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 | ₩58,234 | ₩58,234 | ₩58,217 | ₩58,217 | -0.03% | 700 |
| 2026.10.08 | ₩57,486 | ₩57,770 | ₩57,459 | ₩57,770 | +0.49% | 1.2천 |
| 2026.10.07 | ₩57,318 | ₩57,524 | ₩57,318 | ₩57,524 | +0.36% | 900 |
| 2026.10.06 | ₩57,566 | ₩57,754 | ₩57,560 | ₩57,583 | +0.03% | 1.1천 |
| 2026.10.05 | ₩57,231 | ₩57,580 | ₩57,231 | ₩57,432 | +0.35% | 3.2천 |
| 2026.10.02 | ₩57,607 | ₩57,701 | ₩57,607 | ₩57,634 | +0.05% | 1.7천 |
| 2026.10.01 | ₩57,841 | ₩57,841 | ₩57,218 | ₩57,338 | -0.87% | 3.3천 |
| 2026.09.30 | ₩58,049 | ₩58,049 | ₩57,640 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,640 |
| -0.70% |
| 2.4천 |
| 2026.09.29 | ₩57,808 | ₩57,947 | ₩57,674 | ₩57,947 | +0.24% | 900 |
|---|
| 2026.09.28 | ₩58,063 | ₩58,318 | ₩58,063 | ₩58,271 | +0.36% | 1.5천 |
|---|
| 2026.09.25 | ₩58,237 | ₩58,519 | ₩58,237 | ₩58,505 | +0.46% | 2.6천 |
|---|
| 2026.09.24 | ₩58,063 | ₩58,084 | ₩58,063 | ₩58,084 | +0.04% | 800 |
|---|
| 2026.09.23 | ₩58,519 | ₩58,519 | ₩58,116 | ₩58,157 | -0.62% | 3.8천 |
|---|
| 2026.09.22 | ₩59,216 | ₩59,323 | ₩59,066 | ₩59,323 | +0.18% | 700 |
|---|
| 2026.09.21 | ₩59,095 | ₩59,109 | ₩59,095 | ₩59,109 | +0.02% | 300 |
|---|
| 2026.09.18 | ₩58,465 | ₩58,572 | ₩58,438 | ₩58,571 | +0.18% | 3.5천 |
|---|
| 2026.09.17 | ₩59,078 | ₩59,078 | ₩59,078 | ₩59,078 | 0.00% | 200 |
|---|
| 2026.09.16 | ₩58,881 | ₩58,961 | ₩58,304 | ₩58,445 | -0.74% | 1.2만 |
|---|
| 2026.09.15 | ₩58,546 | ₩58,680 | ₩58,546 | ₩58,669 | +0.21% | 1천 |
|---|
| 2026.09.14 | ₩58,760 | ₩59,149 | ₩58,760 | ₩58,908 | +0.25% | 6.2천 |
|---|
| 2026.09.11 | ₩58,787 | ₩58,787 | ₩58,693 | ₩58,693 | -0.16% | 1.8천 |
|---|
| 2026.09.10 | ₩58,613 | ₩58,800 | ₩58,438 | ₩58,472 | -0.24% | 1.2천 |
|---|
| 2026.09.09 | ₩59,256 | ₩59,256 | ₩58,948 | ₩58,948 | -0.52% | 1천 |
|---|
| 2026.09.08 | ₩59,699 | ₩59,699 | ₩59,564 | ₩59,564 | -0.23% | 800 |
|---|
| 2026.09.04 | ₩60,008 | ₩60,075 | ₩59,967 | ₩60,028 | +0.03% | 600 |
|---|
| 2026.09.03 | ₩60,356 | ₩60,450 | ₩60,329 | ₩60,372 | +0.03% | 2.9천 |
|---|
| 2026.09.02 | ₩59,565 | ₩59,624 | ₩59,538 | ₩59,624 | +0.10% | 1.4천 |
|---|
| 2026.09.01 | ₩59,686 | ₩59,699 | ₩59,680 | ₩59,680 | -0.01% | 1.4천 |
|---|
| 2026.08.31 | ₩60,309 | ₩60,311 | ₩60,222 | ₩60,311 | +0.00% | 800 |
|---|
| 2026.08.28 | ₩60,906 | ₩60,920 | ₩60,505 | ₩60,570 | -0.55% | 2.2천 |
|---|
| 2026.08.27 | ₩60,531 | ₩60,725 | ₩60,531 | ₩60,681 | +0.25% | 5.4천 |
|---|
| 2026.08.26 | ₩60,960 | ₩60,960 | ₩60,692 | ₩60,725 | -0.39% | 1천 |
|---|
| 2026.08.25 | ₩61,034 | ₩61,141 | ₩61,027 | ₩61,141 | +0.18% | 900 |
|---|
| 2026.08.24 | ₩60,370 | ₩60,799 | ₩60,370 | ₩60,799 | +0.71% | 1.6천 |
|---|
| 2026.08.21 | ₩60,545 | ₩60,545 | ₩60,517 | ₩60,544 | -0.00% | 1천 |
|---|
| 2026.08.20 | ₩60,195 | ₩60,209 | ₩60,075 | ₩60,101 | -0.16% | 5.3천 |
|---|
| 2026.08.19 | ₩60,211 | ₩60,329 | ₩60,211 | ₩60,238 | +0.04% | 4.6천 |
|---|
| 2026.08.18 | ₩59,578 | ₩59,739 | ₩59,552 | ₩59,552 | -0.05% | 6.5천 |
|---|
| 2026.08.17 | ₩59,780 | ₩59,806 | ₩59,672 | ₩59,672 | -0.18% | 3.5천 |
|---|
| 2026.08.14 | ₩60,034 | ₩60,034 | ₩60,009 | ₩60,014 | -0.03% | 1.1천 |
|---|
| 2026.08.13 | ₩60,195 | ₩60,195 | ₩60,034 | ₩60,128 | -0.11% | 900 |
|---|
| 2026.08.12 | ₩60,115 | ₩60,115 | ₩59,981 | ₩60,005 | -0.18% | 2.7천 |
|---|
| 2026.08.11 | ₩60,450 | ₩60,450 | ₩60,182 | ₩60,226 | -0.37% | 1.8천 |
|---|
| 2026.08.10 | ₩60,370 | ₩60,410 | ₩60,276 | ₩60,276 | -0.16% | 1만 |
|---|
| 2026.08.07 | ₩60,383 | ₩60,544 | ₩60,371 | ₩60,508 | +0.21% | 5.2천 |
|---|
| 2026.08.06 | ₩59,806 | ₩60,008 | ₩59,766 | ₩59,900 | +0.16% | 1.2만 |
|---|
| 2026.08.05 | ₩60,048 | ₩60,048 | ₩59,793 | ₩59,806 | -0.40% | 5.9천 |
|---|
| 2026.08.04 | ₩59,471 | ₩59,749 | ₩59,431 | ₩59,749 | +0.47% | 3.9천 |
|---|
| 2026.08.03 | ₩58,961 | ₩58,967 | ₩58,344 | ₩58,955 | -0.01% | 4.1천 |
|---|
| 2026.07.31 | ₩58,311 | ₩58,674 | ₩58,311 | ₩58,674 | +0.62% | 2천 |
|---|
| 2026.07.30 | ₩59,015 | ₩59,391 | ₩58,975 | ₩59,364 | +0.59% | 6.2천 |
|---|
| 2026.07.29 | ₩58,774 | ₩59,189 | ₩58,626 | ₩58,762 | -0.02% | 4.7천 |
|---|
| 2026.07.28 | ₩57,701 | ₩58,760 | ₩57,701 | ₩58,682 | +1.70% | 6.5천 |
|---|
| 2026.07.27 | ₩57,904 | ₩57,955 | ₩57,794 | ₩57,888 | -0.03% | 2.5천 |
|---|
| 2026.07.24 | ₩56,735 | ₩57,419 | ₩56,735 | ₩57,153 | +0.74% | 4.3천 |
|---|
| 2026.07.23 | ₩56,225 | ₩56,681 | ₩56,225 | ₩56,574 | +0.62% | 9.2천 |
|---|
| 2026.07.22 | ₩57,634 | ₩57,634 | ₩57,391 | ₩57,391 | -0.42% | 1.4천 |
|---|
| 2026.07.21 | ₩56,856 | ₩57,486 | ₩56,856 | ₩57,416 | +0.99% | 4.8천 |
|---|
| 2026.07.20 | ₩57,560 | ₩57,634 | ₩57,356 | ₩57,356 | -0.35% | 2.1천 |
|---|
| 2026.07.17 | ₩57,815 | ₩57,942 | ₩57,741 | ₩57,863 | +0.08% | 3.4천 |
|---|
| 2026.07.16 | ₩57,727 | ₩57,888 | ₩57,727 | ₩57,821 | +0.16% | 2.6천 |
|---|
| 2026.07.15 | ₩57,647 | ₩58,063 | ₩57,647 | ₩57,915 | +0.47% | 2.9천 |
|---|
| 2026.07.14 | ₩57,821 | ₩57,888 | ₩57,666 | ₩57,666 | -0.27% | 1.7천 |
|---|
| 2026.07.13 | ₩57,446 | ₩57,593 | ₩57,312 | ₩57,312 | -0.23% | 4.4천 |
|---|
| 2026.07.10 | ₩57,540 | ₩57,768 | ₩57,540 | ₩57,734 | +0.34% | 300 |
|---|
| 2026.07.09 | ₩57,566 | ₩57,703 | ₩57,540 | ₩57,676 | +0.19% | 2.7천 |
|---|
| 2026.07.08 | ₩57,432 | ₩57,660 | ₩57,097 | ₩57,627 | +0.34% | 4.8천 |
|---|
| 2026.07.07 | ₩58,519 | ₩58,519 | ₩58,039 | ₩58,039 | -0.82% | 3.9천 |
|---|
| 2026.07.06 | ₩58,183 | ₩58,460 | ₩58,143 | ₩58,460 | +0.47% | 2.8천 |
|---|
| 2026.07.02 | ₩57,888 | ₩58,277 | ₩57,808 | ₩58,059 | +0.29% | 6.7천 |
|---|
| 2026.07.01 | ₩57,459 | ₩57,459 | ₩57,110 | ₩57,167 | -0.51% | 2천 |
|---|
| 2026.06.30 | ₩57,432 | ₩57,526 | ₩57,405 | ₩57,460 | +0.05% | 4.4천 |
|---|
| 2026.06.29 | ₩57,151 | ₩57,513 | ₩57,151 | ₩57,493 | +0.60% | 5.9천 |
|---|
| 2026.06.26 | ₩57,104 | ₩57,104 | ₩56,964 | ₩56,964 | -0.24% | 400 |
|---|
| 2026.06.25 | ₩57,084 | ₩57,084 | ₩56,776 | ₩56,776 | -0.54% | 700 |
|---|
| 2026.06.24 | ₩56,587 | ₩56,601 | ₩56,587 | ₩56,601 | +0.02% | 800 |
|---|
| 2026.06.23 | ₩56,198 | ₩56,856 | ₩56,198 | ₩56,681 | +0.86% | 7.2천 |
|---|
| 2026.06.22 | ₩57,204 | ₩57,325 | ₩57,125 | ₩57,247 | +0.08% | 2.2천 |
|---|
| 2026.06.18 | ₩57,473 | ₩57,607 | ₩57,473 | ₩57,499 | +0.05% | 2.9천 |
|---|
| 2026.06.17 | ₩57,855 | ₩58,063 | ₩57,090 | ₩57,090 | -1.32% | 1.1만 |
|---|
| 2026.06.16 | ₩57,298 | ₩57,738 | ₩57,251 | ₩57,560 | +0.46% | 4천 |
|---|
| 2026.06.15 | ₩57,976 | ₩57,976 | ₩57,634 | ₩57,634 | -0.59% | 2.4천 |
|---|
| 2026.06.12 | ₩57,285 | ₩57,513 | ₩57,285 | ₩57,513 | +0.40% | 800 |
|---|
| 2026.06.11 | ₩57,057 | ₩57,895 | ₩56,775 | ₩57,895 | +1.47% | 2.8천 |
|---|
| 2026.06.10 | ₩57,177 | ₩57,177 | ₩56,719 | ₩56,719 | -0.80% | 4.3천 |
|---|
| 2026.06.09 | ₩57,271 | ₩57,312 | ₩56,842 | ₩57,270 | -0.00% | 3.4천 |
|---|
| 2026.06.08 | ₩56,748 | ₩56,768 | ₩56,654 | ₩56,687 | -0.11% | 800 |
|---|
| 2026.06.05 | ₩57,258 | ₩57,380 | ₩56,614 | ₩56,762 | -0.87% | 2.2천 |
|---|
| 2026.06.04 | ₩57,768 | ₩57,781 | ₩57,643 | ₩57,643 | -0.22% | 1.1천 |
|---|
| 2026.06.03 | ₩56,960 | ₩56,960 | ₩56,960 | ₩56,960 | 0.00% | 400 |
|---|
| 2026.06.02 | ₩57,513 | ₩57,513 | ₩57,325 | ₩57,501 | -0.02% | 6.7천 |
|---|
| 2026.06.01 | ₩57,405 | ₩57,768 | ₩57,379 | ₩57,668 | +0.46% | 1.3만 |
|---|
| 2026.05.29 | ₩57,872 | ₩58,075 | ₩57,872 | ₩57,899 | +0.05% | 2.7천 |
|---|
| 2026.05.28 | ₩57,258 | ₩57,540 | ₩57,258 | ₩57,486 | +0.40% | 1.9천 |
|---|
| 2026.05.27 | ₩56,976 | ₩57,424 | ₩56,976 | ₩57,324 | +0.61% | 3.9천 |
|---|
| 2026.05.26 | ₩57,271 | ₩57,345 | ₩57,214 | ₩57,345 | +0.13% | 1.4천 |
|---|
| 2026.05.22 | ₩57,030 | ₩57,035 | ₩57,030 | ₩57,035 | +0.01% | 900 |
|---|
| 2026.05.21 | ₩56,467 | ₩57,325 | ₩56,467 | ₩57,310 | +1.49% | 1천 |
|---|
| 2026.05.20 | ₩56,990 | ₩57,191 | ₩56,990 | ₩57,191 | +0.35% | 1.5천 |
|---|
| 2026.05.19 | ₩56,225 | ₩56,762 | ₩56,225 | ₩56,512 | +0.51% | 2.4천 |
|---|
| 2026.05.18 | ₩56,467 | ₩56,724 | ₩56,467 | ₩56,724 | +0.46% | 1.9천 |
|---|
| 2026.05.15 | ₩55,850 | ₩55,893 | ₩55,850 | ₩55,885 | +0.06% | 1.2천 |
|---|
| 2026.05.14 | ₩56,869 | ₩56,869 | ₩56,602 | ₩56,602 | -0.47% | 400 |
|---|
| 2026.05.13 | ₩56,567 | ₩56,746 | ₩56,567 | ₩56,746 | +0.32% | 800 |
|---|
| 2026.05.12 | ₩56,453 | ₩56,888 | ₩56,453 | ₩56,888 | +0.77% | 2.4천 |
|---|
| 2026.05.11 | ₩57,365 | ₩57,426 | ₩57,204 | ₩57,266 | -0.17% | 7.6천 |
|---|
| 2026.05.08 | ₩57,352 | ₩57,526 | ₩57,285 | ₩57,447 | +0.17% | 1.8천 |
|---|
| 2026.05.07 | ₩57,258 | ₩57,258 | ₩56,998 | ₩56,998 | -0.45% | 1.4천 |
|---|
| 2026.05.06 | ₩57,734 | ₩57,848 | ₩57,687 | ₩57,848 | +0.20% | 800 |
|---|
| 2026.05.05 | ₩56,587 | ₩56,869 | ₩56,575 | ₩56,860 | +0.48% | 2.2천 |
|---|
| 2026.05.04 | ₩56,909 | ₩56,909 | ₩56,212 | ₩56,393 | -0.91% | 5.4천 |
|---|
| 2026.05.01 | ₩57,211 | ₩57,211 | ₩56,854 | ₩56,854 | -0.62% | 3.5천 |
|---|
| 2026.04.30 | ₩56,534 | ₩56,963 | ₩56,534 | ₩56,963 | +0.76% | 7.9천 |
|---|
| 2026.04.29 | ₩55,997 | ₩55,997 | ₩55,744 | ₩55,791 | -0.37% | 1.5천 |
|---|
| 2026.04.28 | ₩56,440 | ₩56,520 | ₩56,306 | ₩56,386 | -0.10% | 1.8천 |
|---|
| 2026.04.27 | ₩56,909 | ₩57,116 | ₩56,848 | ₩56,848 | -0.11% | 2.8천 |
|---|
| 2026.04.24 | ₩57,010 | ₩57,312 | ₩56,963 | ₩57,312 | +0.53% | 2.5천 |
|---|
| 2026.04.23 | ₩56,976 | ₩57,278 | ₩56,869 | ₩57,057 | +0.14% | 1.1만 |
|---|
| 2026.04.22 | ₩57,902 | ₩57,902 | ₩57,405 | ₩57,566 | -0.58% | 4.4천 |
|---|
| 2026.04.21 | ₩58,130 | ₩58,130 | ₩57,298 | ₩57,298 | -1.43% | 1.3만 |
|---|
| 2026.04.20 | ₩58,324 | ₩58,465 | ₩58,183 | ₩58,438 | +0.20% | 3.3천 |
|---|
| 2026.04.17 | ₩58,599 | ₩59,082 | ₩58,599 | ₩58,751 | +0.26% | 1.4만 |
|---|
| 2026.04.16 | ₩58,076 | ₩58,076 | ₩57,875 | ₩57,891 | -0.32% | 1.1천 |
|---|
| 2026.04.15 | ₩57,514 | ₩57,829 | ₩57,514 | ₩57,829 | +0.55% | 1천 |
|---|
| 2026.04.14 | ₩57,419 | ₩57,647 | ₩57,419 | ₩57,589 | +0.30% | 1.8천 |
|---|
| 2026.04.13 | ₩56,453 | ₩57,101 | ₩56,453 | ₩57,101 | +1.15% | 1.1천 |
|---|
| 2026.04.10 | ₩56,923 | ₩56,923 | ₩56,675 | ₩56,732 | -0.33% | 400 |
|---|
| 2026.04.09 | ₩56,550 | ₩57,037 | ₩56,507 | ₩56,861 | +0.55% | 5.3천 |
|---|
| 2026.04.08 | ₩57,084 | ₩57,151 | ₩57,030 | ₩57,151 | +0.12% | 1.7천 |
|---|
| 2026.04.07 | ₩55,809 | ₩55,809 | ₩55,045 | ₩55,576 | -0.42% | 4.9천 |
|---|
| 2026.04.06 | ₩55,514 | ₩55,682 | ₩55,434 | ₩55,655 | +0.25% | 4천 |
|---|
| 2026.04.02 | ₩55,179 | ₩55,331 | ₩55,179 | ₩55,331 | +0.27% | 700 |
|---|
| 2026.04.01 | ₩56,078 | ₩56,078 | ₩55,685 | ₩55,685 | -0.70% | 2.7천 |
|---|
| 2026.03.31 | ₩54,683 | ₩54,964 | ₩54,193 | ₩54,915 | +0.42% | 4.7천 |
|---|
| 2026.03.30 | ₩53,744 | ₩53,784 | ₩53,315 | ₩53,519 | -0.42% | 3.9천 |
|---|
| 2026.03.27 | ₩53,476 | ₩53,476 | ₩53,020 | ₩53,024 | -0.85% | 1.9천 |
|---|
| 2026.03.26 | ₩54,280 | ₩54,280 | ₩53,395 | ₩53,395 | -1.63% | 5천 |
|---|
| 2026.03.25 | ₩54,401 | ₩54,475 | ₩54,160 | ₩54,173 | -0.42% | 7.9천 |
|---|
| 2026.03.24 | ₩53,985 | ₩53,985 | ₩53,355 | ₩53,637 | -0.65% | 2.1천 |
|---|
| 2026.03.23 | ₩54,575 | ₩54,575 | ₩54,127 | ₩54,127 | -0.82% | 4.2천 |
|---|
| 2026.03.20 | ₩53,532 | ₩53,637 | ₩53,175 | ₩53,175 | -0.67% | 600 |
|---|
| 2026.03.19 | ₩53,831 | ₩54,857 | ₩53,831 | ₩54,656 | +1.53% | 5.5천 |
|---|
| 2026.03.18 | ₩55,394 | ₩55,394 | ₩54,508 | ₩54,522 | -1.57% | 5천 |
|---|
| 2026.03.17 | ₩55,984 | ₩55,984 | ₩55,673 | ₩55,673 | -0.56% | 1천 |
|---|
| 2026.03.16 | ₩55,461 | ₩55,622 | ₩55,301 | ₩55,607 | +0.26% | 4.1천 |
|---|
| 2026.03.13 | ₩55,407 | ₩55,486 | ₩54,710 | ₩54,710 | -1.26% | 2천 |
|---|
| 2026.03.12 | ₩55,716 | ₩55,716 | ₩55,286 | ₩55,286 | -0.77% | 3.6천 |
|---|
| 2026.03.11 | ₩55,957 | ₩56,118 | ₩55,651 | ₩55,783 | -0.31% | 3.7천 |
|---|
| 2026.03.10 | ₩56,587 | ₩57,151 | ₩56,426 | ₩56,440 | -0.26% | 5.7천 |
|---|
| 2026.03.09 | ₩55,561 | ₩56,495 | ₩55,313 | ₩56,495 | +1.68% | 1.9천 |
|---|
| 2026.03.06 | ₩55,662 | ₩56,118 | ₩55,528 | ₩56,091 | +0.77% | 6.2천 |
|---|
| 2026.03.05 | ₩56,527 | ₩56,735 | ₩56,119 | ₩56,307 | -0.39% | 4.3천 |
|---|
| 2026.03.04 | ₩56,829 | ₩57,271 | ₩56,829 | ₩57,195 | +0.64% | 6천 |
|---|
| 2026.03.03 | ₩55,903 | ₩56,601 | ₩55,394 | ₩56,460 | +1.00% | 1만 |
|---|
| 2026.03.02 | ₩57,902 | ₩58,130 | ₩57,768 | ₩57,949 | +0.08% | 8.3천 |
|---|
| 2026.02.27 | ₩59,055 | ₩59,200 | ₩59,028 | ₩59,101 | +0.08% | 6.1천 |
|---|
| 2026.02.26 | ₩58,774 | ₩58,794 | ₩58,478 | ₩58,707 | -0.11% | 8.2천 |
|---|
| 2026.02.25 | ₩58,063 | ₩58,579 | ₩58,063 | ₩58,492 | +0.74% | 3.4천 |
|---|
| 2026.02.24 | ₩57,942 | ₩58,224 | ₩57,942 | ₩58,022 | +0.14% | 9.7천 |
|---|
| 2026.02.23 | ₩57,970 | ₩57,976 | ₩57,687 | ₩57,835 | -0.23% | 7.1천 |
|---|
| 2026.02.20 | ₩57,902 | ₩58,170 | ₩57,675 | ₩58,143 | +0.42% | 1만 |
|---|
| 2026.02.19 | ₩57,848 | ₩57,875 | ₩57,634 | ₩57,796 | -0.09% | 1.6만 |
|---|
| 2026.02.18 | ₩57,903 | ₩57,996 | ₩57,780 | ₩57,780 | -0.21% | 3.8천 |
|---|
| 2026.02.17 | ₩57,875 | ₩57,875 | ₩57,540 | ₩57,781 | -0.16% | 5.5천 |
|---|
| 2026.02.13 | ₩57,774 | ₩58,088 | ₩57,774 | ₩57,982 | +0.36% | 4.9천 |
|---|
| 2026.02.12 | ₩58,090 | ₩58,090 | ₩57,607 | ₩57,727 | -0.62% | 3.8천 |
|---|
| 2026.02.11 | ₩58,116 | ₩58,411 | ₩58,063 | ₩58,371 | +0.44% | 6.3천 |
|---|
| 2026.02.10 | ₩58,210 | ₩58,288 | ₩58,173 | ₩58,173 | -0.06% | 2.6천 |
|---|
| 2026.02.09 | ₩57,499 | ₩57,769 | ₩57,379 | ₩57,738 | +0.42% | 6.2천 |
|---|
| 2026.02.06 | ₩56,842 | ₩57,104 | ₩56,695 | ₩57,104 | +0.46% | 5.7천 |
|---|
| 2026.02.05 | ₩56,413 | ₩56,520 | ₩56,257 | ₩56,257 | -0.28% | 5.5천 |
|---|
| 2026.02.04 | ₩56,668 | ₩56,936 | ₩56,520 | ₩56,616 | -0.09% | 5.8천 |
|---|
| 2026.02.03 | ₩56,882 | ₩56,882 | ₩56,145 | ₩56,409 | -0.83% | 1.2만 |
|---|
| 2026.02.02 | ₩56,882 | ₩57,003 | ₩56,634 | ₩56,928 | +0.08% | 8.5천 |
|---|
| 2026.01.30 | ₩57,312 | ₩57,312 | ₩56,923 | ₩56,954 | -0.62% | 4.2천 |
|---|
| 2026.01.29 | ₩57,329 | ₩57,474 | ₩56,949 | ₩57,474 | +0.25% | 2.3천 |
|---|
| 2026.01.28 | ₩57,553 | ₩57,553 | ₩57,312 | ₩57,411 | -0.25% | 1.1천 |
|---|
| 2026.01.27 | ₩57,774 | ₩58,063 | ₩57,774 | ₩58,040 | +0.46% | 1.9천 |
|---|
| 2026.01.26 | ₩57,392 | ₩57,412 | ₩57,218 | ₩57,258 | -0.23% | 2.2천 |
|---|
| 2026.01.23 | ₩56,011 | ₩56,868 | ₩56,011 | ₩56,868 | +1.53% | 2.9만 |
|---|
| 2026.01.22 | ₩56,440 | ₩56,721 | ₩56,440 | ₩56,646 | +0.37% | 5.9천 |
|---|
| 2026.01.21 | ₩56,078 | ₩56,346 | ₩55,808 | ₩56,261 | +0.33% | 8.9천 |
|---|
| 2026.01.20 | ₩56,037 | ₩56,252 | ₩55,970 | ₩55,970 | -0.12% | 3.6천 |
|---|
| 2026.01.16 | ₩56,842 | ₩56,842 | ₩56,661 | ₩56,661 | -0.32% | 4.7천 |
|---|
| 2026.01.15 | ₩56,829 | ₩56,829 | ₩56,677 | ₩56,677 | -0.27% | 1.3만 |
|---|
| 2026.01.14 | ₩56,789 | ₩56,842 | ₩56,641 | ₩56,712 | -0.13% | 6.4천 |
|---|
| 2026.01.13 | ₩56,936 | ₩56,936 | ₩56,561 | ₩56,601 | -0.59% | 7.4천 |
|---|
| 2026.01.12 | ₩57,030 | ₩57,204 | ₩57,030 | ₩57,204 | +0.31% | 3.2만 |
|---|
| 2026.01.09 | ₩56,762 | ₩56,983 | ₩56,762 | ₩56,939 | +0.31% | 3.7천 |
|---|
| 2026.01.08 | ₩56,534 | ₩56,688 | ₩56,534 | ₩56,656 | +0.22% | 6.2천 |
|---|
| 2026.01.07 | ₩56,835 | ₩56,835 | ₩56,453 | ₩56,657 | -0.31% | 2.4천 |
|---|
| 2026.01.06 | ₩56,373 | ₩56,561 | ₩56,373 | ₩56,512 | +0.25% | 6.9천 |
|---|
| 2026.01.05 | ₩55,823 | ₩56,392 | ₩55,823 | ₩56,373 | +0.99% | 2.5만 |
|---|
| 2026.01.02 | ₩55,964 | ₩55,984 | ₩55,850 | ₩55,982 | +0.03% | 1.8천 |
|---|
| 2025.12.31 | ₩55,903 | ₩55,944 | ₩55,823 | ₩55,917 | +0.02% | 4.5천 |
|---|
| 2025.12.30 | ₩56,185 | ₩56,400 | ₩56,051 | ₩56,084 | -0.18% | 8.9천 |
|---|
| 2025.12.29 | ₩56,212 | ₩56,212 | ₩55,944 | ₩56,185 | -0.05% | 2.7천 |
|---|
| 2025.12.26 | ₩56,239 | ₩56,239 | ₩56,166 | ₩56,205 | -0.06% | 1.2천 |
|---|
| 2025.12.24 | ₩56,118 | ₩56,172 | ₩56,118 | ₩56,145 | +0.05% | 7.1천 |
|---|
| 2025.12.23 | ₩56,976 | ₩56,976 | ₩56,764 | ₩56,893 | -0.15% | 5.6천 |
|---|
| 2025.12.22 | ₩56,299 | ₩56,465 | ₩56,279 | ₩56,465 | +0.30% | 2.5천 |
|---|
| 2025.12.19 | ₩56,480 | ₩56,574 | ₩56,413 | ₩56,473 | -0.01% | 3.1천 |
|---|
| 2025.12.18 | ₩56,561 | ₩56,561 | ₩56,252 | ₩56,252 | -0.55% | 5.6천 |
|---|
| 2025.12.17 | ₩56,279 | ₩56,279 | ₩55,944 | ₩55,944 | -0.60% | 5.2천 |
|---|
| 2025.12.16 | ₩56,668 | ₩56,668 | ₩56,438 | ₩56,527 | -0.25% | 1.3천 |
|---|
| 2025.12.15 | ₩56,829 | ₩56,829 | ₩56,590 | ₩56,662 | -0.29% | 1.4천 |
|---|
| 2025.12.12 | ₩56,225 | ₩56,245 | ₩56,118 | ₩56,174 | -0.09% | 5.1천 |
|---|
| 2025.12.11 | ₩56,346 | ₩56,520 | ₩56,346 | ₩56,406 | +0.11% | 1.8천 |
|---|
| 2025.12.10 | ₩55,890 | ₩56,413 | ₩55,890 | ₩56,413 | +0.94% | 4.1천 |
|---|
| 2025.12.09 | ₩56,426 | ₩56,426 | ₩55,984 | ₩55,997 | -0.76% | 4.7천 |
|---|
| 2025.12.08 | ₩56,337 | ₩56,337 | ₩56,131 | ₩56,138 | -0.35% | 2.6천 |
|---|
| 2025.12.05 | ₩56,654 | ₩56,654 | ₩56,426 | ₩56,464 | -0.34% | 4.5천 |
|---|
| 2025.12.04 | ₩56,775 | ₩56,775 | ₩56,416 | ₩56,416 | -0.63% | 2.1천 |
|---|
| 2025.12.03 | ₩56,327 | ₩56,440 | ₩56,265 | ₩56,359 | +0.06% | 3.4천 |
|---|
| 2025.12.02 | ₩56,078 | ₩56,158 | ₩56,024 | ₩56,158 | +0.14% | 2.1천 |
|---|
| 2025.12.01 | ₩56,319 | ₩56,346 | ₩56,091 | ₩56,091 | -0.40% | 5.8천 |
|---|
| 2025.11.28 | ₩56,198 | ₩56,512 | ₩56,198 | ₩56,512 | +0.56% | 1.3만 |
|---|
| 2025.11.26 | ₩56,520 | ₩56,520 | ₩56,265 | ₩56,421 | -0.18% | 2.5천 |
|---|
| 2025.11.25 | ₩55,488 | ₩56,011 | ₩55,488 | ₩55,970 | +0.87% | 1.5만 |
|---|
| 2025.11.24 | ₩55,461 | ₩55,585 | ₩55,273 | ₩55,585 | +0.22% | 8.3천 |
|---|
| 2025.11.21 | ₩55,199 | ₩55,461 | ₩54,991 | ₩55,376 | +0.32% | 8.1천 |
|---|
| 2025.11.20 | ₩55,387 | ₩55,796 | ₩54,351 | ₩54,351 | -1.87% | 7.1천 |
|---|
| 2025.11.19 | ₩55,179 | ₩55,313 | ₩54,803 | ₩54,911 | -0.49% | 1만 |
|---|
| 2025.11.18 | ₩54,871 | ₩55,357 | ₩54,871 | ₩55,219 | +0.64% | 6.2천 |
|---|
| 2025.11.17 | ₩56,011 | ₩56,091 | ₩55,461 | ₩55,581 | -0.77% | 8.3만 |
|---|
| 2025.11.14 | ₩56,185 | ₩56,578 | ₩56,185 | ₩56,469 | +0.51% | 5.3천 |
|---|
| 2025.11.13 | ₩56,856 | ₩56,856 | ₩56,481 | ₩56,481 | -0.66% | 3.1천 |
|---|
| 2025.11.12 | ₩57,057 | ₩57,137 | ₩57,010 | ₩57,010 | -0.08% | 1.8천 |
|---|
| 2025.11.11 | ₩56,681 | ₩56,818 | ₩56,681 | ₩56,818 | +0.24% | 1.5천 |
|---|
| 2025.11.10 | ₩56,158 | ₩56,440 | ₩56,158 | ₩56,436 | +0.49% | 2.4천 |
|---|
| 2025.11.07 | ₩55,716 | ₩56,041 | ₩55,716 | ₩56,041 | +0.58% | 2천 |
|---|
| 2025.11.06 | ₩55,756 | ₩55,910 | ₩55,716 | ₩55,819 | +0.11% | 4.1천 |
|---|
| 2025.11.05 | ₩55,823 | ₩56,118 | ₩55,823 | ₩56,111 | +0.52% | 5.4천 |
|---|
| 2025.11.04 | ₩55,662 | ₩55,876 | ₩55,614 | ₩55,638 | -0.04% | 3.8천 |
|---|
| 2025.11.03 | ₩55,970 | ₩56,037 | ₩55,850 | ₩55,925 | -0.08% | 7.6천 |
|---|
| 2025.10.31 | ₩56,011 | ₩56,037 | ₩55,863 | ₩56,037 | +0.05% | 1.1만 |
|---|
| 2025.10.30 | ₩56,091 | ₩56,239 | ₩56,079 | ₩56,079 | -0.02% | 5.5천 |
|---|
| 2025.10.29 | ₩56,480 | ₩56,480 | ₩55,823 | ₩55,942 | -0.95% | 1.1만 |
|---|
| 2025.10.28 | ₩56,900 | ₩56,900 | ₩56,768 | ₩56,768 | -0.23% | 2.1천 |
|---|
| 2025.10.27 | ₩57,191 | ₩57,191 | ₩57,179 | ₩57,179 | -0.02% | 900 |
|---|
| 2025.10.24 | ₩57,017 | ₩57,069 | ₩57,017 | ₩57,069 | +0.09% | 1.2천 |
|---|
| 2025.10.23 | ₩57,003 | ₩57,097 | ₩56,963 | ₩57,059 | +0.10% | 1.8천 |
|---|
| 2025.10.22 | ₩56,775 | ₩56,963 | ₩56,775 | ₩56,842 | +0.12% | 3천 |
|---|
| 2025.10.21 | ₩56,929 | ₩57,109 | ₩56,929 | ₩56,962 | +0.06% | 2.6천 |
|---|
| 2025.10.20 | ₩57,312 | ₩57,312 | ₩57,204 | ₩57,253 | -0.10% | 4.1천 |
|---|
| 2025.10.17 | ₩56,614 | ₩56,911 | ₩56,614 | ₩56,911 | +0.52% | 7.2천 |
|---|
| 2025.10.16 | ₩56,681 | ₩56,763 | ₩56,587 | ₩56,679 | -0.00% | 1.6천 |
|---|
| 2025.10.15 | ₩56,333 | ₩56,413 | ₩56,118 | ₩56,366 | +0.06% | 7.6천 |
|---|
| 2025.10.14 | ₩55,742 | ₩56,212 | ₩55,702 | ₩56,117 | +0.67% | 8.2천 |
|---|
| 2025.10.13 | ₩55,795 | ₩55,795 | ₩55,795 | ₩55,795 | 0.00% | 200 |
|---|
| 2025.10.10 | ₩56,064 | ₩56,064 | ₩55,447 | ₩55,506 | -1.00% | 9.8천 |
|---|