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 | ₩25,954 | ₩25,954 | ₩25,901 | ₩25,901 | -0.21% | 800 |
| 2026.10.08 | ₩24,694 | ₩24,707 | ₩24,694 | ₩24,707 | +0.05% | 400 |
| 2026.10.07 | ₩24,734 | ₩24,734 | ₩24,626 | ₩24,707 | -0.11% | 8천 |
| 2026.10.06 | ₩25,257 | ₩25,257 | ₩25,257 | ₩25,257 | 0.00% | 400 |
| 2026.10.05 | ₩25,257 | ₩25,337 | ₩25,190 | ₩25,337 | +0.32% | 900 |
| 2026.10.02 | ₩24,358 | ₩24,412 | ₩24,237 | ₩24,412 | +0.22% | 5천 |
| 2026.10.01 | ₩25,539 | ₩25,539 | ₩25,539 | ₩25,539 | 0.00% | 300 |
| 2026.09.30 | ₩25,686 | ₩25,686 | ₩25,686 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| 0.00% |
| 400 |
| 2026.09.29 | ₩25,458 | ₩25,458 | ₩25,351 | ₩25,458 | 0.00% | 600 |
|---|
| 2026.09.28 | ₩25,914 | ₩25,914 | ₩25,914 | ₩25,914 | 0.00% | 400 |
|---|
| 2026.09.25 | ₩25,485 | ₩25,753 | ₩25,485 | ₩25,579 | +0.37% | 1.8천 |
|---|
| 2026.09.24 | ₩26,156 | ₩26,156 | ₩25,914 | ₩26,035 | -0.46% | 700 |
|---|
| 2026.09.23 | ₩26,504 | ₩26,504 | ₩26,142 | ₩26,223 | -1.06% | 1.8천 |
|---|
| 2026.09.22 | ₩27,671 | ₩27,671 | ₩27,483 | ₩27,483 | -0.68% | 1.8천 |
|---|
| 2026.09.21 | ₩27,068 | ₩27,390 | ₩27,068 | ₩27,309 | +0.89% | 2천 |
|---|
| 2026.09.18 | ₩26,370 | ₩26,397 | ₩26,370 | ₩26,397 | +0.10% | 300 |
|---|
| 2026.09.17 | ₩26,223 | ₩26,263 | ₩26,075 | ₩26,223 | 0.00% | 600 |
|---|
| 2026.09.16 | ₩26,236 | ₩26,236 | ₩25,767 | ₩25,767 | -1.79% | 4천 |
|---|
| 2026.09.15 | ₩26,504 | ₩26,518 | ₩26,504 | ₩26,518 | +0.05% | 400 |
|---|
| 2026.09.14 | ₩27,094 | ₩27,403 | ₩27,094 | ₩27,242 | +0.54% | 1.3천 |
|---|
| 2026.09.11 | ₩26,880 | ₩26,880 | ₩26,612 | ₩26,625 | -0.95% | 800 |
|---|
| 2026.09.10 | ₩26,504 | ₩26,504 | ₩26,504 | ₩26,504 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩27,094 | ₩27,094 | ₩26,826 | ₩26,907 | -0.69% | 2만 |
|---|
| 2026.09.08 | ₩27,631 | ₩27,631 | ₩27,524 | ₩27,524 | -0.39% | 1.5천 |
|---|
| 2026.09.04 | ₩28,758 | ₩28,972 | ₩28,758 | ₩28,919 | +0.56% | 3.2천 |
|---|
| 2026.09.03 | ₩28,154 | ₩28,275 | ₩28,074 | ₩28,181 | +0.10% | 2.2천 |
|---|
| 2026.09.02 | ₩28,382 | ₩28,409 | ₩28,382 | ₩28,409 | +0.09% | 600 |
|---|
| 2026.09.01 | ₩27,926 | ₩28,624 | ₩27,926 | ₩28,114 | +0.67% | 3.1천 |
|---|
| 2026.08.31 | ₩28,261 | ₩28,302 | ₩28,168 | ₩28,194 | -0.24% | 2.1천 |
|---|
| 2026.08.28 | ₩28,369 | ₩28,369 | ₩28,221 | ₩28,328 | -0.14% | 500 |
|---|
| 2026.08.27 | ₩28,100 | ₩28,100 | ₩27,953 | ₩27,993 | -0.38% | 1.8천 |
|---|
| 2026.08.26 | ₩28,597 | ₩28,597 | ₩28,449 | ₩28,503 | -0.33% | 900 |
|---|
| 2026.08.25 | ₩28,463 | ₩28,597 | ₩28,463 | ₩28,516 | +0.19% | 1.2만 |
|---|
| 2026.08.24 | ₩28,194 | ₩28,422 | ₩28,194 | ₩28,422 | +0.81% | 3.4천 |
|---|
| 2026.08.21 | ₩29,267 | ₩29,281 | ₩28,932 | ₩28,959 | -1.05% | 2.9천 |
|---|
| 2026.08.20 | ₩28,543 | ₩28,637 | ₩28,543 | ₩28,637 | +0.33% | 300 |
|---|
| 2026.08.19 | ₩28,677 | ₩28,798 | ₩28,677 | ₩28,677 | 0.00% | 2.3천 |
|---|
| 2026.08.18 | ₩28,168 | ₩28,168 | ₩27,685 | ₩27,752 | -1.48% | 600 |
|---|
| 2026.08.17 | ₩27,792 | ₩27,926 | ₩27,792 | ₩27,792 | 0.00% | 1.9천 |
|---|
| 2026.08.14 | ₩27,416 | ₩27,524 | ₩27,416 | ₩27,524 | +0.39% | 1.5천 |
|---|
| 2026.08.13 | ₩27,551 | ₩27,551 | ₩27,282 | ₩27,470 | -0.29% | 5.2천 |
|---|
| 2026.08.12 | ₩28,087 | ₩28,087 | ₩28,087 | ₩28,087 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩28,972 | ₩28,972 | ₩28,610 | ₩28,758 | -0.74% | 6.9천 |
|---|
| 2026.08.10 | ₩29,643 | ₩30,166 | ₩29,603 | ₩30,099 | +1.54% | 1.7천 |
|---|
| 2026.08.07 | ₩29,509 | ₩29,576 | ₩29,509 | ₩29,576 | +0.23% | 3.2천 |
|---|
| 2026.08.06 | ₩29,187 | ₩29,321 | ₩29,053 | ₩29,294 | +0.37% | 3천 |
|---|
| 2026.08.05 | ₩29,965 | ₩29,965 | ₩29,308 | ₩29,455 | -1.70% | 2.2천 |
|---|
| 2026.08.04 | ₩29,455 | ₩29,938 | ₩29,455 | ₩29,831 | +1.28% | 2.5천 |
|---|
| 2026.08.03 | ₩30,153 | ₩30,193 | ₩30,059 | ₩30,059 | -0.31% | 2.2천 |
|---|
| 2026.07.31 | ₩30,005 | ₩30,166 | ₩29,670 | ₩30,166 | +0.54% | 5.6천 |
|---|
| 2026.07.30 | ₩29,777 | ₩30,273 | ₩29,777 | ₩30,179 | +1.35% | 6.7천 |
|---|
| 2026.07.29 | ₩29,214 | ₩29,831 | ₩29,214 | ₩29,522 | +1.06% | 1.1만 |
|---|
| 2026.07.28 | ₩28,637 | ₩28,825 | ₩28,637 | ₩28,825 | +0.66% | 5천 |
|---|
| 2026.07.27 | ₩27,993 | ₩28,235 | ₩27,993 | ₩28,168 | +0.62% | 3.5천 |
|---|
| 2026.07.24 | ₩27,215 | ₩27,215 | ₩27,108 | ₩27,121 | -0.35% | 800 |
|---|
| 2026.07.23 | ₩26,947 | ₩27,001 | ₩26,799 | ₩26,907 | -0.15% | 2.1천 |
|---|
| 2026.07.22 | ₩27,202 | ₩27,202 | ₩26,880 | ₩26,880 | -1.18% | 3.3천 |
|---|
| 2026.07.21 | ₩27,551 | ₩27,551 | ₩27,162 | ₩27,229 | -1.17% | 3.4천 |
|---|
| 2026.07.20 | ₩28,168 | ₩28,168 | ₩27,899 | ₩27,939 | -0.81% | 4.5천 |
|---|
| 2026.07.17 | ₩26,343 | ₩26,464 | ₩26,317 | ₩26,464 | +0.46% | 1.2천 |
|---|
| 2026.07.16 | ₩27,054 | ₩27,068 | ₩27,054 | ₩27,068 | +0.05% | 3.1천 |
|---|
| 2026.07.15 | ₩27,121 | ₩27,175 | ₩26,679 | ₩26,746 | -1.38% | 2.4천 |
|---|
| 2026.07.14 | ₩26,088 | ₩26,156 | ₩25,860 | ₩25,928 | -0.62% | 1.7천 |
|---|
| 2026.07.13 | ₩25,673 | ₩25,673 | ₩25,324 | ₩25,404 | -1.04% | 2천 |
|---|
| 2026.07.10 | ₩25,539 | ₩25,539 | ₩25,391 | ₩25,458 | -0.32% | 2.2천 |
|---|
| 2026.07.09 | ₩25,284 | ₩25,404 | ₩25,284 | ₩25,404 | +0.48% | 800 |
|---|
| 2026.07.08 | ₩25,632 | ₩25,632 | ₩25,525 | ₩25,539 | -0.37% | 5.5천 |
|---|
| 2026.07.07 | ₩24,036 | ₩24,144 | ₩23,822 | ₩24,050 | +0.06% | 8.4천 |
|---|
| 2026.07.06 | ₩23,942 | ₩24,090 | ₩23,942 | ₩24,090 | +0.62% | 2.4천 |
|---|
| 2026.07.02 | ₩23,339 | ₩23,339 | ₩23,084 | ₩23,205 | -0.57% | 1천 |
|---|
| 2026.07.01 | ₩22,413 | ₩23,714 | ₩22,413 | ₩23,352 | +4.19% | 9.5천 |
|---|
| 2026.06.30 | ₩22,655 | ₩22,869 | ₩22,588 | ₩22,816 | +0.71% | 1.1만 |
|---|
| 2026.06.29 | ₩23,057 | ₩23,178 | ₩22,936 | ₩22,990 | -0.29% | 7.7천 |
|---|
| 2026.06.26 | ₩22,226 | ₩22,843 | ₩22,226 | ₩22,843 | +2.78% | 1천 |
|---|
| 2026.06.25 | ₩23,097 | ₩23,097 | ₩22,735 | ₩22,869 | -0.99% | 7.9천 |
|---|
| 2026.06.24 | ₩24,144 | ₩24,251 | ₩23,983 | ₩23,996 | -0.61% | 3천 |
|---|
| 2026.06.23 | ₩24,868 | ₩25,002 | ₩24,868 | ₩24,908 | +0.16% | 5.1천 |
|---|
| 2026.06.22 | ₩25,713 | ₩25,874 | ₩25,659 | ₩25,820 | +0.42% | 6.5천 |
|---|
| 2026.06.18 | ₩25,941 | ₩25,941 | ₩25,109 | ₩25,431 | -1.96% | 1.4만 |
|---|
| 2026.06.17 | ₩26,987 | ₩26,987 | ₩26,048 | ₩26,129 | -3.18% | 6.9천 |
|---|
| 2026.06.16 | ₩27,618 | ₩27,618 | ₩27,309 | ₩27,564 | -0.19% | 1.5만 |
|---|
| 2026.06.15 | ₩28,677 | ₩28,811 | ₩28,396 | ₩28,463 | -0.75% | 1.7천 |
|---|
| 2026.06.12 | ₩28,194 | ₩28,355 | ₩28,194 | ₩28,342 | +0.52% | 900 |
|---|
| 2026.06.11 | ₩26,974 | ₩27,765 | ₩26,974 | ₩27,752 | +2.88% | 3.3천 |
|---|
| 2026.06.10 | ₩27,685 | ₩27,913 | ₩27,497 | ₩27,497 | -0.68% | 9천 |
|---|
| 2026.06.09 | ₩27,953 | ₩27,953 | ₩27,014 | ₩27,457 | -1.78% | 3.2천 |
|---|
| 2026.06.08 | ₩27,510 | ₩27,537 | ₩27,483 | ₩27,483 | -0.10% | 900 |
|---|
| 2026.06.05 | ₩28,087 | ₩28,168 | ₩27,336 | ₩27,497 | -2.10% | 4.3천 |
|---|
| 2026.06.04 | ₩29,039 | ₩29,039 | ₩28,664 | ₩28,758 | -0.97% | 1.4천 |
|---|
| 2026.06.03 | ₩29,241 | ₩29,241 | ₩28,758 | ₩28,825 | -1.42% | 6.6천 |
|---|
| 2026.06.02 | ₩30,086 | ₩30,636 | ₩30,086 | ₩30,300 | +0.71% | 1.1만 |
|---|
| 2026.06.01 | ₩28,463 | ₩28,556 | ₩28,463 | ₩28,543 | +0.28% | 9.9천 |
|---|
| 2026.05.29 | ₩27,846 | ₩28,369 | ₩27,846 | ₩28,141 | +1.06% | 4.5천 |
|---|
| 2026.05.28 | ₩27,551 | ₩28,114 | ₩27,363 | ₩28,047 | +1.80% | 1.3만 |
|---|
| 2026.05.27 | ₩28,409 | ₩28,664 | ₩28,409 | ₩28,543 | +0.47% | 4.9만 |
|---|
| 2026.05.26 | ₩28,945 | ₩29,254 | ₩28,945 | ₩29,200 | +0.88% | 1.2만 |
|---|
| 2026.05.22 | ₩28,758 | ₩28,945 | ₩28,758 | ₩28,865 | +0.37% | 5.7천 |
|---|
| 2026.05.21 | ₩29,053 | ₩29,589 | ₩28,597 | ₩29,495 | +1.52% | 7.5천 |
|---|
| 2026.05.20 | ₩29,925 | ₩30,153 | ₩29,911 | ₩30,153 | +0.76% | 9.1천 |
|---|
| 2026.05.19 | ₩30,179 | ₩30,327 | ₩30,045 | ₩30,179 | 0.00% | 4천 |
|---|
| 2026.05.18 | ₩30,233 | ₩30,287 | ₩29,884 | ₩29,992 | -0.80% | 3.7천 |
|---|
| 2026.05.15 | ₩30,796 | ₩30,796 | ₩30,126 | ₩30,126 | -2.18% | 1.6만 |
|---|
| 2026.05.14 | ₩31,843 | ₩32,057 | ₩31,615 | ₩31,856 | +0.04% | 7.1천 |
|---|
| 2026.05.13 | ₩31,856 | ₩33,734 | ₩31,856 | ₩33,667 | +5.68% | 1.3만 |
|---|
| 2026.05.12 | ₩32,272 | ₩32,272 | ₩31,668 | ₩32,071 | -0.62% | 7.7천 |
|---|
| 2026.05.11 | ₩32,540 | ₩32,540 | ₩32,218 | ₩32,272 | -0.82% | 2천 |
|---|
| 2026.05.08 | ₩32,366 | ₩32,366 | ₩31,829 | ₩31,883 | -1.49% | 2.2천 |
|---|
| 2026.05.07 | ₩32,487 | ₩32,487 | ₩31,883 | ₩31,883 | -1.86% | 6.5천 |
|---|
| 2026.05.06 | ₩31,923 | ₩32,393 | ₩31,923 | ₩32,393 | +1.47% | 9.5천 |
|---|
| 2026.05.05 | ₩30,850 | ₩30,864 | ₩30,689 | ₩30,689 | -0.52% | 1.2천 |
|---|
| 2026.05.04 | ₩31,038 | ₩31,145 | ₩30,796 | ₩30,796 | -0.78% | 1.6천 |
|---|
| 2026.05.01 | ₩31,601 | ₩31,601 | ₩31,212 | ₩31,212 | -1.23% | 2.3천 |
|---|
| 2026.04.30 | ₩30,595 | ₩31,199 | ₩30,595 | ₩31,199 | +1.97% | 1.1천 |
|---|
| 2026.04.29 | ₩30,783 | ₩30,783 | ₩30,475 | ₩30,475 | -1.00% | 4.5천 |
|---|
| 2026.04.28 | ₩30,139 | ₩30,407 | ₩30,126 | ₩30,327 | +0.62% | 5천 |
|---|
| 2026.04.27 | ₩30,783 | ₩30,890 | ₩30,716 | ₩30,716 | -0.22% | 700 |
|---|
| 2026.04.24 | ₩30,823 | ₩31,427 | ₩30,823 | ₩31,373 | +1.78% | 2.3천 |
|---|
| 2026.04.23 | ₩31,467 | ₩31,467 | ₩30,582 | ₩30,756 | -2.26% | 2.4만 |
|---|
| 2026.04.22 | ₩31,413 | ₩31,735 | ₩31,413 | ₩31,615 | +0.64% | 5.3천 |
|---|
| 2026.04.21 | ₩32,647 | ₩32,647 | ₩31,843 | ₩31,843 | -2.47% | 1.2천 |
|---|
| 2026.04.20 | ₩32,741 | ₩33,036 | ₩32,312 | ₩32,661 | -0.25% | 2.4천 |
|---|
| 2026.04.17 | ₩32,795 | ₩33,251 | ₩32,634 | ₩32,634 | -0.49% | 1.8천 |
|---|
| 2026.04.16 | ₩32,084 | ₩32,259 | ₩31,963 | ₩31,990 | -0.29% | 1.6천 |
|---|
| 2026.04.15 | ₩31,266 | ₩31,494 | ₩31,266 | ₩31,346 | +0.26% | 500 |
|---|
| 2026.04.14 | ₩30,944 | ₩31,588 | ₩30,944 | ₩31,118 | +0.56% | 2.7천 |
|---|
| 2026.04.13 | ₩29,978 | ₩30,676 | ₩29,938 | ₩30,676 | +2.33% | 4.6천 |
|---|
| 2026.04.10 | ₩30,622 | ₩30,729 | ₩30,501 | ₩30,501 | -0.39% | 3.7천 |
|---|
| 2026.04.09 | ₩30,233 | ₩30,622 | ₩30,233 | ₩30,475 | +0.80% | 700 |
|---|
| 2026.04.08 | ₩30,676 | ₩30,837 | ₩30,488 | ₩30,676 | 0.00% | 4.3천 |
|---|
| 2026.04.07 | ₩28,838 | ₩29,187 | ₩28,624 | ₩29,187 | +1.21% | 3천 |
|---|
| 2026.04.06 | ₩29,294 | ₩29,388 | ₩29,026 | ₩29,254 | -0.14% | 7.9천 |
|---|
| 2026.04.02 | ₩29,241 | ₩29,294 | ₩29,241 | ₩29,294 | +0.18% | 1.2천 |
|---|
| 2026.04.01 | ₩29,469 | ₩29,670 | ₩29,361 | ₩29,375 | -0.32% | 7.1천 |
|---|
| 2026.03.31 | ₩29,026 | ₩29,951 | ₩28,798 | ₩29,911 | +3.05% | 5.2천 |
|---|
| 2026.03.30 | ₩28,570 | ₩28,744 | ₩28,369 | ₩28,463 | -0.38% | 4.6천 |
|---|
| 2026.03.27 | ₩28,516 | ₩28,516 | ₩28,141 | ₩28,261 | -0.89% | 4.4천 |
|---|
| 2026.03.26 | ₩28,691 | ₩29,026 | ₩28,342 | ₩28,342 | -1.22% | 3.5천 |
|---|
| 2026.03.25 | ₩30,153 | ₩30,260 | ₩30,072 | ₩30,166 | +0.04% | 3.9천 |
|---|
| 2026.03.24 | ₩28,811 | ₩29,428 | ₩28,811 | ₩29,254 | +1.54% | 3.7천 |
|---|
| 2026.03.23 | ₩29,120 | ₩29,764 | ₩29,120 | ₩29,348 | +0.78% | 1.1만 |
|---|
| 2026.03.20 | ₩29,790 | ₩29,790 | ₩28,865 | ₩29,013 | -2.61% | 1.4만 |
|---|
| 2026.03.19 | ₩30,179 | ₩30,743 | ₩30,179 | ₩30,595 | +1.38% | 9.2천 |
|---|
| 2026.03.18 | ₩31,521 | ₩31,628 | ₩30,703 | ₩31,051 | -1.49% | 1.1만 |
|---|
| 2026.03.17 | ₩32,245 | ₩32,352 | ₩31,883 | ₩32,030 | -0.67% | 6.9천 |
|---|
| 2026.03.16 | ₩31,682 | ₩32,218 | ₩31,682 | ₩32,017 | +1.06% | 9.4천 |
|---|
| 2026.03.13 | ₩31,306 | ₩31,695 | ₩30,689 | ₩30,689 | -1.97% | 3.6천 |
|---|
| 2026.03.12 | ₩30,783 | ₩31,051 | ₩30,662 | ₩31,051 | +0.87% | 3.3천 |
|---|
| 2026.03.11 | ₩30,850 | ₩31,092 | ₩30,823 | ₩30,877 | +0.09% | 3.3천 |
|---|
| 2026.03.10 | ₩31,574 | ₩32,299 | ₩31,253 | ₩31,601 | +0.08% | 1.6만 |
|---|
| 2026.03.09 | ₩30,488 | ₩31,226 | ₩30,059 | ₩31,011 | +1.72% | 2.5만 |
|---|
| 2026.03.06 | ₩29,911 | ₩30,314 | ₩29,911 | ₩29,992 | +0.27% | 2.2만 |
|---|
| 2026.03.05 | ₩29,670 | ₩29,884 | ₩29,428 | ₩29,804 | +0.45% | 1만 |
|---|
| 2026.03.04 | ₩30,528 | ₩31,226 | ₩30,260 | ₩30,850 | +1.05% | 2.9만 |
|---|
| 2026.03.03 | ₩30,367 | ₩30,716 | ₩29,509 | ₩30,528 | +0.53% | 7.9천 |
|---|
| 2026.03.02 | ₩31,185 | ₩32,191 | ₩31,185 | ₩32,191 | +3.23% | 2.6만 |
|---|
| 2026.02.27 | ₩32,782 | ₩32,916 | ₩32,701 | ₩32,701 | -0.25% | 6.5천 |
|---|
| 2026.02.26 | ₩33,358 | ₩33,358 | ₩32,594 | ₩33,010 | -1.05% | 1.2만 |
|---|
| 2026.02.25 | ₩34,324 | ₩34,914 | ₩34,324 | ₩34,914 | +1.72% | 7.8천 |
|---|
| 2026.02.24 | ₩34,364 | ₩34,847 | ₩34,364 | ₩34,673 | +0.90% | 3.6천 |
|---|
| 2026.02.23 | ₩35,411 | ₩35,518 | ₩35,169 | ₩35,303 | -0.30% | 3.7천 |
|---|
| 2026.02.20 | ₩34,029 | ₩35,692 | ₩33,908 | ₩35,464 | +4.22% | 6.3천 |
|---|
| 2026.02.19 | ₩35,263 | ₩35,276 | ₩34,874 | ₩35,250 | -0.04% | 3.1천 |
|---|
| 2026.02.18 | ₩35,276 | ₩35,612 | ₩35,276 | ₩35,558 | +0.80% | 6.4천 |
|---|
| 2026.02.17 | ₩34,955 | ₩35,102 | ₩34,753 | ₩35,102 | +0.42% | 4.4천 |
|---|
| 2026.02.13 | ₩34,418 | ₩35,022 | ₩34,418 | ₩34,820 | +1.17% | 2.2천 |
|---|
| 2026.02.12 | ₩36,604 | ₩36,604 | ₩35,089 | ₩35,317 | -3.52% | 4.8천 |
|---|
| 2026.02.11 | ₩36,484 | ₩36,832 | ₩36,148 | ₩36,779 | +0.81% | 8.8천 |
|---|
| 2026.02.10 | ₩36,913 | ₩37,181 | ₩36,913 | ₩36,993 | +0.22% | 3.6천 |
|---|
| 2026.02.09 | ₩36,376 | ₩36,859 | ₩36,376 | ₩36,752 | +1.03% | 5.9천 |
|---|
| 2026.02.06 | ₩35,397 | ₩36,390 | ₩35,397 | ₩36,390 | +2.80% | 4.2천 |
|---|
| 2026.02.05 | ₩35,424 | ₩35,424 | ₩34,552 | ₩34,579 | -2.39% | 1.8천 |
|---|
| 2026.02.04 | ₩35,706 | ₩35,706 | ₩34,485 | ₩34,780 | -2.59% | 5.5천 |
|---|
| 2026.02.03 | ₩35,612 | ₩35,786 | ₩35,008 | ₩35,612 | 0.00% | 5천 |
|---|
| 2026.02.02 | ₩36,296 | ₩36,685 | ₩36,296 | ₩36,430 | +0.37% | 6천 |
|---|
| 2026.01.30 | ₩37,986 | ₩38,455 | ₩37,060 | ₩37,355 | -1.66% | 1.3만 |
|---|
| 2026.01.29 | ₩39,958 | ₩40,239 | ₩38,683 | ₩39,475 | -1.21% | 1.1만 |
|---|
| 2026.01.28 | ₩39,314 | ₩39,314 | ₩38,818 | ₩38,978 | -0.85% | 1.2만 |
|---|
| 2026.01.27 | ₩37,946 | ₩37,986 | ₩37,691 | ₩37,986 | +0.11% | 1.9천 |
|---|
| 2026.01.26 | ₩36,792 | ₩37,060 | ₩36,792 | ₩36,926 | +0.36% | 1.9천 |
|---|
| 2026.01.23 | ₩36,752 | ₩37,047 | ₩36,752 | ₩37,020 | +0.73% | 4.9천 |
|---|
| 2026.01.22 | ₩37,047 | ₩37,409 | ₩36,993 | ₩36,993 | -0.14% | 7.2천 |
|---|
| 2026.01.21 | ₩36,323 | ₩36,967 | ₩36,323 | ₩36,886 | +1.55% | 8.4천 |
|---|
| 2026.01.20 | ₩35,920 | ₩36,175 | ₩35,907 | ₩36,041 | +0.34% | 5.7천 |
|---|
| 2026.01.16 | ₩36,873 | ₩36,873 | ₩36,457 | ₩36,846 | -0.07% | 6.6천 |
|---|
| 2026.01.15 | ₩37,758 | ₩38,576 | ₩37,758 | ₩38,214 | +1.21% | 3.6천 |
|---|
| 2026.01.14 | ₩38,241 | ₩38,241 | ₩37,946 | ₩38,214 | -0.07% | 8.4천 |
|---|
| 2026.01.13 | ₩38,697 | ₩39,059 | ₩38,482 | ₩38,670 | -0.07% | 8천 |
|---|
| 2026.01.12 | ₩37,744 | ₩39,502 | ₩37,744 | ₩39,408 | +4.41% | 1.3만 |
|---|
| 2026.01.09 | ₩37,087 | ₩37,087 | ₩36,604 | ₩36,926 | -0.43% | 3천 |
|---|
| 2026.01.08 | ₩36,309 | ₩37,087 | ₩36,256 | ₩37,087 | +2.14% | 7.2천 |
|---|
| 2026.01.07 | ₩37,007 | ₩37,195 | ₩36,779 | ₩36,913 | -0.25% | 2.2만 |
|---|
| 2026.01.06 | ₩38,227 | ₩38,657 | ₩38,013 | ₩38,013 | -0.56% | 4.7만 |
|---|
| 2026.01.05 | ₩37,315 | ₩38,214 | ₩36,899 | ₩38,214 | +2.41% | 9.3천 |
|---|
| 2026.01.02 | ₩36,980 | ₩37,999 | ₩36,980 | ₩37,999 | +2.76% | 1만 |
|---|
| 2025.12.31 | ₩35,357 | ₩35,357 | ₩34,981 | ₩35,209 | -0.42% | 4.6천 |
|---|
| 2025.12.30 | ₩35,961 | ₩36,001 | ₩35,786 | ₩35,920 | -0.11% | 5.1천 |
|---|
| 2025.12.29 | ₩35,089 | ₩35,518 | ₩35,089 | ₩35,424 | +0.96% | 2.5천 |
|---|
| 2025.12.26 | ₩35,746 | ₩36,443 | ₩35,746 | ₩36,443 | +1.95% | 3.5천 |
|---|
| 2025.12.24 | ₩35,773 | ₩35,773 | ₩35,679 | ₩35,746 | -0.07% | 1.4천 |
|---|
| 2025.12.23 | ₩35,598 | ₩35,853 | ₩35,451 | ₩35,853 | +0.72% | 5.3천 |
|---|
| 2025.12.22 | ₩36,108 | ₩36,242 | ₩35,813 | ₩36,068 | -0.11% | 4.9천 |
|---|
| 2025.12.19 | ₩35,598 | ₩36,162 | ₩35,598 | ₩36,162 | +1.58% | 1.3천 |
|---|
| 2025.12.18 | ₩35,518 | ₩35,679 | ₩35,236 | ₩35,236 | -0.79% | 9.4천 |
|---|
| 2025.12.17 | ₩35,478 | ₩35,478 | ₩34,673 | ₩34,673 | -2.27% | 2.3천 |
|---|
| 2025.12.16 | ₩34,633 | ₩34,847 | ₩34,364 | ₩34,847 | +0.62% | 5.6천 |
|---|
| 2025.12.15 | ₩36,068 | ₩36,068 | ₩35,531 | ₩35,598 | -1.30% | 1.3천 |
|---|
| 2025.12.12 | ₩36,725 | ₩36,725 | ₩35,880 | ₩36,189 | -1.46% | 1.7천 |
|---|
| 2025.12.11 | ₩36,068 | ₩36,497 | ₩36,068 | ₩36,296 | +0.63% | 3.6천 |
|---|
| 2025.12.10 | ₩36,054 | ₩36,551 | ₩35,987 | ₩36,256 | +0.56% | 2.2천 |
|---|
| 2025.12.09 | ₩35,330 | ₩35,773 | ₩35,330 | ₩35,773 | +1.25% | 4.7천 |
|---|
| 2025.12.08 | ₩37,007 | ₩37,007 | ₩36,564 | ₩36,846 | -0.43% | 1.2만 |
|---|
| 2025.12.05 | ₩37,785 | ₩37,892 | ₩37,610 | ₩37,744 | -0.11% | 3.1천 |
|---|
| 2025.12.04 | ₩36,752 | ₩36,859 | ₩36,604 | ₩36,604 | -0.40% | 1.7천 |
|---|
| 2025.12.03 | ₩36,081 | ₩36,470 | ₩36,081 | ₩36,470 | +1.08% | 6.5천 |
|---|
| 2025.12.02 | ₩37,114 | ₩37,154 | ₩36,752 | ₩37,127 | +0.04% | 2.4천 |
|---|
| 2025.12.01 | ₩37,074 | ₩37,610 | ₩37,074 | ₩37,355 | +0.76% | 3천 |
|---|
| 2025.11.28 | ₩37,329 | ₩37,382 | ₩37,034 | ₩37,114 | -0.57% | 1.4만 |
|---|
| 2025.11.26 | ₩37,248 | ₩37,355 | ₩36,162 | ₩36,913 | -0.90% | 1.5만 |
|---|
| 2025.11.25 | ₩37,610 | ₩37,758 | ₩36,980 | ₩37,288 | -0.86% | 2.7천 |
|---|
| 2025.11.24 | ₩36,738 | ₩36,899 | ₩36,417 | ₩36,792 | +0.15% | 6.3천 |
|---|
| 2025.11.21 | ₩34,928 | ₩35,800 | ₩34,606 | ₩35,692 | +2.19% | 6.4천 |
|---|
| 2025.11.20 | ₩36,913 | ₩36,967 | ₩35,451 | ₩35,478 | -3.89% | 8.4천 |
|---|
| 2025.11.19 | ₩36,671 | ₩36,779 | ₩36,309 | ₩36,537 | -0.37% | 6.4천 |
|---|
| 2025.11.18 | ₩36,940 | ₩37,342 | ₩36,618 | ₩37,262 | +0.87% | 2.5천 |
|---|
| 2025.11.17 | ₩37,758 | ₩37,946 | ₩37,423 | ₩37,516 | -0.64% | 6.2천 |
|---|
| 2025.11.14 | ₩38,737 | ₩39,166 | ₩38,120 | ₩38,429 | -0.80% | 6.9천 |
|---|
| 2025.11.13 | ₩40,669 | ₩40,669 | ₩39,287 | ₩39,488 | -2.90% | 6천 |
|---|
| 2025.11.12 | ₩40,105 | ₩40,105 | ₩39,649 | ₩39,931 | -0.43% | 2.9천 |
|---|
| 2025.11.11 | ₩39,663 | ₩39,837 | ₩39,595 | ₩39,703 | +0.10% | 7.1천 |
|---|
| 2025.11.10 | ₩39,435 | ₩39,636 | ₩39,099 | ₩39,636 | +0.51% | 1.4만 |
|---|
| 2025.11.07 | ₩37,275 | ₩38,107 | ₩37,262 | ₩38,107 | +2.23% | 3.3천 |
|---|
| 2025.11.06 | ₩38,294 | ₩38,844 | ₩38,294 | ₩38,549 | +0.67% | 5천 |
|---|
| 2025.11.05 | ₩38,066 | ₩38,066 | ₩37,852 | ₩37,852 | -0.56% | 1.5천 |
|---|
| 2025.11.04 | ₩37,020 | ₩37,490 | ₩37,020 | ₩37,114 | +0.25% | 4천 |
|---|
| 2025.11.03 | ₩37,879 | ₩38,107 | ₩37,825 | ₩37,986 | +0.28% | 3.1천 |
|---|
| 2025.10.31 | ₩37,436 | ₩37,691 | ₩37,101 | ₩37,691 | +0.68% | 6.2천 |
|---|
| 2025.10.30 | ₩38,777 | ₩39,046 | ₩38,603 | ₩38,643 | -0.35% | 1.2만 |
|---|
| 2025.10.29 | ₩40,440 | ₩40,548 | ₩39,944 | ₩40,172 | -0.66% | 5.8천 |
|---|
| 2025.10.28 | ₩39,488 | ₩40,025 | ₩39,488 | ₩39,958 | +1.19% | 4.9천 |
|---|
| 2025.10.27 | ₩40,628 | ₩40,628 | ₩40,333 | ₩40,481 | -0.36% | 5.9천 |
|---|
| 2025.10.24 | ₩39,716 | ₩39,716 | ₩39,341 | ₩39,408 | -0.78% | 1만 |
|---|
| 2025.10.23 | ₩38,603 | ₩39,394 | ₩38,603 | ₩39,059 | +1.18% | 9.2천 |
|---|
| 2025.10.22 | ₩37,946 | ₩38,375 | ₩37,382 | ₩37,879 | -0.18% | 6.2천 |
|---|
| 2025.10.21 | ₩38,415 | ₩38,415 | ₩38,174 | ₩38,281 | -0.35% | 6.1천 |
|---|
| 2025.10.20 | ₩38,321 | ₩39,421 | ₩38,080 | ₩39,300 | +2.56% | 1.5만 |
|---|
| 2025.10.17 | ₩37,463 | ₩38,509 | ₩37,463 | ₩38,335 | +2.33% | 1.2만 |
|---|
| 2025.10.16 | ₩38,321 | ₩38,737 | ₩38,268 | ₩38,442 | +0.32% | 5.7천 |
|---|
| 2025.10.15 | ₩38,201 | ₩38,388 | ₩37,664 | ₩37,999 | -0.53% | 1.2만 |
|---|
| 2025.10.14 | ₩36,819 | ₩37,852 | ₩36,765 | ₩37,248 | +1.17% | 1.7만 |
|---|
| 2025.10.13 | ₩37,624 | ₩37,959 | ₩37,396 | ₩37,503 | -0.32% | 2.4만 |
|---|
| 2025.10.10 | ₩39,193 | ₩39,810 | ₩34,981 | ₩35,612 | -9.14% | 6.9만 |
|---|