시장 데이터를 불러오는 중
전체 종목
ProShares MSCI EAFE Dividend Growers ETF 과거 주가
ProShares MSCI EAFE Dividend Growers ETF · EFAD · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ProShares MSCI EAFE Dividend Growers ETF · EFAD · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩58,181 | ₩58,181 | ₩58,164 | ₩58,164 | -0.03% | 700 |
| 2026.10.08 | ₩57,433 | ₩57,717 | ₩57,406 | ₩57,717 | +0.49% | 1.2천 |
| 2026.10.07 | ₩57,266 | ₩57,471 | ₩57,266 | ₩57,471 | +0.36% | 900 |
| 2026.10.06 | ₩57,514 | ₩57,701 | ₩57,507 | ₩57,530 | +0.03% | 1.1천 |
| 2026.10.05 | ₩57,179 | ₩57,527 | ₩57,179 | ₩57,380 | +0.35% | 3.2천 |
| 2026.10.02 | ₩57,554 | ₩57,648 | ₩57,554 | ₩57,581 | +0.05% | 1.7천 |
| 2026.10.01 | ₩57,788 | ₩57,788 | ₩57,165 | ₩57,286 | -0.87% | 3.3천 |
| 2026.09.30 | ₩57,996 | ₩57,996 | ₩57,587 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,587 |
| -0.70% |
| 2.4천 |
| 2026.09.29 | ₩57,755 | ₩57,894 | ₩57,621 | ₩57,894 | +0.24% | 900 |
|---|
| 2026.09.28 | ₩58,009 | ₩58,264 | ₩58,009 | ₩58,217 | +0.36% | 1.5천 |
|---|
| 2026.09.25 | ₩58,184 | ₩58,465 | ₩58,184 | ₩58,452 | +0.46% | 2.6천 |
|---|
| 2026.09.24 | ₩58,009 | ₩58,031 | ₩58,009 | ₩58,031 | +0.04% | 800 |
|---|
| 2026.09.23 | ₩58,465 | ₩58,465 | ₩58,063 | ₩58,103 | -0.62% | 3.8천 |
|---|
| 2026.09.22 | ₩59,162 | ₩59,269 | ₩59,012 | ₩59,269 | +0.18% | 700 |
|---|
| 2026.09.21 | ₩59,041 | ₩59,055 | ₩59,041 | ₩59,055 | +0.02% | 300 |
|---|
| 2026.09.18 | ₩58,411 | ₩58,519 | ₩58,385 | ₩58,517 | +0.18% | 3.5천 |
|---|
| 2026.09.17 | ₩59,024 | ₩59,024 | ₩59,024 | ₩59,024 | 0.00% | 200 |
|---|
| 2026.09.16 | ₩58,827 | ₩58,907 | ₩58,251 | ₩58,391 | -0.74% | 1.2만 |
|---|
| 2026.09.15 | ₩58,492 | ₩58,626 | ₩58,492 | ₩58,615 | +0.21% | 1천 |
|---|
| 2026.09.14 | ₩58,706 | ₩59,095 | ₩58,706 | ₩58,854 | +0.25% | 6.2천 |
|---|
| 2026.09.11 | ₩58,733 | ₩58,733 | ₩58,639 | ₩58,639 | -0.16% | 1.8천 |
|---|
| 2026.09.10 | ₩58,559 | ₩58,746 | ₩58,385 | ₩58,418 | -0.24% | 1.2천 |
|---|
| 2026.09.09 | ₩59,202 | ₩59,202 | ₩58,894 | ₩58,894 | -0.52% | 1천 |
|---|
| 2026.09.08 | ₩59,644 | ₩59,644 | ₩59,509 | ₩59,509 | -0.23% | 800 |
|---|
| 2026.09.04 | ₩59,952 | ₩60,019 | ₩59,912 | ₩59,973 | +0.03% | 600 |
|---|
| 2026.09.03 | ₩60,301 | ₩60,395 | ₩60,274 | ₩60,317 | +0.03% | 2.9천 |
|---|
| 2026.09.02 | ₩59,510 | ₩59,569 | ₩59,483 | ₩59,569 | +0.10% | 1.4천 |
|---|
| 2026.09.01 | ₩59,631 | ₩59,644 | ₩59,626 | ₩59,626 | -0.01% | 1.4천 |
|---|
| 2026.08.31 | ₩60,254 | ₩60,255 | ₩60,167 | ₩60,255 | +0.00% | 800 |
|---|
| 2026.08.28 | ₩60,850 | ₩60,864 | ₩60,450 | ₩60,514 | -0.55% | 2.2천 |
|---|
| 2026.08.27 | ₩60,475 | ₩60,669 | ₩60,475 | ₩60,625 | +0.25% | 5.4천 |
|---|
| 2026.08.26 | ₩60,904 | ₩60,904 | ₩60,636 | ₩60,669 | -0.39% | 1천 |
|---|
| 2026.08.25 | ₩60,978 | ₩61,085 | ₩60,971 | ₩61,085 | +0.18% | 900 |
|---|
| 2026.08.24 | ₩60,314 | ₩60,743 | ₩60,314 | ₩60,743 | +0.71% | 1.6천 |
|---|
| 2026.08.21 | ₩60,490 | ₩60,490 | ₩60,462 | ₩60,489 | -0.00% | 1천 |
|---|
| 2026.08.20 | ₩60,140 | ₩60,153 | ₩60,019 | ₩60,046 | -0.16% | 5.3천 |
|---|
| 2026.08.19 | ₩60,156 | ₩60,274 | ₩60,156 | ₩60,183 | +0.04% | 4.6천 |
|---|
| 2026.08.18 | ₩59,524 | ₩59,684 | ₩59,497 | ₩59,497 | -0.05% | 6.5천 |
|---|
| 2026.08.17 | ₩59,725 | ₩59,751 | ₩59,617 | ₩59,617 | -0.18% | 3.5천 |
|---|
| 2026.08.14 | ₩59,979 | ₩59,979 | ₩59,954 | ₩59,959 | -0.03% | 1.1천 |
|---|
| 2026.08.13 | ₩60,140 | ₩60,140 | ₩59,979 | ₩60,073 | -0.11% | 900 |
|---|
| 2026.08.12 | ₩60,060 | ₩60,060 | ₩59,926 | ₩59,950 | -0.18% | 2.7천 |
|---|
| 2026.08.11 | ₩60,395 | ₩60,395 | ₩60,127 | ₩60,171 | -0.37% | 1.8천 |
|---|
| 2026.08.10 | ₩60,314 | ₩60,355 | ₩60,220 | ₩60,220 | -0.16% | 1만 |
|---|
| 2026.08.07 | ₩60,328 | ₩60,489 | ₩60,316 | ₩60,452 | +0.21% | 5.2천 |
|---|
| 2026.08.06 | ₩59,751 | ₩59,952 | ₩59,711 | ₩59,845 | +0.16% | 1.2만 |
|---|
| 2026.08.05 | ₩59,993 | ₩59,993 | ₩59,738 | ₩59,751 | -0.40% | 5.9천 |
|---|
| 2026.08.04 | ₩59,416 | ₩59,694 | ₩59,376 | ₩59,694 | +0.47% | 3.9천 |
|---|
| 2026.08.03 | ₩58,907 | ₩58,913 | ₩58,291 | ₩58,901 | -0.01% | 4.1천 |
|---|
| 2026.07.31 | ₩58,257 | ₩58,621 | ₩58,257 | ₩58,621 | +0.62% | 2천 |
|---|
| 2026.07.30 | ₩58,961 | ₩59,336 | ₩58,921 | ₩59,309 | +0.59% | 6.2천 |
|---|
| 2026.07.29 | ₩58,720 | ₩59,135 | ₩58,572 | ₩58,708 | -0.02% | 4.7천 |
|---|
| 2026.07.28 | ₩57,648 | ₩58,706 | ₩57,648 | ₩58,629 | +1.70% | 6.5천 |
|---|
| 2026.07.27 | ₩57,851 | ₩57,902 | ₩57,741 | ₩57,835 | -0.03% | 2.5천 |
|---|
| 2026.07.24 | ₩56,683 | ₩57,366 | ₩56,683 | ₩57,101 | +0.74% | 4.3천 |
|---|
| 2026.07.23 | ₩56,174 | ₩56,629 | ₩56,174 | ₩56,522 | +0.62% | 9.2천 |
|---|
| 2026.07.22 | ₩57,581 | ₩57,581 | ₩57,338 | ₩57,338 | -0.42% | 1.4천 |
|---|
| 2026.07.21 | ₩56,803 | ₩57,433 | ₩56,803 | ₩57,364 | +0.99% | 4.8천 |
|---|
| 2026.07.20 | ₩57,507 | ₩57,581 | ₩57,303 | ₩57,303 | -0.35% | 2.1천 |
|---|
| 2026.07.17 | ₩57,762 | ₩57,889 | ₩57,688 | ₩57,810 | +0.08% | 3.4천 |
|---|
| 2026.07.16 | ₩57,674 | ₩57,835 | ₩57,674 | ₩57,768 | +0.16% | 2.6천 |
|---|
| 2026.07.15 | ₩57,594 | ₩58,009 | ₩57,594 | ₩57,862 | +0.47% | 2.9천 |
|---|
| 2026.07.14 | ₩57,768 | ₩57,835 | ₩57,613 | ₩57,613 | -0.27% | 1.7천 |
|---|
| 2026.07.13 | ₩57,393 | ₩57,540 | ₩57,259 | ₩57,259 | -0.23% | 4.4천 |
|---|
| 2026.07.10 | ₩57,487 | ₩57,715 | ₩57,487 | ₩57,681 | +0.34% | 300 |
|---|
| 2026.07.09 | ₩57,514 | ₩57,650 | ₩57,487 | ₩57,624 | +0.19% | 2.7천 |
|---|
| 2026.07.08 | ₩57,380 | ₩57,607 | ₩57,045 | ₩57,574 | +0.34% | 4.8천 |
|---|
| 2026.07.07 | ₩58,465 | ₩58,465 | ₩57,985 | ₩57,985 | -0.82% | 3.9천 |
|---|
| 2026.07.06 | ₩58,130 | ₩58,406 | ₩58,090 | ₩58,406 | +0.47% | 2.8천 |
|---|
| 2026.07.02 | ₩57,835 | ₩58,224 | ₩57,755 | ₩58,005 | +0.29% | 6.7천 |
|---|
| 2026.07.01 | ₩57,406 | ₩57,406 | ₩57,058 | ₩57,114 | -0.51% | 2천 |
|---|
| 2026.06.30 | ₩57,380 | ₩57,473 | ₩57,353 | ₩57,408 | +0.05% | 4.4천 |
|---|
| 2026.06.29 | ₩57,098 | ₩57,460 | ₩57,098 | ₩57,440 | +0.60% | 5.9천 |
|---|
| 2026.06.26 | ₩57,051 | ₩57,051 | ₩56,912 | ₩56,912 | -0.24% | 400 |
|---|
| 2026.06.25 | ₩57,031 | ₩57,031 | ₩56,724 | ₩56,724 | -0.54% | 700 |
|---|
| 2026.06.24 | ₩56,535 | ₩56,549 | ₩56,535 | ₩56,549 | +0.02% | 800 |
|---|
| 2026.06.23 | ₩56,147 | ₩56,803 | ₩56,147 | ₩56,629 | +0.86% | 7.2천 |
|---|
| 2026.06.22 | ₩57,152 | ₩57,272 | ₩57,073 | ₩57,195 | +0.08% | 2.2천 |
|---|
| 2026.06.18 | ₩57,420 | ₩57,554 | ₩57,420 | ₩57,447 | +0.05% | 2.9천 |
|---|
| 2026.06.17 | ₩57,802 | ₩58,009 | ₩57,038 | ₩57,038 | -1.32% | 1.1만 |
|---|
| 2026.06.16 | ₩57,246 | ₩57,685 | ₩57,199 | ₩57,507 | +0.46% | 4천 |
|---|
| 2026.06.15 | ₩57,922 | ₩57,922 | ₩57,581 | ₩57,581 | -0.59% | 2.4천 |
|---|
| 2026.06.12 | ₩57,232 | ₩57,460 | ₩57,232 | ₩57,460 | +0.40% | 800 |
|---|
| 2026.06.11 | ₩57,004 | ₩57,842 | ₩56,723 | ₩57,842 | +1.47% | 2.8천 |
|---|
| 2026.06.10 | ₩57,125 | ₩57,125 | ₩56,667 | ₩56,667 | -0.80% | 4.3천 |
|---|
| 2026.06.09 | ₩57,219 | ₩57,259 | ₩56,790 | ₩57,218 | -0.00% | 3.4천 |
|---|
| 2026.06.08 | ₩56,696 | ₩56,716 | ₩56,602 | ₩56,635 | -0.11% | 800 |
|---|
| 2026.06.05 | ₩57,205 | ₩57,327 | ₩56,562 | ₩56,710 | -0.87% | 2.2천 |
|---|
| 2026.06.04 | ₩57,715 | ₩57,728 | ₩57,590 | ₩57,590 | -0.22% | 1.1천 |
|---|
| 2026.06.03 | ₩56,908 | ₩56,908 | ₩56,908 | ₩56,908 | 0.00% | 400 |
|---|
| 2026.06.02 | ₩57,460 | ₩57,460 | ₩57,272 | ₩57,448 | -0.02% | 6.7천 |
|---|
| 2026.06.01 | ₩57,353 | ₩57,715 | ₩57,326 | ₩57,615 | +0.46% | 1.3만 |
|---|
| 2026.05.29 | ₩57,819 | ₩58,022 | ₩57,819 | ₩57,846 | +0.05% | 2.7천 |
|---|
| 2026.05.28 | ₩57,205 | ₩57,487 | ₩57,205 | ₩57,433 | +0.40% | 1.9천 |
|---|
| 2026.05.27 | ₩56,924 | ₩57,372 | ₩56,924 | ₩57,271 | +0.61% | 3.9천 |
|---|
| 2026.05.26 | ₩57,219 | ₩57,293 | ₩57,161 | ₩57,293 | +0.13% | 1.4천 |
|---|
| 2026.05.22 | ₩56,978 | ₩56,983 | ₩56,978 | ₩56,983 | +0.01% | 900 |
|---|
| 2026.05.21 | ₩56,415 | ₩57,272 | ₩56,415 | ₩57,258 | +1.49% | 1천 |
|---|
| 2026.05.20 | ₩56,937 | ₩57,138 | ₩56,937 | ₩57,138 | +0.35% | 1.5천 |
|---|
| 2026.05.19 | ₩56,174 | ₩56,710 | ₩56,174 | ₩56,460 | +0.51% | 2.4천 |
|---|
| 2026.05.18 | ₩56,415 | ₩56,672 | ₩56,415 | ₩56,672 | +0.46% | 1.9천 |
|---|
| 2026.05.15 | ₩55,798 | ₩55,841 | ₩55,798 | ₩55,833 | +0.06% | 1.2천 |
|---|
| 2026.05.14 | ₩56,817 | ₩56,817 | ₩56,550 | ₩56,550 | -0.47% | 400 |
|---|
| 2026.05.13 | ₩56,515 | ₩56,694 | ₩56,515 | ₩56,694 | +0.32% | 800 |
|---|
| 2026.05.12 | ₩56,401 | ₩56,836 | ₩56,401 | ₩56,836 | +0.77% | 2.4천 |
|---|
| 2026.05.11 | ₩57,313 | ₩57,373 | ₩57,152 | ₩57,213 | -0.17% | 7.6천 |
|---|
| 2026.05.08 | ₩57,299 | ₩57,473 | ₩57,232 | ₩57,394 | +0.17% | 1.8천 |
|---|
| 2026.05.07 | ₩57,205 | ₩57,205 | ₩56,945 | ₩56,945 | -0.45% | 1.4천 |
|---|
| 2026.05.06 | ₩57,681 | ₩57,795 | ₩57,634 | ₩57,795 | +0.20% | 800 |
|---|
| 2026.05.05 | ₩56,535 | ₩56,817 | ₩56,523 | ₩56,807 | +0.48% | 2.2천 |
|---|
| 2026.05.04 | ₩56,857 | ₩56,857 | ₩56,160 | ₩56,341 | -0.91% | 5.4천 |
|---|
| 2026.05.01 | ₩57,159 | ₩57,159 | ₩56,802 | ₩56,802 | -0.62% | 3.5천 |
|---|
| 2026.04.30 | ₩56,482 | ₩56,911 | ₩56,482 | ₩56,911 | +0.76% | 7.9천 |
|---|
| 2026.04.29 | ₩55,946 | ₩55,946 | ₩55,693 | ₩55,739 | -0.37% | 1.5천 |
|---|
| 2026.04.28 | ₩56,388 | ₩56,468 | ₩56,254 | ₩56,334 | -0.10% | 1.8천 |
|---|
| 2026.04.27 | ₩56,857 | ₩57,063 | ₩56,795 | ₩56,795 | -0.11% | 2.8천 |
|---|
| 2026.04.24 | ₩56,958 | ₩57,259 | ₩56,911 | ₩57,259 | +0.53% | 2.5천 |
|---|
| 2026.04.23 | ₩56,924 | ₩57,226 | ₩56,817 | ₩57,004 | +0.14% | 1.1만 |
|---|
| 2026.04.22 | ₩57,849 | ₩57,849 | ₩57,353 | ₩57,514 | -0.58% | 4.4천 |
|---|
| 2026.04.21 | ₩58,076 | ₩58,076 | ₩57,246 | ₩57,246 | -1.43% | 1.3만 |
|---|
| 2026.04.20 | ₩58,271 | ₩58,411 | ₩58,130 | ₩58,385 | +0.20% | 3.3천 |
|---|
| 2026.04.17 | ₩58,545 | ₩59,028 | ₩58,545 | ₩58,697 | +0.26% | 1.4만 |
|---|
| 2026.04.16 | ₩58,023 | ₩58,023 | ₩57,822 | ₩57,838 | -0.32% | 1.1천 |
|---|
| 2026.04.15 | ₩57,461 | ₩57,776 | ₩57,461 | ₩57,776 | +0.55% | 1천 |
|---|
| 2026.04.14 | ₩57,366 | ₩57,594 | ₩57,366 | ₩57,536 | +0.30% | 1.8천 |
|---|
| 2026.04.13 | ₩56,401 | ₩57,049 | ₩56,401 | ₩57,049 | +1.15% | 1.1천 |
|---|
| 2026.04.10 | ₩56,870 | ₩56,870 | ₩56,623 | ₩56,680 | -0.33% | 400 |
|---|
| 2026.04.09 | ₩56,498 | ₩56,984 | ₩56,455 | ₩56,809 | +0.55% | 5.3천 |
|---|
| 2026.04.08 | ₩57,031 | ₩57,098 | ₩56,978 | ₩57,098 | +0.12% | 1.7천 |
|---|
| 2026.04.07 | ₩55,758 | ₩55,758 | ₩54,994 | ₩55,525 | -0.42% | 4.9천 |
|---|
| 2026.04.06 | ₩55,463 | ₩55,631 | ₩55,383 | ₩55,604 | +0.25% | 4천 |
|---|
| 2026.04.02 | ₩55,128 | ₩55,280 | ₩55,128 | ₩55,280 | +0.27% | 700 |
|---|
| 2026.04.01 | ₩56,026 | ₩56,026 | ₩55,634 | ₩55,634 | -0.70% | 2.7천 |
|---|
| 2026.03.31 | ₩54,633 | ₩54,914 | ₩54,144 | ₩54,864 | +0.42% | 4.7천 |
|---|
| 2026.03.30 | ₩53,695 | ₩53,735 | ₩53,266 | ₩53,469 | -0.42% | 3.9천 |
|---|
| 2026.03.27 | ₩53,427 | ₩53,427 | ₩52,971 | ₩52,975 | -0.85% | 1.9천 |
|---|
| 2026.03.26 | ₩54,231 | ₩54,231 | ₩53,346 | ₩53,346 | -1.63% | 5천 |
|---|
| 2026.03.25 | ₩54,351 | ₩54,425 | ₩54,110 | ₩54,123 | -0.42% | 7.9천 |
|---|
| 2026.03.24 | ₩53,936 | ₩53,936 | ₩53,306 | ₩53,587 | -0.65% | 2.1천 |
|---|
| 2026.03.23 | ₩54,525 | ₩54,525 | ₩54,078 | ₩54,078 | -0.82% | 4.2천 |
|---|
| 2026.03.20 | ₩53,483 | ₩53,587 | ₩53,126 | ₩53,126 | -0.67% | 600 |
|---|
| 2026.03.19 | ₩53,782 | ₩54,807 | ₩53,782 | ₩54,606 | +1.53% | 5.5천 |
|---|
| 2026.03.18 | ₩55,343 | ₩55,343 | ₩54,458 | ₩54,472 | -1.57% | 5천 |
|---|
| 2026.03.17 | ₩55,932 | ₩55,932 | ₩55,622 | ₩55,622 | -0.56% | 1천 |
|---|
| 2026.03.16 | ₩55,410 | ₩55,571 | ₩55,250 | ₩55,556 | +0.26% | 4.1천 |
|---|
| 2026.03.13 | ₩55,356 | ₩55,435 | ₩54,659 | ₩54,659 | -1.26% | 2천 |
|---|
| 2026.03.12 | ₩55,664 | ₩55,664 | ₩55,236 | ₩55,236 | -0.77% | 3.6천 |
|---|
| 2026.03.11 | ₩55,906 | ₩56,066 | ₩55,600 | ₩55,731 | -0.31% | 3.7천 |
|---|
| 2026.03.10 | ₩56,535 | ₩57,098 | ₩56,375 | ₩56,388 | -0.26% | 5.7천 |
|---|
| 2026.03.09 | ₩55,510 | ₩56,443 | ₩55,262 | ₩56,443 | +1.68% | 1.9천 |
|---|
| 2026.03.06 | ₩55,611 | ₩56,066 | ₩55,477 | ₩56,040 | +0.77% | 6.2천 |
|---|
| 2026.03.05 | ₩56,475 | ₩56,683 | ₩56,068 | ₩56,255 | -0.39% | 4.3천 |
|---|
| 2026.03.04 | ₩56,777 | ₩57,219 | ₩56,777 | ₩57,142 | +0.64% | 6천 |
|---|
| 2026.03.03 | ₩55,852 | ₩56,549 | ₩55,343 | ₩56,408 | +1.00% | 1만 |
|---|
| 2026.03.02 | ₩57,849 | ₩58,076 | ₩57,715 | ₩57,896 | +0.08% | 8.3천 |
|---|
| 2026.02.27 | ₩59,001 | ₩59,146 | ₩58,974 | ₩59,047 | +0.08% | 6.1천 |
|---|
| 2026.02.26 | ₩58,720 | ₩58,740 | ₩58,425 | ₩58,653 | -0.11% | 8.2천 |
|---|
| 2026.02.25 | ₩58,009 | ₩58,525 | ₩58,009 | ₩58,438 | +0.74% | 3.4천 |
|---|
| 2026.02.24 | ₩57,889 | ₩58,170 | ₩57,889 | ₩57,969 | +0.14% | 9.7천 |
|---|
| 2026.02.23 | ₩57,917 | ₩57,922 | ₩57,634 | ₩57,782 | -0.23% | 7.1천 |
|---|
| 2026.02.20 | ₩57,849 | ₩58,117 | ₩57,622 | ₩58,090 | +0.42% | 1만 |
|---|
| 2026.02.19 | ₩57,795 | ₩57,822 | ₩57,581 | ₩57,743 | -0.09% | 1.6만 |
|---|
| 2026.02.18 | ₩57,850 | ₩57,942 | ₩57,727 | ₩57,727 | -0.21% | 3.8천 |
|---|
| 2026.02.17 | ₩57,822 | ₩57,822 | ₩57,487 | ₩57,728 | -0.16% | 5.5천 |
|---|
| 2026.02.13 | ₩57,721 | ₩58,035 | ₩57,721 | ₩57,929 | +0.36% | 4.9천 |
|---|
| 2026.02.12 | ₩58,036 | ₩58,036 | ₩57,554 | ₩57,674 | -0.62% | 3.8천 |
|---|
| 2026.02.11 | ₩58,063 | ₩58,358 | ₩58,009 | ₩58,318 | +0.44% | 6.3천 |
|---|
| 2026.02.10 | ₩58,157 | ₩58,235 | ₩58,119 | ₩58,119 | -0.06% | 2.6천 |
|---|
| 2026.02.09 | ₩57,447 | ₩57,716 | ₩57,326 | ₩57,685 | +0.42% | 6.2천 |
|---|
| 2026.02.06 | ₩56,790 | ₩57,051 | ₩56,643 | ₩57,051 | +0.46% | 5.7천 |
|---|
| 2026.02.05 | ₩56,361 | ₩56,468 | ₩56,206 | ₩56,206 | -0.28% | 5.5천 |
|---|
| 2026.02.04 | ₩56,616 | ₩56,884 | ₩56,468 | ₩56,564 | -0.09% | 5.8천 |
|---|
| 2026.02.03 | ₩56,830 | ₩56,830 | ₩56,093 | ₩56,357 | -0.83% | 1.2만 |
|---|
| 2026.02.02 | ₩56,830 | ₩56,951 | ₩56,582 | ₩56,876 | +0.08% | 8.5천 |
|---|
| 2026.01.30 | ₩57,259 | ₩57,259 | ₩56,870 | ₩56,901 | -0.62% | 4.2천 |
|---|
| 2026.01.29 | ₩57,276 | ₩57,421 | ₩56,897 | ₩57,421 | +0.25% | 2.3천 |
|---|
| 2026.01.28 | ₩57,500 | ₩57,500 | ₩57,259 | ₩57,358 | -0.25% | 1.1천 |
|---|
| 2026.01.27 | ₩57,721 | ₩58,009 | ₩57,721 | ₩57,987 | +0.46% | 1.9천 |
|---|
| 2026.01.26 | ₩57,339 | ₩57,360 | ₩57,165 | ₩57,205 | -0.23% | 2.2천 |
|---|
| 2026.01.23 | ₩55,959 | ₩56,816 | ₩55,959 | ₩56,816 | +1.53% | 2.9만 |
|---|
| 2026.01.22 | ₩56,388 | ₩56,669 | ₩56,388 | ₩56,594 | +0.37% | 5.9천 |
|---|
| 2026.01.21 | ₩56,026 | ₩56,294 | ₩55,757 | ₩56,210 | +0.33% | 8.9천 |
|---|
| 2026.01.20 | ₩55,986 | ₩56,200 | ₩55,919 | ₩55,919 | -0.12% | 3.6천 |
|---|
| 2026.01.16 | ₩56,790 | ₩56,790 | ₩56,609 | ₩56,609 | -0.32% | 4.7천 |
|---|
| 2026.01.15 | ₩56,777 | ₩56,777 | ₩56,625 | ₩56,625 | -0.27% | 1.3만 |
|---|
| 2026.01.14 | ₩56,736 | ₩56,790 | ₩56,589 | ₩56,660 | -0.13% | 6.4천 |
|---|
| 2026.01.13 | ₩56,884 | ₩56,884 | ₩56,509 | ₩56,549 | -0.59% | 7.4천 |
|---|
| 2026.01.12 | ₩56,978 | ₩57,152 | ₩56,978 | ₩57,152 | +0.31% | 3.2만 |
|---|
| 2026.01.09 | ₩56,710 | ₩56,931 | ₩56,710 | ₩56,887 | +0.31% | 3.7천 |
|---|
| 2026.01.08 | ₩56,482 | ₩56,636 | ₩56,482 | ₩56,604 | +0.22% | 6.2천 |
|---|
| 2026.01.07 | ₩56,783 | ₩56,783 | ₩56,401 | ₩56,605 | -0.31% | 2.4천 |
|---|
| 2026.01.06 | ₩56,321 | ₩56,509 | ₩56,321 | ₩56,460 | +0.25% | 6.9천 |
|---|
| 2026.01.05 | ₩55,772 | ₩56,340 | ₩55,772 | ₩56,321 | +0.99% | 2.5만 |
|---|
| 2026.01.02 | ₩55,912 | ₩55,932 | ₩55,798 | ₩55,931 | +0.03% | 1.8천 |
|---|
| 2025.12.31 | ₩55,852 | ₩55,892 | ₩55,772 | ₩55,865 | +0.02% | 4.5천 |
|---|
| 2025.12.30 | ₩56,133 | ₩56,348 | ₩55,999 | ₩56,033 | -0.18% | 8.9천 |
|---|
| 2025.12.29 | ₩56,160 | ₩56,160 | ₩55,892 | ₩56,133 | -0.05% | 2.7천 |
|---|
| 2025.12.26 | ₩56,187 | ₩56,187 | ₩56,115 | ₩56,154 | -0.06% | 1.2천 |
|---|
| 2025.12.24 | ₩56,066 | ₩56,120 | ₩56,066 | ₩56,093 | +0.05% | 7.1천 |
|---|
| 2025.12.23 | ₩56,924 | ₩56,924 | ₩56,712 | ₩56,841 | -0.15% | 5.6천 |
|---|
| 2025.12.22 | ₩56,247 | ₩56,414 | ₩56,227 | ₩56,414 | +0.30% | 2.5천 |
|---|
| 2025.12.19 | ₩56,428 | ₩56,522 | ₩56,361 | ₩56,422 | -0.01% | 3.1천 |
|---|
| 2025.12.18 | ₩56,509 | ₩56,509 | ₩56,200 | ₩56,200 | -0.55% | 5.6천 |
|---|
| 2025.12.17 | ₩56,227 | ₩56,227 | ₩55,892 | ₩55,892 | -0.60% | 5.2천 |
|---|
| 2025.12.16 | ₩56,616 | ₩56,616 | ₩56,387 | ₩56,475 | -0.25% | 1.3천 |
|---|
| 2025.12.15 | ₩56,777 | ₩56,777 | ₩56,538 | ₩56,610 | -0.29% | 1.4천 |
|---|
| 2025.12.12 | ₩56,174 | ₩56,194 | ₩56,066 | ₩56,123 | -0.09% | 5.1천 |
|---|
| 2025.12.11 | ₩56,294 | ₩56,468 | ₩56,294 | ₩56,355 | +0.11% | 1.8천 |
|---|
| 2025.12.10 | ₩55,839 | ₩56,361 | ₩55,839 | ₩56,361 | +0.94% | 4.1천 |
|---|
| 2025.12.09 | ₩56,375 | ₩56,375 | ₩55,932 | ₩55,946 | -0.76% | 4.7천 |
|---|
| 2025.12.08 | ₩56,285 | ₩56,285 | ₩56,080 | ₩56,087 | -0.35% | 2.6천 |
|---|
| 2025.12.05 | ₩56,602 | ₩56,602 | ₩56,375 | ₩56,412 | -0.34% | 4.5천 |
|---|
| 2025.12.04 | ₩56,723 | ₩56,723 | ₩56,364 | ₩56,364 | -0.63% | 2.1천 |
|---|
| 2025.12.03 | ₩56,275 | ₩56,388 | ₩56,214 | ₩56,308 | +0.06% | 3.4천 |
|---|
| 2025.12.02 | ₩56,026 | ₩56,107 | ₩55,973 | ₩56,107 | +0.14% | 2.1천 |
|---|
| 2025.12.01 | ₩56,267 | ₩56,294 | ₩56,040 | ₩56,040 | -0.40% | 5.8천 |
|---|
| 2025.11.28 | ₩56,147 | ₩56,460 | ₩56,147 | ₩56,460 | +0.56% | 1.3만 |
|---|
| 2025.11.26 | ₩56,468 | ₩56,468 | ₩56,214 | ₩56,369 | -0.18% | 2.5천 |
|---|
| 2025.11.25 | ₩55,437 | ₩55,959 | ₩55,437 | ₩55,919 | +0.87% | 1.5만 |
|---|
| 2025.11.24 | ₩55,410 | ₩55,534 | ₩55,222 | ₩55,534 | +0.22% | 8.3천 |
|---|
| 2025.11.21 | ₩55,149 | ₩55,410 | ₩54,941 | ₩55,325 | +0.32% | 8.1천 |
|---|
| 2025.11.20 | ₩55,336 | ₩55,745 | ₩54,302 | ₩54,302 | -1.87% | 7.1천 |
|---|
| 2025.11.19 | ₩55,128 | ₩55,262 | ₩54,753 | ₩54,860 | -0.49% | 1만 |
|---|
| 2025.11.18 | ₩54,820 | ₩55,307 | ₩54,820 | ₩55,169 | +0.64% | 6.2천 |
|---|
| 2025.11.17 | ₩55,959 | ₩56,040 | ₩55,410 | ₩55,530 | -0.77% | 8.3만 |
|---|
| 2025.11.14 | ₩56,133 | ₩56,526 | ₩56,133 | ₩56,418 | +0.51% | 5.3천 |
|---|
| 2025.11.13 | ₩56,803 | ₩56,803 | ₩56,430 | ₩56,430 | -0.66% | 3.1천 |
|---|
| 2025.11.12 | ₩57,004 | ₩57,085 | ₩56,958 | ₩56,958 | -0.08% | 1.8천 |
|---|
| 2025.11.11 | ₩56,629 | ₩56,766 | ₩56,629 | ₩56,766 | +0.24% | 1.5천 |
|---|
| 2025.11.10 | ₩56,107 | ₩56,388 | ₩56,107 | ₩56,384 | +0.49% | 2.4천 |
|---|
| 2025.11.07 | ₩55,664 | ₩55,990 | ₩55,664 | ₩55,990 | +0.58% | 2천 |
|---|
| 2025.11.06 | ₩55,705 | ₩55,859 | ₩55,664 | ₩55,768 | +0.11% | 4.1천 |
|---|
| 2025.11.05 | ₩55,772 | ₩56,066 | ₩55,772 | ₩56,060 | +0.52% | 5.4천 |
|---|
| 2025.11.04 | ₩55,611 | ₩55,825 | ₩55,563 | ₩55,587 | -0.04% | 3.8천 |
|---|
| 2025.11.03 | ₩55,919 | ₩55,986 | ₩55,798 | ₩55,873 | -0.08% | 7.6천 |
|---|
| 2025.10.31 | ₩55,959 | ₩55,986 | ₩55,812 | ₩55,986 | +0.05% | 1.1만 |
|---|
| 2025.10.30 | ₩56,040 | ₩56,187 | ₩56,028 | ₩56,028 | -0.02% | 5.5천 |
|---|
| 2025.10.29 | ₩56,428 | ₩56,428 | ₩55,772 | ₩55,891 | -0.95% | 1.1만 |
|---|
| 2025.10.28 | ₩56,848 | ₩56,848 | ₩56,716 | ₩56,716 | -0.23% | 2.1천 |
|---|
| 2025.10.27 | ₩57,138 | ₩57,138 | ₩57,126 | ₩57,126 | -0.02% | 900 |
|---|
| 2025.10.24 | ₩56,964 | ₩57,017 | ₩56,964 | ₩57,017 | +0.09% | 1.2천 |
|---|
| 2025.10.23 | ₩56,951 | ₩57,045 | ₩56,911 | ₩57,007 | +0.10% | 1.8천 |
|---|
| 2025.10.22 | ₩56,723 | ₩56,911 | ₩56,723 | ₩56,790 | +0.12% | 3천 |
|---|
| 2025.10.21 | ₩56,877 | ₩57,057 | ₩56,877 | ₩56,909 | +0.06% | 2.6천 |
|---|
| 2025.10.20 | ₩57,259 | ₩57,259 | ₩57,152 | ₩57,200 | -0.10% | 4.1천 |
|---|
| 2025.10.17 | ₩56,562 | ₩56,858 | ₩56,562 | ₩56,858 | +0.52% | 7.2천 |
|---|
| 2025.10.16 | ₩56,629 | ₩56,711 | ₩56,535 | ₩56,627 | -0.00% | 1.6천 |
|---|
| 2025.10.15 | ₩56,281 | ₩56,361 | ₩56,066 | ₩56,314 | +0.06% | 7.6천 |
|---|
| 2025.10.14 | ₩55,691 | ₩56,160 | ₩55,651 | ₩56,065 | +0.67% | 8.2천 |
|---|
| 2025.10.13 | ₩55,743 | ₩55,743 | ₩55,743 | ₩55,743 | 0.00% | 200 |
|---|
| 2025.10.10 | ₩56,013 | ₩56,013 | ₩55,396 | ₩55,455 | -1.00% | 9.8천 |
|---|