시장 데이터를 불러오는 중
전체 종목
ProShares Ultra FTSE China 50 과거 주가
ProShares Ultra FTSE China 50 · XPP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ProShares Ultra FTSE China 50 · XPP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩25,929 | ₩25,929 | ₩25,876 | ₩25,876 | -0.21% | 800 |
| 2026.10.08 | ₩24,670 | ₩24,683 | ₩24,670 | ₩24,683 | +0.05% | 400 |
| 2026.10.07 | ₩24,710 | ₩24,710 | ₩24,603 | ₩24,683 | -0.11% | 8천 |
| 2026.10.06 | ₩25,233 | ₩25,233 | ₩25,233 | ₩25,233 | 0.00% | 400 |
| 2026.10.05 | ₩25,233 | ₩25,313 | ₩25,166 | ₩25,313 | +0.32% | 900 |
| 2026.10.02 | ₩24,335 | ₩24,388 | ₩24,214 | ₩24,388 | +0.22% | 5천 |
| 2026.10.01 | ₩25,514 | ₩25,514 | ₩25,514 | ₩25,514 | 0.00% | 300 |
| 2026.09.30 | ₩25,661 | ₩25,661 | ₩25,661 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| 0.00% |
| 400 |
| 2026.09.29 | ₩25,434 | ₩25,434 | ₩25,326 | ₩25,434 | 0.00% | 600 |
|---|
| 2026.09.28 | ₩25,889 | ₩25,889 | ₩25,889 | ₩25,889 | 0.00% | 400 |
|---|
| 2026.09.25 | ₩25,460 | ₩25,728 | ₩25,460 | ₩25,554 | +0.37% | 1.8천 |
|---|
| 2026.09.24 | ₩26,130 | ₩26,130 | ₩25,889 | ₩26,010 | -0.46% | 700 |
|---|
| 2026.09.23 | ₩26,479 | ₩26,479 | ₩26,117 | ₩26,197 | -1.06% | 1.8천 |
|---|
| 2026.09.22 | ₩27,645 | ₩27,645 | ₩27,457 | ₩27,457 | -0.68% | 1.8천 |
|---|
| 2026.09.21 | ₩27,042 | ₩27,363 | ₩27,042 | ₩27,283 | +0.89% | 2천 |
|---|
| 2026.09.18 | ₩26,345 | ₩26,372 | ₩26,345 | ₩26,372 | +0.10% | 300 |
|---|
| 2026.09.17 | ₩26,197 | ₩26,238 | ₩26,050 | ₩26,197 | 0.00% | 600 |
|---|
| 2026.09.16 | ₩26,211 | ₩26,211 | ₩25,742 | ₩25,742 | -1.79% | 4천 |
|---|
| 2026.09.15 | ₩26,479 | ₩26,492 | ₩26,479 | ₩26,492 | +0.05% | 400 |
|---|
| 2026.09.14 | ₩27,068 | ₩27,377 | ₩27,068 | ₩27,216 | +0.54% | 1.3천 |
|---|
| 2026.09.11 | ₩26,854 | ₩26,854 | ₩26,586 | ₩26,599 | -0.95% | 800 |
|---|
| 2026.09.10 | ₩26,479 | ₩26,479 | ₩26,479 | ₩26,479 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩27,068 | ₩27,068 | ₩26,800 | ₩26,881 | -0.69% | 2만 |
|---|
| 2026.09.08 | ₩27,604 | ₩27,604 | ₩27,497 | ₩27,497 | -0.39% | 1.5천 |
|---|
| 2026.09.04 | ₩28,730 | ₩28,944 | ₩28,730 | ₩28,891 | +0.56% | 3.2천 |
|---|
| 2026.09.03 | ₩28,127 | ₩28,248 | ₩28,047 | ₩28,154 | +0.10% | 2.2천 |
|---|
| 2026.09.02 | ₩28,355 | ₩28,382 | ₩28,355 | ₩28,382 | +0.09% | 600 |
|---|
| 2026.09.01 | ₩27,899 | ₩28,596 | ₩27,899 | ₩28,087 | +0.67% | 3.1천 |
|---|
| 2026.08.31 | ₩28,234 | ₩28,274 | ₩28,140 | ₩28,167 | -0.24% | 2.1천 |
|---|
| 2026.08.28 | ₩28,341 | ₩28,341 | ₩28,194 | ₩28,301 | -0.14% | 500 |
|---|
| 2026.08.27 | ₩28,073 | ₩28,073 | ₩27,926 | ₩27,966 | -0.38% | 1.8천 |
|---|
| 2026.08.26 | ₩28,569 | ₩28,569 | ₩28,422 | ₩28,475 | -0.33% | 900 |
|---|
| 2026.08.25 | ₩28,435 | ₩28,569 | ₩28,435 | ₩28,489 | +0.19% | 1.2만 |
|---|
| 2026.08.24 | ₩28,167 | ₩28,395 | ₩28,167 | ₩28,395 | +0.81% | 3.4천 |
|---|
| 2026.08.21 | ₩29,239 | ₩29,253 | ₩28,904 | ₩28,931 | -1.05% | 2.9천 |
|---|
| 2026.08.20 | ₩28,516 | ₩28,609 | ₩28,516 | ₩28,609 | +0.33% | 300 |
|---|
| 2026.08.19 | ₩28,650 | ₩28,770 | ₩28,650 | ₩28,650 | 0.00% | 2.3천 |
|---|
| 2026.08.18 | ₩28,140 | ₩28,140 | ₩27,658 | ₩27,725 | -1.48% | 600 |
|---|
| 2026.08.17 | ₩27,765 | ₩27,899 | ₩27,765 | ₩27,765 | 0.00% | 1.9천 |
|---|
| 2026.08.14 | ₩27,390 | ₩27,497 | ₩27,390 | ₩27,497 | +0.39% | 1.5천 |
|---|
| 2026.08.13 | ₩27,524 | ₩27,524 | ₩27,256 | ₩27,444 | -0.29% | 5.2천 |
|---|
| 2026.08.12 | ₩28,060 | ₩28,060 | ₩28,060 | ₩28,060 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩28,944 | ₩28,944 | ₩28,583 | ₩28,730 | -0.74% | 6.9천 |
|---|
| 2026.08.10 | ₩29,614 | ₩30,137 | ₩29,574 | ₩30,070 | +1.54% | 1.7천 |
|---|
| 2026.08.07 | ₩29,480 | ₩29,547 | ₩29,480 | ₩29,547 | +0.23% | 3.2천 |
|---|
| 2026.08.06 | ₩29,159 | ₩29,293 | ₩29,025 | ₩29,266 | +0.37% | 3천 |
|---|
| 2026.08.05 | ₩29,936 | ₩29,936 | ₩29,279 | ₩29,427 | -1.70% | 2.2천 |
|---|
| 2026.08.04 | ₩29,427 | ₩29,909 | ₩29,427 | ₩29,802 | +1.28% | 2.5천 |
|---|
| 2026.08.03 | ₩30,124 | ₩30,164 | ₩30,030 | ₩30,030 | -0.31% | 2.2천 |
|---|
| 2026.07.31 | ₩29,976 | ₩30,137 | ₩29,641 | ₩30,137 | +0.54% | 5.6천 |
|---|
| 2026.07.30 | ₩29,748 | ₩30,244 | ₩29,748 | ₩30,150 | +1.35% | 6.7천 |
|---|
| 2026.07.29 | ₩29,186 | ₩29,802 | ₩29,186 | ₩29,494 | +1.06% | 1.1만 |
|---|
| 2026.07.28 | ₩28,609 | ₩28,797 | ₩28,609 | ₩28,797 | +0.66% | 5천 |
|---|
| 2026.07.27 | ₩27,966 | ₩28,207 | ₩27,966 | ₩28,140 | +0.62% | 3.5천 |
|---|
| 2026.07.24 | ₩27,189 | ₩27,189 | ₩27,082 | ₩27,095 | -0.35% | 800 |
|---|
| 2026.07.23 | ₩26,921 | ₩26,975 | ₩26,774 | ₩26,881 | -0.15% | 2.1천 |
|---|
| 2026.07.22 | ₩27,176 | ₩27,176 | ₩26,854 | ₩26,854 | -1.18% | 3.3천 |
|---|
| 2026.07.21 | ₩27,524 | ₩27,524 | ₩27,135 | ₩27,202 | -1.17% | 3.4천 |
|---|
| 2026.07.20 | ₩28,140 | ₩28,140 | ₩27,872 | ₩27,913 | -0.81% | 4.5천 |
|---|
| 2026.07.17 | ₩26,318 | ₩26,439 | ₩26,291 | ₩26,439 | +0.46% | 1.2천 |
|---|
| 2026.07.16 | ₩27,028 | ₩27,042 | ₩27,028 | ₩27,042 | +0.05% | 3.1천 |
|---|
| 2026.07.15 | ₩27,095 | ₩27,149 | ₩26,653 | ₩26,720 | -1.38% | 2.4천 |
|---|
| 2026.07.14 | ₩26,063 | ₩26,130 | ₩25,836 | ₩25,903 | -0.62% | 1.7천 |
|---|
| 2026.07.13 | ₩25,648 | ₩25,648 | ₩25,300 | ₩25,380 | -1.04% | 2천 |
|---|
| 2026.07.10 | ₩25,514 | ₩25,514 | ₩25,367 | ₩25,434 | -0.32% | 2.2천 |
|---|
| 2026.07.09 | ₩25,259 | ₩25,380 | ₩25,259 | ₩25,380 | +0.48% | 800 |
|---|
| 2026.07.08 | ₩25,608 | ₩25,608 | ₩25,501 | ₩25,514 | -0.37% | 5.5천 |
|---|
| 2026.07.07 | ₩24,013 | ₩24,120 | ₩23,799 | ₩24,027 | +0.06% | 8.4천 |
|---|
| 2026.07.06 | ₩23,919 | ₩24,067 | ₩23,919 | ₩24,067 | +0.62% | 2.4천 |
|---|
| 2026.07.02 | ₩23,316 | ₩23,316 | ₩23,062 | ₩23,182 | -0.57% | 1천 |
|---|
| 2026.07.01 | ₩22,392 | ₩23,692 | ₩22,392 | ₩23,330 | +4.19% | 9.5천 |
|---|
| 2026.06.30 | ₩22,633 | ₩22,847 | ₩22,566 | ₩22,794 | +0.71% | 1.1만 |
|---|
| 2026.06.29 | ₩23,035 | ₩23,156 | ₩22,914 | ₩22,968 | -0.29% | 7.7천 |
|---|
| 2026.06.26 | ₩22,204 | ₩22,821 | ₩22,204 | ₩22,821 | +2.78% | 1천 |
|---|
| 2026.06.25 | ₩23,075 | ₩23,075 | ₩22,713 | ₩22,847 | -0.99% | 7.9천 |
|---|
| 2026.06.24 | ₩24,120 | ₩24,228 | ₩23,960 | ₩23,973 | -0.61% | 3천 |
|---|
| 2026.06.23 | ₩24,844 | ₩24,978 | ₩24,844 | ₩24,884 | +0.16% | 5.1천 |
|---|
| 2026.06.22 | ₩25,688 | ₩25,849 | ₩25,635 | ₩25,795 | +0.42% | 6.5천 |
|---|
| 2026.06.18 | ₩25,916 | ₩25,916 | ₩25,085 | ₩25,407 | -1.96% | 1.4만 |
|---|
| 2026.06.17 | ₩26,961 | ₩26,961 | ₩26,023 | ₩26,104 | -3.18% | 6.9천 |
|---|
| 2026.06.16 | ₩27,591 | ₩27,591 | ₩27,283 | ₩27,537 | -0.19% | 1.5만 |
|---|
| 2026.06.15 | ₩28,650 | ₩28,784 | ₩28,368 | ₩28,435 | -0.75% | 1.7천 |
|---|
| 2026.06.12 | ₩28,167 | ₩28,328 | ₩28,167 | ₩28,315 | +0.52% | 900 |
|---|
| 2026.06.11 | ₩26,948 | ₩27,738 | ₩26,948 | ₩27,725 | +2.88% | 3.3천 |
|---|
| 2026.06.10 | ₩27,658 | ₩27,886 | ₩27,470 | ₩27,470 | -0.68% | 9천 |
|---|
| 2026.06.09 | ₩27,926 | ₩27,926 | ₩26,988 | ₩27,430 | -1.78% | 3.2천 |
|---|
| 2026.06.08 | ₩27,484 | ₩27,511 | ₩27,457 | ₩27,457 | -0.10% | 900 |
|---|
| 2026.06.05 | ₩28,060 | ₩28,140 | ₩27,310 | ₩27,470 | -2.10% | 4.3천 |
|---|
| 2026.06.04 | ₩29,011 | ₩29,011 | ₩28,636 | ₩28,730 | -0.97% | 1.4천 |
|---|
| 2026.06.03 | ₩29,212 | ₩29,212 | ₩28,730 | ₩28,797 | -1.42% | 6.6천 |
|---|
| 2026.06.02 | ₩30,057 | ₩30,606 | ₩30,057 | ₩30,271 | +0.71% | 1.1만 |
|---|
| 2026.06.01 | ₩28,435 | ₩28,529 | ₩28,435 | ₩28,516 | +0.28% | 9.9천 |
|---|
| 2026.05.29 | ₩27,819 | ₩28,341 | ₩27,819 | ₩28,114 | +1.06% | 4.5천 |
|---|
| 2026.05.28 | ₩27,524 | ₩28,087 | ₩27,336 | ₩28,020 | +1.80% | 1.3만 |
|---|
| 2026.05.27 | ₩28,382 | ₩28,636 | ₩28,382 | ₩28,516 | +0.47% | 4.9만 |
|---|
| 2026.05.26 | ₩28,918 | ₩29,226 | ₩28,918 | ₩29,172 | +0.88% | 1.2만 |
|---|
| 2026.05.22 | ₩28,730 | ₩28,918 | ₩28,730 | ₩28,837 | +0.37% | 5.7천 |
|---|
| 2026.05.21 | ₩29,025 | ₩29,561 | ₩28,569 | ₩29,467 | +1.52% | 7.5천 |
|---|
| 2026.05.20 | ₩29,896 | ₩30,124 | ₩29,882 | ₩30,124 | +0.76% | 9.1천 |
|---|
| 2026.05.19 | ₩30,150 | ₩30,298 | ₩30,016 | ₩30,150 | 0.00% | 4천 |
|---|
| 2026.05.18 | ₩30,204 | ₩30,258 | ₩29,856 | ₩29,963 | -0.80% | 3.7천 |
|---|
| 2026.05.15 | ₩30,767 | ₩30,767 | ₩30,097 | ₩30,097 | -2.18% | 1.6만 |
|---|
| 2026.05.14 | ₩31,812 | ₩32,026 | ₩31,584 | ₩31,825 | +0.04% | 7.1천 |
|---|
| 2026.05.13 | ₩31,825 | ₩33,702 | ₩31,825 | ₩33,635 | +5.68% | 1.3만 |
|---|
| 2026.05.12 | ₩32,241 | ₩32,241 | ₩31,638 | ₩32,040 | -0.62% | 7.7천 |
|---|
| 2026.05.11 | ₩32,509 | ₩32,509 | ₩32,187 | ₩32,241 | -0.82% | 2천 |
|---|
| 2026.05.08 | ₩32,335 | ₩32,335 | ₩31,799 | ₩31,852 | -1.49% | 2.2천 |
|---|
| 2026.05.07 | ₩32,455 | ₩32,455 | ₩31,852 | ₩31,852 | -1.86% | 6.5천 |
|---|
| 2026.05.06 | ₩31,892 | ₩32,361 | ₩31,892 | ₩32,361 | +1.47% | 9.5천 |
|---|
| 2026.05.05 | ₩30,820 | ₩30,834 | ₩30,660 | ₩30,660 | -0.52% | 1.2천 |
|---|
| 2026.05.04 | ₩31,008 | ₩31,115 | ₩30,767 | ₩30,767 | -0.78% | 1.6천 |
|---|
| 2026.05.01 | ₩31,571 | ₩31,571 | ₩31,182 | ₩31,182 | -1.23% | 2.3천 |
|---|
| 2026.04.30 | ₩30,566 | ₩31,169 | ₩30,566 | ₩31,169 | +1.97% | 1.1천 |
|---|
| 2026.04.29 | ₩30,753 | ₩30,753 | ₩30,445 | ₩30,445 | -1.00% | 4.5천 |
|---|
| 2026.04.28 | ₩30,110 | ₩30,378 | ₩30,097 | ₩30,298 | +0.62% | 5천 |
|---|
| 2026.04.27 | ₩30,753 | ₩30,861 | ₩30,686 | ₩30,686 | -0.22% | 700 |
|---|
| 2026.04.24 | ₩30,794 | ₩31,397 | ₩30,794 | ₩31,343 | +1.78% | 2.3천 |
|---|
| 2026.04.23 | ₩31,437 | ₩31,437 | ₩30,552 | ₩30,727 | -2.26% | 2.4만 |
|---|
| 2026.04.22 | ₩31,383 | ₩31,705 | ₩31,383 | ₩31,584 | +0.64% | 5.3천 |
|---|
| 2026.04.21 | ₩32,616 | ₩32,616 | ₩31,812 | ₩31,812 | -2.47% | 1.2천 |
|---|
| 2026.04.20 | ₩32,710 | ₩33,005 | ₩32,281 | ₩32,629 | -0.25% | 2.4천 |
|---|
| 2026.04.17 | ₩32,763 | ₩33,219 | ₩32,603 | ₩32,603 | -0.49% | 1.8천 |
|---|
| 2026.04.16 | ₩32,053 | ₩32,227 | ₩31,933 | ₩31,959 | -0.29% | 1.6천 |
|---|
| 2026.04.15 | ₩31,236 | ₩31,464 | ₩31,236 | ₩31,316 | +0.26% | 500 |
|---|
| 2026.04.14 | ₩30,914 | ₩31,557 | ₩30,914 | ₩31,088 | +0.56% | 2.7천 |
|---|
| 2026.04.13 | ₩29,949 | ₩30,646 | ₩29,909 | ₩30,646 | +2.33% | 4.6천 |
|---|
| 2026.04.10 | ₩30,593 | ₩30,700 | ₩30,472 | ₩30,472 | -0.39% | 3.7천 |
|---|
| 2026.04.09 | ₩30,204 | ₩30,593 | ₩30,204 | ₩30,445 | +0.80% | 700 |
|---|
| 2026.04.08 | ₩30,646 | ₩30,807 | ₩30,459 | ₩30,646 | 0.00% | 4.3천 |
|---|
| 2026.04.07 | ₩28,810 | ₩29,159 | ₩28,596 | ₩29,159 | +1.21% | 3천 |
|---|
| 2026.04.06 | ₩29,266 | ₩29,360 | ₩28,998 | ₩29,226 | -0.14% | 7.9천 |
|---|
| 2026.04.02 | ₩29,212 | ₩29,266 | ₩29,212 | ₩29,266 | +0.18% | 1.2천 |
|---|
| 2026.04.01 | ₩29,440 | ₩29,641 | ₩29,333 | ₩29,346 | -0.32% | 7.1천 |
|---|
| 2026.03.31 | ₩28,998 | ₩29,923 | ₩28,770 | ₩29,882 | +3.05% | 5.2천 |
|---|
| 2026.03.30 | ₩28,542 | ₩28,717 | ₩28,341 | ₩28,435 | -0.38% | 4.6천 |
|---|
| 2026.03.27 | ₩28,489 | ₩28,489 | ₩28,114 | ₩28,234 | -0.89% | 4.4천 |
|---|
| 2026.03.26 | ₩28,663 | ₩28,998 | ₩28,315 | ₩28,315 | -1.22% | 3.5천 |
|---|
| 2026.03.25 | ₩30,124 | ₩30,231 | ₩30,043 | ₩30,137 | +0.04% | 3.9천 |
|---|
| 2026.03.24 | ₩28,784 | ₩29,400 | ₩28,784 | ₩29,226 | +1.54% | 3.7천 |
|---|
| 2026.03.23 | ₩29,092 | ₩29,735 | ₩29,092 | ₩29,320 | +0.78% | 1.1만 |
|---|
| 2026.03.20 | ₩29,762 | ₩29,762 | ₩28,837 | ₩28,985 | -2.61% | 1.4만 |
|---|
| 2026.03.19 | ₩30,150 | ₩30,713 | ₩30,150 | ₩30,566 | +1.38% | 9.2천 |
|---|
| 2026.03.18 | ₩31,490 | ₩31,598 | ₩30,673 | ₩31,021 | -1.49% | 1.1만 |
|---|
| 2026.03.17 | ₩32,214 | ₩32,321 | ₩31,852 | ₩32,000 | -0.67% | 6.9천 |
|---|
| 2026.03.16 | ₩31,651 | ₩32,187 | ₩31,651 | ₩31,986 | +1.06% | 9.4천 |
|---|
| 2026.03.13 | ₩31,276 | ₩31,665 | ₩30,660 | ₩30,660 | -1.97% | 3.6천 |
|---|
| 2026.03.12 | ₩30,753 | ₩31,021 | ₩30,633 | ₩31,021 | +0.87% | 3.3천 |
|---|
| 2026.03.11 | ₩30,820 | ₩31,062 | ₩30,794 | ₩30,847 | +0.09% | 3.3천 |
|---|
| 2026.03.10 | ₩31,544 | ₩32,268 | ₩31,222 | ₩31,571 | +0.08% | 1.6만 |
|---|
| 2026.03.09 | ₩30,459 | ₩31,196 | ₩30,030 | ₩30,981 | +1.72% | 2.5만 |
|---|
| 2026.03.06 | ₩29,882 | ₩30,284 | ₩29,882 | ₩29,963 | +0.27% | 2.2만 |
|---|
| 2026.03.05 | ₩29,641 | ₩29,856 | ₩29,400 | ₩29,775 | +0.45% | 1만 |
|---|
| 2026.03.04 | ₩30,499 | ₩31,196 | ₩30,231 | ₩30,820 | +1.05% | 2.9만 |
|---|
| 2026.03.03 | ₩30,338 | ₩30,686 | ₩29,480 | ₩30,499 | +0.53% | 7.9천 |
|---|
| 2026.03.02 | ₩31,155 | ₩32,160 | ₩31,155 | ₩32,160 | +3.23% | 2.6만 |
|---|
| 2026.02.27 | ₩32,750 | ₩32,884 | ₩32,670 | ₩32,670 | -0.25% | 6.5천 |
|---|
| 2026.02.26 | ₩33,326 | ₩33,326 | ₩32,562 | ₩32,978 | -1.05% | 1.2만 |
|---|
| 2026.02.25 | ₩34,291 | ₩34,881 | ₩34,291 | ₩34,881 | +1.72% | 7.8천 |
|---|
| 2026.02.24 | ₩34,331 | ₩34,814 | ₩34,331 | ₩34,640 | +0.90% | 3.6천 |
|---|
| 2026.02.23 | ₩35,377 | ₩35,484 | ₩35,135 | ₩35,269 | -0.30% | 3.7천 |
|---|
| 2026.02.20 | ₩33,996 | ₩35,658 | ₩33,876 | ₩35,430 | +4.22% | 6.3천 |
|---|
| 2026.02.19 | ₩35,229 | ₩35,243 | ₩34,841 | ₩35,216 | -0.04% | 3.1천 |
|---|
| 2026.02.18 | ₩35,243 | ₩35,578 | ₩35,243 | ₩35,524 | +0.80% | 6.4천 |
|---|
| 2026.02.17 | ₩34,921 | ₩35,068 | ₩34,720 | ₩35,068 | +0.42% | 4.4천 |
|---|
| 2026.02.13 | ₩34,385 | ₩34,988 | ₩34,385 | ₩34,787 | +1.17% | 2.2천 |
|---|
| 2026.02.12 | ₩36,569 | ₩36,569 | ₩35,055 | ₩35,283 | -3.52% | 4.8천 |
|---|
| 2026.02.11 | ₩36,449 | ₩36,797 | ₩36,114 | ₩36,743 | +0.81% | 8.8천 |
|---|
| 2026.02.10 | ₩36,877 | ₩37,145 | ₩36,877 | ₩36,958 | +0.22% | 3.6천 |
|---|
| 2026.02.09 | ₩36,341 | ₩36,824 | ₩36,341 | ₩36,717 | +1.03% | 5.9천 |
|---|
| 2026.02.06 | ₩35,363 | ₩36,355 | ₩35,363 | ₩36,355 | +2.80% | 4.2천 |
|---|
| 2026.02.05 | ₩35,390 | ₩35,390 | ₩34,519 | ₩34,546 | -2.39% | 1.8천 |
|---|
| 2026.02.04 | ₩35,671 | ₩35,671 | ₩34,452 | ₩34,747 | -2.59% | 5.5천 |
|---|
| 2026.02.03 | ₩35,578 | ₩35,752 | ₩34,975 | ₩35,578 | 0.00% | 5천 |
|---|
| 2026.02.02 | ₩36,261 | ₩36,650 | ₩36,261 | ₩36,395 | +0.37% | 6천 |
|---|
| 2026.01.30 | ₩37,949 | ₩38,418 | ₩37,025 | ₩37,320 | -1.66% | 1.3만 |
|---|
| 2026.01.29 | ₩39,919 | ₩40,201 | ₩38,646 | ₩39,437 | -1.21% | 1.1만 |
|---|
| 2026.01.28 | ₩39,276 | ₩39,276 | ₩38,780 | ₩38,941 | -0.85% | 1.2만 |
|---|
| 2026.01.27 | ₩37,909 | ₩37,949 | ₩37,655 | ₩37,949 | +0.11% | 1.9천 |
|---|
| 2026.01.26 | ₩36,757 | ₩37,025 | ₩36,757 | ₩36,891 | +0.36% | 1.9천 |
|---|
| 2026.01.23 | ₩36,717 | ₩37,011 | ₩36,717 | ₩36,985 | +0.73% | 4.9천 |
|---|
| 2026.01.22 | ₩37,011 | ₩37,373 | ₩36,958 | ₩36,958 | -0.14% | 7.2천 |
|---|
| 2026.01.21 | ₩36,288 | ₩36,931 | ₩36,288 | ₩36,851 | +1.55% | 8.4천 |
|---|
| 2026.01.20 | ₩35,886 | ₩36,140 | ₩35,872 | ₩36,006 | +0.34% | 5.7천 |
|---|
| 2026.01.16 | ₩36,837 | ₩36,837 | ₩36,422 | ₩36,810 | -0.07% | 6.6천 |
|---|
| 2026.01.15 | ₩37,722 | ₩38,539 | ₩37,722 | ₩38,177 | +1.21% | 3.6천 |
|---|
| 2026.01.14 | ₩38,204 | ₩38,204 | ₩37,909 | ₩38,177 | -0.07% | 8.4천 |
|---|
| 2026.01.13 | ₩38,660 | ₩39,021 | ₩38,445 | ₩38,633 | -0.07% | 8천 |
|---|
| 2026.01.12 | ₩37,708 | ₩39,464 | ₩37,708 | ₩39,370 | +4.41% | 1.3만 |
|---|
| 2026.01.09 | ₩37,052 | ₩37,052 | ₩36,569 | ₩36,891 | -0.43% | 3천 |
|---|
| 2026.01.08 | ₩36,274 | ₩37,052 | ₩36,221 | ₩37,052 | +2.14% | 7.2천 |
|---|
| 2026.01.07 | ₩36,971 | ₩37,159 | ₩36,743 | ₩36,877 | -0.25% | 2.2만 |
|---|
| 2026.01.06 | ₩38,191 | ₩38,619 | ₩37,976 | ₩37,976 | -0.56% | 4.7만 |
|---|
| 2026.01.05 | ₩37,279 | ₩38,177 | ₩36,864 | ₩38,177 | +2.41% | 9.3천 |
|---|
| 2026.01.02 | ₩36,944 | ₩37,963 | ₩36,944 | ₩37,963 | +2.76% | 1만 |
|---|
| 2025.12.31 | ₩35,323 | ₩35,323 | ₩34,948 | ₩35,176 | -0.42% | 4.6천 |
|---|
| 2025.12.30 | ₩35,926 | ₩35,966 | ₩35,752 | ₩35,886 | -0.11% | 5.1천 |
|---|
| 2025.12.29 | ₩35,055 | ₩35,484 | ₩35,055 | ₩35,390 | +0.96% | 2.5천 |
|---|
| 2025.12.26 | ₩35,712 | ₩36,408 | ₩35,712 | ₩36,408 | +1.95% | 3.5천 |
|---|
| 2025.12.24 | ₩35,738 | ₩35,738 | ₩35,645 | ₩35,712 | -0.07% | 1.4천 |
|---|
| 2025.12.23 | ₩35,564 | ₩35,819 | ₩35,417 | ₩35,819 | +0.72% | 5.3천 |
|---|
| 2025.12.22 | ₩36,073 | ₩36,207 | ₩35,779 | ₩36,033 | -0.11% | 4.9천 |
|---|
| 2025.12.19 | ₩35,564 | ₩36,127 | ₩35,564 | ₩36,127 | +1.58% | 1.3천 |
|---|
| 2025.12.18 | ₩35,484 | ₩35,645 | ₩35,202 | ₩35,202 | -0.79% | 9.4천 |
|---|
| 2025.12.17 | ₩35,444 | ₩35,444 | ₩34,640 | ₩34,640 | -2.27% | 2.3천 |
|---|
| 2025.12.16 | ₩34,599 | ₩34,814 | ₩34,331 | ₩34,814 | +0.62% | 5.6천 |
|---|
| 2025.12.15 | ₩36,033 | ₩36,033 | ₩35,497 | ₩35,564 | -1.30% | 1.3천 |
|---|
| 2025.12.12 | ₩36,690 | ₩36,690 | ₩35,846 | ₩36,154 | -1.46% | 1.7천 |
|---|
| 2025.12.11 | ₩36,033 | ₩36,462 | ₩36,033 | ₩36,261 | +0.63% | 3.6천 |
|---|
| 2025.12.10 | ₩36,020 | ₩36,516 | ₩35,953 | ₩36,221 | +0.56% | 2.2천 |
|---|
| 2025.12.09 | ₩35,296 | ₩35,738 | ₩35,296 | ₩35,738 | +1.25% | 4.7천 |
|---|
| 2025.12.08 | ₩36,971 | ₩36,971 | ₩36,529 | ₩36,810 | -0.43% | 1.2만 |
|---|
| 2025.12.05 | ₩37,748 | ₩37,856 | ₩37,574 | ₩37,708 | -0.11% | 3.1천 |
|---|
| 2025.12.04 | ₩36,717 | ₩36,824 | ₩36,569 | ₩36,569 | -0.40% | 1.7천 |
|---|
| 2025.12.03 | ₩36,047 | ₩36,435 | ₩36,047 | ₩36,435 | +1.08% | 6.5천 |
|---|
| 2025.12.02 | ₩37,078 | ₩37,119 | ₩36,717 | ₩37,092 | +0.04% | 2.4천 |
|---|
| 2025.12.01 | ₩37,038 | ₩37,574 | ₩37,038 | ₩37,320 | +0.76% | 3천 |
|---|
| 2025.11.28 | ₩37,293 | ₩37,346 | ₩36,998 | ₩37,078 | -0.57% | 1.4만 |
|---|
| 2025.11.26 | ₩37,212 | ₩37,320 | ₩36,127 | ₩36,877 | -0.90% | 1.5만 |
|---|
| 2025.11.25 | ₩37,574 | ₩37,722 | ₩36,944 | ₩37,253 | -0.86% | 2.7천 |
|---|
| 2025.11.24 | ₩36,703 | ₩36,864 | ₩36,382 | ₩36,757 | +0.15% | 6.3천 |
|---|
| 2025.11.21 | ₩34,894 | ₩35,765 | ₩34,573 | ₩35,658 | +2.19% | 6.4천 |
|---|
| 2025.11.20 | ₩36,877 | ₩36,931 | ₩35,417 | ₩35,444 | -3.89% | 8.4천 |
|---|
| 2025.11.19 | ₩36,636 | ₩36,743 | ₩36,274 | ₩36,502 | -0.37% | 6.4천 |
|---|
| 2025.11.18 | ₩36,904 | ₩37,306 | ₩36,583 | ₩37,226 | +0.87% | 2.5천 |
|---|
| 2025.11.17 | ₩37,722 | ₩37,909 | ₩37,387 | ₩37,480 | -0.64% | 6.2천 |
|---|
| 2025.11.14 | ₩38,700 | ₩39,129 | ₩38,083 | ₩38,392 | -0.80% | 6.9천 |
|---|
| 2025.11.13 | ₩40,629 | ₩40,629 | ₩39,249 | ₩39,450 | -2.90% | 6천 |
|---|
| 2025.11.12 | ₩40,067 | ₩40,067 | ₩39,611 | ₩39,892 | -0.43% | 2.9천 |
|---|
| 2025.11.11 | ₩39,624 | ₩39,799 | ₩39,557 | ₩39,665 | +0.10% | 7.1천 |
|---|
| 2025.11.10 | ₩39,397 | ₩39,598 | ₩39,062 | ₩39,598 | +0.51% | 1.4만 |
|---|
| 2025.11.07 | ₩37,239 | ₩38,070 | ₩37,226 | ₩38,070 | +2.23% | 3.3천 |
|---|
| 2025.11.06 | ₩38,258 | ₩38,807 | ₩38,258 | ₩38,512 | +0.67% | 5천 |
|---|
| 2025.11.05 | ₩38,030 | ₩38,030 | ₩37,815 | ₩37,815 | -0.56% | 1.5천 |
|---|
| 2025.11.04 | ₩36,985 | ₩37,454 | ₩36,985 | ₩37,078 | +0.25% | 4천 |
|---|
| 2025.11.03 | ₩37,842 | ₩38,070 | ₩37,789 | ₩37,949 | +0.28% | 3.1천 |
|---|
| 2025.10.31 | ₩37,400 | ₩37,655 | ₩37,065 | ₩37,655 | +0.68% | 6.2천 |
|---|
| 2025.10.30 | ₩38,740 | ₩39,008 | ₩38,566 | ₩38,606 | -0.35% | 1.2만 |
|---|
| 2025.10.29 | ₩40,402 | ₩40,509 | ₩39,906 | ₩40,134 | -0.66% | 5.8천 |
|---|
| 2025.10.28 | ₩39,450 | ₩39,986 | ₩39,450 | ₩39,919 | +1.19% | 4.9천 |
|---|
| 2025.10.27 | ₩40,589 | ₩40,589 | ₩40,294 | ₩40,442 | -0.36% | 5.9천 |
|---|
| 2025.10.24 | ₩39,678 | ₩39,678 | ₩39,303 | ₩39,370 | -0.78% | 1만 |
|---|
| 2025.10.23 | ₩38,566 | ₩39,356 | ₩38,566 | ₩39,021 | +1.18% | 9.2천 |
|---|
| 2025.10.22 | ₩37,909 | ₩38,338 | ₩37,346 | ₩37,842 | -0.18% | 6.2천 |
|---|
| 2025.10.21 | ₩38,378 | ₩38,378 | ₩38,137 | ₩38,244 | -0.35% | 6.1천 |
|---|
| 2025.10.20 | ₩38,284 | ₩39,383 | ₩38,043 | ₩39,263 | +2.56% | 1.5만 |
|---|
| 2025.10.17 | ₩37,427 | ₩38,472 | ₩37,427 | ₩38,298 | +2.33% | 1.2만 |
|---|
| 2025.10.16 | ₩38,284 | ₩38,700 | ₩38,231 | ₩38,405 | +0.32% | 5.7천 |
|---|
| 2025.10.15 | ₩38,164 | ₩38,351 | ₩37,628 | ₩37,963 | -0.53% | 1.2만 |
|---|
| 2025.10.14 | ₩36,784 | ₩37,815 | ₩36,730 | ₩37,212 | +1.17% | 1.7만 |
|---|
| 2025.10.13 | ₩37,588 | ₩37,923 | ₩37,360 | ₩37,467 | -0.32% | 2.4만 |
|---|
| 2025.10.10 | ₩39,155 | ₩39,772 | ₩34,948 | ₩35,578 | -9.14% | 6.9만 |
|---|