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 | ₩14,309 | ₩14,148 | ₩14,242 | +0.09% | 1.5만 |
| 2026.10.08 | ₩14,349 | ₩14,658 | ₩14,309 | ₩14,510 | +1.12% | 5.6만 |
| 2026.10.07 | ₩14,028 | ₩14,148 | ₩13,934 | ₩13,947 | -0.57% | 5.3만 |
| 2026.10.06 | ₩13,464 | ₩13,625 | ₩13,464 | ₩13,612 | +1.10% | 4.3만 |
| 2026.10.05 | ₩13,531 | ₩13,585 | ₩13,384 | ₩13,424 | -0.79% | 10.2만 |
| 2026.10.02 | ₩13,974 | ₩14,001 | ₩13,800 | ₩13,867 | -0.77% | 8.3만 |
| 2026.10.01 | ₩14,309 | ₩14,484 | ₩14,162 | ₩14,202 | -0.75% | 3.6만 |
| 2026.09.30 | ₩14,081 | ₩14,309 | ₩14,081 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,215 |
| +0.95% |
| 1.4만 |
| 2026.09.29 | ₩14,162 | ₩14,162 | ₩13,961 | ₩14,001 | -1.14% | 1.6만 |
|---|
| 2026.09.28 | ₩14,041 | ₩14,242 | ₩14,014 | ₩14,028 | -0.10% | 2만 |
|---|
| 2026.09.25 | ₩13,826 | ₩13,880 | ₩13,666 | ₩13,719 | -0.78% | 1.5만 |
|---|
| 2026.09.24 | ₩13,947 | ₩14,135 | ₩13,880 | ₩14,041 | +0.67% | 2.2만 |
|---|
| 2026.09.23 | ₩13,612 | ₩13,880 | ₩13,612 | ₩13,853 | +1.77% | 4.8만 |
|---|
| 2026.09.22 | ₩13,759 | ₩13,759 | ₩13,478 | ₩13,531 | -1.66% | 2.6만 |
|---|
| 2026.09.21 | ₩13,867 | ₩13,934 | ₩13,639 | ₩13,652 | -1.55% | 2.1만 |
|---|
| 2026.09.18 | ₩14,591 | ₩14,604 | ₩14,430 | ₩14,430 | -1.10% | 1.1만 |
|---|
| 2026.09.17 | ₩14,510 | ₩14,510 | ₩14,430 | ₩14,457 | -0.37% | 1.3만 |
|---|
| 2026.09.16 | ₩14,765 | ₩15,194 | ₩14,604 | ₩15,033 | +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 | ₩14,121 | ₩14,189 | ₩14,014 | ₩14,108 | -0.09% | 11.4만 |
|---|
| 2026.09.10 | ₩14,349 | ₩14,618 | ₩14,282 | ₩14,470 | +0.84% | 17.1만 |
|---|
| 2026.09.09 | ₩13,800 | ₩13,920 | ₩13,800 | ₩13,853 | +0.39% | 2.6만 |
|---|
| 2026.09.08 | ₩13,666 | ₩13,759 | ₩13,598 | ₩13,706 | +0.29% | 2.3만 |
|---|
| 2026.09.04 | ₩14,028 | ₩14,028 | ₩13,746 | ₩13,746 | -2.01% | 5.3만 |
|---|
| 2026.09.03 | ₩14,470 | ₩14,591 | ₩14,242 | ₩14,256 | -1.48% | 3.2만 |
|---|
| 2026.09.02 | ₩14,551 | ₩14,591 | ₩14,457 | ₩14,470 | -0.55% | 2.3만 |
|---|
| 2026.09.01 | ₩14,470 | ₩14,631 | ₩14,349 | ₩14,551 | +0.56% | 9.9천 |
|---|
| 2026.08.31 | ₩14,376 | ₩14,470 | ₩14,309 | ₩14,430 | +0.37% | 1.4만 |
|---|
| 2026.08.28 | ₩14,162 | ₩14,484 | ₩14,162 | ₩14,376 | +1.52% | 2.4만 |
|---|
| 2026.08.27 | ₩14,242 | ₩14,349 | ₩14,189 | ₩14,189 | -0.38% | 2.5만 |
|---|
| 2026.08.26 | ₩14,256 | ₩14,390 | ₩14,256 | ₩14,349 | +0.66% | 6.8천 |
|---|
| 2026.08.25 | ₩14,551 | ₩14,618 | ₩14,309 | ₩14,309 | -1.66% | 3.7만 |
|---|
| 2026.08.24 | ₩14,805 | ₩14,953 | ₩14,792 | ₩14,819 | +0.09% | 2.4만 |
|---|
| 2026.08.21 | ₩14,256 | ₩14,658 | ₩14,256 | ₩14,470 | +1.51% | 2.5만 |
|---|
| 2026.08.20 | ₩14,685 | ₩14,765 | ₩14,564 | ₩14,618 | -0.46% | 1만 |
|---|
| 2026.08.19 | ₩14,671 | ₩14,899 | ₩14,671 | ₩14,846 | +1.19% | 1.9만 |
|---|
| 2026.08.18 | ₩14,846 | ₩15,248 | ₩14,846 | ₩15,168 | +2.17% | 14.6만 |
|---|
| 2026.08.17 | ₩14,376 | ₩14,417 | ₩14,162 | ₩14,390 | +0.09% | 3.2만 |
|---|
| 2026.08.14 | ₩14,537 | ₩14,725 | ₩14,537 | ₩14,698 | +1.11% | 9.2만 |
|---|
| 2026.08.13 | ₩14,644 | ₩14,671 | ₩14,537 | ₩14,618 | -0.18% | 2만 |
|---|
| 2026.08.12 | ₩14,712 | ₩14,792 | ₩14,698 | ₩14,712 | 0.00% | 7.8천 |
|---|
| 2026.08.11 | ₩15,100 | ₩15,288 | ₩15,087 | ₩15,194 | +0.62% | 1.6만 |
|---|
| 2026.08.10 | ₩15,369 | ₩15,395 | ₩15,275 | ₩15,369 | 0.00% | 1.8만 |
|---|
| 2026.08.07 | ₩15,087 | ₩15,355 | ₩14,993 | ₩15,087 | 0.00% | 3.4만 |
|---|
| 2026.08.06 | ₩15,583 | ₩15,623 | ₩15,141 | ₩15,395 | -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 | ₩14,872 | ₩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 | ₩16,173 | ₩15,395 | ₩15,878 | +3.05% | 2.4만 |
|---|
| 2026.07.30 | ₩16,884 | ₩16,884 | ₩16,093 | ₩16,093 | -4.69% | 2.1만 |
|---|
| 2026.07.29 | ₩17,166 | ₩17,648 | ₩16,737 | ₩17,555 | +2.27% | 4.1만 |
|---|
| 2026.07.28 | ₩16,978 | ₩17,085 | ₩16,670 | ₩16,817 | -0.95% | 1.7만 |
|---|
| 2026.07.27 | ₩15,865 | ₩16,562 | ₩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 | ₩15,784 | ₩15,959 | ₩15,597 | ₩15,731 | -0.34% | 4.7만 |
|---|
| 2026.07.22 | ₩15,677 | ₩15,677 | ₩15,463 | ₩15,543 | -0.86% | 9.1천 |
|---|
| 2026.07.21 | ₩15,543 | ₩15,543 | ₩15,275 | ₩15,382 | -1.04% | 2.5만 |
|---|
| 2026.07.20 | ₩16,066 | ₩16,307 | ₩15,959 | ₩16,307 | +1.50% | 1.7만 |
|---|
| 2026.07.17 | ₩16,884 | ₩17,018 | ₩16,187 | ₩16,374 | -3.02% | 2.1만 |
|---|
| 2026.07.16 | ₩15,758 | ₩15,999 | ₩15,758 | ₩15,972 | +1.36% | 2만 |
|---|
| 2026.07.15 | ₩15,369 | ₩15,744 | ₩15,248 | ₩15,261 | -0.70% | 6.4천 |
|---|
| 2026.07.14 | ₩15,315 | ₩15,463 | ₩15,235 | ₩15,235 | -0.53% | 2.7만 |
|---|
| 2026.07.13 | ₩15,516 | ₩15,851 | ₩15,503 | ₩15,851 | +2.16% | 1.7만 |
|---|
| 2026.07.10 | ₩14,940 | ₩15,047 | ₩14,752 | ₩14,752 | -1.26% | 1.5만 |
|---|
| 2026.07.09 | ₩14,926 | ₩14,926 | ₩14,738 | ₩14,832 | -0.63% | 1.4만 |
|---|
| 2026.07.08 | ₩15,409 | ₩15,610 | ₩15,060 | ₩15,074 | -2.18% | 2.4만 |
|---|
| 2026.07.07 | ₩15,127 | ₩15,422 | ₩15,033 | ₩15,302 | +1.15% | 2.3만 |
|---|
| 2026.07.06 | ₩14,685 | ₩14,685 | ₩14,309 | ₩14,403 | -1.92% | 2.8만 |
|---|
| 2026.07.02 | ₩14,792 | ₩15,623 | ₩14,792 | ₩15,395 | +4.08% | 2.3만 |
|---|
| 2026.07.01 | ₩14,685 | ₩14,980 | ₩14,685 | ₩14,966 | +1.92% | 1.3만 |
|---|
| 2026.06.30 | ₩14,443 | ₩14,443 | ₩14,175 | ₩14,215 | -1.58% | 1.7만 |
|---|
| 2026.06.29 | ₩14,872 | ₩15,208 | ₩14,618 | ₩14,644 | -1.53% | 1.1만 |
|---|
| 2026.06.26 | ₩15,060 | ₩15,060 | ₩14,551 | ₩14,671 | -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 | ₩14,577 | ₩14,698 | -0.54% | 1.8만 |
|---|
| 2026.06.23 | ₩15,060 | ₩15,168 | ₩14,859 | ₩15,168 | +0.71% | 2.5만 |
|---|
| 2026.06.22 | ₩13,424 | ₩13,652 | ₩13,424 | ₩13,598 | +1.30% | 1.4만 |
|---|
| 2026.06.18 | ₩13,920 | ₩13,987 | ₩13,679 | ₩13,733 | -1.35% | 1.2만 |
|---|
| 2026.06.17 | ₩14,242 | ₩14,738 | ₩14,135 | ₩14,671 | +3.01% | 5.7만 |
|---|
| 2026.06.16 | ₩14,323 | ₩14,644 | ₩14,323 | ₩14,631 | +2.15% | 2.2만 |
|---|
| 2026.06.15 | ₩14,229 | ₩14,323 | ₩14,175 | ₩14,215 | -0.09% | 2.1만 |
|---|
| 2026.06.12 | ₩15,395 | ₩15,395 | ₩15,033 | ₩15,181 | -1.39% | 2만 |
|---|
| 2026.06.11 | ₩16,495 | ₩16,495 | ₩15,315 | ₩15,369 | -6.83% | 1.8만 |
|---|
| 2026.06.10 | ₩16,455 | ₩16,804 | ₩16,093 | ₩16,790 | +2.04% | 2.9만 |
|---|
| 2026.06.09 | ₩15,516 | ₩16,938 | ₩15,516 | ₩16,254 | +4.75% | 3.8만 |
|---|
| 2026.06.08 | ₩16,093 | ₩16,307 | ₩16,012 | ₩16,267 | +1.08% | 1.8만 |
|---|
| 2026.06.05 | ₩15,959 | ₩16,924 | ₩15,878 | ₩16,884 | +5.80% | 8.8만 |
|---|
| 2026.06.04 | ₩15,168 | ₩15,275 | ₩14,846 | ₩14,913 | -1.68% | 1.3만 |
|---|
| 2026.06.03 | ₩14,470 | ₩14,698 | ₩14,470 | ₩14,577 | +0.74% | 9.1만 |
|---|
| 2026.06.02 | ₩14,417 | ₩14,417 | ₩14,189 | ₩14,242 | -1.21% | 7.8만 |
|---|
| 2026.06.01 | ₩14,805 | ₩14,899 | ₩14,349 | ₩14,537 | -1.81% | 7.3만 |
|---|
| 2026.05.29 | ₩15,047 | ₩15,168 | ₩14,953 | ₩15,127 | +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 | ₩15,033 | ₩15,261 | +1.43% | 4.9만 |
|---|
| 2026.05.26 | ₩15,610 | ₩15,610 | ₩15,181 | ₩15,181 | -2.75% | 8.4만 |
|---|
| 2026.05.22 | ₩16,468 | ₩16,522 | ₩16,321 | ₩16,495 | +0.16% | 1.5만 |
|---|
| 2026.05.21 | ₩16,897 | ₩16,897 | ₩16,294 | ₩16,428 | -2.78% | 1.9만 |
|---|
| 2026.05.20 | ₩17,166 | ₩17,193 | ₩16,683 | ₩16,696 | -2.73% | 1.4만 |
|---|
| 2026.05.19 | ₩17,648 | ₩17,729 | ₩17,032 | ₩17,340 | -1.75% | 5.3만 |
|---|
| 2026.05.18 | ₩16,723 | ₩17,179 | ₩16,723 | ₩16,938 | +1.28% | 3.6만 |
|---|
| 2026.05.15 | ₩16,790 | ₩17,032 | ₩16,723 | ₩17,005 | +1.28% | 8.3만 |
|---|
| 2026.05.14 | ₩15,972 | ₩15,986 | ₩15,784 | ₩15,838 | -0.84% | 2.1만 |
|---|
| 2026.05.13 | ₩16,240 | ₩16,240 | ₩15,798 | ₩15,878 | -2.23% | 5.4만 |
|---|
| 2026.05.12 | ₩16,374 | ₩16,951 | ₩16,307 | ₩16,602 | +1.39% | 8.9만 |
|---|
| 2026.05.11 | ₩15,623 | ₩15,691 | ₩15,530 | ₩15,637 | +0.09% | 4.7만 |
|---|
| 2026.05.08 | ₩15,798 | ₩15,798 | ₩15,597 | ₩15,610 | -1.19% | 1만 |
|---|
| 2026.05.07 | ₩15,932 | ₩16,281 | ₩15,878 | ₩16,227 | +1.85% | 9만 |
|---|
| 2026.05.06 | ₩16,200 | ₩16,214 | ₩15,784 | ₩15,798 | -2.48% | 81.4만 |
|---|
| 2026.05.05 | ₩17,085 | ₩17,085 | ₩16,804 | ₩16,924 | -0.94% | 1.1만 |
|---|
| 2026.05.04 | ₩17,300 | ₩17,729 | ₩17,193 | ₩17,648 | +2.02% | 6.3만 |
|---|
| 2026.05.01 | ₩17,716 | ₩17,716 | ₩17,367 | ₩17,648 | -0.38% | 2.3만 |
|---|
| 2026.04.30 | ₩18,131 | ₩18,279 | ₩17,608 | ₩17,608 | -2.88% | 1.2만 |
|---|
| 2026.04.29 | ₩18,467 | ₩18,467 | ₩18,399 | ₩18,440 | -0.15% | 80.9만 |
|---|
| 2026.04.28 | ₩18,399 | ₩18,480 | ₩18,239 | ₩18,252 | -0.80% | 3.3만 |
|---|
| 2026.04.27 | ₩17,863 | ₩17,903 | ₩17,716 | ₩17,890 | +0.15% | 4.4천 |
|---|
| 2026.04.24 | ₩18,024 | ₩18,185 | ₩17,809 | ₩17,850 | -0.97% | 1.3만 |
|---|
| 2026.04.23 | ₩18,373 | ₩18,788 | ₩18,306 | ₩18,681 | +1.68% | 2.6만 |
|---|
| 2026.04.22 | ₩18,292 | ₩18,292 | ₩18,037 | ₩18,051 | -1.32% | 1.2만 |
|---|
| 2026.04.21 | ₩18,306 | ₩18,788 | ₩18,306 | ₩18,735 | +2.34% | 6.5만 |
|---|
| 2026.04.20 | ₩18,212 | ₩18,359 | ₩18,145 | ₩18,185 | -0.15% | 6.8만 |
|---|
| 2026.04.17 | ₩17,903 | ₩17,984 | ₩17,689 | ₩17,903 | 0.00% | 76.8만 |
|---|
| 2026.04.16 | ₩18,641 | ₩18,762 | ₩18,601 | ₩18,601 | -0.22% | 6.3천 |
|---|
| 2026.04.15 | ₩18,896 | ₩18,922 | ₩18,735 | ₩18,735 | -0.85% | 5.4만 |
|---|
| 2026.04.14 | ₩19,311 | ₩19,311 | ₩18,721 | ₩18,721 | -3.06% | 4.7만 |
|---|
| 2026.04.13 | ₩20,143 | ₩20,143 | ₩19,446 | ₩19,446 | -3.46% | 3.8만 |
|---|
| 2026.04.10 | ₩19,673 | ₩20,009 | ₩19,606 | ₩19,834 | +0.82% | 6.6만 |
|---|
| 2026.04.09 | ₩20,290 | ₩20,532 | ₩19,888 | ₩19,969 | -1.59% | 1.6만 |
|---|
| 2026.04.08 | ₩19,606 | ₩20,492 | ₩19,244 | ₩19,888 | +1.44% | 3.4만 |
|---|
| 2026.04.07 | ₩22,691 | ₩23,120 | ₩22,289 | ₩22,342 | -1.54% | 4.5만 |
|---|
| 2026.04.06 | ₩22,651 | ₩22,704 | ₩22,302 | ₩22,517 | -0.59% | 3.9만 |
|---|
| 2026.04.02 | ₩23,589 | ₩23,737 | ₩22,677 | ₩22,892 | -2.96% | 3.6만 |
|---|
| 2026.04.01 | ₩22,329 | ₩22,517 | ₩21,900 | ₩22,342 | +0.06% | 8만 |
|---|
| 2026.03.31 | ₩24,461 | ₩24,461 | ₩22,610 | ₩22,664 | -7.35% | 12.1만 |
|---|
| 2026.03.30 | ₩23,898 | ₩24,796 | ₩23,898 | ₩24,515 | +2.58% | 2.6만 |
|---|
| 2026.03.27 | ₩24,059 | ₩24,273 | ₩23,683 | ₩24,179 | +0.50% | 3.6만 |
|---|
| 2026.03.26 | ₩23,187 | ₩23,925 | ₩23,053 | ₩23,925 | +3.18% | 4.4만 |
|---|
| 2026.03.25 | ₩22,289 | ₩22,637 | ₩22,128 | ₩22,369 | +0.36% | 3.9만 |
|---|
| 2026.03.24 | ₩23,281 | ₩23,428 | ₩22,879 | ₩23,133 | -0.63% | 2.9만 |
|---|
| 2026.03.23 | ₩22,838 | ₩22,973 | ₩22,061 | ₩22,490 | -1.53% | 5.2만 |
|---|
| 2026.03.20 | ₩23,066 | ₩24,072 | ₩22,973 | ₩23,925 | +3.72% | 6.2만 |
|---|
| 2026.03.19 | ₩23,335 | ₩23,402 | ₩22,128 | ₩22,476 | -3.68% | 5.4만 |
|---|
| 2026.03.18 | ₩21,725 | ₩22,463 | ₩21,658 | ₩22,463 | +3.40% | 4.1만 |
|---|
| 2026.03.17 | ₩21,524 | ₩21,779 | ₩21,256 | ₩21,484 | -0.19% | 5.4만 |
|---|
| 2026.03.16 | ₩22,034 | ₩22,101 | ₩21,645 | ₩21,806 | -1.03% | 65.2만 |
|---|
| 2026.03.13 | ₩22,436 | ₩23,133 | ₩22,128 | ₩23,093 | +2.93% | 6.3만 |
|---|
| 2026.03.12 | ₩22,208 | ₩23,348 | ₩22,208 | ₩23,080 | +3.93% | 5.9만 |
|---|
| 2026.03.11 | ₩21,591 | ₩21,792 | ₩21,417 | ₩21,631 | +0.19% | 4.4만 |
|---|
| 2026.03.10 | ₩21,658 | ₩21,819 | ₩21,028 | ₩21,685 | +0.12% | 2.9만 |
|---|
| 2026.03.09 | ₩23,321 | ₩23,697 | ₩21,725 | ₩21,779 | -6.61% | 8.4만 |
|---|
| 2026.03.06 | ₩23,093 | ₩23,335 | ₩22,503 | ₩22,812 | -1.22% | 2.9만 |
|---|
| 2026.03.05 | ₩21,953 | ₩22,973 | ₩21,953 | ₩22,503 | +2.50% | 3.7만 |
|---|
| 2026.03.04 | ₩21,953 | ₩21,980 | ₩21,135 | ₩21,390 | -2.57% | 2.6만 |
|---|
| 2026.03.03 | ₩22,154 | ₩22,986 | ₩21,658 | ₩21,913 | -1.09% | 5.6만 |
|---|
| 2026.03.02 | ₩20,076 | ₩20,197 | ₩19,700 | ₩19,901 | -0.87% | 3.8만 |
|---|
| 2026.02.27 | ₩19,378 | ₩19,499 | ₩19,218 | ₩19,258 | -0.62% | 2.3만 |
|---|
| 2026.02.26 | ₩18,882 | ₩19,459 | ₩18,842 | ₩19,150 | +1.42% | 3만 |
|---|
| 2026.02.25 | ₩18,788 | ₩18,949 | ₩18,735 | ₩18,815 | +0.14% | 3만 |
|---|
| 2026.02.24 | ₩19,580 | ₩19,580 | ₩19,057 | ₩19,177 | -2.05% | 2.5만 |
|---|
| 2026.02.23 | ₩19,700 | ₩19,861 | ₩19,539 | ₩19,808 | +0.54% | 5.5천 |
|---|
| 2026.02.20 | ₩20,317 | ₩20,317 | ₩19,378 | ₩19,378 | -4.62% | 1.6만 |
|---|
| 2026.02.19 | ₩20,518 | ₩20,518 | ₩20,264 | ₩20,264 | -1.24% | 8.1천 |
|---|
| 2026.02.18 | ₩19,955 | ₩20,170 | ₩19,955 | ₩20,156 | +1.01% | 1만 |
|---|
| 2026.02.17 | ₩20,599 | ₩20,733 | ₩20,290 | ₩20,317 | -1.37% | 5.1천 |
|---|
| 2026.02.13 | ₩20,478 | ₩20,679 | ₩20,170 | ₩20,170 | -1.51% | 4.6천 |
|---|
| 2026.02.12 | ₩19,714 | ₩20,424 | ₩19,714 | ₩20,304 | +2.99% | 3.9천 |
|---|
| 2026.02.11 | ₩20,049 | ₩20,250 | ₩19,848 | ₩19,888 | -0.80% | 5.6천 |
|---|
| 2026.02.10 | ₩20,478 | ₩20,505 | ₩20,438 | ₩20,478 | 0.00% | 8.7천 |
|---|
| 2026.02.09 | ₩20,787 | ₩20,787 | ₩20,505 | ₩20,532 | -1.23% | 5.3천 |
|---|
| 2026.02.06 | ₩21,591 | ₩21,591 | ₩20,840 | ₩20,880 | -3.29% | 5.1천 |
|---|
| 2026.02.05 | ₩21,725 | ₩22,114 | ₩21,725 | ₩22,034 | +1.42% | 8.9천 |
|---|
| 2026.02.04 | ₩21,417 | ₩21,819 | ₩21,323 | ₩21,819 | +1.88% | 1.8천 |
|---|
| 2026.02.03 | ₩21,323 | ₩21,323 | ₩21,202 | ₩21,202 | -0.57% | 3.8천 |
|---|
| 2026.02.02 | ₩21,685 | ₩21,685 | ₩21,403 | ₩21,497 | -0.87% | 1.4만 |
|---|
| 2026.01.30 | ₩21,202 | ₩21,645 | ₩21,202 | ₩21,538 | +1.58% | 9.6천 |
|---|
| 2026.01.29 | ₩20,720 | ₩21,189 | ₩20,626 | ₩20,626 | -0.45% | 2.7만 |
|---|
| 2026.01.28 | ₩20,424 | ₩20,693 | ₩20,411 | ₩20,451 | +0.13% | 5.4천 |
|---|
| 2026.01.27 | ₩20,921 | ₩20,988 | ₩20,720 | ₩20,720 | -0.96% | 2.1만 |
|---|
| 2026.01.26 | ₩21,618 | ₩21,618 | ₩21,403 | ₩21,564 | -0.25% | 1.3만 |
|---|
| 2026.01.23 | ₩21,859 | ₩21,873 | ₩21,591 | ₩21,618 | -1.10% | 5천 |
|---|
| 2026.01.22 | ₩22,020 | ₩22,020 | ₩21,725 | ₩21,873 | -0.67% | 2.2만 |
|---|
| 2026.01.21 | ₩22,597 | ₩22,597 | ₩22,101 | ₩22,222 | -1.66% | 2만 |
|---|
| 2026.01.20 | ₩22,905 | ₩23,013 | ₩22,704 | ₩23,013 | +0.47% | 4.2만 |
|---|
| 2026.01.16 | ₩22,584 | ₩22,651 | ₩22,543 | ₩22,557 | -0.12% | 2.1천 |
|---|
| 2026.01.15 | ₩22,450 | ₩22,450 | ₩22,168 | ₩22,342 | -0.48% | 1만 |
|---|
| 2026.01.14 | ₩22,704 | ₩22,825 | ₩22,610 | ₩22,610 | -0.41% | 6.2천 |
|---|
| 2026.01.13 | ₩22,865 | ₩22,865 | ₩22,758 | ₩22,798 | -0.29% | 4.2천 |
|---|
| 2026.01.12 | ₩22,959 | ₩22,959 | ₩22,423 | ₩22,463 | -2.16% | 7.4천 |
|---|
| 2026.01.09 | ₩23,174 | ₩23,174 | ₩23,107 | ₩23,107 | -0.29% | 3천 |
|---|
| 2026.01.08 | ₩23,428 | ₩23,428 | ₩23,268 | ₩23,308 | -0.52% | 1.7만 |
|---|
| 2026.01.07 | ₩23,107 | ₩23,361 | ₩23,107 | ₩23,348 | +1.04% | 2.1만 |
|---|
| 2026.01.06 | ₩22,986 | ₩23,040 | ₩22,932 | ₩22,932 | -0.23% | 1.6만 |
|---|
| 2026.01.05 | ₩23,670 | ₩23,670 | ₩23,294 | ₩23,294 | -1.59% | 1.5만 |
|---|
| 2026.01.02 | ₩24,327 | ₩24,354 | ₩23,831 | ₩23,831 | -2.04% | 1.8만 |
|---|
| 2025.12.31 | ₩24,998 | ₩25,212 | ₩24,998 | ₩25,199 | +0.80% | 3.8천 |
|---|
| 2025.12.30 | ₩25,051 | ₩25,051 | ₩24,984 | ₩25,038 | -0.05% | 7천 |
|---|
| 2025.12.29 | ₩25,279 | ₩25,306 | ₩25,199 | ₩25,212 | -0.27% | 4천 |
|---|
| 2025.12.26 | ₩25,118 | ₩25,132 | ₩25,051 | ₩25,078 | -0.16% | 5.7천 |
|---|
| 2025.12.24 | ₩25,413 | ₩25,454 | ₩25,413 | ₩25,454 | +0.16% | 1.4천 |
|---|
| 2025.12.23 | ₩26,151 | ₩26,151 | ₩25,883 | ₩25,896 | -0.97% | 4.2천 |
|---|
| 2025.12.22 | ₩26,178 | ₩26,258 | ₩26,178 | ₩26,205 | +0.10% | 6.3천 |
|---|
| 2025.12.19 | ₩26,352 | ₩26,473 | ₩26,339 | ₩26,446 | +0.36% | 4.7천 |
|---|
| 2025.12.18 | ₩26,862 | ₩26,956 | ₩26,862 | ₩26,929 | +0.25% | 2.3천 |
|---|
| 2025.12.17 | ₩27,344 | ₩27,586 | ₩27,344 | ₩27,586 | +0.88% | 2.3천 |
|---|
| 2025.12.16 | ₩27,358 | ₩27,358 | ₩27,157 | ₩27,170 | -0.69% | 6천 |
|---|
| 2025.12.15 | ₩26,620 | ₩26,862 | ₩26,580 | ₩26,862 | +0.91% | 3.7천 |
|---|
| 2025.12.12 | ₩26,419 | ₩26,714 | ₩26,419 | ₩26,714 | +1.12% | 8.2천 |
|---|
| 2025.12.11 | ₩26,312 | ₩26,312 | ₩26,030 | ₩26,070 | -0.92% | 1.7만 |
|---|
| 2025.12.10 | ₩26,258 | ₩26,258 | ₩25,789 | ₩25,802 | -1.74% | 8.3천 |
|---|
| 2025.12.09 | ₩26,540 | ₩26,540 | ₩26,352 | ₩26,392 | -0.56% | 2만 |
|---|
| 2025.12.08 | ₩26,151 | ₩26,406 | ₩26,151 | ₩26,312 | +0.62% | 2만 |
|---|
| 2025.12.05 | ₩25,990 | ₩26,258 | ₩25,829 | ₩26,191 | +0.77% | 2.2만 |
|---|
| 2025.12.04 | ₩26,634 | ₩26,634 | ₩26,553 | ₩26,593 | -0.15% | 9.1천 |
|---|
| 2025.12.03 | ₩26,580 | ₩26,580 | ₩26,540 | ₩26,553 | -0.10% | 3.8천 |
|---|
| 2025.12.02 | ₩26,674 | ₩26,674 | ₩26,513 | ₩26,580 | -0.35% | 3.6천 |
|---|
| 2025.12.01 | ₩26,674 | ₩26,728 | ₩26,473 | ₩26,634 | -0.15% | 1.1만 |
|---|
| 2025.11.28 | ₩26,540 | ₩26,567 | ₩26,526 | ₩26,526 | -0.05% | 900 |
|---|
| 2025.11.26 | ₩26,701 | ₩26,701 | ₩26,553 | ₩26,593 | -0.40% | 2.3천 |
|---|
| 2025.11.25 | ₩27,331 | ₩27,331 | ₩26,996 | ₩27,009 | -1.18% | 3.5천 |
|---|
| 2025.11.24 | ₩27,894 | ₩27,894 | ₩27,130 | ₩27,143 | -2.69% | 3.7천 |
|---|
| 2025.11.21 | ₩28,297 | ₩28,484 | ₩27,720 | ₩27,733 | -1.99% | 4.4천 |
|---|
| 2025.11.20 | ₩26,580 | ₩27,693 | ₩26,580 | ₩27,693 | +4.19% | 3.6천 |
|---|
| 2025.11.19 | ₩26,821 | ₩26,956 | ₩26,821 | ₩26,929 | +0.40% | 2.7천 |
|---|
| 2025.11.18 | ₩26,875 | ₩27,036 | ₩26,687 | ₩26,741 | -0.50% | 7.6천 |
|---|
| 2025.11.17 | ₩26,392 | ₩26,580 | ₩26,392 | ₩26,526 | +0.51% | 2.8천 |
|---|
| 2025.11.14 | ₩26,392 | ₩26,392 | ₩25,668 | ₩25,883 | -1.93% | 5천 |
|---|
| 2025.11.13 | ₩25,400 | ₩25,936 | ₩25,400 | ₩25,883 | +1.90% | 1.9만 |
|---|
| 2025.11.12 | ₩25,373 | ₩25,400 | ₩25,293 | ₩25,293 | -0.32% | 800 |
|---|
| 2025.11.11 | ₩25,373 | ₩25,373 | ₩25,239 | ₩25,293 | -0.32% | 8.3천 |
|---|
| 2025.11.10 | ₩25,561 | ₩25,695 | ₩25,293 | ₩25,319 | -0.94% | 2.5만 |
|---|
| 2025.11.07 | ₩26,821 | ₩26,929 | ₩26,285 | ₩26,285 | -2.00% | 9.2천 |
|---|
| 2025.11.06 | ₩25,749 | ₩26,205 | ₩25,749 | ₩26,097 | +1.35% | 9.5천 |
|---|
| 2025.11.05 | ₩25,829 | ₩25,936 | ₩25,614 | ₩25,722 | -0.42% | 2.3만 |
|---|
| 2025.11.04 | ₩25,936 | ₩26,178 | ₩25,829 | ₩26,178 | +0.93% | 2만 |
|---|
| 2025.11.03 | ₩25,454 | ₩25,480 | ₩25,185 | ₩25,212 | -0.95% | 1.4천 |
|---|
| 2025.10.31 | ₩25,641 | ₩25,722 | ₩25,507 | ₩25,507 | -0.52% | 3.7천 |
|---|
| 2025.10.30 | ₩25,373 | ₩25,427 | ₩25,239 | ₩25,427 | +0.21% | 2.1만 |
|---|
| 2025.10.29 | ₩24,729 | ₩24,998 | ₩24,676 | ₩24,917 | +0.76% | 5.2천 |
|---|
| 2025.10.28 | ₩25,400 | ₩25,454 | ₩25,132 | ₩25,158 | -0.95% | 1만 |
|---|
| 2025.10.27 | ₩25,158 | ₩25,319 | ₩25,132 | ₩25,158 | 0.00% | 1.8만 |
|---|
| 2025.10.24 | ₩25,614 | ₩25,722 | ₩25,614 | ₩25,695 | +0.31% | 1.8만 |
|---|
| 2025.10.23 | ₩26,231 | ₩26,231 | ₩25,909 | ₩26,044 | -0.72% | 2만 |
|---|
| 2025.10.22 | ₩26,151 | ₩26,714 | ₩26,124 | ₩26,473 | +1.23% | 1.3만 |
|---|
| 2025.10.21 | ₩26,097 | ₩26,446 | ₩26,097 | ₩26,446 | +1.34% | 3만 |
|---|
| 2025.10.20 | ₩26,151 | ₩26,151 | ₩25,775 | ₩25,829 | -1.23% | 2.9만 |
|---|
| 2025.10.17 | ₩26,795 | ₩26,795 | ₩26,500 | ₩26,526 | -1.00% | 1.5천 |
|---|
| 2025.10.16 | ₩26,231 | ₩26,553 | ₩26,231 | ₩26,526 | +1.12% | 4.8천 |
|---|
| 2025.10.15 | ₩26,982 | ₩26,982 | ₩26,687 | ₩26,875 | -0.40% | 8.3천 |
|---|
| 2025.10.14 | ₩28,002 | ₩28,002 | ₩27,599 | ₩27,707 | -1.05% | 2.5천 |
|---|
| 2025.10.13 | ₩27,492 | ₩27,546 | ₩27,063 | ₩27,251 | -0.88% | 1만 |
|---|
| 2025.10.10 | ₩26,902 | ₩28,994 | ₩26,848 | ₩28,913 | +7.48% | 3.4만 |
|---|