시장 데이터를 불러오는 중
전체 종목
ProShares UltraShort MSCI Emerging Markets 과거 주가
ProShares UltraShort MSCI Emerging Markets · EEV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ProShares UltraShort MSCI Emerging Markets · EEV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩14,227 | ₩14,307 | ₩14,146 | ₩14,240 | +0.09% | 1.5만 |
| 2026.10.08 | ₩14,348 | ₩14,656 | ₩14,307 | ₩14,509 | +1.12% | 5.6만 |
| 2026.10.07 | ₩14,026 | ₩14,146 | ₩13,932 | ₩13,945 | -0.57% | 5.3만 |
| 2026.10.06 | ₩13,463 | ₩13,624 | ₩13,463 | ₩13,610 | +1.10% | 4.3만 |
| 2026.10.05 | ₩13,530 | ₩13,583 | ₩13,382 | ₩13,422 | -0.79% | 10.2만 |
| 2026.10.02 | ₩13,972 | ₩13,999 | ₩13,798 | ₩13,865 | -0.77% | 8.3만 |
| 2026.10.01 | ₩14,307 | ₩14,482 | ₩14,160 | ₩14,200 | -0.75% | 3.6만 |
| 2026.09.30 | ₩14,079 | ₩14,307 | ₩14,079 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,214 |
| +0.95% |
| 1.4만 |
| 2026.09.29 | ₩14,160 | ₩14,160 | ₩13,959 | ₩13,999 | -1.14% | 1.6만 |
|---|
| 2026.09.28 | ₩14,039 | ₩14,240 | ₩14,012 | ₩14,026 | -0.10% | 2만 |
|---|
| 2026.09.25 | ₩13,825 | ₩13,878 | ₩13,664 | ₩13,717 | -0.78% | 1.5만 |
|---|
| 2026.09.24 | ₩13,945 | ₩14,133 | ₩13,878 | ₩14,039 | +0.67% | 2.2만 |
|---|
| 2026.09.23 | ₩13,610 | ₩13,878 | ₩13,610 | ₩13,851 | +1.77% | 4.8만 |
|---|
| 2026.09.22 | ₩13,758 | ₩13,758 | ₩13,476 | ₩13,530 | -1.66% | 2.6만 |
|---|
| 2026.09.21 | ₩13,865 | ₩13,932 | ₩13,637 | ₩13,650 | -1.55% | 2.1만 |
|---|
| 2026.09.18 | ₩14,589 | ₩14,602 | ₩14,428 | ₩14,428 | -1.10% | 1.1만 |
|---|
| 2026.09.17 | ₩14,509 | ₩14,509 | ₩14,428 | ₩14,455 | -0.37% | 1.3만 |
|---|
| 2026.09.16 | ₩14,763 | ₩15,192 | ₩14,602 | ₩15,031 | +1.82% | 2.3만 |
|---|
| 2026.09.15 | ₩14,817 | ₩15,045 | ₩14,817 | ₩15,005 | +1.27% | 1.2만 |
|---|
| 2026.09.14 | ₩14,844 | ₩14,978 | ₩14,710 | ₩14,884 | +0.27% | 3.8만 |
|---|
| 2026.09.11 | ₩14,120 | ₩14,187 | ₩14,012 | ₩14,106 | -0.09% | 11.4만 |
|---|
| 2026.09.10 | ₩14,348 | ₩14,616 | ₩14,281 | ₩14,468 | +0.84% | 17.1만 |
|---|
| 2026.09.09 | ₩13,798 | ₩13,919 | ₩13,798 | ₩13,851 | +0.39% | 2.6만 |
|---|
| 2026.09.08 | ₩13,664 | ₩13,758 | ₩13,597 | ₩13,704 | +0.29% | 2.3만 |
|---|
| 2026.09.04 | ₩14,026 | ₩14,026 | ₩13,744 | ₩13,744 | -2.01% | 5.3만 |
|---|
| 2026.09.03 | ₩14,468 | ₩14,589 | ₩14,240 | ₩14,254 | -1.48% | 3.2만 |
|---|
| 2026.09.02 | ₩14,549 | ₩14,589 | ₩14,455 | ₩14,468 | -0.55% | 2.3만 |
|---|
| 2026.09.01 | ₩14,468 | ₩14,629 | ₩14,348 | ₩14,549 | +0.56% | 9.9천 |
|---|
| 2026.08.31 | ₩14,374 | ₩14,468 | ₩14,307 | ₩14,428 | +0.37% | 1.4만 |
|---|
| 2026.08.28 | ₩14,160 | ₩14,482 | ₩14,160 | ₩14,374 | +1.52% | 2.4만 |
|---|
| 2026.08.27 | ₩14,240 | ₩14,348 | ₩14,187 | ₩14,187 | -0.38% | 2.5만 |
|---|
| 2026.08.26 | ₩14,254 | ₩14,388 | ₩14,254 | ₩14,348 | +0.66% | 6.8천 |
|---|
| 2026.08.25 | ₩14,549 | ₩14,616 | ₩14,307 | ₩14,307 | -1.66% | 3.7만 |
|---|
| 2026.08.24 | ₩14,804 | ₩14,951 | ₩14,790 | ₩14,817 | +0.09% | 2.4만 |
|---|
| 2026.08.21 | ₩14,254 | ₩14,656 | ₩14,254 | ₩14,468 | +1.51% | 2.5만 |
|---|
| 2026.08.20 | ₩14,683 | ₩14,763 | ₩14,562 | ₩14,616 | -0.46% | 1만 |
|---|
| 2026.08.19 | ₩14,669 | ₩14,897 | ₩14,669 | ₩14,844 | +1.19% | 1.9만 |
|---|
| 2026.08.18 | ₩14,844 | ₩15,246 | ₩14,844 | ₩15,166 | +2.17% | 14.6만 |
|---|
| 2026.08.17 | ₩14,374 | ₩14,415 | ₩14,160 | ₩14,388 | +0.09% | 3.2만 |
|---|
| 2026.08.14 | ₩14,535 | ₩14,723 | ₩14,535 | ₩14,696 | +1.11% | 9.2만 |
|---|
| 2026.08.13 | ₩14,643 | ₩14,669 | ₩14,535 | ₩14,616 | -0.18% | 2만 |
|---|
| 2026.08.12 | ₩14,710 | ₩14,790 | ₩14,696 | ₩14,710 | 0.00% | 7.8천 |
|---|
| 2026.08.11 | ₩15,099 | ₩15,286 | ₩15,085 | ₩15,192 | +0.62% | 1.6만 |
|---|
| 2026.08.10 | ₩15,367 | ₩15,394 | ₩15,273 | ₩15,367 | 0.00% | 1.8만 |
|---|
| 2026.08.07 | ₩15,085 | ₩15,353 | ₩14,991 | ₩15,085 | 0.00% | 3.4만 |
|---|
| 2026.08.06 | ₩15,581 | ₩15,621 | ₩15,139 | ₩15,394 | -1.20% | 10.1만 |
|---|
| 2026.08.05 | ₩14,938 | ₩15,045 | ₩14,817 | ₩15,045 | +0.72% | 2.3만 |
|---|
| 2026.08.04 | ₩15,407 | ₩15,407 | ₩14,871 | ₩15,072 | -2.18% | 5.7만 |
|---|
| 2026.08.03 | ₩16,051 | ₩16,211 | ₩15,729 | ₩15,769 | -1.75% | 5.5만 |
|---|
| 2026.07.31 | ₩15,407 | ₩16,171 | ₩15,394 | ₩15,876 | +3.05% | 2.4만 |
|---|
| 2026.07.30 | ₩16,882 | ₩16,882 | ₩16,091 | ₩16,091 | -4.69% | 2.1만 |
|---|
| 2026.07.29 | ₩17,164 | ₩17,646 | ₩16,734 | ₩17,552 | +2.27% | 4.1만 |
|---|
| 2026.07.28 | ₩16,976 | ₩17,083 | ₩16,667 | ₩16,815 | -0.95% | 1.7만 |
|---|
| 2026.07.27 | ₩15,863 | ₩16,560 | ₩15,863 | ₩16,158 | +1.86% | 1.8만 |
|---|
| 2026.07.24 | ₩16,024 | ₩16,386 | ₩15,984 | ₩16,346 | +2.01% | 2.1만 |
|---|
| 2026.07.23 | ₩15,782 | ₩15,957 | ₩15,595 | ₩15,729 | -0.34% | 4.7만 |
|---|
| 2026.07.22 | ₩15,675 | ₩15,675 | ₩15,461 | ₩15,541 | -0.86% | 9.1천 |
|---|
| 2026.07.21 | ₩15,541 | ₩15,541 | ₩15,273 | ₩15,380 | -1.04% | 2.5만 |
|---|
| 2026.07.20 | ₩16,064 | ₩16,305 | ₩15,957 | ₩16,305 | +1.50% | 1.7만 |
|---|
| 2026.07.17 | ₩16,882 | ₩17,016 | ₩16,185 | ₩16,372 | -3.02% | 2.1만 |
|---|
| 2026.07.16 | ₩15,756 | ₩15,997 | ₩15,756 | ₩15,970 | +1.36% | 2만 |
|---|
| 2026.07.15 | ₩15,367 | ₩15,742 | ₩15,246 | ₩15,259 | -0.70% | 6.4천 |
|---|
| 2026.07.14 | ₩15,313 | ₩15,461 | ₩15,233 | ₩15,233 | -0.53% | 2.7만 |
|---|
| 2026.07.13 | ₩15,514 | ₩15,849 | ₩15,501 | ₩15,849 | +2.16% | 1.7만 |
|---|
| 2026.07.10 | ₩14,938 | ₩15,045 | ₩14,750 | ₩14,750 | -1.26% | 1.5만 |
|---|
| 2026.07.09 | ₩14,924 | ₩14,924 | ₩14,736 | ₩14,830 | -0.63% | 1.4만 |
|---|
| 2026.07.08 | ₩15,407 | ₩15,608 | ₩15,058 | ₩15,072 | -2.18% | 2.4만 |
|---|
| 2026.07.07 | ₩15,125 | ₩15,420 | ₩15,031 | ₩15,300 | +1.15% | 2.3만 |
|---|
| 2026.07.06 | ₩14,683 | ₩14,683 | ₩14,307 | ₩14,401 | -1.92% | 2.8만 |
|---|
| 2026.07.02 | ₩14,790 | ₩15,621 | ₩14,790 | ₩15,394 | +4.08% | 2.3만 |
|---|
| 2026.07.01 | ₩14,683 | ₩14,978 | ₩14,683 | ₩14,964 | +1.92% | 1.3만 |
|---|
| 2026.06.30 | ₩14,441 | ₩14,441 | ₩14,173 | ₩14,214 | -1.58% | 1.7만 |
|---|
| 2026.06.29 | ₩14,871 | ₩15,206 | ₩14,616 | ₩14,643 | -1.53% | 1.1만 |
|---|
| 2026.06.26 | ₩15,058 | ₩15,058 | ₩14,549 | ₩14,669 | -2.58% | 5.4만 |
|---|
| 2026.06.25 | ₩13,972 | ₩14,589 | ₩13,972 | ₩14,428 | +3.26% | 2.3만 |
|---|
| 2026.06.24 | ₩14,777 | ₩14,978 | ₩14,576 | ₩14,696 | -0.54% | 1.8만 |
|---|
| 2026.06.23 | ₩15,058 | ₩15,166 | ₩14,857 | ₩15,166 | +0.71% | 2.5만 |
|---|
| 2026.06.22 | ₩13,422 | ₩13,650 | ₩13,422 | ₩13,597 | +1.30% | 1.4만 |
|---|
| 2026.06.18 | ₩13,919 | ₩13,986 | ₩13,677 | ₩13,731 | -1.35% | 1.2만 |
|---|
| 2026.06.17 | ₩14,240 | ₩14,736 | ₩14,133 | ₩14,669 | +3.01% | 5.7만 |
|---|
| 2026.06.16 | ₩14,321 | ₩14,643 | ₩14,321 | ₩14,629 | +2.15% | 2.2만 |
|---|
| 2026.06.15 | ₩14,227 | ₩14,321 | ₩14,173 | ₩14,214 | -0.09% | 2.1만 |
|---|
| 2026.06.12 | ₩15,394 | ₩15,394 | ₩15,031 | ₩15,179 | -1.39% | 2만 |
|---|
| 2026.06.11 | ₩16,493 | ₩16,493 | ₩15,313 | ₩15,367 | -6.83% | 1.8만 |
|---|
| 2026.06.10 | ₩16,453 | ₩16,801 | ₩16,091 | ₩16,788 | +2.04% | 2.9만 |
|---|
| 2026.06.09 | ₩15,514 | ₩16,936 | ₩15,514 | ₩16,252 | +4.75% | 3.8만 |
|---|
| 2026.06.08 | ₩16,091 | ₩16,305 | ₩16,010 | ₩16,265 | +1.08% | 1.8만 |
|---|
| 2026.06.05 | ₩15,957 | ₩16,922 | ₩15,876 | ₩16,882 | +5.80% | 8.8만 |
|---|
| 2026.06.04 | ₩15,166 | ₩15,273 | ₩14,844 | ₩14,911 | -1.68% | 1.3만 |
|---|
| 2026.06.03 | ₩14,468 | ₩14,696 | ₩14,468 | ₩14,576 | +0.74% | 9.1만 |
|---|
| 2026.06.02 | ₩14,415 | ₩14,415 | ₩14,187 | ₩14,240 | -1.21% | 7.8만 |
|---|
| 2026.06.01 | ₩14,804 | ₩14,897 | ₩14,348 | ₩14,535 | -1.81% | 7.3만 |
|---|
| 2026.05.29 | ₩15,045 | ₩15,166 | ₩14,951 | ₩15,125 | +0.53% | 3.4만 |
|---|
| 2026.05.28 | ₩15,541 | ₩15,595 | ₩15,112 | ₩15,179 | -2.33% | 2.5만 |
|---|
| 2026.05.27 | ₩15,045 | ₩15,340 | ₩15,031 | ₩15,259 | +1.43% | 4.9만 |
|---|
| 2026.05.26 | ₩15,608 | ₩15,608 | ₩15,179 | ₩15,179 | -2.75% | 8.4만 |
|---|
| 2026.05.22 | ₩16,466 | ₩16,520 | ₩16,319 | ₩16,493 | +0.16% | 1.5만 |
|---|
| 2026.05.21 | ₩16,895 | ₩16,895 | ₩16,292 | ₩16,426 | -2.78% | 1.9만 |
|---|
| 2026.05.20 | ₩17,164 | ₩17,190 | ₩16,681 | ₩16,694 | -2.73% | 1.4만 |
|---|
| 2026.05.19 | ₩17,646 | ₩17,727 | ₩17,029 | ₩17,338 | -1.75% | 5.3만 |
|---|
| 2026.05.18 | ₩16,721 | ₩17,177 | ₩16,721 | ₩16,936 | +1.28% | 3.6만 |
|---|
| 2026.05.15 | ₩16,788 | ₩17,029 | ₩16,721 | ₩17,003 | +1.28% | 8.3만 |
|---|
| 2026.05.14 | ₩15,970 | ₩15,984 | ₩15,782 | ₩15,836 | -0.84% | 2.1만 |
|---|
| 2026.05.13 | ₩16,238 | ₩16,238 | ₩15,796 | ₩15,876 | -2.23% | 5.4만 |
|---|
| 2026.05.12 | ₩16,372 | ₩16,949 | ₩16,305 | ₩16,600 | +1.39% | 8.9만 |
|---|
| 2026.05.11 | ₩15,621 | ₩15,689 | ₩15,528 | ₩15,635 | +0.09% | 4.7만 |
|---|
| 2026.05.08 | ₩15,796 | ₩15,796 | ₩15,595 | ₩15,608 | -1.19% | 1만 |
|---|
| 2026.05.07 | ₩15,930 | ₩16,279 | ₩15,876 | ₩16,225 | +1.85% | 9만 |
|---|
| 2026.05.06 | ₩16,198 | ₩16,211 | ₩15,782 | ₩15,796 | -2.48% | 81.4만 |
|---|
| 2026.05.05 | ₩17,083 | ₩17,083 | ₩16,801 | ₩16,922 | -0.94% | 1.1만 |
|---|
| 2026.05.04 | ₩17,298 | ₩17,727 | ₩17,190 | ₩17,646 | +2.02% | 6.3만 |
|---|
| 2026.05.01 | ₩17,713 | ₩17,713 | ₩17,365 | ₩17,646 | -0.38% | 2.3만 |
|---|
| 2026.04.30 | ₩18,129 | ₩18,276 | ₩17,606 | ₩17,606 | -2.88% | 1.2만 |
|---|
| 2026.04.29 | ₩18,464 | ₩18,464 | ₩18,397 | ₩18,437 | -0.15% | 80.9만 |
|---|
| 2026.04.28 | ₩18,397 | ₩18,478 | ₩18,236 | ₩18,250 | -0.80% | 3.3만 |
|---|
| 2026.04.27 | ₩17,861 | ₩17,901 | ₩17,713 | ₩17,888 | +0.15% | 4.4천 |
|---|
| 2026.04.24 | ₩18,022 | ₩18,183 | ₩17,807 | ₩17,847 | -0.97% | 1.3만 |
|---|
| 2026.04.23 | ₩18,370 | ₩18,786 | ₩18,303 | ₩18,679 | +1.68% | 2.6만 |
|---|
| 2026.04.22 | ₩18,290 | ₩18,290 | ₩18,035 | ₩18,049 | -1.32% | 1.2만 |
|---|
| 2026.04.21 | ₩18,303 | ₩18,786 | ₩18,303 | ₩18,732 | +2.34% | 6.5만 |
|---|
| 2026.04.20 | ₩18,209 | ₩18,357 | ₩18,142 | ₩18,183 | -0.15% | 6.8만 |
|---|
| 2026.04.17 | ₩17,901 | ₩17,981 | ₩17,686 | ₩17,901 | 0.00% | 76.8만 |
|---|
| 2026.04.16 | ₩18,639 | ₩18,759 | ₩18,598 | ₩18,598 | -0.22% | 6.3천 |
|---|
| 2026.04.15 | ₩18,893 | ₩18,920 | ₩18,732 | ₩18,732 | -0.85% | 5.4만 |
|---|
| 2026.04.14 | ₩19,309 | ₩19,309 | ₩18,719 | ₩18,719 | -3.06% | 4.7만 |
|---|
| 2026.04.13 | ₩20,140 | ₩20,140 | ₩19,443 | ₩19,443 | -3.46% | 3.8만 |
|---|
| 2026.04.10 | ₩19,671 | ₩20,006 | ₩19,604 | ₩19,832 | +0.82% | 6.6만 |
|---|
| 2026.04.09 | ₩20,288 | ₩20,529 | ₩19,886 | ₩19,966 | -1.59% | 1.6만 |
|---|
| 2026.04.08 | ₩19,604 | ₩20,489 | ₩19,242 | ₩19,886 | +1.44% | 3.4만 |
|---|
| 2026.04.07 | ₩22,688 | ₩23,117 | ₩22,286 | ₩22,339 | -1.54% | 4.5만 |
|---|
| 2026.04.06 | ₩22,648 | ₩22,701 | ₩22,299 | ₩22,514 | -0.59% | 3.9만 |
|---|
| 2026.04.02 | ₩23,586 | ₩23,734 | ₩22,675 | ₩22,889 | -2.96% | 3.6만 |
|---|
| 2026.04.01 | ₩22,326 | ₩22,514 | ₩21,897 | ₩22,339 | +0.06% | 8만 |
|---|
| 2026.03.31 | ₩24,458 | ₩24,458 | ₩22,608 | ₩22,661 | -7.35% | 12.1만 |
|---|
| 2026.03.30 | ₩23,895 | ₩24,793 | ₩23,895 | ₩24,512 | +2.58% | 2.6만 |
|---|
| 2026.03.27 | ₩24,056 | ₩24,270 | ₩23,680 | ₩24,176 | +0.50% | 3.6만 |
|---|
| 2026.03.26 | ₩23,184 | ₩23,922 | ₩23,050 | ₩23,922 | +3.18% | 4.4만 |
|---|
| 2026.03.25 | ₩22,286 | ₩22,634 | ₩22,125 | ₩22,366 | +0.36% | 3.9만 |
|---|
| 2026.03.24 | ₩23,278 | ₩23,426 | ₩22,876 | ₩23,131 | -0.63% | 2.9만 |
|---|
| 2026.03.23 | ₩22,836 | ₩22,970 | ₩22,058 | ₩22,487 | -1.53% | 5.2만 |
|---|
| 2026.03.20 | ₩23,063 | ₩24,069 | ₩22,970 | ₩23,922 | +3.72% | 6.2만 |
|---|
| 2026.03.19 | ₩23,332 | ₩23,399 | ₩22,125 | ₩22,473 | -3.68% | 5.4만 |
|---|
| 2026.03.18 | ₩21,723 | ₩22,460 | ₩21,656 | ₩22,460 | +3.40% | 4.1만 |
|---|
| 2026.03.17 | ₩21,521 | ₩21,776 | ₩21,253 | ₩21,481 | -0.19% | 5.4만 |
|---|
| 2026.03.16 | ₩22,031 | ₩22,098 | ₩21,642 | ₩21,803 | -1.03% | 65.2만 |
|---|
| 2026.03.13 | ₩22,433 | ₩23,131 | ₩22,125 | ₩23,090 | +2.93% | 6.3만 |
|---|
| 2026.03.12 | ₩22,205 | ₩23,345 | ₩22,205 | ₩23,077 | +3.93% | 5.9만 |
|---|
| 2026.03.11 | ₩21,588 | ₩21,790 | ₩21,414 | ₩21,629 | +0.19% | 4.4만 |
|---|
| 2026.03.10 | ₩21,656 | ₩21,816 | ₩21,025 | ₩21,682 | +0.12% | 2.9만 |
|---|
| 2026.03.09 | ₩23,318 | ₩23,694 | ₩21,723 | ₩21,776 | -6.61% | 8.4만 |
|---|
| 2026.03.06 | ₩23,090 | ₩23,332 | ₩22,500 | ₩22,809 | -1.22% | 2.9만 |
|---|
| 2026.03.05 | ₩21,951 | ₩22,970 | ₩21,951 | ₩22,500 | +2.50% | 3.7만 |
|---|
| 2026.03.04 | ₩21,951 | ₩21,977 | ₩21,133 | ₩21,387 | -2.57% | 2.6만 |
|---|
| 2026.03.03 | ₩22,152 | ₩22,983 | ₩21,656 | ₩21,910 | -1.09% | 5.6만 |
|---|
| 2026.03.02 | ₩20,073 | ₩20,194 | ₩19,698 | ₩19,899 | -0.87% | 3.8만 |
|---|
| 2026.02.27 | ₩19,376 | ₩19,497 | ₩19,215 | ₩19,255 | -0.62% | 2.3만 |
|---|
| 2026.02.26 | ₩18,880 | ₩19,456 | ₩18,840 | ₩19,148 | +1.42% | 3만 |
|---|
| 2026.02.25 | ₩18,786 | ₩18,947 | ₩18,732 | ₩18,813 | +0.14% | 3만 |
|---|
| 2026.02.24 | ₩19,577 | ₩19,577 | ₩19,054 | ₩19,175 | -2.05% | 2.5만 |
|---|
| 2026.02.23 | ₩19,698 | ₩19,859 | ₩19,537 | ₩19,805 | +0.54% | 5.5천 |
|---|
| 2026.02.20 | ₩20,315 | ₩20,315 | ₩19,376 | ₩19,376 | -4.62% | 1.6만 |
|---|
| 2026.02.19 | ₩20,516 | ₩20,516 | ₩20,261 | ₩20,261 | -1.24% | 8.1천 |
|---|
| 2026.02.18 | ₩19,953 | ₩20,167 | ₩19,953 | ₩20,154 | +1.01% | 1만 |
|---|
| 2026.02.17 | ₩20,596 | ₩20,730 | ₩20,288 | ₩20,315 | -1.37% | 5.1천 |
|---|
| 2026.02.13 | ₩20,476 | ₩20,677 | ₩20,167 | ₩20,167 | -1.51% | 4.6천 |
|---|
| 2026.02.12 | ₩19,711 | ₩20,422 | ₩19,711 | ₩20,301 | +2.99% | 3.9천 |
|---|
| 2026.02.11 | ₩20,046 | ₩20,248 | ₩19,845 | ₩19,886 | -0.80% | 5.6천 |
|---|
| 2026.02.10 | ₩20,476 | ₩20,502 | ₩20,435 | ₩20,476 | 0.00% | 8.7천 |
|---|
| 2026.02.09 | ₩20,784 | ₩20,784 | ₩20,502 | ₩20,529 | -1.23% | 5.3천 |
|---|
| 2026.02.06 | ₩21,588 | ₩21,588 | ₩20,838 | ₩20,878 | -3.29% | 5.1천 |
|---|
| 2026.02.05 | ₩21,723 | ₩22,111 | ₩21,723 | ₩22,031 | +1.42% | 8.9천 |
|---|
| 2026.02.04 | ₩21,414 | ₩21,816 | ₩21,320 | ₩21,816 | +1.88% | 1.8천 |
|---|
| 2026.02.03 | ₩21,320 | ₩21,320 | ₩21,200 | ₩21,200 | -0.57% | 3.8천 |
|---|
| 2026.02.02 | ₩21,682 | ₩21,682 | ₩21,401 | ₩21,495 | -0.87% | 1.4만 |
|---|
| 2026.01.30 | ₩21,200 | ₩21,642 | ₩21,200 | ₩21,535 | +1.58% | 9.6천 |
|---|
| 2026.01.29 | ₩20,717 | ₩21,186 | ₩20,623 | ₩20,623 | -0.45% | 2.7만 |
|---|
| 2026.01.28 | ₩20,422 | ₩20,690 | ₩20,408 | ₩20,449 | +0.13% | 5.4천 |
|---|
| 2026.01.27 | ₩20,918 | ₩20,985 | ₩20,717 | ₩20,717 | -0.96% | 2.1만 |
|---|
| 2026.01.26 | ₩21,615 | ₩21,615 | ₩21,401 | ₩21,562 | -0.25% | 1.3만 |
|---|
| 2026.01.23 | ₩21,857 | ₩21,870 | ₩21,588 | ₩21,615 | -1.10% | 5천 |
|---|
| 2026.01.22 | ₩22,018 | ₩22,018 | ₩21,723 | ₩21,870 | -0.67% | 2.2만 |
|---|
| 2026.01.21 | ₩22,594 | ₩22,594 | ₩22,098 | ₩22,219 | -1.66% | 2만 |
|---|
| 2026.01.20 | ₩22,903 | ₩23,010 | ₩22,701 | ₩23,010 | +0.47% | 4.2만 |
|---|
| 2026.01.16 | ₩22,581 | ₩22,648 | ₩22,541 | ₩22,554 | -0.12% | 2.1천 |
|---|
| 2026.01.15 | ₩22,447 | ₩22,447 | ₩22,165 | ₩22,339 | -0.48% | 1만 |
|---|
| 2026.01.14 | ₩22,701 | ₩22,822 | ₩22,608 | ₩22,608 | -0.41% | 6.2천 |
|---|
| 2026.01.13 | ₩22,862 | ₩22,862 | ₩22,755 | ₩22,795 | -0.29% | 4.2천 |
|---|
| 2026.01.12 | ₩22,956 | ₩22,956 | ₩22,420 | ₩22,460 | -2.16% | 7.4천 |
|---|
| 2026.01.09 | ₩23,171 | ₩23,171 | ₩23,104 | ₩23,104 | -0.29% | 3천 |
|---|
| 2026.01.08 | ₩23,426 | ₩23,426 | ₩23,265 | ₩23,305 | -0.52% | 1.7만 |
|---|
| 2026.01.07 | ₩23,104 | ₩23,358 | ₩23,104 | ₩23,345 | +1.04% | 2.1만 |
|---|
| 2026.01.06 | ₩22,983 | ₩23,037 | ₩22,929 | ₩22,929 | -0.23% | 1.6만 |
|---|
| 2026.01.05 | ₩23,667 | ₩23,667 | ₩23,291 | ₩23,291 | -1.59% | 1.5만 |
|---|
| 2026.01.02 | ₩24,324 | ₩24,351 | ₩23,828 | ₩23,828 | -2.04% | 1.8만 |
|---|
| 2025.12.31 | ₩24,994 | ₩25,209 | ₩24,994 | ₩25,196 | +0.80% | 3.8천 |
|---|
| 2025.12.30 | ₩25,048 | ₩25,048 | ₩24,981 | ₩25,035 | -0.05% | 7천 |
|---|
| 2025.12.29 | ₩25,276 | ₩25,303 | ₩25,196 | ₩25,209 | -0.27% | 4천 |
|---|
| 2025.12.26 | ₩25,115 | ₩25,128 | ₩25,048 | ₩25,075 | -0.16% | 5.7천 |
|---|
| 2025.12.24 | ₩25,410 | ₩25,450 | ₩25,410 | ₩25,450 | +0.16% | 1.4천 |
|---|
| 2025.12.23 | ₩26,148 | ₩26,148 | ₩25,879 | ₩25,893 | -0.97% | 4.2천 |
|---|
| 2025.12.22 | ₩26,174 | ₩26,255 | ₩26,174 | ₩26,201 | +0.10% | 6.3천 |
|---|
| 2025.12.19 | ₩26,349 | ₩26,469 | ₩26,335 | ₩26,443 | +0.36% | 4.7천 |
|---|
| 2025.12.18 | ₩26,858 | ₩26,952 | ₩26,858 | ₩26,925 | +0.25% | 2.3천 |
|---|
| 2025.12.17 | ₩27,341 | ₩27,582 | ₩27,341 | ₩27,582 | +0.88% | 2.3천 |
|---|
| 2025.12.16 | ₩27,354 | ₩27,354 | ₩27,153 | ₩27,167 | -0.69% | 6천 |
|---|
| 2025.12.15 | ₩26,617 | ₩26,858 | ₩26,577 | ₩26,858 | +0.91% | 3.7천 |
|---|
| 2025.12.12 | ₩26,416 | ₩26,711 | ₩26,416 | ₩26,711 | +1.12% | 8.2천 |
|---|
| 2025.12.11 | ₩26,308 | ₩26,308 | ₩26,027 | ₩26,067 | -0.92% | 1.7만 |
|---|
| 2025.12.10 | ₩26,255 | ₩26,255 | ₩25,786 | ₩25,799 | -1.74% | 8.3천 |
|---|
| 2025.12.09 | ₩26,536 | ₩26,536 | ₩26,349 | ₩26,389 | -0.56% | 2만 |
|---|
| 2025.12.08 | ₩26,148 | ₩26,402 | ₩26,148 | ₩26,308 | +0.62% | 2만 |
|---|
| 2025.12.05 | ₩25,987 | ₩26,255 | ₩25,826 | ₩26,188 | +0.77% | 2.2만 |
|---|
| 2025.12.04 | ₩26,630 | ₩26,630 | ₩26,550 | ₩26,590 | -0.15% | 9.1천 |
|---|
| 2025.12.03 | ₩26,577 | ₩26,577 | ₩26,536 | ₩26,550 | -0.10% | 3.8천 |
|---|
| 2025.12.02 | ₩26,671 | ₩26,671 | ₩26,510 | ₩26,577 | -0.35% | 3.6천 |
|---|
| 2025.12.01 | ₩26,671 | ₩26,724 | ₩26,469 | ₩26,630 | -0.15% | 1.1만 |
|---|
| 2025.11.28 | ₩26,536 | ₩26,563 | ₩26,523 | ₩26,523 | -0.05% | 900 |
|---|
| 2025.11.26 | ₩26,697 | ₩26,697 | ₩26,550 | ₩26,590 | -0.40% | 2.3천 |
|---|
| 2025.11.25 | ₩27,328 | ₩27,328 | ₩26,992 | ₩27,006 | -1.18% | 3.5천 |
|---|
| 2025.11.24 | ₩27,891 | ₩27,891 | ₩27,126 | ₩27,140 | -2.69% | 3.7천 |
|---|
| 2025.11.21 | ₩28,293 | ₩28,481 | ₩27,716 | ₩27,730 | -1.99% | 4.4천 |
|---|
| 2025.11.20 | ₩26,577 | ₩27,690 | ₩26,577 | ₩27,690 | +4.19% | 3.6천 |
|---|
| 2025.11.19 | ₩26,818 | ₩26,952 | ₩26,818 | ₩26,925 | +0.40% | 2.7천 |
|---|
| 2025.11.18 | ₩26,872 | ₩27,033 | ₩26,684 | ₩26,738 | -0.50% | 7.6천 |
|---|
| 2025.11.17 | ₩26,389 | ₩26,577 | ₩26,389 | ₩26,523 | +0.51% | 2.8천 |
|---|
| 2025.11.14 | ₩26,389 | ₩26,389 | ₩25,665 | ₩25,879 | -1.93% | 5천 |
|---|
| 2025.11.13 | ₩25,397 | ₩25,933 | ₩25,397 | ₩25,879 | +1.90% | 1.9만 |
|---|
| 2025.11.12 | ₩25,370 | ₩25,397 | ₩25,289 | ₩25,289 | -0.32% | 800 |
|---|
| 2025.11.11 | ₩25,370 | ₩25,370 | ₩25,236 | ₩25,289 | -0.32% | 8.3천 |
|---|
| 2025.11.10 | ₩25,558 | ₩25,692 | ₩25,289 | ₩25,316 | -0.94% | 2.5만 |
|---|
| 2025.11.07 | ₩26,818 | ₩26,925 | ₩26,282 | ₩26,282 | -2.00% | 9.2천 |
|---|
| 2025.11.06 | ₩25,745 | ₩26,201 | ₩25,745 | ₩26,094 | +1.35% | 9.5천 |
|---|
| 2025.11.05 | ₩25,826 | ₩25,933 | ₩25,611 | ₩25,718 | -0.42% | 2.3만 |
|---|
| 2025.11.04 | ₩25,933 | ₩26,174 | ₩25,826 | ₩26,174 | +0.93% | 2만 |
|---|
| 2025.11.03 | ₩25,450 | ₩25,477 | ₩25,182 | ₩25,209 | -0.95% | 1.4천 |
|---|
| 2025.10.31 | ₩25,638 | ₩25,718 | ₩25,504 | ₩25,504 | -0.52% | 3.7천 |
|---|
| 2025.10.30 | ₩25,370 | ₩25,423 | ₩25,236 | ₩25,423 | +0.21% | 2.1만 |
|---|
| 2025.10.29 | ₩24,726 | ₩24,994 | ₩24,673 | ₩24,914 | +0.76% | 5.2천 |
|---|
| 2025.10.28 | ₩25,397 | ₩25,450 | ₩25,128 | ₩25,155 | -0.95% | 1만 |
|---|
| 2025.10.27 | ₩25,155 | ₩25,316 | ₩25,128 | ₩25,155 | 0.00% | 1.8만 |
|---|
| 2025.10.24 | ₩25,611 | ₩25,718 | ₩25,611 | ₩25,692 | +0.31% | 1.8만 |
|---|
| 2025.10.23 | ₩26,228 | ₩26,228 | ₩25,906 | ₩26,040 | -0.72% | 2만 |
|---|
| 2025.10.22 | ₩26,148 | ₩26,711 | ₩26,121 | ₩26,469 | +1.23% | 1.3만 |
|---|
| 2025.10.21 | ₩26,094 | ₩26,443 | ₩26,094 | ₩26,443 | +1.34% | 3만 |
|---|
| 2025.10.20 | ₩26,148 | ₩26,148 | ₩25,772 | ₩25,826 | -1.23% | 2.9만 |
|---|
| 2025.10.17 | ₩26,791 | ₩26,791 | ₩26,496 | ₩26,523 | -1.00% | 1.5천 |
|---|
| 2025.10.16 | ₩26,228 | ₩26,550 | ₩26,228 | ₩26,523 | +1.12% | 4.8천 |
|---|
| 2025.10.15 | ₩26,979 | ₩26,979 | ₩26,684 | ₩26,872 | -0.40% | 8.3천 |
|---|
| 2025.10.14 | ₩27,998 | ₩27,998 | ₩27,596 | ₩27,703 | -1.05% | 2.5천 |
|---|
| 2025.10.13 | ₩27,488 | ₩27,542 | ₩27,059 | ₩27,247 | -0.88% | 1만 |
|---|
| 2025.10.10 | ₩26,898 | ₩28,990 | ₩26,845 | ₩28,910 | +7.48% | 3.4만 |
|---|