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 | ₩25,951 | ₩25,951 | ₩25,897 | ₩25,897 | -0.21% | 800 |
| 2026.10.08 | ₩24,690 | ₩24,704 | ₩24,690 | ₩24,704 | +0.05% | 400 |
| 2026.10.07 | ₩24,731 | ₩24,731 | ₩24,623 | ₩24,704 | -0.11% | 8천 |
| 2026.10.06 | ₩25,254 | ₩25,254 | ₩25,254 | ₩25,254 | 0.00% | 400 |
| 2026.10.05 | ₩25,254 | ₩25,334 | ₩25,187 | ₩25,334 | +0.32% | 900 |
| 2026.10.02 | ₩24,355 | ₩24,409 | ₩24,234 | ₩24,409 | +0.22% | 5천 |
| 2026.10.01 | ₩25,535 | ₩25,535 | ₩25,535 | ₩25,535 | 0.00% | 300 |
| 2026.09.30 | ₩25,683 | ₩25,683 | ₩25,683 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| 0.00% |
| 400 |
| 2026.09.29 | ₩25,455 | ₩25,455 | ₩25,348 | ₩25,455 | 0.00% | 600 |
|---|
| 2026.09.28 | ₩25,911 | ₩25,911 | ₩25,911 | ₩25,911 | 0.00% | 400 |
|---|
| 2026.09.25 | ₩25,482 | ₩25,750 | ₩25,482 | ₩25,576 | +0.37% | 1.8천 |
|---|
| 2026.09.24 | ₩26,152 | ₩26,152 | ₩25,911 | ₩26,032 | -0.46% | 700 |
|---|
| 2026.09.23 | ₩26,501 | ₩26,501 | ₩26,139 | ₩26,219 | -1.06% | 1.8천 |
|---|
| 2026.09.22 | ₩27,668 | ₩27,668 | ₩27,480 | ₩27,480 | -0.68% | 1.8천 |
|---|
| 2026.09.21 | ₩27,064 | ₩27,386 | ₩27,064 | ₩27,306 | +0.89% | 2천 |
|---|
| 2026.09.18 | ₩26,367 | ₩26,394 | ₩26,367 | ₩26,394 | +0.10% | 300 |
|---|
| 2026.09.17 | ₩26,219 | ₩26,260 | ₩26,072 | ₩26,219 | 0.00% | 600 |
|---|
| 2026.09.16 | ₩26,233 | ₩26,233 | ₩25,763 | ₩25,763 | -1.79% | 4천 |
|---|
| 2026.09.15 | ₩26,501 | ₩26,514 | ₩26,501 | ₩26,514 | +0.05% | 400 |
|---|
| 2026.09.14 | ₩27,091 | ₩27,399 | ₩27,091 | ₩27,239 | +0.54% | 1.3천 |
|---|
| 2026.09.11 | ₩26,876 | ₩26,876 | ₩26,608 | ₩26,622 | -0.95% | 800 |
|---|
| 2026.09.10 | ₩26,501 | ₩26,501 | ₩26,501 | ₩26,501 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩27,091 | ₩27,091 | ₩26,823 | ₩26,903 | -0.69% | 2만 |
|---|
| 2026.09.08 | ₩27,627 | ₩27,627 | ₩27,520 | ₩27,520 | -0.39% | 1.5천 |
|---|
| 2026.09.04 | ₩28,754 | ₩28,969 | ₩28,754 | ₩28,915 | +0.56% | 3.2천 |
|---|
| 2026.09.03 | ₩28,151 | ₩28,271 | ₩28,070 | ₩28,177 | +0.10% | 2.2천 |
|---|
| 2026.09.02 | ₩28,379 | ₩28,405 | ₩28,379 | ₩28,405 | +0.09% | 600 |
|---|
| 2026.09.01 | ₩27,923 | ₩28,620 | ₩27,923 | ₩28,110 | +0.67% | 3.1천 |
|---|
| 2026.08.31 | ₩28,258 | ₩28,298 | ₩28,164 | ₩28,191 | -0.24% | 2.1천 |
|---|
| 2026.08.28 | ₩28,365 | ₩28,365 | ₩28,218 | ₩28,325 | -0.14% | 500 |
|---|
| 2026.08.27 | ₩28,097 | ₩28,097 | ₩27,949 | ₩27,990 | -0.38% | 1.8천 |
|---|
| 2026.08.26 | ₩28,593 | ₩28,593 | ₩28,446 | ₩28,499 | -0.33% | 900 |
|---|
| 2026.08.25 | ₩28,459 | ₩28,593 | ₩28,459 | ₩28,513 | +0.19% | 1.2만 |
|---|
| 2026.08.24 | ₩28,191 | ₩28,419 | ₩28,191 | ₩28,419 | +0.81% | 3.4천 |
|---|
| 2026.08.21 | ₩29,264 | ₩29,277 | ₩28,928 | ₩28,955 | -1.05% | 2.9천 |
|---|
| 2026.08.20 | ₩28,539 | ₩28,633 | ₩28,539 | ₩28,633 | +0.33% | 300 |
|---|
| 2026.08.19 | ₩28,674 | ₩28,794 | ₩28,674 | ₩28,674 | 0.00% | 2.3천 |
|---|
| 2026.08.18 | ₩28,164 | ₩28,164 | ₩27,681 | ₩27,748 | -1.48% | 600 |
|---|
| 2026.08.17 | ₩27,788 | ₩27,923 | ₩27,788 | ₩27,788 | 0.00% | 1.9천 |
|---|
| 2026.08.14 | ₩27,413 | ₩27,520 | ₩27,413 | ₩27,520 | +0.39% | 1.5천 |
|---|
| 2026.08.13 | ₩27,547 | ₩27,547 | ₩27,279 | ₩27,467 | -0.29% | 5.2천 |
|---|
| 2026.08.12 | ₩28,083 | ₩28,083 | ₩28,083 | ₩28,083 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩28,969 | ₩28,969 | ₩28,607 | ₩28,754 | -0.74% | 6.9천 |
|---|
| 2026.08.10 | ₩29,639 | ₩30,162 | ₩29,599 | ₩30,095 | +1.54% | 1.7천 |
|---|
| 2026.08.07 | ₩29,505 | ₩29,572 | ₩29,505 | ₩29,572 | +0.23% | 3.2천 |
|---|
| 2026.08.06 | ₩29,183 | ₩29,317 | ₩29,049 | ₩29,290 | +0.37% | 3천 |
|---|
| 2026.08.05 | ₩29,961 | ₩29,961 | ₩29,304 | ₩29,451 | -1.70% | 2.2천 |
|---|
| 2026.08.04 | ₩29,451 | ₩29,934 | ₩29,451 | ₩29,827 | +1.28% | 2.5천 |
|---|
| 2026.08.03 | ₩30,149 | ₩30,189 | ₩30,055 | ₩30,055 | -0.31% | 2.2천 |
|---|
| 2026.07.31 | ₩30,001 | ₩30,162 | ₩29,666 | ₩30,162 | +0.54% | 5.6천 |
|---|
| 2026.07.30 | ₩29,773 | ₩30,270 | ₩29,773 | ₩30,176 | +1.35% | 6.7천 |
|---|
| 2026.07.29 | ₩29,210 | ₩29,827 | ₩29,210 | ₩29,518 | +1.06% | 1.1만 |
|---|
| 2026.07.28 | ₩28,633 | ₩28,821 | ₩28,633 | ₩28,821 | +0.66% | 5천 |
|---|
| 2026.07.27 | ₩27,990 | ₩28,231 | ₩27,990 | ₩28,164 | +0.62% | 3.5천 |
|---|
| 2026.07.24 | ₩27,212 | ₩27,212 | ₩27,104 | ₩27,118 | -0.35% | 800 |
|---|
| 2026.07.23 | ₩26,944 | ₩26,997 | ₩26,796 | ₩26,903 | -0.15% | 2.1천 |
|---|
| 2026.07.22 | ₩27,198 | ₩27,198 | ₩26,876 | ₩26,876 | -1.18% | 3.3천 |
|---|
| 2026.07.21 | ₩27,547 | ₩27,547 | ₩27,158 | ₩27,225 | -1.17% | 3.4천 |
|---|
| 2026.07.20 | ₩28,164 | ₩28,164 | ₩27,896 | ₩27,936 | -0.81% | 4.5천 |
|---|
| 2026.07.17 | ₩26,340 | ₩26,461 | ₩26,313 | ₩26,461 | +0.46% | 1.2천 |
|---|
| 2026.07.16 | ₩27,051 | ₩27,064 | ₩27,051 | ₩27,064 | +0.05% | 3.1천 |
|---|
| 2026.07.15 | ₩27,118 | ₩27,171 | ₩26,675 | ₩26,742 | -1.38% | 2.4천 |
|---|
| 2026.07.14 | ₩26,085 | ₩26,152 | ₩25,857 | ₩25,924 | -0.62% | 1.7천 |
|---|
| 2026.07.13 | ₩25,669 | ₩25,669 | ₩25,321 | ₩25,401 | -1.04% | 2천 |
|---|
| 2026.07.10 | ₩25,535 | ₩25,535 | ₩25,388 | ₩25,455 | -0.32% | 2.2천 |
|---|
| 2026.07.09 | ₩25,280 | ₩25,401 | ₩25,280 | ₩25,401 | +0.48% | 800 |
|---|
| 2026.07.08 | ₩25,629 | ₩25,629 | ₩25,522 | ₩25,535 | -0.37% | 5.5천 |
|---|
| 2026.07.07 | ₩24,033 | ₩24,141 | ₩23,819 | ₩24,047 | +0.06% | 8.4천 |
|---|
| 2026.07.06 | ₩23,939 | ₩24,087 | ₩23,939 | ₩24,087 | +0.62% | 2.4천 |
|---|
| 2026.07.02 | ₩23,336 | ₩23,336 | ₩23,081 | ₩23,202 | -0.57% | 1천 |
|---|
| 2026.07.01 | ₩22,410 | ₩23,711 | ₩22,410 | ₩23,349 | +4.19% | 9.5천 |
|---|
| 2026.06.30 | ₩22,652 | ₩22,866 | ₩22,585 | ₩22,813 | +0.71% | 1.1만 |
|---|
| 2026.06.29 | ₩23,054 | ₩23,175 | ₩22,933 | ₩22,987 | -0.29% | 7.7천 |
|---|
| 2026.06.26 | ₩22,223 | ₩22,840 | ₩22,223 | ₩22,840 | +2.78% | 1천 |
|---|
| 2026.06.25 | ₩23,094 | ₩23,094 | ₩22,732 | ₩22,866 | -0.99% | 7.9천 |
|---|
| 2026.06.24 | ₩24,141 | ₩24,248 | ₩23,980 | ₩23,993 | -0.61% | 3천 |
|---|
| 2026.06.23 | ₩24,865 | ₩24,999 | ₩24,865 | ₩24,905 | +0.16% | 5.1천 |
|---|
| 2026.06.22 | ₩25,710 | ₩25,871 | ₩25,656 | ₩25,817 | +0.42% | 6.5천 |
|---|
| 2026.06.18 | ₩25,938 | ₩25,938 | ₩25,106 | ₩25,428 | -1.96% | 1.4만 |
|---|
| 2026.06.17 | ₩26,984 | ₩26,984 | ₩26,045 | ₩26,125 | -3.18% | 6.9천 |
|---|
| 2026.06.16 | ₩27,614 | ₩27,614 | ₩27,306 | ₩27,560 | -0.19% | 1.5만 |
|---|
| 2026.06.15 | ₩28,674 | ₩28,808 | ₩28,392 | ₩28,459 | -0.75% | 1.7천 |
|---|
| 2026.06.12 | ₩28,191 | ₩28,352 | ₩28,191 | ₩28,338 | +0.52% | 900 |
|---|
| 2026.06.11 | ₩26,970 | ₩27,762 | ₩26,970 | ₩27,748 | +2.88% | 3.3천 |
|---|
| 2026.06.10 | ₩27,681 | ₩27,909 | ₩27,493 | ₩27,493 | -0.68% | 9천 |
|---|
| 2026.06.09 | ₩27,949 | ₩27,949 | ₩27,011 | ₩27,453 | -1.78% | 3.2천 |
|---|
| 2026.06.08 | ₩27,507 | ₩27,534 | ₩27,480 | ₩27,480 | -0.10% | 900 |
|---|
| 2026.06.05 | ₩28,083 | ₩28,164 | ₩27,332 | ₩27,493 | -2.10% | 4.3천 |
|---|
| 2026.06.04 | ₩29,036 | ₩29,036 | ₩28,660 | ₩28,754 | -0.97% | 1.4천 |
|---|
| 2026.06.03 | ₩29,237 | ₩29,237 | ₩28,754 | ₩28,821 | -1.42% | 6.6천 |
|---|
| 2026.06.02 | ₩30,082 | ₩30,632 | ₩30,082 | ₩30,296 | +0.71% | 1.1만 |
|---|
| 2026.06.01 | ₩28,459 | ₩28,553 | ₩28,459 | ₩28,539 | +0.28% | 9.9천 |
|---|
| 2026.05.29 | ₩27,842 | ₩28,365 | ₩27,842 | ₩28,137 | +1.06% | 4.5천 |
|---|
| 2026.05.28 | ₩27,547 | ₩28,110 | ₩27,359 | ₩28,043 | +1.80% | 1.3만 |
|---|
| 2026.05.27 | ₩28,405 | ₩28,660 | ₩28,405 | ₩28,539 | +0.47% | 4.9만 |
|---|
| 2026.05.26 | ₩28,942 | ₩29,250 | ₩28,942 | ₩29,197 | +0.88% | 1.2만 |
|---|
| 2026.05.22 | ₩28,754 | ₩28,942 | ₩28,754 | ₩28,861 | +0.37% | 5.7천 |
|---|
| 2026.05.21 | ₩29,049 | ₩29,586 | ₩28,593 | ₩29,492 | +1.52% | 7.5천 |
|---|
| 2026.05.20 | ₩29,921 | ₩30,149 | ₩29,907 | ₩30,149 | +0.76% | 9.1천 |
|---|
| 2026.05.19 | ₩30,176 | ₩30,323 | ₩30,042 | ₩30,176 | 0.00% | 4천 |
|---|
| 2026.05.18 | ₩30,229 | ₩30,283 | ₩29,881 | ₩29,988 | -0.80% | 3.7천 |
|---|
| 2026.05.15 | ₩30,793 | ₩30,793 | ₩30,122 | ₩30,122 | -2.18% | 1.6만 |
|---|
| 2026.05.14 | ₩31,839 | ₩32,053 | ₩31,611 | ₩31,852 | +0.04% | 7.1천 |
|---|
| 2026.05.13 | ₩31,852 | ₩33,730 | ₩31,852 | ₩33,663 | +5.68% | 1.3만 |
|---|
| 2026.05.12 | ₩32,268 | ₩32,268 | ₩31,664 | ₩32,067 | -0.62% | 7.7천 |
|---|
| 2026.05.11 | ₩32,536 | ₩32,536 | ₩32,214 | ₩32,268 | -0.82% | 2천 |
|---|
| 2026.05.08 | ₩32,362 | ₩32,362 | ₩31,825 | ₩31,879 | -1.49% | 2.2천 |
|---|
| 2026.05.07 | ₩32,482 | ₩32,482 | ₩31,879 | ₩31,879 | -1.86% | 6.5천 |
|---|
| 2026.05.06 | ₩31,919 | ₩32,389 | ₩31,919 | ₩32,389 | +1.47% | 9.5천 |
|---|
| 2026.05.05 | ₩30,846 | ₩30,860 | ₩30,685 | ₩30,685 | -0.52% | 1.2천 |
|---|
| 2026.05.04 | ₩31,034 | ₩31,141 | ₩30,793 | ₩30,793 | -0.78% | 1.6천 |
|---|
| 2026.05.01 | ₩31,597 | ₩31,597 | ₩31,208 | ₩31,208 | -1.23% | 2.3천 |
|---|
| 2026.04.30 | ₩30,591 | ₩31,195 | ₩30,591 | ₩31,195 | +1.97% | 1.1천 |
|---|
| 2026.04.29 | ₩30,779 | ₩30,779 | ₩30,471 | ₩30,471 | -1.00% | 4.5천 |
|---|
| 2026.04.28 | ₩30,135 | ₩30,404 | ₩30,122 | ₩30,323 | +0.62% | 5천 |
|---|
| 2026.04.27 | ₩30,779 | ₩30,886 | ₩30,712 | ₩30,712 | -0.22% | 700 |
|---|
| 2026.04.24 | ₩30,819 | ₩31,423 | ₩30,819 | ₩31,369 | +1.78% | 2.3천 |
|---|
| 2026.04.23 | ₩31,463 | ₩31,463 | ₩30,578 | ₩30,752 | -2.26% | 2.4만 |
|---|
| 2026.04.22 | ₩31,409 | ₩31,731 | ₩31,409 | ₩31,611 | +0.64% | 5.3천 |
|---|
| 2026.04.21 | ₩32,643 | ₩32,643 | ₩31,839 | ₩31,839 | -2.47% | 1.2천 |
|---|
| 2026.04.20 | ₩32,737 | ₩33,032 | ₩32,308 | ₩32,657 | -0.25% | 2.4천 |
|---|
| 2026.04.17 | ₩32,791 | ₩33,247 | ₩32,630 | ₩32,630 | -0.49% | 1.8천 |
|---|
| 2026.04.16 | ₩32,080 | ₩32,254 | ₩31,959 | ₩31,986 | -0.29% | 1.6천 |
|---|
| 2026.04.15 | ₩31,262 | ₩31,490 | ₩31,262 | ₩31,342 | +0.26% | 500 |
|---|
| 2026.04.14 | ₩30,940 | ₩31,584 | ₩30,940 | ₩31,114 | +0.56% | 2.7천 |
|---|
| 2026.04.13 | ₩29,974 | ₩30,672 | ₩29,934 | ₩30,672 | +2.33% | 4.6천 |
|---|
| 2026.04.10 | ₩30,618 | ₩30,726 | ₩30,498 | ₩30,498 | -0.39% | 3.7천 |
|---|
| 2026.04.09 | ₩30,229 | ₩30,618 | ₩30,229 | ₩30,471 | +0.80% | 700 |
|---|
| 2026.04.08 | ₩30,672 | ₩30,833 | ₩30,484 | ₩30,672 | 0.00% | 4.3천 |
|---|
| 2026.04.07 | ₩28,835 | ₩29,183 | ₩28,620 | ₩29,183 | +1.21% | 3천 |
|---|
| 2026.04.06 | ₩29,290 | ₩29,384 | ₩29,022 | ₩29,250 | -0.14% | 7.9천 |
|---|
| 2026.04.02 | ₩29,237 | ₩29,290 | ₩29,237 | ₩29,290 | +0.18% | 1.2천 |
|---|
| 2026.04.01 | ₩29,465 | ₩29,666 | ₩29,358 | ₩29,371 | -0.32% | 7.1천 |
|---|
| 2026.03.31 | ₩29,022 | ₩29,948 | ₩28,794 | ₩29,907 | +3.05% | 5.2천 |
|---|
| 2026.03.30 | ₩28,566 | ₩28,741 | ₩28,365 | ₩28,459 | -0.38% | 4.6천 |
|---|
| 2026.03.27 | ₩28,513 | ₩28,513 | ₩28,137 | ₩28,258 | -0.89% | 4.4천 |
|---|
| 2026.03.26 | ₩28,687 | ₩29,022 | ₩28,338 | ₩28,338 | -1.22% | 3.5천 |
|---|
| 2026.03.25 | ₩30,149 | ₩30,256 | ₩30,068 | ₩30,162 | +0.04% | 3.9천 |
|---|
| 2026.03.24 | ₩28,808 | ₩29,425 | ₩28,808 | ₩29,250 | +1.54% | 3.7천 |
|---|
| 2026.03.23 | ₩29,116 | ₩29,760 | ₩29,116 | ₩29,344 | +0.78% | 1.1만 |
|---|
| 2026.03.20 | ₩29,787 | ₩29,787 | ₩28,861 | ₩29,009 | -2.61% | 1.4만 |
|---|
| 2026.03.19 | ₩30,176 | ₩30,739 | ₩30,176 | ₩30,591 | +1.38% | 9.2천 |
|---|
| 2026.03.18 | ₩31,517 | ₩31,624 | ₩30,699 | ₩31,047 | -1.49% | 1.1만 |
|---|
| 2026.03.17 | ₩32,241 | ₩32,348 | ₩31,879 | ₩32,026 | -0.67% | 6.9천 |
|---|
| 2026.03.16 | ₩31,678 | ₩32,214 | ₩31,678 | ₩32,013 | +1.06% | 9.4천 |
|---|
| 2026.03.13 | ₩31,302 | ₩31,691 | ₩30,685 | ₩30,685 | -1.97% | 3.6천 |
|---|
| 2026.03.12 | ₩30,779 | ₩31,047 | ₩30,658 | ₩31,047 | +0.87% | 3.3천 |
|---|
| 2026.03.11 | ₩30,846 | ₩31,088 | ₩30,819 | ₩30,873 | +0.09% | 3.3천 |
|---|
| 2026.03.10 | ₩31,570 | ₩32,295 | ₩31,249 | ₩31,597 | +0.08% | 1.6만 |
|---|
| 2026.03.09 | ₩30,484 | ₩31,222 | ₩30,055 | ₩31,007 | +1.72% | 2.5만 |
|---|
| 2026.03.06 | ₩29,907 | ₩30,310 | ₩29,907 | ₩29,988 | +0.27% | 2.2만 |
|---|
| 2026.03.05 | ₩29,666 | ₩29,881 | ₩29,425 | ₩29,800 | +0.45% | 1만 |
|---|
| 2026.03.04 | ₩30,524 | ₩31,222 | ₩30,256 | ₩30,846 | +1.05% | 2.9만 |
|---|
| 2026.03.03 | ₩30,363 | ₩30,712 | ₩29,505 | ₩30,524 | +0.53% | 7.9천 |
|---|
| 2026.03.02 | ₩31,182 | ₩32,187 | ₩31,182 | ₩32,187 | +3.23% | 2.6만 |
|---|
| 2026.02.27 | ₩32,777 | ₩32,912 | ₩32,697 | ₩32,697 | -0.25% | 6.5천 |
|---|
| 2026.02.26 | ₩33,354 | ₩33,354 | ₩32,590 | ₩33,005 | -1.05% | 1.2만 |
|---|
| 2026.02.25 | ₩34,320 | ₩34,910 | ₩34,320 | ₩34,910 | +1.72% | 7.8천 |
|---|
| 2026.02.24 | ₩34,360 | ₩34,843 | ₩34,360 | ₩34,668 | +0.90% | 3.6천 |
|---|
| 2026.02.23 | ₩35,406 | ₩35,513 | ₩35,165 | ₩35,299 | -0.30% | 3.7천 |
|---|
| 2026.02.20 | ₩34,025 | ₩35,688 | ₩33,904 | ₩35,460 | +4.22% | 6.3천 |
|---|
| 2026.02.19 | ₩35,259 | ₩35,272 | ₩34,870 | ₩35,245 | -0.04% | 3.1천 |
|---|
| 2026.02.18 | ₩35,272 | ₩35,607 | ₩35,272 | ₩35,554 | +0.80% | 6.4천 |
|---|
| 2026.02.17 | ₩34,950 | ₩35,098 | ₩34,749 | ₩35,098 | +0.42% | 4.4천 |
|---|
| 2026.02.13 | ₩34,414 | ₩35,017 | ₩34,414 | ₩34,816 | +1.17% | 2.2천 |
|---|
| 2026.02.12 | ₩36,600 | ₩36,600 | ₩35,084 | ₩35,312 | -3.52% | 4.8천 |
|---|
| 2026.02.11 | ₩36,479 | ₩36,828 | ₩36,144 | ₩36,774 | +0.81% | 8.8천 |
|---|
| 2026.02.10 | ₩36,908 | ₩37,176 | ₩36,908 | ₩36,989 | +0.22% | 3.6천 |
|---|
| 2026.02.09 | ₩36,372 | ₩36,855 | ₩36,372 | ₩36,747 | +1.03% | 5.9천 |
|---|
| 2026.02.06 | ₩35,393 | ₩36,385 | ₩35,393 | ₩36,385 | +2.80% | 4.2천 |
|---|
| 2026.02.05 | ₩35,420 | ₩35,420 | ₩34,548 | ₩34,575 | -2.39% | 1.8천 |
|---|
| 2026.02.04 | ₩35,701 | ₩35,701 | ₩34,481 | ₩34,776 | -2.59% | 5.5천 |
|---|
| 2026.02.03 | ₩35,607 | ₩35,782 | ₩35,004 | ₩35,607 | 0.00% | 5천 |
|---|
| 2026.02.02 | ₩36,291 | ₩36,680 | ₩36,291 | ₩36,425 | +0.37% | 6천 |
|---|
| 2026.01.30 | ₩37,981 | ₩38,450 | ₩37,056 | ₩37,351 | -1.66% | 1.3만 |
|---|
| 2026.01.29 | ₩39,953 | ₩40,234 | ₩38,678 | ₩39,470 | -1.21% | 1.1만 |
|---|
| 2026.01.28 | ₩39,309 | ₩39,309 | ₩38,813 | ₩38,974 | -0.85% | 1.2만 |
|---|
| 2026.01.27 | ₩37,941 | ₩37,981 | ₩37,686 | ₩37,981 | +0.11% | 1.9천 |
|---|
| 2026.01.26 | ₩36,787 | ₩37,056 | ₩36,787 | ₩36,922 | +0.36% | 1.9천 |
|---|
| 2026.01.23 | ₩36,747 | ₩37,042 | ₩36,747 | ₩37,015 | +0.73% | 4.9천 |
|---|
| 2026.01.22 | ₩37,042 | ₩37,404 | ₩36,989 | ₩36,989 | -0.14% | 7.2천 |
|---|
| 2026.01.21 | ₩36,318 | ₩36,962 | ₩36,318 | ₩36,881 | +1.55% | 8.4천 |
|---|
| 2026.01.20 | ₩35,916 | ₩36,171 | ₩35,902 | ₩36,036 | +0.34% | 5.7천 |
|---|
| 2026.01.16 | ₩36,868 | ₩36,868 | ₩36,452 | ₩36,841 | -0.07% | 6.6천 |
|---|
| 2026.01.15 | ₩37,753 | ₩38,571 | ₩37,753 | ₩38,209 | +1.21% | 3.6천 |
|---|
| 2026.01.14 | ₩38,236 | ₩38,236 | ₩37,941 | ₩38,209 | -0.07% | 8.4천 |
|---|
| 2026.01.13 | ₩38,692 | ₩39,054 | ₩38,477 | ₩38,665 | -0.07% | 8천 |
|---|
| 2026.01.12 | ₩37,740 | ₩39,497 | ₩37,740 | ₩39,403 | +4.41% | 1.3만 |
|---|
| 2026.01.09 | ₩37,083 | ₩37,083 | ₩36,600 | ₩36,922 | -0.43% | 3천 |
|---|
| 2026.01.08 | ₩36,305 | ₩37,083 | ₩36,251 | ₩37,083 | +2.14% | 7.2천 |
|---|
| 2026.01.07 | ₩37,002 | ₩37,190 | ₩36,774 | ₩36,908 | -0.25% | 2.2만 |
|---|
| 2026.01.06 | ₩38,222 | ₩38,652 | ₩38,008 | ₩38,008 | -0.56% | 4.7만 |
|---|
| 2026.01.05 | ₩37,311 | ₩38,209 | ₩36,895 | ₩38,209 | +2.41% | 9.3천 |
|---|
| 2026.01.02 | ₩36,975 | ₩37,994 | ₩36,975 | ₩37,994 | +2.76% | 1만 |
|---|
| 2025.12.31 | ₩35,352 | ₩35,352 | ₩34,977 | ₩35,205 | -0.42% | 4.6천 |
|---|
| 2025.12.30 | ₩35,956 | ₩35,996 | ₩35,782 | ₩35,916 | -0.11% | 5.1천 |
|---|
| 2025.12.29 | ₩35,084 | ₩35,513 | ₩35,084 | ₩35,420 | +0.96% | 2.5천 |
|---|
| 2025.12.26 | ₩35,741 | ₩36,439 | ₩35,741 | ₩36,439 | +1.95% | 3.5천 |
|---|
| 2025.12.24 | ₩35,768 | ₩35,768 | ₩35,674 | ₩35,741 | -0.07% | 1.4천 |
|---|
| 2025.12.23 | ₩35,594 | ₩35,849 | ₩35,446 | ₩35,849 | +0.72% | 5.3천 |
|---|
| 2025.12.22 | ₩36,103 | ₩36,238 | ₩35,808 | ₩36,063 | -0.11% | 4.9천 |
|---|
| 2025.12.19 | ₩35,594 | ₩36,157 | ₩35,594 | ₩36,157 | +1.58% | 1.3천 |
|---|
| 2025.12.18 | ₩35,513 | ₩35,674 | ₩35,232 | ₩35,232 | -0.79% | 9.4천 |
|---|
| 2025.12.17 | ₩35,473 | ₩35,473 | ₩34,668 | ₩34,668 | -2.27% | 2.3천 |
|---|
| 2025.12.16 | ₩34,628 | ₩34,843 | ₩34,360 | ₩34,843 | +0.62% | 5.6천 |
|---|
| 2025.12.15 | ₩36,063 | ₩36,063 | ₩35,527 | ₩35,594 | -1.30% | 1.3천 |
|---|
| 2025.12.12 | ₩36,720 | ₩36,720 | ₩35,875 | ₩36,184 | -1.46% | 1.7천 |
|---|
| 2025.12.11 | ₩36,063 | ₩36,492 | ₩36,063 | ₩36,291 | +0.63% | 3.6천 |
|---|
| 2025.12.10 | ₩36,050 | ₩36,546 | ₩35,983 | ₩36,251 | +0.56% | 2.2천 |
|---|
| 2025.12.09 | ₩35,326 | ₩35,768 | ₩35,326 | ₩35,768 | +1.25% | 4.7천 |
|---|
| 2025.12.08 | ₩37,002 | ₩37,002 | ₩36,559 | ₩36,841 | -0.43% | 1.2만 |
|---|
| 2025.12.05 | ₩37,780 | ₩37,887 | ₩37,606 | ₩37,740 | -0.11% | 3.1천 |
|---|
| 2025.12.04 | ₩36,747 | ₩36,855 | ₩36,600 | ₩36,600 | -0.40% | 1.7천 |
|---|
| 2025.12.03 | ₩36,077 | ₩36,466 | ₩36,077 | ₩36,466 | +1.08% | 6.5천 |
|---|
| 2025.12.02 | ₩37,109 | ₩37,150 | ₩36,747 | ₩37,123 | +0.04% | 2.4천 |
|---|
| 2025.12.01 | ₩37,069 | ₩37,606 | ₩37,069 | ₩37,351 | +0.76% | 3천 |
|---|
| 2025.11.28 | ₩37,324 | ₩37,378 | ₩37,029 | ₩37,109 | -0.57% | 1.4만 |
|---|
| 2025.11.26 | ₩37,243 | ₩37,351 | ₩36,157 | ₩36,908 | -0.90% | 1.5만 |
|---|
| 2025.11.25 | ₩37,606 | ₩37,753 | ₩36,975 | ₩37,284 | -0.86% | 2.7천 |
|---|
| 2025.11.24 | ₩36,734 | ₩36,895 | ₩36,412 | ₩36,787 | +0.15% | 6.3천 |
|---|
| 2025.11.21 | ₩34,923 | ₩35,795 | ₩34,601 | ₩35,688 | +2.19% | 6.4천 |
|---|
| 2025.11.20 | ₩36,908 | ₩36,962 | ₩35,446 | ₩35,473 | -3.89% | 8.4천 |
|---|
| 2025.11.19 | ₩36,667 | ₩36,774 | ₩36,305 | ₩36,533 | -0.37% | 6.4천 |
|---|
| 2025.11.18 | ₩36,935 | ₩37,337 | ₩36,613 | ₩37,257 | +0.87% | 2.5천 |
|---|
| 2025.11.17 | ₩37,753 | ₩37,941 | ₩37,418 | ₩37,512 | -0.64% | 6.2천 |
|---|
| 2025.11.14 | ₩38,732 | ₩39,161 | ₩38,115 | ₩38,424 | -0.80% | 6.9천 |
|---|
| 2025.11.13 | ₩40,663 | ₩40,663 | ₩39,282 | ₩39,483 | -2.90% | 6천 |
|---|
| 2025.11.12 | ₩40,100 | ₩40,100 | ₩39,644 | ₩39,926 | -0.43% | 2.9천 |
|---|
| 2025.11.11 | ₩39,658 | ₩39,832 | ₩39,590 | ₩39,698 | +0.10% | 7.1천 |
|---|
| 2025.11.10 | ₩39,430 | ₩39,631 | ₩39,094 | ₩39,631 | +0.51% | 1.4만 |
|---|
| 2025.11.07 | ₩37,270 | ₩38,102 | ₩37,257 | ₩38,102 | +2.23% | 3.3천 |
|---|
| 2025.11.06 | ₩38,290 | ₩38,839 | ₩38,290 | ₩38,544 | +0.67% | 5천 |
|---|
| 2025.11.05 | ₩38,062 | ₩38,062 | ₩37,847 | ₩37,847 | -0.56% | 1.5천 |
|---|
| 2025.11.04 | ₩37,015 | ₩37,485 | ₩37,015 | ₩37,109 | +0.25% | 4천 |
|---|
| 2025.11.03 | ₩37,874 | ₩38,102 | ₩37,820 | ₩37,981 | +0.28% | 3.1천 |
|---|
| 2025.10.31 | ₩37,431 | ₩37,686 | ₩37,096 | ₩37,686 | +0.68% | 6.2천 |
|---|
| 2025.10.30 | ₩38,772 | ₩39,041 | ₩38,598 | ₩38,638 | -0.35% | 1.2만 |
|---|
| 2025.10.29 | ₩40,435 | ₩40,543 | ₩39,939 | ₩40,167 | -0.66% | 5.8천 |
|---|
| 2025.10.28 | ₩39,483 | ₩40,020 | ₩39,483 | ₩39,953 | +1.19% | 4.9천 |
|---|
| 2025.10.27 | ₩40,623 | ₩40,623 | ₩40,328 | ₩40,476 | -0.36% | 5.9천 |
|---|
| 2025.10.24 | ₩39,711 | ₩39,711 | ₩39,336 | ₩39,403 | -0.78% | 1만 |
|---|
| 2025.10.23 | ₩38,598 | ₩39,389 | ₩38,598 | ₩39,054 | +1.18% | 9.2천 |
|---|
| 2025.10.22 | ₩37,941 | ₩38,370 | ₩37,378 | ₩37,874 | -0.18% | 6.2천 |
|---|
| 2025.10.21 | ₩38,410 | ₩38,410 | ₩38,169 | ₩38,276 | -0.35% | 6.1천 |
|---|
| 2025.10.20 | ₩38,316 | ₩39,416 | ₩38,075 | ₩39,295 | +2.56% | 1.5만 |
|---|
| 2025.10.17 | ₩37,458 | ₩38,504 | ₩37,458 | ₩38,330 | +2.33% | 1.2만 |
|---|
| 2025.10.16 | ₩38,316 | ₩38,732 | ₩38,263 | ₩38,437 | +0.32% | 5.7천 |
|---|
| 2025.10.15 | ₩38,196 | ₩38,383 | ₩37,659 | ₩37,994 | -0.53% | 1.2만 |
|---|
| 2025.10.14 | ₩36,814 | ₩37,847 | ₩36,761 | ₩37,243 | +1.17% | 1.7만 |
|---|
| 2025.10.13 | ₩37,619 | ₩37,954 | ₩37,391 | ₩37,498 | -0.32% | 2.4만 |
|---|
| 2025.10.10 | ₩39,188 | ₩39,805 | ₩34,977 | ₩35,607 | -9.14% | 6.9만 |
|---|