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 | ₩58,228 | ₩58,228 | ₩58,211 | ₩58,211 | -0.03% | 700 |
| 2026.10.08 | ₩57,480 | ₩57,764 | ₩57,453 | ₩57,764 | +0.49% | 1.2천 |
| 2026.10.07 | ₩57,312 | ₩57,518 | ₩57,312 | ₩57,518 | +0.36% | 900 |
| 2026.10.06 | ₩57,560 | ₩57,748 | ₩57,554 | ₩57,577 | +0.03% | 1.1천 |
| 2026.10.05 | ₩57,225 | ₩57,574 | ₩57,225 | ₩57,426 | +0.35% | 3.2천 |
| 2026.10.02 | ₩57,601 | ₩57,695 | ₩57,601 | ₩57,627 | +0.05% | 1.7천 |
| 2026.10.01 | ₩57,835 | ₩57,835 | ₩57,212 | ₩57,332 | -0.87% | 3.3천 |
| 2026.09.30 | ₩58,043 | ₩58,043 | ₩57,634 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,634 |
| -0.70% |
| 2.4천 |
| 2026.09.29 | ₩57,802 | ₩57,941 | ₩57,668 | ₩57,941 | +0.24% | 900 |
|---|
| 2026.09.28 | ₩58,057 | ₩58,311 | ₩58,057 | ₩58,265 | +0.36% | 1.5천 |
|---|
| 2026.09.25 | ₩58,231 | ₩58,513 | ₩58,231 | ₩58,499 | +0.46% | 2.6천 |
|---|
| 2026.09.24 | ₩58,057 | ₩58,078 | ₩58,057 | ₩58,078 | +0.04% | 800 |
|---|
| 2026.09.23 | ₩58,513 | ₩58,513 | ₩58,110 | ₩58,151 | -0.62% | 3.8천 |
|---|
| 2026.09.22 | ₩59,210 | ₩59,317 | ₩59,060 | ₩59,317 | +0.18% | 700 |
|---|
| 2026.09.21 | ₩59,089 | ₩59,103 | ₩59,089 | ₩59,103 | +0.02% | 300 |
|---|
| 2026.09.18 | ₩58,459 | ₩58,566 | ₩58,432 | ₩58,565 | +0.18% | 3.5천 |
|---|
| 2026.09.17 | ₩59,072 | ₩59,072 | ₩59,072 | ₩59,072 | 0.00% | 200 |
|---|
| 2026.09.16 | ₩58,875 | ₩58,955 | ₩58,298 | ₩58,439 | -0.74% | 1.2만 |
|---|
| 2026.09.15 | ₩58,539 | ₩58,674 | ₩58,539 | ₩58,663 | +0.21% | 1천 |
|---|
| 2026.09.14 | ₩58,754 | ₩59,143 | ₩58,754 | ₩58,902 | +0.25% | 6.2천 |
|---|
| 2026.09.11 | ₩58,781 | ₩58,781 | ₩58,687 | ₩58,687 | -0.16% | 1.8천 |
|---|
| 2026.09.10 | ₩58,607 | ₩58,794 | ₩58,432 | ₩58,466 | -0.24% | 1.2천 |
|---|
| 2026.09.09 | ₩59,250 | ₩59,250 | ₩58,942 | ₩58,942 | -0.52% | 1천 |
|---|
| 2026.09.08 | ₩59,693 | ₩59,693 | ₩59,557 | ₩59,557 | -0.23% | 800 |
|---|
| 2026.09.04 | ₩60,001 | ₩60,068 | ₩59,961 | ₩60,021 | +0.03% | 600 |
|---|
| 2026.09.03 | ₩60,350 | ₩60,444 | ₩60,323 | ₩60,366 | +0.03% | 2.9천 |
|---|
| 2026.09.02 | ₩59,559 | ₩59,618 | ₩59,532 | ₩59,618 | +0.10% | 1.4천 |
|---|
| 2026.09.01 | ₩59,679 | ₩59,693 | ₩59,674 | ₩59,674 | -0.01% | 1.4천 |
|---|
| 2026.08.31 | ₩60,303 | ₩60,304 | ₩60,216 | ₩60,304 | +0.00% | 800 |
|---|
| 2026.08.28 | ₩60,900 | ₩60,913 | ₩60,499 | ₩60,563 | -0.55% | 2.2천 |
|---|
| 2026.08.27 | ₩60,524 | ₩60,719 | ₩60,524 | ₩60,674 | +0.25% | 5.4천 |
|---|
| 2026.08.26 | ₩60,953 | ₩60,953 | ₩60,685 | ₩60,719 | -0.39% | 1천 |
|---|
| 2026.08.25 | ₩61,027 | ₩61,134 | ₩61,021 | ₩61,134 | +0.18% | 900 |
|---|
| 2026.08.24 | ₩60,363 | ₩60,793 | ₩60,363 | ₩60,793 | +0.71% | 1.6천 |
|---|
| 2026.08.21 | ₩60,539 | ₩60,539 | ₩60,511 | ₩60,538 | -0.00% | 1천 |
|---|
| 2026.08.20 | ₩60,189 | ₩60,202 | ₩60,068 | ₩60,095 | -0.16% | 5.3천 |
|---|
| 2026.08.19 | ₩60,205 | ₩60,323 | ₩60,205 | ₩60,232 | +0.04% | 4.6천 |
|---|
| 2026.08.18 | ₩59,572 | ₩59,733 | ₩59,545 | ₩59,545 | -0.05% | 6.5천 |
|---|
| 2026.08.17 | ₩59,773 | ₩59,800 | ₩59,666 | ₩59,666 | -0.18% | 3.5천 |
|---|
| 2026.08.14 | ₩60,028 | ₩60,028 | ₩60,003 | ₩60,008 | -0.03% | 1.1천 |
|---|
| 2026.08.13 | ₩60,189 | ₩60,189 | ₩60,028 | ₩60,122 | -0.11% | 900 |
|---|
| 2026.08.12 | ₩60,109 | ₩60,109 | ₩59,974 | ₩59,999 | -0.18% | 2.7천 |
|---|
| 2026.08.11 | ₩60,444 | ₩60,444 | ₩60,176 | ₩60,220 | -0.37% | 1.8천 |
|---|
| 2026.08.10 | ₩60,363 | ₩60,404 | ₩60,269 | ₩60,269 | -0.16% | 1만 |
|---|
| 2026.08.07 | ₩60,377 | ₩60,538 | ₩60,365 | ₩60,501 | +0.21% | 5.2천 |
|---|
| 2026.08.06 | ₩59,800 | ₩60,001 | ₩59,760 | ₩59,894 | +0.16% | 1.2만 |
|---|
| 2026.08.05 | ₩60,041 | ₩60,041 | ₩59,787 | ₩59,800 | -0.40% | 5.9천 |
|---|
| 2026.08.04 | ₩59,465 | ₩59,742 | ₩59,425 | ₩59,742 | +0.47% | 3.9천 |
|---|
| 2026.08.03 | ₩58,955 | ₩58,961 | ₩58,338 | ₩58,948 | -0.01% | 4.1천 |
|---|
| 2026.07.31 | ₩58,305 | ₩58,668 | ₩58,305 | ₩58,668 | +0.62% | 2천 |
|---|
| 2026.07.30 | ₩59,009 | ₩59,384 | ₩58,969 | ₩59,358 | +0.59% | 6.2천 |
|---|
| 2026.07.29 | ₩58,767 | ₩59,183 | ₩58,620 | ₩58,755 | -0.02% | 4.7천 |
|---|
| 2026.07.28 | ₩57,695 | ₩58,754 | ₩57,695 | ₩58,676 | +1.70% | 6.5천 |
|---|
| 2026.07.27 | ₩57,898 | ₩57,949 | ₩57,788 | ₩57,882 | -0.03% | 2.5천 |
|---|
| 2026.07.24 | ₩56,729 | ₩57,413 | ₩56,729 | ₩57,147 | +0.74% | 4.3천 |
|---|
| 2026.07.23 | ₩56,219 | ₩56,675 | ₩56,219 | ₩56,568 | +0.62% | 9.2천 |
|---|
| 2026.07.22 | ₩57,627 | ₩57,627 | ₩57,385 | ₩57,385 | -0.42% | 1.4천 |
|---|
| 2026.07.21 | ₩56,850 | ₩57,480 | ₩56,850 | ₩57,410 | +0.99% | 4.8천 |
|---|
| 2026.07.20 | ₩57,554 | ₩57,627 | ₩57,350 | ₩57,350 | -0.35% | 2.1천 |
|---|
| 2026.07.17 | ₩57,809 | ₩57,936 | ₩57,735 | ₩57,857 | +0.08% | 3.4천 |
|---|
| 2026.07.16 | ₩57,721 | ₩57,882 | ₩57,721 | ₩57,815 | +0.16% | 2.6천 |
|---|
| 2026.07.15 | ₩57,641 | ₩58,057 | ₩57,641 | ₩57,909 | +0.47% | 2.9천 |
|---|
| 2026.07.14 | ₩57,815 | ₩57,882 | ₩57,660 | ₩57,660 | -0.27% | 1.7천 |
|---|
| 2026.07.13 | ₩57,440 | ₩57,587 | ₩57,306 | ₩57,306 | -0.23% | 4.4천 |
|---|
| 2026.07.10 | ₩57,534 | ₩57,762 | ₩57,534 | ₩57,728 | +0.34% | 300 |
|---|
| 2026.07.09 | ₩57,560 | ₩57,697 | ₩57,534 | ₩57,670 | +0.19% | 2.7천 |
|---|
| 2026.07.08 | ₩57,426 | ₩57,654 | ₩57,091 | ₩57,621 | +0.34% | 4.8천 |
|---|
| 2026.07.07 | ₩58,513 | ₩58,513 | ₩58,033 | ₩58,033 | -0.82% | 3.9천 |
|---|
| 2026.07.06 | ₩58,177 | ₩58,454 | ₩58,137 | ₩58,454 | +0.47% | 2.8천 |
|---|
| 2026.07.02 | ₩57,882 | ₩58,271 | ₩57,802 | ₩58,053 | +0.29% | 6.7천 |
|---|
| 2026.07.01 | ₩57,453 | ₩57,453 | ₩57,104 | ₩57,161 | -0.51% | 2천 |
|---|
| 2026.06.30 | ₩57,426 | ₩57,520 | ₩57,400 | ₩57,454 | +0.05% | 4.4천 |
|---|
| 2026.06.29 | ₩57,145 | ₩57,507 | ₩57,145 | ₩57,487 | +0.60% | 5.9천 |
|---|
| 2026.06.26 | ₩57,098 | ₩57,098 | ₩56,958 | ₩56,958 | -0.24% | 400 |
|---|
| 2026.06.25 | ₩57,078 | ₩57,078 | ₩56,771 | ₩56,771 | -0.54% | 700 |
|---|
| 2026.06.24 | ₩56,581 | ₩56,595 | ₩56,581 | ₩56,595 | +0.02% | 800 |
|---|
| 2026.06.23 | ₩56,193 | ₩56,850 | ₩56,193 | ₩56,675 | +0.86% | 7.2천 |
|---|
| 2026.06.22 | ₩57,198 | ₩57,319 | ₩57,119 | ₩57,241 | +0.08% | 2.2천 |
|---|
| 2026.06.18 | ₩57,467 | ₩57,601 | ₩57,467 | ₩57,493 | +0.05% | 2.9천 |
|---|
| 2026.06.17 | ₩57,849 | ₩58,057 | ₩57,084 | ₩57,084 | -1.32% | 1.1만 |
|---|
| 2026.06.16 | ₩57,292 | ₩57,732 | ₩57,245 | ₩57,554 | +0.46% | 4천 |
|---|
| 2026.06.15 | ₩57,969 | ₩57,969 | ₩57,627 | ₩57,627 | -0.59% | 2.4천 |
|---|
| 2026.06.12 | ₩57,279 | ₩57,507 | ₩57,279 | ₩57,507 | +0.40% | 800 |
|---|
| 2026.06.11 | ₩57,051 | ₩57,889 | ₩56,769 | ₩57,889 | +1.47% | 2.8천 |
|---|
| 2026.06.10 | ₩57,172 | ₩57,172 | ₩56,713 | ₩56,713 | -0.80% | 4.3천 |
|---|
| 2026.06.09 | ₩57,265 | ₩57,306 | ₩56,836 | ₩57,264 | -0.00% | 3.4천 |
|---|
| 2026.06.08 | ₩56,742 | ₩56,762 | ₩56,648 | ₩56,681 | -0.11% | 800 |
|---|
| 2026.06.05 | ₩57,252 | ₩57,374 | ₩56,608 | ₩56,756 | -0.87% | 2.2천 |
|---|
| 2026.06.04 | ₩57,762 | ₩57,775 | ₩57,637 | ₩57,637 | -0.22% | 1.1천 |
|---|
| 2026.06.03 | ₩56,954 | ₩56,954 | ₩56,954 | ₩56,954 | 0.00% | 400 |
|---|
| 2026.06.02 | ₩57,507 | ₩57,507 | ₩57,319 | ₩57,495 | -0.02% | 6.7천 |
|---|
| 2026.06.01 | ₩57,400 | ₩57,762 | ₩57,373 | ₩57,662 | +0.46% | 1.3만 |
|---|
| 2026.05.29 | ₩57,866 | ₩58,069 | ₩57,866 | ₩57,893 | +0.05% | 2.7천 |
|---|
| 2026.05.28 | ₩57,252 | ₩57,534 | ₩57,252 | ₩57,480 | +0.40% | 1.9천 |
|---|
| 2026.05.27 | ₩56,970 | ₩57,418 | ₩56,970 | ₩57,318 | +0.61% | 3.9천 |
|---|
| 2026.05.26 | ₩57,265 | ₩57,339 | ₩57,208 | ₩57,339 | +0.13% | 1.4천 |
|---|
| 2026.05.22 | ₩57,024 | ₩57,029 | ₩57,024 | ₩57,029 | +0.01% | 900 |
|---|
| 2026.05.21 | ₩56,461 | ₩57,319 | ₩56,461 | ₩57,304 | +1.49% | 1천 |
|---|
| 2026.05.20 | ₩56,984 | ₩57,185 | ₩56,984 | ₩57,185 | +0.35% | 1.5천 |
|---|
| 2026.05.19 | ₩56,219 | ₩56,756 | ₩56,219 | ₩56,506 | +0.51% | 2.4천 |
|---|
| 2026.05.18 | ₩56,461 | ₩56,718 | ₩56,461 | ₩56,718 | +0.46% | 1.9천 |
|---|
| 2026.05.15 | ₩55,844 | ₩55,887 | ₩55,844 | ₩55,879 | +0.06% | 1.2천 |
|---|
| 2026.05.14 | ₩56,863 | ₩56,863 | ₩56,596 | ₩56,596 | -0.47% | 400 |
|---|
| 2026.05.13 | ₩56,561 | ₩56,740 | ₩56,561 | ₩56,740 | +0.32% | 800 |
|---|
| 2026.05.12 | ₩56,447 | ₩56,882 | ₩56,447 | ₩56,882 | +0.77% | 2.4천 |
|---|
| 2026.05.11 | ₩57,359 | ₩57,420 | ₩57,198 | ₩57,260 | -0.17% | 7.6천 |
|---|
| 2026.05.08 | ₩57,346 | ₩57,520 | ₩57,279 | ₩57,441 | +0.17% | 1.8천 |
|---|
| 2026.05.07 | ₩57,252 | ₩57,252 | ₩56,992 | ₩56,992 | -0.45% | 1.4천 |
|---|
| 2026.05.06 | ₩57,728 | ₩57,842 | ₩57,681 | ₩57,842 | +0.20% | 800 |
|---|
| 2026.05.05 | ₩56,581 | ₩56,863 | ₩56,569 | ₩56,854 | +0.48% | 2.2천 |
|---|
| 2026.05.04 | ₩56,903 | ₩56,903 | ₩56,206 | ₩56,387 | -0.91% | 5.4천 |
|---|
| 2026.05.01 | ₩57,205 | ₩57,205 | ₩56,848 | ₩56,848 | -0.62% | 3.5천 |
|---|
| 2026.04.30 | ₩56,528 | ₩56,957 | ₩56,528 | ₩56,957 | +0.76% | 7.9천 |
|---|
| 2026.04.29 | ₩55,991 | ₩55,991 | ₩55,738 | ₩55,785 | -0.37% | 1.5천 |
|---|
| 2026.04.28 | ₩56,434 | ₩56,514 | ₩56,300 | ₩56,380 | -0.10% | 1.8천 |
|---|
| 2026.04.27 | ₩56,903 | ₩57,110 | ₩56,842 | ₩56,842 | -0.11% | 2.8천 |
|---|
| 2026.04.24 | ₩57,004 | ₩57,306 | ₩56,957 | ₩57,306 | +0.53% | 2.5천 |
|---|
| 2026.04.23 | ₩56,970 | ₩57,272 | ₩56,863 | ₩57,051 | +0.14% | 1.1만 |
|---|
| 2026.04.22 | ₩57,896 | ₩57,896 | ₩57,400 | ₩57,560 | -0.58% | 4.4천 |
|---|
| 2026.04.21 | ₩58,124 | ₩58,124 | ₩57,292 | ₩57,292 | -1.43% | 1.3만 |
|---|
| 2026.04.20 | ₩58,318 | ₩58,459 | ₩58,177 | ₩58,432 | +0.20% | 3.3천 |
|---|
| 2026.04.17 | ₩58,593 | ₩59,076 | ₩58,593 | ₩58,745 | +0.26% | 1.4만 |
|---|
| 2026.04.16 | ₩58,070 | ₩58,070 | ₩57,869 | ₩57,885 | -0.32% | 1.1천 |
|---|
| 2026.04.15 | ₩57,508 | ₩57,823 | ₩57,508 | ₩57,823 | +0.55% | 1천 |
|---|
| 2026.04.14 | ₩57,413 | ₩57,641 | ₩57,413 | ₩57,583 | +0.30% | 1.8천 |
|---|
| 2026.04.13 | ₩56,447 | ₩57,095 | ₩56,447 | ₩57,095 | +1.15% | 1.1천 |
|---|
| 2026.04.10 | ₩56,917 | ₩56,917 | ₩56,669 | ₩56,726 | -0.33% | 400 |
|---|
| 2026.04.09 | ₩56,544 | ₩57,031 | ₩56,501 | ₩56,855 | +0.55% | 5.3천 |
|---|
| 2026.04.08 | ₩57,078 | ₩57,145 | ₩57,024 | ₩57,145 | +0.12% | 1.7천 |
|---|
| 2026.04.07 | ₩55,804 | ₩55,804 | ₩55,039 | ₩55,570 | -0.42% | 4.9천 |
|---|
| 2026.04.06 | ₩55,509 | ₩55,676 | ₩55,428 | ₩55,649 | +0.25% | 4천 |
|---|
| 2026.04.02 | ₩55,173 | ₩55,325 | ₩55,173 | ₩55,325 | +0.27% | 700 |
|---|
| 2026.04.01 | ₩56,072 | ₩56,072 | ₩55,679 | ₩55,679 | -0.70% | 2.7천 |
|---|
| 2026.03.31 | ₩54,677 | ₩54,959 | ₩54,188 | ₩54,909 | +0.42% | 4.7천 |
|---|
| 2026.03.30 | ₩53,738 | ₩53,779 | ₩53,309 | ₩53,513 | -0.42% | 3.9천 |
|---|
| 2026.03.27 | ₩53,470 | ₩53,470 | ₩53,014 | ₩53,018 | -0.85% | 1.9천 |
|---|
| 2026.03.26 | ₩54,275 | ₩54,275 | ₩53,390 | ₩53,390 | -1.63% | 5천 |
|---|
| 2026.03.25 | ₩54,395 | ₩54,469 | ₩54,154 | ₩54,167 | -0.42% | 7.9천 |
|---|
| 2026.03.24 | ₩53,980 | ₩53,980 | ₩53,349 | ₩53,631 | -0.65% | 2.1천 |
|---|
| 2026.03.23 | ₩54,570 | ₩54,570 | ₩54,122 | ₩54,122 | -0.82% | 4.2천 |
|---|
| 2026.03.20 | ₩53,526 | ₩53,631 | ₩53,170 | ₩53,170 | -0.67% | 600 |
|---|
| 2026.03.19 | ₩53,825 | ₩54,851 | ₩53,825 | ₩54,650 | +1.53% | 5.5천 |
|---|
| 2026.03.18 | ₩55,388 | ₩55,388 | ₩54,503 | ₩54,516 | -1.57% | 5천 |
|---|
| 2026.03.17 | ₩55,978 | ₩55,978 | ₩55,667 | ₩55,667 | -0.56% | 1천 |
|---|
| 2026.03.16 | ₩55,455 | ₩55,616 | ₩55,295 | ₩55,601 | +0.26% | 4.1천 |
|---|
| 2026.03.13 | ₩55,401 | ₩55,480 | ₩54,704 | ₩54,704 | -1.26% | 2천 |
|---|
| 2026.03.12 | ₩55,710 | ₩55,710 | ₩55,281 | ₩55,281 | -0.77% | 3.6천 |
|---|
| 2026.03.11 | ₩55,951 | ₩56,112 | ₩55,645 | ₩55,777 | -0.31% | 3.7천 |
|---|
| 2026.03.10 | ₩56,581 | ₩57,145 | ₩56,420 | ₩56,434 | -0.26% | 5.7천 |
|---|
| 2026.03.09 | ₩55,555 | ₩56,489 | ₩55,307 | ₩56,489 | +1.68% | 1.9천 |
|---|
| 2026.03.06 | ₩55,656 | ₩56,112 | ₩55,522 | ₩56,085 | +0.77% | 6.2천 |
|---|
| 2026.03.05 | ₩56,521 | ₩56,729 | ₩56,113 | ₩56,301 | -0.39% | 4.3천 |
|---|
| 2026.03.04 | ₩56,823 | ₩57,265 | ₩56,823 | ₩57,189 | +0.64% | 6천 |
|---|
| 2026.03.03 | ₩55,897 | ₩56,595 | ₩55,388 | ₩56,454 | +1.00% | 1만 |
|---|
| 2026.03.02 | ₩57,896 | ₩58,124 | ₩57,762 | ₩57,943 | +0.08% | 8.3천 |
|---|
| 2026.02.27 | ₩59,049 | ₩59,194 | ₩59,022 | ₩59,095 | +0.08% | 6.1천 |
|---|
| 2026.02.26 | ₩58,767 | ₩58,788 | ₩58,472 | ₩58,700 | -0.11% | 8.2천 |
|---|
| 2026.02.25 | ₩58,057 | ₩58,573 | ₩58,057 | ₩58,486 | +0.74% | 3.4천 |
|---|
| 2026.02.24 | ₩57,936 | ₩58,218 | ₩57,936 | ₩58,016 | +0.14% | 9.7천 |
|---|
| 2026.02.23 | ₩57,964 | ₩57,969 | ₩57,681 | ₩57,829 | -0.23% | 7.1천 |
|---|
| 2026.02.20 | ₩57,896 | ₩58,164 | ₩57,669 | ₩58,137 | +0.42% | 1만 |
|---|
| 2026.02.19 | ₩57,842 | ₩57,869 | ₩57,627 | ₩57,790 | -0.09% | 1.6만 |
|---|
| 2026.02.18 | ₩57,897 | ₩57,990 | ₩57,774 | ₩57,774 | -0.21% | 3.8천 |
|---|
| 2026.02.17 | ₩57,869 | ₩57,869 | ₩57,534 | ₩57,775 | -0.16% | 5.5천 |
|---|
| 2026.02.13 | ₩57,768 | ₩58,082 | ₩57,768 | ₩57,976 | +0.36% | 4.9천 |
|---|
| 2026.02.12 | ₩58,083 | ₩58,083 | ₩57,601 | ₩57,721 | -0.62% | 3.8천 |
|---|
| 2026.02.11 | ₩58,110 | ₩58,405 | ₩58,057 | ₩58,365 | +0.44% | 6.3천 |
|---|
| 2026.02.10 | ₩58,204 | ₩58,282 | ₩58,167 | ₩58,167 | -0.06% | 2.6천 |
|---|
| 2026.02.09 | ₩57,493 | ₩57,763 | ₩57,373 | ₩57,732 | +0.42% | 6.2천 |
|---|
| 2026.02.06 | ₩56,836 | ₩57,098 | ₩56,689 | ₩57,098 | +0.46% | 5.7천 |
|---|
| 2026.02.05 | ₩56,407 | ₩56,514 | ₩56,252 | ₩56,252 | -0.28% | 5.5천 |
|---|
| 2026.02.04 | ₩56,662 | ₩56,930 | ₩56,514 | ₩56,610 | -0.09% | 5.8천 |
|---|
| 2026.02.03 | ₩56,876 | ₩56,876 | ₩56,139 | ₩56,403 | -0.83% | 1.2만 |
|---|
| 2026.02.02 | ₩56,876 | ₩56,997 | ₩56,628 | ₩56,922 | +0.08% | 8.5천 |
|---|
| 2026.01.30 | ₩57,306 | ₩57,306 | ₩56,917 | ₩56,948 | -0.62% | 4.2천 |
|---|
| 2026.01.29 | ₩57,323 | ₩57,468 | ₩56,944 | ₩57,468 | +0.25% | 2.3천 |
|---|
| 2026.01.28 | ₩57,547 | ₩57,547 | ₩57,306 | ₩57,405 | -0.25% | 1.1천 |
|---|
| 2026.01.27 | ₩57,768 | ₩58,057 | ₩57,768 | ₩58,034 | +0.46% | 1.9천 |
|---|
| 2026.01.26 | ₩57,386 | ₩57,406 | ₩57,212 | ₩57,252 | -0.23% | 2.2천 |
|---|
| 2026.01.23 | ₩56,005 | ₩56,862 | ₩56,005 | ₩56,862 | +1.53% | 2.9만 |
|---|
| 2026.01.22 | ₩56,434 | ₩56,716 | ₩56,434 | ₩56,640 | +0.37% | 5.9천 |
|---|
| 2026.01.21 | ₩56,072 | ₩56,340 | ₩55,802 | ₩56,256 | +0.33% | 8.9천 |
|---|
| 2026.01.20 | ₩56,032 | ₩56,246 | ₩55,965 | ₩55,965 | -0.12% | 3.6천 |
|---|
| 2026.01.16 | ₩56,836 | ₩56,836 | ₩56,655 | ₩56,655 | -0.32% | 4.7천 |
|---|
| 2026.01.15 | ₩56,823 | ₩56,823 | ₩56,671 | ₩56,671 | -0.27% | 1.3만 |
|---|
| 2026.01.14 | ₩56,783 | ₩56,836 | ₩56,635 | ₩56,706 | -0.13% | 6.4천 |
|---|
| 2026.01.13 | ₩56,930 | ₩56,930 | ₩56,555 | ₩56,595 | -0.59% | 7.4천 |
|---|
| 2026.01.12 | ₩57,024 | ₩57,198 | ₩57,024 | ₩57,198 | +0.31% | 3.2만 |
|---|
| 2026.01.09 | ₩56,756 | ₩56,977 | ₩56,756 | ₩56,933 | +0.31% | 3.7천 |
|---|
| 2026.01.08 | ₩56,528 | ₩56,682 | ₩56,528 | ₩56,650 | +0.22% | 6.2천 |
|---|
| 2026.01.07 | ₩56,830 | ₩56,830 | ₩56,447 | ₩56,651 | -0.31% | 2.4천 |
|---|
| 2026.01.06 | ₩56,367 | ₩56,555 | ₩56,367 | ₩56,506 | +0.25% | 6.9천 |
|---|
| 2026.01.05 | ₩55,817 | ₩56,386 | ₩55,817 | ₩56,367 | +0.99% | 2.5만 |
|---|
| 2026.01.02 | ₩55,958 | ₩55,978 | ₩55,844 | ₩55,977 | +0.03% | 1.8천 |
|---|
| 2025.12.31 | ₩55,897 | ₩55,938 | ₩55,817 | ₩55,911 | +0.02% | 4.5천 |
|---|
| 2025.12.30 | ₩56,179 | ₩56,394 | ₩56,045 | ₩56,079 | -0.18% | 8.9천 |
|---|
| 2025.12.29 | ₩56,206 | ₩56,206 | ₩55,938 | ₩56,179 | -0.05% | 2.7천 |
|---|
| 2025.12.26 | ₩56,233 | ₩56,233 | ₩56,160 | ₩56,199 | -0.06% | 1.2천 |
|---|
| 2025.12.24 | ₩56,112 | ₩56,166 | ₩56,112 | ₩56,139 | +0.05% | 7.1천 |
|---|
| 2025.12.23 | ₩56,970 | ₩56,970 | ₩56,758 | ₩56,887 | -0.15% | 5.6천 |
|---|
| 2025.12.22 | ₩56,293 | ₩56,459 | ₩56,273 | ₩56,459 | +0.30% | 2.5천 |
|---|
| 2025.12.19 | ₩56,474 | ₩56,568 | ₩56,407 | ₩56,467 | -0.01% | 3.1천 |
|---|
| 2025.12.18 | ₩56,555 | ₩56,555 | ₩56,246 | ₩56,246 | -0.55% | 5.6천 |
|---|
| 2025.12.17 | ₩56,273 | ₩56,273 | ₩55,938 | ₩55,938 | -0.60% | 5.2천 |
|---|
| 2025.12.16 | ₩56,662 | ₩56,662 | ₩56,433 | ₩56,521 | -0.25% | 1.3천 |
|---|
| 2025.12.15 | ₩56,823 | ₩56,823 | ₩56,584 | ₩56,657 | -0.29% | 1.4천 |
|---|
| 2025.12.12 | ₩56,219 | ₩56,239 | ₩56,112 | ₩56,168 | -0.09% | 5.1천 |
|---|
| 2025.12.11 | ₩56,340 | ₩56,514 | ₩56,340 | ₩56,400 | +0.11% | 1.8천 |
|---|
| 2025.12.10 | ₩55,884 | ₩56,407 | ₩55,884 | ₩56,407 | +0.94% | 4.1천 |
|---|
| 2025.12.09 | ₩56,420 | ₩56,420 | ₩55,978 | ₩55,991 | -0.76% | 4.7천 |
|---|
| 2025.12.08 | ₩56,331 | ₩56,331 | ₩56,125 | ₩56,132 | -0.35% | 2.6천 |
|---|
| 2025.12.05 | ₩56,648 | ₩56,648 | ₩56,420 | ₩56,458 | -0.34% | 4.5천 |
|---|
| 2025.12.04 | ₩56,769 | ₩56,769 | ₩56,410 | ₩56,410 | -0.63% | 2.1천 |
|---|
| 2025.12.03 | ₩56,321 | ₩56,434 | ₩56,260 | ₩56,353 | +0.06% | 3.4천 |
|---|
| 2025.12.02 | ₩56,072 | ₩56,152 | ₩56,018 | ₩56,152 | +0.14% | 2.1천 |
|---|
| 2025.12.01 | ₩56,313 | ₩56,340 | ₩56,085 | ₩56,085 | -0.40% | 5.8천 |
|---|
| 2025.11.28 | ₩56,193 | ₩56,506 | ₩56,193 | ₩56,506 | +0.56% | 1.3만 |
|---|
| 2025.11.26 | ₩56,514 | ₩56,514 | ₩56,260 | ₩56,415 | -0.18% | 2.5천 |
|---|
| 2025.11.25 | ₩55,482 | ₩56,005 | ₩55,482 | ₩55,965 | +0.87% | 1.5만 |
|---|
| 2025.11.24 | ₩55,455 | ₩55,580 | ₩55,267 | ₩55,580 | +0.22% | 8.3천 |
|---|
| 2025.11.21 | ₩55,193 | ₩55,455 | ₩54,986 | ₩55,370 | +0.32% | 8.1천 |
|---|
| 2025.11.20 | ₩55,381 | ₩55,790 | ₩54,346 | ₩54,346 | -1.87% | 7.1천 |
|---|
| 2025.11.19 | ₩55,173 | ₩55,307 | ₩54,798 | ₩54,905 | -0.49% | 1만 |
|---|
| 2025.11.18 | ₩54,865 | ₩55,352 | ₩54,865 | ₩55,213 | +0.64% | 6.2천 |
|---|
| 2025.11.17 | ₩56,005 | ₩56,085 | ₩55,455 | ₩55,576 | -0.77% | 8.3만 |
|---|
| 2025.11.14 | ₩56,179 | ₩56,572 | ₩56,179 | ₩56,463 | +0.51% | 5.3천 |
|---|
| 2025.11.13 | ₩56,850 | ₩56,850 | ₩56,475 | ₩56,475 | -0.66% | 3.1천 |
|---|
| 2025.11.12 | ₩57,051 | ₩57,131 | ₩57,004 | ₩57,004 | -0.08% | 1.8천 |
|---|
| 2025.11.11 | ₩56,675 | ₩56,812 | ₩56,675 | ₩56,812 | +0.24% | 1.5천 |
|---|
| 2025.11.10 | ₩56,152 | ₩56,434 | ₩56,152 | ₩56,430 | +0.49% | 2.4천 |
|---|
| 2025.11.07 | ₩55,710 | ₩56,036 | ₩55,710 | ₩56,036 | +0.58% | 2천 |
|---|
| 2025.11.06 | ₩55,750 | ₩55,904 | ₩55,710 | ₩55,813 | +0.11% | 4.1천 |
|---|
| 2025.11.05 | ₩55,817 | ₩56,112 | ₩55,817 | ₩56,105 | +0.52% | 5.4천 |
|---|
| 2025.11.04 | ₩55,656 | ₩55,871 | ₩55,608 | ₩55,632 | -0.04% | 3.8천 |
|---|
| 2025.11.03 | ₩55,965 | ₩56,032 | ₩55,844 | ₩55,919 | -0.08% | 7.6천 |
|---|
| 2025.10.31 | ₩56,005 | ₩56,032 | ₩55,857 | ₩56,032 | +0.05% | 1.1만 |
|---|
| 2025.10.30 | ₩56,085 | ₩56,233 | ₩56,073 | ₩56,073 | -0.02% | 5.5천 |
|---|
| 2025.10.29 | ₩56,474 | ₩56,474 | ₩55,817 | ₩55,936 | -0.95% | 1.1만 |
|---|
| 2025.10.28 | ₩56,894 | ₩56,894 | ₩56,762 | ₩56,762 | -0.23% | 2.1천 |
|---|
| 2025.10.27 | ₩57,185 | ₩57,185 | ₩57,173 | ₩57,173 | -0.02% | 900 |
|---|
| 2025.10.24 | ₩57,011 | ₩57,063 | ₩57,011 | ₩57,063 | +0.09% | 1.2천 |
|---|
| 2025.10.23 | ₩56,997 | ₩57,091 | ₩56,957 | ₩57,054 | +0.10% | 1.8천 |
|---|
| 2025.10.22 | ₩56,769 | ₩56,957 | ₩56,769 | ₩56,836 | +0.12% | 3천 |
|---|
| 2025.10.21 | ₩56,923 | ₩57,103 | ₩56,923 | ₩56,956 | +0.06% | 2.6천 |
|---|
| 2025.10.20 | ₩57,306 | ₩57,306 | ₩57,198 | ₩57,247 | -0.10% | 4.1천 |
|---|
| 2025.10.17 | ₩56,608 | ₩56,905 | ₩56,608 | ₩56,905 | +0.52% | 7.2천 |
|---|
| 2025.10.16 | ₩56,675 | ₩56,757 | ₩56,581 | ₩56,673 | -0.00% | 1.6천 |
|---|
| 2025.10.15 | ₩56,327 | ₩56,407 | ₩56,112 | ₩56,360 | +0.06% | 7.6천 |
|---|
| 2025.10.14 | ₩55,737 | ₩56,206 | ₩55,696 | ₩56,111 | +0.67% | 8.2천 |
|---|
| 2025.10.13 | ₩55,789 | ₩55,789 | ₩55,789 | ₩55,789 | 0.00% | 200 |
|---|
| 2025.10.10 | ₩56,058 | ₩56,058 | ₩55,441 | ₩55,500 | -1.00% | 9.8천 |
|---|