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 | ₩58,230 | ₩58,230 | ₩58,212 | ₩58,212 | -0.03% | 700 |
| 2026.10.08 | ₩57,481 | ₩57,766 | ₩57,454 | ₩57,766 | +0.49% | 1.2천 |
| 2026.10.07 | ₩57,314 | ₩57,519 | ₩57,314 | ₩57,519 | +0.36% | 900 |
| 2026.10.06 | ₩57,562 | ₩57,749 | ₩57,555 | ₩57,578 | +0.03% | 1.1천 |
| 2026.10.05 | ₩57,226 | ₩57,575 | ₩57,226 | ₩57,428 | +0.35% | 3.2천 |
| 2026.10.02 | ₩57,602 | ₩57,696 | ₩57,602 | ₩57,629 | +0.05% | 1.7천 |
| 2026.10.01 | ₩57,837 | ₩57,837 | ₩57,213 | ₩57,334 | -0.87% | 3.3천 |
| 2026.09.30 | ₩58,045 | ₩58,045 | ₩57,635 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,635 |
| -0.70% |
| 2.4천 |
| 2026.09.29 | ₩57,803 | ₩57,943 | ₩57,669 | ₩57,943 | +0.24% | 900 |
|---|
| 2026.09.28 | ₩58,058 | ₩58,313 | ₩58,058 | ₩58,266 | +0.36% | 1.5천 |
|---|
| 2026.09.25 | ₩58,232 | ₩58,514 | ₩58,232 | ₩58,501 | +0.46% | 2.6천 |
|---|
| 2026.09.24 | ₩58,058 | ₩58,079 | ₩58,058 | ₩58,079 | +0.04% | 800 |
|---|
| 2026.09.23 | ₩58,514 | ₩58,514 | ₩58,112 | ₩58,152 | -0.62% | 3.8천 |
|---|
| 2026.09.22 | ₩59,211 | ₩59,319 | ₩59,061 | ₩59,319 | +0.18% | 700 |
|---|
| 2026.09.21 | ₩59,091 | ₩59,104 | ₩59,091 | ₩59,104 | +0.02% | 300 |
|---|
| 2026.09.18 | ₩58,460 | ₩58,568 | ₩58,433 | ₩58,566 | +0.18% | 3.5천 |
|---|
| 2026.09.17 | ₩59,073 | ₩59,073 | ₩59,073 | ₩59,073 | 0.00% | 200 |
|---|
| 2026.09.16 | ₩58,876 | ₩58,957 | ₩58,299 | ₩58,440 | -0.74% | 1.2만 |
|---|
| 2026.09.15 | ₩58,541 | ₩58,675 | ₩58,541 | ₩58,664 | +0.21% | 1천 |
|---|
| 2026.09.14 | ₩58,755 | ₩59,144 | ₩58,755 | ₩58,903 | +0.25% | 6.2천 |
|---|
| 2026.09.11 | ₩58,782 | ₩58,782 | ₩58,688 | ₩58,688 | -0.16% | 1.8천 |
|---|
| 2026.09.10 | ₩58,608 | ₩58,796 | ₩58,433 | ₩58,467 | -0.24% | 1.2천 |
|---|
| 2026.09.09 | ₩59,252 | ₩59,252 | ₩58,943 | ₩58,943 | -0.52% | 1천 |
|---|
| 2026.09.08 | ₩59,694 | ₩59,694 | ₩59,559 | ₩59,559 | -0.23% | 800 |
|---|
| 2026.09.04 | ₩60,003 | ₩60,070 | ₩59,962 | ₩60,023 | +0.03% | 600 |
|---|
| 2026.09.03 | ₩60,351 | ₩60,445 | ₩60,324 | ₩60,367 | +0.03% | 2.9천 |
|---|
| 2026.09.02 | ₩59,560 | ₩59,619 | ₩59,533 | ₩59,619 | +0.10% | 1.4천 |
|---|
| 2026.09.01 | ₩59,681 | ₩59,694 | ₩59,675 | ₩59,675 | -0.01% | 1.4천 |
|---|
| 2026.08.31 | ₩60,304 | ₩60,306 | ₩60,217 | ₩60,306 | +0.00% | 800 |
|---|
| 2026.08.28 | ₩60,901 | ₩60,915 | ₩60,500 | ₩60,565 | -0.55% | 2.2천 |
|---|
| 2026.08.27 | ₩60,526 | ₩60,720 | ₩60,526 | ₩60,676 | +0.25% | 5.4천 |
|---|
| 2026.08.26 | ₩60,955 | ₩60,955 | ₩60,687 | ₩60,720 | -0.39% | 1천 |
|---|
| 2026.08.25 | ₩61,029 | ₩61,136 | ₩61,022 | ₩61,136 | +0.18% | 900 |
|---|
| 2026.08.24 | ₩60,365 | ₩60,794 | ₩60,365 | ₩60,794 | +0.71% | 1.6천 |
|---|
| 2026.08.21 | ₩60,540 | ₩60,540 | ₩60,512 | ₩60,539 | -0.00% | 1천 |
|---|
| 2026.08.20 | ₩60,190 | ₩60,204 | ₩60,070 | ₩60,096 | -0.16% | 5.3천 |
|---|
| 2026.08.19 | ₩60,206 | ₩60,324 | ₩60,206 | ₩60,233 | +0.04% | 4.6천 |
|---|
| 2026.08.18 | ₩59,573 | ₩59,734 | ₩59,547 | ₩59,547 | -0.05% | 6.5천 |
|---|
| 2026.08.17 | ₩59,775 | ₩59,801 | ₩59,667 | ₩59,667 | -0.18% | 3.5천 |
|---|
| 2026.08.14 | ₩60,029 | ₩60,029 | ₩60,004 | ₩60,009 | -0.03% | 1.1천 |
|---|
| 2026.08.13 | ₩60,190 | ₩60,190 | ₩60,029 | ₩60,123 | -0.11% | 900 |
|---|
| 2026.08.12 | ₩60,110 | ₩60,110 | ₩59,976 | ₩60,000 | -0.18% | 2.7천 |
|---|
| 2026.08.11 | ₩60,445 | ₩60,445 | ₩60,177 | ₩60,221 | -0.37% | 1.8천 |
|---|
| 2026.08.10 | ₩60,365 | ₩60,405 | ₩60,271 | ₩60,271 | -0.16% | 1만 |
|---|
| 2026.08.07 | ₩60,378 | ₩60,539 | ₩60,366 | ₩60,503 | +0.21% | 5.2천 |
|---|
| 2026.08.06 | ₩59,801 | ₩60,003 | ₩59,761 | ₩59,895 | +0.16% | 1.2만 |
|---|
| 2026.08.05 | ₩60,043 | ₩60,043 | ₩59,788 | ₩59,801 | -0.40% | 5.9천 |
|---|
| 2026.08.04 | ₩59,466 | ₩59,744 | ₩59,426 | ₩59,744 | +0.47% | 3.9천 |
|---|
| 2026.08.03 | ₩58,957 | ₩58,962 | ₩58,340 | ₩58,950 | -0.01% | 4.1천 |
|---|
| 2026.07.31 | ₩58,306 | ₩58,670 | ₩58,306 | ₩58,670 | +0.62% | 2천 |
|---|
| 2026.07.30 | ₩59,010 | ₩59,386 | ₩58,970 | ₩59,359 | +0.59% | 6.2천 |
|---|
| 2026.07.29 | ₩58,769 | ₩59,185 | ₩58,621 | ₩58,757 | -0.02% | 4.7천 |
|---|
| 2026.07.28 | ₩57,696 | ₩58,755 | ₩57,696 | ₩58,678 | +1.70% | 6.5천 |
|---|
| 2026.07.27 | ₩57,900 | ₩57,951 | ₩57,790 | ₩57,884 | -0.03% | 2.5천 |
|---|
| 2026.07.24 | ₩56,730 | ₩57,414 | ₩56,730 | ₩57,149 | +0.74% | 4.3천 |
|---|
| 2026.07.23 | ₩56,221 | ₩56,677 | ₩56,221 | ₩56,569 | +0.62% | 9.2천 |
|---|
| 2026.07.22 | ₩57,629 | ₩57,629 | ₩57,386 | ₩57,386 | -0.42% | 1.4천 |
|---|
| 2026.07.21 | ₩56,851 | ₩57,481 | ₩56,851 | ₩57,412 | +0.99% | 4.8천 |
|---|
| 2026.07.20 | ₩57,555 | ₩57,629 | ₩57,351 | ₩57,351 | -0.35% | 2.1천 |
|---|
| 2026.07.17 | ₩57,810 | ₩57,937 | ₩57,736 | ₩57,858 | +0.08% | 3.4천 |
|---|
| 2026.07.16 | ₩57,723 | ₩57,884 | ₩57,723 | ₩57,817 | +0.16% | 2.6천 |
|---|
| 2026.07.15 | ₩57,642 | ₩58,058 | ₩57,642 | ₩57,910 | +0.47% | 2.9천 |
|---|
| 2026.07.14 | ₩57,817 | ₩57,884 | ₩57,661 | ₩57,661 | -0.27% | 1.7천 |
|---|
| 2026.07.13 | ₩57,441 | ₩57,589 | ₩57,307 | ₩57,307 | -0.23% | 4.4천 |
|---|
| 2026.07.10 | ₩57,535 | ₩57,763 | ₩57,535 | ₩57,729 | +0.34% | 300 |
|---|
| 2026.07.09 | ₩57,562 | ₩57,699 | ₩57,535 | ₩57,672 | +0.19% | 2.7천 |
|---|
| 2026.07.08 | ₩57,428 | ₩57,656 | ₩57,092 | ₩57,622 | +0.34% | 4.8천 |
|---|
| 2026.07.07 | ₩58,514 | ₩58,514 | ₩58,034 | ₩58,034 | -0.82% | 3.9천 |
|---|
| 2026.07.06 | ₩58,179 | ₩58,455 | ₩58,138 | ₩58,455 | +0.47% | 2.8천 |
|---|
| 2026.07.02 | ₩57,884 | ₩58,273 | ₩57,803 | ₩58,054 | +0.29% | 6.7천 |
|---|
| 2026.07.01 | ₩57,454 | ₩57,454 | ₩57,106 | ₩57,162 | -0.51% | 2천 |
|---|
| 2026.06.30 | ₩57,428 | ₩57,521 | ₩57,401 | ₩57,456 | +0.05% | 4.4천 |
|---|
| 2026.06.29 | ₩57,146 | ₩57,508 | ₩57,146 | ₩57,488 | +0.60% | 5.9천 |
|---|
| 2026.06.26 | ₩57,099 | ₩57,099 | ₩56,960 | ₩56,960 | -0.24% | 400 |
|---|
| 2026.06.25 | ₩57,079 | ₩57,079 | ₩56,772 | ₩56,772 | -0.54% | 700 |
|---|
| 2026.06.24 | ₩56,583 | ₩56,596 | ₩56,583 | ₩56,596 | +0.02% | 800 |
|---|
| 2026.06.23 | ₩56,194 | ₩56,851 | ₩56,194 | ₩56,677 | +0.86% | 7.2천 |
|---|
| 2026.06.22 | ₩57,200 | ₩57,320 | ₩57,120 | ₩57,243 | +0.08% | 2.2천 |
|---|
| 2026.06.18 | ₩57,468 | ₩57,602 | ₩57,468 | ₩57,495 | +0.05% | 2.9천 |
|---|
| 2026.06.17 | ₩57,850 | ₩58,058 | ₩57,086 | ₩57,086 | -1.32% | 1.1만 |
|---|
| 2026.06.16 | ₩57,294 | ₩57,733 | ₩57,247 | ₩57,555 | +0.46% | 4천 |
|---|
| 2026.06.15 | ₩57,971 | ₩57,971 | ₩57,629 | ₩57,629 | -0.59% | 2.4천 |
|---|
| 2026.06.12 | ₩57,280 | ₩57,508 | ₩57,280 | ₩57,508 | +0.40% | 800 |
|---|
| 2026.06.11 | ₩57,052 | ₩57,890 | ₩56,770 | ₩57,890 | +1.47% | 2.8천 |
|---|
| 2026.06.10 | ₩57,173 | ₩57,173 | ₩56,714 | ₩56,714 | -0.80% | 4.3천 |
|---|
| 2026.06.09 | ₩57,267 | ₩57,307 | ₩56,838 | ₩57,265 | -0.00% | 3.4천 |
|---|
| 2026.06.08 | ₩56,744 | ₩56,764 | ₩56,650 | ₩56,682 | -0.11% | 800 |
|---|
| 2026.06.05 | ₩57,253 | ₩57,375 | ₩56,610 | ₩56,757 | -0.87% | 2.2천 |
|---|
| 2026.06.04 | ₩57,763 | ₩57,776 | ₩57,638 | ₩57,638 | -0.22% | 1.1천 |
|---|
| 2026.06.03 | ₩56,956 | ₩56,956 | ₩56,956 | ₩56,956 | 0.00% | 400 |
|---|
| 2026.06.02 | ₩57,508 | ₩57,508 | ₩57,320 | ₩57,496 | -0.02% | 6.7천 |
|---|
| 2026.06.01 | ₩57,401 | ₩57,763 | ₩57,374 | ₩57,664 | +0.46% | 1.3만 |
|---|
| 2026.05.29 | ₩57,868 | ₩58,070 | ₩57,868 | ₩57,894 | +0.05% | 2.7천 |
|---|
| 2026.05.28 | ₩57,253 | ₩57,535 | ₩57,253 | ₩57,481 | +0.40% | 1.9천 |
|---|
| 2026.05.27 | ₩56,972 | ₩57,420 | ₩56,972 | ₩57,319 | +0.61% | 3.9천 |
|---|
| 2026.05.26 | ₩57,267 | ₩57,340 | ₩57,209 | ₩57,340 | +0.13% | 1.4천 |
|---|
| 2026.05.22 | ₩57,025 | ₩57,031 | ₩57,025 | ₩57,031 | +0.01% | 900 |
|---|
| 2026.05.21 | ₩56,462 | ₩57,320 | ₩56,462 | ₩57,306 | +1.49% | 1천 |
|---|
| 2026.05.20 | ₩56,985 | ₩57,186 | ₩56,985 | ₩57,186 | +0.35% | 1.5천 |
|---|
| 2026.05.19 | ₩56,221 | ₩56,757 | ₩56,221 | ₩56,508 | +0.51% | 2.4천 |
|---|
| 2026.05.18 | ₩56,462 | ₩56,719 | ₩56,462 | ₩56,719 | +0.46% | 1.9천 |
|---|
| 2026.05.15 | ₩55,845 | ₩55,888 | ₩55,845 | ₩55,880 | +0.06% | 1.2천 |
|---|
| 2026.05.14 | ₩56,864 | ₩56,864 | ₩56,597 | ₩56,597 | -0.47% | 400 |
|---|
| 2026.05.13 | ₩56,563 | ₩56,741 | ₩56,563 | ₩56,741 | +0.32% | 800 |
|---|
| 2026.05.12 | ₩56,449 | ₩56,883 | ₩56,449 | ₩56,883 | +0.77% | 2.4천 |
|---|
| 2026.05.11 | ₩57,361 | ₩57,421 | ₩57,200 | ₩57,261 | -0.17% | 7.6천 |
|---|
| 2026.05.08 | ₩57,347 | ₩57,521 | ₩57,280 | ₩57,442 | +0.17% | 1.8천 |
|---|
| 2026.05.07 | ₩57,253 | ₩57,253 | ₩56,993 | ₩56,993 | -0.45% | 1.4천 |
|---|
| 2026.05.06 | ₩57,729 | ₩57,843 | ₩57,682 | ₩57,843 | +0.20% | 800 |
|---|
| 2026.05.05 | ₩56,583 | ₩56,864 | ₩56,571 | ₩56,855 | +0.48% | 2.2천 |
|---|
| 2026.05.04 | ₩56,905 | ₩56,905 | ₩56,207 | ₩56,388 | -0.91% | 5.4천 |
|---|
| 2026.05.01 | ₩57,206 | ₩57,206 | ₩56,850 | ₩56,850 | -0.62% | 3.5천 |
|---|
| 2026.04.30 | ₩56,529 | ₩56,958 | ₩56,529 | ₩56,958 | +0.76% | 7.9천 |
|---|
| 2026.04.29 | ₩55,993 | ₩55,993 | ₩55,739 | ₩55,786 | -0.37% | 1.5천 |
|---|
| 2026.04.28 | ₩56,435 | ₩56,516 | ₩56,301 | ₩56,382 | -0.10% | 1.8천 |
|---|
| 2026.04.27 | ₩56,905 | ₩57,111 | ₩56,843 | ₩56,843 | -0.11% | 2.8천 |
|---|
| 2026.04.24 | ₩57,005 | ₩57,307 | ₩56,958 | ₩57,307 | +0.53% | 2.5천 |
|---|
| 2026.04.23 | ₩56,972 | ₩57,273 | ₩56,864 | ₩57,052 | +0.14% | 1.1만 |
|---|
| 2026.04.22 | ₩57,897 | ₩57,897 | ₩57,401 | ₩57,562 | -0.58% | 4.4천 |
|---|
| 2026.04.21 | ₩58,125 | ₩58,125 | ₩57,294 | ₩57,294 | -1.43% | 1.3만 |
|---|
| 2026.04.20 | ₩58,319 | ₩58,460 | ₩58,179 | ₩58,433 | +0.20% | 3.3천 |
|---|
| 2026.04.17 | ₩58,594 | ₩59,077 | ₩58,594 | ₩58,746 | +0.26% | 1.4만 |
|---|
| 2026.04.16 | ₩58,071 | ₩58,071 | ₩57,870 | ₩57,886 | -0.32% | 1.1천 |
|---|
| 2026.04.15 | ₩57,509 | ₩57,825 | ₩57,509 | ₩57,825 | +0.55% | 1천 |
|---|
| 2026.04.14 | ₩57,414 | ₩57,642 | ₩57,414 | ₩57,585 | +0.30% | 1.8천 |
|---|
| 2026.04.13 | ₩56,449 | ₩57,096 | ₩56,449 | ₩57,096 | +1.15% | 1.1천 |
|---|
| 2026.04.10 | ₩56,918 | ₩56,918 | ₩56,670 | ₩56,728 | -0.33% | 400 |
|---|
| 2026.04.09 | ₩56,545 | ₩57,032 | ₩56,502 | ₩56,856 | +0.55% | 5.3천 |
|---|
| 2026.04.08 | ₩57,079 | ₩57,146 | ₩57,025 | ₩57,146 | +0.12% | 1.7천 |
|---|
| 2026.04.07 | ₩55,805 | ₩55,805 | ₩55,040 | ₩55,571 | -0.42% | 4.9천 |
|---|
| 2026.04.06 | ₩55,510 | ₩55,677 | ₩55,429 | ₩55,651 | +0.25% | 4천 |
|---|
| 2026.04.02 | ₩55,174 | ₩55,326 | ₩55,174 | ₩55,326 | +0.27% | 700 |
|---|
| 2026.04.01 | ₩56,073 | ₩56,073 | ₩55,680 | ₩55,680 | -0.70% | 2.7천 |
|---|
| 2026.03.31 | ₩54,678 | ₩54,960 | ₩54,189 | ₩54,910 | +0.42% | 4.7천 |
|---|
| 2026.03.30 | ₩53,739 | ₩53,780 | ₩53,310 | ₩53,514 | -0.42% | 3.9천 |
|---|
| 2026.03.27 | ₩53,471 | ₩53,471 | ₩53,015 | ₩53,019 | -0.85% | 1.9천 |
|---|
| 2026.03.26 | ₩54,276 | ₩54,276 | ₩53,391 | ₩53,391 | -1.63% | 5천 |
|---|
| 2026.03.25 | ₩54,397 | ₩54,470 | ₩54,155 | ₩54,169 | -0.42% | 7.9천 |
|---|
| 2026.03.24 | ₩53,981 | ₩53,981 | ₩53,351 | ₩53,632 | -0.65% | 2.1천 |
|---|
| 2026.03.23 | ₩54,571 | ₩54,571 | ₩54,123 | ₩54,123 | -0.82% | 4.2천 |
|---|
| 2026.03.20 | ₩53,528 | ₩53,632 | ₩53,171 | ₩53,171 | -0.67% | 600 |
|---|
| 2026.03.19 | ₩53,827 | ₩54,853 | ₩53,827 | ₩54,651 | +1.53% | 5.5천 |
|---|
| 2026.03.18 | ₩55,389 | ₩55,389 | ₩54,504 | ₩54,517 | -1.57% | 5천 |
|---|
| 2026.03.17 | ₩55,979 | ₩55,979 | ₩55,668 | ₩55,668 | -0.56% | 1천 |
|---|
| 2026.03.16 | ₩55,456 | ₩55,617 | ₩55,297 | ₩55,602 | +0.26% | 4.1천 |
|---|
| 2026.03.13 | ₩55,402 | ₩55,482 | ₩54,705 | ₩54,705 | -1.26% | 2천 |
|---|
| 2026.03.12 | ₩55,711 | ₩55,711 | ₩55,282 | ₩55,282 | -0.77% | 3.6천 |
|---|
| 2026.03.11 | ₩55,952 | ₩56,113 | ₩55,647 | ₩55,778 | -0.31% | 3.7천 |
|---|
| 2026.03.10 | ₩56,583 | ₩57,146 | ₩56,422 | ₩56,435 | -0.26% | 5.7천 |
|---|
| 2026.03.09 | ₩55,557 | ₩56,490 | ₩55,309 | ₩56,490 | +1.68% | 1.9천 |
|---|
| 2026.03.06 | ₩55,657 | ₩56,113 | ₩55,523 | ₩56,086 | +0.77% | 6.2천 |
|---|
| 2026.03.05 | ₩56,522 | ₩56,730 | ₩56,115 | ₩56,302 | -0.39% | 4.3천 |
|---|
| 2026.03.04 | ₩56,824 | ₩57,267 | ₩56,824 | ₩57,190 | +0.64% | 6천 |
|---|
| 2026.03.03 | ₩55,899 | ₩56,596 | ₩55,389 | ₩56,455 | +1.00% | 1만 |
|---|
| 2026.03.02 | ₩57,897 | ₩58,125 | ₩57,763 | ₩57,944 | +0.08% | 8.3천 |
|---|
| 2026.02.27 | ₩59,050 | ₩59,195 | ₩59,024 | ₩59,096 | +0.08% | 6.1천 |
|---|
| 2026.02.26 | ₩58,769 | ₩58,789 | ₩58,474 | ₩58,702 | -0.11% | 8.2천 |
|---|
| 2026.02.25 | ₩58,058 | ₩58,574 | ₩58,058 | ₩58,487 | +0.74% | 3.4천 |
|---|
| 2026.02.24 | ₩57,937 | ₩58,219 | ₩57,937 | ₩58,018 | +0.14% | 9.7천 |
|---|
| 2026.02.23 | ₩57,965 | ₩57,971 | ₩57,682 | ₩57,830 | -0.23% | 7.1천 |
|---|
| 2026.02.20 | ₩57,897 | ₩58,165 | ₩57,670 | ₩58,138 | +0.42% | 1만 |
|---|
| 2026.02.19 | ₩57,843 | ₩57,870 | ₩57,629 | ₩57,791 | -0.09% | 1.6만 |
|---|
| 2026.02.18 | ₩57,898 | ₩57,991 | ₩57,775 | ₩57,775 | -0.21% | 3.8천 |
|---|
| 2026.02.17 | ₩57,870 | ₩57,870 | ₩57,535 | ₩57,776 | -0.16% | 5.5천 |
|---|
| 2026.02.13 | ₩57,770 | ₩58,083 | ₩57,770 | ₩57,977 | +0.36% | 4.9천 |
|---|
| 2026.02.12 | ₩58,085 | ₩58,085 | ₩57,602 | ₩57,723 | -0.62% | 3.8천 |
|---|
| 2026.02.11 | ₩58,112 | ₩58,407 | ₩58,058 | ₩58,366 | +0.44% | 6.3천 |
|---|
| 2026.02.10 | ₩58,205 | ₩58,283 | ₩58,168 | ₩58,168 | -0.06% | 2.6천 |
|---|
| 2026.02.09 | ₩57,495 | ₩57,764 | ₩57,374 | ₩57,733 | +0.42% | 6.2천 |
|---|
| 2026.02.06 | ₩56,838 | ₩57,099 | ₩56,690 | ₩57,099 | +0.46% | 5.7천 |
|---|
| 2026.02.05 | ₩56,408 | ₩56,516 | ₩56,253 | ₩56,253 | -0.28% | 5.5천 |
|---|
| 2026.02.04 | ₩56,663 | ₩56,931 | ₩56,516 | ₩56,611 | -0.09% | 5.8천 |
|---|
| 2026.02.03 | ₩56,878 | ₩56,878 | ₩56,140 | ₩56,404 | -0.83% | 1.2만 |
|---|
| 2026.02.02 | ₩56,878 | ₩56,998 | ₩56,630 | ₩56,923 | +0.08% | 8.5천 |
|---|
| 2026.01.30 | ₩57,307 | ₩57,307 | ₩56,918 | ₩56,949 | -0.62% | 4.2천 |
|---|
| 2026.01.29 | ₩57,324 | ₩57,469 | ₩56,945 | ₩57,469 | +0.25% | 2.3천 |
|---|
| 2026.01.28 | ₩57,548 | ₩57,548 | ₩57,307 | ₩57,406 | -0.25% | 1.1천 |
|---|
| 2026.01.27 | ₩57,770 | ₩58,058 | ₩57,770 | ₩58,035 | +0.46% | 1.9천 |
|---|
| 2026.01.26 | ₩57,387 | ₩57,407 | ₩57,213 | ₩57,253 | -0.23% | 2.2천 |
|---|
| 2026.01.23 | ₩56,006 | ₩56,863 | ₩56,006 | ₩56,863 | +1.53% | 2.9만 |
|---|
| 2026.01.22 | ₩56,435 | ₩56,717 | ₩56,435 | ₩56,642 | +0.37% | 5.9천 |
|---|
| 2026.01.21 | ₩56,073 | ₩56,341 | ₩55,803 | ₩56,257 | +0.33% | 8.9천 |
|---|
| 2026.01.20 | ₩56,033 | ₩56,247 | ₩55,966 | ₩55,966 | -0.12% | 3.6천 |
|---|
| 2026.01.16 | ₩56,838 | ₩56,838 | ₩56,656 | ₩56,656 | -0.32% | 4.7천 |
|---|
| 2026.01.15 | ₩56,824 | ₩56,824 | ₩56,673 | ₩56,673 | -0.27% | 1.3만 |
|---|
| 2026.01.14 | ₩56,784 | ₩56,838 | ₩56,636 | ₩56,707 | -0.13% | 6.4천 |
|---|
| 2026.01.13 | ₩56,931 | ₩56,931 | ₩56,556 | ₩56,596 | -0.59% | 7.4천 |
|---|
| 2026.01.12 | ₩57,025 | ₩57,200 | ₩57,025 | ₩57,200 | +0.31% | 3.2만 |
|---|
| 2026.01.09 | ₩56,757 | ₩56,978 | ₩56,757 | ₩56,934 | +0.31% | 3.7천 |
|---|
| 2026.01.08 | ₩56,529 | ₩56,683 | ₩56,529 | ₩56,651 | +0.22% | 6.2천 |
|---|
| 2026.01.07 | ₩56,831 | ₩56,831 | ₩56,449 | ₩56,652 | -0.31% | 2.4천 |
|---|
| 2026.01.06 | ₩56,368 | ₩56,556 | ₩56,368 | ₩56,508 | +0.25% | 6.9천 |
|---|
| 2026.01.05 | ₩55,818 | ₩56,387 | ₩55,818 | ₩56,368 | +0.99% | 2.5만 |
|---|
| 2026.01.02 | ₩55,959 | ₩55,979 | ₩55,845 | ₩55,978 | +0.03% | 1.8천 |
|---|
| 2025.12.31 | ₩55,899 | ₩55,939 | ₩55,818 | ₩55,912 | +0.02% | 4.5천 |
|---|
| 2025.12.30 | ₩56,180 | ₩56,395 | ₩56,046 | ₩56,080 | -0.18% | 8.9천 |
|---|
| 2025.12.29 | ₩56,207 | ₩56,207 | ₩55,939 | ₩56,180 | -0.05% | 2.7천 |
|---|
| 2025.12.26 | ₩56,234 | ₩56,234 | ₩56,162 | ₩56,200 | -0.06% | 1.2천 |
|---|
| 2025.12.24 | ₩56,113 | ₩56,167 | ₩56,113 | ₩56,140 | +0.05% | 7.1천 |
|---|
| 2025.12.23 | ₩56,972 | ₩56,972 | ₩56,760 | ₩56,888 | -0.15% | 5.6천 |
|---|
| 2025.12.22 | ₩56,294 | ₩56,461 | ₩56,274 | ₩56,461 | +0.30% | 2.5천 |
|---|
| 2025.12.19 | ₩56,475 | ₩56,569 | ₩56,408 | ₩56,469 | -0.01% | 3.1천 |
|---|
| 2025.12.18 | ₩56,556 | ₩56,556 | ₩56,247 | ₩56,247 | -0.55% | 5.6천 |
|---|
| 2025.12.17 | ₩56,274 | ₩56,274 | ₩55,939 | ₩55,939 | -0.60% | 5.2천 |
|---|
| 2025.12.16 | ₩56,663 | ₩56,663 | ₩56,434 | ₩56,522 | -0.25% | 1.3천 |
|---|
| 2025.12.15 | ₩56,824 | ₩56,824 | ₩56,585 | ₩56,658 | -0.29% | 1.4천 |
|---|
| 2025.12.12 | ₩56,221 | ₩56,241 | ₩56,113 | ₩56,170 | -0.09% | 5.1천 |
|---|
| 2025.12.11 | ₩56,341 | ₩56,516 | ₩56,341 | ₩56,402 | +0.11% | 1.8천 |
|---|
| 2025.12.10 | ₩55,885 | ₩56,408 | ₩55,885 | ₩56,408 | +0.94% | 4.1천 |
|---|
| 2025.12.09 | ₩56,422 | ₩56,422 | ₩55,979 | ₩55,993 | -0.76% | 4.7천 |
|---|
| 2025.12.08 | ₩56,332 | ₩56,332 | ₩56,127 | ₩56,133 | -0.35% | 2.6천 |
|---|
| 2025.12.05 | ₩56,650 | ₩56,650 | ₩56,422 | ₩56,459 | -0.34% | 4.5천 |
|---|
| 2025.12.04 | ₩56,770 | ₩56,770 | ₩56,411 | ₩56,411 | -0.63% | 2.1천 |
|---|
| 2025.12.03 | ₩56,323 | ₩56,435 | ₩56,261 | ₩56,355 | +0.06% | 3.4천 |
|---|
| 2025.12.02 | ₩56,073 | ₩56,154 | ₩56,019 | ₩56,154 | +0.14% | 2.1천 |
|---|
| 2025.12.01 | ₩56,314 | ₩56,341 | ₩56,086 | ₩56,086 | -0.40% | 5.8천 |
|---|
| 2025.11.28 | ₩56,194 | ₩56,508 | ₩56,194 | ₩56,508 | +0.56% | 1.3만 |
|---|
| 2025.11.26 | ₩56,516 | ₩56,516 | ₩56,261 | ₩56,416 | -0.18% | 2.5천 |
|---|
| 2025.11.25 | ₩55,483 | ₩56,006 | ₩55,483 | ₩55,966 | +0.87% | 1.5만 |
|---|
| 2025.11.24 | ₩55,456 | ₩55,581 | ₩55,268 | ₩55,581 | +0.22% | 8.3천 |
|---|
| 2025.11.21 | ₩55,195 | ₩55,456 | ₩54,987 | ₩55,372 | +0.32% | 8.1천 |
|---|
| 2025.11.20 | ₩55,382 | ₩55,791 | ₩54,347 | ₩54,347 | -1.87% | 7.1천 |
|---|
| 2025.11.19 | ₩55,174 | ₩55,309 | ₩54,799 | ₩54,906 | -0.49% | 1만 |
|---|
| 2025.11.18 | ₩54,866 | ₩55,353 | ₩54,866 | ₩55,215 | +0.64% | 6.2천 |
|---|
| 2025.11.17 | ₩56,006 | ₩56,086 | ₩55,456 | ₩55,577 | -0.77% | 8.3만 |
|---|
| 2025.11.14 | ₩56,180 | ₩56,573 | ₩56,180 | ₩56,465 | +0.51% | 5.3천 |
|---|
| 2025.11.13 | ₩56,851 | ₩56,851 | ₩56,477 | ₩56,477 | -0.66% | 3.1천 |
|---|
| 2025.11.12 | ₩57,052 | ₩57,133 | ₩57,005 | ₩57,005 | -0.08% | 1.8천 |
|---|
| 2025.11.11 | ₩56,677 | ₩56,813 | ₩56,677 | ₩56,813 | +0.24% | 1.5천 |
|---|
| 2025.11.10 | ₩56,154 | ₩56,435 | ₩56,154 | ₩56,431 | +0.49% | 2.4천 |
|---|
| 2025.11.07 | ₩55,711 | ₩56,037 | ₩55,711 | ₩56,037 | +0.58% | 2천 |
|---|
| 2025.11.06 | ₩55,751 | ₩55,905 | ₩55,711 | ₩55,814 | +0.11% | 4.1천 |
|---|
| 2025.11.05 | ₩55,818 | ₩56,113 | ₩55,818 | ₩56,107 | +0.52% | 5.4천 |
|---|
| 2025.11.04 | ₩55,657 | ₩55,872 | ₩55,609 | ₩55,633 | -0.04% | 3.8천 |
|---|
| 2025.11.03 | ₩55,966 | ₩56,033 | ₩55,845 | ₩55,920 | -0.08% | 7.6천 |
|---|
| 2025.10.31 | ₩56,006 | ₩56,033 | ₩55,858 | ₩56,033 | +0.05% | 1.1만 |
|---|
| 2025.10.30 | ₩56,086 | ₩56,234 | ₩56,074 | ₩56,074 | -0.02% | 5.5천 |
|---|
| 2025.10.29 | ₩56,475 | ₩56,475 | ₩55,818 | ₩55,938 | -0.95% | 1.1만 |
|---|
| 2025.10.28 | ₩56,895 | ₩56,895 | ₩56,764 | ₩56,764 | -0.23% | 2.1천 |
|---|
| 2025.10.27 | ₩57,186 | ₩57,186 | ₩57,174 | ₩57,174 | -0.02% | 900 |
|---|
| 2025.10.24 | ₩57,012 | ₩57,064 | ₩57,012 | ₩57,064 | +0.09% | 1.2천 |
|---|
| 2025.10.23 | ₩56,998 | ₩57,092 | ₩56,958 | ₩57,055 | +0.10% | 1.8천 |
|---|
| 2025.10.22 | ₩56,770 | ₩56,958 | ₩56,770 | ₩56,838 | +0.12% | 3천 |
|---|
| 2025.10.21 | ₩56,925 | ₩57,104 | ₩56,925 | ₩56,957 | +0.06% | 2.6천 |
|---|
| 2025.10.20 | ₩57,307 | ₩57,307 | ₩57,200 | ₩57,248 | -0.10% | 4.1천 |
|---|
| 2025.10.17 | ₩56,610 | ₩56,906 | ₩56,610 | ₩56,906 | +0.52% | 7.2천 |
|---|
| 2025.10.16 | ₩56,677 | ₩56,758 | ₩56,583 | ₩56,674 | -0.00% | 1.6천 |
|---|
| 2025.10.15 | ₩56,328 | ₩56,408 | ₩56,113 | ₩56,361 | +0.06% | 7.6천 |
|---|
| 2025.10.14 | ₩55,738 | ₩56,207 | ₩55,698 | ₩56,112 | +0.67% | 8.2천 |
|---|
| 2025.10.13 | ₩55,790 | ₩55,790 | ₩55,790 | ₩55,790 | 0.00% | 200 |
|---|
| 2025.10.10 | ₩56,060 | ₩56,060 | ₩55,443 | ₩55,502 | -1.00% | 9.8천 |
|---|