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 | ₩58,227 | ₩58,227 | ₩58,209 | ₩58,209 | -0.03% | 700 |
| 2026.10.08 | ₩57,478 | ₩57,763 | ₩57,451 | ₩57,763 | +0.49% | 1.2천 |
| 2026.10.07 | ₩57,311 | ₩57,516 | ₩57,311 | ₩57,516 | +0.36% | 900 |
| 2026.10.06 | ₩57,559 | ₩57,746 | ₩57,552 | ₩57,575 | +0.03% | 1.1천 |
| 2026.10.05 | ₩57,223 | ₩57,572 | ₩57,223 | ₩57,425 | +0.35% | 3.2천 |
| 2026.10.02 | ₩57,599 | ₩57,693 | ₩57,599 | ₩57,626 | +0.05% | 1.7천 |
| 2026.10.01 | ₩57,834 | ₩57,834 | ₩57,210 | ₩57,331 | -0.87% | 3.3천 |
| 2026.09.30 | ₩58,042 | ₩58,042 | ₩57,632 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,632 |
| -0.70% |
| 2.4천 |
| 2026.09.29 | ₩57,800 | ₩57,940 | ₩57,666 | ₩57,940 | +0.24% | 900 |
|---|
| 2026.09.28 | ₩58,055 | ₩58,310 | ₩58,055 | ₩58,263 | +0.36% | 1.5천 |
|---|
| 2026.09.25 | ₩58,229 | ₩58,511 | ₩58,229 | ₩58,497 | +0.46% | 2.6천 |
|---|
| 2026.09.24 | ₩58,055 | ₩58,076 | ₩58,055 | ₩58,076 | +0.04% | 800 |
|---|
| 2026.09.23 | ₩58,511 | ₩58,511 | ₩58,109 | ₩58,149 | -0.62% | 3.8천 |
|---|
| 2026.09.22 | ₩59,208 | ₩59,316 | ₩59,058 | ₩59,316 | +0.18% | 700 |
|---|
| 2026.09.21 | ₩59,088 | ₩59,101 | ₩59,088 | ₩59,101 | +0.02% | 300 |
|---|
| 2026.09.18 | ₩58,457 | ₩58,565 | ₩58,430 | ₩58,563 | +0.18% | 3.5천 |
|---|
| 2026.09.17 | ₩59,070 | ₩59,070 | ₩59,070 | ₩59,070 | 0.00% | 200 |
|---|
| 2026.09.16 | ₩58,873 | ₩58,953 | ₩58,296 | ₩58,437 | -0.74% | 1.2만 |
|---|
| 2026.09.15 | ₩58,538 | ₩58,672 | ₩58,538 | ₩58,661 | +0.21% | 1천 |
|---|
| 2026.09.14 | ₩58,752 | ₩59,141 | ₩58,752 | ₩58,900 | +0.25% | 6.2천 |
|---|
| 2026.09.11 | ₩58,779 | ₩58,779 | ₩58,685 | ₩58,685 | -0.16% | 1.8천 |
|---|
| 2026.09.10 | ₩58,605 | ₩58,793 | ₩58,430 | ₩58,464 | -0.24% | 1.2천 |
|---|
| 2026.09.09 | ₩59,248 | ₩59,248 | ₩58,940 | ₩58,940 | -0.52% | 1천 |
|---|
| 2026.09.08 | ₩59,691 | ₩59,691 | ₩59,556 | ₩59,556 | -0.23% | 800 |
|---|
| 2026.09.04 | ₩59,999 | ₩60,067 | ₩59,959 | ₩60,020 | +0.03% | 600 |
|---|
| 2026.09.03 | ₩60,348 | ₩60,442 | ₩60,321 | ₩60,364 | +0.03% | 2.9천 |
|---|
| 2026.09.02 | ₩59,557 | ₩59,616 | ₩59,530 | ₩59,616 | +0.10% | 1.4천 |
|---|
| 2026.09.01 | ₩59,678 | ₩59,691 | ₩59,672 | ₩59,672 | -0.01% | 1.4천 |
|---|
| 2026.08.31 | ₩60,301 | ₩60,303 | ₩60,214 | ₩60,303 | +0.00% | 800 |
|---|
| 2026.08.28 | ₩60,898 | ₩60,911 | ₩60,497 | ₩60,561 | -0.55% | 2.2천 |
|---|
| 2026.08.27 | ₩60,522 | ₩60,717 | ₩60,522 | ₩60,673 | +0.25% | 5.4천 |
|---|
| 2026.08.26 | ₩60,952 | ₩60,952 | ₩60,683 | ₩60,717 | -0.39% | 1천 |
|---|
| 2026.08.25 | ₩61,025 | ₩61,133 | ₩61,019 | ₩61,133 | +0.18% | 900 |
|---|
| 2026.08.24 | ₩60,362 | ₩60,791 | ₩60,362 | ₩60,791 | +0.71% | 1.6천 |
|---|
| 2026.08.21 | ₩60,537 | ₩60,537 | ₩60,509 | ₩60,536 | -0.00% | 1천 |
|---|
| 2026.08.20 | ₩60,187 | ₩60,201 | ₩60,067 | ₩60,093 | -0.16% | 5.3천 |
|---|
| 2026.08.19 | ₩60,203 | ₩60,321 | ₩60,203 | ₩60,230 | +0.04% | 4.6천 |
|---|
| 2026.08.18 | ₩59,570 | ₩59,731 | ₩59,544 | ₩59,544 | -0.05% | 6.5천 |
|---|
| 2026.08.17 | ₩59,771 | ₩59,798 | ₩59,664 | ₩59,664 | -0.18% | 3.5천 |
|---|
| 2026.08.14 | ₩60,026 | ₩60,026 | ₩60,001 | ₩60,006 | -0.03% | 1.1천 |
|---|
| 2026.08.13 | ₩60,187 | ₩60,187 | ₩60,026 | ₩60,120 | -0.11% | 900 |
|---|
| 2026.08.12 | ₩60,107 | ₩60,107 | ₩59,973 | ₩59,997 | -0.18% | 2.7천 |
|---|
| 2026.08.11 | ₩60,442 | ₩60,442 | ₩60,174 | ₩60,218 | -0.37% | 1.8천 |
|---|
| 2026.08.10 | ₩60,362 | ₩60,402 | ₩60,268 | ₩60,268 | -0.16% | 1만 |
|---|
| 2026.08.07 | ₩60,375 | ₩60,536 | ₩60,363 | ₩60,500 | +0.21% | 5.2천 |
|---|
| 2026.08.06 | ₩59,798 | ₩59,999 | ₩59,758 | ₩59,892 | +0.16% | 1.2만 |
|---|
| 2026.08.05 | ₩60,040 | ₩60,040 | ₩59,785 | ₩59,798 | -0.40% | 5.9천 |
|---|
| 2026.08.04 | ₩59,463 | ₩59,741 | ₩59,423 | ₩59,741 | +0.47% | 3.9천 |
|---|
| 2026.08.03 | ₩58,953 | ₩58,959 | ₩58,337 | ₩58,947 | -0.01% | 4.1천 |
|---|
| 2026.07.31 | ₩58,303 | ₩58,666 | ₩58,303 | ₩58,666 | +0.62% | 2천 |
|---|
| 2026.07.30 | ₩59,007 | ₩59,383 | ₩58,967 | ₩59,356 | +0.59% | 6.2천 |
|---|
| 2026.07.29 | ₩58,766 | ₩59,181 | ₩58,618 | ₩58,754 | -0.02% | 4.7천 |
|---|
| 2026.07.28 | ₩57,693 | ₩58,752 | ₩57,693 | ₩58,674 | +1.70% | 6.5천 |
|---|
| 2026.07.27 | ₩57,897 | ₩57,948 | ₩57,787 | ₩57,881 | -0.03% | 2.5천 |
|---|
| 2026.07.24 | ₩56,727 | ₩57,411 | ₩56,727 | ₩57,146 | +0.74% | 4.3천 |
|---|
| 2026.07.23 | ₩56,218 | ₩56,674 | ₩56,218 | ₩56,566 | +0.62% | 9.2천 |
|---|
| 2026.07.22 | ₩57,626 | ₩57,626 | ₩57,383 | ₩57,383 | -0.42% | 1.4천 |
|---|
| 2026.07.21 | ₩56,848 | ₩57,478 | ₩56,848 | ₩57,409 | +0.99% | 4.8천 |
|---|
| 2026.07.20 | ₩57,552 | ₩57,626 | ₩57,348 | ₩57,348 | -0.35% | 2.1천 |
|---|
| 2026.07.17 | ₩57,807 | ₩57,934 | ₩57,733 | ₩57,855 | +0.08% | 3.4천 |
|---|
| 2026.07.16 | ₩57,720 | ₩57,881 | ₩57,720 | ₩57,814 | +0.16% | 2.6천 |
|---|
| 2026.07.15 | ₩57,639 | ₩58,055 | ₩57,639 | ₩57,907 | +0.47% | 2.9천 |
|---|
| 2026.07.14 | ₩57,814 | ₩57,881 | ₩57,658 | ₩57,658 | -0.27% | 1.7천 |
|---|
| 2026.07.13 | ₩57,438 | ₩57,586 | ₩57,304 | ₩57,304 | -0.23% | 4.4천 |
|---|
| 2026.07.10 | ₩57,532 | ₩57,760 | ₩57,532 | ₩57,726 | +0.34% | 300 |
|---|
| 2026.07.09 | ₩57,559 | ₩57,696 | ₩57,532 | ₩57,669 | +0.19% | 2.7천 |
|---|
| 2026.07.08 | ₩57,425 | ₩57,653 | ₩57,089 | ₩57,619 | +0.34% | 4.8천 |
|---|
| 2026.07.07 | ₩58,511 | ₩58,511 | ₩58,031 | ₩58,031 | -0.82% | 3.9천 |
|---|
| 2026.07.06 | ₩58,176 | ₩58,452 | ₩58,135 | ₩58,452 | +0.47% | 2.8천 |
|---|
| 2026.07.02 | ₩57,881 | ₩58,269 | ₩57,800 | ₩58,051 | +0.29% | 6.7천 |
|---|
| 2026.07.01 | ₩57,451 | ₩57,451 | ₩57,103 | ₩57,159 | -0.51% | 2천 |
|---|
| 2026.06.30 | ₩57,425 | ₩57,518 | ₩57,398 | ₩57,453 | +0.05% | 4.4천 |
|---|
| 2026.06.29 | ₩57,143 | ₩57,505 | ₩57,143 | ₩57,485 | +0.60% | 5.9천 |
|---|
| 2026.06.26 | ₩57,096 | ₩57,096 | ₩56,957 | ₩56,957 | -0.24% | 400 |
|---|
| 2026.06.25 | ₩57,076 | ₩57,076 | ₩56,769 | ₩56,769 | -0.54% | 700 |
|---|
| 2026.06.24 | ₩56,580 | ₩56,593 | ₩56,580 | ₩56,593 | +0.02% | 800 |
|---|
| 2026.06.23 | ₩56,191 | ₩56,848 | ₩56,191 | ₩56,674 | +0.86% | 7.2천 |
|---|
| 2026.06.22 | ₩57,197 | ₩57,317 | ₩57,118 | ₩57,240 | +0.08% | 2.2천 |
|---|
| 2026.06.18 | ₩57,465 | ₩57,599 | ₩57,465 | ₩57,492 | +0.05% | 2.9천 |
|---|
| 2026.06.17 | ₩57,847 | ₩58,055 | ₩57,083 | ₩57,083 | -1.32% | 1.1만 |
|---|
| 2026.06.16 | ₩57,291 | ₩57,730 | ₩57,244 | ₩57,552 | +0.46% | 4천 |
|---|
| 2026.06.15 | ₩57,968 | ₩57,968 | ₩57,626 | ₩57,626 | -0.59% | 2.4천 |
|---|
| 2026.06.12 | ₩57,277 | ₩57,505 | ₩57,277 | ₩57,505 | +0.40% | 800 |
|---|
| 2026.06.11 | ₩57,049 | ₩57,887 | ₩56,767 | ₩57,887 | +1.47% | 2.8천 |
|---|
| 2026.06.10 | ₩57,170 | ₩57,170 | ₩56,711 | ₩56,711 | -0.80% | 4.3천 |
|---|
| 2026.06.09 | ₩57,264 | ₩57,304 | ₩56,835 | ₩57,262 | -0.00% | 3.4천 |
|---|
| 2026.06.08 | ₩56,741 | ₩56,761 | ₩56,647 | ₩56,679 | -0.11% | 800 |
|---|
| 2026.06.05 | ₩57,250 | ₩57,372 | ₩56,607 | ₩56,754 | -0.87% | 2.2천 |
|---|
| 2026.06.04 | ₩57,760 | ₩57,773 | ₩57,635 | ₩57,635 | -0.22% | 1.1천 |
|---|
| 2026.06.03 | ₩56,953 | ₩56,953 | ₩56,953 | ₩56,953 | 0.00% | 400 |
|---|
| 2026.06.02 | ₩57,505 | ₩57,505 | ₩57,317 | ₩57,493 | -0.02% | 6.7천 |
|---|
| 2026.06.01 | ₩57,398 | ₩57,760 | ₩57,371 | ₩57,661 | +0.46% | 1.3만 |
|---|
| 2026.05.29 | ₩57,864 | ₩58,067 | ₩57,864 | ₩57,891 | +0.05% | 2.7천 |
|---|
| 2026.05.28 | ₩57,250 | ₩57,532 | ₩57,250 | ₩57,478 | +0.40% | 1.9천 |
|---|
| 2026.05.27 | ₩56,969 | ₩57,417 | ₩56,969 | ₩57,316 | +0.61% | 3.9천 |
|---|
| 2026.05.26 | ₩57,264 | ₩57,337 | ₩57,206 | ₩57,337 | +0.13% | 1.4천 |
|---|
| 2026.05.22 | ₩57,022 | ₩57,028 | ₩57,022 | ₩57,028 | +0.01% | 900 |
|---|
| 2026.05.21 | ₩56,459 | ₩57,317 | ₩56,459 | ₩57,303 | +1.49% | 1천 |
|---|
| 2026.05.20 | ₩56,982 | ₩57,183 | ₩56,982 | ₩57,183 | +0.35% | 1.5천 |
|---|
| 2026.05.19 | ₩56,218 | ₩56,754 | ₩56,218 | ₩56,505 | +0.51% | 2.4천 |
|---|
| 2026.05.18 | ₩56,459 | ₩56,717 | ₩56,459 | ₩56,717 | +0.46% | 1.9천 |
|---|
| 2026.05.15 | ₩55,842 | ₩55,885 | ₩55,842 | ₩55,877 | +0.06% | 1.2천 |
|---|
| 2026.05.14 | ₩56,861 | ₩56,861 | ₩56,594 | ₩56,594 | -0.47% | 400 |
|---|
| 2026.05.13 | ₩56,560 | ₩56,738 | ₩56,560 | ₩56,738 | +0.32% | 800 |
|---|
| 2026.05.12 | ₩56,446 | ₩56,880 | ₩56,446 | ₩56,880 | +0.77% | 2.4천 |
|---|
| 2026.05.11 | ₩57,358 | ₩57,418 | ₩57,197 | ₩57,258 | -0.17% | 7.6천 |
|---|
| 2026.05.08 | ₩57,344 | ₩57,518 | ₩57,277 | ₩57,439 | +0.17% | 1.8천 |
|---|
| 2026.05.07 | ₩57,250 | ₩57,250 | ₩56,990 | ₩56,990 | -0.45% | 1.4천 |
|---|
| 2026.05.06 | ₩57,726 | ₩57,840 | ₩57,679 | ₩57,840 | +0.20% | 800 |
|---|
| 2026.05.05 | ₩56,580 | ₩56,861 | ₩56,568 | ₩56,852 | +0.48% | 2.2천 |
|---|
| 2026.05.04 | ₩56,902 | ₩56,902 | ₩56,204 | ₩56,385 | -0.91% | 5.4천 |
|---|
| 2026.05.01 | ₩57,203 | ₩57,203 | ₩56,847 | ₩56,847 | -0.62% | 3.5천 |
|---|
| 2026.04.30 | ₩56,526 | ₩56,955 | ₩56,526 | ₩56,955 | +0.76% | 7.9천 |
|---|
| 2026.04.29 | ₩55,990 | ₩55,990 | ₩55,736 | ₩55,783 | -0.37% | 1.5천 |
|---|
| 2026.04.28 | ₩56,432 | ₩56,513 | ₩56,298 | ₩56,379 | -0.10% | 1.8천 |
|---|
| 2026.04.27 | ₩56,902 | ₩57,108 | ₩56,840 | ₩56,840 | -0.11% | 2.8천 |
|---|
| 2026.04.24 | ₩57,002 | ₩57,304 | ₩56,955 | ₩57,304 | +0.53% | 2.5천 |
|---|
| 2026.04.23 | ₩56,969 | ₩57,270 | ₩56,861 | ₩57,049 | +0.14% | 1.1만 |
|---|
| 2026.04.22 | ₩57,894 | ₩57,894 | ₩57,398 | ₩57,559 | -0.58% | 4.4천 |
|---|
| 2026.04.21 | ₩58,122 | ₩58,122 | ₩57,291 | ₩57,291 | -1.43% | 1.3만 |
|---|
| 2026.04.20 | ₩58,316 | ₩58,457 | ₩58,176 | ₩58,430 | +0.20% | 3.3천 |
|---|
| 2026.04.17 | ₩58,591 | ₩59,074 | ₩58,591 | ₩58,743 | +0.26% | 1.4만 |
|---|
| 2026.04.16 | ₩58,068 | ₩58,068 | ₩57,867 | ₩57,883 | -0.32% | 1.1천 |
|---|
| 2026.04.15 | ₩57,506 | ₩57,822 | ₩57,506 | ₩57,822 | +0.55% | 1천 |
|---|
| 2026.04.14 | ₩57,411 | ₩57,639 | ₩57,411 | ₩57,582 | +0.30% | 1.8천 |
|---|
| 2026.04.13 | ₩56,446 | ₩57,093 | ₩56,446 | ₩57,093 | +1.15% | 1.1천 |
|---|
| 2026.04.10 | ₩56,915 | ₩56,915 | ₩56,667 | ₩56,725 | -0.33% | 400 |
|---|
| 2026.04.09 | ₩56,542 | ₩57,029 | ₩56,499 | ₩56,853 | +0.55% | 5.3천 |
|---|
| 2026.04.08 | ₩57,076 | ₩57,143 | ₩57,022 | ₩57,143 | +0.12% | 1.7천 |
|---|
| 2026.04.07 | ₩55,802 | ₩55,802 | ₩55,038 | ₩55,569 | -0.42% | 4.9천 |
|---|
| 2026.04.06 | ₩55,507 | ₩55,675 | ₩55,426 | ₩55,648 | +0.25% | 4천 |
|---|
| 2026.04.02 | ₩55,172 | ₩55,323 | ₩55,172 | ₩55,323 | +0.27% | 700 |
|---|
| 2026.04.01 | ₩56,070 | ₩56,070 | ₩55,677 | ₩55,677 | -0.70% | 2.7천 |
|---|
| 2026.03.31 | ₩54,675 | ₩54,957 | ₩54,186 | ₩54,907 | +0.42% | 4.7천 |
|---|
| 2026.03.30 | ₩53,737 | ₩53,777 | ₩53,308 | ₩53,511 | -0.42% | 3.9천 |
|---|
| 2026.03.27 | ₩53,468 | ₩53,468 | ₩53,012 | ₩53,017 | -0.85% | 1.9천 |
|---|
| 2026.03.26 | ₩54,273 | ₩54,273 | ₩53,388 | ₩53,388 | -1.63% | 5천 |
|---|
| 2026.03.25 | ₩54,394 | ₩54,468 | ₩54,152 | ₩54,166 | -0.42% | 7.9천 |
|---|
| 2026.03.24 | ₩53,978 | ₩53,978 | ₩53,348 | ₩53,629 | -0.65% | 2.1천 |
|---|
| 2026.03.23 | ₩54,568 | ₩54,568 | ₩54,120 | ₩54,120 | -0.82% | 4.2천 |
|---|
| 2026.03.20 | ₩53,525 | ₩53,629 | ₩53,168 | ₩53,168 | -0.67% | 600 |
|---|
| 2026.03.19 | ₩53,824 | ₩54,850 | ₩53,824 | ₩54,649 | +1.53% | 5.5천 |
|---|
| 2026.03.18 | ₩55,386 | ₩55,386 | ₩54,501 | ₩54,514 | -1.57% | 5천 |
|---|
| 2026.03.17 | ₩55,976 | ₩55,976 | ₩55,665 | ₩55,665 | -0.56% | 1천 |
|---|
| 2026.03.16 | ₩55,453 | ₩55,614 | ₩55,294 | ₩55,599 | +0.26% | 4.1천 |
|---|
| 2026.03.13 | ₩55,400 | ₩55,479 | ₩54,702 | ₩54,702 | -1.26% | 2천 |
|---|
| 2026.03.12 | ₩55,708 | ₩55,708 | ₩55,279 | ₩55,279 | -0.77% | 3.6천 |
|---|
| 2026.03.11 | ₩55,949 | ₩56,110 | ₩55,644 | ₩55,775 | -0.31% | 3.7천 |
|---|
| 2026.03.10 | ₩56,580 | ₩57,143 | ₩56,419 | ₩56,432 | -0.26% | 5.7천 |
|---|
| 2026.03.09 | ₩55,554 | ₩56,487 | ₩55,306 | ₩56,487 | +1.68% | 1.9천 |
|---|
| 2026.03.06 | ₩55,654 | ₩56,110 | ₩55,520 | ₩56,084 | +0.77% | 6.2천 |
|---|
| 2026.03.05 | ₩56,519 | ₩56,727 | ₩56,112 | ₩56,299 | -0.39% | 4.3천 |
|---|
| 2026.03.04 | ₩56,821 | ₩57,264 | ₩56,821 | ₩57,187 | +0.64% | 6천 |
|---|
| 2026.03.03 | ₩55,896 | ₩56,593 | ₩55,386 | ₩56,452 | +1.00% | 1만 |
|---|
| 2026.03.02 | ₩57,894 | ₩58,122 | ₩57,760 | ₩57,941 | +0.08% | 8.3천 |
|---|
| 2026.02.27 | ₩59,047 | ₩59,192 | ₩59,020 | ₩59,093 | +0.08% | 6.1천 |
|---|
| 2026.02.26 | ₩58,766 | ₩58,786 | ₩58,471 | ₩58,699 | -0.11% | 8.2천 |
|---|
| 2026.02.25 | ₩58,055 | ₩58,571 | ₩58,055 | ₩58,484 | +0.74% | 3.4천 |
|---|
| 2026.02.24 | ₩57,934 | ₩58,216 | ₩57,934 | ₩58,015 | +0.14% | 9.7천 |
|---|
| 2026.02.23 | ₩57,962 | ₩57,968 | ₩57,679 | ₩57,827 | -0.23% | 7.1천 |
|---|
| 2026.02.20 | ₩57,894 | ₩58,162 | ₩57,667 | ₩58,135 | +0.42% | 1만 |
|---|
| 2026.02.19 | ₩57,840 | ₩57,867 | ₩57,626 | ₩57,788 | -0.09% | 1.6만 |
|---|
| 2026.02.18 | ₩57,895 | ₩57,988 | ₩57,772 | ₩57,772 | -0.21% | 3.8천 |
|---|
| 2026.02.17 | ₩57,867 | ₩57,867 | ₩57,532 | ₩57,773 | -0.16% | 5.5천 |
|---|
| 2026.02.13 | ₩57,767 | ₩58,080 | ₩57,767 | ₩57,974 | +0.36% | 4.9천 |
|---|
| 2026.02.12 | ₩58,082 | ₩58,082 | ₩57,599 | ₩57,720 | -0.62% | 3.8천 |
|---|
| 2026.02.11 | ₩58,109 | ₩58,404 | ₩58,055 | ₩58,363 | +0.44% | 6.3천 |
|---|
| 2026.02.10 | ₩58,202 | ₩58,280 | ₩58,165 | ₩58,165 | -0.06% | 2.6천 |
|---|
| 2026.02.09 | ₩57,492 | ₩57,761 | ₩57,371 | ₩57,730 | +0.42% | 6.2천 |
|---|
| 2026.02.06 | ₩56,835 | ₩57,096 | ₩56,687 | ₩57,096 | +0.46% | 5.7천 |
|---|
| 2026.02.05 | ₩56,405 | ₩56,513 | ₩56,250 | ₩56,250 | -0.28% | 5.5천 |
|---|
| 2026.02.04 | ₩56,660 | ₩56,928 | ₩56,513 | ₩56,608 | -0.09% | 5.8천 |
|---|
| 2026.02.03 | ₩56,875 | ₩56,875 | ₩56,137 | ₩56,401 | -0.83% | 1.2만 |
|---|
| 2026.02.02 | ₩56,875 | ₩56,995 | ₩56,627 | ₩56,920 | +0.08% | 8.5천 |
|---|
| 2026.01.30 | ₩57,304 | ₩57,304 | ₩56,915 | ₩56,946 | -0.62% | 4.2천 |
|---|
| 2026.01.29 | ₩57,321 | ₩57,466 | ₩56,942 | ₩57,466 | +0.25% | 2.3천 |
|---|
| 2026.01.28 | ₩57,545 | ₩57,545 | ₩57,304 | ₩57,403 | -0.25% | 1.1천 |
|---|
| 2026.01.27 | ₩57,767 | ₩58,055 | ₩57,767 | ₩58,032 | +0.46% | 1.9천 |
|---|
| 2026.01.26 | ₩57,384 | ₩57,405 | ₩57,210 | ₩57,250 | -0.23% | 2.2천 |
|---|
| 2026.01.23 | ₩56,003 | ₩56,860 | ₩56,003 | ₩56,860 | +1.53% | 2.9만 |
|---|
| 2026.01.22 | ₩56,432 | ₩56,714 | ₩56,432 | ₩56,639 | +0.37% | 5.9천 |
|---|
| 2026.01.21 | ₩56,070 | ₩56,338 | ₩55,801 | ₩56,254 | +0.33% | 8.9천 |
|---|
| 2026.01.20 | ₩56,030 | ₩56,244 | ₩55,963 | ₩55,963 | -0.12% | 3.6천 |
|---|
| 2026.01.16 | ₩56,835 | ₩56,835 | ₩56,654 | ₩56,654 | -0.32% | 4.7천 |
|---|
| 2026.01.15 | ₩56,821 | ₩56,821 | ₩56,670 | ₩56,670 | -0.27% | 1.3만 |
|---|
| 2026.01.14 | ₩56,781 | ₩56,835 | ₩56,633 | ₩56,704 | -0.13% | 6.4천 |
|---|
| 2026.01.13 | ₩56,928 | ₩56,928 | ₩56,553 | ₩56,593 | -0.59% | 7.4천 |
|---|
| 2026.01.12 | ₩57,022 | ₩57,197 | ₩57,022 | ₩57,197 | +0.31% | 3.2만 |
|---|
| 2026.01.09 | ₩56,754 | ₩56,975 | ₩56,754 | ₩56,931 | +0.31% | 3.7천 |
|---|
| 2026.01.08 | ₩56,526 | ₩56,680 | ₩56,526 | ₩56,648 | +0.22% | 6.2천 |
|---|
| 2026.01.07 | ₩56,828 | ₩56,828 | ₩56,446 | ₩56,649 | -0.31% | 2.4천 |
|---|
| 2026.01.06 | ₩56,365 | ₩56,553 | ₩56,365 | ₩56,505 | +0.25% | 6.9천 |
|---|
| 2026.01.05 | ₩55,815 | ₩56,384 | ₩55,815 | ₩56,365 | +0.99% | 2.5만 |
|---|
| 2026.01.02 | ₩55,956 | ₩55,976 | ₩55,842 | ₩55,975 | +0.03% | 1.8천 |
|---|
| 2025.12.31 | ₩55,896 | ₩55,936 | ₩55,815 | ₩55,909 | +0.02% | 4.5천 |
|---|
| 2025.12.30 | ₩56,177 | ₩56,392 | ₩56,043 | ₩56,077 | -0.18% | 8.9천 |
|---|
| 2025.12.29 | ₩56,204 | ₩56,204 | ₩55,936 | ₩56,177 | -0.05% | 2.7천 |
|---|
| 2025.12.26 | ₩56,231 | ₩56,231 | ₩56,159 | ₩56,198 | -0.06% | 1.2천 |
|---|
| 2025.12.24 | ₩56,110 | ₩56,164 | ₩56,110 | ₩56,137 | +0.05% | 7.1천 |
|---|
| 2025.12.23 | ₩56,969 | ₩56,969 | ₩56,757 | ₩56,886 | -0.15% | 5.6천 |
|---|
| 2025.12.22 | ₩56,291 | ₩56,458 | ₩56,271 | ₩56,458 | +0.30% | 2.5천 |
|---|
| 2025.12.19 | ₩56,472 | ₩56,566 | ₩56,405 | ₩56,466 | -0.01% | 3.1천 |
|---|
| 2025.12.18 | ₩56,553 | ₩56,553 | ₩56,244 | ₩56,244 | -0.55% | 5.6천 |
|---|
| 2025.12.17 | ₩56,271 | ₩56,271 | ₩55,936 | ₩55,936 | -0.60% | 5.2천 |
|---|
| 2025.12.16 | ₩56,660 | ₩56,660 | ₩56,431 | ₩56,519 | -0.25% | 1.3천 |
|---|
| 2025.12.15 | ₩56,821 | ₩56,821 | ₩56,582 | ₩56,655 | -0.29% | 1.4천 |
|---|
| 2025.12.12 | ₩56,218 | ₩56,238 | ₩56,110 | ₩56,167 | -0.09% | 5.1천 |
|---|
| 2025.12.11 | ₩56,338 | ₩56,513 | ₩56,338 | ₩56,399 | +0.11% | 1.8천 |
|---|
| 2025.12.10 | ₩55,882 | ₩56,405 | ₩55,882 | ₩56,405 | +0.94% | 4.1천 |
|---|
| 2025.12.09 | ₩56,419 | ₩56,419 | ₩55,976 | ₩55,990 | -0.76% | 4.7천 |
|---|
| 2025.12.08 | ₩56,329 | ₩56,329 | ₩56,124 | ₩56,130 | -0.35% | 2.6천 |
|---|
| 2025.12.05 | ₩56,647 | ₩56,647 | ₩56,419 | ₩56,456 | -0.34% | 4.5천 |
|---|
| 2025.12.04 | ₩56,767 | ₩56,767 | ₩56,408 | ₩56,408 | -0.63% | 2.1천 |
|---|
| 2025.12.03 | ₩56,320 | ₩56,432 | ₩56,258 | ₩56,352 | +0.06% | 3.4천 |
|---|
| 2025.12.02 | ₩56,070 | ₩56,151 | ₩56,016 | ₩56,151 | +0.14% | 2.1천 |
|---|
| 2025.12.01 | ₩56,312 | ₩56,338 | ₩56,084 | ₩56,084 | -0.40% | 5.8천 |
|---|
| 2025.11.28 | ₩56,191 | ₩56,505 | ₩56,191 | ₩56,505 | +0.56% | 1.3만 |
|---|
| 2025.11.26 | ₩56,513 | ₩56,513 | ₩56,258 | ₩56,413 | -0.18% | 2.5천 |
|---|
| 2025.11.25 | ₩55,480 | ₩56,003 | ₩55,480 | ₩55,963 | +0.87% | 1.5만 |
|---|
| 2025.11.24 | ₩55,453 | ₩55,578 | ₩55,265 | ₩55,578 | +0.22% | 8.3천 |
|---|
| 2025.11.21 | ₩55,192 | ₩55,453 | ₩54,984 | ₩55,369 | +0.32% | 8.1천 |
|---|
| 2025.11.20 | ₩55,379 | ₩55,789 | ₩54,344 | ₩54,344 | -1.87% | 7.1천 |
|---|
| 2025.11.19 | ₩55,172 | ₩55,306 | ₩54,796 | ₩54,903 | -0.49% | 1만 |
|---|
| 2025.11.18 | ₩54,863 | ₩55,350 | ₩54,863 | ₩55,212 | +0.64% | 6.2천 |
|---|
| 2025.11.17 | ₩56,003 | ₩56,084 | ₩55,453 | ₩55,574 | -0.77% | 8.3만 |
|---|
| 2025.11.14 | ₩56,177 | ₩56,570 | ₩56,177 | ₩56,462 | +0.51% | 5.3천 |
|---|
| 2025.11.13 | ₩56,848 | ₩56,848 | ₩56,474 | ₩56,474 | -0.66% | 3.1천 |
|---|
| 2025.11.12 | ₩57,049 | ₩57,130 | ₩57,002 | ₩57,002 | -0.08% | 1.8천 |
|---|
| 2025.11.11 | ₩56,674 | ₩56,810 | ₩56,674 | ₩56,810 | +0.24% | 1.5천 |
|---|
| 2025.11.10 | ₩56,151 | ₩56,432 | ₩56,151 | ₩56,428 | +0.49% | 2.4천 |
|---|
| 2025.11.07 | ₩55,708 | ₩56,034 | ₩55,708 | ₩56,034 | +0.58% | 2천 |
|---|
| 2025.11.06 | ₩55,748 | ₩55,903 | ₩55,708 | ₩55,811 | +0.11% | 4.1천 |
|---|
| 2025.11.05 | ₩55,815 | ₩56,110 | ₩55,815 | ₩56,104 | +0.52% | 5.4천 |
|---|
| 2025.11.04 | ₩55,654 | ₩55,869 | ₩55,606 | ₩55,630 | -0.04% | 3.8천 |
|---|
| 2025.11.03 | ₩55,963 | ₩56,030 | ₩55,842 | ₩55,917 | -0.08% | 7.6천 |
|---|
| 2025.10.31 | ₩56,003 | ₩56,030 | ₩55,856 | ₩56,030 | +0.05% | 1.1만 |
|---|
| 2025.10.30 | ₩56,084 | ₩56,231 | ₩56,071 | ₩56,071 | -0.02% | 5.5천 |
|---|
| 2025.10.29 | ₩56,472 | ₩56,472 | ₩55,815 | ₩55,935 | -0.95% | 1.1만 |
|---|
| 2025.10.28 | ₩56,892 | ₩56,892 | ₩56,761 | ₩56,761 | -0.23% | 2.1천 |
|---|
| 2025.10.27 | ₩57,183 | ₩57,183 | ₩57,171 | ₩57,171 | -0.02% | 900 |
|---|
| 2025.10.24 | ₩57,009 | ₩57,061 | ₩57,009 | ₩57,061 | +0.09% | 1.2천 |
|---|
| 2025.10.23 | ₩56,995 | ₩57,089 | ₩56,955 | ₩57,052 | +0.10% | 1.8천 |
|---|
| 2025.10.22 | ₩56,767 | ₩56,955 | ₩56,767 | ₩56,835 | +0.12% | 3천 |
|---|
| 2025.10.21 | ₩56,922 | ₩57,101 | ₩56,922 | ₩56,954 | +0.06% | 2.6천 |
|---|
| 2025.10.20 | ₩57,304 | ₩57,304 | ₩57,197 | ₩57,245 | -0.10% | 4.1천 |
|---|
| 2025.10.17 | ₩56,607 | ₩56,903 | ₩56,607 | ₩56,903 | +0.52% | 7.2천 |
|---|
| 2025.10.16 | ₩56,674 | ₩56,755 | ₩56,580 | ₩56,671 | -0.00% | 1.6천 |
|---|
| 2025.10.15 | ₩56,325 | ₩56,405 | ₩56,110 | ₩56,358 | +0.06% | 7.6천 |
|---|
| 2025.10.14 | ₩55,735 | ₩56,204 | ₩55,695 | ₩56,109 | +0.67% | 8.2천 |
|---|
| 2025.10.13 | ₩55,787 | ₩55,787 | ₩55,787 | ₩55,787 | 0.00% | 200 |
|---|
| 2025.10.10 | ₩56,057 | ₩56,057 | ₩55,440 | ₩55,499 | -1.00% | 9.8천 |
|---|