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 | ₩29,527 | ₩29,527 | ₩28,523 | ₩28,938 | -1.99% | 3.6천 |
| 2026.10.08 | ₩30,330 | ₩30,705 | ₩30,330 | ₩30,464 | +0.44% | 1.7천 |
| 2026.10.07 | ₩30,276 | ₩30,504 | ₩30,276 | ₩30,343 | +0.22% | 600 |
| 2026.10.06 | ₩29,754 | ₩29,982 | ₩29,754 | ₩29,768 | +0.04% | 1천 |
| 2026.10.05 | ₩30,142 | ₩30,142 | ₩29,513 | ₩29,647 | -1.64% | 4.3천 |
| 2026.10.02 | ₩30,437 | ₩30,932 | ₩30,437 | ₩30,691 | +0.84% | 2.5천 |
| 2026.10.01 | ₩29,312 | ₩29,607 | ₩29,018 | ₩29,420 | +0.37% | 1.2천 |
| 2026.09.30 | ₩29,138 | ₩29,406 | ₩29,138 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,406 |
| +0.92% |
| 2.1천 |
| 2026.09.29 | ₩29,540 | ₩29,861 | ₩29,540 | ₩29,687 | +0.50% | 3.1천 |
|---|
| 2026.09.28 | ₩29,045 | ₩29,045 | ₩28,991 | ₩29,031 | -0.05% | 700 |
|---|
| 2026.09.25 | ₩29,527 | ₩29,527 | ₩29,393 | ₩29,393 | -0.45% | 900 |
|---|
| 2026.09.24 | ₩28,563 | ₩29,112 | ₩28,563 | ₩28,884 | +1.12% | 2.3천 |
|---|
| 2026.09.23 | ₩28,737 | ₩28,737 | ₩28,576 | ₩28,630 | -0.37% | 1.1천 |
|---|
| 2026.09.22 | ₩27,666 | ₩28,041 | ₩27,358 | ₩27,974 | +1.11% | 4.5천 |
|---|
| 2026.09.21 | ₩28,416 | ₩28,456 | ₩27,813 | ₩28,054 | -1.27% | 5천 |
|---|
| 2026.09.18 | ₩29,259 | ₩29,312 | ₩28,777 | ₩29,098 | -0.55% | 4.8천 |
|---|
| 2026.09.17 | ₩29,219 | ₩30,290 | ₩28,924 | ₩29,353 | +0.46% | 2.5천 |
|---|
| 2026.09.16 | ₩29,072 | ₩29,915 | ₩29,072 | ₩29,486 | +1.43% | 7.2천 |
|---|
| 2026.09.15 | ₩28,697 | ₩28,844 | ₩28,483 | ₩28,697 | 0.00% | 2.2천 |
|---|
| 2026.09.14 | ₩28,242 | ₩28,349 | ₩27,867 | ₩28,242 | 0.00% | 3천 |
|---|
| 2026.09.11 | ₩28,335 | ₩28,831 | ₩28,335 | ₩28,831 | +1.75% | 1.1천 |
|---|
| 2026.09.10 | ₩28,831 | ₩28,938 | ₩28,603 | ₩28,697 | -0.46% | 2.5천 |
|---|
| 2026.09.09 | ₩28,188 | ₩28,790 | ₩27,787 | ₩28,563 | +1.33% | 9.5천 |
|---|
| 2026.09.08 | ₩27,760 | ₩27,974 | ₩27,546 | ₩27,613 | -0.53% | 1.2만 |
|---|
| 2026.09.04 | ₩26,876 | ₩26,876 | ₩26,515 | ₩26,729 | -0.55% | 3.2천 |
|---|
| 2026.09.03 | ₩27,425 | ₩27,653 | ₩27,332 | ₩27,572 | +0.54% | 1.9천 |
|---|
| 2026.09.02 | ₩27,117 | ₩27,117 | ₩26,943 | ₩26,984 | -0.49% | 800 |
|---|
| 2026.09.01 | ₩27,251 | ₩27,452 | ₩27,224 | ₩27,224 | -0.10% | 1.4천 |
|---|
| 2026.08.31 | ₩26,810 | ₩27,171 | ₩26,810 | ₩27,171 | +1.35% | 1천 |
|---|
| 2026.08.28 | ₩27,492 | ₩27,492 | ₩27,077 | ₩27,385 | -0.39% | 1.4만 |
|---|
| 2026.08.27 | ₩27,211 | ₩27,492 | ₩27,211 | ₩27,492 | +1.03% | 1.1천 |
|---|
| 2026.08.26 | ₩27,104 | ₩27,104 | ₩26,796 | ₩26,796 | -1.14% | 2.1천 |
|---|
| 2026.08.25 | ₩26,957 | ₩27,398 | ₩26,957 | ₩27,265 | +1.14% | 1.2천 |
|---|
| 2026.08.24 | ₩27,278 | ₩27,278 | ₩26,836 | ₩26,984 | -1.08% | 4천 |
|---|
| 2026.08.21 | ₩26,060 | ₩26,716 | ₩26,060 | ₩26,716 | +2.52% | 2.4천 |
|---|
| 2026.08.20 | ₩27,251 | ₩27,251 | ₩26,702 | ₩26,783 | -1.72% | 2.6천 |
|---|
| 2026.08.19 | ₩27,024 | ₩27,037 | ₩26,662 | ₩26,970 | -0.20% | 3.9천 |
|---|
| 2026.08.18 | ₩27,412 | ₩27,720 | ₩27,412 | ₩27,720 | +1.12% | 4.9천 |
|---|
| 2026.08.17 | ₩27,693 | ₩27,706 | ₩27,626 | ₩27,680 | -0.05% | 1.4천 |
|---|
| 2026.08.14 | ₩27,800 | ₩28,309 | ₩27,760 | ₩28,242 | +1.59% | 2.5천 |
|---|
| 2026.08.13 | ₩27,506 | ₩28,161 | ₩27,479 | ₩27,961 | +1.65% | 1.5천 |
|---|
| 2026.08.12 | ₩27,158 | ₩27,572 | ₩27,158 | ₩27,398 | +0.89% | 2.9천 |
|---|
| 2026.08.11 | ₩26,649 | ₩27,037 | ₩26,622 | ₩26,636 | -0.05% | 6.7천 |
|---|
| 2026.08.10 | ₩25,873 | ₩25,873 | ₩25,779 | ₩25,779 | -0.36% | 800 |
|---|
| 2026.08.07 | ₩26,261 | ₩26,261 | ₩25,980 | ₩26,020 | -0.92% | 2천 |
|---|
| 2026.08.06 | ₩26,475 | ₩26,702 | ₩26,341 | ₩26,341 | -0.51% | 1.3천 |
|---|
| 2026.08.05 | ₩25,806 | ₩26,314 | ₩25,806 | ₩26,234 | +1.66% | 1.7천 |
|---|
| 2026.08.04 | ₩26,180 | ₩26,261 | ₩25,766 | ₩25,766 | -1.58% | 1.2만 |
|---|
| 2026.08.03 | ₩25,565 | ₩25,658 | ₩25,525 | ₩25,658 | +0.37% | 5.2천 |
|---|
| 2026.07.31 | ₩25,993 | ₩26,006 | ₩25,525 | ₩25,525 | -1.80% | 7.4천 |
|---|
| 2026.07.30 | ₩26,154 | ₩26,154 | ₩25,538 | ₩25,658 | -1.89% | 3.2천 |
|---|
| 2026.07.29 | ₩26,368 | ₩26,368 | ₩25,618 | ₩26,060 | -1.17% | 5천 |
|---|
| 2026.07.28 | ₩27,238 | ₩27,238 | ₩26,756 | ₩26,850 | -1.43% | 4.3천 |
|---|
| 2026.07.27 | ₩27,599 | ₩27,680 | ₩27,332 | ₩27,492 | -0.39% | 2.9천 |
|---|
| 2026.07.24 | ₩28,563 | ₩28,603 | ₩28,175 | ₩28,483 | -0.28% | 3.9천 |
|---|
| 2026.07.23 | ₩28,483 | ₩28,991 | ₩28,121 | ₩28,924 | +1.55% | 4.9천 |
|---|
| 2026.07.22 | ₩28,616 | ₩29,058 | ₩28,509 | ₩28,951 | +1.17% | 2.9천 |
|---|
| 2026.07.21 | ₩27,947 | ₩28,523 | ₩27,947 | ₩28,469 | +1.87% | 6.5천 |
|---|
| 2026.07.20 | ₩27,760 | ₩28,108 | ₩27,144 | ₩27,813 | +0.19% | 4.6천 |
|---|
| 2026.07.17 | ₩29,580 | ₩29,687 | ₩29,393 | ₩29,393 | -0.63% | 3.8천 |
|---|
| 2026.07.16 | ₩28,509 | ₩28,509 | ₩28,509 | ₩28,509 | 0.00% | 600 |
|---|
| 2026.07.15 | ₩29,018 | ₩29,018 | ₩28,616 | ₩28,750 | -0.92% | 2.8천 |
|---|
| 2026.07.14 | ₩29,513 | ₩29,901 | ₩29,513 | ₩29,901 | +1.32% | 1.5천 |
|---|
| 2026.07.13 | ₩30,142 | ₩30,932 | ₩30,049 | ₩30,584 | +1.47% | 4.1천 |
|---|
| 2026.07.10 | ₩30,557 | ₩30,597 | ₩30,263 | ₩30,557 | 0.00% | 3.4천 |
|---|
| 2026.07.09 | ₩30,972 | ₩30,972 | ₩30,544 | ₩30,865 | -0.35% | 6.4천 |
|---|
| 2026.07.08 | ₩31,186 | ₩31,186 | ₩29,995 | ₩30,571 | -1.97% | 5.3천 |
|---|
| 2026.07.07 | ₩32,284 | ₩33,074 | ₩31,936 | ₩32,511 | +0.70% | 4.2천 |
|---|
| 2026.07.06 | ₩32,793 | ₩32,793 | ₩32,257 | ₩32,672 | -0.37% | 4.5천 |
|---|
| 2026.07.02 | ₩33,194 | ₩33,944 | ₩33,167 | ₩33,890 | +2.10% | 2.8천 |
|---|
| 2026.07.01 | ₩34,693 | ₩34,693 | ₩32,846 | ₩33,167 | -4.40% | 5.6천 |
|---|
| 2026.06.30 | ₩34,479 | ₩34,479 | ₩33,970 | ₩34,185 | -0.85% | 2.9천 |
|---|
| 2026.06.29 | ₩33,783 | ₩34,680 | ₩32,886 | ₩34,265 | +1.43% | 6.7천 |
|---|
| 2026.06.26 | ₩35,068 | ₩35,068 | ₩34,051 | ₩34,211 | -2.44% | 1만 |
|---|
| 2026.06.25 | ₩33,689 | ₩34,412 | ₩33,689 | ₩34,332 | +1.91% | 2.9천 |
|---|
| 2026.06.24 | ₩32,552 | ₩32,752 | ₩32,244 | ₩32,632 | +0.25% | 4.8천 |
|---|
| 2026.06.23 | ₩31,989 | ₩31,989 | ₩31,615 | ₩31,829 | -0.50% | 3천 |
|---|
| 2026.06.22 | ₩30,624 | ₩31,026 | ₩30,464 | ₩30,597 | -0.09% | 5.6천 |
|---|
| 2026.06.18 | ₩30,852 | ₩31,119 | ₩30,852 | ₩31,039 | +0.61% | 5.4천 |
|---|
| 2026.06.17 | ₩29,553 | ₩30,530 | ₩29,179 | ₩30,330 | +2.63% | 6.3천 |
|---|
| 2026.06.16 | ₩28,871 | ₩29,098 | ₩28,697 | ₩28,871 | 0.00% | 3.6천 |
|---|
| 2026.06.15 | ₩27,760 | ₩28,081 | ₩27,425 | ₩28,028 | +0.96% | 2.4천 |
|---|
| 2026.06.12 | ₩28,001 | ₩28,242 | ₩27,854 | ₩28,175 | +0.62% | 7천 |
|---|
| 2026.06.11 | ₩29,634 | ₩29,808 | ₩28,496 | ₩28,590 | -3.52% | 4천 |
|---|
| 2026.06.10 | ₩28,857 | ₩28,951 | ₩28,416 | ₩28,857 | 0.00% | 1.8천 |
|---|
| 2026.06.09 | ₩28,777 | ₩29,580 | ₩28,590 | ₩29,072 | +1.02% | 5.4천 |
|---|
| 2026.06.08 | ₩28,643 | ₩29,286 | ₩28,523 | ₩29,286 | +2.24% | 6.5천 |
|---|
| 2026.06.05 | ₩28,322 | ₩29,085 | ₩28,001 | ₩28,991 | +2.36% | 1.1만 |
|---|
| 2026.06.04 | ₩27,425 | ₩27,854 | ₩27,398 | ₩27,854 | +1.56% | 2.4천 |
|---|
| 2026.06.03 | ₩27,318 | ₩27,706 | ₩27,211 | ₩27,706 | +1.42% | 2.2천 |
|---|
| 2026.06.02 | ₩26,354 | ₩26,649 | ₩26,114 | ₩26,475 | +0.46% | 3.2천 |
|---|
| 2026.06.01 | ₩28,309 | ₩28,402 | ₩27,920 | ₩28,108 | -0.71% | 3.2천 |
|---|
| 2026.05.29 | ₩28,616 | ₩28,616 | ₩28,068 | ₩28,295 | -1.12% | 4.2천 |
|---|
| 2026.05.28 | ₩28,964 | ₩29,072 | ₩28,657 | ₩28,737 | -0.79% | 8.2천 |
|---|
| 2026.05.27 | ₩28,215 | ₩28,349 | ₩27,907 | ₩27,974 | -0.85% | 2.3천 |
|---|
| 2026.05.26 | ₩27,372 | ₩27,572 | ₩27,171 | ₩27,412 | +0.15% | 4.3천 |
|---|
| 2026.05.22 | ₩28,309 | ₩28,309 | ₩27,693 | ₩27,746 | -1.99% | 2.7천 |
|---|
| 2026.05.21 | ₩27,385 | ₩27,599 | ₩27,251 | ₩27,251 | -0.49% | 2.1천 |
|---|
| 2026.05.20 | ₩26,836 | ₩27,184 | ₩26,395 | ₩26,729 | -0.40% | 4.4천 |
|---|
| 2026.05.19 | ₩26,528 | ₩26,528 | ₩26,528 | ₩26,528 | 0.00% | 1.3천 |
|---|
| 2026.05.18 | ₩26,743 | ₩26,756 | ₩26,716 | ₩26,716 | -0.10% | 1.2천 |
|---|
| 2026.05.15 | ₩26,368 | ₩26,756 | ₩26,127 | ₩26,689 | +1.22% | 4.8천 |
|---|
| 2026.05.14 | ₩25,418 | ₩25,578 | ₩25,029 | ₩25,244 | -0.68% | 3.6천 |
|---|
| 2026.05.13 | ₩25,699 | ₩25,699 | ₩23,905 | ₩23,985 | -6.67% | 1.4만 |
|---|
| 2026.05.12 | ₩25,083 | ₩25,578 | ₩25,083 | ₩25,484 | +1.60% | 2.2천 |
|---|
| 2026.05.11 | ₩24,655 | ₩25,029 | ₩24,655 | ₩24,949 | +1.19% | 1.6천 |
|---|
| 2026.05.08 | ₩25,230 | ₩25,297 | ₩25,083 | ₩25,270 | +0.16% | 2.3천 |
|---|
| 2026.05.07 | ₩25,244 | ₩25,632 | ₩25,190 | ₩25,538 | +1.17% | 3.7천 |
|---|
| 2026.05.06 | ₩25,779 | ₩25,779 | ₩24,976 | ₩25,016 | -2.96% | 8.1천 |
|---|
| 2026.05.05 | ₩26,368 | ₩26,448 | ₩26,368 | ₩26,448 | +0.30% | 1.1천 |
|---|
| 2026.05.04 | ₩26,247 | ₩26,582 | ₩26,047 | ₩26,261 | +0.05% | 8.1천 |
|---|
| 2026.05.01 | ₩25,752 | ₩25,886 | ₩25,739 | ₩25,859 | +0.42% | 2.4천 |
|---|
| 2026.04.30 | ₩26,582 | ₩26,582 | ₩25,926 | ₩25,980 | -2.27% | 3.1천 |
|---|
| 2026.04.29 | ₩26,528 | ₩26,555 | ₩26,528 | ₩26,555 | +0.10% | 800 |
|---|
| 2026.04.28 | ₩26,957 | ₩26,957 | ₩26,729 | ₩26,769 | -0.70% | 1.9천 |
|---|
| 2026.04.27 | ₩26,421 | ₩26,502 | ₩26,314 | ₩26,381 | -0.15% | 3.6천 |
|---|
| 2026.04.24 | ₩26,207 | ₩26,328 | ₩25,899 | ₩25,940 | -1.02% | 1.9천 |
|---|
| 2026.04.23 | ₩26,114 | ₩26,502 | ₩26,100 | ₩26,502 | +1.49% | 4.6천 |
|---|
| 2026.04.22 | ₩25,484 | ₩25,832 | ₩25,484 | ₩25,779 | +1.16% | 7.3천 |
|---|
| 2026.04.21 | ₩25,123 | ₩25,618 | ₩24,976 | ₩25,498 | +1.49% | 5.7천 |
|---|
| 2026.04.20 | ₩24,936 | ₩24,989 | ₩24,869 | ₩24,989 | +0.21% | 1천 |
|---|
| 2026.04.17 | ₩24,855 | ₩24,962 | ₩24,655 | ₩24,936 | +0.32% | 8.6천 |
|---|
| 2026.04.16 | ₩25,177 | ₩25,431 | ₩25,150 | ₩25,431 | +1.01% | 1.3만 |
|---|
| 2026.04.15 | ₩26,127 | ₩26,234 | ₩25,792 | ₩25,806 | -1.23% | 1.9천 |
|---|
| 2026.04.14 | ₩26,154 | ₩26,154 | ₩25,846 | ₩25,886 | -1.02% | 1.9천 |
|---|
| 2026.04.13 | ₩27,064 | ₩27,171 | ₩26,421 | ₩26,475 | -2.18% | 5.7천 |
|---|
| 2026.04.10 | ₩26,542 | ₩26,783 | ₩26,448 | ₩26,783 | +0.91% | 2.2천 |
|---|
| 2026.04.09 | ₩27,091 | ₩27,332 | ₩26,636 | ₩26,702 | -1.43% | 4.3천 |
|---|
| 2026.04.08 | ₩26,247 | ₩26,769 | ₩26,033 | ₩26,569 | +1.22% | 1.6만 |
|---|
| 2026.04.07 | ₩28,121 | ₩28,576 | ₩27,947 | ₩27,947 | -0.62% | 1.3만 |
|---|
| 2026.04.06 | ₩28,135 | ₩28,135 | ₩27,680 | ₩27,854 | -1.00% | 3.9천 |
|---|
| 2026.04.02 | ₩28,469 | ₩28,469 | ₩27,867 | ₩27,961 | -1.79% | 3.9천 |
|---|
| 2026.04.01 | ₩27,639 | ₩27,787 | ₩27,492 | ₩27,733 | +0.34% | 1.5만 |
|---|
| 2026.03.31 | ₩28,509 | ₩28,509 | ₩27,251 | ₩27,251 | -4.41% | 1만 |
|---|
| 2026.03.30 | ₩28,550 | ₩28,871 | ₩28,161 | ₩28,737 | +0.66% | 7.7천 |
|---|
| 2026.03.27 | ₩28,724 | ₩29,058 | ₩28,724 | ₩29,031 | +1.07% | 8.7천 |
|---|
| 2026.03.26 | ₩28,590 | ₩28,777 | ₩28,215 | ₩28,777 | +0.66% | 2.1만 |
|---|
| 2026.03.25 | ₩27,010 | ₩27,532 | ₩27,010 | ₩27,291 | +1.04% | 3.9만 |
|---|
| 2026.03.24 | ₩28,590 | ₩28,750 | ₩28,175 | ₩28,710 | +0.42% | 1.3만 |
|---|
| 2026.03.23 | ₩28,295 | ₩28,550 | ₩27,854 | ₩28,309 | +0.05% | 1.5만 |
|---|
| 2026.03.20 | ₩27,934 | ₩28,724 | ₩27,920 | ₩28,683 | +2.68% | 3.2만 |
|---|
| 2026.03.19 | ₩27,653 | ₩27,653 | ₩27,037 | ₩27,184 | -1.69% | 6.2천 |
|---|
| 2026.03.18 | ₩26,381 | ₩27,064 | ₩26,381 | ₩27,037 | +2.49% | 7.9천 |
|---|
| 2026.03.17 | ₩25,886 | ₩26,140 | ₩25,886 | ₩26,140 | +0.98% | 3천 |
|---|
| 2026.03.16 | ₩26,462 | ₩26,462 | ₩25,940 | ₩26,140 | -1.21% | 3.9천 |
|---|
| 2026.03.13 | ₩26,528 | ₩27,171 | ₩26,475 | ₩27,077 | +2.07% | 4천 |
|---|
| 2026.03.12 | ₩26,850 | ₩27,345 | ₩26,850 | ₩27,144 | +1.10% | 4천 |
|---|
| 2026.03.11 | ₩26,850 | ₩27,091 | ₩26,769 | ₩26,836 | -0.05% | 2.5천 |
|---|
| 2026.03.10 | ₩26,756 | ₩26,756 | ₩25,886 | ₩26,502 | -0.95% | 1.2만 |
|---|
| 2026.03.09 | ₩27,787 | ₩27,787 | ₩26,676 | ₩26,716 | -3.85% | 1.4만 |
|---|
| 2026.03.06 | ₩27,813 | ₩28,041 | ₩27,398 | ₩27,693 | -0.43% | 5.4만 |
|---|
| 2026.03.05 | ₩28,121 | ₩28,376 | ₩27,733 | ₩28,081 | -0.14% | 1.9만 |
|---|
| 2026.03.04 | ₩27,224 | ₩27,626 | ₩26,957 | ₩27,117 | -0.39% | 1.5만 |
|---|
| 2026.03.03 | ₩27,693 | ₩28,456 | ₩27,091 | ₩27,358 | -1.21% | 5.2만 |
|---|
| 2026.03.02 | ₩26,743 | ₩26,743 | ₩25,980 | ₩26,207 | -2.00% | 7.1천 |
|---|
| 2026.02.27 | ₩25,592 | ₩25,592 | ₩25,351 | ₩25,551 | -0.16% | 4.8천 |
|---|
| 2026.02.26 | ₩25,217 | ₩25,766 | ₩25,217 | ₩25,511 | +1.17% | 2.8만 |
|---|
| 2026.02.25 | ₩24,200 | ₩24,521 | ₩24,066 | ₩24,079 | -0.50% | 1.8천 |
|---|
| 2026.02.24 | ₩24,427 | ₩24,494 | ₩24,133 | ₩24,146 | -1.15% | 3.2천 |
|---|
| 2026.02.23 | ₩23,303 | ₩23,905 | ₩23,303 | ₩23,785 | +2.07% | 1.3만 |
|---|
| 2026.02.20 | ₩24,708 | ₩24,708 | ₩23,744 | ₩23,744 | -3.90% | 7.9천 |
|---|
| 2026.02.19 | ₩23,945 | ₩24,293 | ₩23,852 | ₩23,945 | 0.00% | 8.5천 |
|---|
| 2026.02.18 | ₩23,718 | ₩23,852 | ₩23,544 | ₩23,744 | +0.11% | 1.9만 |
|---|
| 2026.02.17 | ₩24,012 | ₩24,387 | ₩23,878 | ₩23,985 | -0.11% | 2.6만 |
|---|
| 2026.02.13 | ₩24,280 | ₩24,293 | ₩24,026 | ₩24,186 | -0.39% | 1.2만 |
|---|
| 2026.02.12 | ₩23,196 | ₩24,039 | ₩23,196 | ₩23,744 | +2.37% | 6.1천 |
|---|
| 2026.02.11 | ₩23,022 | ₩23,129 | ₩22,941 | ₩22,941 | -0.35% | 1.3천 |
|---|
| 2026.02.10 | ₩22,781 | ₩22,808 | ₩22,634 | ₩22,808 | +0.12% | 700 |
|---|
| 2026.02.09 | ₩23,182 | ₩23,182 | ₩22,834 | ₩22,915 | -1.15% | 2.1천 |
|---|
| 2026.02.06 | ₩23,611 | ₩23,611 | ₩23,169 | ₩23,169 | -1.87% | 1.4만 |
|---|
| 2026.02.05 | ₩24,092 | ₩24,440 | ₩23,932 | ₩24,440 | +1.44% | 7.5천 |
|---|
| 2026.02.04 | ₩23,838 | ₩24,400 | ₩23,838 | ₩24,253 | +1.74% | 7.5천 |
|---|
| 2026.02.03 | ₩23,678 | ₩24,092 | ₩23,624 | ₩23,691 | +0.06% | 6.2천 |
|---|
| 2026.02.02 | ₩23,276 | ₩23,343 | ₩22,848 | ₩23,222 | -0.23% | 4.6천 |
|---|
| 2026.01.30 | ₩22,205 | ₩22,834 | ₩21,804 | ₩22,647 | +1.99% | 4.9천 |
|---|
| 2026.01.29 | ₩21,416 | ₩22,098 | ₩21,161 | ₩21,523 | +0.50% | 2.5만 |
|---|
| 2026.01.28 | ₩21,710 | ₩21,844 | ₩21,683 | ₩21,817 | +0.49% | 8.6천 |
|---|
| 2026.01.27 | ₩22,393 | ₩22,460 | ₩22,366 | ₩22,433 | +0.18% | 3.7천 |
|---|
| 2026.01.26 | ₩23,102 | ₩23,102 | ₩22,821 | ₩22,888 | -0.93% | 1.8천 |
|---|
| 2026.01.23 | ₩23,048 | ₩23,169 | ₩22,968 | ₩22,995 | -0.23% | 4.6천 |
|---|
| 2026.01.22 | ₩22,741 | ₩22,928 | ₩22,687 | ₩22,915 | +0.77% | 2.8천 |
|---|
| 2026.01.21 | ₩23,115 | ₩23,303 | ₩22,955 | ₩23,129 | +0.06% | 1.6천 |
|---|
| 2026.01.20 | ₩23,316 | ₩23,637 | ₩23,156 | ₩23,637 | +1.38% | 4.6천 |
|---|
| 2026.01.16 | ₩23,156 | ₩23,316 | ₩23,035 | ₩23,035 | -0.52% | 3.4천 |
|---|
| 2026.01.15 | ₩22,433 | ₩22,433 | ₩22,112 | ₩22,286 | -0.66% | 7.6천 |
|---|
| 2026.01.14 | ₩22,553 | ₩22,553 | ₩22,178 | ₩22,245 | -1.36% | 2.4천 |
|---|
| 2026.01.13 | ₩21,938 | ₩22,138 | ₩21,897 | ₩22,085 | +0.67% | 2.1천 |
|---|
| 2026.01.12 | ₩22,446 | ₩22,446 | ₩21,576 | ₩21,603 | -3.76% | 5.4천 |
|---|
| 2026.01.09 | ₩23,276 | ₩23,276 | ₩23,115 | ₩23,129 | -0.63% | 1.6천 |
|---|
| 2026.01.08 | ₩23,316 | ₩23,316 | ₩23,062 | ₩23,062 | -1.09% | 3.5천 |
|---|
| 2026.01.07 | ₩23,008 | ₩23,169 | ₩23,008 | ₩23,142 | +0.58% | 3.3천 |
|---|
| 2026.01.06 | ₩22,125 | ₩22,473 | ₩22,125 | ₩22,473 | +1.57% | 4.2천 |
|---|
| 2026.01.05 | ₩23,048 | ₩23,115 | ₩22,393 | ₩22,419 | -2.73% | 8.2천 |
|---|
| 2026.01.02 | ₩23,035 | ₩23,075 | ₩22,526 | ₩22,620 | -1.80% | 1.7만 |
|---|
| 2025.12.31 | ₩24,293 | ₩24,601 | ₩24,293 | ₩24,494 | +0.83% | 3.5천 |
|---|
| 2025.12.30 | ₩23,825 | ₩24,092 | ₩23,825 | ₩24,092 | +1.12% | 1.8만 |
|---|
| 2025.12.29 | ₩24,440 | ₩24,548 | ₩24,253 | ₩24,253 | -0.77% | 6.8천 |
|---|
| 2025.12.26 | ₩23,825 | ₩23,852 | ₩23,664 | ₩23,664 | -0.67% | 4.9천 |
|---|
| 2025.12.24 | ₩24,106 | ₩24,159 | ₩23,999 | ₩24,159 | +0.22% | 1천 |
|---|
| 2025.12.23 | ₩24,467 | ₩24,681 | ₩24,374 | ₩24,374 | -0.38% | 3.9천 |
|---|
| 2025.12.22 | ₩24,400 | ₩24,400 | ₩24,186 | ₩24,226 | -0.71% | 7.8천 |
|---|
| 2025.12.19 | ₩24,280 | ₩24,387 | ₩24,173 | ₩24,387 | +0.44% | 2.8천 |
|---|
| 2025.12.18 | ₩24,601 | ₩24,815 | ₩24,440 | ₩24,802 | +0.82% | 7.9천 |
|---|
| 2025.12.17 | ₩24,668 | ₩25,270 | ₩24,655 | ₩25,270 | +2.44% | 5.1천 |
|---|
| 2025.12.16 | ₩25,190 | ₩25,484 | ₩25,123 | ₩25,123 | -0.27% | 1.8만 |
|---|
| 2025.12.15 | ₩24,293 | ₩24,641 | ₩24,293 | ₩24,628 | +1.38% | 6.4천 |
|---|
| 2025.12.12 | ₩23,771 | ₩24,307 | ₩23,758 | ₩24,213 | +1.86% | 6.3천 |
|---|
| 2025.12.11 | ₩24,320 | ₩24,400 | ₩24,012 | ₩24,092 | -0.94% | 2.7천 |
|---|
| 2025.12.10 | ₩24,360 | ₩24,387 | ₩24,079 | ₩24,186 | -0.71% | 5천 |
|---|
| 2025.12.09 | ₩24,588 | ₩24,762 | ₩24,481 | ₩24,534 | -0.22% | 7.9천 |
|---|
| 2025.12.08 | ₩23,624 | ₩23,892 | ₩23,624 | ₩23,731 | +0.45% | 4.6천 |
|---|
| 2025.12.05 | ₩23,182 | ₩23,330 | ₩23,062 | ₩23,249 | +0.29% | 8.3천 |
|---|
| 2025.12.04 | ₩23,798 | ₩23,972 | ₩23,798 | ₩23,945 | +0.62% | 5.2천 |
|---|
| 2025.12.03 | ₩24,320 | ₩24,320 | ₩24,066 | ₩24,066 | -1.05% | 5천 |
|---|
| 2025.12.02 | ₩23,825 | ₩23,905 | ₩23,651 | ₩23,678 | -0.62% | 7.3천 |
|---|
| 2025.12.01 | ₩23,785 | ₩23,785 | ₩23,316 | ₩23,517 | -1.13% | 7.9천 |
|---|
| 2025.11.28 | ₩23,704 | ₩23,798 | ₩23,584 | ₩23,664 | -0.17% | 4.4천 |
|---|
| 2025.11.26 | ₩23,678 | ₩24,253 | ₩23,678 | ₩23,852 | +0.73% | 1.1만 |
|---|
| 2025.11.25 | ₩23,410 | ₩23,678 | ₩23,396 | ₩23,544 | +0.57% | 3.3천 |
|---|
| 2025.11.24 | ₩24,092 | ₩24,159 | ₩23,798 | ₩23,838 | -1.06% | 1.9만 |
|---|
| 2025.11.21 | ₩25,056 | ₩25,230 | ₩24,427 | ₩24,655 | -1.60% | 2.8만 |
|---|
| 2025.11.20 | ₩23,865 | ₩24,802 | ₩23,744 | ₩24,775 | +3.81% | 1.9만 |
|---|
| 2025.11.19 | ₩24,012 | ₩24,253 | ₩23,905 | ₩24,092 | +0.33% | 1만 |
|---|
| 2025.11.18 | ₩23,798 | ₩23,985 | ₩23,584 | ₩23,664 | -0.56% | 6.2천 |
|---|
| 2025.11.17 | ₩23,316 | ₩23,611 | ₩23,102 | ₩23,423 | +0.46% | 4.9천 |
|---|
| 2025.11.14 | ₩22,968 | ₩23,129 | ₩22,460 | ₩22,941 | -0.12% | 2.8만 |
|---|
| 2025.11.13 | ₩21,844 | ₩22,513 | ₩21,790 | ₩22,379 | +2.45% | 1.3만 |
|---|
| 2025.11.12 | ₩22,245 | ₩22,245 | ₩22,058 | ₩22,058 | -0.84% | 6.1천 |
|---|
| 2025.11.11 | ₩22,219 | ₩22,299 | ₩22,031 | ₩22,219 | 0.00% | 2.4만 |
|---|
| 2025.11.10 | ₩22,379 | ₩22,567 | ₩22,192 | ₩22,379 | 0.00% | 1.9만 |
|---|
| 2025.11.07 | ₩23,530 | ₩23,664 | ₩23,129 | ₩23,182 | -1.48% | 1.4만 |
|---|
| 2025.11.06 | ₩22,674 | ₩23,075 | ₩22,647 | ₩22,915 | +1.06% | 1.1만 |
|---|
| 2025.11.05 | ₩23,584 | ₩23,691 | ₩23,289 | ₩23,370 | -0.91% | 7.1천 |
|---|
| 2025.11.04 | ₩23,825 | ₩23,878 | ₩23,477 | ₩23,798 | -0.11% | 1.6만 |
|---|
| 2025.11.03 | ₩23,263 | ₩23,477 | ₩23,236 | ₩23,263 | 0.00% | 1.1만 |
|---|
| 2025.10.31 | ₩23,664 | ₩23,798 | ₩23,316 | ₩23,370 | -1.24% | 1.6만 |
|---|
| 2025.10.30 | ₩22,781 | ₩22,915 | ₩22,620 | ₩22,888 | +0.47% | 4.6만 |
|---|
| 2025.10.29 | ₩21,790 | ₩22,138 | ₩21,737 | ₩22,004 | +0.98% | 8.5천 |
|---|
| 2025.10.28 | ₩22,326 | ₩22,406 | ₩22,112 | ₩22,165 | -0.72% | 8.9천 |
|---|
| 2025.10.27 | ₩21,871 | ₩21,924 | ₩21,790 | ₩21,871 | 0.00% | 2.2만 |
|---|
| 2025.10.24 | ₩22,326 | ₩22,486 | ₩22,299 | ₩22,460 | +0.60% | 5.4천 |
|---|
| 2025.10.23 | ₩22,781 | ₩22,834 | ₩22,406 | ₩22,647 | -0.59% | 3만 |
|---|
| 2025.10.22 | ₩23,396 | ₩23,718 | ₩23,102 | ₩23,396 | 0.00% | 1.8만 |
|---|
| 2025.10.21 | ₩22,861 | ₩23,182 | ₩22,861 | ₩23,129 | +1.17% | 2.6만 |
|---|
| 2025.10.20 | ₩23,102 | ₩23,263 | ₩22,433 | ₩22,540 | -2.43% | 3만 |
|---|
| 2025.10.17 | ₩23,771 | ₩23,771 | ₩23,048 | ₩23,075 | -2.93% | 1.9만 |
|---|
| 2025.10.16 | ₩22,968 | ₩23,182 | ₩22,808 | ₩23,102 | +0.58% | 1.3만 |
|---|
| 2025.10.15 | ₩23,289 | ₩23,611 | ₩23,102 | ₩23,316 | +0.11% | 4.7천 |
|---|
| 2025.10.14 | ₩24,226 | ₩24,226 | ₩23,423 | ₩23,744 | -1.99% | 2.1만 |
|---|
| 2025.10.13 | ₩23,450 | ₩23,718 | ₩23,263 | ₩23,637 | +0.80% | 4.8만 |
|---|
| 2025.10.10 | ₩22,834 | ₩25,377 | ₩22,567 | ₩25,163 | +10.20% | 10.7만 |
|---|