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 | ₩29,588 | ₩29,588 | ₩28,582 | ₩28,998 | -1.99% | 3.6천 |
| 2026.10.08 | ₩30,392 | ₩30,768 | ₩30,392 | ₩30,527 | +0.44% | 1.7천 |
| 2026.10.07 | ₩30,339 | ₩30,567 | ₩30,339 | ₩30,406 | +0.22% | 600 |
| 2026.10.06 | ₩29,816 | ₩30,044 | ₩29,816 | ₩29,829 | +0.04% | 1천 |
| 2026.10.05 | ₩30,205 | ₩30,205 | ₩29,574 | ₩29,708 | -1.64% | 4.3천 |
| 2026.10.02 | ₩30,500 | ₩30,996 | ₩30,500 | ₩30,755 | +0.84% | 2.5천 |
| 2026.10.01 | ₩29,373 | ₩29,668 | ₩29,078 | ₩29,480 | +0.37% | 1.2천 |
| 2026.09.30 | ₩29,199 | ₩29,467 | ₩29,199 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,467 |
| +0.92% |
| 2.1천 |
| 2026.09.29 | ₩29,601 | ₩29,923 | ₩29,601 | ₩29,749 | +0.50% | 3.1천 |
|---|
| 2026.09.28 | ₩29,105 | ₩29,105 | ₩29,051 | ₩29,091 | -0.05% | 700 |
|---|
| 2026.09.25 | ₩29,588 | ₩29,588 | ₩29,454 | ₩29,454 | -0.45% | 900 |
|---|
| 2026.09.24 | ₩28,622 | ₩29,172 | ₩28,622 | ₩28,944 | +1.12% | 2.3천 |
|---|
| 2026.09.23 | ₩28,796 | ₩28,796 | ₩28,635 | ₩28,689 | -0.37% | 1.1천 |
|---|
| 2026.09.22 | ₩27,723 | ₩28,099 | ₩27,415 | ₩28,032 | +1.11% | 4.5천 |
|---|
| 2026.09.21 | ₩28,475 | ₩28,515 | ₩27,871 | ₩28,112 | -1.27% | 5천 |
|---|
| 2026.09.18 | ₩29,320 | ₩29,373 | ₩28,837 | ₩29,159 | -0.55% | 4.8천 |
|---|
| 2026.09.17 | ₩29,279 | ₩30,352 | ₩28,984 | ₩29,413 | +0.46% | 2.5천 |
|---|
| 2026.09.16 | ₩29,132 | ₩29,977 | ₩29,132 | ₩29,548 | +1.43% | 7.2천 |
|---|
| 2026.09.15 | ₩28,756 | ₩28,904 | ₩28,542 | ₩28,756 | 0.00% | 2.2천 |
|---|
| 2026.09.14 | ₩28,300 | ₩28,407 | ₩27,925 | ₩28,300 | 0.00% | 3천 |
|---|
| 2026.09.11 | ₩28,394 | ₩28,890 | ₩28,394 | ₩28,890 | +1.75% | 1.1천 |
|---|
| 2026.09.10 | ₩28,890 | ₩28,998 | ₩28,662 | ₩28,756 | -0.46% | 2.5천 |
|---|
| 2026.09.09 | ₩28,247 | ₩28,850 | ₩27,844 | ₩28,622 | +1.33% | 9.5천 |
|---|
| 2026.09.08 | ₩27,817 | ₩28,032 | ₩27,603 | ₩27,670 | -0.53% | 1.2만 |
|---|
| 2026.09.04 | ₩26,932 | ₩26,932 | ₩26,570 | ₩26,785 | -0.55% | 3.2천 |
|---|
| 2026.09.03 | ₩27,482 | ₩27,710 | ₩27,388 | ₩27,630 | +0.54% | 1.9천 |
|---|
| 2026.09.02 | ₩27,174 | ₩27,174 | ₩26,999 | ₩27,039 | -0.49% | 800 |
|---|
| 2026.09.01 | ₩27,308 | ₩27,509 | ₩27,281 | ₩27,281 | -0.10% | 1.4천 |
|---|
| 2026.08.31 | ₩26,865 | ₩27,227 | ₩26,865 | ₩27,227 | +1.35% | 1천 |
|---|
| 2026.08.28 | ₩27,549 | ₩27,549 | ₩27,133 | ₩27,442 | -0.39% | 1.4만 |
|---|
| 2026.08.27 | ₩27,267 | ₩27,549 | ₩27,267 | ₩27,549 | +1.03% | 1.1천 |
|---|
| 2026.08.26 | ₩27,160 | ₩27,160 | ₩26,852 | ₩26,852 | -1.14% | 2.1천 |
|---|
| 2026.08.25 | ₩27,013 | ₩27,455 | ₩27,013 | ₩27,321 | +1.14% | 1.2천 |
|---|
| 2026.08.24 | ₩27,334 | ₩27,334 | ₩26,892 | ₩27,039 | -1.08% | 4천 |
|---|
| 2026.08.21 | ₩26,114 | ₩26,771 | ₩26,114 | ₩26,771 | +2.52% | 2.4천 |
|---|
| 2026.08.20 | ₩27,308 | ₩27,308 | ₩26,758 | ₩26,838 | -1.72% | 2.6천 |
|---|
| 2026.08.19 | ₩27,080 | ₩27,093 | ₩26,718 | ₩27,026 | -0.20% | 3.9천 |
|---|
| 2026.08.18 | ₩27,469 | ₩27,777 | ₩27,469 | ₩27,777 | +1.12% | 4.9천 |
|---|
| 2026.08.17 | ₩27,750 | ₩27,764 | ₩27,683 | ₩27,737 | -0.05% | 1.4천 |
|---|
| 2026.08.14 | ₩27,858 | ₩28,367 | ₩27,817 | ₩28,300 | +1.59% | 2.5천 |
|---|
| 2026.08.13 | ₩27,562 | ₩28,220 | ₩27,536 | ₩28,019 | +1.65% | 1.5천 |
|---|
| 2026.08.12 | ₩27,214 | ₩27,630 | ₩27,214 | ₩27,455 | +0.89% | 2.9천 |
|---|
| 2026.08.11 | ₩26,704 | ₩27,093 | ₩26,677 | ₩26,691 | -0.05% | 6.7천 |
|---|
| 2026.08.10 | ₩25,926 | ₩25,926 | ₩25,832 | ₩25,832 | -0.36% | 800 |
|---|
| 2026.08.07 | ₩26,315 | ₩26,315 | ₩26,033 | ₩26,074 | -0.92% | 2천 |
|---|
| 2026.08.06 | ₩26,530 | ₩26,758 | ₩26,396 | ₩26,396 | -0.51% | 1.3천 |
|---|
| 2026.08.05 | ₩25,859 | ₩26,369 | ₩25,859 | ₩26,288 | +1.66% | 1.7천 |
|---|
| 2026.08.04 | ₩26,235 | ₩26,315 | ₩25,819 | ₩25,819 | -1.58% | 1.2만 |
|---|
| 2026.08.03 | ₩25,618 | ₩25,712 | ₩25,577 | ₩25,712 | +0.37% | 5.2천 |
|---|
| 2026.07.31 | ₩26,047 | ₩26,060 | ₩25,577 | ₩25,577 | -1.80% | 7.4천 |
|---|
| 2026.07.30 | ₩26,208 | ₩26,208 | ₩25,591 | ₩25,712 | -1.89% | 3.2천 |
|---|
| 2026.07.29 | ₩26,422 | ₩26,422 | ₩25,671 | ₩26,114 | -1.17% | 5천 |
|---|
| 2026.07.28 | ₩27,294 | ₩27,294 | ₩26,811 | ₩26,905 | -1.43% | 4.3천 |
|---|
| 2026.07.27 | ₩27,656 | ₩27,737 | ₩27,388 | ₩27,549 | -0.39% | 2.9천 |
|---|
| 2026.07.24 | ₩28,622 | ₩28,662 | ₩28,233 | ₩28,542 | -0.28% | 3.9천 |
|---|
| 2026.07.23 | ₩28,542 | ₩29,051 | ₩28,179 | ₩28,984 | +1.55% | 4.9천 |
|---|
| 2026.07.22 | ₩28,676 | ₩29,118 | ₩28,568 | ₩29,011 | +1.17% | 2.9천 |
|---|
| 2026.07.21 | ₩28,005 | ₩28,582 | ₩28,005 | ₩28,528 | +1.87% | 6.5천 |
|---|
| 2026.07.20 | ₩27,817 | ₩28,166 | ₩27,200 | ₩27,871 | +0.19% | 4.6천 |
|---|
| 2026.07.17 | ₩29,641 | ₩29,749 | ₩29,454 | ₩29,454 | -0.63% | 3.8천 |
|---|
| 2026.07.16 | ₩28,568 | ₩28,568 | ₩28,568 | ₩28,568 | 0.00% | 600 |
|---|
| 2026.07.15 | ₩29,078 | ₩29,078 | ₩28,676 | ₩28,810 | -0.92% | 2.8천 |
|---|
| 2026.07.14 | ₩29,574 | ₩29,963 | ₩29,574 | ₩29,963 | +1.32% | 1.5천 |
|---|
| 2026.07.13 | ₩30,205 | ₩30,996 | ₩30,111 | ₩30,647 | +1.47% | 4.1천 |
|---|
| 2026.07.10 | ₩30,621 | ₩30,661 | ₩30,325 | ₩30,621 | 0.00% | 3.4천 |
|---|
| 2026.07.09 | ₩31,036 | ₩31,036 | ₩30,607 | ₩30,929 | -0.35% | 6.4천 |
|---|
| 2026.07.08 | ₩31,251 | ₩31,251 | ₩30,057 | ₩30,634 | -1.97% | 5.3천 |
|---|
| 2026.07.07 | ₩32,351 | ₩33,142 | ₩32,002 | ₩32,579 | +0.70% | 4.2천 |
|---|
| 2026.07.06 | ₩32,860 | ₩32,860 | ₩32,324 | ₩32,740 | -0.37% | 4.5천 |
|---|
| 2026.07.02 | ₩33,263 | ₩34,014 | ₩33,236 | ₩33,960 | +2.10% | 2.8천 |
|---|
| 2026.07.01 | ₩34,765 | ₩34,765 | ₩32,914 | ₩33,236 | -4.40% | 5.6천 |
|---|
| 2026.06.30 | ₩34,550 | ₩34,550 | ₩34,041 | ₩34,255 | -0.85% | 2.9천 |
|---|
| 2026.06.29 | ₩33,853 | ₩34,752 | ₩32,954 | ₩34,336 | +1.43% | 6.7천 |
|---|
| 2026.06.26 | ₩35,140 | ₩35,140 | ₩34,121 | ₩34,282 | -2.44% | 1만 |
|---|
| 2026.06.25 | ₩33,759 | ₩34,483 | ₩33,759 | ₩34,403 | +1.91% | 2.9천 |
|---|
| 2026.06.24 | ₩32,619 | ₩32,820 | ₩32,310 | ₩32,699 | +0.25% | 4.8천 |
|---|
| 2026.06.23 | ₩32,056 | ₩32,056 | ₩31,680 | ₩31,895 | -0.50% | 3천 |
|---|
| 2026.06.22 | ₩30,688 | ₩31,090 | ₩30,527 | ₩30,661 | -0.09% | 5.6천 |
|---|
| 2026.06.18 | ₩30,916 | ₩31,184 | ₩30,916 | ₩31,103 | +0.61% | 5.4천 |
|---|
| 2026.06.17 | ₩29,615 | ₩30,594 | ₩29,239 | ₩30,392 | +2.63% | 6.3천 |
|---|
| 2026.06.16 | ₩28,931 | ₩29,159 | ₩28,756 | ₩28,931 | 0.00% | 3.6천 |
|---|
| 2026.06.15 | ₩27,817 | ₩28,139 | ₩27,482 | ₩28,086 | +0.96% | 2.4천 |
|---|
| 2026.06.12 | ₩28,059 | ₩28,300 | ₩27,911 | ₩28,233 | +0.62% | 7천 |
|---|
| 2026.06.11 | ₩29,695 | ₩29,869 | ₩28,555 | ₩28,649 | -3.52% | 4천 |
|---|
| 2026.06.10 | ₩28,917 | ₩29,011 | ₩28,475 | ₩28,917 | 0.00% | 1.8천 |
|---|
| 2026.06.09 | ₩28,837 | ₩29,641 | ₩28,649 | ₩29,132 | +1.02% | 5.4천 |
|---|
| 2026.06.08 | ₩28,703 | ₩29,346 | ₩28,582 | ₩29,346 | +2.24% | 6.5천 |
|---|
| 2026.06.05 | ₩28,381 | ₩29,145 | ₩28,059 | ₩29,051 | +2.36% | 1.1만 |
|---|
| 2026.06.04 | ₩27,482 | ₩27,911 | ₩27,455 | ₩27,911 | +1.56% | 2.4천 |
|---|
| 2026.06.03 | ₩27,375 | ₩27,764 | ₩27,267 | ₩27,764 | +1.42% | 2.2천 |
|---|
| 2026.06.02 | ₩26,409 | ₩26,704 | ₩26,168 | ₩26,530 | +0.46% | 3.2천 |
|---|
| 2026.06.01 | ₩28,367 | ₩28,461 | ₩27,978 | ₩28,166 | -0.71% | 3.2천 |
|---|
| 2026.05.29 | ₩28,676 | ₩28,676 | ₩28,126 | ₩28,354 | -1.12% | 4.2천 |
|---|
| 2026.05.28 | ₩29,024 | ₩29,132 | ₩28,716 | ₩28,796 | -0.79% | 8.2천 |
|---|
| 2026.05.27 | ₩28,273 | ₩28,407 | ₩27,965 | ₩28,032 | -0.85% | 2.3천 |
|---|
| 2026.05.26 | ₩27,428 | ₩27,630 | ₩27,227 | ₩27,469 | +0.15% | 4.3천 |
|---|
| 2026.05.22 | ₩28,367 | ₩28,367 | ₩27,750 | ₩27,804 | -1.99% | 2.7천 |
|---|
| 2026.05.21 | ₩27,442 | ₩27,656 | ₩27,308 | ₩27,308 | -0.49% | 2.1천 |
|---|
| 2026.05.20 | ₩26,892 | ₩27,241 | ₩26,449 | ₩26,785 | -0.40% | 4.4천 |
|---|
| 2026.05.19 | ₩26,583 | ₩26,583 | ₩26,583 | ₩26,583 | 0.00% | 1.3천 |
|---|
| 2026.05.18 | ₩26,798 | ₩26,811 | ₩26,771 | ₩26,771 | -0.10% | 1.2천 |
|---|
| 2026.05.15 | ₩26,422 | ₩26,811 | ₩26,181 | ₩26,744 | +1.22% | 4.8천 |
|---|
| 2026.05.14 | ₩25,470 | ₩25,631 | ₩25,081 | ₩25,296 | -0.68% | 3.6천 |
|---|
| 2026.05.13 | ₩25,752 | ₩25,752 | ₩23,955 | ₩24,035 | -6.67% | 1.4만 |
|---|
| 2026.05.12 | ₩25,135 | ₩25,631 | ₩25,135 | ₩25,537 | +1.60% | 2.2천 |
|---|
| 2026.05.11 | ₩24,706 | ₩25,081 | ₩24,706 | ₩25,001 | +1.19% | 1.6천 |
|---|
| 2026.05.08 | ₩25,282 | ₩25,349 | ₩25,135 | ₩25,323 | +0.16% | 2.3천 |
|---|
| 2026.05.07 | ₩25,296 | ₩25,685 | ₩25,242 | ₩25,591 | +1.17% | 3.7천 |
|---|
| 2026.05.06 | ₩25,832 | ₩25,832 | ₩25,028 | ₩25,068 | -2.96% | 8.1천 |
|---|
| 2026.05.05 | ₩26,422 | ₩26,503 | ₩26,422 | ₩26,503 | +0.30% | 1.1천 |
|---|
| 2026.05.04 | ₩26,302 | ₩26,637 | ₩26,101 | ₩26,315 | +0.05% | 8.1천 |
|---|
| 2026.05.01 | ₩25,805 | ₩25,940 | ₩25,792 | ₩25,913 | +0.42% | 2.4천 |
|---|
| 2026.04.30 | ₩26,637 | ₩26,637 | ₩25,980 | ₩26,033 | -2.27% | 3.1천 |
|---|
| 2026.04.29 | ₩26,583 | ₩26,610 | ₩26,583 | ₩26,610 | +0.10% | 800 |
|---|
| 2026.04.28 | ₩27,013 | ₩27,013 | ₩26,785 | ₩26,825 | -0.70% | 1.9천 |
|---|
| 2026.04.27 | ₩26,476 | ₩26,557 | ₩26,369 | ₩26,436 | -0.15% | 3.6천 |
|---|
| 2026.04.24 | ₩26,261 | ₩26,382 | ₩25,953 | ₩25,993 | -1.02% | 1.9천 |
|---|
| 2026.04.23 | ₩26,168 | ₩26,557 | ₩26,154 | ₩26,557 | +1.49% | 4.6천 |
|---|
| 2026.04.22 | ₩25,537 | ₩25,886 | ₩25,537 | ₩25,832 | +1.16% | 7.3천 |
|---|
| 2026.04.21 | ₩25,175 | ₩25,671 | ₩25,028 | ₩25,551 | +1.49% | 5.7천 |
|---|
| 2026.04.20 | ₩24,987 | ₩25,041 | ₩24,920 | ₩25,041 | +0.21% | 1천 |
|---|
| 2026.04.17 | ₩24,907 | ₩25,014 | ₩24,706 | ₩24,987 | +0.32% | 8.6천 |
|---|
| 2026.04.16 | ₩25,229 | ₩25,484 | ₩25,202 | ₩25,484 | +1.01% | 1.3만 |
|---|
| 2026.04.15 | ₩26,181 | ₩26,288 | ₩25,846 | ₩25,859 | -1.23% | 1.9천 |
|---|
| 2026.04.14 | ₩26,208 | ₩26,208 | ₩25,899 | ₩25,940 | -1.02% | 1.9천 |
|---|
| 2026.04.13 | ₩27,120 | ₩27,227 | ₩26,476 | ₩26,530 | -2.18% | 5.7천 |
|---|
| 2026.04.10 | ₩26,597 | ₩26,838 | ₩26,503 | ₩26,838 | +0.91% | 2.2천 |
|---|
| 2026.04.09 | ₩27,147 | ₩27,388 | ₩26,691 | ₩26,758 | -1.43% | 4.3천 |
|---|
| 2026.04.08 | ₩26,302 | ₩26,825 | ₩26,087 | ₩26,624 | +1.22% | 1.6만 |
|---|
| 2026.04.07 | ₩28,179 | ₩28,635 | ₩28,005 | ₩28,005 | -0.62% | 1.3만 |
|---|
| 2026.04.06 | ₩28,193 | ₩28,193 | ₩27,737 | ₩27,911 | -1.00% | 3.9천 |
|---|
| 2026.04.02 | ₩28,528 | ₩28,528 | ₩27,925 | ₩28,019 | -1.79% | 3.9천 |
|---|
| 2026.04.01 | ₩27,697 | ₩27,844 | ₩27,549 | ₩27,790 | +0.34% | 1.5만 |
|---|
| 2026.03.31 | ₩28,568 | ₩28,568 | ₩27,308 | ₩27,308 | -4.41% | 1만 |
|---|
| 2026.03.30 | ₩28,609 | ₩28,931 | ₩28,220 | ₩28,796 | +0.66% | 7.7천 |
|---|
| 2026.03.27 | ₩28,783 | ₩29,118 | ₩28,783 | ₩29,091 | +1.07% | 8.7천 |
|---|
| 2026.03.26 | ₩28,649 | ₩28,837 | ₩28,273 | ₩28,837 | +0.66% | 2.1만 |
|---|
| 2026.03.25 | ₩27,066 | ₩27,589 | ₩27,066 | ₩27,348 | +1.04% | 3.9만 |
|---|
| 2026.03.24 | ₩28,649 | ₩28,810 | ₩28,233 | ₩28,770 | +0.42% | 1.3만 |
|---|
| 2026.03.23 | ₩28,354 | ₩28,609 | ₩27,911 | ₩28,367 | +0.05% | 1.5만 |
|---|
| 2026.03.20 | ₩27,992 | ₩28,783 | ₩27,978 | ₩28,743 | +2.68% | 3.2만 |
|---|
| 2026.03.19 | ₩27,710 | ₩27,710 | ₩27,093 | ₩27,241 | -1.69% | 6.2천 |
|---|
| 2026.03.18 | ₩26,436 | ₩27,120 | ₩26,436 | ₩27,093 | +2.49% | 7.9천 |
|---|
| 2026.03.17 | ₩25,940 | ₩26,194 | ₩25,940 | ₩26,194 | +0.98% | 3천 |
|---|
| 2026.03.16 | ₩26,516 | ₩26,516 | ₩25,993 | ₩26,194 | -1.21% | 3.9천 |
|---|
| 2026.03.13 | ₩26,583 | ₩27,227 | ₩26,530 | ₩27,133 | +2.07% | 4천 |
|---|
| 2026.03.12 | ₩26,905 | ₩27,402 | ₩26,905 | ₩27,200 | +1.10% | 4천 |
|---|
| 2026.03.11 | ₩26,905 | ₩27,147 | ₩26,825 | ₩26,892 | -0.05% | 2.5천 |
|---|
| 2026.03.10 | ₩26,811 | ₩26,811 | ₩25,940 | ₩26,557 | -0.95% | 1.2만 |
|---|
| 2026.03.09 | ₩27,844 | ₩27,844 | ₩26,731 | ₩26,771 | -3.85% | 1.4만 |
|---|
| 2026.03.06 | ₩27,871 | ₩28,099 | ₩27,455 | ₩27,750 | -0.43% | 5.4만 |
|---|
| 2026.03.05 | ₩28,179 | ₩28,434 | ₩27,790 | ₩28,139 | -0.14% | 1.9만 |
|---|
| 2026.03.04 | ₩27,281 | ₩27,683 | ₩27,013 | ₩27,174 | -0.39% | 1.5만 |
|---|
| 2026.03.03 | ₩27,750 | ₩28,515 | ₩27,147 | ₩27,415 | -1.21% | 5.2만 |
|---|
| 2026.03.02 | ₩26,798 | ₩26,798 | ₩26,033 | ₩26,261 | -2.00% | 7.1천 |
|---|
| 2026.02.27 | ₩25,645 | ₩25,645 | ₩25,403 | ₩25,604 | -0.16% | 4.8천 |
|---|
| 2026.02.26 | ₩25,269 | ₩25,819 | ₩25,269 | ₩25,564 | +1.17% | 2.8만 |
|---|
| 2026.02.25 | ₩24,250 | ₩24,572 | ₩24,115 | ₩24,129 | -0.50% | 1.8천 |
|---|
| 2026.02.24 | ₩24,478 | ₩24,545 | ₩24,183 | ₩24,196 | -1.15% | 3.2천 |
|---|
| 2026.02.23 | ₩23,351 | ₩23,955 | ₩23,351 | ₩23,834 | +2.07% | 1.3만 |
|---|
| 2026.02.20 | ₩24,759 | ₩24,759 | ₩23,794 | ₩23,794 | -3.90% | 7.9천 |
|---|
| 2026.02.19 | ₩23,995 | ₩24,344 | ₩23,901 | ₩23,995 | 0.00% | 8.5천 |
|---|
| 2026.02.18 | ₩23,767 | ₩23,901 | ₩23,592 | ₩23,794 | +0.11% | 1.9만 |
|---|
| 2026.02.17 | ₩24,062 | ₩24,437 | ₩23,928 | ₩24,035 | -0.11% | 2.6만 |
|---|
| 2026.02.13 | ₩24,330 | ₩24,344 | ₩24,075 | ₩24,236 | -0.39% | 1.2만 |
|---|
| 2026.02.12 | ₩23,244 | ₩24,089 | ₩23,244 | ₩23,794 | +2.37% | 6.1천 |
|---|
| 2026.02.11 | ₩23,069 | ₩23,177 | ₩22,989 | ₩22,989 | -0.35% | 1.3천 |
|---|
| 2026.02.10 | ₩22,828 | ₩22,855 | ₩22,680 | ₩22,855 | +0.12% | 700 |
|---|
| 2026.02.09 | ₩23,230 | ₩23,230 | ₩22,882 | ₩22,962 | -1.15% | 2.1천 |
|---|
| 2026.02.06 | ₩23,659 | ₩23,659 | ₩23,217 | ₩23,217 | -1.87% | 1.4만 |
|---|
| 2026.02.05 | ₩24,142 | ₩24,491 | ₩23,981 | ₩24,491 | +1.44% | 7.5천 |
|---|
| 2026.02.04 | ₩23,887 | ₩24,451 | ₩23,887 | ₩24,303 | +1.74% | 7.5천 |
|---|
| 2026.02.03 | ₩23,727 | ₩24,142 | ₩23,673 | ₩23,740 | +0.06% | 6.2천 |
|---|
| 2026.02.02 | ₩23,324 | ₩23,391 | ₩22,895 | ₩23,271 | -0.23% | 4.6천 |
|---|
| 2026.01.30 | ₩22,251 | ₩22,882 | ₩21,849 | ₩22,694 | +1.99% | 4.9천 |
|---|
| 2026.01.29 | ₩21,460 | ₩22,144 | ₩21,205 | ₩21,567 | +0.50% | 2.5만 |
|---|
| 2026.01.28 | ₩21,755 | ₩21,889 | ₩21,728 | ₩21,862 | +0.49% | 8.6천 |
|---|
| 2026.01.27 | ₩22,439 | ₩22,506 | ₩22,412 | ₩22,479 | +0.18% | 3.7천 |
|---|
| 2026.01.26 | ₩23,150 | ₩23,150 | ₩22,868 | ₩22,935 | -0.93% | 1.8천 |
|---|
| 2026.01.23 | ₩23,096 | ₩23,217 | ₩23,016 | ₩23,043 | -0.23% | 4.6천 |
|---|
| 2026.01.22 | ₩22,788 | ₩22,975 | ₩22,734 | ₩22,962 | +0.77% | 2.8천 |
|---|
| 2026.01.21 | ₩23,163 | ₩23,351 | ₩23,002 | ₩23,177 | +0.06% | 1.6천 |
|---|
| 2026.01.20 | ₩23,364 | ₩23,686 | ₩23,203 | ₩23,686 | +1.38% | 4.6천 |
|---|
| 2026.01.16 | ₩23,203 | ₩23,364 | ₩23,083 | ₩23,083 | -0.52% | 3.4천 |
|---|
| 2026.01.15 | ₩22,479 | ₩22,479 | ₩22,157 | ₩22,332 | -0.66% | 7.6천 |
|---|
| 2026.01.14 | ₩22,600 | ₩22,600 | ₩22,224 | ₩22,291 | -1.36% | 2.4천 |
|---|
| 2026.01.13 | ₩21,983 | ₩22,184 | ₩21,943 | ₩22,130 | +0.67% | 2.1천 |
|---|
| 2026.01.12 | ₩22,493 | ₩22,493 | ₩21,621 | ₩21,648 | -3.76% | 5.4천 |
|---|
| 2026.01.09 | ₩23,324 | ₩23,324 | ₩23,163 | ₩23,177 | -0.63% | 1.6천 |
|---|
| 2026.01.08 | ₩23,364 | ₩23,364 | ₩23,110 | ₩23,110 | -1.09% | 3.5천 |
|---|
| 2026.01.07 | ₩23,056 | ₩23,217 | ₩23,056 | ₩23,190 | +0.58% | 3.3천 |
|---|
| 2026.01.06 | ₩22,171 | ₩22,519 | ₩22,171 | ₩22,519 | +1.57% | 4.2천 |
|---|
| 2026.01.05 | ₩23,096 | ₩23,163 | ₩22,439 | ₩22,466 | -2.73% | 8.2천 |
|---|
| 2026.01.02 | ₩23,083 | ₩23,123 | ₩22,573 | ₩22,667 | -1.80% | 1.7만 |
|---|
| 2025.12.31 | ₩24,344 | ₩24,652 | ₩24,344 | ₩24,545 | +0.83% | 3.5천 |
|---|
| 2025.12.30 | ₩23,874 | ₩24,142 | ₩23,874 | ₩24,142 | +1.12% | 1.8만 |
|---|
| 2025.12.29 | ₩24,491 | ₩24,598 | ₩24,303 | ₩24,303 | -0.77% | 6.8천 |
|---|
| 2025.12.26 | ₩23,874 | ₩23,901 | ₩23,713 | ₩23,713 | -0.67% | 4.9천 |
|---|
| 2025.12.24 | ₩24,156 | ₩24,209 | ₩24,048 | ₩24,209 | +0.22% | 1천 |
|---|
| 2025.12.23 | ₩24,518 | ₩24,732 | ₩24,424 | ₩24,424 | -0.38% | 3.9천 |
|---|
| 2025.12.22 | ₩24,451 | ₩24,451 | ₩24,236 | ₩24,276 | -0.71% | 7.8천 |
|---|
| 2025.12.19 | ₩24,330 | ₩24,437 | ₩24,223 | ₩24,437 | +0.44% | 2.8천 |
|---|
| 2025.12.18 | ₩24,652 | ₩24,867 | ₩24,491 | ₩24,853 | +0.82% | 7.9천 |
|---|
| 2025.12.17 | ₩24,719 | ₩25,323 | ₩24,706 | ₩25,323 | +2.44% | 5.1천 |
|---|
| 2025.12.16 | ₩25,242 | ₩25,537 | ₩25,175 | ₩25,175 | -0.27% | 1.8만 |
|---|
| 2025.12.15 | ₩24,344 | ₩24,692 | ₩24,344 | ₩24,679 | +1.38% | 6.4천 |
|---|
| 2025.12.12 | ₩23,820 | ₩24,357 | ₩23,807 | ₩24,263 | +1.86% | 6.3천 |
|---|
| 2025.12.11 | ₩24,370 | ₩24,451 | ₩24,062 | ₩24,142 | -0.94% | 2.7천 |
|---|
| 2025.12.10 | ₩24,411 | ₩24,437 | ₩24,129 | ₩24,236 | -0.71% | 5천 |
|---|
| 2025.12.09 | ₩24,639 | ₩24,813 | ₩24,531 | ₩24,585 | -0.22% | 7.9천 |
|---|
| 2025.12.08 | ₩23,673 | ₩23,941 | ₩23,673 | ₩23,780 | +0.45% | 4.6천 |
|---|
| 2025.12.05 | ₩23,230 | ₩23,378 | ₩23,110 | ₩23,297 | +0.29% | 8.3천 |
|---|
| 2025.12.04 | ₩23,847 | ₩24,022 | ₩23,847 | ₩23,995 | +0.62% | 5.2천 |
|---|
| 2025.12.03 | ₩24,370 | ₩24,370 | ₩24,115 | ₩24,115 | -1.05% | 5천 |
|---|
| 2025.12.02 | ₩23,874 | ₩23,955 | ₩23,700 | ₩23,727 | -0.62% | 7.3천 |
|---|
| 2025.12.01 | ₩23,834 | ₩23,834 | ₩23,364 | ₩23,566 | -1.13% | 7.9천 |
|---|
| 2025.11.28 | ₩23,753 | ₩23,847 | ₩23,633 | ₩23,713 | -0.17% | 4.4천 |
|---|
| 2025.11.26 | ₩23,727 | ₩24,303 | ₩23,727 | ₩23,901 | +0.73% | 1.1만 |
|---|
| 2025.11.25 | ₩23,458 | ₩23,727 | ₩23,445 | ₩23,592 | +0.57% | 3.3천 |
|---|
| 2025.11.24 | ₩24,142 | ₩24,209 | ₩23,847 | ₩23,887 | -1.06% | 1.9만 |
|---|
| 2025.11.21 | ₩25,108 | ₩25,282 | ₩24,478 | ₩24,706 | -1.60% | 2.8만 |
|---|
| 2025.11.20 | ₩23,914 | ₩24,853 | ₩23,794 | ₩24,826 | +3.81% | 1.9만 |
|---|
| 2025.11.19 | ₩24,062 | ₩24,303 | ₩23,955 | ₩24,142 | +0.33% | 1만 |
|---|
| 2025.11.18 | ₩23,847 | ₩24,035 | ₩23,633 | ₩23,713 | -0.56% | 6.2천 |
|---|
| 2025.11.17 | ₩23,364 | ₩23,659 | ₩23,150 | ₩23,472 | +0.46% | 4.9천 |
|---|
| 2025.11.14 | ₩23,016 | ₩23,177 | ₩22,506 | ₩22,989 | -0.12% | 2.8만 |
|---|
| 2025.11.13 | ₩21,889 | ₩22,560 | ₩21,835 | ₩22,426 | +2.45% | 1.3만 |
|---|
| 2025.11.12 | ₩22,291 | ₩22,291 | ₩22,104 | ₩22,104 | -0.84% | 6.1천 |
|---|
| 2025.11.11 | ₩22,265 | ₩22,345 | ₩22,077 | ₩22,265 | 0.00% | 2.4만 |
|---|
| 2025.11.10 | ₩22,426 | ₩22,613 | ₩22,238 | ₩22,426 | 0.00% | 1.9만 |
|---|
| 2025.11.07 | ₩23,579 | ₩23,713 | ₩23,177 | ₩23,230 | -1.48% | 1.4만 |
|---|
| 2025.11.06 | ₩22,721 | ₩23,123 | ₩22,694 | ₩22,962 | +1.06% | 1.1만 |
|---|
| 2025.11.05 | ₩23,633 | ₩23,740 | ₩23,338 | ₩23,418 | -0.91% | 7.1천 |
|---|
| 2025.11.04 | ₩23,874 | ₩23,928 | ₩23,525 | ₩23,847 | -0.11% | 1.6만 |
|---|
| 2025.11.03 | ₩23,311 | ₩23,525 | ₩23,284 | ₩23,311 | 0.00% | 1.1만 |
|---|
| 2025.10.31 | ₩23,713 | ₩23,847 | ₩23,364 | ₩23,418 | -1.24% | 1.6만 |
|---|
| 2025.10.30 | ₩22,828 | ₩22,962 | ₩22,667 | ₩22,935 | +0.47% | 4.6만 |
|---|
| 2025.10.29 | ₩21,835 | ₩22,184 | ₩21,782 | ₩22,050 | +0.98% | 8.5천 |
|---|
| 2025.10.28 | ₩22,372 | ₩22,452 | ₩22,157 | ₩22,211 | -0.72% | 8.9천 |
|---|
| 2025.10.27 | ₩21,916 | ₩21,970 | ₩21,835 | ₩21,916 | 0.00% | 2.2만 |
|---|
| 2025.10.24 | ₩22,372 | ₩22,533 | ₩22,345 | ₩22,506 | +0.60% | 5.4천 |
|---|
| 2025.10.23 | ₩22,828 | ₩22,882 | ₩22,452 | ₩22,694 | -0.59% | 3만 |
|---|
| 2025.10.22 | ₩23,445 | ₩23,767 | ₩23,150 | ₩23,445 | 0.00% | 1.8만 |
|---|
| 2025.10.21 | ₩22,908 | ₩23,230 | ₩22,908 | ₩23,177 | +1.17% | 2.6만 |
|---|
| 2025.10.20 | ₩23,150 | ₩23,311 | ₩22,479 | ₩22,586 | -2.43% | 3만 |
|---|
| 2025.10.17 | ₩23,820 | ₩23,820 | ₩23,096 | ₩23,123 | -2.93% | 1.9만 |
|---|
| 2025.10.16 | ₩23,016 | ₩23,230 | ₩22,855 | ₩23,150 | +0.58% | 1.3만 |
|---|
| 2025.10.15 | ₩23,338 | ₩23,659 | ₩23,150 | ₩23,364 | +0.11% | 4.7천 |
|---|
| 2025.10.14 | ₩24,276 | ₩24,276 | ₩23,472 | ₩23,794 | -1.99% | 2.1만 |
|---|
| 2025.10.13 | ₩23,499 | ₩23,767 | ₩23,311 | ₩23,686 | +0.80% | 4.8만 |
|---|
| 2025.10.10 | ₩22,882 | ₩25,430 | ₩22,613 | ₩25,215 | +10.20% | 10.7만 |
|---|