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 | ₩25,950 | ₩25,950 | ₩25,896 | ₩25,896 | -0.21% | 800 |
| 2026.10.08 | ₩24,689 | ₩24,703 | ₩24,689 | ₩24,703 | +0.05% | 400 |
| 2026.10.07 | ₩24,729 | ₩24,729 | ₩24,622 | ₩24,703 | -0.11% | 8천 |
| 2026.10.06 | ₩25,252 | ₩25,252 | ₩25,252 | ₩25,252 | 0.00% | 400 |
| 2026.10.05 | ₩25,252 | ₩25,333 | ₩25,185 | ₩25,333 | +0.32% | 900 |
| 2026.10.02 | ₩24,354 | ₩24,407 | ₩24,233 | ₩24,407 | +0.22% | 5천 |
| 2026.10.01 | ₩25,534 | ₩25,534 | ₩25,534 | ₩25,534 | 0.00% | 300 |
| 2026.09.30 | ₩25,681 | ₩25,681 | ₩25,681 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| 0.00% |
| 400 |
| 2026.09.29 | ₩25,454 | ₩25,454 | ₩25,346 | ₩25,454 | 0.00% | 600 |
|---|
| 2026.09.28 | ₩25,909 | ₩25,909 | ₩25,909 | ₩25,909 | 0.00% | 400 |
|---|
| 2026.09.25 | ₩25,480 | ₩25,749 | ₩25,480 | ₩25,574 | +0.37% | 1.8천 |
|---|
| 2026.09.24 | ₩26,151 | ₩26,151 | ₩25,909 | ₩26,030 | -0.46% | 700 |
|---|
| 2026.09.23 | ₩26,500 | ₩26,500 | ₩26,137 | ₩26,218 | -1.06% | 1.8천 |
|---|
| 2026.09.22 | ₩27,666 | ₩27,666 | ₩27,479 | ₩27,479 | -0.68% | 1.8천 |
|---|
| 2026.09.21 | ₩27,063 | ₩27,385 | ₩27,063 | ₩27,304 | +0.89% | 2천 |
|---|
| 2026.09.18 | ₩26,365 | ₩26,392 | ₩26,365 | ₩26,392 | +0.10% | 300 |
|---|
| 2026.09.17 | ₩26,218 | ₩26,258 | ₩26,070 | ₩26,218 | 0.00% | 600 |
|---|
| 2026.09.16 | ₩26,231 | ₩26,231 | ₩25,762 | ₩25,762 | -1.79% | 4천 |
|---|
| 2026.09.15 | ₩26,500 | ₩26,513 | ₩26,500 | ₩26,513 | +0.05% | 400 |
|---|
| 2026.09.14 | ₩27,090 | ₩27,398 | ₩27,090 | ₩27,237 | +0.54% | 1.3천 |
|---|
| 2026.09.11 | ₩26,875 | ₩26,875 | ₩26,607 | ₩26,620 | -0.95% | 800 |
|---|
| 2026.09.10 | ₩26,500 | ₩26,500 | ₩26,500 | ₩26,500 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩27,090 | ₩27,090 | ₩26,821 | ₩26,902 | -0.69% | 2만 |
|---|
| 2026.09.08 | ₩27,626 | ₩27,626 | ₩27,519 | ₩27,519 | -0.39% | 1.5천 |
|---|
| 2026.09.04 | ₩28,753 | ₩28,967 | ₩28,753 | ₩28,913 | +0.56% | 3.2천 |
|---|
| 2026.09.03 | ₩28,149 | ₩28,270 | ₩28,069 | ₩28,176 | +0.10% | 2.2천 |
|---|
| 2026.09.02 | ₩28,377 | ₩28,404 | ₩28,377 | ₩28,404 | +0.09% | 600 |
|---|
| 2026.09.01 | ₩27,921 | ₩28,618 | ₩27,921 | ₩28,109 | +0.67% | 3.1천 |
|---|
| 2026.08.31 | ₩28,256 | ₩28,297 | ₩28,162 | ₩28,189 | -0.24% | 2.1천 |
|---|
| 2026.08.28 | ₩28,364 | ₩28,364 | ₩28,216 | ₩28,323 | -0.14% | 500 |
|---|
| 2026.08.27 | ₩28,095 | ₩28,095 | ₩27,948 | ₩27,988 | -0.38% | 1.8천 |
|---|
| 2026.08.26 | ₩28,592 | ₩28,592 | ₩28,444 | ₩28,498 | -0.33% | 900 |
|---|
| 2026.08.25 | ₩28,458 | ₩28,592 | ₩28,458 | ₩28,511 | +0.19% | 1.2만 |
|---|
| 2026.08.24 | ₩28,189 | ₩28,417 | ₩28,189 | ₩28,417 | +0.81% | 3.4천 |
|---|
| 2026.08.21 | ₩29,262 | ₩29,276 | ₩28,927 | ₩28,954 | -1.05% | 2.9천 |
|---|
| 2026.08.20 | ₩28,538 | ₩28,632 | ₩28,538 | ₩28,632 | +0.33% | 300 |
|---|
| 2026.08.19 | ₩28,672 | ₩28,793 | ₩28,672 | ₩28,672 | 0.00% | 2.3천 |
|---|
| 2026.08.18 | ₩28,162 | ₩28,162 | ₩27,680 | ₩27,747 | -1.48% | 600 |
|---|
| 2026.08.17 | ₩27,787 | ₩27,921 | ₩27,787 | ₩27,787 | 0.00% | 1.9천 |
|---|
| 2026.08.14 | ₩27,411 | ₩27,519 | ₩27,411 | ₩27,519 | +0.39% | 1.5천 |
|---|
| 2026.08.13 | ₩27,546 | ₩27,546 | ₩27,277 | ₩27,465 | -0.29% | 5.2천 |
|---|
| 2026.08.12 | ₩28,082 | ₩28,082 | ₩28,082 | ₩28,082 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩28,967 | ₩28,967 | ₩28,605 | ₩28,753 | -0.74% | 6.9천 |
|---|
| 2026.08.10 | ₩29,638 | ₩30,161 | ₩29,597 | ₩30,094 | +1.54% | 1.7천 |
|---|
| 2026.08.07 | ₩29,504 | ₩29,571 | ₩29,504 | ₩29,571 | +0.23% | 3.2천 |
|---|
| 2026.08.06 | ₩29,182 | ₩29,316 | ₩29,048 | ₩29,289 | +0.37% | 3천 |
|---|
| 2026.08.05 | ₩29,960 | ₩29,960 | ₩29,302 | ₩29,450 | -1.70% | 2.2천 |
|---|
| 2026.08.04 | ₩29,450 | ₩29,933 | ₩29,450 | ₩29,825 | +1.28% | 2.5천 |
|---|
| 2026.08.03 | ₩30,147 | ₩30,187 | ₩30,053 | ₩30,053 | -0.31% | 2.2천 |
|---|
| 2026.07.31 | ₩30,000 | ₩30,161 | ₩29,664 | ₩30,161 | +0.54% | 5.6천 |
|---|
| 2026.07.30 | ₩29,772 | ₩30,268 | ₩29,772 | ₩30,174 | +1.35% | 6.7천 |
|---|
| 2026.07.29 | ₩29,209 | ₩29,825 | ₩29,209 | ₩29,517 | +1.06% | 1.1만 |
|---|
| 2026.07.28 | ₩28,632 | ₩28,820 | ₩28,632 | ₩28,820 | +0.66% | 5천 |
|---|
| 2026.07.27 | ₩27,988 | ₩28,230 | ₩27,988 | ₩28,162 | +0.62% | 3.5천 |
|---|
| 2026.07.24 | ₩27,210 | ₩27,210 | ₩27,103 | ₩27,116 | -0.35% | 800 |
|---|
| 2026.07.23 | ₩26,942 | ₩26,996 | ₩26,795 | ₩26,902 | -0.15% | 2.1천 |
|---|
| 2026.07.22 | ₩27,197 | ₩27,197 | ₩26,875 | ₩26,875 | -1.18% | 3.3천 |
|---|
| 2026.07.21 | ₩27,546 | ₩27,546 | ₩27,157 | ₩27,224 | -1.17% | 3.4천 |
|---|
| 2026.07.20 | ₩28,162 | ₩28,162 | ₩27,894 | ₩27,934 | -0.81% | 4.5천 |
|---|
| 2026.07.17 | ₩26,339 | ₩26,459 | ₩26,312 | ₩26,459 | +0.46% | 1.2천 |
|---|
| 2026.07.16 | ₩27,049 | ₩27,063 | ₩27,049 | ₩27,063 | +0.05% | 3.1천 |
|---|
| 2026.07.15 | ₩27,116 | ₩27,170 | ₩26,674 | ₩26,741 | -1.38% | 2.4천 |
|---|
| 2026.07.14 | ₩26,084 | ₩26,151 | ₩25,856 | ₩25,923 | -0.62% | 1.7천 |
|---|
| 2026.07.13 | ₩25,668 | ₩25,668 | ₩25,319 | ₩25,400 | -1.04% | 2천 |
|---|
| 2026.07.10 | ₩25,534 | ₩25,534 | ₩25,386 | ₩25,454 | -0.32% | 2.2천 |
|---|
| 2026.07.09 | ₩25,279 | ₩25,400 | ₩25,279 | ₩25,400 | +0.48% | 800 |
|---|
| 2026.07.08 | ₩25,628 | ₩25,628 | ₩25,521 | ₩25,534 | -0.37% | 5.5천 |
|---|
| 2026.07.07 | ₩24,032 | ₩24,139 | ₩23,817 | ₩24,045 | +0.06% | 8.4천 |
|---|
| 2026.07.06 | ₩23,938 | ₩24,086 | ₩23,938 | ₩24,086 | +0.62% | 2.4천 |
|---|
| 2026.07.02 | ₩23,335 | ₩23,335 | ₩23,080 | ₩23,201 | -0.57% | 1천 |
|---|
| 2026.07.01 | ₩22,409 | ₩23,710 | ₩22,409 | ₩23,348 | +4.19% | 9.5천 |
|---|
| 2026.06.30 | ₩22,651 | ₩22,865 | ₩22,584 | ₩22,812 | +0.71% | 1.1만 |
|---|
| 2026.06.29 | ₩23,053 | ₩23,174 | ₩22,932 | ₩22,986 | -0.29% | 7.7천 |
|---|
| 2026.06.26 | ₩22,222 | ₩22,838 | ₩22,222 | ₩22,838 | +2.78% | 1천 |
|---|
| 2026.06.25 | ₩23,093 | ₩23,093 | ₩22,731 | ₩22,865 | -0.99% | 7.9천 |
|---|
| 2026.06.24 | ₩24,139 | ₩24,247 | ₩23,978 | ₩23,992 | -0.61% | 3천 |
|---|
| 2026.06.23 | ₩24,863 | ₩24,998 | ₩24,863 | ₩24,904 | +0.16% | 5.1천 |
|---|
| 2026.06.22 | ₩25,708 | ₩25,869 | ₩25,655 | ₩25,816 | +0.42% | 6.5천 |
|---|
| 2026.06.18 | ₩25,936 | ₩25,936 | ₩25,105 | ₩25,427 | -1.96% | 1.4만 |
|---|
| 2026.06.17 | ₩26,982 | ₩26,982 | ₩26,044 | ₩26,124 | -3.18% | 6.9천 |
|---|
| 2026.06.16 | ₩27,613 | ₩27,613 | ₩27,304 | ₩27,559 | -0.19% | 1.5만 |
|---|
| 2026.06.15 | ₩28,672 | ₩28,806 | ₩28,390 | ₩28,458 | -0.75% | 1.7천 |
|---|
| 2026.06.12 | ₩28,189 | ₩28,350 | ₩28,189 | ₩28,337 | +0.52% | 900 |
|---|
| 2026.06.11 | ₩26,969 | ₩27,760 | ₩26,969 | ₩27,747 | +2.88% | 3.3천 |
|---|
| 2026.06.10 | ₩27,680 | ₩27,908 | ₩27,492 | ₩27,492 | -0.68% | 9천 |
|---|
| 2026.06.09 | ₩27,948 | ₩27,948 | ₩27,009 | ₩27,452 | -1.78% | 3.2천 |
|---|
| 2026.06.08 | ₩27,505 | ₩27,532 | ₩27,479 | ₩27,479 | -0.10% | 900 |
|---|
| 2026.06.05 | ₩28,082 | ₩28,162 | ₩27,331 | ₩27,492 | -2.10% | 4.3천 |
|---|
| 2026.06.04 | ₩29,034 | ₩29,034 | ₩28,659 | ₩28,753 | -0.97% | 1.4천 |
|---|
| 2026.06.03 | ₩29,235 | ₩29,235 | ₩28,753 | ₩28,820 | -1.42% | 6.6천 |
|---|
| 2026.06.02 | ₩30,080 | ₩30,630 | ₩30,080 | ₩30,295 | +0.71% | 1.1만 |
|---|
| 2026.06.01 | ₩28,458 | ₩28,551 | ₩28,458 | ₩28,538 | +0.28% | 9.9천 |
|---|
| 2026.05.29 | ₩27,841 | ₩28,364 | ₩27,841 | ₩28,136 | +1.06% | 4.5천 |
|---|
| 2026.05.28 | ₩27,546 | ₩28,109 | ₩27,358 | ₩28,042 | +1.80% | 1.3만 |
|---|
| 2026.05.27 | ₩28,404 | ₩28,659 | ₩28,404 | ₩28,538 | +0.47% | 4.9만 |
|---|
| 2026.05.26 | ₩28,940 | ₩29,249 | ₩28,940 | ₩29,195 | +0.88% | 1.2만 |
|---|
| 2026.05.22 | ₩28,753 | ₩28,940 | ₩28,753 | ₩28,860 | +0.37% | 5.7천 |
|---|
| 2026.05.21 | ₩29,048 | ₩29,584 | ₩28,592 | ₩29,490 | +1.52% | 7.5천 |
|---|
| 2026.05.20 | ₩29,919 | ₩30,147 | ₩29,906 | ₩30,147 | +0.76% | 9.1천 |
|---|
| 2026.05.19 | ₩30,174 | ₩30,322 | ₩30,040 | ₩30,174 | 0.00% | 4천 |
|---|
| 2026.05.18 | ₩30,228 | ₩30,281 | ₩29,879 | ₩29,986 | -0.80% | 3.7천 |
|---|
| 2026.05.15 | ₩30,791 | ₩30,791 | ₩30,120 | ₩30,120 | -2.18% | 1.6만 |
|---|
| 2026.05.14 | ₩31,837 | ₩32,052 | ₩31,609 | ₩31,850 | +0.04% | 7.1천 |
|---|
| 2026.05.13 | ₩31,850 | ₩33,728 | ₩31,850 | ₩33,661 | +5.68% | 1.3만 |
|---|
| 2026.05.12 | ₩32,266 | ₩32,266 | ₩31,663 | ₩32,065 | -0.62% | 7.7천 |
|---|
| 2026.05.11 | ₩32,534 | ₩32,534 | ₩32,213 | ₩32,266 | -0.82% | 2천 |
|---|
| 2026.05.08 | ₩32,360 | ₩32,360 | ₩31,824 | ₩31,877 | -1.49% | 2.2천 |
|---|
| 2026.05.07 | ₩32,481 | ₩32,481 | ₩31,877 | ₩31,877 | -1.86% | 6.5천 |
|---|
| 2026.05.06 | ₩31,917 | ₩32,387 | ₩31,917 | ₩32,387 | +1.47% | 9.5천 |
|---|
| 2026.05.05 | ₩30,845 | ₩30,858 | ₩30,684 | ₩30,684 | -0.52% | 1.2천 |
|---|
| 2026.05.04 | ₩31,032 | ₩31,140 | ₩30,791 | ₩30,791 | -0.78% | 1.6천 |
|---|
| 2026.05.01 | ₩31,596 | ₩31,596 | ₩31,207 | ₩31,207 | -1.23% | 2.3천 |
|---|
| 2026.04.30 | ₩30,590 | ₩31,193 | ₩30,590 | ₩31,193 | +1.97% | 1.1천 |
|---|
| 2026.04.29 | ₩30,778 | ₩30,778 | ₩30,469 | ₩30,469 | -1.00% | 4.5천 |
|---|
| 2026.04.28 | ₩30,134 | ₩30,402 | ₩30,120 | ₩30,322 | +0.62% | 5천 |
|---|
| 2026.04.27 | ₩30,778 | ₩30,885 | ₩30,711 | ₩30,711 | -0.22% | 700 |
|---|
| 2026.04.24 | ₩30,818 | ₩31,421 | ₩30,818 | ₩31,368 | +1.78% | 2.3천 |
|---|
| 2026.04.23 | ₩31,462 | ₩31,462 | ₩30,576 | ₩30,751 | -2.26% | 2.4만 |
|---|
| 2026.04.22 | ₩31,408 | ₩31,730 | ₩31,408 | ₩31,609 | +0.64% | 5.3천 |
|---|
| 2026.04.21 | ₩32,642 | ₩32,642 | ₩31,837 | ₩31,837 | -2.47% | 1.2천 |
|---|
| 2026.04.20 | ₩32,736 | ₩33,031 | ₩32,306 | ₩32,655 | -0.25% | 2.4천 |
|---|
| 2026.04.17 | ₩32,789 | ₩33,245 | ₩32,628 | ₩32,628 | -0.49% | 1.8천 |
|---|
| 2026.04.16 | ₩32,078 | ₩32,253 | ₩31,958 | ₩31,985 | -0.29% | 1.6천 |
|---|
| 2026.04.15 | ₩31,260 | ₩31,488 | ₩31,260 | ₩31,341 | +0.26% | 500 |
|---|
| 2026.04.14 | ₩30,938 | ₩31,582 | ₩30,938 | ₩31,113 | +0.56% | 2.7천 |
|---|
| 2026.04.13 | ₩29,973 | ₩30,670 | ₩29,933 | ₩30,670 | +2.33% | 4.6천 |
|---|
| 2026.04.10 | ₩30,617 | ₩30,724 | ₩30,496 | ₩30,496 | -0.39% | 3.7천 |
|---|
| 2026.04.09 | ₩30,228 | ₩30,617 | ₩30,228 | ₩30,469 | +0.80% | 700 |
|---|
| 2026.04.08 | ₩30,670 | ₩30,831 | ₩30,483 | ₩30,670 | 0.00% | 4.3천 |
|---|
| 2026.04.07 | ₩28,833 | ₩29,182 | ₩28,618 | ₩29,182 | +1.21% | 3천 |
|---|
| 2026.04.06 | ₩29,289 | ₩29,383 | ₩29,021 | ₩29,249 | -0.14% | 7.9천 |
|---|
| 2026.04.02 | ₩29,235 | ₩29,289 | ₩29,235 | ₩29,289 | +0.18% | 1.2천 |
|---|
| 2026.04.01 | ₩29,463 | ₩29,664 | ₩29,356 | ₩29,369 | -0.32% | 7.1천 |
|---|
| 2026.03.31 | ₩29,021 | ₩29,946 | ₩28,793 | ₩29,906 | +3.05% | 5.2천 |
|---|
| 2026.03.30 | ₩28,565 | ₩28,739 | ₩28,364 | ₩28,458 | -0.38% | 4.6천 |
|---|
| 2026.03.27 | ₩28,511 | ₩28,511 | ₩28,136 | ₩28,256 | -0.89% | 4.4천 |
|---|
| 2026.03.26 | ₩28,685 | ₩29,021 | ₩28,337 | ₩28,337 | -1.22% | 3.5천 |
|---|
| 2026.03.25 | ₩30,147 | ₩30,255 | ₩30,067 | ₩30,161 | +0.04% | 3.9천 |
|---|
| 2026.03.24 | ₩28,806 | ₩29,423 | ₩28,806 | ₩29,249 | +1.54% | 3.7천 |
|---|
| 2026.03.23 | ₩29,115 | ₩29,758 | ₩29,115 | ₩29,343 | +0.78% | 1.1만 |
|---|
| 2026.03.20 | ₩29,785 | ₩29,785 | ₩28,860 | ₩29,007 | -2.61% | 1.4만 |
|---|
| 2026.03.19 | ₩30,174 | ₩30,737 | ₩30,174 | ₩30,590 | +1.38% | 9.2천 |
|---|
| 2026.03.18 | ₩31,515 | ₩31,622 | ₩30,697 | ₩31,046 | -1.49% | 1.1만 |
|---|
| 2026.03.17 | ₩32,239 | ₩32,347 | ₩31,877 | ₩32,025 | -0.67% | 6.9천 |
|---|
| 2026.03.16 | ₩31,676 | ₩32,213 | ₩31,676 | ₩32,011 | +1.06% | 9.4천 |
|---|
| 2026.03.13 | ₩31,301 | ₩31,689 | ₩30,684 | ₩30,684 | -1.97% | 3.6천 |
|---|
| 2026.03.12 | ₩30,778 | ₩31,046 | ₩30,657 | ₩31,046 | +0.87% | 3.3천 |
|---|
| 2026.03.11 | ₩30,845 | ₩31,086 | ₩30,818 | ₩30,871 | +0.09% | 3.3천 |
|---|
| 2026.03.10 | ₩31,569 | ₩32,293 | ₩31,247 | ₩31,596 | +0.08% | 1.6만 |
|---|
| 2026.03.09 | ₩30,483 | ₩31,220 | ₩30,053 | ₩31,006 | +1.72% | 2.5만 |
|---|
| 2026.03.06 | ₩29,906 | ₩30,308 | ₩29,906 | ₩29,986 | +0.27% | 2.2만 |
|---|
| 2026.03.05 | ₩29,664 | ₩29,879 | ₩29,423 | ₩29,799 | +0.45% | 1만 |
|---|
| 2026.03.04 | ₩30,523 | ₩31,220 | ₩30,255 | ₩30,845 | +1.05% | 2.9만 |
|---|
| 2026.03.03 | ₩30,362 | ₩30,711 | ₩29,504 | ₩30,523 | +0.53% | 7.9천 |
|---|
| 2026.03.02 | ₩31,180 | ₩32,186 | ₩31,180 | ₩32,186 | +3.23% | 2.6만 |
|---|
| 2026.02.27 | ₩32,776 | ₩32,910 | ₩32,695 | ₩32,695 | -0.25% | 6.5천 |
|---|
| 2026.02.26 | ₩33,352 | ₩33,352 | ₩32,588 | ₩33,004 | -1.05% | 1.2만 |
|---|
| 2026.02.25 | ₩34,318 | ₩34,908 | ₩34,318 | ₩34,908 | +1.72% | 7.8천 |
|---|
| 2026.02.24 | ₩34,358 | ₩34,841 | ₩34,358 | ₩34,667 | +0.90% | 3.6천 |
|---|
| 2026.02.23 | ₩35,404 | ₩35,512 | ₩35,163 | ₩35,297 | -0.30% | 3.7천 |
|---|
| 2026.02.20 | ₩34,023 | ₩35,686 | ₩33,902 | ₩35,458 | +4.22% | 6.3천 |
|---|
| 2026.02.19 | ₩35,257 | ₩35,270 | ₩34,868 | ₩35,243 | -0.04% | 3.1천 |
|---|
| 2026.02.18 | ₩35,270 | ₩35,605 | ₩35,270 | ₩35,552 | +0.80% | 6.4천 |
|---|
| 2026.02.17 | ₩34,948 | ₩35,096 | ₩34,747 | ₩35,096 | +0.42% | 4.4천 |
|---|
| 2026.02.13 | ₩34,412 | ₩35,015 | ₩34,412 | ₩34,814 | +1.17% | 2.2천 |
|---|
| 2026.02.12 | ₩36,598 | ₩36,598 | ₩35,082 | ₩35,310 | -3.52% | 4.8천 |
|---|
| 2026.02.11 | ₩36,477 | ₩36,826 | ₩36,142 | ₩36,772 | +0.81% | 8.8천 |
|---|
| 2026.02.10 | ₩36,906 | ₩37,174 | ₩36,906 | ₩36,987 | +0.22% | 3.6천 |
|---|
| 2026.02.09 | ₩36,370 | ₩36,853 | ₩36,370 | ₩36,745 | +1.03% | 5.9천 |
|---|
| 2026.02.06 | ₩35,391 | ₩36,383 | ₩35,391 | ₩36,383 | +2.80% | 4.2천 |
|---|
| 2026.02.05 | ₩35,418 | ₩35,418 | ₩34,546 | ₩34,573 | -2.39% | 1.8천 |
|---|
| 2026.02.04 | ₩35,699 | ₩35,699 | ₩34,479 | ₩34,774 | -2.59% | 5.5천 |
|---|
| 2026.02.03 | ₩35,605 | ₩35,780 | ₩35,002 | ₩35,605 | 0.00% | 5천 |
|---|
| 2026.02.02 | ₩36,289 | ₩36,678 | ₩36,289 | ₩36,423 | +0.37% | 6천 |
|---|
| 2026.01.30 | ₩37,979 | ₩38,448 | ₩37,054 | ₩37,349 | -1.66% | 1.3만 |
|---|
| 2026.01.29 | ₩39,950 | ₩40,232 | ₩38,676 | ₩39,468 | -1.21% | 1.1만 |
|---|
| 2026.01.28 | ₩39,307 | ₩39,307 | ₩38,811 | ₩38,971 | -0.85% | 1.2만 |
|---|
| 2026.01.27 | ₩37,939 | ₩37,979 | ₩37,684 | ₩37,979 | +0.11% | 1.9천 |
|---|
| 2026.01.26 | ₩36,786 | ₩37,054 | ₩36,786 | ₩36,920 | +0.36% | 1.9천 |
|---|
| 2026.01.23 | ₩36,745 | ₩37,040 | ₩36,745 | ₩37,014 | +0.73% | 4.9천 |
|---|
| 2026.01.22 | ₩37,040 | ₩37,402 | ₩36,987 | ₩36,987 | -0.14% | 7.2천 |
|---|
| 2026.01.21 | ₩36,316 | ₩36,960 | ₩36,316 | ₩36,879 | +1.55% | 8.4천 |
|---|
| 2026.01.20 | ₩35,914 | ₩36,169 | ₩35,900 | ₩36,035 | +0.34% | 5.7천 |
|---|
| 2026.01.16 | ₩36,866 | ₩36,866 | ₩36,450 | ₩36,839 | -0.07% | 6.6천 |
|---|
| 2026.01.15 | ₩37,751 | ₩38,569 | ₩37,751 | ₩38,207 | +1.21% | 3.6천 |
|---|
| 2026.01.14 | ₩38,234 | ₩38,234 | ₩37,939 | ₩38,207 | -0.07% | 8.4천 |
|---|
| 2026.01.13 | ₩38,690 | ₩39,052 | ₩38,475 | ₩38,663 | -0.07% | 8천 |
|---|
| 2026.01.12 | ₩37,738 | ₩39,495 | ₩37,738 | ₩39,401 | +4.41% | 1.3만 |
|---|
| 2026.01.09 | ₩37,081 | ₩37,081 | ₩36,598 | ₩36,920 | -0.43% | 3천 |
|---|
| 2026.01.08 | ₩36,303 | ₩37,081 | ₩36,249 | ₩37,081 | +2.14% | 7.2천 |
|---|
| 2026.01.07 | ₩37,000 | ₩37,188 | ₩36,772 | ₩36,906 | -0.25% | 2.2만 |
|---|
| 2026.01.06 | ₩38,220 | ₩38,650 | ₩38,006 | ₩38,006 | -0.56% | 4.7만 |
|---|
| 2026.01.05 | ₩37,309 | ₩38,207 | ₩36,893 | ₩38,207 | +2.41% | 9.3천 |
|---|
| 2026.01.02 | ₩36,973 | ₩37,993 | ₩36,973 | ₩37,993 | +2.76% | 1만 |
|---|
| 2025.12.31 | ₩35,351 | ₩35,351 | ₩34,975 | ₩35,203 | -0.42% | 4.6천 |
|---|
| 2025.12.30 | ₩35,954 | ₩35,994 | ₩35,780 | ₩35,914 | -0.11% | 5.1천 |
|---|
| 2025.12.29 | ₩35,082 | ₩35,512 | ₩35,082 | ₩35,418 | +0.96% | 2.5천 |
|---|
| 2025.12.26 | ₩35,740 | ₩36,437 | ₩35,740 | ₩36,437 | +1.95% | 3.5천 |
|---|
| 2025.12.24 | ₩35,766 | ₩35,766 | ₩35,672 | ₩35,740 | -0.07% | 1.4천 |
|---|
| 2025.12.23 | ₩35,592 | ₩35,847 | ₩35,444 | ₩35,847 | +0.72% | 5.3천 |
|---|
| 2025.12.22 | ₩36,102 | ₩36,236 | ₩35,807 | ₩36,061 | -0.11% | 4.9천 |
|---|
| 2025.12.19 | ₩35,592 | ₩36,155 | ₩35,592 | ₩36,155 | +1.58% | 1.3천 |
|---|
| 2025.12.18 | ₩35,512 | ₩35,672 | ₩35,230 | ₩35,230 | -0.79% | 9.4천 |
|---|
| 2025.12.17 | ₩35,471 | ₩35,471 | ₩34,667 | ₩34,667 | -2.27% | 2.3천 |
|---|
| 2025.12.16 | ₩34,626 | ₩34,841 | ₩34,358 | ₩34,841 | +0.62% | 5.6천 |
|---|
| 2025.12.15 | ₩36,061 | ₩36,061 | ₩35,525 | ₩35,592 | -1.30% | 1.3천 |
|---|
| 2025.12.12 | ₩36,718 | ₩36,718 | ₩35,874 | ₩36,182 | -1.46% | 1.7천 |
|---|
| 2025.12.11 | ₩36,061 | ₩36,491 | ₩36,061 | ₩36,289 | +0.63% | 3.6천 |
|---|
| 2025.12.10 | ₩36,048 | ₩36,544 | ₩35,981 | ₩36,249 | +0.56% | 2.2천 |
|---|
| 2025.12.09 | ₩35,324 | ₩35,766 | ₩35,324 | ₩35,766 | +1.25% | 4.7천 |
|---|
| 2025.12.08 | ₩37,000 | ₩37,000 | ₩36,558 | ₩36,839 | -0.43% | 1.2만 |
|---|
| 2025.12.05 | ₩37,778 | ₩37,885 | ₩37,604 | ₩37,738 | -0.11% | 3.1천 |
|---|
| 2025.12.04 | ₩36,745 | ₩36,853 | ₩36,598 | ₩36,598 | -0.40% | 1.7천 |
|---|
| 2025.12.03 | ₩36,075 | ₩36,464 | ₩36,075 | ₩36,464 | +1.08% | 6.5천 |
|---|
| 2025.12.02 | ₩37,107 | ₩37,148 | ₩36,745 | ₩37,121 | +0.04% | 2.4천 |
|---|
| 2025.12.01 | ₩37,067 | ₩37,604 | ₩37,067 | ₩37,349 | +0.76% | 3천 |
|---|
| 2025.11.28 | ₩37,322 | ₩37,376 | ₩37,027 | ₩37,107 | -0.57% | 1.4만 |
|---|
| 2025.11.26 | ₩37,242 | ₩37,349 | ₩36,155 | ₩36,906 | -0.90% | 1.5만 |
|---|
| 2025.11.25 | ₩37,604 | ₩37,751 | ₩36,973 | ₩37,282 | -0.86% | 2.7천 |
|---|
| 2025.11.24 | ₩36,732 | ₩36,893 | ₩36,410 | ₩36,786 | +0.15% | 6.3천 |
|---|
| 2025.11.21 | ₩34,921 | ₩35,793 | ₩34,600 | ₩35,686 | +2.19% | 6.4천 |
|---|
| 2025.11.20 | ₩36,906 | ₩36,960 | ₩35,444 | ₩35,471 | -3.89% | 8.4천 |
|---|
| 2025.11.19 | ₩36,665 | ₩36,772 | ₩36,303 | ₩36,531 | -0.37% | 6.4천 |
|---|
| 2025.11.18 | ₩36,933 | ₩37,335 | ₩36,611 | ₩37,255 | +0.87% | 2.5천 |
|---|
| 2025.11.17 | ₩37,751 | ₩37,939 | ₩37,416 | ₩37,510 | -0.64% | 6.2천 |
|---|
| 2025.11.14 | ₩38,730 | ₩39,159 | ₩38,113 | ₩38,422 | -0.80% | 6.9천 |
|---|
| 2025.11.13 | ₩40,661 | ₩40,661 | ₩39,280 | ₩39,481 | -2.90% | 6천 |
|---|
| 2025.11.12 | ₩40,098 | ₩40,098 | ₩39,642 | ₩39,924 | -0.43% | 2.9천 |
|---|
| 2025.11.11 | ₩39,655 | ₩39,830 | ₩39,588 | ₩39,696 | +0.10% | 7.1천 |
|---|
| 2025.11.10 | ₩39,427 | ₩39,629 | ₩39,092 | ₩39,629 | +0.51% | 1.4만 |
|---|
| 2025.11.07 | ₩37,268 | ₩38,100 | ₩37,255 | ₩38,100 | +2.23% | 3.3천 |
|---|
| 2025.11.06 | ₩38,288 | ₩38,837 | ₩38,288 | ₩38,542 | +0.67% | 5천 |
|---|
| 2025.11.05 | ₩38,060 | ₩38,060 | ₩37,845 | ₩37,845 | -0.56% | 1.5천 |
|---|
| 2025.11.04 | ₩37,014 | ₩37,483 | ₩37,014 | ₩37,107 | +0.25% | 4천 |
|---|
| 2025.11.03 | ₩37,872 | ₩38,100 | ₩37,818 | ₩37,979 | +0.28% | 3.1천 |
|---|
| 2025.10.31 | ₩37,429 | ₩37,684 | ₩37,094 | ₩37,684 | +0.68% | 6.2천 |
|---|
| 2025.10.30 | ₩38,770 | ₩39,039 | ₩38,596 | ₩38,636 | -0.35% | 1.2만 |
|---|
| 2025.10.29 | ₩40,433 | ₩40,541 | ₩39,937 | ₩40,165 | -0.66% | 5.8천 |
|---|
| 2025.10.28 | ₩39,481 | ₩40,018 | ₩39,481 | ₩39,950 | +1.19% | 4.9천 |
|---|
| 2025.10.27 | ₩40,621 | ₩40,621 | ₩40,326 | ₩40,473 | -0.36% | 5.9천 |
|---|
| 2025.10.24 | ₩39,709 | ₩39,709 | ₩39,334 | ₩39,401 | -0.78% | 1만 |
|---|
| 2025.10.23 | ₩38,596 | ₩39,387 | ₩38,596 | ₩39,052 | +1.18% | 9.2천 |
|---|
| 2025.10.22 | ₩37,939 | ₩38,368 | ₩37,376 | ₩37,872 | -0.18% | 6.2천 |
|---|
| 2025.10.21 | ₩38,408 | ₩38,408 | ₩38,167 | ₩38,274 | -0.35% | 6.1천 |
|---|
| 2025.10.20 | ₩38,314 | ₩39,414 | ₩38,073 | ₩39,293 | +2.56% | 1.5만 |
|---|
| 2025.10.17 | ₩37,456 | ₩38,502 | ₩37,456 | ₩38,328 | +2.33% | 1.2만 |
|---|
| 2025.10.16 | ₩38,314 | ₩38,730 | ₩38,261 | ₩38,435 | +0.32% | 5.7천 |
|---|
| 2025.10.15 | ₩38,194 | ₩38,381 | ₩37,657 | ₩37,993 | -0.53% | 1.2만 |
|---|
| 2025.10.14 | ₩36,812 | ₩37,845 | ₩36,759 | ₩37,242 | +1.17% | 1.7만 |
|---|
| 2025.10.13 | ₩37,617 | ₩37,952 | ₩37,389 | ₩37,496 | -0.32% | 2.4만 |
|---|
| 2025.10.10 | ₩39,186 | ₩39,803 | ₩34,975 | ₩35,605 | -9.14% | 6.9만 |
|---|