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 | ₩29,586 | ₩29,586 | ₩28,580 | ₩28,995 | -1.99% | 3.6천 |
| 2026.10.08 | ₩30,390 | ₩30,766 | ₩30,390 | ₩30,524 | +0.44% | 1.7천 |
| 2026.10.07 | ₩30,337 | ₩30,565 | ₩30,337 | ₩30,404 | +0.22% | 600 |
| 2026.10.06 | ₩29,814 | ₩30,042 | ₩29,814 | ₩29,827 | +0.04% | 1천 |
| 2026.10.05 | ₩30,202 | ₩30,202 | ₩29,572 | ₩29,706 | -1.64% | 4.3천 |
| 2026.10.02 | ₩30,498 | ₩30,994 | ₩30,498 | ₩30,752 | +0.84% | 2.5천 |
| 2026.10.01 | ₩29,371 | ₩29,666 | ₩29,076 | ₩29,478 | +0.37% | 1.2천 |
| 2026.09.30 | ₩29,197 | ₩29,465 | ₩29,197 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,465 |
| +0.92% |
| 2.1천 |
| 2026.09.29 | ₩29,599 | ₩29,921 | ₩29,599 | ₩29,746 | +0.50% | 3.1천 |
|---|
| 2026.09.28 | ₩29,103 | ₩29,103 | ₩29,049 | ₩29,089 | -0.05% | 700 |
|---|
| 2026.09.25 | ₩29,586 | ₩29,586 | ₩29,451 | ₩29,451 | -0.45% | 900 |
|---|
| 2026.09.24 | ₩28,620 | ₩29,170 | ₩28,620 | ₩28,942 | +1.12% | 2.3천 |
|---|
| 2026.09.23 | ₩28,794 | ₩28,794 | ₩28,633 | ₩28,687 | -0.37% | 1.1천 |
|---|
| 2026.09.22 | ₩27,721 | ₩28,097 | ₩27,413 | ₩28,030 | +1.11% | 4.5천 |
|---|
| 2026.09.21 | ₩28,472 | ₩28,513 | ₩27,869 | ₩28,110 | -1.27% | 5천 |
|---|
| 2026.09.18 | ₩29,317 | ₩29,371 | ₩28,835 | ₩29,156 | -0.55% | 4.8천 |
|---|
| 2026.09.17 | ₩29,277 | ₩30,350 | ₩28,982 | ₩29,411 | +0.46% | 2.5천 |
|---|
| 2026.09.16 | ₩29,130 | ₩29,974 | ₩29,130 | ₩29,545 | +1.43% | 7.2천 |
|---|
| 2026.09.15 | ₩28,754 | ₩28,902 | ₩28,539 | ₩28,754 | 0.00% | 2.2천 |
|---|
| 2026.09.14 | ₩28,298 | ₩28,405 | ₩27,923 | ₩28,298 | 0.00% | 3천 |
|---|
| 2026.09.11 | ₩28,392 | ₩28,888 | ₩28,392 | ₩28,888 | +1.75% | 1.1천 |
|---|
| 2026.09.10 | ₩28,888 | ₩28,995 | ₩28,660 | ₩28,754 | -0.46% | 2.5천 |
|---|
| 2026.09.09 | ₩28,244 | ₩28,848 | ₩27,842 | ₩28,620 | +1.33% | 9.5천 |
|---|
| 2026.09.08 | ₩27,815 | ₩28,030 | ₩27,601 | ₩27,668 | -0.53% | 1.2만 |
|---|
| 2026.09.04 | ₩26,930 | ₩26,930 | ₩26,568 | ₩26,783 | -0.55% | 3.2천 |
|---|
| 2026.09.03 | ₩27,480 | ₩27,708 | ₩27,386 | ₩27,627 | +0.54% | 1.9천 |
|---|
| 2026.09.02 | ₩27,171 | ₩27,171 | ₩26,997 | ₩27,037 | -0.49% | 800 |
|---|
| 2026.09.01 | ₩27,306 | ₩27,507 | ₩27,279 | ₩27,279 | -0.10% | 1.4천 |
|---|
| 2026.08.31 | ₩26,863 | ₩27,225 | ₩26,863 | ₩27,225 | +1.35% | 1천 |
|---|
| 2026.08.28 | ₩27,547 | ₩27,547 | ₩27,131 | ₩27,440 | -0.39% | 1.4만 |
|---|
| 2026.08.27 | ₩27,265 | ₩27,547 | ₩27,265 | ₩27,547 | +1.03% | 1.1천 |
|---|
| 2026.08.26 | ₩27,158 | ₩27,158 | ₩26,850 | ₩26,850 | -1.14% | 2.1천 |
|---|
| 2026.08.25 | ₩27,011 | ₩27,453 | ₩27,011 | ₩27,319 | +1.14% | 1.2천 |
|---|
| 2026.08.24 | ₩27,332 | ₩27,332 | ₩26,890 | ₩27,037 | -1.08% | 4천 |
|---|
| 2026.08.21 | ₩26,112 | ₩26,769 | ₩26,112 | ₩26,769 | +2.52% | 2.4천 |
|---|
| 2026.08.20 | ₩27,306 | ₩27,306 | ₩26,756 | ₩26,836 | -1.72% | 2.6천 |
|---|
| 2026.08.19 | ₩27,078 | ₩27,091 | ₩26,716 | ₩27,024 | -0.20% | 3.9천 |
|---|
| 2026.08.18 | ₩27,467 | ₩27,775 | ₩27,467 | ₩27,775 | +1.12% | 4.9천 |
|---|
| 2026.08.17 | ₩27,748 | ₩27,762 | ₩27,681 | ₩27,735 | -0.05% | 1.4천 |
|---|
| 2026.08.14 | ₩27,855 | ₩28,365 | ₩27,815 | ₩28,298 | +1.59% | 2.5천 |
|---|
| 2026.08.13 | ₩27,560 | ₩28,218 | ₩27,534 | ₩28,016 | +1.65% | 1.5천 |
|---|
| 2026.08.12 | ₩27,212 | ₩27,627 | ₩27,212 | ₩27,453 | +0.89% | 2.9천 |
|---|
| 2026.08.11 | ₩26,702 | ₩27,091 | ₩26,675 | ₩26,689 | -0.05% | 6.7천 |
|---|
| 2026.08.10 | ₩25,924 | ₩25,924 | ₩25,830 | ₩25,830 | -0.36% | 800 |
|---|
| 2026.08.07 | ₩26,313 | ₩26,313 | ₩26,032 | ₩26,072 | -0.92% | 2천 |
|---|
| 2026.08.06 | ₩26,528 | ₩26,756 | ₩26,394 | ₩26,394 | -0.51% | 1.3천 |
|---|
| 2026.08.05 | ₩25,857 | ₩26,367 | ₩25,857 | ₩26,286 | +1.66% | 1.7천 |
|---|
| 2026.08.04 | ₩26,233 | ₩26,313 | ₩25,817 | ₩25,817 | -1.58% | 1.2만 |
|---|
| 2026.08.03 | ₩25,616 | ₩25,710 | ₩25,576 | ₩25,710 | +0.37% | 5.2천 |
|---|
| 2026.07.31 | ₩26,045 | ₩26,058 | ₩25,576 | ₩25,576 | -1.80% | 7.4천 |
|---|
| 2026.07.30 | ₩26,206 | ₩26,206 | ₩25,589 | ₩25,710 | -1.89% | 3.2천 |
|---|
| 2026.07.29 | ₩26,420 | ₩26,420 | ₩25,669 | ₩26,112 | -1.17% | 5천 |
|---|
| 2026.07.28 | ₩27,292 | ₩27,292 | ₩26,809 | ₩26,903 | -1.43% | 4.3천 |
|---|
| 2026.07.27 | ₩27,654 | ₩27,735 | ₩27,386 | ₩27,547 | -0.39% | 2.9천 |
|---|
| 2026.07.24 | ₩28,620 | ₩28,660 | ₩28,231 | ₩28,539 | -0.28% | 3.9천 |
|---|
| 2026.07.23 | ₩28,539 | ₩29,049 | ₩28,177 | ₩28,982 | +1.55% | 4.9천 |
|---|
| 2026.07.22 | ₩28,674 | ₩29,116 | ₩28,566 | ₩29,009 | +1.17% | 2.9천 |
|---|
| 2026.07.21 | ₩28,003 | ₩28,580 | ₩28,003 | ₩28,526 | +1.87% | 6.5천 |
|---|
| 2026.07.20 | ₩27,815 | ₩28,164 | ₩27,198 | ₩27,869 | +0.19% | 4.6천 |
|---|
| 2026.07.17 | ₩29,639 | ₩29,746 | ₩29,451 | ₩29,451 | -0.63% | 3.8천 |
|---|
| 2026.07.16 | ₩28,566 | ₩28,566 | ₩28,566 | ₩28,566 | 0.00% | 600 |
|---|
| 2026.07.15 | ₩29,076 | ₩29,076 | ₩28,674 | ₩28,808 | -0.92% | 2.8천 |
|---|
| 2026.07.14 | ₩29,572 | ₩29,961 | ₩29,572 | ₩29,961 | +1.32% | 1.5천 |
|---|
| 2026.07.13 | ₩30,202 | ₩30,994 | ₩30,109 | ₩30,645 | +1.47% | 4.1천 |
|---|
| 2026.07.10 | ₩30,618 | ₩30,658 | ₩30,323 | ₩30,618 | 0.00% | 3.4천 |
|---|
| 2026.07.09 | ₩31,034 | ₩31,034 | ₩30,605 | ₩30,927 | -0.35% | 6.4천 |
|---|
| 2026.07.08 | ₩31,249 | ₩31,249 | ₩30,055 | ₩30,632 | -1.97% | 5.3천 |
|---|
| 2026.07.07 | ₩32,348 | ₩33,140 | ₩32,000 | ₩32,576 | +0.70% | 4.2천 |
|---|
| 2026.07.06 | ₩32,858 | ₩32,858 | ₩32,321 | ₩32,737 | -0.37% | 4.5천 |
|---|
| 2026.07.02 | ₩33,260 | ₩34,011 | ₩33,233 | ₩33,958 | +2.10% | 2.8천 |
|---|
| 2026.07.01 | ₩34,762 | ₩34,762 | ₩32,912 | ₩33,233 | -4.40% | 5.6천 |
|---|
| 2026.06.30 | ₩34,548 | ₩34,548 | ₩34,038 | ₩34,253 | -0.85% | 2.9천 |
|---|
| 2026.06.29 | ₩33,850 | ₩34,749 | ₩32,952 | ₩34,333 | +1.43% | 6.7천 |
|---|
| 2026.06.26 | ₩35,138 | ₩35,138 | ₩34,119 | ₩34,280 | -2.44% | 1만 |
|---|
| 2026.06.25 | ₩33,756 | ₩34,481 | ₩33,756 | ₩34,400 | +1.91% | 2.9천 |
|---|
| 2026.06.24 | ₩32,617 | ₩32,818 | ₩32,308 | ₩32,697 | +0.25% | 4.8천 |
|---|
| 2026.06.23 | ₩32,053 | ₩32,053 | ₩31,678 | ₩31,892 | -0.50% | 3천 |
|---|
| 2026.06.22 | ₩30,685 | ₩31,088 | ₩30,524 | ₩30,658 | -0.09% | 5.6천 |
|---|
| 2026.06.18 | ₩30,913 | ₩31,182 | ₩30,913 | ₩31,101 | +0.61% | 5.4천 |
|---|
| 2026.06.17 | ₩29,612 | ₩30,591 | ₩29,237 | ₩30,390 | +2.63% | 6.3천 |
|---|
| 2026.06.16 | ₩28,928 | ₩29,156 | ₩28,754 | ₩28,928 | 0.00% | 3.6천 |
|---|
| 2026.06.15 | ₩27,815 | ₩28,137 | ₩27,480 | ₩28,083 | +0.96% | 2.4천 |
|---|
| 2026.06.12 | ₩28,057 | ₩28,298 | ₩27,909 | ₩28,231 | +0.62% | 7천 |
|---|
| 2026.06.11 | ₩29,693 | ₩29,867 | ₩28,553 | ₩28,647 | -3.52% | 4천 |
|---|
| 2026.06.10 | ₩28,915 | ₩29,009 | ₩28,472 | ₩28,915 | 0.00% | 1.8천 |
|---|
| 2026.06.09 | ₩28,835 | ₩29,639 | ₩28,647 | ₩29,130 | +1.02% | 5.4천 |
|---|
| 2026.06.08 | ₩28,700 | ₩29,344 | ₩28,580 | ₩29,344 | +2.24% | 6.5천 |
|---|
| 2026.06.05 | ₩28,379 | ₩29,143 | ₩28,057 | ₩29,049 | +2.36% | 1.1만 |
|---|
| 2026.06.04 | ₩27,480 | ₩27,909 | ₩27,453 | ₩27,909 | +1.56% | 2.4천 |
|---|
| 2026.06.03 | ₩27,373 | ₩27,762 | ₩27,265 | ₩27,762 | +1.42% | 2.2천 |
|---|
| 2026.06.02 | ₩26,407 | ₩26,702 | ₩26,166 | ₩26,528 | +0.46% | 3.2천 |
|---|
| 2026.06.01 | ₩28,365 | ₩28,459 | ₩27,976 | ₩28,164 | -0.71% | 3.2천 |
|---|
| 2026.05.29 | ₩28,674 | ₩28,674 | ₩28,124 | ₩28,352 | -1.12% | 4.2천 |
|---|
| 2026.05.28 | ₩29,022 | ₩29,130 | ₩28,714 | ₩28,794 | -0.79% | 8.2천 |
|---|
| 2026.05.27 | ₩28,271 | ₩28,405 | ₩27,963 | ₩28,030 | -0.85% | 2.3천 |
|---|
| 2026.05.26 | ₩27,426 | ₩27,627 | ₩27,225 | ₩27,467 | +0.15% | 4.3천 |
|---|
| 2026.05.22 | ₩28,365 | ₩28,365 | ₩27,748 | ₩27,802 | -1.99% | 2.7천 |
|---|
| 2026.05.21 | ₩27,440 | ₩27,654 | ₩27,306 | ₩27,306 | -0.49% | 2.1천 |
|---|
| 2026.05.20 | ₩26,890 | ₩27,239 | ₩26,447 | ₩26,783 | -0.40% | 4.4천 |
|---|
| 2026.05.19 | ₩26,581 | ₩26,581 | ₩26,581 | ₩26,581 | 0.00% | 1.3천 |
|---|
| 2026.05.18 | ₩26,796 | ₩26,809 | ₩26,769 | ₩26,769 | -0.10% | 1.2천 |
|---|
| 2026.05.15 | ₩26,420 | ₩26,809 | ₩26,179 | ₩26,742 | +1.22% | 4.8천 |
|---|
| 2026.05.14 | ₩25,468 | ₩25,629 | ₩25,079 | ₩25,294 | -0.68% | 3.6천 |
|---|
| 2026.05.13 | ₩25,750 | ₩25,750 | ₩23,953 | ₩24,033 | -6.67% | 1.4만 |
|---|
| 2026.05.12 | ₩25,133 | ₩25,629 | ₩25,133 | ₩25,535 | +1.60% | 2.2천 |
|---|
| 2026.05.11 | ₩24,704 | ₩25,079 | ₩24,704 | ₩24,999 | +1.19% | 1.6천 |
|---|
| 2026.05.08 | ₩25,280 | ₩25,348 | ₩25,133 | ₩25,321 | +0.16% | 2.3천 |
|---|
| 2026.05.07 | ₩25,294 | ₩25,683 | ₩25,240 | ₩25,589 | +1.17% | 3.7천 |
|---|
| 2026.05.06 | ₩25,830 | ₩25,830 | ₩25,026 | ₩25,066 | -2.96% | 8.1천 |
|---|
| 2026.05.05 | ₩26,420 | ₩26,501 | ₩26,420 | ₩26,501 | +0.30% | 1.1천 |
|---|
| 2026.05.04 | ₩26,300 | ₩26,635 | ₩26,099 | ₩26,313 | +0.05% | 8.1천 |
|---|
| 2026.05.01 | ₩25,804 | ₩25,938 | ₩25,790 | ₩25,911 | +0.42% | 2.4천 |
|---|
| 2026.04.30 | ₩26,635 | ₩26,635 | ₩25,978 | ₩26,032 | -2.27% | 3.1천 |
|---|
| 2026.04.29 | ₩26,581 | ₩26,608 | ₩26,581 | ₩26,608 | +0.10% | 800 |
|---|
| 2026.04.28 | ₩27,011 | ₩27,011 | ₩26,783 | ₩26,823 | -0.70% | 1.9천 |
|---|
| 2026.04.27 | ₩26,474 | ₩26,555 | ₩26,367 | ₩26,434 | -0.15% | 3.6천 |
|---|
| 2026.04.24 | ₩26,260 | ₩26,380 | ₩25,951 | ₩25,991 | -1.02% | 1.9천 |
|---|
| 2026.04.23 | ₩26,166 | ₩26,555 | ₩26,152 | ₩26,555 | +1.49% | 4.6천 |
|---|
| 2026.04.22 | ₩25,535 | ₩25,884 | ₩25,535 | ₩25,830 | +1.16% | 7.3천 |
|---|
| 2026.04.21 | ₩25,173 | ₩25,669 | ₩25,026 | ₩25,549 | +1.49% | 5.7천 |
|---|
| 2026.04.20 | ₩24,985 | ₩25,039 | ₩24,918 | ₩25,039 | +0.21% | 1천 |
|---|
| 2026.04.17 | ₩24,905 | ₩25,012 | ₩24,704 | ₩24,985 | +0.32% | 8.6천 |
|---|
| 2026.04.16 | ₩25,227 | ₩25,482 | ₩25,200 | ₩25,482 | +1.01% | 1.3만 |
|---|
| 2026.04.15 | ₩26,179 | ₩26,286 | ₩25,844 | ₩25,857 | -1.23% | 1.9천 |
|---|
| 2026.04.14 | ₩26,206 | ₩26,206 | ₩25,897 | ₩25,938 | -1.02% | 1.9천 |
|---|
| 2026.04.13 | ₩27,118 | ₩27,225 | ₩26,474 | ₩26,528 | -2.18% | 5.7천 |
|---|
| 2026.04.10 | ₩26,595 | ₩26,836 | ₩26,501 | ₩26,836 | +0.91% | 2.2천 |
|---|
| 2026.04.09 | ₩27,145 | ₩27,386 | ₩26,689 | ₩26,756 | -1.43% | 4.3천 |
|---|
| 2026.04.08 | ₩26,300 | ₩26,823 | ₩26,085 | ₩26,622 | +1.22% | 1.6만 |
|---|
| 2026.04.07 | ₩28,177 | ₩28,633 | ₩28,003 | ₩28,003 | -0.62% | 1.3만 |
|---|
| 2026.04.06 | ₩28,191 | ₩28,191 | ₩27,735 | ₩27,909 | -1.00% | 3.9천 |
|---|
| 2026.04.02 | ₩28,526 | ₩28,526 | ₩27,923 | ₩28,016 | -1.79% | 3.9천 |
|---|
| 2026.04.01 | ₩27,695 | ₩27,842 | ₩27,547 | ₩27,788 | +0.34% | 1.5만 |
|---|
| 2026.03.31 | ₩28,566 | ₩28,566 | ₩27,306 | ₩27,306 | -4.41% | 1만 |
|---|
| 2026.03.30 | ₩28,607 | ₩28,928 | ₩28,218 | ₩28,794 | +0.66% | 7.7천 |
|---|
| 2026.03.27 | ₩28,781 | ₩29,116 | ₩28,781 | ₩29,089 | +1.07% | 8.7천 |
|---|
| 2026.03.26 | ₩28,647 | ₩28,835 | ₩28,271 | ₩28,835 | +0.66% | 2.1만 |
|---|
| 2026.03.25 | ₩27,064 | ₩27,587 | ₩27,064 | ₩27,346 | +1.04% | 3.9만 |
|---|
| 2026.03.24 | ₩28,647 | ₩28,808 | ₩28,231 | ₩28,767 | +0.42% | 1.3만 |
|---|
| 2026.03.23 | ₩28,352 | ₩28,607 | ₩27,909 | ₩28,365 | +0.05% | 1.5만 |
|---|
| 2026.03.20 | ₩27,990 | ₩28,781 | ₩27,976 | ₩28,741 | +2.68% | 3.2만 |
|---|
| 2026.03.19 | ₩27,708 | ₩27,708 | ₩27,091 | ₩27,239 | -1.69% | 6.2천 |
|---|
| 2026.03.18 | ₩26,434 | ₩27,118 | ₩26,434 | ₩27,091 | +2.49% | 7.9천 |
|---|
| 2026.03.17 | ₩25,938 | ₩26,192 | ₩25,938 | ₩26,192 | +0.98% | 3천 |
|---|
| 2026.03.16 | ₩26,514 | ₩26,514 | ₩25,991 | ₩26,192 | -1.21% | 3.9천 |
|---|
| 2026.03.13 | ₩26,581 | ₩27,225 | ₩26,528 | ₩27,131 | +2.07% | 4천 |
|---|
| 2026.03.12 | ₩26,903 | ₩27,399 | ₩26,903 | ₩27,198 | +1.10% | 4천 |
|---|
| 2026.03.11 | ₩26,903 | ₩27,145 | ₩26,823 | ₩26,890 | -0.05% | 2.5천 |
|---|
| 2026.03.10 | ₩26,809 | ₩26,809 | ₩25,938 | ₩26,555 | -0.95% | 1.2만 |
|---|
| 2026.03.09 | ₩27,842 | ₩27,842 | ₩26,729 | ₩26,769 | -3.85% | 1.4만 |
|---|
| 2026.03.06 | ₩27,869 | ₩28,097 | ₩27,453 | ₩27,748 | -0.43% | 5.4만 |
|---|
| 2026.03.05 | ₩28,177 | ₩28,432 | ₩27,788 | ₩28,137 | -0.14% | 1.9만 |
|---|
| 2026.03.04 | ₩27,279 | ₩27,681 | ₩27,011 | ₩27,171 | -0.39% | 1.5만 |
|---|
| 2026.03.03 | ₩27,748 | ₩28,513 | ₩27,145 | ₩27,413 | -1.21% | 5.2만 |
|---|
| 2026.03.02 | ₩26,796 | ₩26,796 | ₩26,032 | ₩26,260 | -2.00% | 7.1천 |
|---|
| 2026.02.27 | ₩25,643 | ₩25,643 | ₩25,401 | ₩25,602 | -0.16% | 4.8천 |
|---|
| 2026.02.26 | ₩25,267 | ₩25,817 | ₩25,267 | ₩25,562 | +1.17% | 2.8만 |
|---|
| 2026.02.25 | ₩24,248 | ₩24,570 | ₩24,114 | ₩24,127 | -0.50% | 1.8천 |
|---|
| 2026.02.24 | ₩24,476 | ₩24,543 | ₩24,181 | ₩24,194 | -1.15% | 3.2천 |
|---|
| 2026.02.23 | ₩23,349 | ₩23,953 | ₩23,349 | ₩23,832 | +2.07% | 1.3만 |
|---|
| 2026.02.20 | ₩24,757 | ₩24,757 | ₩23,792 | ₩23,792 | -3.90% | 7.9천 |
|---|
| 2026.02.19 | ₩23,993 | ₩24,342 | ₩23,899 | ₩23,993 | 0.00% | 8.5천 |
|---|
| 2026.02.18 | ₩23,765 | ₩23,899 | ₩23,591 | ₩23,792 | +0.11% | 1.9만 |
|---|
| 2026.02.17 | ₩24,060 | ₩24,436 | ₩23,926 | ₩24,033 | -0.11% | 2.6만 |
|---|
| 2026.02.13 | ₩24,328 | ₩24,342 | ₩24,073 | ₩24,234 | -0.39% | 1.2만 |
|---|
| 2026.02.12 | ₩23,242 | ₩24,087 | ₩23,242 | ₩23,792 | +2.37% | 6.1천 |
|---|
| 2026.02.11 | ₩23,068 | ₩23,175 | ₩22,987 | ₩22,987 | -0.35% | 1.3천 |
|---|
| 2026.02.10 | ₩22,826 | ₩22,853 | ₩22,679 | ₩22,853 | +0.12% | 700 |
|---|
| 2026.02.09 | ₩23,229 | ₩23,229 | ₩22,880 | ₩22,960 | -1.15% | 2.1천 |
|---|
| 2026.02.06 | ₩23,658 | ₩23,658 | ₩23,215 | ₩23,215 | -1.87% | 1.4만 |
|---|
| 2026.02.05 | ₩24,141 | ₩24,489 | ₩23,980 | ₩24,489 | +1.44% | 7.5천 |
|---|
| 2026.02.04 | ₩23,886 | ₩24,449 | ₩23,886 | ₩24,301 | +1.74% | 7.5천 |
|---|
| 2026.02.03 | ₩23,725 | ₩24,141 | ₩23,671 | ₩23,738 | +0.06% | 6.2천 |
|---|
| 2026.02.02 | ₩23,322 | ₩23,389 | ₩22,893 | ₩23,269 | -0.23% | 4.6천 |
|---|
| 2026.01.30 | ₩22,250 | ₩22,880 | ₩21,847 | ₩22,692 | +1.99% | 4.9천 |
|---|
| 2026.01.29 | ₩21,458 | ₩22,142 | ₩21,203 | ₩21,566 | +0.50% | 2.5만 |
|---|
| 2026.01.28 | ₩21,753 | ₩21,887 | ₩21,726 | ₩21,861 | +0.49% | 8.6천 |
|---|
| 2026.01.27 | ₩22,437 | ₩22,504 | ₩22,410 | ₩22,478 | +0.18% | 3.7천 |
|---|
| 2026.01.26 | ₩23,148 | ₩23,148 | ₩22,866 | ₩22,933 | -0.93% | 1.8천 |
|---|
| 2026.01.23 | ₩23,094 | ₩23,215 | ₩23,014 | ₩23,041 | -0.23% | 4.6천 |
|---|
| 2026.01.22 | ₩22,786 | ₩22,974 | ₩22,732 | ₩22,960 | +0.77% | 2.8천 |
|---|
| 2026.01.21 | ₩23,161 | ₩23,349 | ₩23,001 | ₩23,175 | +0.06% | 1.6천 |
|---|
| 2026.01.20 | ₩23,363 | ₩23,685 | ₩23,202 | ₩23,685 | +1.38% | 4.6천 |
|---|
| 2026.01.16 | ₩23,202 | ₩23,363 | ₩23,081 | ₩23,081 | -0.52% | 3.4천 |
|---|
| 2026.01.15 | ₩22,478 | ₩22,478 | ₩22,156 | ₩22,330 | -0.66% | 7.6천 |
|---|
| 2026.01.14 | ₩22,598 | ₩22,598 | ₩22,223 | ₩22,290 | -1.36% | 2.4천 |
|---|
| 2026.01.13 | ₩21,981 | ₩22,182 | ₩21,941 | ₩22,129 | +0.67% | 2.1천 |
|---|
| 2026.01.12 | ₩22,491 | ₩22,491 | ₩21,619 | ₩21,646 | -3.76% | 5.4천 |
|---|
| 2026.01.09 | ₩23,322 | ₩23,322 | ₩23,161 | ₩23,175 | -0.63% | 1.6천 |
|---|
| 2026.01.08 | ₩23,363 | ₩23,363 | ₩23,108 | ₩23,108 | -1.09% | 3.5천 |
|---|
| 2026.01.07 | ₩23,054 | ₩23,215 | ₩23,054 | ₩23,188 | +0.58% | 3.3천 |
|---|
| 2026.01.06 | ₩22,169 | ₩22,518 | ₩22,169 | ₩22,518 | +1.57% | 4.2천 |
|---|
| 2026.01.05 | ₩23,094 | ₩23,161 | ₩22,437 | ₩22,464 | -2.73% | 8.2천 |
|---|
| 2026.01.02 | ₩23,081 | ₩23,121 | ₩22,571 | ₩22,665 | -1.80% | 1.7만 |
|---|
| 2025.12.31 | ₩24,342 | ₩24,650 | ₩24,342 | ₩24,543 | +0.83% | 3.5천 |
|---|
| 2025.12.30 | ₩23,872 | ₩24,141 | ₩23,872 | ₩24,141 | +1.12% | 1.8만 |
|---|
| 2025.12.29 | ₩24,489 | ₩24,597 | ₩24,301 | ₩24,301 | -0.77% | 6.8천 |
|---|
| 2025.12.26 | ₩23,872 | ₩23,899 | ₩23,711 | ₩23,711 | -0.67% | 4.9천 |
|---|
| 2025.12.24 | ₩24,154 | ₩24,208 | ₩24,047 | ₩24,208 | +0.22% | 1천 |
|---|
| 2025.12.23 | ₩24,516 | ₩24,731 | ₩24,422 | ₩24,422 | -0.38% | 3.9천 |
|---|
| 2025.12.22 | ₩24,449 | ₩24,449 | ₩24,234 | ₩24,275 | -0.71% | 7.8천 |
|---|
| 2025.12.19 | ₩24,328 | ₩24,436 | ₩24,221 | ₩24,436 | +0.44% | 2.8천 |
|---|
| 2025.12.18 | ₩24,650 | ₩24,865 | ₩24,489 | ₩24,851 | +0.82% | 7.9천 |
|---|
| 2025.12.17 | ₩24,717 | ₩25,321 | ₩24,704 | ₩25,321 | +2.44% | 5.1천 |
|---|
| 2025.12.16 | ₩25,240 | ₩25,535 | ₩25,173 | ₩25,173 | -0.27% | 1.8만 |
|---|
| 2025.12.15 | ₩24,342 | ₩24,690 | ₩24,342 | ₩24,677 | +1.38% | 6.4천 |
|---|
| 2025.12.12 | ₩23,819 | ₩24,355 | ₩23,805 | ₩24,261 | +1.86% | 6.3천 |
|---|
| 2025.12.11 | ₩24,369 | ₩24,449 | ₩24,060 | ₩24,141 | -0.94% | 2.7천 |
|---|
| 2025.12.10 | ₩24,409 | ₩24,436 | ₩24,127 | ₩24,234 | -0.71% | 5천 |
|---|
| 2025.12.09 | ₩24,637 | ₩24,811 | ₩24,529 | ₩24,583 | -0.22% | 7.9천 |
|---|
| 2025.12.08 | ₩23,671 | ₩23,939 | ₩23,671 | ₩23,778 | +0.45% | 4.6천 |
|---|
| 2025.12.05 | ₩23,229 | ₩23,376 | ₩23,108 | ₩23,296 | +0.29% | 8.3천 |
|---|
| 2025.12.04 | ₩23,845 | ₩24,020 | ₩23,845 | ₩23,993 | +0.62% | 5.2천 |
|---|
| 2025.12.03 | ₩24,369 | ₩24,369 | ₩24,114 | ₩24,114 | -1.05% | 5천 |
|---|
| 2025.12.02 | ₩23,872 | ₩23,953 | ₩23,698 | ₩23,725 | -0.62% | 7.3천 |
|---|
| 2025.12.01 | ₩23,832 | ₩23,832 | ₩23,363 | ₩23,564 | -1.13% | 7.9천 |
|---|
| 2025.11.28 | ₩23,752 | ₩23,845 | ₩23,631 | ₩23,711 | -0.17% | 4.4천 |
|---|
| 2025.11.26 | ₩23,725 | ₩24,301 | ₩23,725 | ₩23,899 | +0.73% | 1.1만 |
|---|
| 2025.11.25 | ₩23,457 | ₩23,725 | ₩23,443 | ₩23,591 | +0.57% | 3.3천 |
|---|
| 2025.11.24 | ₩24,141 | ₩24,208 | ₩23,845 | ₩23,886 | -1.06% | 1.9만 |
|---|
| 2025.11.21 | ₩25,106 | ₩25,280 | ₩24,476 | ₩24,704 | -1.60% | 2.8만 |
|---|
| 2025.11.20 | ₩23,913 | ₩24,851 | ₩23,792 | ₩24,825 | +3.81% | 1.9만 |
|---|
| 2025.11.19 | ₩24,060 | ₩24,301 | ₩23,953 | ₩24,141 | +0.33% | 1만 |
|---|
| 2025.11.18 | ₩23,845 | ₩24,033 | ₩23,631 | ₩23,711 | -0.56% | 6.2천 |
|---|
| 2025.11.17 | ₩23,363 | ₩23,658 | ₩23,148 | ₩23,470 | +0.46% | 4.9천 |
|---|
| 2025.11.14 | ₩23,014 | ₩23,175 | ₩22,504 | ₩22,987 | -0.12% | 2.8만 |
|---|
| 2025.11.13 | ₩21,887 | ₩22,558 | ₩21,834 | ₩22,424 | +2.45% | 1.3만 |
|---|
| 2025.11.12 | ₩22,290 | ₩22,290 | ₩22,102 | ₩22,102 | -0.84% | 6.1천 |
|---|
| 2025.11.11 | ₩22,263 | ₩22,343 | ₩22,075 | ₩22,263 | 0.00% | 2.4만 |
|---|
| 2025.11.10 | ₩22,424 | ₩22,612 | ₩22,236 | ₩22,424 | 0.00% | 1.9만 |
|---|
| 2025.11.07 | ₩23,577 | ₩23,711 | ₩23,175 | ₩23,229 | -1.48% | 1.4만 |
|---|
| 2025.11.06 | ₩22,719 | ₩23,121 | ₩22,692 | ₩22,960 | +1.06% | 1.1만 |
|---|
| 2025.11.05 | ₩23,631 | ₩23,738 | ₩23,336 | ₩23,416 | -0.91% | 7.1천 |
|---|
| 2025.11.04 | ₩23,872 | ₩23,926 | ₩23,524 | ₩23,845 | -0.11% | 1.6만 |
|---|
| 2025.11.03 | ₩23,309 | ₩23,524 | ₩23,282 | ₩23,309 | 0.00% | 1.1만 |
|---|
| 2025.10.31 | ₩23,711 | ₩23,845 | ₩23,363 | ₩23,416 | -1.24% | 1.6만 |
|---|
| 2025.10.30 | ₩22,826 | ₩22,960 | ₩22,665 | ₩22,933 | +0.47% | 4.6만 |
|---|
| 2025.10.29 | ₩21,834 | ₩22,182 | ₩21,780 | ₩22,048 | +0.98% | 8.5천 |
|---|
| 2025.10.28 | ₩22,370 | ₩22,451 | ₩22,156 | ₩22,209 | -0.72% | 8.9천 |
|---|
| 2025.10.27 | ₩21,914 | ₩21,968 | ₩21,834 | ₩21,914 | 0.00% | 2.2만 |
|---|
| 2025.10.24 | ₩22,370 | ₩22,531 | ₩22,343 | ₩22,504 | +0.60% | 5.4천 |
|---|
| 2025.10.23 | ₩22,826 | ₩22,880 | ₩22,451 | ₩22,692 | -0.59% | 3만 |
|---|
| 2025.10.22 | ₩23,443 | ₩23,765 | ₩23,148 | ₩23,443 | 0.00% | 1.8만 |
|---|
| 2025.10.21 | ₩22,907 | ₩23,229 | ₩22,907 | ₩23,175 | +1.17% | 2.6만 |
|---|
| 2025.10.20 | ₩23,148 | ₩23,309 | ₩22,478 | ₩22,585 | -2.43% | 3만 |
|---|
| 2025.10.17 | ₩23,819 | ₩23,819 | ₩23,094 | ₩23,121 | -2.93% | 1.9만 |
|---|
| 2025.10.16 | ₩23,014 | ₩23,229 | ₩22,853 | ₩23,148 | +0.58% | 1.3만 |
|---|
| 2025.10.15 | ₩23,336 | ₩23,658 | ₩23,148 | ₩23,363 | +0.11% | 4.7천 |
|---|
| 2025.10.14 | ₩24,275 | ₩24,275 | ₩23,470 | ₩23,792 | -1.99% | 2.1만 |
|---|
| 2025.10.13 | ₩23,497 | ₩23,765 | ₩23,309 | ₩23,685 | +0.80% | 4.8만 |
|---|
| 2025.10.10 | ₩22,880 | ₩25,428 | ₩22,612 | ₩25,213 | +10.20% | 10.7만 |
|---|