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 | ₩14,228 | ₩14,308 | ₩14,147 | ₩14,241 | +0.09% | 1.5만 |
| 2026.10.08 | ₩14,348 | ₩14,657 | ₩14,308 | ₩14,509 | +1.12% | 5.6만 |
| 2026.10.07 | ₩14,027 | ₩14,147 | ₩13,933 | ₩13,946 | -0.57% | 5.3만 |
| 2026.10.06 | ₩13,463 | ₩13,624 | ₩13,463 | ₩13,611 | +1.10% | 4.3만 |
| 2026.10.05 | ₩13,530 | ₩13,584 | ₩13,383 | ₩13,423 | -0.79% | 10.2만 |
| 2026.10.02 | ₩13,973 | ₩14,000 | ₩13,799 | ₩13,866 | -0.77% | 8.3만 |
| 2026.10.01 | ₩14,308 | ₩14,483 | ₩14,161 | ₩14,201 | -0.75% | 3.6만 |
| 2026.09.30 | ₩14,080 | ₩14,308 | ₩14,080 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,214 |
| +0.95% |
| 1.4만 |
| 2026.09.29 | ₩14,161 | ₩14,161 | ₩13,960 | ₩14,000 | -1.14% | 1.6만 |
|---|
| 2026.09.28 | ₩14,040 | ₩14,241 | ₩14,013 | ₩14,027 | -0.10% | 2만 |
|---|
| 2026.09.25 | ₩13,826 | ₩13,879 | ₩13,665 | ₩13,718 | -0.78% | 1.5만 |
|---|
| 2026.09.24 | ₩13,946 | ₩14,134 | ₩13,879 | ₩14,040 | +0.67% | 2.2만 |
|---|
| 2026.09.23 | ₩13,611 | ₩13,879 | ₩13,611 | ₩13,852 | +1.77% | 4.8만 |
|---|
| 2026.09.22 | ₩13,758 | ₩13,758 | ₩13,477 | ₩13,530 | -1.66% | 2.6만 |
|---|
| 2026.09.21 | ₩13,866 | ₩13,933 | ₩13,638 | ₩13,651 | -1.55% | 2.1만 |
|---|
| 2026.09.18 | ₩14,590 | ₩14,603 | ₩14,429 | ₩14,429 | -1.10% | 1.1만 |
|---|
| 2026.09.17 | ₩14,509 | ₩14,509 | ₩14,429 | ₩14,456 | -0.37% | 1.3만 |
|---|
| 2026.09.16 | ₩14,764 | ₩15,193 | ₩14,603 | ₩15,032 | +1.82% | 2.3만 |
|---|
| 2026.09.15 | ₩14,818 | ₩15,046 | ₩14,818 | ₩15,006 | +1.27% | 1.2만 |
|---|
| 2026.09.14 | ₩14,845 | ₩14,979 | ₩14,711 | ₩14,885 | +0.27% | 3.8만 |
|---|
| 2026.09.11 | ₩14,121 | ₩14,188 | ₩14,013 | ₩14,107 | -0.09% | 11.4만 |
|---|
| 2026.09.10 | ₩14,348 | ₩14,617 | ₩14,281 | ₩14,469 | +0.84% | 17.1만 |
|---|
| 2026.09.09 | ₩13,799 | ₩13,919 | ₩13,799 | ₩13,852 | +0.39% | 2.6만 |
|---|
| 2026.09.08 | ₩13,665 | ₩13,758 | ₩13,598 | ₩13,705 | +0.29% | 2.3만 |
|---|
| 2026.09.04 | ₩14,027 | ₩14,027 | ₩13,745 | ₩13,745 | -2.01% | 5.3만 |
|---|
| 2026.09.03 | ₩14,469 | ₩14,590 | ₩14,241 | ₩14,255 | -1.48% | 3.2만 |
|---|
| 2026.09.02 | ₩14,550 | ₩14,590 | ₩14,456 | ₩14,469 | -0.55% | 2.3만 |
|---|
| 2026.09.01 | ₩14,469 | ₩14,630 | ₩14,348 | ₩14,550 | +0.56% | 9.9천 |
|---|
| 2026.08.31 | ₩14,375 | ₩14,469 | ₩14,308 | ₩14,429 | +0.37% | 1.4만 |
|---|
| 2026.08.28 | ₩14,161 | ₩14,483 | ₩14,161 | ₩14,375 | +1.52% | 2.4만 |
|---|
| 2026.08.27 | ₩14,241 | ₩14,348 | ₩14,188 | ₩14,188 | -0.38% | 2.5만 |
|---|
| 2026.08.26 | ₩14,255 | ₩14,389 | ₩14,255 | ₩14,348 | +0.66% | 6.8천 |
|---|
| 2026.08.25 | ₩14,550 | ₩14,617 | ₩14,308 | ₩14,308 | -1.66% | 3.7만 |
|---|
| 2026.08.24 | ₩14,804 | ₩14,952 | ₩14,791 | ₩14,818 | +0.09% | 2.4만 |
|---|
| 2026.08.21 | ₩14,255 | ₩14,657 | ₩14,255 | ₩14,469 | +1.51% | 2.5만 |
|---|
| 2026.08.20 | ₩14,684 | ₩14,764 | ₩14,563 | ₩14,617 | -0.46% | 1만 |
|---|
| 2026.08.19 | ₩14,670 | ₩14,898 | ₩14,670 | ₩14,845 | +1.19% | 1.9만 |
|---|
| 2026.08.18 | ₩14,845 | ₩15,247 | ₩14,845 | ₩15,166 | +2.17% | 14.6만 |
|---|
| 2026.08.17 | ₩14,375 | ₩14,416 | ₩14,161 | ₩14,389 | +0.09% | 3.2만 |
|---|
| 2026.08.14 | ₩14,536 | ₩14,724 | ₩14,536 | ₩14,697 | +1.11% | 9.2만 |
|---|
| 2026.08.13 | ₩14,644 | ₩14,670 | ₩14,536 | ₩14,617 | -0.18% | 2만 |
|---|
| 2026.08.12 | ₩14,711 | ₩14,791 | ₩14,697 | ₩14,711 | 0.00% | 7.8천 |
|---|
| 2026.08.11 | ₩15,099 | ₩15,287 | ₩15,086 | ₩15,193 | +0.62% | 1.6만 |
|---|
| 2026.08.10 | ₩15,368 | ₩15,394 | ₩15,274 | ₩15,368 | 0.00% | 1.8만 |
|---|
| 2026.08.07 | ₩15,086 | ₩15,354 | ₩14,992 | ₩15,086 | 0.00% | 3.4만 |
|---|
| 2026.08.06 | ₩15,582 | ₩15,622 | ₩15,140 | ₩15,394 | -1.20% | 10.1만 |
|---|
| 2026.08.05 | ₩14,939 | ₩15,046 | ₩14,818 | ₩15,046 | +0.72% | 2.3만 |
|---|
| 2026.08.04 | ₩15,408 | ₩15,408 | ₩14,871 | ₩15,073 | -2.18% | 5.7만 |
|---|
| 2026.08.03 | ₩16,052 | ₩16,212 | ₩15,730 | ₩15,770 | -1.75% | 5.5만 |
|---|
| 2026.07.31 | ₩15,408 | ₩16,172 | ₩15,394 | ₩15,877 | +3.05% | 2.4만 |
|---|
| 2026.07.30 | ₩16,883 | ₩16,883 | ₩16,092 | ₩16,092 | -4.69% | 2.1만 |
|---|
| 2026.07.29 | ₩17,165 | ₩17,647 | ₩16,735 | ₩17,553 | +2.27% | 4.1만 |
|---|
| 2026.07.28 | ₩16,977 | ₩17,084 | ₩16,668 | ₩16,816 | -0.95% | 1.7만 |
|---|
| 2026.07.27 | ₩15,864 | ₩16,561 | ₩15,864 | ₩16,159 | +1.86% | 1.8만 |
|---|
| 2026.07.24 | ₩16,025 | ₩16,387 | ₩15,984 | ₩16,347 | +2.01% | 2.1만 |
|---|
| 2026.07.23 | ₩15,783 | ₩15,958 | ₩15,596 | ₩15,730 | -0.34% | 4.7만 |
|---|
| 2026.07.22 | ₩15,676 | ₩15,676 | ₩15,461 | ₩15,542 | -0.86% | 9.1천 |
|---|
| 2026.07.21 | ₩15,542 | ₩15,542 | ₩15,274 | ₩15,381 | -1.04% | 2.5만 |
|---|
| 2026.07.20 | ₩16,065 | ₩16,306 | ₩15,958 | ₩16,306 | +1.50% | 1.7만 |
|---|
| 2026.07.17 | ₩16,883 | ₩17,017 | ₩16,186 | ₩16,373 | -3.02% | 2.1만 |
|---|
| 2026.07.16 | ₩15,757 | ₩15,998 | ₩15,757 | ₩15,971 | +1.36% | 2만 |
|---|
| 2026.07.15 | ₩15,368 | ₩15,743 | ₩15,247 | ₩15,260 | -0.70% | 6.4천 |
|---|
| 2026.07.14 | ₩15,314 | ₩15,461 | ₩15,234 | ₩15,234 | -0.53% | 2.7만 |
|---|
| 2026.07.13 | ₩15,515 | ₩15,850 | ₩15,502 | ₩15,850 | +2.16% | 1.7만 |
|---|
| 2026.07.10 | ₩14,939 | ₩15,046 | ₩14,751 | ₩14,751 | -1.26% | 1.5만 |
|---|
| 2026.07.09 | ₩14,925 | ₩14,925 | ₩14,737 | ₩14,831 | -0.63% | 1.4만 |
|---|
| 2026.07.08 | ₩15,408 | ₩15,609 | ₩15,059 | ₩15,073 | -2.18% | 2.4만 |
|---|
| 2026.07.07 | ₩15,126 | ₩15,421 | ₩15,032 | ₩15,301 | +1.15% | 2.3만 |
|---|
| 2026.07.06 | ₩14,684 | ₩14,684 | ₩14,308 | ₩14,402 | -1.92% | 2.8만 |
|---|
| 2026.07.02 | ₩14,791 | ₩15,622 | ₩14,791 | ₩15,394 | +4.08% | 2.3만 |
|---|
| 2026.07.01 | ₩14,684 | ₩14,979 | ₩14,684 | ₩14,965 | +1.92% | 1.3만 |
|---|
| 2026.06.30 | ₩14,442 | ₩14,442 | ₩14,174 | ₩14,214 | -1.58% | 1.7만 |
|---|
| 2026.06.29 | ₩14,871 | ₩15,207 | ₩14,617 | ₩14,644 | -1.53% | 1.1만 |
|---|
| 2026.06.26 | ₩15,059 | ₩15,059 | ₩14,550 | ₩14,670 | -2.58% | 5.4만 |
|---|
| 2026.06.25 | ₩13,973 | ₩14,590 | ₩13,973 | ₩14,429 | +3.26% | 2.3만 |
|---|
| 2026.06.24 | ₩14,778 | ₩14,979 | ₩14,576 | ₩14,697 | -0.54% | 1.8만 |
|---|
| 2026.06.23 | ₩15,059 | ₩15,166 | ₩14,858 | ₩15,166 | +0.71% | 2.5만 |
|---|
| 2026.06.22 | ₩13,423 | ₩13,651 | ₩13,423 | ₩13,598 | +1.30% | 1.4만 |
|---|
| 2026.06.18 | ₩13,919 | ₩13,986 | ₩13,678 | ₩13,732 | -1.35% | 1.2만 |
|---|
| 2026.06.17 | ₩14,241 | ₩14,737 | ₩14,134 | ₩14,670 | +3.01% | 5.7만 |
|---|
| 2026.06.16 | ₩14,322 | ₩14,644 | ₩14,322 | ₩14,630 | +2.15% | 2.2만 |
|---|
| 2026.06.15 | ₩14,228 | ₩14,322 | ₩14,174 | ₩14,214 | -0.09% | 2.1만 |
|---|
| 2026.06.12 | ₩15,394 | ₩15,394 | ₩15,032 | ₩15,180 | -1.39% | 2만 |
|---|
| 2026.06.11 | ₩16,494 | ₩16,494 | ₩15,314 | ₩15,368 | -6.83% | 1.8만 |
|---|
| 2026.06.10 | ₩16,454 | ₩16,802 | ₩16,092 | ₩16,789 | +2.04% | 2.9만 |
|---|
| 2026.06.09 | ₩15,515 | ₩16,937 | ₩15,515 | ₩16,253 | +4.75% | 3.8만 |
|---|
| 2026.06.08 | ₩16,092 | ₩16,306 | ₩16,011 | ₩16,266 | +1.08% | 1.8만 |
|---|
| 2026.06.05 | ₩15,958 | ₩16,923 | ₩15,877 | ₩16,883 | +5.80% | 8.8만 |
|---|
| 2026.06.04 | ₩15,166 | ₩15,274 | ₩14,845 | ₩14,912 | -1.68% | 1.3만 |
|---|
| 2026.06.03 | ₩14,469 | ₩14,697 | ₩14,469 | ₩14,576 | +0.74% | 9.1만 |
|---|
| 2026.06.02 | ₩14,416 | ₩14,416 | ₩14,188 | ₩14,241 | -1.21% | 7.8만 |
|---|
| 2026.06.01 | ₩14,804 | ₩14,898 | ₩14,348 | ₩14,536 | -1.81% | 7.3만 |
|---|
| 2026.05.29 | ₩15,046 | ₩15,166 | ₩14,952 | ₩15,126 | +0.53% | 3.4만 |
|---|
| 2026.05.28 | ₩15,542 | ₩15,596 | ₩15,113 | ₩15,180 | -2.33% | 2.5만 |
|---|
| 2026.05.27 | ₩15,046 | ₩15,341 | ₩15,032 | ₩15,260 | +1.43% | 4.9만 |
|---|
| 2026.05.26 | ₩15,609 | ₩15,609 | ₩15,180 | ₩15,180 | -2.75% | 8.4만 |
|---|
| 2026.05.22 | ₩16,467 | ₩16,521 | ₩16,320 | ₩16,494 | +0.16% | 1.5만 |
|---|
| 2026.05.21 | ₩16,896 | ₩16,896 | ₩16,293 | ₩16,427 | -2.78% | 1.9만 |
|---|
| 2026.05.20 | ₩17,165 | ₩17,191 | ₩16,682 | ₩16,695 | -2.73% | 1.4만 |
|---|
| 2026.05.19 | ₩17,647 | ₩17,728 | ₩17,030 | ₩17,339 | -1.75% | 5.3만 |
|---|
| 2026.05.18 | ₩16,722 | ₩17,178 | ₩16,722 | ₩16,937 | +1.28% | 3.6만 |
|---|
| 2026.05.15 | ₩16,789 | ₩17,030 | ₩16,722 | ₩17,004 | +1.28% | 8.3만 |
|---|
| 2026.05.14 | ₩15,971 | ₩15,984 | ₩15,783 | ₩15,837 | -0.84% | 2.1만 |
|---|
| 2026.05.13 | ₩16,239 | ₩16,239 | ₩15,797 | ₩15,877 | -2.23% | 5.4만 |
|---|
| 2026.05.12 | ₩16,373 | ₩16,950 | ₩16,306 | ₩16,601 | +1.39% | 8.9만 |
|---|
| 2026.05.11 | ₩15,622 | ₩15,689 | ₩15,529 | ₩15,636 | +0.09% | 4.7만 |
|---|
| 2026.05.08 | ₩15,797 | ₩15,797 | ₩15,596 | ₩15,609 | -1.19% | 1만 |
|---|
| 2026.05.07 | ₩15,931 | ₩16,279 | ₩15,877 | ₩16,226 | +1.85% | 9만 |
|---|
| 2026.05.06 | ₩16,199 | ₩16,212 | ₩15,783 | ₩15,797 | -2.48% | 81.4만 |
|---|
| 2026.05.05 | ₩17,084 | ₩17,084 | ₩16,802 | ₩16,923 | -0.94% | 1.1만 |
|---|
| 2026.05.04 | ₩17,299 | ₩17,728 | ₩17,191 | ₩17,647 | +2.02% | 6.3만 |
|---|
| 2026.05.01 | ₩17,714 | ₩17,714 | ₩17,366 | ₩17,647 | -0.38% | 2.3만 |
|---|
| 2026.04.30 | ₩18,130 | ₩18,278 | ₩17,607 | ₩17,607 | -2.88% | 1.2만 |
|---|
| 2026.04.29 | ₩18,465 | ₩18,465 | ₩18,398 | ₩18,438 | -0.15% | 80.9만 |
|---|
| 2026.04.28 | ₩18,398 | ₩18,479 | ₩18,237 | ₩18,251 | -0.80% | 3.3만 |
|---|
| 2026.04.27 | ₩17,862 | ₩17,902 | ₩17,714 | ₩17,889 | +0.15% | 4.4천 |
|---|
| 2026.04.24 | ₩18,023 | ₩18,184 | ₩17,808 | ₩17,848 | -0.97% | 1.3만 |
|---|
| 2026.04.23 | ₩18,371 | ₩18,787 | ₩18,304 | ₩18,680 | +1.68% | 2.6만 |
|---|
| 2026.04.22 | ₩18,291 | ₩18,291 | ₩18,036 | ₩18,050 | -1.32% | 1.2만 |
|---|
| 2026.04.21 | ₩18,304 | ₩18,787 | ₩18,304 | ₩18,733 | +2.34% | 6.5만 |
|---|
| 2026.04.20 | ₩18,211 | ₩18,358 | ₩18,143 | ₩18,184 | -0.15% | 6.8만 |
|---|
| 2026.04.17 | ₩17,902 | ₩17,983 | ₩17,688 | ₩17,902 | 0.00% | 76.8만 |
|---|
| 2026.04.16 | ₩18,640 | ₩18,760 | ₩18,599 | ₩18,599 | -0.22% | 6.3천 |
|---|
| 2026.04.15 | ₩18,894 | ₩18,921 | ₩18,733 | ₩18,733 | -0.85% | 5.4만 |
|---|
| 2026.04.14 | ₩19,310 | ₩19,310 | ₩18,720 | ₩18,720 | -3.06% | 4.7만 |
|---|
| 2026.04.13 | ₩20,142 | ₩20,142 | ₩19,444 | ₩19,444 | -3.46% | 3.8만 |
|---|
| 2026.04.10 | ₩19,672 | ₩20,007 | ₩19,605 | ₩19,833 | +0.82% | 6.6만 |
|---|
| 2026.04.09 | ₩20,289 | ₩20,530 | ₩19,887 | ₩19,967 | -1.59% | 1.6만 |
|---|
| 2026.04.08 | ₩19,605 | ₩20,490 | ₩19,243 | ₩19,887 | +1.44% | 3.4만 |
|---|
| 2026.04.07 | ₩22,689 | ₩23,118 | ₩22,287 | ₩22,341 | -1.54% | 4.5만 |
|---|
| 2026.04.06 | ₩22,649 | ₩22,703 | ₩22,300 | ₩22,515 | -0.59% | 3.9만 |
|---|
| 2026.04.02 | ₩23,588 | ₩23,735 | ₩22,676 | ₩22,891 | -2.96% | 3.6만 |
|---|
| 2026.04.01 | ₩22,327 | ₩22,515 | ₩21,898 | ₩22,341 | +0.06% | 8만 |
|---|
| 2026.03.31 | ₩24,459 | ₩24,459 | ₩22,609 | ₩22,663 | -7.35% | 12.1만 |
|---|
| 2026.03.30 | ₩23,896 | ₩24,795 | ₩23,896 | ₩24,513 | +2.58% | 2.6만 |
|---|
| 2026.03.27 | ₩24,057 | ₩24,272 | ₩23,682 | ₩24,178 | +0.50% | 3.6만 |
|---|
| 2026.03.26 | ₩23,186 | ₩23,923 | ₩23,051 | ₩23,923 | +3.18% | 4.4만 |
|---|
| 2026.03.25 | ₩22,287 | ₩22,636 | ₩22,126 | ₩22,368 | +0.36% | 3.9만 |
|---|
| 2026.03.24 | ₩23,279 | ₩23,427 | ₩22,877 | ₩23,132 | -0.63% | 2.9만 |
|---|
| 2026.03.23 | ₩22,837 | ₩22,971 | ₩22,059 | ₩22,488 | -1.53% | 5.2만 |
|---|
| 2026.03.20 | ₩23,065 | ₩24,071 | ₩22,971 | ₩23,923 | +3.72% | 6.2만 |
|---|
| 2026.03.19 | ₩23,333 | ₩23,400 | ₩22,126 | ₩22,475 | -3.68% | 5.4만 |
|---|
| 2026.03.18 | ₩21,724 | ₩22,461 | ₩21,657 | ₩22,461 | +3.40% | 4.1만 |
|---|
| 2026.03.17 | ₩21,523 | ₩21,778 | ₩21,255 | ₩21,483 | -0.19% | 5.4만 |
|---|
| 2026.03.16 | ₩22,032 | ₩22,099 | ₩21,643 | ₩21,804 | -1.03% | 65.2만 |
|---|
| 2026.03.13 | ₩22,435 | ₩23,132 | ₩22,126 | ₩23,092 | +2.93% | 6.3만 |
|---|
| 2026.03.12 | ₩22,207 | ₩23,346 | ₩22,207 | ₩23,078 | +3.93% | 5.9만 |
|---|
| 2026.03.11 | ₩21,590 | ₩21,791 | ₩21,415 | ₩21,630 | +0.19% | 4.4만 |
|---|
| 2026.03.10 | ₩21,657 | ₩21,818 | ₩21,027 | ₩21,684 | +0.12% | 2.9만 |
|---|
| 2026.03.09 | ₩23,320 | ₩23,695 | ₩21,724 | ₩21,778 | -6.61% | 8.4만 |
|---|
| 2026.03.06 | ₩23,092 | ₩23,333 | ₩22,502 | ₩22,810 | -1.22% | 2.9만 |
|---|
| 2026.03.05 | ₩21,952 | ₩22,971 | ₩21,952 | ₩22,502 | +2.50% | 3.7만 |
|---|
| 2026.03.04 | ₩21,952 | ₩21,979 | ₩21,134 | ₩21,389 | -2.57% | 2.6만 |
|---|
| 2026.03.03 | ₩22,153 | ₩22,984 | ₩21,657 | ₩21,912 | -1.09% | 5.6만 |
|---|
| 2026.03.02 | ₩20,074 | ₩20,195 | ₩19,699 | ₩19,900 | -0.87% | 3.8만 |
|---|
| 2026.02.27 | ₩19,377 | ₩19,498 | ₩19,216 | ₩19,256 | -0.62% | 2.3만 |
|---|
| 2026.02.26 | ₩18,881 | ₩19,458 | ₩18,841 | ₩19,149 | +1.42% | 3만 |
|---|
| 2026.02.25 | ₩18,787 | ₩18,948 | ₩18,733 | ₩18,814 | +0.14% | 3만 |
|---|
| 2026.02.24 | ₩19,578 | ₩19,578 | ₩19,055 | ₩19,176 | -2.05% | 2.5만 |
|---|
| 2026.02.23 | ₩19,699 | ₩19,860 | ₩19,538 | ₩19,806 | +0.54% | 5.5천 |
|---|
| 2026.02.20 | ₩20,316 | ₩20,316 | ₩19,377 | ₩19,377 | -4.62% | 1.6만 |
|---|
| 2026.02.19 | ₩20,517 | ₩20,517 | ₩20,262 | ₩20,262 | -1.24% | 8.1천 |
|---|
| 2026.02.18 | ₩19,954 | ₩20,168 | ₩19,954 | ₩20,155 | +1.01% | 1만 |
|---|
| 2026.02.17 | ₩20,597 | ₩20,732 | ₩20,289 | ₩20,316 | -1.37% | 5.1천 |
|---|
| 2026.02.13 | ₩20,477 | ₩20,678 | ₩20,168 | ₩20,168 | -1.51% | 4.6천 |
|---|
| 2026.02.12 | ₩19,712 | ₩20,423 | ₩19,712 | ₩20,302 | +2.99% | 3.9천 |
|---|
| 2026.02.11 | ₩20,048 | ₩20,249 | ₩19,847 | ₩19,887 | -0.80% | 5.6천 |
|---|
| 2026.02.10 | ₩20,477 | ₩20,504 | ₩20,437 | ₩20,477 | 0.00% | 8.7천 |
|---|
| 2026.02.09 | ₩20,785 | ₩20,785 | ₩20,504 | ₩20,530 | -1.23% | 5.3천 |
|---|
| 2026.02.06 | ₩21,590 | ₩21,590 | ₩20,839 | ₩20,879 | -3.29% | 5.1천 |
|---|
| 2026.02.05 | ₩21,724 | ₩22,113 | ₩21,724 | ₩22,032 | +1.42% | 8.9천 |
|---|
| 2026.02.04 | ₩21,415 | ₩21,818 | ₩21,322 | ₩21,818 | +1.88% | 1.8천 |
|---|
| 2026.02.03 | ₩21,322 | ₩21,322 | ₩21,201 | ₩21,201 | -0.57% | 3.8천 |
|---|
| 2026.02.02 | ₩21,684 | ₩21,684 | ₩21,402 | ₩21,496 | -0.87% | 1.4만 |
|---|
| 2026.01.30 | ₩21,201 | ₩21,643 | ₩21,201 | ₩21,536 | +1.58% | 9.6천 |
|---|
| 2026.01.29 | ₩20,718 | ₩21,187 | ₩20,624 | ₩20,624 | -0.45% | 2.7만 |
|---|
| 2026.01.28 | ₩20,423 | ₩20,691 | ₩20,410 | ₩20,450 | +0.13% | 5.4천 |
|---|
| 2026.01.27 | ₩20,919 | ₩20,986 | ₩20,718 | ₩20,718 | -0.96% | 2.1만 |
|---|
| 2026.01.26 | ₩21,617 | ₩21,617 | ₩21,402 | ₩21,563 | -0.25% | 1.3만 |
|---|
| 2026.01.23 | ₩21,858 | ₩21,871 | ₩21,590 | ₩21,617 | -1.10% | 5천 |
|---|
| 2026.01.22 | ₩22,019 | ₩22,019 | ₩21,724 | ₩21,871 | -0.67% | 2.2만 |
|---|
| 2026.01.21 | ₩22,596 | ₩22,596 | ₩22,099 | ₩22,220 | -1.66% | 2만 |
|---|
| 2026.01.20 | ₩22,904 | ₩23,011 | ₩22,703 | ₩23,011 | +0.47% | 4.2만 |
|---|
| 2026.01.16 | ₩22,582 | ₩22,649 | ₩22,542 | ₩22,555 | -0.12% | 2.1천 |
|---|
| 2026.01.15 | ₩22,448 | ₩22,448 | ₩22,166 | ₩22,341 | -0.48% | 1만 |
|---|
| 2026.01.14 | ₩22,703 | ₩22,823 | ₩22,609 | ₩22,609 | -0.41% | 6.2천 |
|---|
| 2026.01.13 | ₩22,864 | ₩22,864 | ₩22,756 | ₩22,797 | -0.29% | 4.2천 |
|---|
| 2026.01.12 | ₩22,958 | ₩22,958 | ₩22,421 | ₩22,461 | -2.16% | 7.4천 |
|---|
| 2026.01.09 | ₩23,172 | ₩23,172 | ₩23,105 | ₩23,105 | -0.29% | 3천 |
|---|
| 2026.01.08 | ₩23,427 | ₩23,427 | ₩23,266 | ₩23,306 | -0.52% | 1.7만 |
|---|
| 2026.01.07 | ₩23,105 | ₩23,360 | ₩23,105 | ₩23,346 | +1.04% | 2.1만 |
|---|
| 2026.01.06 | ₩22,984 | ₩23,038 | ₩22,931 | ₩22,931 | -0.23% | 1.6만 |
|---|
| 2026.01.05 | ₩23,668 | ₩23,668 | ₩23,293 | ₩23,293 | -1.59% | 1.5만 |
|---|
| 2026.01.02 | ₩24,325 | ₩24,352 | ₩23,829 | ₩23,829 | -2.04% | 1.8만 |
|---|
| 2025.12.31 | ₩24,996 | ₩25,210 | ₩24,996 | ₩25,197 | +0.80% | 3.8천 |
|---|
| 2025.12.30 | ₩25,050 | ₩25,050 | ₩24,982 | ₩25,036 | -0.05% | 7천 |
|---|
| 2025.12.29 | ₩25,277 | ₩25,304 | ₩25,197 | ₩25,210 | -0.27% | 4천 |
|---|
| 2025.12.26 | ₩25,117 | ₩25,130 | ₩25,050 | ₩25,076 | -0.16% | 5.7천 |
|---|
| 2025.12.24 | ₩25,412 | ₩25,452 | ₩25,412 | ₩25,452 | +0.16% | 1.4천 |
|---|
| 2025.12.23 | ₩26,149 | ₩26,149 | ₩25,881 | ₩25,894 | -0.97% | 4.2천 |
|---|
| 2025.12.22 | ₩26,176 | ₩26,256 | ₩26,176 | ₩26,203 | +0.10% | 6.3천 |
|---|
| 2025.12.19 | ₩26,350 | ₩26,471 | ₩26,337 | ₩26,444 | +0.36% | 4.7천 |
|---|
| 2025.12.18 | ₩26,860 | ₩26,954 | ₩26,860 | ₩26,927 | +0.25% | 2.3천 |
|---|
| 2025.12.17 | ₩27,343 | ₩27,584 | ₩27,343 | ₩27,584 | +0.88% | 2.3천 |
|---|
| 2025.12.16 | ₩27,356 | ₩27,356 | ₩27,155 | ₩27,168 | -0.69% | 6천 |
|---|
| 2025.12.15 | ₩26,618 | ₩26,860 | ₩26,578 | ₩26,860 | +0.91% | 3.7천 |
|---|
| 2025.12.12 | ₩26,417 | ₩26,712 | ₩26,417 | ₩26,712 | +1.12% | 8.2천 |
|---|
| 2025.12.11 | ₩26,310 | ₩26,310 | ₩26,028 | ₩26,069 | -0.92% | 1.7만 |
|---|
| 2025.12.10 | ₩26,256 | ₩26,256 | ₩25,787 | ₩25,800 | -1.74% | 8.3천 |
|---|
| 2025.12.09 | ₩26,538 | ₩26,538 | ₩26,350 | ₩26,390 | -0.56% | 2만 |
|---|
| 2025.12.08 | ₩26,149 | ₩26,404 | ₩26,149 | ₩26,310 | +0.62% | 2만 |
|---|
| 2025.12.05 | ₩25,988 | ₩26,256 | ₩25,827 | ₩26,189 | +0.77% | 2.2만 |
|---|
| 2025.12.04 | ₩26,632 | ₩26,632 | ₩26,551 | ₩26,592 | -0.15% | 9.1천 |
|---|
| 2025.12.03 | ₩26,578 | ₩26,578 | ₩26,538 | ₩26,551 | -0.10% | 3.8천 |
|---|
| 2025.12.02 | ₩26,672 | ₩26,672 | ₩26,511 | ₩26,578 | -0.35% | 3.6천 |
|---|
| 2025.12.01 | ₩26,672 | ₩26,726 | ₩26,471 | ₩26,632 | -0.15% | 1.1만 |
|---|
| 2025.11.28 | ₩26,538 | ₩26,565 | ₩26,525 | ₩26,525 | -0.05% | 900 |
|---|
| 2025.11.26 | ₩26,699 | ₩26,699 | ₩26,551 | ₩26,592 | -0.40% | 2.3천 |
|---|
| 2025.11.25 | ₩27,329 | ₩27,329 | ₩26,994 | ₩27,007 | -1.18% | 3.5천 |
|---|
| 2025.11.24 | ₩27,892 | ₩27,892 | ₩27,128 | ₩27,141 | -2.69% | 3.7천 |
|---|
| 2025.11.21 | ₩28,295 | ₩28,482 | ₩27,718 | ₩27,731 | -1.99% | 4.4천 |
|---|
| 2025.11.20 | ₩26,578 | ₩27,691 | ₩26,578 | ₩27,691 | +4.19% | 3.6천 |
|---|
| 2025.11.19 | ₩26,820 | ₩26,954 | ₩26,820 | ₩26,927 | +0.40% | 2.7천 |
|---|
| 2025.11.18 | ₩26,873 | ₩27,034 | ₩26,686 | ₩26,739 | -0.50% | 7.6천 |
|---|
| 2025.11.17 | ₩26,390 | ₩26,578 | ₩26,390 | ₩26,525 | +0.51% | 2.8천 |
|---|
| 2025.11.14 | ₩26,390 | ₩26,390 | ₩25,666 | ₩25,881 | -1.93% | 5천 |
|---|
| 2025.11.13 | ₩25,398 | ₩25,935 | ₩25,398 | ₩25,881 | +1.90% | 1.9만 |
|---|
| 2025.11.12 | ₩25,371 | ₩25,398 | ₩25,291 | ₩25,291 | -0.32% | 800 |
|---|
| 2025.11.11 | ₩25,371 | ₩25,371 | ₩25,237 | ₩25,291 | -0.32% | 8.3천 |
|---|
| 2025.11.10 | ₩25,559 | ₩25,693 | ₩25,291 | ₩25,318 | -0.94% | 2.5만 |
|---|
| 2025.11.07 | ₩26,820 | ₩26,927 | ₩26,283 | ₩26,283 | -2.00% | 9.2천 |
|---|
| 2025.11.06 | ₩25,747 | ₩26,203 | ₩25,747 | ₩26,095 | +1.35% | 9.5천 |
|---|
| 2025.11.05 | ₩25,827 | ₩25,935 | ₩25,613 | ₩25,720 | -0.42% | 2.3만 |
|---|
| 2025.11.04 | ₩25,935 | ₩26,176 | ₩25,827 | ₩26,176 | +0.93% | 2만 |
|---|
| 2025.11.03 | ₩25,452 | ₩25,479 | ₩25,184 | ₩25,210 | -0.95% | 1.4천 |
|---|
| 2025.10.31 | ₩25,640 | ₩25,720 | ₩25,505 | ₩25,505 | -0.52% | 3.7천 |
|---|
| 2025.10.30 | ₩25,371 | ₩25,425 | ₩25,237 | ₩25,425 | +0.21% | 2.1만 |
|---|
| 2025.10.29 | ₩24,728 | ₩24,996 | ₩24,674 | ₩24,915 | +0.76% | 5.2천 |
|---|
| 2025.10.28 | ₩25,398 | ₩25,452 | ₩25,130 | ₩25,157 | -0.95% | 1만 |
|---|
| 2025.10.27 | ₩25,157 | ₩25,318 | ₩25,130 | ₩25,157 | 0.00% | 1.8만 |
|---|
| 2025.10.24 | ₩25,613 | ₩25,720 | ₩25,613 | ₩25,693 | +0.31% | 1.8만 |
|---|
| 2025.10.23 | ₩26,230 | ₩26,230 | ₩25,908 | ₩26,042 | -0.72% | 2만 |
|---|
| 2025.10.22 | ₩26,149 | ₩26,712 | ₩26,122 | ₩26,471 | +1.23% | 1.3만 |
|---|
| 2025.10.21 | ₩26,095 | ₩26,444 | ₩26,095 | ₩26,444 | +1.34% | 3만 |
|---|
| 2025.10.20 | ₩26,149 | ₩26,149 | ₩25,774 | ₩25,827 | -1.23% | 2.9만 |
|---|
| 2025.10.17 | ₩26,793 | ₩26,793 | ₩26,498 | ₩26,525 | -1.00% | 1.5천 |
|---|
| 2025.10.16 | ₩26,230 | ₩26,551 | ₩26,230 | ₩26,525 | +1.12% | 4.8천 |
|---|
| 2025.10.15 | ₩26,981 | ₩26,981 | ₩26,686 | ₩26,873 | -0.40% | 8.3천 |
|---|
| 2025.10.14 | ₩28,000 | ₩28,000 | ₩27,597 | ₩27,705 | -1.05% | 2.5천 |
|---|
| 2025.10.13 | ₩27,490 | ₩27,544 | ₩27,061 | ₩27,249 | -0.88% | 1만 |
|---|
| 2025.10.10 | ₩26,900 | ₩28,992 | ₩26,846 | ₩28,912 | +7.48% | 3.4만 |
|---|