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 | ₩14,229 | ₩14,310 | ₩14,149 | ₩14,243 | +0.09% | 1.5만 |
| 2026.10.08 | ₩14,350 | ₩14,658 | ₩14,310 | ₩14,511 | +1.12% | 5.6만 |
| 2026.10.07 | ₩14,028 | ₩14,149 | ₩13,934 | ₩13,948 | -0.57% | 5.3만 |
| 2026.10.06 | ₩13,465 | ₩13,626 | ₩13,465 | ₩13,612 | +1.10% | 4.3만 |
| 2026.10.05 | ₩13,532 | ₩13,585 | ₩13,384 | ₩13,425 | -0.79% | 10.2만 |
| 2026.10.02 | ₩13,974 | ₩14,001 | ₩13,800 | ₩13,867 | -0.77% | 8.3만 |
| 2026.10.01 | ₩14,310 | ₩14,484 | ₩14,162 | ₩14,202 | -0.75% | 3.6만 |
| 2026.09.30 | ₩14,082 | ₩14,310 | ₩14,082 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,216 |
| +0.95% |
| 1.4만 |
| 2026.09.29 | ₩14,162 | ₩14,162 | ₩13,961 | ₩14,001 | -1.14% | 1.6만 |
|---|
| 2026.09.28 | ₩14,041 | ₩14,243 | ₩14,015 | ₩14,028 | -0.10% | 2만 |
|---|
| 2026.09.25 | ₩13,827 | ₩13,880 | ₩13,666 | ₩13,720 | -0.78% | 1.5만 |
|---|
| 2026.09.24 | ₩13,948 | ₩14,135 | ₩13,880 | ₩14,041 | +0.67% | 2.2만 |
|---|
| 2026.09.23 | ₩13,612 | ₩13,880 | ₩13,612 | ₩13,854 | +1.77% | 4.8만 |
|---|
| 2026.09.22 | ₩13,760 | ₩13,760 | ₩13,478 | ₩13,532 | -1.66% | 2.6만 |
|---|
| 2026.09.21 | ₩13,867 | ₩13,934 | ₩13,639 | ₩13,653 | -1.55% | 2.1만 |
|---|
| 2026.09.18 | ₩14,591 | ₩14,605 | ₩14,430 | ₩14,430 | -1.10% | 1.1만 |
|---|
| 2026.09.17 | ₩14,511 | ₩14,511 | ₩14,430 | ₩14,457 | -0.37% | 1.3만 |
|---|
| 2026.09.16 | ₩14,766 | ₩15,195 | ₩14,605 | ₩15,034 | +1.82% | 2.3만 |
|---|
| 2026.09.15 | ₩14,819 | ₩15,047 | ₩14,819 | ₩15,007 | +1.27% | 1.2만 |
|---|
| 2026.09.14 | ₩14,846 | ₩14,980 | ₩14,712 | ₩14,886 | +0.27% | 3.8만 |
|---|
| 2026.09.11 | ₩14,122 | ₩14,189 | ₩14,015 | ₩14,108 | -0.09% | 11.4만 |
|---|
| 2026.09.10 | ₩14,350 | ₩14,618 | ₩14,283 | ₩14,471 | +0.84% | 17.1만 |
|---|
| 2026.09.09 | ₩13,800 | ₩13,921 | ₩13,800 | ₩13,854 | +0.39% | 2.6만 |
|---|
| 2026.09.08 | ₩13,666 | ₩13,760 | ₩13,599 | ₩13,706 | +0.29% | 2.3만 |
|---|
| 2026.09.04 | ₩14,028 | ₩14,028 | ₩13,746 | ₩13,746 | -2.01% | 5.3만 |
|---|
| 2026.09.03 | ₩14,471 | ₩14,591 | ₩14,243 | ₩14,256 | -1.48% | 3.2만 |
|---|
| 2026.09.02 | ₩14,551 | ₩14,591 | ₩14,457 | ₩14,471 | -0.55% | 2.3만 |
|---|
| 2026.09.01 | ₩14,471 | ₩14,632 | ₩14,350 | ₩14,551 | +0.56% | 9.9천 |
|---|
| 2026.08.31 | ₩14,377 | ₩14,471 | ₩14,310 | ₩14,430 | +0.37% | 1.4만 |
|---|
| 2026.08.28 | ₩14,162 | ₩14,484 | ₩14,162 | ₩14,377 | +1.52% | 2.4만 |
|---|
| 2026.08.27 | ₩14,243 | ₩14,350 | ₩14,189 | ₩14,189 | -0.38% | 2.5만 |
|---|
| 2026.08.26 | ₩14,256 | ₩14,390 | ₩14,256 | ₩14,350 | +0.66% | 6.8천 |
|---|
| 2026.08.25 | ₩14,551 | ₩14,618 | ₩14,310 | ₩14,310 | -1.66% | 3.7만 |
|---|
| 2026.08.24 | ₩14,806 | ₩14,953 | ₩14,792 | ₩14,819 | +0.09% | 2.4만 |
|---|
| 2026.08.21 | ₩14,256 | ₩14,658 | ₩14,256 | ₩14,471 | +1.51% | 2.5만 |
|---|
| 2026.08.20 | ₩14,685 | ₩14,766 | ₩14,564 | ₩14,618 | -0.46% | 1만 |
|---|
| 2026.08.19 | ₩14,672 | ₩14,900 | ₩14,672 | ₩14,846 | +1.19% | 1.9만 |
|---|
| 2026.08.18 | ₩14,846 | ₩15,248 | ₩14,846 | ₩15,168 | +2.17% | 14.6만 |
|---|
| 2026.08.17 | ₩14,377 | ₩14,417 | ₩14,162 | ₩14,390 | +0.09% | 3.2만 |
|---|
| 2026.08.14 | ₩14,538 | ₩14,725 | ₩14,538 | ₩14,699 | +1.11% | 9.2만 |
|---|
| 2026.08.13 | ₩14,645 | ₩14,672 | ₩14,538 | ₩14,618 | -0.18% | 2만 |
|---|
| 2026.08.12 | ₩14,712 | ₩14,792 | ₩14,699 | ₩14,712 | 0.00% | 7.8천 |
|---|
| 2026.08.11 | ₩15,101 | ₩15,289 | ₩15,087 | ₩15,195 | +0.62% | 1.6만 |
|---|
| 2026.08.10 | ₩15,369 | ₩15,396 | ₩15,275 | ₩15,369 | 0.00% | 1.8만 |
|---|
| 2026.08.07 | ₩15,087 | ₩15,356 | ₩14,994 | ₩15,087 | 0.00% | 3.4만 |
|---|
| 2026.08.06 | ₩15,584 | ₩15,624 | ₩15,141 | ₩15,396 | -1.20% | 10.1만 |
|---|
| 2026.08.05 | ₩14,940 | ₩15,047 | ₩14,819 | ₩15,047 | +0.72% | 2.3만 |
|---|
| 2026.08.04 | ₩15,409 | ₩15,409 | ₩14,873 | ₩15,074 | -2.18% | 5.7만 |
|---|
| 2026.08.03 | ₩16,053 | ₩16,214 | ₩15,731 | ₩15,771 | -1.75% | 5.5만 |
|---|
| 2026.07.31 | ₩15,409 | ₩16,174 | ₩15,396 | ₩15,879 | +3.05% | 2.4만 |
|---|
| 2026.07.30 | ₩16,885 | ₩16,885 | ₩16,093 | ₩16,093 | -4.69% | 2.1만 |
|---|
| 2026.07.29 | ₩17,166 | ₩17,649 | ₩16,737 | ₩17,555 | +2.27% | 4.1만 |
|---|
| 2026.07.28 | ₩16,978 | ₩17,086 | ₩16,670 | ₩16,818 | -0.95% | 1.7만 |
|---|
| 2026.07.27 | ₩15,865 | ₩16,563 | ₩15,865 | ₩16,160 | +1.86% | 1.8만 |
|---|
| 2026.07.24 | ₩16,026 | ₩16,388 | ₩15,986 | ₩16,348 | +2.01% | 2.1만 |
|---|
| 2026.07.23 | ₩15,785 | ₩15,959 | ₩15,597 | ₩15,731 | -0.34% | 4.7만 |
|---|
| 2026.07.22 | ₩15,678 | ₩15,678 | ₩15,463 | ₩15,543 | -0.86% | 9.1천 |
|---|
| 2026.07.21 | ₩15,543 | ₩15,543 | ₩15,275 | ₩15,383 | -1.04% | 2.5만 |
|---|
| 2026.07.20 | ₩16,066 | ₩16,308 | ₩15,959 | ₩16,308 | +1.50% | 1.7만 |
|---|
| 2026.07.17 | ₩16,885 | ₩17,019 | ₩16,187 | ₩16,375 | -3.02% | 2.1만 |
|---|
| 2026.07.16 | ₩15,758 | ₩15,999 | ₩15,758 | ₩15,973 | +1.36% | 2만 |
|---|
| 2026.07.15 | ₩15,369 | ₩15,745 | ₩15,248 | ₩15,262 | -0.70% | 6.4천 |
|---|
| 2026.07.14 | ₩15,315 | ₩15,463 | ₩15,235 | ₩15,235 | -0.53% | 2.7만 |
|---|
| 2026.07.13 | ₩15,517 | ₩15,852 | ₩15,503 | ₩15,852 | +2.16% | 1.7만 |
|---|
| 2026.07.10 | ₩14,940 | ₩15,047 | ₩14,752 | ₩14,752 | -1.26% | 1.5만 |
|---|
| 2026.07.09 | ₩14,927 | ₩14,927 | ₩14,739 | ₩14,833 | -0.63% | 1.4만 |
|---|
| 2026.07.08 | ₩15,409 | ₩15,611 | ₩15,061 | ₩15,074 | -2.18% | 2.4만 |
|---|
| 2026.07.07 | ₩15,128 | ₩15,423 | ₩15,034 | ₩15,302 | +1.15% | 2.3만 |
|---|
| 2026.07.06 | ₩14,685 | ₩14,685 | ₩14,310 | ₩14,404 | -1.92% | 2.8만 |
|---|
| 2026.07.02 | ₩14,792 | ₩15,624 | ₩14,792 | ₩15,396 | +4.08% | 2.3만 |
|---|
| 2026.07.01 | ₩14,685 | ₩14,980 | ₩14,685 | ₩14,967 | +1.92% | 1.3만 |
|---|
| 2026.06.30 | ₩14,444 | ₩14,444 | ₩14,176 | ₩14,216 | -1.58% | 1.7만 |
|---|
| 2026.06.29 | ₩14,873 | ₩15,208 | ₩14,618 | ₩14,645 | -1.53% | 1.1만 |
|---|
| 2026.06.26 | ₩15,061 | ₩15,061 | ₩14,551 | ₩14,672 | -2.58% | 5.4만 |
|---|
| 2026.06.25 | ₩13,974 | ₩14,591 | ₩13,974 | ₩14,430 | +3.26% | 2.3만 |
|---|
| 2026.06.24 | ₩14,779 | ₩14,980 | ₩14,578 | ₩14,699 | -0.54% | 1.8만 |
|---|
| 2026.06.23 | ₩15,061 | ₩15,168 | ₩14,859 | ₩15,168 | +0.71% | 2.5만 |
|---|
| 2026.06.22 | ₩13,425 | ₩13,653 | ₩13,425 | ₩13,599 | +1.30% | 1.4만 |
|---|
| 2026.06.18 | ₩13,921 | ₩13,988 | ₩13,679 | ₩13,733 | -1.35% | 1.2만 |
|---|
| 2026.06.17 | ₩14,243 | ₩14,739 | ₩14,135 | ₩14,672 | +3.01% | 5.7만 |
|---|
| 2026.06.16 | ₩14,323 | ₩14,645 | ₩14,323 | ₩14,632 | +2.15% | 2.2만 |
|---|
| 2026.06.15 | ₩14,229 | ₩14,323 | ₩14,176 | ₩14,216 | -0.09% | 2.1만 |
|---|
| 2026.06.12 | ₩15,396 | ₩15,396 | ₩15,034 | ₩15,181 | -1.39% | 2만 |
|---|
| 2026.06.11 | ₩16,496 | ₩16,496 | ₩15,315 | ₩15,369 | -6.83% | 1.8만 |
|---|
| 2026.06.10 | ₩16,455 | ₩16,804 | ₩16,093 | ₩16,791 | +2.04% | 2.9만 |
|---|
| 2026.06.09 | ₩15,517 | ₩16,938 | ₩15,517 | ₩16,254 | +4.75% | 3.8만 |
|---|
| 2026.06.08 | ₩16,093 | ₩16,308 | ₩16,013 | ₩16,268 | +1.08% | 1.8만 |
|---|
| 2026.06.05 | ₩15,959 | ₩16,925 | ₩15,879 | ₩16,885 | +5.80% | 8.8만 |
|---|
| 2026.06.04 | ₩15,168 | ₩15,275 | ₩14,846 | ₩14,913 | -1.68% | 1.3만 |
|---|
| 2026.06.03 | ₩14,471 | ₩14,699 | ₩14,471 | ₩14,578 | +0.74% | 9.1만 |
|---|
| 2026.06.02 | ₩14,417 | ₩14,417 | ₩14,189 | ₩14,243 | -1.21% | 7.8만 |
|---|
| 2026.06.01 | ₩14,806 | ₩14,900 | ₩14,350 | ₩14,538 | -1.81% | 7.3만 |
|---|
| 2026.05.29 | ₩15,047 | ₩15,168 | ₩14,953 | ₩15,128 | +0.53% | 3.4만 |
|---|
| 2026.05.28 | ₩15,543 | ₩15,597 | ₩15,114 | ₩15,181 | -2.33% | 2.5만 |
|---|
| 2026.05.27 | ₩15,047 | ₩15,342 | ₩15,034 | ₩15,262 | +1.43% | 4.9만 |
|---|
| 2026.05.26 | ₩15,611 | ₩15,611 | ₩15,181 | ₩15,181 | -2.75% | 8.4만 |
|---|
| 2026.05.22 | ₩16,469 | ₩16,522 | ₩16,321 | ₩16,496 | +0.16% | 1.5만 |
|---|
| 2026.05.21 | ₩16,898 | ₩16,898 | ₩16,294 | ₩16,429 | -2.78% | 1.9만 |
|---|
| 2026.05.20 | ₩17,166 | ₩17,193 | ₩16,683 | ₩16,697 | -2.73% | 1.4만 |
|---|
| 2026.05.19 | ₩17,649 | ₩17,729 | ₩17,032 | ₩17,341 | -1.75% | 5.3만 |
|---|
| 2026.05.18 | ₩16,724 | ₩17,180 | ₩16,724 | ₩16,938 | +1.28% | 3.6만 |
|---|
| 2026.05.15 | ₩16,791 | ₩17,032 | ₩16,724 | ₩17,005 | +1.28% | 8.3만 |
|---|
| 2026.05.14 | ₩15,973 | ₩15,986 | ₩15,785 | ₩15,839 | -0.84% | 2.1만 |
|---|
| 2026.05.13 | ₩16,241 | ₩16,241 | ₩15,798 | ₩15,879 | -2.23% | 5.4만 |
|---|
| 2026.05.12 | ₩16,375 | ₩16,952 | ₩16,308 | ₩16,603 | +1.39% | 8.9만 |
|---|
| 2026.05.11 | ₩15,624 | ₩15,691 | ₩15,530 | ₩15,637 | +0.09% | 4.7만 |
|---|
| 2026.05.08 | ₩15,798 | ₩15,798 | ₩15,597 | ₩15,611 | -1.19% | 1만 |
|---|
| 2026.05.07 | ₩15,932 | ₩16,281 | ₩15,879 | ₩16,227 | +1.85% | 9만 |
|---|
| 2026.05.06 | ₩16,201 | ₩16,214 | ₩15,785 | ₩15,798 | -2.48% | 81.4만 |
|---|
| 2026.05.05 | ₩17,086 | ₩17,086 | ₩16,804 | ₩16,925 | -0.94% | 1.1만 |
|---|
| 2026.05.04 | ₩17,300 | ₩17,729 | ₩17,193 | ₩17,649 | +2.02% | 6.3만 |
|---|
| 2026.05.01 | ₩17,716 | ₩17,716 | ₩17,367 | ₩17,649 | -0.38% | 2.3만 |
|---|
| 2026.04.30 | ₩18,132 | ₩18,279 | ₩17,609 | ₩17,609 | -2.88% | 1.2만 |
|---|
| 2026.04.29 | ₩18,467 | ₩18,467 | ₩18,400 | ₩18,440 | -0.15% | 80.9만 |
|---|
| 2026.04.28 | ₩18,400 | ₩18,480 | ₩18,239 | ₩18,253 | -0.80% | 3.3만 |
|---|
| 2026.04.27 | ₩17,864 | ₩17,904 | ₩17,716 | ₩17,890 | +0.15% | 4.4천 |
|---|
| 2026.04.24 | ₩18,025 | ₩18,185 | ₩17,810 | ₩17,850 | -0.97% | 1.3만 |
|---|
| 2026.04.23 | ₩18,373 | ₩18,789 | ₩18,306 | ₩18,682 | +1.68% | 2.6만 |
|---|
| 2026.04.22 | ₩18,293 | ₩18,293 | ₩18,038 | ₩18,051 | -1.32% | 1.2만 |
|---|
| 2026.04.21 | ₩18,306 | ₩18,789 | ₩18,306 | ₩18,735 | +2.34% | 6.5만 |
|---|
| 2026.04.20 | ₩18,212 | ₩18,360 | ₩18,145 | ₩18,185 | -0.15% | 6.8만 |
|---|
| 2026.04.17 | ₩17,904 | ₩17,984 | ₩17,689 | ₩17,904 | 0.00% | 76.8만 |
|---|
| 2026.04.16 | ₩18,641 | ₩18,762 | ₩18,601 | ₩18,601 | -0.22% | 6.3천 |
|---|
| 2026.04.15 | ₩18,896 | ₩18,923 | ₩18,735 | ₩18,735 | -0.85% | 5.4만 |
|---|
| 2026.04.14 | ₩19,312 | ₩19,312 | ₩18,722 | ₩18,722 | -3.06% | 4.7만 |
|---|
| 2026.04.13 | ₩20,143 | ₩20,143 | ₩19,446 | ₩19,446 | -3.46% | 3.8만 |
|---|
| 2026.04.10 | ₩19,674 | ₩20,009 | ₩19,607 | ₩19,835 | +0.82% | 6.6만 |
|---|
| 2026.04.09 | ₩20,291 | ₩20,532 | ₩19,889 | ₩19,969 | -1.59% | 1.6만 |
|---|
| 2026.04.08 | ₩19,607 | ₩20,492 | ₩19,245 | ₩19,889 | +1.44% | 3.4만 |
|---|
| 2026.04.07 | ₩22,692 | ₩23,121 | ₩22,289 | ₩22,343 | -1.54% | 4.5만 |
|---|
| 2026.04.06 | ₩22,651 | ₩22,705 | ₩22,303 | ₩22,517 | -0.59% | 3.9만 |
|---|
| 2026.04.02 | ₩23,590 | ₩23,738 | ₩22,678 | ₩22,893 | -2.96% | 3.6만 |
|---|
| 2026.04.01 | ₩22,329 | ₩22,517 | ₩21,900 | ₩22,343 | +0.06% | 8만 |
|---|
| 2026.03.31 | ₩24,462 | ₩24,462 | ₩22,611 | ₩22,665 | -7.35% | 12.1만 |
|---|
| 2026.03.30 | ₩23,899 | ₩24,797 | ₩23,899 | ₩24,515 | +2.58% | 2.6만 |
|---|
| 2026.03.27 | ₩24,060 | ₩24,274 | ₩23,684 | ₩24,180 | +0.50% | 3.6만 |
|---|
| 2026.03.26 | ₩23,188 | ₩23,925 | ₩23,054 | ₩23,925 | +3.18% | 4.4만 |
|---|
| 2026.03.25 | ₩22,289 | ₩22,638 | ₩22,128 | ₩22,370 | +0.36% | 3.9만 |
|---|
| 2026.03.24 | ₩23,282 | ₩23,429 | ₩22,879 | ₩23,134 | -0.63% | 2.9만 |
|---|
| 2026.03.23 | ₩22,839 | ₩22,973 | ₩22,061 | ₩22,490 | -1.53% | 5.2만 |
|---|
| 2026.03.20 | ₩23,067 | ₩24,073 | ₩22,973 | ₩23,925 | +3.72% | 6.2만 |
|---|
| 2026.03.19 | ₩23,335 | ₩23,402 | ₩22,128 | ₩22,477 | -3.68% | 5.4만 |
|---|
| 2026.03.18 | ₩21,726 | ₩22,464 | ₩21,659 | ₩22,464 | +3.40% | 4.1만 |
|---|
| 2026.03.17 | ₩21,525 | ₩21,780 | ₩21,257 | ₩21,485 | -0.19% | 5.4만 |
|---|
| 2026.03.16 | ₩22,034 | ₩22,101 | ₩21,646 | ₩21,806 | -1.03% | 65.2만 |
|---|
| 2026.03.13 | ₩22,437 | ₩23,134 | ₩22,128 | ₩23,094 | +2.93% | 6.3만 |
|---|
| 2026.03.12 | ₩22,209 | ₩23,349 | ₩22,209 | ₩23,081 | +3.93% | 5.9만 |
|---|
| 2026.03.11 | ₩21,592 | ₩21,793 | ₩21,418 | ₩21,632 | +0.19% | 4.4만 |
|---|
| 2026.03.10 | ₩21,659 | ₩21,820 | ₩21,029 | ₩21,686 | +0.12% | 2.9만 |
|---|
| 2026.03.09 | ₩23,322 | ₩23,697 | ₩21,726 | ₩21,780 | -6.61% | 8.4만 |
|---|
| 2026.03.06 | ₩23,094 | ₩23,335 | ₩22,504 | ₩22,812 | -1.22% | 2.9만 |
|---|
| 2026.03.05 | ₩21,954 | ₩22,973 | ₩21,954 | ₩22,504 | +2.50% | 3.7만 |
|---|
| 2026.03.04 | ₩21,954 | ₩21,981 | ₩21,136 | ₩21,391 | -2.57% | 2.6만 |
|---|
| 2026.03.03 | ₩22,155 | ₩22,987 | ₩21,659 | ₩21,914 | -1.09% | 5.6만 |
|---|
| 2026.03.02 | ₩20,076 | ₩20,197 | ₩19,701 | ₩19,902 | -0.87% | 3.8만 |
|---|
| 2026.02.27 | ₩19,379 | ₩19,500 | ₩19,218 | ₩19,258 | -0.62% | 2.3만 |
|---|
| 2026.02.26 | ₩18,883 | ₩19,460 | ₩18,843 | ₩19,151 | +1.42% | 3만 |
|---|
| 2026.02.25 | ₩18,789 | ₩18,950 | ₩18,735 | ₩18,816 | +0.14% | 3만 |
|---|
| 2026.02.24 | ₩19,580 | ₩19,580 | ₩19,057 | ₩19,178 | -2.05% | 2.5만 |
|---|
| 2026.02.23 | ₩19,701 | ₩19,862 | ₩19,540 | ₩19,808 | +0.54% | 5.5천 |
|---|
| 2026.02.20 | ₩20,318 | ₩20,318 | ₩19,379 | ₩19,379 | -4.62% | 1.6만 |
|---|
| 2026.02.19 | ₩20,519 | ₩20,519 | ₩20,264 | ₩20,264 | -1.24% | 8.1천 |
|---|
| 2026.02.18 | ₩19,956 | ₩20,170 | ₩19,956 | ₩20,157 | +1.01% | 1만 |
|---|
| 2026.02.17 | ₩20,599 | ₩20,734 | ₩20,291 | ₩20,318 | -1.37% | 5.1천 |
|---|
| 2026.02.13 | ₩20,479 | ₩20,680 | ₩20,170 | ₩20,170 | -1.51% | 4.6천 |
|---|
| 2026.02.12 | ₩19,714 | ₩20,425 | ₩19,714 | ₩20,304 | +2.99% | 3.9천 |
|---|
| 2026.02.11 | ₩20,050 | ₩20,251 | ₩19,848 | ₩19,889 | -0.80% | 5.6천 |
|---|
| 2026.02.10 | ₩20,479 | ₩20,506 | ₩20,439 | ₩20,479 | 0.00% | 8.7천 |
|---|
| 2026.02.09 | ₩20,787 | ₩20,787 | ₩20,506 | ₩20,532 | -1.23% | 5.3천 |
|---|
| 2026.02.06 | ₩21,592 | ₩21,592 | ₩20,841 | ₩20,881 | -3.29% | 5.1천 |
|---|
| 2026.02.05 | ₩21,726 | ₩22,115 | ₩21,726 | ₩22,034 | +1.42% | 8.9천 |
|---|
| 2026.02.04 | ₩21,418 | ₩21,820 | ₩21,324 | ₩21,820 | +1.88% | 1.8천 |
|---|
| 2026.02.03 | ₩21,324 | ₩21,324 | ₩21,203 | ₩21,203 | -0.57% | 3.8천 |
|---|
| 2026.02.02 | ₩21,686 | ₩21,686 | ₩21,404 | ₩21,498 | -0.87% | 1.4만 |
|---|
| 2026.01.30 | ₩21,203 | ₩21,646 | ₩21,203 | ₩21,538 | +1.58% | 9.6천 |
|---|
| 2026.01.29 | ₩20,720 | ₩21,190 | ₩20,626 | ₩20,626 | -0.45% | 2.7만 |
|---|
| 2026.01.28 | ₩20,425 | ₩20,693 | ₩20,412 | ₩20,452 | +0.13% | 5.4천 |
|---|
| 2026.01.27 | ₩20,921 | ₩20,988 | ₩20,720 | ₩20,720 | -0.96% | 2.1만 |
|---|
| 2026.01.26 | ₩21,619 | ₩21,619 | ₩21,404 | ₩21,565 | -0.25% | 1.3만 |
|---|
| 2026.01.23 | ₩21,860 | ₩21,874 | ₩21,592 | ₩21,619 | -1.10% | 5천 |
|---|
| 2026.01.22 | ₩22,021 | ₩22,021 | ₩21,726 | ₩21,874 | -0.67% | 2.2만 |
|---|
| 2026.01.21 | ₩22,598 | ₩22,598 | ₩22,101 | ₩22,222 | -1.66% | 2만 |
|---|
| 2026.01.20 | ₩22,906 | ₩23,013 | ₩22,705 | ₩23,013 | +0.47% | 4.2만 |
|---|
| 2026.01.16 | ₩22,584 | ₩22,651 | ₩22,544 | ₩22,557 | -0.12% | 2.1천 |
|---|
| 2026.01.15 | ₩22,450 | ₩22,450 | ₩22,169 | ₩22,343 | -0.48% | 1만 |
|---|
| 2026.01.14 | ₩22,705 | ₩22,826 | ₩22,611 | ₩22,611 | -0.41% | 6.2천 |
|---|
| 2026.01.13 | ₩22,866 | ₩22,866 | ₩22,759 | ₩22,799 | -0.29% | 4.2천 |
|---|
| 2026.01.12 | ₩22,960 | ₩22,960 | ₩22,423 | ₩22,464 | -2.16% | 7.4천 |
|---|
| 2026.01.09 | ₩23,174 | ₩23,174 | ₩23,107 | ₩23,107 | -0.29% | 3천 |
|---|
| 2026.01.08 | ₩23,429 | ₩23,429 | ₩23,268 | ₩23,308 | -0.52% | 1.7만 |
|---|
| 2026.01.07 | ₩23,107 | ₩23,362 | ₩23,107 | ₩23,349 | +1.04% | 2.1만 |
|---|
| 2026.01.06 | ₩22,987 | ₩23,040 | ₩22,933 | ₩22,933 | -0.23% | 1.6만 |
|---|
| 2026.01.05 | ₩23,671 | ₩23,671 | ₩23,295 | ₩23,295 | -1.59% | 1.5만 |
|---|
| 2026.01.02 | ₩24,328 | ₩24,355 | ₩23,832 | ₩23,832 | -2.04% | 1.8만 |
|---|
| 2025.12.31 | ₩24,998 | ₩25,213 | ₩24,998 | ₩25,199 | +0.80% | 3.8천 |
|---|
| 2025.12.30 | ₩25,052 | ₩25,052 | ₩24,985 | ₩25,039 | -0.05% | 7천 |
|---|
| 2025.12.29 | ₩25,280 | ₩25,307 | ₩25,199 | ₩25,213 | -0.27% | 4천 |
|---|
| 2025.12.26 | ₩25,119 | ₩25,132 | ₩25,052 | ₩25,079 | -0.16% | 5.7천 |
|---|
| 2025.12.24 | ₩25,414 | ₩25,454 | ₩25,414 | ₩25,454 | +0.16% | 1.4천 |
|---|
| 2025.12.23 | ₩26,152 | ₩26,152 | ₩25,883 | ₩25,897 | -0.97% | 4.2천 |
|---|
| 2025.12.22 | ₩26,178 | ₩26,259 | ₩26,178 | ₩26,205 | +0.10% | 6.3천 |
|---|
| 2025.12.19 | ₩26,353 | ₩26,474 | ₩26,339 | ₩26,447 | +0.36% | 4.7천 |
|---|
| 2025.12.18 | ₩26,862 | ₩26,956 | ₩26,862 | ₩26,929 | +0.25% | 2.3천 |
|---|
| 2025.12.17 | ₩27,345 | ₩27,587 | ₩27,345 | ₩27,587 | +0.88% | 2.3천 |
|---|
| 2025.12.16 | ₩27,359 | ₩27,359 | ₩27,157 | ₩27,171 | -0.69% | 6천 |
|---|
| 2025.12.15 | ₩26,621 | ₩26,862 | ₩26,581 | ₩26,862 | +0.91% | 3.7천 |
|---|
| 2025.12.12 | ₩26,420 | ₩26,715 | ₩26,420 | ₩26,715 | +1.12% | 8.2천 |
|---|
| 2025.12.11 | ₩26,313 | ₩26,313 | ₩26,031 | ₩26,071 | -0.92% | 1.7만 |
|---|
| 2025.12.10 | ₩26,259 | ₩26,259 | ₩25,790 | ₩25,803 | -1.74% | 8.3천 |
|---|
| 2025.12.09 | ₩26,541 | ₩26,541 | ₩26,353 | ₩26,393 | -0.56% | 2만 |
|---|
| 2025.12.08 | ₩26,152 | ₩26,406 | ₩26,152 | ₩26,313 | +0.62% | 2만 |
|---|
| 2025.12.05 | ₩25,991 | ₩26,259 | ₩25,830 | ₩26,192 | +0.77% | 2.2만 |
|---|
| 2025.12.04 | ₩26,634 | ₩26,634 | ₩26,554 | ₩26,594 | -0.15% | 9.1천 |
|---|
| 2025.12.03 | ₩26,581 | ₩26,581 | ₩26,541 | ₩26,554 | -0.10% | 3.8천 |
|---|
| 2025.12.02 | ₩26,675 | ₩26,675 | ₩26,514 | ₩26,581 | -0.35% | 3.6천 |
|---|
| 2025.12.01 | ₩26,675 | ₩26,728 | ₩26,474 | ₩26,634 | -0.15% | 1.1만 |
|---|
| 2025.11.28 | ₩26,541 | ₩26,567 | ₩26,527 | ₩26,527 | -0.05% | 900 |
|---|
| 2025.11.26 | ₩26,701 | ₩26,701 | ₩26,554 | ₩26,594 | -0.40% | 2.3천 |
|---|
| 2025.11.25 | ₩27,332 | ₩27,332 | ₩26,997 | ₩27,010 | -1.18% | 3.5천 |
|---|
| 2025.11.24 | ₩27,895 | ₩27,895 | ₩27,131 | ₩27,144 | -2.69% | 3.7천 |
|---|
| 2025.11.21 | ₩28,297 | ₩28,485 | ₩27,721 | ₩27,734 | -1.99% | 4.4천 |
|---|
| 2025.11.20 | ₩26,581 | ₩27,694 | ₩26,581 | ₩27,694 | +4.19% | 3.6천 |
|---|
| 2025.11.19 | ₩26,822 | ₩26,956 | ₩26,822 | ₩26,929 | +0.40% | 2.7천 |
|---|
| 2025.11.18 | ₩26,876 | ₩27,037 | ₩26,688 | ₩26,742 | -0.50% | 7.6천 |
|---|
| 2025.11.17 | ₩26,393 | ₩26,581 | ₩26,393 | ₩26,527 | +0.51% | 2.8천 |
|---|
| 2025.11.14 | ₩26,393 | ₩26,393 | ₩25,669 | ₩25,883 | -1.93% | 5천 |
|---|
| 2025.11.13 | ₩25,401 | ₩25,937 | ₩25,401 | ₩25,883 | +1.90% | 1.9만 |
|---|
| 2025.11.12 | ₩25,374 | ₩25,401 | ₩25,293 | ₩25,293 | -0.32% | 800 |
|---|
| 2025.11.11 | ₩25,374 | ₩25,374 | ₩25,240 | ₩25,293 | -0.32% | 8.3천 |
|---|
| 2025.11.10 | ₩25,562 | ₩25,696 | ₩25,293 | ₩25,320 | -0.94% | 2.5만 |
|---|
| 2025.11.07 | ₩26,822 | ₩26,929 | ₩26,286 | ₩26,286 | -2.00% | 9.2천 |
|---|
| 2025.11.06 | ₩25,749 | ₩26,205 | ₩25,749 | ₩26,098 | +1.35% | 9.5천 |
|---|
| 2025.11.05 | ₩25,830 | ₩25,937 | ₩25,615 | ₩25,722 | -0.42% | 2.3만 |
|---|
| 2025.11.04 | ₩25,937 | ₩26,178 | ₩25,830 | ₩26,178 | +0.93% | 2만 |
|---|
| 2025.11.03 | ₩25,454 | ₩25,481 | ₩25,186 | ₩25,213 | -0.95% | 1.4천 |
|---|
| 2025.10.31 | ₩25,642 | ₩25,722 | ₩25,508 | ₩25,508 | -0.52% | 3.7천 |
|---|
| 2025.10.30 | ₩25,374 | ₩25,427 | ₩25,240 | ₩25,427 | +0.21% | 2.1만 |
|---|
| 2025.10.29 | ₩24,730 | ₩24,998 | ₩24,676 | ₩24,918 | +0.76% | 5.2천 |
|---|
| 2025.10.28 | ₩25,401 | ₩25,454 | ₩25,132 | ₩25,159 | -0.95% | 1만 |
|---|
| 2025.10.27 | ₩25,159 | ₩25,320 | ₩25,132 | ₩25,159 | 0.00% | 1.8만 |
|---|
| 2025.10.24 | ₩25,615 | ₩25,722 | ₩25,615 | ₩25,696 | +0.31% | 1.8만 |
|---|
| 2025.10.23 | ₩26,232 | ₩26,232 | ₩25,910 | ₩26,044 | -0.72% | 2만 |
|---|
| 2025.10.22 | ₩26,152 | ₩26,715 | ₩26,125 | ₩26,474 | +1.23% | 1.3만 |
|---|
| 2025.10.21 | ₩26,098 | ₩26,447 | ₩26,098 | ₩26,447 | +1.34% | 3만 |
|---|
| 2025.10.20 | ₩26,152 | ₩26,152 | ₩25,776 | ₩25,830 | -1.23% | 2.9만 |
|---|
| 2025.10.17 | ₩26,795 | ₩26,795 | ₩26,500 | ₩26,527 | -1.00% | 1.5천 |
|---|
| 2025.10.16 | ₩26,232 | ₩26,554 | ₩26,232 | ₩26,527 | +1.12% | 4.8천 |
|---|
| 2025.10.15 | ₩26,983 | ₩26,983 | ₩26,688 | ₩26,876 | -0.40% | 8.3천 |
|---|
| 2025.10.14 | ₩28,002 | ₩28,002 | ₩27,600 | ₩27,707 | -1.05% | 2.5천 |
|---|
| 2025.10.13 | ₩27,493 | ₩27,546 | ₩27,064 | ₩27,251 | -0.88% | 1만 |
|---|
| 2025.10.10 | ₩26,903 | ₩28,995 | ₩26,849 | ₩28,914 | +7.48% | 3.4만 |
|---|