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 | ₩25,894 | ₩25,894 | ₩25,840 | ₩25,840 | -0.21% | 800 |
| 2026.10.08 | ₩24,636 | ₩24,649 | ₩24,636 | ₩24,649 | +0.05% | 400 |
| 2026.10.07 | ₩24,676 | ₩24,676 | ₩24,569 | ₩24,649 | -0.11% | 8천 |
| 2026.10.06 | ₩25,198 | ₩25,198 | ₩25,198 | ₩25,198 | 0.00% | 400 |
| 2026.10.05 | ₩25,198 | ₩25,278 | ₩25,131 | ₩25,278 | +0.32% | 900 |
| 2026.10.02 | ₩24,301 | ₩24,355 | ₩24,181 | ₩24,355 | +0.22% | 5천 |
| 2026.10.01 | ₩25,479 | ₩25,479 | ₩25,479 | ₩25,479 | 0.00% | 300 |
| 2026.09.30 | ₩25,626 | ₩25,626 | ₩25,626 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| 0.00% |
| 400 |
| 2026.09.29 | ₩25,398 | ₩25,398 | ₩25,291 | ₩25,398 | 0.00% | 600 |
|---|
| 2026.09.28 | ₩25,853 | ₩25,853 | ₩25,853 | ₩25,853 | 0.00% | 400 |
|---|
| 2026.09.25 | ₩25,425 | ₩25,693 | ₩25,425 | ₩25,519 | +0.37% | 1.8천 |
|---|
| 2026.09.24 | ₩26,094 | ₩26,094 | ₩25,853 | ₩25,974 | -0.46% | 700 |
|---|
| 2026.09.23 | ₩26,442 | ₩26,442 | ₩26,081 | ₩26,161 | -1.06% | 1.8천 |
|---|
| 2026.09.22 | ₩27,606 | ₩27,606 | ₩27,419 | ₩27,419 | -0.68% | 1.8천 |
|---|
| 2026.09.21 | ₩27,004 | ₩27,325 | ₩27,004 | ₩27,245 | +0.89% | 2천 |
|---|
| 2026.09.18 | ₩26,308 | ₩26,335 | ₩26,308 | ₩26,335 | +0.10% | 300 |
|---|
| 2026.09.17 | ₩26,161 | ₩26,201 | ₩26,014 | ₩26,161 | 0.00% | 600 |
|---|
| 2026.09.16 | ₩26,175 | ₩26,175 | ₩25,706 | ₩25,706 | -1.79% | 4천 |
|---|
| 2026.09.15 | ₩26,442 | ₩26,456 | ₩26,442 | ₩26,456 | +0.05% | 400 |
|---|
| 2026.09.14 | ₩27,031 | ₩27,339 | ₩27,031 | ₩27,178 | +0.54% | 1.3천 |
|---|
| 2026.09.11 | ₩26,817 | ₩26,817 | ₩26,549 | ₩26,563 | -0.95% | 800 |
|---|
| 2026.09.10 | ₩26,442 | ₩26,442 | ₩26,442 | ₩26,442 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩27,031 | ₩27,031 | ₩26,763 | ₩26,844 | -0.69% | 2만 |
|---|
| 2026.09.08 | ₩27,566 | ₩27,566 | ₩27,459 | ₩27,459 | -0.39% | 1.5천 |
|---|
| 2026.09.04 | ₩28,690 | ₩28,904 | ₩28,690 | ₩28,851 | +0.56% | 3.2천 |
|---|
| 2026.09.03 | ₩28,088 | ₩28,209 | ₩28,008 | ₩28,115 | +0.10% | 2.2천 |
|---|
| 2026.09.02 | ₩28,316 | ₩28,342 | ₩28,316 | ₩28,342 | +0.09% | 600 |
|---|
| 2026.09.01 | ₩27,861 | ₩28,557 | ₩27,861 | ₩28,048 | +0.67% | 3.1천 |
|---|
| 2026.08.31 | ₩28,195 | ₩28,235 | ₩28,102 | ₩28,128 | -0.24% | 2.1천 |
|---|
| 2026.08.28 | ₩28,302 | ₩28,302 | ₩28,155 | ₩28,262 | -0.14% | 500 |
|---|
| 2026.08.27 | ₩28,035 | ₩28,035 | ₩27,887 | ₩27,928 | -0.38% | 1.8천 |
|---|
| 2026.08.26 | ₩28,530 | ₩28,530 | ₩28,383 | ₩28,436 | -0.33% | 900 |
|---|
| 2026.08.25 | ₩28,396 | ₩28,530 | ₩28,396 | ₩28,449 | +0.19% | 1.2만 |
|---|
| 2026.08.24 | ₩28,128 | ₩28,356 | ₩28,128 | ₩28,356 | +0.81% | 3.4천 |
|---|
| 2026.08.21 | ₩29,199 | ₩29,212 | ₩28,864 | ₩28,891 | -1.05% | 2.9천 |
|---|
| 2026.08.20 | ₩28,476 | ₩28,570 | ₩28,476 | ₩28,570 | +0.33% | 300 |
|---|
| 2026.08.19 | ₩28,610 | ₩28,731 | ₩28,610 | ₩28,610 | 0.00% | 2.3천 |
|---|
| 2026.08.18 | ₩28,102 | ₩28,102 | ₩27,620 | ₩27,687 | -1.48% | 600 |
|---|
| 2026.08.17 | ₩27,727 | ₩27,861 | ₩27,727 | ₩27,727 | 0.00% | 1.9천 |
|---|
| 2026.08.14 | ₩27,352 | ₩27,459 | ₩27,352 | ₩27,459 | +0.39% | 1.5천 |
|---|
| 2026.08.13 | ₩27,486 | ₩27,486 | ₩27,218 | ₩27,406 | -0.29% | 5.2천 |
|---|
| 2026.08.12 | ₩28,021 | ₩28,021 | ₩28,021 | ₩28,021 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩28,904 | ₩28,904 | ₩28,543 | ₩28,690 | -0.74% | 6.9천 |
|---|
| 2026.08.10 | ₩29,574 | ₩30,095 | ₩29,533 | ₩30,029 | +1.54% | 1.7천 |
|---|
| 2026.08.07 | ₩29,440 | ₩29,507 | ₩29,440 | ₩29,507 | +0.23% | 3.2천 |
|---|
| 2026.08.06 | ₩29,119 | ₩29,252 | ₩28,985 | ₩29,226 | +0.37% | 3천 |
|---|
| 2026.08.05 | ₩29,895 | ₩29,895 | ₩29,239 | ₩29,386 | -1.70% | 2.2천 |
|---|
| 2026.08.04 | ₩29,386 | ₩29,868 | ₩29,386 | ₩29,761 | +1.28% | 2.5천 |
|---|
| 2026.08.03 | ₩30,082 | ₩30,122 | ₩29,988 | ₩29,988 | -0.31% | 2.2천 |
|---|
| 2026.07.31 | ₩29,935 | ₩30,095 | ₩29,600 | ₩30,095 | +0.54% | 5.6천 |
|---|
| 2026.07.30 | ₩29,707 | ₩30,202 | ₩29,707 | ₩30,109 | +1.35% | 6.7천 |
|---|
| 2026.07.29 | ₩29,145 | ₩29,761 | ₩29,145 | ₩29,453 | +1.06% | 1.1만 |
|---|
| 2026.07.28 | ₩28,570 | ₩28,757 | ₩28,570 | ₩28,757 | +0.66% | 5천 |
|---|
| 2026.07.27 | ₩27,928 | ₩28,168 | ₩27,928 | ₩28,102 | +0.62% | 3.5천 |
|---|
| 2026.07.24 | ₩27,151 | ₩27,151 | ₩27,044 | ₩27,058 | -0.35% | 800 |
|---|
| 2026.07.23 | ₩26,884 | ₩26,937 | ₩26,737 | ₩26,844 | -0.15% | 2.1천 |
|---|
| 2026.07.22 | ₩27,138 | ₩27,138 | ₩26,817 | ₩26,817 | -1.18% | 3.3천 |
|---|
| 2026.07.21 | ₩27,486 | ₩27,486 | ₩27,098 | ₩27,165 | -1.17% | 3.4천 |
|---|
| 2026.07.20 | ₩28,102 | ₩28,102 | ₩27,834 | ₩27,874 | -0.81% | 4.5천 |
|---|
| 2026.07.17 | ₩26,282 | ₩26,402 | ₩26,255 | ₩26,402 | +0.46% | 1.2천 |
|---|
| 2026.07.16 | ₩26,991 | ₩27,004 | ₩26,991 | ₩27,004 | +0.05% | 3.1천 |
|---|
| 2026.07.15 | ₩27,058 | ₩27,111 | ₩26,616 | ₩26,683 | -1.38% | 2.4천 |
|---|
| 2026.07.14 | ₩26,027 | ₩26,094 | ₩25,800 | ₩25,867 | -0.62% | 1.7천 |
|---|
| 2026.07.13 | ₩25,613 | ₩25,613 | ₩25,265 | ₩25,345 | -1.04% | 2천 |
|---|
| 2026.07.10 | ₩25,479 | ₩25,479 | ₩25,332 | ₩25,398 | -0.32% | 2.2천 |
|---|
| 2026.07.09 | ₩25,225 | ₩25,345 | ₩25,225 | ₩25,345 | +0.48% | 800 |
|---|
| 2026.07.08 | ₩25,572 | ₩25,572 | ₩25,465 | ₩25,479 | -0.37% | 5.5천 |
|---|
| 2026.07.07 | ₩23,980 | ₩24,087 | ₩23,766 | ₩23,993 | +0.06% | 8.4천 |
|---|
| 2026.07.06 | ₩23,886 | ₩24,034 | ₩23,886 | ₩24,034 | +0.62% | 2.4천 |
|---|
| 2026.07.02 | ₩23,284 | ₩23,284 | ₩23,030 | ₩23,150 | -0.57% | 1천 |
|---|
| 2026.07.01 | ₩22,361 | ₩23,659 | ₩22,361 | ₩23,298 | +4.19% | 9.5천 |
|---|
| 2026.06.30 | ₩22,602 | ₩22,816 | ₩22,535 | ₩22,762 | +0.71% | 1.1만 |
|---|
| 2026.06.29 | ₩23,003 | ₩23,124 | ₩22,883 | ₩22,936 | -0.29% | 7.7천 |
|---|
| 2026.06.26 | ₩22,173 | ₩22,789 | ₩22,173 | ₩22,789 | +2.78% | 1천 |
|---|
| 2026.06.25 | ₩23,043 | ₩23,043 | ₩22,682 | ₩22,816 | -0.99% | 7.9천 |
|---|
| 2026.06.24 | ₩24,087 | ₩24,194 | ₩23,926 | ₩23,940 | -0.61% | 3천 |
|---|
| 2026.06.23 | ₩24,810 | ₩24,943 | ₩24,810 | ₩24,850 | +0.16% | 5.1천 |
|---|
| 2026.06.22 | ₩25,653 | ₩25,813 | ₩25,599 | ₩25,760 | +0.42% | 6.5천 |
|---|
| 2026.06.18 | ₩25,880 | ₩25,880 | ₩25,051 | ₩25,372 | -1.96% | 1.4만 |
|---|
| 2026.06.17 | ₩26,924 | ₩26,924 | ₩25,987 | ₩26,068 | -3.18% | 6.9천 |
|---|
| 2026.06.16 | ₩27,553 | ₩27,553 | ₩27,245 | ₩27,499 | -0.19% | 1.5만 |
|---|
| 2026.06.15 | ₩28,610 | ₩28,744 | ₩28,329 | ₩28,396 | -0.75% | 1.7천 |
|---|
| 2026.06.12 | ₩28,128 | ₩28,289 | ₩28,128 | ₩28,276 | +0.52% | 900 |
|---|
| 2026.06.11 | ₩26,911 | ₩27,700 | ₩26,911 | ₩27,687 | +2.88% | 3.3천 |
|---|
| 2026.06.10 | ₩27,620 | ₩27,847 | ₩27,432 | ₩27,432 | -0.68% | 9천 |
|---|
| 2026.06.09 | ₩27,887 | ₩27,887 | ₩26,951 | ₩27,392 | -1.78% | 3.2천 |
|---|
| 2026.06.08 | ₩27,446 | ₩27,473 | ₩27,419 | ₩27,419 | -0.10% | 900 |
|---|
| 2026.06.05 | ₩28,021 | ₩28,102 | ₩27,272 | ₩27,432 | -2.10% | 4.3천 |
|---|
| 2026.06.04 | ₩28,971 | ₩28,971 | ₩28,597 | ₩28,690 | -0.97% | 1.4천 |
|---|
| 2026.06.03 | ₩29,172 | ₩29,172 | ₩28,690 | ₩28,757 | -1.42% | 6.6천 |
|---|
| 2026.06.02 | ₩30,015 | ₩30,564 | ₩30,015 | ₩30,229 | +0.71% | 1.1만 |
|---|
| 2026.06.01 | ₩28,396 | ₩28,490 | ₩28,396 | ₩28,476 | +0.28% | 9.9천 |
|---|
| 2026.05.29 | ₩27,780 | ₩28,302 | ₩27,780 | ₩28,075 | +1.06% | 4.5천 |
|---|
| 2026.05.28 | ₩27,486 | ₩28,048 | ₩27,299 | ₩27,981 | +1.80% | 1.3만 |
|---|
| 2026.05.27 | ₩28,342 | ₩28,597 | ₩28,342 | ₩28,476 | +0.47% | 4.9만 |
|---|
| 2026.05.26 | ₩28,878 | ₩29,185 | ₩28,878 | ₩29,132 | +0.88% | 1.2만 |
|---|
| 2026.05.22 | ₩28,690 | ₩28,878 | ₩28,690 | ₩28,797 | +0.37% | 5.7천 |
|---|
| 2026.05.21 | ₩28,985 | ₩29,520 | ₩28,530 | ₩29,426 | +1.52% | 7.5천 |
|---|
| 2026.05.20 | ₩29,855 | ₩30,082 | ₩29,841 | ₩30,082 | +0.76% | 9.1천 |
|---|
| 2026.05.19 | ₩30,109 | ₩30,256 | ₩29,975 | ₩30,109 | 0.00% | 4천 |
|---|
| 2026.05.18 | ₩30,162 | ₩30,216 | ₩29,814 | ₩29,921 | -0.80% | 3.7천 |
|---|
| 2026.05.15 | ₩30,724 | ₩30,724 | ₩30,055 | ₩30,055 | -2.18% | 1.6만 |
|---|
| 2026.05.14 | ₩31,768 | ₩31,982 | ₩31,541 | ₩31,782 | +0.04% | 7.1천 |
|---|
| 2026.05.13 | ₩31,782 | ₩33,655 | ₩31,782 | ₩33,588 | +5.68% | 1.3만 |
|---|
| 2026.05.12 | ₩32,196 | ₩32,196 | ₩31,594 | ₩31,996 | -0.62% | 7.7천 |
|---|
| 2026.05.11 | ₩32,464 | ₩32,464 | ₩32,143 | ₩32,196 | -0.82% | 2천 |
|---|
| 2026.05.08 | ₩32,290 | ₩32,290 | ₩31,755 | ₩31,808 | -1.49% | 2.2천 |
|---|
| 2026.05.07 | ₩32,410 | ₩32,410 | ₩31,808 | ₩31,808 | -1.86% | 6.5천 |
|---|
| 2026.05.06 | ₩31,848 | ₩32,317 | ₩31,848 | ₩32,317 | +1.47% | 9.5천 |
|---|
| 2026.05.05 | ₩30,778 | ₩30,791 | ₩30,617 | ₩30,617 | -0.52% | 1.2천 |
|---|
| 2026.05.04 | ₩30,965 | ₩31,072 | ₩30,724 | ₩30,724 | -0.78% | 1.6천 |
|---|
| 2026.05.01 | ₩31,527 | ₩31,527 | ₩31,139 | ₩31,139 | -1.23% | 2.3천 |
|---|
| 2026.04.30 | ₩30,524 | ₩31,126 | ₩30,524 | ₩31,126 | +1.97% | 1.1천 |
|---|
| 2026.04.29 | ₩30,711 | ₩30,711 | ₩30,403 | ₩30,403 | -1.00% | 4.5천 |
|---|
| 2026.04.28 | ₩30,069 | ₩30,336 | ₩30,055 | ₩30,256 | +0.62% | 5천 |
|---|
| 2026.04.27 | ₩30,711 | ₩30,818 | ₩30,644 | ₩30,644 | -0.22% | 700 |
|---|
| 2026.04.24 | ₩30,751 | ₩31,353 | ₩30,751 | ₩31,300 | +1.78% | 2.3천 |
|---|
| 2026.04.23 | ₩31,393 | ₩31,393 | ₩30,510 | ₩30,684 | -2.26% | 2.4만 |
|---|
| 2026.04.22 | ₩31,340 | ₩31,661 | ₩31,340 | ₩31,541 | +0.64% | 5.3천 |
|---|
| 2026.04.21 | ₩32,571 | ₩32,571 | ₩31,768 | ₩31,768 | -2.47% | 1.2천 |
|---|
| 2026.04.20 | ₩32,665 | ₩32,959 | ₩32,237 | ₩32,584 | -0.25% | 2.4천 |
|---|
| 2026.04.17 | ₩32,718 | ₩33,173 | ₩32,558 | ₩32,558 | -0.49% | 1.8천 |
|---|
| 2026.04.16 | ₩32,009 | ₩32,183 | ₩31,889 | ₩31,915 | -0.29% | 1.6천 |
|---|
| 2026.04.15 | ₩31,193 | ₩31,420 | ₩31,193 | ₩31,273 | +0.26% | 500 |
|---|
| 2026.04.14 | ₩30,872 | ₩31,514 | ₩30,872 | ₩31,046 | +0.56% | 2.7천 |
|---|
| 2026.04.13 | ₩29,908 | ₩30,604 | ₩29,868 | ₩30,604 | +2.33% | 4.6천 |
|---|
| 2026.04.10 | ₩30,550 | ₩30,657 | ₩30,430 | ₩30,430 | -0.39% | 3.7천 |
|---|
| 2026.04.09 | ₩30,162 | ₩30,550 | ₩30,162 | ₩30,403 | +0.80% | 700 |
|---|
| 2026.04.08 | ₩30,604 | ₩30,765 | ₩30,417 | ₩30,604 | 0.00% | 4.3천 |
|---|
| 2026.04.07 | ₩28,771 | ₩29,119 | ₩28,557 | ₩29,119 | +1.21% | 3천 |
|---|
| 2026.04.06 | ₩29,226 | ₩29,319 | ₩28,958 | ₩29,185 | -0.14% | 7.9천 |
|---|
| 2026.04.02 | ₩29,172 | ₩29,226 | ₩29,172 | ₩29,226 | +0.18% | 1.2천 |
|---|
| 2026.04.01 | ₩29,400 | ₩29,600 | ₩29,293 | ₩29,306 | -0.32% | 7.1천 |
|---|
| 2026.03.31 | ₩28,958 | ₩29,881 | ₩28,731 | ₩29,841 | +3.05% | 5.2천 |
|---|
| 2026.03.30 | ₩28,503 | ₩28,677 | ₩28,302 | ₩28,396 | -0.38% | 4.6천 |
|---|
| 2026.03.27 | ₩28,449 | ₩28,449 | ₩28,075 | ₩28,195 | -0.89% | 4.4천 |
|---|
| 2026.03.26 | ₩28,623 | ₩28,958 | ₩28,276 | ₩28,276 | -1.22% | 3.5천 |
|---|
| 2026.03.25 | ₩30,082 | ₩30,189 | ₩30,002 | ₩30,095 | +0.04% | 3.9천 |
|---|
| 2026.03.24 | ₩28,744 | ₩29,359 | ₩28,744 | ₩29,185 | +1.54% | 3.7천 |
|---|
| 2026.03.23 | ₩29,052 | ₩29,694 | ₩29,052 | ₩29,279 | +0.78% | 1.1만 |
|---|
| 2026.03.20 | ₩29,721 | ₩29,721 | ₩28,797 | ₩28,945 | -2.61% | 1.4만 |
|---|
| 2026.03.19 | ₩30,109 | ₩30,671 | ₩30,109 | ₩30,524 | +1.38% | 9.2천 |
|---|
| 2026.03.18 | ₩31,447 | ₩31,554 | ₩30,631 | ₩30,979 | -1.49% | 1.1만 |
|---|
| 2026.03.17 | ₩32,170 | ₩32,277 | ₩31,808 | ₩31,955 | -0.67% | 6.9천 |
|---|
| 2026.03.16 | ₩31,608 | ₩32,143 | ₩31,608 | ₩31,942 | +1.06% | 9.4천 |
|---|
| 2026.03.13 | ₩31,233 | ₩31,621 | ₩30,617 | ₩30,617 | -1.97% | 3.6천 |
|---|
| 2026.03.12 | ₩30,711 | ₩30,979 | ₩30,591 | ₩30,979 | +0.87% | 3.3천 |
|---|
| 2026.03.11 | ₩30,778 | ₩31,019 | ₩30,751 | ₩30,805 | +0.09% | 3.3천 |
|---|
| 2026.03.10 | ₩31,501 | ₩32,223 | ₩31,179 | ₩31,527 | +0.08% | 1.6만 |
|---|
| 2026.03.09 | ₩30,417 | ₩31,153 | ₩29,988 | ₩30,938 | +1.72% | 2.5만 |
|---|
| 2026.03.06 | ₩29,841 | ₩30,243 | ₩29,841 | ₩29,921 | +0.27% | 2.2만 |
|---|
| 2026.03.05 | ₩29,600 | ₩29,814 | ₩29,359 | ₩29,734 | +0.45% | 1만 |
|---|
| 2026.03.04 | ₩30,457 | ₩31,153 | ₩30,189 | ₩30,778 | +1.05% | 2.9만 |
|---|
| 2026.03.03 | ₩30,296 | ₩30,644 | ₩29,440 | ₩30,457 | +0.53% | 7.9천 |
|---|
| 2026.03.02 | ₩31,112 | ₩32,116 | ₩31,112 | ₩32,116 | +3.23% | 2.6만 |
|---|
| 2026.02.27 | ₩32,705 | ₩32,839 | ₩32,625 | ₩32,625 | -0.25% | 6.5천 |
|---|
| 2026.02.26 | ₩33,280 | ₩33,280 | ₩32,518 | ₩32,932 | -1.05% | 1.2만 |
|---|
| 2026.02.25 | ₩34,244 | ₩34,833 | ₩34,244 | ₩34,833 | +1.72% | 7.8천 |
|---|
| 2026.02.24 | ₩34,284 | ₩34,766 | ₩34,284 | ₩34,592 | +0.90% | 3.6천 |
|---|
| 2026.02.23 | ₩35,328 | ₩35,435 | ₩35,087 | ₩35,221 | -0.30% | 3.7천 |
|---|
| 2026.02.20 | ₩33,949 | ₩35,609 | ₩33,829 | ₩35,381 | +4.22% | 6.3천 |
|---|
| 2026.02.19 | ₩35,180 | ₩35,194 | ₩34,792 | ₩35,167 | -0.04% | 3.1천 |
|---|
| 2026.02.18 | ₩35,194 | ₩35,528 | ₩35,194 | ₩35,475 | +0.80% | 6.4천 |
|---|
| 2026.02.17 | ₩34,873 | ₩35,020 | ₩34,672 | ₩35,020 | +0.42% | 4.4천 |
|---|
| 2026.02.13 | ₩34,337 | ₩34,940 | ₩34,337 | ₩34,739 | +1.17% | 2.2천 |
|---|
| 2026.02.12 | ₩36,519 | ₩36,519 | ₩35,007 | ₩35,234 | -3.52% | 4.8천 |
|---|
| 2026.02.11 | ₩36,398 | ₩36,746 | ₩36,064 | ₩36,693 | +0.81% | 8.8천 |
|---|
| 2026.02.10 | ₩36,826 | ₩37,094 | ₩36,826 | ₩36,907 | +0.22% | 3.6천 |
|---|
| 2026.02.09 | ₩36,291 | ₩36,773 | ₩36,291 | ₩36,666 | +1.03% | 5.9천 |
|---|
| 2026.02.06 | ₩35,314 | ₩36,305 | ₩35,314 | ₩36,305 | +2.80% | 4.2천 |
|---|
| 2026.02.05 | ₩35,341 | ₩35,341 | ₩34,471 | ₩34,498 | -2.39% | 1.8천 |
|---|
| 2026.02.04 | ₩35,622 | ₩35,622 | ₩34,404 | ₩34,699 | -2.59% | 5.5천 |
|---|
| 2026.02.03 | ₩35,528 | ₩35,702 | ₩34,926 | ₩35,528 | 0.00% | 5천 |
|---|
| 2026.02.02 | ₩36,211 | ₩36,599 | ₩36,211 | ₩36,345 | +0.37% | 6천 |
|---|
| 2026.01.30 | ₩37,897 | ₩38,365 | ₩36,974 | ₩37,268 | -1.66% | 1.3만 |
|---|
| 2026.01.29 | ₩39,864 | ₩40,145 | ₩38,593 | ₩39,382 | -1.21% | 1.1만 |
|---|
| 2026.01.28 | ₩39,222 | ₩39,222 | ₩38,727 | ₩38,887 | -0.85% | 1.2만 |
|---|
| 2026.01.27 | ₩37,857 | ₩37,897 | ₩37,603 | ₩37,897 | +0.11% | 1.9천 |
|---|
| 2026.01.26 | ₩36,706 | ₩36,974 | ₩36,706 | ₩36,840 | +0.36% | 1.9천 |
|---|
| 2026.01.23 | ₩36,666 | ₩36,960 | ₩36,666 | ₩36,933 | +0.73% | 4.9천 |
|---|
| 2026.01.22 | ₩36,960 | ₩37,322 | ₩36,907 | ₩36,907 | -0.14% | 7.2천 |
|---|
| 2026.01.21 | ₩36,238 | ₩36,880 | ₩36,238 | ₩36,800 | +1.55% | 8.4천 |
|---|
| 2026.01.20 | ₩35,836 | ₩36,090 | ₩35,823 | ₩35,957 | +0.34% | 5.7천 |
|---|
| 2026.01.16 | ₩36,786 | ₩36,786 | ₩36,371 | ₩36,760 | -0.07% | 6.6천 |
|---|
| 2026.01.15 | ₩37,669 | ₩38,486 | ₩37,669 | ₩38,124 | +1.21% | 3.6천 |
|---|
| 2026.01.14 | ₩38,151 | ₩38,151 | ₩37,857 | ₩38,124 | -0.07% | 8.4천 |
|---|
| 2026.01.13 | ₩38,606 | ₩38,968 | ₩38,392 | ₩38,579 | -0.07% | 8천 |
|---|
| 2026.01.12 | ₩37,656 | ₩39,409 | ₩37,656 | ₩39,315 | +4.41% | 1.3만 |
|---|
| 2026.01.09 | ₩37,000 | ₩37,000 | ₩36,519 | ₩36,840 | -0.43% | 3천 |
|---|
| 2026.01.08 | ₩36,224 | ₩37,000 | ₩36,171 | ₩37,000 | +2.14% | 7.2천 |
|---|
| 2026.01.07 | ₩36,920 | ₩37,107 | ₩36,693 | ₩36,826 | -0.25% | 2.2만 |
|---|
| 2026.01.06 | ₩38,138 | ₩38,566 | ₩37,924 | ₩37,924 | -0.56% | 4.7만 |
|---|
| 2026.01.05 | ₩37,228 | ₩38,124 | ₩36,813 | ₩38,124 | +2.41% | 9.3천 |
|---|
| 2026.01.02 | ₩36,893 | ₩37,910 | ₩36,893 | ₩37,910 | +2.76% | 1만 |
|---|
| 2025.12.31 | ₩35,274 | ₩35,274 | ₩34,899 | ₩35,127 | -0.42% | 4.6천 |
|---|
| 2025.12.30 | ₩35,876 | ₩35,916 | ₩35,702 | ₩35,836 | -0.11% | 5.1천 |
|---|
| 2025.12.29 | ₩35,007 | ₩35,435 | ₩35,007 | ₩35,341 | +0.96% | 2.5천 |
|---|
| 2025.12.26 | ₩35,662 | ₩36,358 | ₩35,662 | ₩36,358 | +1.95% | 3.5천 |
|---|
| 2025.12.24 | ₩35,689 | ₩35,689 | ₩35,595 | ₩35,662 | -0.07% | 1.4천 |
|---|
| 2025.12.23 | ₩35,515 | ₩35,769 | ₩35,368 | ₩35,769 | +0.72% | 5.3천 |
|---|
| 2025.12.22 | ₩36,024 | ₩36,157 | ₩35,729 | ₩35,983 | -0.11% | 4.9천 |
|---|
| 2025.12.19 | ₩35,515 | ₩36,077 | ₩35,515 | ₩36,077 | +1.58% | 1.3천 |
|---|
| 2025.12.18 | ₩35,435 | ₩35,595 | ₩35,154 | ₩35,154 | -0.79% | 9.4천 |
|---|
| 2025.12.17 | ₩35,395 | ₩35,395 | ₩34,592 | ₩34,592 | -2.27% | 2.3천 |
|---|
| 2025.12.16 | ₩34,552 | ₩34,766 | ₩34,284 | ₩34,766 | +0.62% | 5.6천 |
|---|
| 2025.12.15 | ₩35,983 | ₩35,983 | ₩35,448 | ₩35,515 | -1.30% | 1.3천 |
|---|
| 2025.12.12 | ₩36,639 | ₩36,639 | ₩35,796 | ₩36,104 | -1.46% | 1.7천 |
|---|
| 2025.12.11 | ₩35,983 | ₩36,412 | ₩35,983 | ₩36,211 | +0.63% | 3.6천 |
|---|
| 2025.12.10 | ₩35,970 | ₩36,465 | ₩35,903 | ₩36,171 | +0.56% | 2.2천 |
|---|
| 2025.12.09 | ₩35,247 | ₩35,689 | ₩35,247 | ₩35,689 | +1.25% | 4.7천 |
|---|
| 2025.12.08 | ₩36,920 | ₩36,920 | ₩36,479 | ₩36,760 | -0.43% | 1.2만 |
|---|
| 2025.12.05 | ₩37,696 | ₩37,803 | ₩37,522 | ₩37,656 | -0.11% | 3.1천 |
|---|
| 2025.12.04 | ₩36,666 | ₩36,773 | ₩36,519 | ₩36,519 | -0.40% | 1.7천 |
|---|
| 2025.12.03 | ₩35,997 | ₩36,385 | ₩35,997 | ₩36,385 | +1.08% | 6.5천 |
|---|
| 2025.12.02 | ₩37,027 | ₩37,067 | ₩36,666 | ₩37,041 | +0.04% | 2.4천 |
|---|
| 2025.12.01 | ₩36,987 | ₩37,522 | ₩36,987 | ₩37,268 | +0.76% | 3천 |
|---|
| 2025.11.28 | ₩37,241 | ₩37,295 | ₩36,947 | ₩37,027 | -0.57% | 1.4만 |
|---|
| 2025.11.26 | ₩37,161 | ₩37,268 | ₩36,077 | ₩36,826 | -0.90% | 1.5만 |
|---|
| 2025.11.25 | ₩37,522 | ₩37,669 | ₩36,893 | ₩37,201 | -0.86% | 2.7천 |
|---|
| 2025.11.24 | ₩36,652 | ₩36,813 | ₩36,331 | ₩36,706 | +0.15% | 6.3천 |
|---|
| 2025.11.21 | ₩34,846 | ₩35,716 | ₩34,525 | ₩35,609 | +2.19% | 6.4천 |
|---|
| 2025.11.20 | ₩36,826 | ₩36,880 | ₩35,368 | ₩35,395 | -3.89% | 8.4천 |
|---|
| 2025.11.19 | ₩36,586 | ₩36,693 | ₩36,224 | ₩36,452 | -0.37% | 6.4천 |
|---|
| 2025.11.18 | ₩36,853 | ₩37,255 | ₩36,532 | ₩37,174 | +0.87% | 2.5천 |
|---|
| 2025.11.17 | ₩37,669 | ₩37,857 | ₩37,335 | ₩37,429 | -0.64% | 6.2천 |
|---|
| 2025.11.14 | ₩38,646 | ₩39,075 | ₩38,031 | ₩38,339 | -0.80% | 6.9천 |
|---|
| 2025.11.13 | ₩40,573 | ₩40,573 | ₩39,195 | ₩39,396 | -2.90% | 6천 |
|---|
| 2025.11.12 | ₩40,011 | ₩40,011 | ₩39,556 | ₩39,837 | -0.43% | 2.9천 |
|---|
| 2025.11.11 | ₩39,570 | ₩39,744 | ₩39,503 | ₩39,610 | +0.10% | 7.1천 |
|---|
| 2025.11.10 | ₩39,342 | ₩39,543 | ₩39,008 | ₩39,543 | +0.51% | 1.4만 |
|---|
| 2025.11.07 | ₩37,188 | ₩38,017 | ₩37,174 | ₩38,017 | +2.23% | 3.3천 |
|---|
| 2025.11.06 | ₩38,205 | ₩38,753 | ₩38,205 | ₩38,459 | +0.67% | 5천 |
|---|
| 2025.11.05 | ₩37,977 | ₩37,977 | ₩37,763 | ₩37,763 | -0.56% | 1.5천 |
|---|
| 2025.11.04 | ₩36,933 | ₩37,402 | ₩36,933 | ₩37,027 | +0.25% | 4천 |
|---|
| 2025.11.03 | ₩37,790 | ₩38,017 | ₩37,736 | ₩37,897 | +0.28% | 3.1천 |
|---|
| 2025.10.31 | ₩37,348 | ₩37,603 | ₩37,014 | ₩37,603 | +0.68% | 6.2천 |
|---|
| 2025.10.30 | ₩38,686 | ₩38,954 | ₩38,513 | ₩38,553 | -0.35% | 1.2만 |
|---|
| 2025.10.29 | ₩40,346 | ₩40,453 | ₩39,851 | ₩40,078 | -0.66% | 5.8천 |
|---|
| 2025.10.28 | ₩39,396 | ₩39,931 | ₩39,396 | ₩39,864 | +1.19% | 4.9천 |
|---|
| 2025.10.27 | ₩40,533 | ₩40,533 | ₩40,239 | ₩40,386 | -0.36% | 5.9천 |
|---|
| 2025.10.24 | ₩39,623 | ₩39,623 | ₩39,249 | ₩39,315 | -0.78% | 1만 |
|---|
| 2025.10.23 | ₩38,513 | ₩39,302 | ₩38,513 | ₩38,968 | +1.18% | 9.2천 |
|---|
| 2025.10.22 | ₩37,857 | ₩38,285 | ₩37,295 | ₩37,790 | -0.18% | 6.2천 |
|---|
| 2025.10.21 | ₩38,325 | ₩38,325 | ₩38,084 | ₩38,191 | -0.35% | 6.1천 |
|---|
| 2025.10.20 | ₩38,232 | ₩39,329 | ₩37,991 | ₩39,208 | +2.56% | 1.5만 |
|---|
| 2025.10.17 | ₩37,375 | ₩38,419 | ₩37,375 | ₩38,245 | +2.33% | 1.2만 |
|---|
| 2025.10.16 | ₩38,232 | ₩38,646 | ₩38,178 | ₩38,352 | +0.32% | 5.7천 |
|---|
| 2025.10.15 | ₩38,111 | ₩38,298 | ₩37,576 | ₩37,910 | -0.53% | 1.2만 |
|---|
| 2025.10.14 | ₩36,733 | ₩37,763 | ₩36,679 | ₩37,161 | +1.17% | 1.7만 |
|---|
| 2025.10.13 | ₩37,536 | ₩37,870 | ₩37,308 | ₩37,415 | -0.32% | 2.4만 |
|---|
| 2025.10.10 | ₩39,101 | ₩39,717 | ₩34,899 | ₩35,528 | -9.14% | 6.9만 |
|---|