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 | ₩14,218 | ₩14,298 | ₩14,137 | ₩14,231 | +0.09% | 1.5만 |
| 2026.10.08 | ₩14,338 | ₩14,646 | ₩14,298 | ₩14,499 | +1.12% | 5.6만 |
| 2026.10.07 | ₩14,017 | ₩14,137 | ₩13,923 | ₩13,936 | -0.57% | 5.3만 |
| 2026.10.06 | ₩13,454 | ₩13,615 | ₩13,454 | ₩13,601 | +1.10% | 4.3만 |
| 2026.10.05 | ₩13,521 | ₩13,574 | ₩13,373 | ₩13,414 | -0.79% | 10.2만 |
| 2026.10.02 | ₩13,963 | ₩13,990 | ₩13,789 | ₩13,856 | -0.77% | 8.3만 |
| 2026.10.01 | ₩14,298 | ₩14,472 | ₩14,151 | ₩14,191 | -0.75% | 3.6만 |
| 2026.09.30 | ₩14,070 | ₩14,298 | ₩14,070 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,204 |
| +0.95% |
| 1.4만 |
| 2026.09.29 | ₩14,151 | ₩14,151 | ₩13,950 | ₩13,990 | -1.14% | 1.6만 |
|---|
| 2026.09.28 | ₩14,030 | ₩14,231 | ₩14,003 | ₩14,017 | -0.10% | 2만 |
|---|
| 2026.09.25 | ₩13,816 | ₩13,869 | ₩13,655 | ₩13,708 | -0.78% | 1.5만 |
|---|
| 2026.09.24 | ₩13,936 | ₩14,124 | ₩13,869 | ₩14,030 | +0.67% | 2.2만 |
|---|
| 2026.09.23 | ₩13,601 | ₩13,869 | ₩13,601 | ₩13,842 | +1.77% | 4.8만 |
|---|
| 2026.09.22 | ₩13,749 | ₩13,749 | ₩13,467 | ₩13,521 | -1.66% | 2.6만 |
|---|
| 2026.09.21 | ₩13,856 | ₩13,923 | ₩13,628 | ₩13,641 | -1.55% | 2.1만 |
|---|
| 2026.09.18 | ₩14,579 | ₩14,593 | ₩14,419 | ₩14,419 | -1.10% | 1.1만 |
|---|
| 2026.09.17 | ₩14,499 | ₩14,499 | ₩14,419 | ₩14,445 | -0.37% | 1.3만 |
|---|
| 2026.09.16 | ₩14,754 | ₩15,182 | ₩14,593 | ₩15,022 | +1.82% | 2.3만 |
|---|
| 2026.09.15 | ₩14,807 | ₩15,035 | ₩14,807 | ₩14,995 | +1.27% | 1.2만 |
|---|
| 2026.09.14 | ₩14,834 | ₩14,968 | ₩14,700 | ₩14,874 | +0.27% | 3.8만 |
|---|
| 2026.09.11 | ₩14,110 | ₩14,177 | ₩14,003 | ₩14,097 | -0.09% | 11.4만 |
|---|
| 2026.09.10 | ₩14,338 | ₩14,606 | ₩14,271 | ₩14,459 | +0.84% | 17.1만 |
|---|
| 2026.09.09 | ₩13,789 | ₩13,909 | ₩13,789 | ₩13,842 | +0.39% | 2.6만 |
|---|
| 2026.09.08 | ₩13,655 | ₩13,749 | ₩13,588 | ₩13,695 | +0.29% | 2.3만 |
|---|
| 2026.09.04 | ₩14,017 | ₩14,017 | ₩13,735 | ₩13,735 | -2.01% | 5.3만 |
|---|
| 2026.09.03 | ₩14,459 | ₩14,579 | ₩14,231 | ₩14,244 | -1.48% | 3.2만 |
|---|
| 2026.09.02 | ₩14,539 | ₩14,579 | ₩14,445 | ₩14,459 | -0.55% | 2.3만 |
|---|
| 2026.09.01 | ₩14,459 | ₩14,620 | ₩14,338 | ₩14,539 | +0.56% | 9.9천 |
|---|
| 2026.08.31 | ₩14,365 | ₩14,459 | ₩14,298 | ₩14,419 | +0.37% | 1.4만 |
|---|
| 2026.08.28 | ₩14,151 | ₩14,472 | ₩14,151 | ₩14,365 | +1.52% | 2.4만 |
|---|
| 2026.08.27 | ₩14,231 | ₩14,338 | ₩14,177 | ₩14,177 | -0.38% | 2.5만 |
|---|
| 2026.08.26 | ₩14,244 | ₩14,378 | ₩14,244 | ₩14,338 | +0.66% | 6.8천 |
|---|
| 2026.08.25 | ₩14,539 | ₩14,606 | ₩14,298 | ₩14,298 | -1.66% | 3.7만 |
|---|
| 2026.08.24 | ₩14,794 | ₩14,941 | ₩14,780 | ₩14,807 | +0.09% | 2.4만 |
|---|
| 2026.08.21 | ₩14,244 | ₩14,646 | ₩14,244 | ₩14,459 | +1.51% | 2.5만 |
|---|
| 2026.08.20 | ₩14,673 | ₩14,754 | ₩14,553 | ₩14,606 | -0.46% | 1만 |
|---|
| 2026.08.19 | ₩14,660 | ₩14,888 | ₩14,660 | ₩14,834 | +1.19% | 1.9만 |
|---|
| 2026.08.18 | ₩14,834 | ₩15,236 | ₩14,834 | ₩15,156 | +2.17% | 14.6만 |
|---|
| 2026.08.17 | ₩14,365 | ₩14,405 | ₩14,151 | ₩14,378 | +0.09% | 3.2만 |
|---|
| 2026.08.14 | ₩14,526 | ₩14,713 | ₩14,526 | ₩14,687 | +1.11% | 9.2만 |
|---|
| 2026.08.13 | ₩14,633 | ₩14,660 | ₩14,526 | ₩14,606 | -0.18% | 2만 |
|---|
| 2026.08.12 | ₩14,700 | ₩14,780 | ₩14,687 | ₩14,700 | 0.00% | 7.8천 |
|---|
| 2026.08.11 | ₩15,089 | ₩15,276 | ₩15,075 | ₩15,182 | +0.62% | 1.6만 |
|---|
| 2026.08.10 | ₩15,357 | ₩15,383 | ₩15,263 | ₩15,357 | 0.00% | 1.8만 |
|---|
| 2026.08.07 | ₩15,075 | ₩15,343 | ₩14,981 | ₩15,075 | 0.00% | 3.4만 |
|---|
| 2026.08.06 | ₩15,571 | ₩15,611 | ₩15,129 | ₩15,383 | -1.20% | 10.1만 |
|---|
| 2026.08.05 | ₩14,928 | ₩15,035 | ₩14,807 | ₩15,035 | +0.72% | 2.3만 |
|---|
| 2026.08.04 | ₩15,397 | ₩15,397 | ₩14,861 | ₩15,062 | -2.18% | 5.7만 |
|---|
| 2026.08.03 | ₩16,040 | ₩16,201 | ₩15,718 | ₩15,759 | -1.75% | 5.5만 |
|---|
| 2026.07.31 | ₩15,397 | ₩16,161 | ₩15,383 | ₩15,866 | +3.05% | 2.4만 |
|---|
| 2026.07.30 | ₩16,871 | ₩16,871 | ₩16,080 | ₩16,080 | -4.69% | 2.1만 |
|---|
| 2026.07.29 | ₩17,152 | ₩17,635 | ₩16,723 | ₩17,541 | +2.27% | 4.1만 |
|---|
| 2026.07.28 | ₩16,965 | ₩17,072 | ₩16,656 | ₩16,804 | -0.95% | 1.7만 |
|---|
| 2026.07.27 | ₩15,852 | ₩16,549 | ₩15,852 | ₩16,147 | +1.86% | 1.8만 |
|---|
| 2026.07.24 | ₩16,013 | ₩16,375 | ₩15,973 | ₩16,335 | +2.01% | 2.1만 |
|---|
| 2026.07.23 | ₩15,772 | ₩15,946 | ₩15,584 | ₩15,718 | -0.34% | 4.7만 |
|---|
| 2026.07.22 | ₩15,665 | ₩15,665 | ₩15,450 | ₩15,531 | -0.86% | 9.1천 |
|---|
| 2026.07.21 | ₩15,531 | ₩15,531 | ₩15,263 | ₩15,370 | -1.04% | 2.5만 |
|---|
| 2026.07.20 | ₩16,053 | ₩16,295 | ₩15,946 | ₩16,295 | +1.50% | 1.7만 |
|---|
| 2026.07.17 | ₩16,871 | ₩17,005 | ₩16,174 | ₩16,362 | -3.02% | 2.1만 |
|---|
| 2026.07.16 | ₩15,745 | ₩15,986 | ₩15,745 | ₩15,960 | +1.36% | 2만 |
|---|
| 2026.07.15 | ₩15,357 | ₩15,732 | ₩15,236 | ₩15,249 | -0.70% | 6.4천 |
|---|
| 2026.07.14 | ₩15,303 | ₩15,450 | ₩15,223 | ₩15,223 | -0.53% | 2.7만 |
|---|
| 2026.07.13 | ₩15,504 | ₩15,839 | ₩15,491 | ₩15,839 | +2.16% | 1.7만 |
|---|
| 2026.07.10 | ₩14,928 | ₩15,035 | ₩14,740 | ₩14,740 | -1.26% | 1.5만 |
|---|
| 2026.07.09 | ₩14,914 | ₩14,914 | ₩14,727 | ₩14,821 | -0.63% | 1.4만 |
|---|
| 2026.07.08 | ₩15,397 | ₩15,598 | ₩15,048 | ₩15,062 | -2.18% | 2.4만 |
|---|
| 2026.07.07 | ₩15,115 | ₩15,410 | ₩15,022 | ₩15,290 | +1.15% | 2.3만 |
|---|
| 2026.07.06 | ₩14,673 | ₩14,673 | ₩14,298 | ₩14,392 | -1.92% | 2.8만 |
|---|
| 2026.07.02 | ₩14,780 | ₩15,611 | ₩14,780 | ₩15,383 | +4.08% | 2.3만 |
|---|
| 2026.07.01 | ₩14,673 | ₩14,968 | ₩14,673 | ₩14,955 | +1.92% | 1.3만 |
|---|
| 2026.06.30 | ₩14,432 | ₩14,432 | ₩14,164 | ₩14,204 | -1.58% | 1.7만 |
|---|
| 2026.06.29 | ₩14,861 | ₩15,196 | ₩14,606 | ₩14,633 | -1.53% | 1.1만 |
|---|
| 2026.06.26 | ₩15,048 | ₩15,048 | ₩14,539 | ₩14,660 | -2.58% | 5.4만 |
|---|
| 2026.06.25 | ₩13,963 | ₩14,579 | ₩13,963 | ₩14,419 | +3.26% | 2.3만 |
|---|
| 2026.06.24 | ₩14,767 | ₩14,968 | ₩14,566 | ₩14,687 | -0.54% | 1.8만 |
|---|
| 2026.06.23 | ₩15,048 | ₩15,156 | ₩14,847 | ₩15,156 | +0.71% | 2.5만 |
|---|
| 2026.06.22 | ₩13,414 | ₩13,641 | ₩13,414 | ₩13,588 | +1.30% | 1.4만 |
|---|
| 2026.06.18 | ₩13,909 | ₩13,976 | ₩13,668 | ₩13,722 | -1.35% | 1.2만 |
|---|
| 2026.06.17 | ₩14,231 | ₩14,727 | ₩14,124 | ₩14,660 | +3.01% | 5.7만 |
|---|
| 2026.06.16 | ₩14,311 | ₩14,633 | ₩14,311 | ₩14,620 | +2.15% | 2.2만 |
|---|
| 2026.06.15 | ₩14,218 | ₩14,311 | ₩14,164 | ₩14,204 | -0.09% | 2.1만 |
|---|
| 2026.06.12 | ₩15,383 | ₩15,383 | ₩15,022 | ₩15,169 | -1.39% | 2만 |
|---|
| 2026.06.11 | ₩16,482 | ₩16,482 | ₩15,303 | ₩15,357 | -6.83% | 1.8만 |
|---|
| 2026.06.10 | ₩16,442 | ₩16,790 | ₩16,080 | ₩16,777 | +2.04% | 2.9만 |
|---|
| 2026.06.09 | ₩15,504 | ₩16,924 | ₩15,504 | ₩16,241 | +4.75% | 3.8만 |
|---|
| 2026.06.08 | ₩16,080 | ₩16,295 | ₩16,000 | ₩16,254 | +1.08% | 1.8만 |
|---|
| 2026.06.05 | ₩15,946 | ₩16,911 | ₩15,866 | ₩16,871 | +5.80% | 8.8만 |
|---|
| 2026.06.04 | ₩15,156 | ₩15,263 | ₩14,834 | ₩14,901 | -1.68% | 1.3만 |
|---|
| 2026.06.03 | ₩14,459 | ₩14,687 | ₩14,459 | ₩14,566 | +0.74% | 9.1만 |
|---|
| 2026.06.02 | ₩14,405 | ₩14,405 | ₩14,177 | ₩14,231 | -1.21% | 7.8만 |
|---|
| 2026.06.01 | ₩14,794 | ₩14,888 | ₩14,338 | ₩14,526 | -1.81% | 7.3만 |
|---|
| 2026.05.29 | ₩15,035 | ₩15,156 | ₩14,941 | ₩15,115 | +0.53% | 3.4만 |
|---|
| 2026.05.28 | ₩15,531 | ₩15,584 | ₩15,102 | ₩15,169 | -2.33% | 2.5만 |
|---|
| 2026.05.27 | ₩15,035 | ₩15,330 | ₩15,022 | ₩15,249 | +1.43% | 4.9만 |
|---|
| 2026.05.26 | ₩15,598 | ₩15,598 | ₩15,169 | ₩15,169 | -2.75% | 8.4만 |
|---|
| 2026.05.22 | ₩16,455 | ₩16,509 | ₩16,308 | ₩16,482 | +0.16% | 1.5만 |
|---|
| 2026.05.21 | ₩16,884 | ₩16,884 | ₩16,281 | ₩16,415 | -2.78% | 1.9만 |
|---|
| 2026.05.20 | ₩17,152 | ₩17,179 | ₩16,670 | ₩16,683 | -2.73% | 1.4만 |
|---|
| 2026.05.19 | ₩17,635 | ₩17,715 | ₩17,018 | ₩17,326 | -1.75% | 5.3만 |
|---|
| 2026.05.18 | ₩16,710 | ₩17,166 | ₩16,710 | ₩16,924 | +1.28% | 3.6만 |
|---|
| 2026.05.15 | ₩16,777 | ₩17,018 | ₩16,710 | ₩16,991 | +1.28% | 8.3만 |
|---|
| 2026.05.14 | ₩15,960 | ₩15,973 | ₩15,772 | ₩15,826 | -0.84% | 2.1만 |
|---|
| 2026.05.13 | ₩16,228 | ₩16,228 | ₩15,785 | ₩15,866 | -2.23% | 5.4만 |
|---|
| 2026.05.12 | ₩16,362 | ₩16,938 | ₩16,295 | ₩16,589 | +1.39% | 8.9만 |
|---|
| 2026.05.11 | ₩15,611 | ₩15,678 | ₩15,517 | ₩15,625 | +0.09% | 4.7만 |
|---|
| 2026.05.08 | ₩15,785 | ₩15,785 | ₩15,584 | ₩15,598 | -1.19% | 1만 |
|---|
| 2026.05.07 | ₩15,919 | ₩16,268 | ₩15,866 | ₩16,214 | +1.85% | 9만 |
|---|
| 2026.05.06 | ₩16,187 | ₩16,201 | ₩15,772 | ₩15,785 | -2.48% | 81.4만 |
|---|
| 2026.05.05 | ₩17,072 | ₩17,072 | ₩16,790 | ₩16,911 | -0.94% | 1.1만 |
|---|
| 2026.05.04 | ₩17,286 | ₩17,715 | ₩17,179 | ₩17,635 | +2.02% | 6.3만 |
|---|
| 2026.05.01 | ₩17,702 | ₩17,702 | ₩17,353 | ₩17,635 | -0.38% | 2.3만 |
|---|
| 2026.04.30 | ₩18,117 | ₩18,264 | ₩17,594 | ₩17,594 | -2.88% | 1.2만 |
|---|
| 2026.04.29 | ₩18,452 | ₩18,452 | ₩18,385 | ₩18,425 | -0.15% | 80.9만 |
|---|
| 2026.04.28 | ₩18,385 | ₩18,465 | ₩18,224 | ₩18,238 | -0.80% | 3.3만 |
|---|
| 2026.04.27 | ₩17,849 | ₩17,889 | ₩17,702 | ₩17,876 | +0.15% | 4.4천 |
|---|
| 2026.04.24 | ₩18,010 | ₩18,171 | ₩17,795 | ₩17,836 | -0.97% | 1.3만 |
|---|
| 2026.04.23 | ₩18,358 | ₩18,774 | ₩18,291 | ₩18,666 | +1.68% | 2.6만 |
|---|
| 2026.04.22 | ₩18,278 | ₩18,278 | ₩18,023 | ₩18,037 | -1.32% | 1.2만 |
|---|
| 2026.04.21 | ₩18,291 | ₩18,774 | ₩18,291 | ₩18,720 | +2.34% | 6.5만 |
|---|
| 2026.04.20 | ₩18,197 | ₩18,345 | ₩18,130 | ₩18,171 | -0.15% | 6.8만 |
|---|
| 2026.04.17 | ₩17,889 | ₩17,970 | ₩17,675 | ₩17,889 | 0.00% | 76.8만 |
|---|
| 2026.04.16 | ₩18,626 | ₩18,747 | ₩18,586 | ₩18,586 | -0.22% | 6.3천 |
|---|
| 2026.04.15 | ₩18,881 | ₩18,908 | ₩18,720 | ₩18,720 | -0.85% | 5.4만 |
|---|
| 2026.04.14 | ₩19,296 | ₩19,296 | ₩18,707 | ₩18,707 | -3.06% | 4.7만 |
|---|
| 2026.04.13 | ₩20,127 | ₩20,127 | ₩19,430 | ₩19,430 | -3.46% | 3.8만 |
|---|
| 2026.04.10 | ₩19,658 | ₩19,993 | ₩19,591 | ₩19,819 | +0.82% | 6.6만 |
|---|
| 2026.04.09 | ₩20,275 | ₩20,516 | ₩19,872 | ₩19,953 | -1.59% | 1.6만 |
|---|
| 2026.04.08 | ₩19,591 | ₩20,476 | ₩19,229 | ₩19,872 | +1.44% | 3.4만 |
|---|
| 2026.04.07 | ₩22,673 | ₩23,102 | ₩22,271 | ₩22,325 | -1.54% | 4.5만 |
|---|
| 2026.04.06 | ₩22,633 | ₩22,687 | ₩22,285 | ₩22,499 | -0.59% | 3.9만 |
|---|
| 2026.04.02 | ₩23,571 | ₩23,718 | ₩22,660 | ₩22,874 | -2.96% | 3.6만 |
|---|
| 2026.04.01 | ₩22,311 | ₩22,499 | ₩21,883 | ₩22,325 | +0.06% | 8만 |
|---|
| 2026.03.31 | ₩24,442 | ₩24,442 | ₩22,593 | ₩22,646 | -7.35% | 12.1만 |
|---|
| 2026.03.30 | ₩23,879 | ₩24,777 | ₩23,879 | ₩24,496 | +2.58% | 2.6만 |
|---|
| 2026.03.27 | ₩24,040 | ₩24,254 | ₩23,665 | ₩24,161 | +0.50% | 3.6만 |
|---|
| 2026.03.26 | ₩23,169 | ₩23,906 | ₩23,035 | ₩23,906 | +3.18% | 4.4만 |
|---|
| 2026.03.25 | ₩22,271 | ₩22,620 | ₩22,110 | ₩22,352 | +0.36% | 3.9만 |
|---|
| 2026.03.24 | ₩23,263 | ₩23,410 | ₩22,861 | ₩23,115 | -0.63% | 2.9만 |
|---|
| 2026.03.23 | ₩22,821 | ₩22,955 | ₩22,043 | ₩22,472 | -1.53% | 5.2만 |
|---|
| 2026.03.20 | ₩23,048 | ₩24,053 | ₩22,955 | ₩23,906 | +3.72% | 6.2만 |
|---|
| 2026.03.19 | ₩23,316 | ₩23,383 | ₩22,110 | ₩22,459 | -3.68% | 5.4만 |
|---|
| 2026.03.18 | ₩21,708 | ₩22,445 | ₩21,641 | ₩22,445 | +3.40% | 4.1만 |
|---|
| 2026.03.17 | ₩21,507 | ₩21,762 | ₩21,239 | ₩21,467 | -0.19% | 5.4만 |
|---|
| 2026.03.16 | ₩22,017 | ₩22,084 | ₩21,628 | ₩21,789 | -1.03% | 65.2만 |
|---|
| 2026.03.13 | ₩22,419 | ₩23,115 | ₩22,110 | ₩23,075 | +2.93% | 6.3만 |
|---|
| 2026.03.12 | ₩22,191 | ₩23,330 | ₩22,191 | ₩23,062 | +3.93% | 5.9만 |
|---|
| 2026.03.11 | ₩21,574 | ₩21,775 | ₩21,400 | ₩21,615 | +0.19% | 4.4만 |
|---|
| 2026.03.10 | ₩21,641 | ₩21,802 | ₩21,012 | ₩21,668 | +0.12% | 2.9만 |
|---|
| 2026.03.09 | ₩23,303 | ₩23,678 | ₩21,708 | ₩21,762 | -6.61% | 8.4만 |
|---|
| 2026.03.06 | ₩23,075 | ₩23,316 | ₩22,486 | ₩22,794 | -1.22% | 2.9만 |
|---|
| 2026.03.05 | ₩21,936 | ₩22,955 | ₩21,936 | ₩22,486 | +2.50% | 3.7만 |
|---|
| 2026.03.04 | ₩21,936 | ₩21,963 | ₩21,119 | ₩21,373 | -2.57% | 2.6만 |
|---|
| 2026.03.03 | ₩22,137 | ₩22,968 | ₩21,641 | ₩21,896 | -1.09% | 5.6만 |
|---|
| 2026.03.02 | ₩20,060 | ₩20,181 | ₩19,685 | ₩19,886 | -0.87% | 3.8만 |
|---|
| 2026.02.27 | ₩19,363 | ₩19,484 | ₩19,202 | ₩19,243 | -0.62% | 2.3만 |
|---|
| 2026.02.26 | ₩18,867 | ₩19,444 | ₩18,827 | ₩19,135 | +1.42% | 3만 |
|---|
| 2026.02.25 | ₩18,774 | ₩18,934 | ₩18,720 | ₩18,800 | +0.14% | 3만 |
|---|
| 2026.02.24 | ₩19,564 | ₩19,564 | ₩19,042 | ₩19,162 | -2.05% | 2.5만 |
|---|
| 2026.02.23 | ₩19,685 | ₩19,846 | ₩19,524 | ₩19,792 | +0.54% | 5.5천 |
|---|
| 2026.02.20 | ₩20,301 | ₩20,301 | ₩19,363 | ₩19,363 | -4.62% | 1.6만 |
|---|
| 2026.02.19 | ₩20,502 | ₩20,502 | ₩20,248 | ₩20,248 | -1.24% | 8.1천 |
|---|
| 2026.02.18 | ₩19,939 | ₩20,154 | ₩19,939 | ₩20,141 | +1.01% | 1만 |
|---|
| 2026.02.17 | ₩20,583 | ₩20,717 | ₩20,275 | ₩20,301 | -1.37% | 5.1천 |
|---|
| 2026.02.13 | ₩20,462 | ₩20,663 | ₩20,154 | ₩20,154 | -1.51% | 4.6천 |
|---|
| 2026.02.12 | ₩19,698 | ₩20,409 | ₩19,698 | ₩20,288 | +2.99% | 3.9천 |
|---|
| 2026.02.11 | ₩20,033 | ₩20,234 | ₩19,832 | ₩19,872 | -0.80% | 5.6천 |
|---|
| 2026.02.10 | ₩20,462 | ₩20,489 | ₩20,422 | ₩20,462 | 0.00% | 8.7천 |
|---|
| 2026.02.09 | ₩20,770 | ₩20,770 | ₩20,489 | ₩20,516 | -1.23% | 5.3천 |
|---|
| 2026.02.06 | ₩21,574 | ₩21,574 | ₩20,824 | ₩20,864 | -3.29% | 5.1천 |
|---|
| 2026.02.05 | ₩21,708 | ₩22,097 | ₩21,708 | ₩22,017 | +1.42% | 8.9천 |
|---|
| 2026.02.04 | ₩21,400 | ₩21,802 | ₩21,306 | ₩21,802 | +1.88% | 1.8천 |
|---|
| 2026.02.03 | ₩21,306 | ₩21,306 | ₩21,186 | ₩21,186 | -0.57% | 3.8천 |
|---|
| 2026.02.02 | ₩21,668 | ₩21,668 | ₩21,387 | ₩21,481 | -0.87% | 1.4만 |
|---|
| 2026.01.30 | ₩21,186 | ₩21,628 | ₩21,186 | ₩21,521 | +1.58% | 9.6천 |
|---|
| 2026.01.29 | ₩20,703 | ₩21,172 | ₩20,610 | ₩20,610 | -0.45% | 2.7만 |
|---|
| 2026.01.28 | ₩20,409 | ₩20,677 | ₩20,395 | ₩20,435 | +0.13% | 5.4천 |
|---|
| 2026.01.27 | ₩20,904 | ₩20,971 | ₩20,703 | ₩20,703 | -0.96% | 2.1만 |
|---|
| 2026.01.26 | ₩21,601 | ₩21,601 | ₩21,387 | ₩21,548 | -0.25% | 1.3만 |
|---|
| 2026.01.23 | ₩21,842 | ₩21,856 | ₩21,574 | ₩21,601 | -1.10% | 5천 |
|---|
| 2026.01.22 | ₩22,003 | ₩22,003 | ₩21,708 | ₩21,856 | -0.67% | 2.2만 |
|---|
| 2026.01.21 | ₩22,579 | ₩22,579 | ₩22,084 | ₩22,204 | -1.66% | 2만 |
|---|
| 2026.01.20 | ₩22,888 | ₩22,995 | ₩22,687 | ₩22,995 | +0.47% | 4.2만 |
|---|
| 2026.01.16 | ₩22,566 | ₩22,633 | ₩22,526 | ₩22,539 | -0.12% | 2.1천 |
|---|
| 2026.01.15 | ₩22,432 | ₩22,432 | ₩22,151 | ₩22,325 | -0.48% | 1만 |
|---|
| 2026.01.14 | ₩22,687 | ₩22,807 | ₩22,593 | ₩22,593 | -0.41% | 6.2천 |
|---|
| 2026.01.13 | ₩22,847 | ₩22,847 | ₩22,740 | ₩22,780 | -0.29% | 4.2천 |
|---|
| 2026.01.12 | ₩22,941 | ₩22,941 | ₩22,405 | ₩22,445 | -2.16% | 7.4천 |
|---|
| 2026.01.09 | ₩23,156 | ₩23,156 | ₩23,089 | ₩23,089 | -0.29% | 3천 |
|---|
| 2026.01.08 | ₩23,410 | ₩23,410 | ₩23,249 | ₩23,290 | -0.52% | 1.7만 |
|---|
| 2026.01.07 | ₩23,089 | ₩23,343 | ₩23,089 | ₩23,330 | +1.04% | 2.1만 |
|---|
| 2026.01.06 | ₩22,968 | ₩23,022 | ₩22,914 | ₩22,914 | -0.23% | 1.6만 |
|---|
| 2026.01.05 | ₩23,651 | ₩23,651 | ₩23,276 | ₩23,276 | -1.59% | 1.5만 |
|---|
| 2026.01.02 | ₩24,308 | ₩24,335 | ₩23,812 | ₩23,812 | -2.04% | 1.8만 |
|---|
| 2025.12.31 | ₩24,978 | ₩25,192 | ₩24,978 | ₩25,179 | +0.80% | 3.8천 |
|---|
| 2025.12.30 | ₩25,032 | ₩25,032 | ₩24,965 | ₩25,018 | -0.05% | 7천 |
|---|
| 2025.12.29 | ₩25,259 | ₩25,286 | ₩25,179 | ₩25,192 | -0.27% | 4천 |
|---|
| 2025.12.26 | ₩25,099 | ₩25,112 | ₩25,032 | ₩25,058 | -0.16% | 5.7천 |
|---|
| 2025.12.24 | ₩25,393 | ₩25,434 | ₩25,393 | ₩25,434 | +0.16% | 1.4천 |
|---|
| 2025.12.23 | ₩26,130 | ₩26,130 | ₩25,862 | ₩25,876 | -0.97% | 4.2천 |
|---|
| 2025.12.22 | ₩26,157 | ₩26,238 | ₩26,157 | ₩26,184 | +0.10% | 6.3천 |
|---|
| 2025.12.19 | ₩26,331 | ₩26,452 | ₩26,318 | ₩26,425 | +0.36% | 4.7천 |
|---|
| 2025.12.18 | ₩26,841 | ₩26,934 | ₩26,841 | ₩26,908 | +0.25% | 2.3천 |
|---|
| 2025.12.17 | ₩27,323 | ₩27,564 | ₩27,323 | ₩27,564 | +0.88% | 2.3천 |
|---|
| 2025.12.16 | ₩27,336 | ₩27,336 | ₩27,135 | ₩27,149 | -0.69% | 6천 |
|---|
| 2025.12.15 | ₩26,599 | ₩26,841 | ₩26,559 | ₩26,841 | +0.91% | 3.7천 |
|---|
| 2025.12.12 | ₩26,398 | ₩26,693 | ₩26,398 | ₩26,693 | +1.12% | 8.2천 |
|---|
| 2025.12.11 | ₩26,291 | ₩26,291 | ₩26,010 | ₩26,050 | -0.92% | 1.7만 |
|---|
| 2025.12.10 | ₩26,238 | ₩26,238 | ₩25,769 | ₩25,782 | -1.74% | 8.3천 |
|---|
| 2025.12.09 | ₩26,519 | ₩26,519 | ₩26,331 | ₩26,372 | -0.56% | 2만 |
|---|
| 2025.12.08 | ₩26,130 | ₩26,385 | ₩26,130 | ₩26,291 | +0.62% | 2만 |
|---|
| 2025.12.05 | ₩25,970 | ₩26,238 | ₩25,809 | ₩26,171 | +0.77% | 2.2만 |
|---|
| 2025.12.04 | ₩26,613 | ₩26,613 | ₩26,532 | ₩26,573 | -0.15% | 9.1천 |
|---|
| 2025.12.03 | ₩26,559 | ₩26,559 | ₩26,519 | ₩26,532 | -0.10% | 3.8천 |
|---|
| 2025.12.02 | ₩26,653 | ₩26,653 | ₩26,492 | ₩26,559 | -0.35% | 3.6천 |
|---|
| 2025.12.01 | ₩26,653 | ₩26,707 | ₩26,452 | ₩26,613 | -0.15% | 1.1만 |
|---|
| 2025.11.28 | ₩26,519 | ₩26,546 | ₩26,506 | ₩26,506 | -0.05% | 900 |
|---|
| 2025.11.26 | ₩26,680 | ₩26,680 | ₩26,532 | ₩26,573 | -0.40% | 2.3천 |
|---|
| 2025.11.25 | ₩27,310 | ₩27,310 | ₩26,975 | ₩26,988 | -1.18% | 3.5천 |
|---|
| 2025.11.24 | ₩27,872 | ₩27,872 | ₩27,109 | ₩27,122 | -2.69% | 3.7천 |
|---|
| 2025.11.21 | ₩28,274 | ₩28,462 | ₩27,698 | ₩27,712 | -1.99% | 4.4천 |
|---|
| 2025.11.20 | ₩26,559 | ₩27,671 | ₩26,559 | ₩27,671 | +4.19% | 3.6천 |
|---|
| 2025.11.19 | ₩26,800 | ₩26,934 | ₩26,800 | ₩26,908 | +0.40% | 2.7천 |
|---|
| 2025.11.18 | ₩26,854 | ₩27,015 | ₩26,666 | ₩26,720 | -0.50% | 7.6천 |
|---|
| 2025.11.17 | ₩26,372 | ₩26,559 | ₩26,372 | ₩26,506 | +0.51% | 2.8천 |
|---|
| 2025.11.14 | ₩26,372 | ₩26,372 | ₩25,648 | ₩25,862 | -1.93% | 5천 |
|---|
| 2025.11.13 | ₩25,380 | ₩25,916 | ₩25,380 | ₩25,862 | +1.90% | 1.9만 |
|---|
| 2025.11.12 | ₩25,353 | ₩25,380 | ₩25,273 | ₩25,273 | -0.32% | 800 |
|---|
| 2025.11.11 | ₩25,353 | ₩25,353 | ₩25,219 | ₩25,273 | -0.32% | 8.3천 |
|---|
| 2025.11.10 | ₩25,541 | ₩25,675 | ₩25,273 | ₩25,300 | -0.94% | 2.5만 |
|---|
| 2025.11.07 | ₩26,800 | ₩26,908 | ₩26,264 | ₩26,264 | -2.00% | 9.2천 |
|---|
| 2025.11.06 | ₩25,728 | ₩26,184 | ₩25,728 | ₩26,077 | +1.35% | 9.5천 |
|---|
| 2025.11.05 | ₩25,809 | ₩25,916 | ₩25,594 | ₩25,702 | -0.42% | 2.3만 |
|---|
| 2025.11.04 | ₩25,916 | ₩26,157 | ₩25,809 | ₩26,157 | +0.93% | 2만 |
|---|
| 2025.11.03 | ₩25,434 | ₩25,460 | ₩25,166 | ₩25,192 | -0.95% | 1.4천 |
|---|
| 2025.10.31 | ₩25,621 | ₩25,702 | ₩25,487 | ₩25,487 | -0.52% | 3.7천 |
|---|
| 2025.10.30 | ₩25,353 | ₩25,407 | ₩25,219 | ₩25,407 | +0.21% | 2.1만 |
|---|
| 2025.10.29 | ₩24,710 | ₩24,978 | ₩24,656 | ₩24,898 | +0.76% | 5.2천 |
|---|
| 2025.10.28 | ₩25,380 | ₩25,434 | ₩25,112 | ₩25,139 | -0.95% | 1만 |
|---|
| 2025.10.27 | ₩25,139 | ₩25,300 | ₩25,112 | ₩25,139 | 0.00% | 1.8만 |
|---|
| 2025.10.24 | ₩25,594 | ₩25,702 | ₩25,594 | ₩25,675 | +0.31% | 1.8만 |
|---|
| 2025.10.23 | ₩26,211 | ₩26,211 | ₩25,889 | ₩26,023 | -0.72% | 2만 |
|---|
| 2025.10.22 | ₩26,130 | ₩26,693 | ₩26,104 | ₩26,452 | +1.23% | 1.3만 |
|---|
| 2025.10.21 | ₩26,077 | ₩26,425 | ₩26,077 | ₩26,425 | +1.34% | 3만 |
|---|
| 2025.10.20 | ₩26,130 | ₩26,130 | ₩25,755 | ₩25,809 | -1.23% | 2.9만 |
|---|
| 2025.10.17 | ₩26,774 | ₩26,774 | ₩26,479 | ₩26,506 | -1.00% | 1.5천 |
|---|
| 2025.10.16 | ₩26,211 | ₩26,532 | ₩26,211 | ₩26,506 | +1.12% | 4.8천 |
|---|
| 2025.10.15 | ₩26,961 | ₩26,961 | ₩26,666 | ₩26,854 | -0.40% | 8.3천 |
|---|
| 2025.10.14 | ₩27,980 | ₩27,980 | ₩27,578 | ₩27,685 | -1.05% | 2.5천 |
|---|
| 2025.10.13 | ₩27,470 | ₩27,524 | ₩27,042 | ₩27,229 | -0.88% | 1만 |
|---|
| 2025.10.10 | ₩26,881 | ₩28,971 | ₩26,827 | ₩28,891 | +7.48% | 3.4만 |
|---|