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 | ₩29,595 | ₩29,595 | ₩28,589 | ₩29,005 | -1.99% | 3.6천 |
| 2026.10.08 | ₩30,400 | ₩30,776 | ₩30,400 | ₩30,534 | +0.44% | 1.7천 |
| 2026.10.07 | ₩30,346 | ₩30,574 | ₩30,346 | ₩30,413 | +0.22% | 600 |
| 2026.10.06 | ₩29,823 | ₩30,051 | ₩29,823 | ₩29,837 | +0.04% | 1천 |
| 2026.10.05 | ₩30,212 | ₩30,212 | ₩29,582 | ₩29,716 | -1.64% | 4.3천 |
| 2026.10.02 | ₩30,507 | ₩31,004 | ₩30,507 | ₩30,762 | +0.84% | 2.5천 |
| 2026.10.01 | ₩29,380 | ₩29,676 | ₩29,085 | ₩29,488 | +0.37% | 1.2천 |
| 2026.09.30 | ₩29,206 | ₩29,474 | ₩29,206 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,474 |
| +0.92% |
| 2.1천 |
| 2026.09.29 | ₩29,608 | ₩29,930 | ₩29,608 | ₩29,756 | +0.50% | 3.1천 |
|---|
| 2026.09.28 | ₩29,112 | ₩29,112 | ₩29,058 | ₩29,099 | -0.05% | 700 |
|---|
| 2026.09.25 | ₩29,595 | ₩29,595 | ₩29,461 | ₩29,461 | -0.45% | 900 |
|---|
| 2026.09.24 | ₩28,629 | ₩29,179 | ₩28,629 | ₩28,951 | +1.12% | 2.3천 |
|---|
| 2026.09.23 | ₩28,804 | ₩28,804 | ₩28,643 | ₩28,696 | -0.37% | 1.1천 |
|---|
| 2026.09.22 | ₩27,730 | ₩28,106 | ₩27,422 | ₩28,039 | +1.11% | 4.5천 |
|---|
| 2026.09.21 | ₩28,482 | ₩28,522 | ₩27,878 | ₩28,119 | -1.27% | 5천 |
|---|
| 2026.09.18 | ₩29,327 | ₩29,380 | ₩28,844 | ₩29,166 | -0.55% | 4.8천 |
|---|
| 2026.09.17 | ₩29,286 | ₩30,360 | ₩28,991 | ₩29,421 | +0.46% | 2.5천 |
|---|
| 2026.09.16 | ₩29,139 | ₩29,984 | ₩29,139 | ₩29,555 | +1.43% | 7.2천 |
|---|
| 2026.09.15 | ₩28,763 | ₩28,911 | ₩28,549 | ₩28,763 | 0.00% | 2.2천 |
|---|
| 2026.09.14 | ₩28,307 | ₩28,414 | ₩27,931 | ₩28,307 | 0.00% | 3천 |
|---|
| 2026.09.11 | ₩28,401 | ₩28,897 | ₩28,401 | ₩28,897 | +1.75% | 1.1천 |
|---|
| 2026.09.10 | ₩28,897 | ₩29,005 | ₩28,669 | ₩28,763 | -0.46% | 2.5천 |
|---|
| 2026.09.09 | ₩28,253 | ₩28,857 | ₩27,851 | ₩28,629 | +1.33% | 9.5천 |
|---|
| 2026.09.08 | ₩27,824 | ₩28,039 | ₩27,610 | ₩27,677 | -0.53% | 1.2만 |
|---|
| 2026.09.04 | ₩26,939 | ₩26,939 | ₩26,577 | ₩26,791 | -0.55% | 3.2천 |
|---|
| 2026.09.03 | ₩27,489 | ₩27,717 | ₩27,395 | ₩27,636 | +0.54% | 1.9천 |
|---|
| 2026.09.02 | ₩27,180 | ₩27,180 | ₩27,006 | ₩27,046 | -0.49% | 800 |
|---|
| 2026.09.01 | ₩27,314 | ₩27,516 | ₩27,288 | ₩27,288 | -0.10% | 1.4천 |
|---|
| 2026.08.31 | ₩26,872 | ₩27,234 | ₩26,872 | ₩27,234 | +1.35% | 1천 |
|---|
| 2026.08.28 | ₩27,556 | ₩27,556 | ₩27,140 | ₩27,449 | -0.39% | 1.4만 |
|---|
| 2026.08.27 | ₩27,274 | ₩27,556 | ₩27,274 | ₩27,556 | +1.03% | 1.1천 |
|---|
| 2026.08.26 | ₩27,167 | ₩27,167 | ₩26,858 | ₩26,858 | -1.14% | 2.1천 |
|---|
| 2026.08.25 | ₩27,019 | ₩27,462 | ₩27,019 | ₩27,328 | +1.14% | 1.2천 |
|---|
| 2026.08.24 | ₩27,341 | ₩27,341 | ₩26,898 | ₩27,046 | -1.08% | 4천 |
|---|
| 2026.08.21 | ₩26,120 | ₩26,778 | ₩26,120 | ₩26,778 | +2.52% | 2.4천 |
|---|
| 2026.08.20 | ₩27,314 | ₩27,314 | ₩26,764 | ₩26,845 | -1.72% | 2.6천 |
|---|
| 2026.08.19 | ₩27,086 | ₩27,100 | ₩26,724 | ₩27,033 | -0.20% | 3.9천 |
|---|
| 2026.08.18 | ₩27,475 | ₩27,784 | ₩27,475 | ₩27,784 | +1.12% | 4.9천 |
|---|
| 2026.08.17 | ₩27,757 | ₩27,771 | ₩27,690 | ₩27,744 | -0.05% | 1.4천 |
|---|
| 2026.08.14 | ₩27,864 | ₩28,374 | ₩27,824 | ₩28,307 | +1.59% | 2.5천 |
|---|
| 2026.08.13 | ₩27,569 | ₩28,227 | ₩27,542 | ₩28,025 | +1.65% | 1.5천 |
|---|
| 2026.08.12 | ₩27,220 | ₩27,636 | ₩27,220 | ₩27,462 | +0.89% | 2.9천 |
|---|
| 2026.08.11 | ₩26,711 | ₩27,100 | ₩26,684 | ₩26,697 | -0.05% | 6.7천 |
|---|
| 2026.08.10 | ₩25,933 | ₩25,933 | ₩25,839 | ₩25,839 | -0.36% | 800 |
|---|
| 2026.08.07 | ₩26,322 | ₩26,322 | ₩26,040 | ₩26,080 | -0.92% | 2천 |
|---|
| 2026.08.06 | ₩26,536 | ₩26,764 | ₩26,402 | ₩26,402 | -0.51% | 1.3천 |
|---|
| 2026.08.05 | ₩25,865 | ₩26,375 | ₩25,865 | ₩26,295 | +1.66% | 1.7천 |
|---|
| 2026.08.04 | ₩26,241 | ₩26,322 | ₩25,825 | ₩25,825 | -1.58% | 1.2만 |
|---|
| 2026.08.03 | ₩25,624 | ₩25,718 | ₩25,584 | ₩25,718 | +0.37% | 5.2천 |
|---|
| 2026.07.31 | ₩26,053 | ₩26,067 | ₩25,584 | ₩25,584 | -1.80% | 7.4천 |
|---|
| 2026.07.30 | ₩26,214 | ₩26,214 | ₩25,597 | ₩25,718 | -1.89% | 3.2천 |
|---|
| 2026.07.29 | ₩26,429 | ₩26,429 | ₩25,678 | ₩26,120 | -1.17% | 5천 |
|---|
| 2026.07.28 | ₩27,301 | ₩27,301 | ₩26,818 | ₩26,912 | -1.43% | 4.3천 |
|---|
| 2026.07.27 | ₩27,663 | ₩27,744 | ₩27,395 | ₩27,556 | -0.39% | 2.9천 |
|---|
| 2026.07.24 | ₩28,629 | ₩28,669 | ₩28,240 | ₩28,549 | -0.28% | 3.9천 |
|---|
| 2026.07.23 | ₩28,549 | ₩29,058 | ₩28,186 | ₩28,991 | +1.55% | 4.9천 |
|---|
| 2026.07.22 | ₩28,683 | ₩29,125 | ₩28,575 | ₩29,018 | +1.17% | 2.9천 |
|---|
| 2026.07.21 | ₩28,012 | ₩28,589 | ₩28,012 | ₩28,535 | +1.87% | 6.5천 |
|---|
| 2026.07.20 | ₩27,824 | ₩28,173 | ₩27,207 | ₩27,878 | +0.19% | 4.6천 |
|---|
| 2026.07.17 | ₩29,649 | ₩29,756 | ₩29,461 | ₩29,461 | -0.63% | 3.8천 |
|---|
| 2026.07.16 | ₩28,575 | ₩28,575 | ₩28,575 | ₩28,575 | 0.00% | 600 |
|---|
| 2026.07.15 | ₩29,085 | ₩29,085 | ₩28,683 | ₩28,817 | -0.92% | 2.8천 |
|---|
| 2026.07.14 | ₩29,582 | ₩29,971 | ₩29,582 | ₩29,971 | +1.32% | 1.5천 |
|---|
| 2026.07.13 | ₩30,212 | ₩31,004 | ₩30,118 | ₩30,655 | +1.47% | 4.1천 |
|---|
| 2026.07.10 | ₩30,628 | ₩30,668 | ₩30,333 | ₩30,628 | 0.00% | 3.4천 |
|---|
| 2026.07.09 | ₩31,044 | ₩31,044 | ₩30,615 | ₩30,937 | -0.35% | 6.4천 |
|---|
| 2026.07.08 | ₩31,259 | ₩31,259 | ₩30,065 | ₩30,641 | -1.97% | 5.3천 |
|---|
| 2026.07.07 | ₩32,359 | ₩33,150 | ₩32,010 | ₩32,587 | +0.70% | 4.2천 |
|---|
| 2026.07.06 | ₩32,868 | ₩32,868 | ₩32,332 | ₩32,748 | -0.37% | 4.5천 |
|---|
| 2026.07.02 | ₩33,271 | ₩34,022 | ₩33,244 | ₩33,969 | +2.10% | 2.8천 |
|---|
| 2026.07.01 | ₩34,773 | ₩34,773 | ₩32,922 | ₩33,244 | -4.40% | 5.6천 |
|---|
| 2026.06.30 | ₩34,559 | ₩34,559 | ₩34,049 | ₩34,264 | -0.85% | 2.9천 |
|---|
| 2026.06.29 | ₩33,861 | ₩34,760 | ₩32,962 | ₩34,344 | +1.43% | 6.7천 |
|---|
| 2026.06.26 | ₩35,149 | ₩35,149 | ₩34,130 | ₩34,291 | -2.44% | 1만 |
|---|
| 2026.06.25 | ₩33,767 | ₩34,492 | ₩33,767 | ₩34,411 | +1.91% | 2.9천 |
|---|
| 2026.06.24 | ₩32,627 | ₩32,828 | ₩32,318 | ₩32,707 | +0.25% | 4.8천 |
|---|
| 2026.06.23 | ₩32,064 | ₩32,064 | ₩31,688 | ₩31,903 | -0.50% | 3천 |
|---|
| 2026.06.22 | ₩30,695 | ₩31,098 | ₩30,534 | ₩30,668 | -0.09% | 5.6천 |
|---|
| 2026.06.18 | ₩30,923 | ₩31,192 | ₩30,923 | ₩31,111 | +0.61% | 5.4천 |
|---|
| 2026.06.17 | ₩29,622 | ₩30,601 | ₩29,246 | ₩30,400 | +2.63% | 6.3천 |
|---|
| 2026.06.16 | ₩28,938 | ₩29,166 | ₩28,763 | ₩28,938 | 0.00% | 3.6천 |
|---|
| 2026.06.15 | ₩27,824 | ₩28,146 | ₩27,489 | ₩28,092 | +0.96% | 2.4천 |
|---|
| 2026.06.12 | ₩28,066 | ₩28,307 | ₩27,918 | ₩28,240 | +0.62% | 7천 |
|---|
| 2026.06.11 | ₩29,702 | ₩29,877 | ₩28,562 | ₩28,656 | -3.52% | 4천 |
|---|
| 2026.06.10 | ₩28,924 | ₩29,018 | ₩28,482 | ₩28,924 | 0.00% | 1.8천 |
|---|
| 2026.06.09 | ₩28,844 | ₩29,649 | ₩28,656 | ₩29,139 | +1.02% | 5.4천 |
|---|
| 2026.06.08 | ₩28,710 | ₩29,354 | ₩28,589 | ₩29,354 | +2.24% | 6.5천 |
|---|
| 2026.06.05 | ₩28,388 | ₩29,152 | ₩28,066 | ₩29,058 | +2.36% | 1.1만 |
|---|
| 2026.06.04 | ₩27,489 | ₩27,918 | ₩27,462 | ₩27,918 | +1.56% | 2.4천 |
|---|
| 2026.06.03 | ₩27,381 | ₩27,771 | ₩27,274 | ₩27,771 | +1.42% | 2.2천 |
|---|
| 2026.06.02 | ₩26,416 | ₩26,711 | ₩26,174 | ₩26,536 | +0.46% | 3.2천 |
|---|
| 2026.06.01 | ₩28,374 | ₩28,468 | ₩27,985 | ₩28,173 | -0.71% | 3.2천 |
|---|
| 2026.05.29 | ₩28,683 | ₩28,683 | ₩28,133 | ₩28,361 | -1.12% | 4.2천 |
|---|
| 2026.05.28 | ₩29,032 | ₩29,139 | ₩28,723 | ₩28,804 | -0.79% | 8.2천 |
|---|
| 2026.05.27 | ₩28,280 | ₩28,414 | ₩27,972 | ₩28,039 | -0.85% | 2.3천 |
|---|
| 2026.05.26 | ₩27,435 | ₩27,636 | ₩27,234 | ₩27,475 | +0.15% | 4.3천 |
|---|
| 2026.05.22 | ₩28,374 | ₩28,374 | ₩27,757 | ₩27,811 | -1.99% | 2.7천 |
|---|
| 2026.05.21 | ₩27,449 | ₩27,663 | ₩27,314 | ₩27,314 | -0.49% | 2.1천 |
|---|
| 2026.05.20 | ₩26,898 | ₩27,247 | ₩26,456 | ₩26,791 | -0.40% | 4.4천 |
|---|
| 2026.05.19 | ₩26,590 | ₩26,590 | ₩26,590 | ₩26,590 | 0.00% | 1.3천 |
|---|
| 2026.05.18 | ₩26,805 | ₩26,818 | ₩26,778 | ₩26,778 | -0.10% | 1.2천 |
|---|
| 2026.05.15 | ₩26,429 | ₩26,818 | ₩26,187 | ₩26,751 | +1.22% | 4.8천 |
|---|
| 2026.05.14 | ₩25,476 | ₩25,637 | ₩25,087 | ₩25,302 | -0.68% | 3.6천 |
|---|
| 2026.05.13 | ₩25,758 | ₩25,758 | ₩23,960 | ₩24,041 | -6.67% | 1.4만 |
|---|
| 2026.05.12 | ₩25,141 | ₩25,637 | ₩25,141 | ₩25,543 | +1.60% | 2.2천 |
|---|
| 2026.05.11 | ₩24,712 | ₩25,087 | ₩24,712 | ₩25,007 | +1.19% | 1.6천 |
|---|
| 2026.05.08 | ₩25,289 | ₩25,356 | ₩25,141 | ₩25,329 | +0.16% | 2.3천 |
|---|
| 2026.05.07 | ₩25,302 | ₩25,691 | ₩25,248 | ₩25,597 | +1.17% | 3.7천 |
|---|
| 2026.05.06 | ₩25,839 | ₩25,839 | ₩25,034 | ₩25,074 | -2.96% | 8.1천 |
|---|
| 2026.05.05 | ₩26,429 | ₩26,509 | ₩26,429 | ₩26,509 | +0.30% | 1.1천 |
|---|
| 2026.05.04 | ₩26,308 | ₩26,644 | ₩26,107 | ₩26,322 | +0.05% | 8.1천 |
|---|
| 2026.05.01 | ₩25,812 | ₩25,946 | ₩25,798 | ₩25,919 | +0.42% | 2.4천 |
|---|
| 2026.04.30 | ₩26,644 | ₩26,644 | ₩25,986 | ₩26,040 | -2.27% | 3.1천 |
|---|
| 2026.04.29 | ₩26,590 | ₩26,617 | ₩26,590 | ₩26,617 | +0.10% | 800 |
|---|
| 2026.04.28 | ₩27,019 | ₩27,019 | ₩26,791 | ₩26,831 | -0.70% | 1.9천 |
|---|
| 2026.04.27 | ₩26,483 | ₩26,563 | ₩26,375 | ₩26,442 | -0.15% | 3.6천 |
|---|
| 2026.04.24 | ₩26,268 | ₩26,389 | ₩25,959 | ₩26,000 | -1.02% | 1.9천 |
|---|
| 2026.04.23 | ₩26,174 | ₩26,563 | ₩26,161 | ₩26,563 | +1.49% | 4.6천 |
|---|
| 2026.04.22 | ₩25,543 | ₩25,892 | ₩25,543 | ₩25,839 | +1.16% | 7.3천 |
|---|
| 2026.04.21 | ₩25,181 | ₩25,678 | ₩25,034 | ₩25,557 | +1.49% | 5.7천 |
|---|
| 2026.04.20 | ₩24,993 | ₩25,047 | ₩24,926 | ₩25,047 | +0.21% | 1천 |
|---|
| 2026.04.17 | ₩24,913 | ₩25,020 | ₩24,712 | ₩24,993 | +0.32% | 8.6천 |
|---|
| 2026.04.16 | ₩25,235 | ₩25,490 | ₩25,208 | ₩25,490 | +1.01% | 1.3만 |
|---|
| 2026.04.15 | ₩26,187 | ₩26,295 | ₩25,852 | ₩25,865 | -1.23% | 1.9천 |
|---|
| 2026.04.14 | ₩26,214 | ₩26,214 | ₩25,906 | ₩25,946 | -1.02% | 1.9천 |
|---|
| 2026.04.13 | ₩27,127 | ₩27,234 | ₩26,483 | ₩26,536 | -2.18% | 5.7천 |
|---|
| 2026.04.10 | ₩26,603 | ₩26,845 | ₩26,509 | ₩26,845 | +0.91% | 2.2천 |
|---|
| 2026.04.09 | ₩27,153 | ₩27,395 | ₩26,697 | ₩26,764 | -1.43% | 4.3천 |
|---|
| 2026.04.08 | ₩26,308 | ₩26,831 | ₩26,094 | ₩26,630 | +1.22% | 1.6만 |
|---|
| 2026.04.07 | ₩28,186 | ₩28,643 | ₩28,012 | ₩28,012 | -0.62% | 1.3만 |
|---|
| 2026.04.06 | ₩28,200 | ₩28,200 | ₩27,744 | ₩27,918 | -1.00% | 3.9천 |
|---|
| 2026.04.02 | ₩28,535 | ₩28,535 | ₩27,931 | ₩28,025 | -1.79% | 3.9천 |
|---|
| 2026.04.01 | ₩27,703 | ₩27,851 | ₩27,556 | ₩27,797 | +0.34% | 1.5만 |
|---|
| 2026.03.31 | ₩28,575 | ₩28,575 | ₩27,314 | ₩27,314 | -4.41% | 1만 |
|---|
| 2026.03.30 | ₩28,616 | ₩28,938 | ₩28,227 | ₩28,804 | +0.66% | 7.7천 |
|---|
| 2026.03.27 | ₩28,790 | ₩29,125 | ₩28,790 | ₩29,099 | +1.07% | 8.7천 |
|---|
| 2026.03.26 | ₩28,656 | ₩28,844 | ₩28,280 | ₩28,844 | +0.66% | 2.1만 |
|---|
| 2026.03.25 | ₩27,073 | ₩27,596 | ₩27,073 | ₩27,355 | +1.04% | 3.9만 |
|---|
| 2026.03.24 | ₩28,656 | ₩28,817 | ₩28,240 | ₩28,777 | +0.42% | 1.3만 |
|---|
| 2026.03.23 | ₩28,361 | ₩28,616 | ₩27,918 | ₩28,374 | +0.05% | 1.5만 |
|---|
| 2026.03.20 | ₩27,999 | ₩28,790 | ₩27,985 | ₩28,750 | +2.68% | 3.2만 |
|---|
| 2026.03.19 | ₩27,717 | ₩27,717 | ₩27,100 | ₩27,247 | -1.69% | 6.2천 |
|---|
| 2026.03.18 | ₩26,442 | ₩27,127 | ₩26,442 | ₩27,100 | +2.49% | 7.9천 |
|---|
| 2026.03.17 | ₩25,946 | ₩26,201 | ₩25,946 | ₩26,201 | +0.98% | 3천 |
|---|
| 2026.03.16 | ₩26,523 | ₩26,523 | ₩26,000 | ₩26,201 | -1.21% | 3.9천 |
|---|
| 2026.03.13 | ₩26,590 | ₩27,234 | ₩26,536 | ₩27,140 | +2.07% | 4천 |
|---|
| 2026.03.12 | ₩26,912 | ₩27,408 | ₩26,912 | ₩27,207 | +1.10% | 4천 |
|---|
| 2026.03.11 | ₩26,912 | ₩27,153 | ₩26,831 | ₩26,898 | -0.05% | 2.5천 |
|---|
| 2026.03.10 | ₩26,818 | ₩26,818 | ₩25,946 | ₩26,563 | -0.95% | 1.2만 |
|---|
| 2026.03.09 | ₩27,851 | ₩27,851 | ₩26,737 | ₩26,778 | -3.85% | 1.4만 |
|---|
| 2026.03.06 | ₩27,878 | ₩28,106 | ₩27,462 | ₩27,757 | -0.43% | 5.4만 |
|---|
| 2026.03.05 | ₩28,186 | ₩28,441 | ₩27,797 | ₩28,146 | -0.14% | 1.9만 |
|---|
| 2026.03.04 | ₩27,288 | ₩27,690 | ₩27,019 | ₩27,180 | -0.39% | 1.5만 |
|---|
| 2026.03.03 | ₩27,757 | ₩28,522 | ₩27,153 | ₩27,422 | -1.21% | 5.2만 |
|---|
| 2026.03.02 | ₩26,805 | ₩26,805 | ₩26,040 | ₩26,268 | -2.00% | 7.1천 |
|---|
| 2026.02.27 | ₩25,651 | ₩25,651 | ₩25,409 | ₩25,611 | -0.16% | 4.8천 |
|---|
| 2026.02.26 | ₩25,275 | ₩25,825 | ₩25,275 | ₩25,570 | +1.17% | 2.8만 |
|---|
| 2026.02.25 | ₩24,256 | ₩24,578 | ₩24,121 | ₩24,135 | -0.50% | 1.8천 |
|---|
| 2026.02.24 | ₩24,484 | ₩24,551 | ₩24,189 | ₩24,202 | -1.15% | 3.2천 |
|---|
| 2026.02.23 | ₩23,357 | ₩23,960 | ₩23,357 | ₩23,840 | +2.07% | 1.3만 |
|---|
| 2026.02.20 | ₩24,765 | ₩24,765 | ₩23,799 | ₩23,799 | -3.90% | 7.9천 |
|---|
| 2026.02.19 | ₩24,001 | ₩24,349 | ₩23,907 | ₩24,001 | 0.00% | 8.5천 |
|---|
| 2026.02.18 | ₩23,773 | ₩23,907 | ₩23,598 | ₩23,799 | +0.11% | 1.9만 |
|---|
| 2026.02.17 | ₩24,068 | ₩24,443 | ₩23,934 | ₩24,041 | -0.11% | 2.6만 |
|---|
| 2026.02.13 | ₩24,336 | ₩24,349 | ₩24,081 | ₩24,242 | -0.39% | 1.2만 |
|---|
| 2026.02.12 | ₩23,249 | ₩24,095 | ₩23,249 | ₩23,799 | +2.37% | 6.1천 |
|---|
| 2026.02.11 | ₩23,075 | ₩23,182 | ₩22,995 | ₩22,995 | -0.35% | 1.3천 |
|---|
| 2026.02.10 | ₩22,834 | ₩22,860 | ₩22,686 | ₩22,860 | +0.12% | 700 |
|---|
| 2026.02.09 | ₩23,236 | ₩23,236 | ₩22,887 | ₩22,968 | -1.15% | 2.1천 |
|---|
| 2026.02.06 | ₩23,665 | ₩23,665 | ₩23,223 | ₩23,223 | -1.87% | 1.4만 |
|---|
| 2026.02.05 | ₩24,148 | ₩24,497 | ₩23,987 | ₩24,497 | +1.44% | 7.5천 |
|---|
| 2026.02.04 | ₩23,893 | ₩24,457 | ₩23,893 | ₩24,309 | +1.74% | 7.5천 |
|---|
| 2026.02.03 | ₩23,732 | ₩24,148 | ₩23,679 | ₩23,746 | +0.06% | 6.2천 |
|---|
| 2026.02.02 | ₩23,330 | ₩23,397 | ₩22,901 | ₩23,276 | -0.23% | 4.6천 |
|---|
| 2026.01.30 | ₩22,257 | ₩22,887 | ₩21,854 | ₩22,699 | +1.99% | 4.9천 |
|---|
| 2026.01.29 | ₩21,465 | ₩22,149 | ₩21,210 | ₩21,572 | +0.50% | 2.5만 |
|---|
| 2026.01.28 | ₩21,760 | ₩21,894 | ₩21,733 | ₩21,868 | +0.49% | 8.6천 |
|---|
| 2026.01.27 | ₩22,444 | ₩22,512 | ₩22,418 | ₩22,485 | +0.18% | 3.7천 |
|---|
| 2026.01.26 | ₩23,155 | ₩23,155 | ₩22,874 | ₩22,941 | -0.93% | 1.8천 |
|---|
| 2026.01.23 | ₩23,102 | ₩23,223 | ₩23,021 | ₩23,048 | -0.23% | 4.6천 |
|---|
| 2026.01.22 | ₩22,793 | ₩22,981 | ₩22,740 | ₩22,968 | +0.77% | 2.8천 |
|---|
| 2026.01.21 | ₩23,169 | ₩23,357 | ₩23,008 | ₩23,182 | +0.06% | 1.6천 |
|---|
| 2026.01.20 | ₩23,370 | ₩23,692 | ₩23,209 | ₩23,692 | +1.38% | 4.6천 |
|---|
| 2026.01.16 | ₩23,209 | ₩23,370 | ₩23,088 | ₩23,088 | -0.52% | 3.4천 |
|---|
| 2026.01.15 | ₩22,485 | ₩22,485 | ₩22,163 | ₩22,337 | -0.66% | 7.6천 |
|---|
| 2026.01.14 | ₩22,605 | ₩22,605 | ₩22,230 | ₩22,297 | -1.36% | 2.4천 |
|---|
| 2026.01.13 | ₩21,988 | ₩22,190 | ₩21,948 | ₩22,136 | +0.67% | 2.1천 |
|---|
| 2026.01.12 | ₩22,498 | ₩22,498 | ₩21,626 | ₩21,653 | -3.76% | 5.4천 |
|---|
| 2026.01.09 | ₩23,330 | ₩23,330 | ₩23,169 | ₩23,182 | -0.63% | 1.6천 |
|---|
| 2026.01.08 | ₩23,370 | ₩23,370 | ₩23,115 | ₩23,115 | -1.09% | 3.5천 |
|---|
| 2026.01.07 | ₩23,062 | ₩23,223 | ₩23,062 | ₩23,196 | +0.58% | 3.3천 |
|---|
| 2026.01.06 | ₩22,176 | ₩22,525 | ₩22,176 | ₩22,525 | +1.57% | 4.2천 |
|---|
| 2026.01.05 | ₩23,102 | ₩23,169 | ₩22,444 | ₩22,471 | -2.73% | 8.2천 |
|---|
| 2026.01.02 | ₩23,088 | ₩23,129 | ₩22,579 | ₩22,673 | -1.80% | 1.7만 |
|---|
| 2025.12.31 | ₩24,349 | ₩24,658 | ₩24,349 | ₩24,551 | +0.83% | 3.5천 |
|---|
| 2025.12.30 | ₩23,880 | ₩24,148 | ₩23,880 | ₩24,148 | +1.12% | 1.8만 |
|---|
| 2025.12.29 | ₩24,497 | ₩24,604 | ₩24,309 | ₩24,309 | -0.77% | 6.8천 |
|---|
| 2025.12.26 | ₩23,880 | ₩23,907 | ₩23,719 | ₩23,719 | -0.67% | 4.9천 |
|---|
| 2025.12.24 | ₩24,162 | ₩24,215 | ₩24,054 | ₩24,215 | +0.22% | 1천 |
|---|
| 2025.12.23 | ₩24,524 | ₩24,739 | ₩24,430 | ₩24,430 | -0.38% | 3.9천 |
|---|
| 2025.12.22 | ₩24,457 | ₩24,457 | ₩24,242 | ₩24,282 | -0.71% | 7.8천 |
|---|
| 2025.12.19 | ₩24,336 | ₩24,443 | ₩24,229 | ₩24,443 | +0.44% | 2.8천 |
|---|
| 2025.12.18 | ₩24,658 | ₩24,873 | ₩24,497 | ₩24,859 | +0.82% | 7.9천 |
|---|
| 2025.12.17 | ₩24,725 | ₩25,329 | ₩24,712 | ₩25,329 | +2.44% | 5.1천 |
|---|
| 2025.12.16 | ₩25,248 | ₩25,543 | ₩25,181 | ₩25,181 | -0.27% | 1.8만 |
|---|
| 2025.12.15 | ₩24,349 | ₩24,698 | ₩24,349 | ₩24,685 | +1.38% | 6.4천 |
|---|
| 2025.12.12 | ₩23,826 | ₩24,363 | ₩23,813 | ₩24,269 | +1.86% | 6.3천 |
|---|
| 2025.12.11 | ₩24,376 | ₩24,457 | ₩24,068 | ₩24,148 | -0.94% | 2.7천 |
|---|
| 2025.12.10 | ₩24,417 | ₩24,443 | ₩24,135 | ₩24,242 | -0.71% | 5천 |
|---|
| 2025.12.09 | ₩24,645 | ₩24,819 | ₩24,537 | ₩24,591 | -0.22% | 7.9천 |
|---|
| 2025.12.08 | ₩23,679 | ₩23,947 | ₩23,679 | ₩23,786 | +0.45% | 4.6천 |
|---|
| 2025.12.05 | ₩23,236 | ₩23,384 | ₩23,115 | ₩23,303 | +0.29% | 8.3천 |
|---|
| 2025.12.04 | ₩23,853 | ₩24,028 | ₩23,853 | ₩24,001 | +0.62% | 5.2천 |
|---|
| 2025.12.03 | ₩24,376 | ₩24,376 | ₩24,121 | ₩24,121 | -1.05% | 5천 |
|---|
| 2025.12.02 | ₩23,880 | ₩23,960 | ₩23,706 | ₩23,732 | -0.62% | 7.3천 |
|---|
| 2025.12.01 | ₩23,840 | ₩23,840 | ₩23,370 | ₩23,571 | -1.13% | 7.9천 |
|---|
| 2025.11.28 | ₩23,759 | ₩23,853 | ₩23,638 | ₩23,719 | -0.17% | 4.4천 |
|---|
| 2025.11.26 | ₩23,732 | ₩24,309 | ₩23,732 | ₩23,907 | +0.73% | 1.1만 |
|---|
| 2025.11.25 | ₩23,464 | ₩23,732 | ₩23,451 | ₩23,598 | +0.57% | 3.3천 |
|---|
| 2025.11.24 | ₩24,148 | ₩24,215 | ₩23,853 | ₩23,893 | -1.06% | 1.9만 |
|---|
| 2025.11.21 | ₩25,114 | ₩25,289 | ₩24,484 | ₩24,712 | -1.60% | 2.8만 |
|---|
| 2025.11.20 | ₩23,920 | ₩24,859 | ₩23,799 | ₩24,832 | +3.81% | 1.9만 |
|---|
| 2025.11.19 | ₩24,068 | ₩24,309 | ₩23,960 | ₩24,148 | +0.33% | 1만 |
|---|
| 2025.11.18 | ₩23,853 | ₩24,041 | ₩23,638 | ₩23,719 | -0.56% | 6.2천 |
|---|
| 2025.11.17 | ₩23,370 | ₩23,665 | ₩23,155 | ₩23,477 | +0.46% | 4.9천 |
|---|
| 2025.11.14 | ₩23,021 | ₩23,182 | ₩22,512 | ₩22,995 | -0.12% | 2.8만 |
|---|
| 2025.11.13 | ₩21,894 | ₩22,565 | ₩21,841 | ₩22,431 | +2.45% | 1.3만 |
|---|
| 2025.11.12 | ₩22,297 | ₩22,297 | ₩22,109 | ₩22,109 | -0.84% | 6.1천 |
|---|
| 2025.11.11 | ₩22,270 | ₩22,351 | ₩22,082 | ₩22,270 | 0.00% | 2.4만 |
|---|
| 2025.11.10 | ₩22,431 | ₩22,619 | ₩22,243 | ₩22,431 | 0.00% | 1.9만 |
|---|
| 2025.11.07 | ₩23,585 | ₩23,719 | ₩23,182 | ₩23,236 | -1.48% | 1.4만 |
|---|
| 2025.11.06 | ₩22,726 | ₩23,129 | ₩22,699 | ₩22,968 | +1.06% | 1.1만 |
|---|
| 2025.11.05 | ₩23,638 | ₩23,746 | ₩23,343 | ₩23,424 | -0.91% | 7.1천 |
|---|
| 2025.11.04 | ₩23,880 | ₩23,934 | ₩23,531 | ₩23,853 | -0.11% | 1.6만 |
|---|
| 2025.11.03 | ₩23,316 | ₩23,531 | ₩23,290 | ₩23,316 | 0.00% | 1.1만 |
|---|
| 2025.10.31 | ₩23,719 | ₩23,853 | ₩23,370 | ₩23,424 | -1.24% | 1.6만 |
|---|
| 2025.10.30 | ₩22,834 | ₩22,968 | ₩22,673 | ₩22,941 | +0.47% | 4.6만 |
|---|
| 2025.10.29 | ₩21,841 | ₩22,190 | ₩21,787 | ₩22,055 | +0.98% | 8.5천 |
|---|
| 2025.10.28 | ₩22,377 | ₩22,458 | ₩22,163 | ₩22,216 | -0.72% | 8.9천 |
|---|
| 2025.10.27 | ₩21,921 | ₩21,975 | ₩21,841 | ₩21,921 | 0.00% | 2.2만 |
|---|
| 2025.10.24 | ₩22,377 | ₩22,538 | ₩22,351 | ₩22,512 | +0.60% | 5.4천 |
|---|
| 2025.10.23 | ₩22,834 | ₩22,887 | ₩22,458 | ₩22,699 | -0.59% | 3만 |
|---|
| 2025.10.22 | ₩23,451 | ₩23,773 | ₩23,155 | ₩23,451 | 0.00% | 1.8만 |
|---|
| 2025.10.21 | ₩22,914 | ₩23,236 | ₩22,914 | ₩23,182 | +1.17% | 2.6만 |
|---|
| 2025.10.20 | ₩23,155 | ₩23,316 | ₩22,485 | ₩22,592 | -2.43% | 3만 |
|---|
| 2025.10.17 | ₩23,826 | ₩23,826 | ₩23,102 | ₩23,129 | -2.93% | 1.9만 |
|---|
| 2025.10.16 | ₩23,021 | ₩23,236 | ₩22,860 | ₩23,155 | +0.58% | 1.3만 |
|---|
| 2025.10.15 | ₩23,343 | ₩23,665 | ₩23,155 | ₩23,370 | +0.11% | 4.7천 |
|---|
| 2025.10.14 | ₩24,282 | ₩24,282 | ₩23,477 | ₩23,799 | -1.99% | 2.1만 |
|---|
| 2025.10.13 | ₩23,504 | ₩23,773 | ₩23,316 | ₩23,692 | +0.80% | 4.8만 |
|---|
| 2025.10.10 | ₩22,887 | ₩25,436 | ₩22,619 | ₩25,222 | +10.20% | 10.7만 |
|---|