,748 | +2.37% | 6.1천 |
|---|
| 2026.02.11 | ₩23,025 | ₩23,132 | ₩22,945 | ₩22,945 | -0.35% | 1.3천 |
|---|
| 2026.02.10 | ₩22,784 | ₩22,811 | ₩22,637 | ₩22,811 | +0.12% | 700 |
|---|
| 2026.02.09 | ₩23,186 | ₩23,186 | ₩22,838 | ₩22,918 | -1.15% | 2.1천 |
|---|
| 2026.02.06 | ₩23,614 | ₩23,614 | ₩23,173 | ₩23,173 | -1.87% | 1.4만 |
|---|
| 2026.02.05 | ₩24,096 | ₩24,444 | ₩23,936 | ₩24,444 | +1.44% | 7.5천 |
|---|
| 2026.02.04 | ₩23,842 | ₩24,404 | ₩23,842 | ₩24,257 | +1.74% | 7.5천 |
|---|
| 2026.02.03 | ₩23,681 | ₩24,096 | ₩23,628 | ₩23,695 | +0.06% | 6.2천 |
|---|
| 2026.02.02 | ₩23,280 | ₩23,347 | ₩22,851 | ₩23,226 | -0.23% | 4.6천 |
|---|
| 2026.01.30 | ₩22,209 | ₩22,838 | ₩21,807 | ₩22,650 | +1.99% | 4.9천 |
|---|
| 2026.01.29 | ₩21,419 | ₩22,102 | ₩21,165 | ₩21,526 | +0.50% | 2.5만 |
|---|
| 2026.01.28 | ₩21,713 | ₩21,847 | ₩21,687 | ₩21,820 | +0.49% | 8.6천 |
|---|
| 2026.01.27 | ₩22,396 | ₩22,463 | ₩22,369 | ₩22,436 | +0.18% | 3.7천 |
|---|
| 2026.01.26 | ₩23,106 | ₩23,106 | ₩22,824 | ₩22,891 | -0.93% | 1.8천 |
|---|
| 2026.01.23 | ₩23,052 | ₩23,173 | ₩22,972 | ₩22,999 | -0.23% | 4.6천 |
|---|
| 2026.01.22 | ₩22,744 | ₩22,932 | ₩22,691 | ₩22,918 | +0.77% | 2.8천 |
|---|
| 2026.01.21 | ₩23,119 | ₩23,306 | ₩22,958 | ₩23,132 | +0.06% | 1.6천 |
|---|
| 2026.01.20 | ₩23,320 | ₩23,641 | ₩23,159 | ₩23,641 | +1.38% | 4.6천 |
|---|
| 2026.01.16 | ₩23,159 | ₩23,320 | ₩23,039 | ₩23,039 | -0.52% | 3.4천 |
|---|
| 2026.01.15 | ₩22,436 | ₩22,436 | ₩22,115 | ₩22,289 | -0.66% | 7.6천 |
|---|
| 2026.01.14 | ₩22,557 | ₩22,557 | ₩22,182 | ₩22,249 | -1.36% | 2.4천 |
|---|
| 2026.01.13 | ₩21,941 | ₩22,142 | ₩21,901 | ₩22,088 | +0.67% | 2.1천 |
|---|
| 2026.01.12 | ₩22,450 | ₩22,450 | ₩21,580 | ₩21,606 | -3.76% | 5.4천 |
|---|
| 2026.01.09 | ₩23,280 | ₩23,280 | ₩23,119 | ₩23,132 | -0.63% | 1.6천 |
|---|
| 2026.01.08 | ₩23,320 | ₩23,320 | ₩23,065 | ₩23,065 | -1.09% | 3.5천 |
|---|
| 2026.01.07 | ₩23,012 | ₩23,173 | ₩23,012 | ₩23,146 | +0.58% | 3.3천 |
|---|
| 2026.01.06 | ₩22,128 | ₩22,476 | ₩22,128 | ₩22,476 | +1.57% | 4.2천 |
|---|
| 2026.01.05 | ₩23,052 | ₩23,119 | ₩22,396 | ₩22,423 | -2.73% | 8.2천 |
|---|
| 2026.01.02 | ₩23,039 | ₩23,079 | ₩22,530 | ₩22,624 | -1.80% | 1.7만 |
|---|
| 2025.12.31 | ₩24,297 | ₩24,605 | ₩24,297 | ₩24,498 | +0.83% | 3.5천 |
|---|
| 2025.12.30 | ₩23,829 | ₩24,096 | ₩23,829 | ₩24,096 | +1.12% | 1.8만 |
|---|
| 2025.12.29 | ₩24,444 | ₩24,551 | ₩24,257 | ₩24,257 | -0.77% | 6.8천 |
|---|
| 2025.12.26 | ₩23,829 | ₩23,855 | ₩23,668 | ₩23,668 | -0.67% | 4.9천 |
|---|
| 2025.12.24 | ₩24,110 | ₩24,163 | ₩24,003 | ₩24,163 | +0.22% | 1천 |
|---|
| 2025.12.23 | ₩24,471 | ₩24,685 | ₩24,377 | ₩24,377 | -0.38% | 3.9천 |
|---|
| 2025.12.22 | ₩24,404 | ₩24,404 | ₩24,190 | ₩24,230 | -0.71% | 7.8천 |
|---|
| 2025.12.19 | ₩24,284 | ₩24,391 | ₩24,177 | ₩24,391 | +0.44% | 2.8천 |
|---|
| 2025.12.18 | ₩24,605 | ₩24,819 | ₩24,444 | ₩24,806 | +0.82% | 7.9천 |
|---|
| 2025.12.17 | ₩24,672 | ₩25,274 | ₩24,658 | ₩25,274 | +2.44% | 5.1천 |
|---|
| 2025.12.16 | ₩25,194 | ₩25,488 | ₩25,127 | ₩25,127 | -0.27% | 1.8만 |
|---|
| 2025.12.15 | ₩24,297 | ₩24,645 | ₩24,297 | ₩24,632 | +1.38% | 6.4천 |
|---|
| 2025.12.12 | ₩23,775 | ₩24,310 | ₩23,762 | ₩24,217 | +1.86% | 6.3천 |
|---|
| 2025.12.11 | ₩24,324 | ₩24,404 | ₩24,016 | ₩24,096 | -0.94% | 2.7천 |
|---|
| 2025.12.10 | ₩24,364 | ₩24,391 | ₩24,083 | ₩24,190 | -0.71% | 5천 |
|---|
| 2025.12.09 | ₩24,592 | ₩24,766 | ₩24,484 | ₩24,538 | -0.22% | 7.9천 |
|---|
| 2025.12.08 | ₩23,628 | ₩23,895 | ₩23,628 | ₩23,735 | +0.45% | 4.6천 |
|---|
| 2025.12.05 | ₩23,186 | ₩23,333 | ₩23,065 | ₩23,253 | +0.29% | 8.3천 |
|---|
| 2025.12.04 | ₩23,802 | ₩23,976 | ₩23,802 | ₩23,949 | +0.62% | 5.2천 |
|---|
| 2025.12.03 | ₩24,324 | ₩24,324 | ₩24,069 | ₩24,069 | -1.05% | 5천 |
|---|
| 2025.12.02 | ₩23,829 | ₩23,909 | ₩23,654 | ₩23,681 | -0.62% | 7.3천 |
|---|
| 2025.12.01 | ₩23,788 | ₩23,788 | ₩23,320 | ₩23,521 | -1.13% | 7.9천 |
|---|
| 2025.11.28 | ₩23,708 | ₩23,802 | ₩23,588 | ₩23,668 | -0.17% | 4.4천 |
|---|
| 2025.11.26 | ₩23,681 | ₩24,257 | ₩23,681 | ₩23,855 | +0.73% | 1.1만 |
|---|
| 2025.11.25 | ₩23,414 | ₩23,681 | ₩23,400 | ₩23,547 | +0.57% | 3.3천 |
|---|
| 2025.11.24 | ₩24,096 | ₩24,163 | ₩23,802 | ₩23,842 | -1.06% | 1.9만 |
|---|
| 2025.11.21 | ₩25,060 | ₩25,234 | ₩24,431 | ₩24,658 | -1.60% | 2.8만 |
|---|
| 2025.11.20 | ₩23,869 | ₩24,806 | ₩23,748 | ₩24,779 | +3.81% | 1.9만 |
|---|
| 2025.11.19 | ₩24,016 | ₩24,257 | ₩23,909 | ₩24,096 | +0.33% | 1만 |
|---|
| 2025.11.18 | ₩23,802 | ₩23,989 | ₩23,588 | ₩23,668 | -0.56% | 6.2천 |
|---|
| 2025.11.17 | ₩23,320 | ₩23,614 | ₩23,106 | ₩23,427 | +0.46% | 4.9천 |
|---|
| 2025.11.14 | ₩22,972 | ₩23,132 | ₩22,463 | ₩22,945 | -0.12% | 2.8만 |
|---|
| 2025.11.13 | ₩21,847 | ₩22,517 | ₩21,794 | ₩22,383 | +2.45% | 1.3만 |
|---|
| 2025.11.12 | ₩22,249 | ₩22,249 | ₩22,061 | ₩22,061 | -0.84% | 6.1천 |
|---|
| 2025.11.11 | ₩22,222 | ₩22,302 | ₩22,035 | ₩22,222 | 0.00% | 2.4만 |
|---|
| 2025.11.10 | ₩22,383 | ₩22,570 | ₩22,195 | ₩22,383 | 0.00% | 1.9만 |
|---|
| 2025.11.07 | ₩23,534 | ₩23,668 | ₩23,132 | ₩23,186 | -1.48% | 1.4만 |
|---|
| 2025.11.06 | ₩22,677 | ₩23,079 | ₩22,650 | ₩22,918 | +1.06% | 1.1만 |
|---|
| 2025.11.05 | ₩23,588 | ₩23,695 | ₩23,293 | ₩23,373 | -0.91% | 7.1천 |
|---|
| 2025.11.04 | ₩23,829 | ₩23,882 | ₩23,480 | ₩23,802 | -0.11% | 1.6만 |
|---|
| 2025.11.03 | ₩23,266 | ₩23,480 | ₩23,239 | ₩23,266 | 0.00% | 1.1만 |
|---|
| 2025.10.31 | ₩23,668 | ₩23,802 | ₩23,320 | ₩23,373 | -1.24% | 1.6만 |
|---|
| 2025.10.30 | ₩22,784 | ₩22,918 | ₩22,624 | ₩22,891 | +0.47% | 4.6만 |
|---|
| 2025.10.29 | ₩21,794 | ₩22,142 | ₩21,740 | ₩22,008 | +0.98% | 8.5천 |
|---|
| 2025.10.28 | ₩22,329 | ₩22,410 | ₩22,115 | ₩22,169 | -0.72% | 8.9천 |
|---|
| 2025.10.27 | ₩21,874 | ₩21,928 | ₩21,794 | ₩21,874 | 0.00% | 2.2만 |
|---|
| 2025.10.24 | ₩22,329 | ₩22,490 | ₩22,302 | ₩22,463 | +0.60% | 5.4천 |
|---|
| 2025.10.23 | ₩22,784 | ₩22,838 | ₩22,410 | ₩22,650 | -0.59% | 3만 |
|---|
| 2025.10.22 | ₩23,400 | ₩23,721 | ₩23,106 | ₩23,400 | 0.00% | 1.8만 |
|---|
| 2025.10.21 | ₩22,865 | ₩23,186 | ₩22,865 | ₩23,132 | +1.17% | 2.6만 |
|---|
| 2025.10.20 | ₩23,106 | ₩23,266 | ₩22,436 | ₩22,543 | -2.43% | 3만 |
|---|
| 2025.10.17 | ₩23,775 | ₩23,775 | ₩23,052 | ₩23,079 | -2.93% | 1.9만 |
|---|
| 2025.10.16 | ₩22,972 | ₩23,186 | ₩22,811 | ₩23,106 | +0.58% | 1.3만 |
|---|
| 2025.10.15 | ₩23,293 | ₩23,614 | ₩23,106 | ₩23,320 | +0.11% | 4.7천 |
|---|
| 2025.10.14 | ₩24,230 | ₩24,230 | ₩23,427 | ₩23,748 | -1.99% | 2.1만 |
|---|
| 2025.10.13 | ₩23,454 | ₩23,721 | ₩23,266 | ₩23,641 | +0.80% | 4.8만 |
|---|
| 2025.10.10 | ₩22,838 | ₩25,381 | ₩22,570 | ₩25,167 | +10.20% | 10.7만 |
|---|