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 | ₩58,223 | ₩58,223 | ₩58,205 | ₩58,205 | -0.03% | 700 |
| 2026.10.08 | ₩57,474 | ₩57,759 | ₩57,448 | ₩57,759 | +0.49% | 1.2천 |
| 2026.10.07 | ₩57,307 | ₩57,512 | ₩57,307 | ₩57,512 | +0.36% | 900 |
| 2026.10.06 | ₩57,555 | ₩57,743 | ₩57,548 | ₩57,571 | +0.03% | 1.1천 |
| 2026.10.05 | ₩57,220 | ₩57,568 | ₩57,220 | ₩57,421 | +0.35% | 3.2천 |
| 2026.10.02 | ₩57,595 | ₩57,689 | ₩57,595 | ₩57,622 | +0.05% | 1.7천 |
| 2026.10.01 | ₩57,830 | ₩57,830 | ₩57,206 | ₩57,327 | -0.87% | 3.3천 |
| 2026.09.30 | ₩58,038 | ₩58,038 | ₩57,629 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,629 |
| -0.70% |
| 2.4천 |
| 2026.09.29 | ₩57,796 | ₩57,936 | ₩57,662 | ₩57,936 | +0.24% | 900 |
|---|
| 2026.09.28 | ₩58,051 | ₩58,306 | ₩58,051 | ₩58,259 | +0.36% | 1.5천 |
|---|
| 2026.09.25 | ₩58,225 | ₩58,507 | ₩58,225 | ₩58,494 | +0.46% | 2.6천 |
|---|
| 2026.09.24 | ₩58,051 | ₩58,072 | ₩58,051 | ₩58,072 | +0.04% | 800 |
|---|
| 2026.09.23 | ₩58,507 | ₩58,507 | ₩58,105 | ₩58,145 | -0.62% | 3.8천 |
|---|
| 2026.09.22 | ₩59,204 | ₩59,312 | ₩59,054 | ₩59,312 | +0.18% | 700 |
|---|
| 2026.09.21 | ₩59,084 | ₩59,097 | ₩59,084 | ₩59,097 | +0.02% | 300 |
|---|
| 2026.09.18 | ₩58,453 | ₩58,561 | ₩58,426 | ₩58,559 | +0.18% | 3.5천 |
|---|
| 2026.09.17 | ₩59,066 | ₩59,066 | ₩59,066 | ₩59,066 | 0.00% | 200 |
|---|
| 2026.09.16 | ₩58,869 | ₩58,949 | ₩58,292 | ₩58,433 | -0.74% | 1.2만 |
|---|
| 2026.09.15 | ₩58,534 | ₩58,668 | ₩58,534 | ₩58,657 | +0.21% | 1천 |
|---|
| 2026.09.14 | ₩58,748 | ₩59,137 | ₩58,748 | ₩58,896 | +0.25% | 6.2천 |
|---|
| 2026.09.11 | ₩58,775 | ₩58,775 | ₩58,681 | ₩58,681 | -0.16% | 1.8천 |
|---|
| 2026.09.10 | ₩58,601 | ₩58,789 | ₩58,426 | ₩58,460 | -0.24% | 1.2천 |
|---|
| 2026.09.09 | ₩59,244 | ₩59,244 | ₩58,936 | ₩58,936 | -0.52% | 1천 |
|---|
| 2026.09.08 | ₩59,687 | ₩59,687 | ₩59,552 | ₩59,552 | -0.23% | 800 |
|---|
| 2026.09.04 | ₩59,995 | ₩60,062 | ₩59,955 | ₩60,016 | +0.03% | 600 |
|---|
| 2026.09.03 | ₩60,344 | ₩60,438 | ₩60,317 | ₩60,360 | +0.03% | 2.9천 |
|---|
| 2026.09.02 | ₩59,553 | ₩59,612 | ₩59,526 | ₩59,612 | +0.10% | 1.4천 |
|---|
| 2026.09.01 | ₩59,674 | ₩59,687 | ₩59,668 | ₩59,668 | -0.01% | 1.4천 |
|---|
| 2026.08.31 | ₩60,297 | ₩60,299 | ₩60,210 | ₩60,299 | +0.00% | 800 |
|---|
| 2026.08.28 | ₩60,894 | ₩60,907 | ₩60,493 | ₩60,557 | -0.55% | 2.2천 |
|---|
| 2026.08.27 | ₩60,518 | ₩60,713 | ₩60,518 | ₩60,669 | +0.25% | 5.4천 |
|---|
| 2026.08.26 | ₩60,948 | ₩60,948 | ₩60,679 | ₩60,713 | -0.39% | 1천 |
|---|
| 2026.08.25 | ₩61,021 | ₩61,129 | ₩61,015 | ₩61,129 | +0.18% | 900 |
|---|
| 2026.08.24 | ₩60,358 | ₩60,787 | ₩60,358 | ₩60,787 | +0.71% | 1.6천 |
|---|
| 2026.08.21 | ₩60,533 | ₩60,533 | ₩60,505 | ₩60,532 | -0.00% | 1천 |
|---|
| 2026.08.20 | ₩60,183 | ₩60,197 | ₩60,062 | ₩60,089 | -0.16% | 5.3천 |
|---|
| 2026.08.19 | ₩60,199 | ₩60,317 | ₩60,199 | ₩60,226 | +0.04% | 4.6천 |
|---|
| 2026.08.18 | ₩59,566 | ₩59,727 | ₩59,540 | ₩59,540 | -0.05% | 6.5천 |
|---|
| 2026.08.17 | ₩59,767 | ₩59,794 | ₩59,660 | ₩59,660 | -0.18% | 3.5천 |
|---|
| 2026.08.14 | ₩60,022 | ₩60,022 | ₩59,997 | ₩60,002 | -0.03% | 1.1천 |
|---|
| 2026.08.13 | ₩60,183 | ₩60,183 | ₩60,022 | ₩60,116 | -0.11% | 900 |
|---|
| 2026.08.12 | ₩60,103 | ₩60,103 | ₩59,969 | ₩59,993 | -0.18% | 2.7천 |
|---|
| 2026.08.11 | ₩60,438 | ₩60,438 | ₩60,170 | ₩60,214 | -0.37% | 1.8천 |
|---|
| 2026.08.10 | ₩60,358 | ₩60,398 | ₩60,264 | ₩60,264 | -0.16% | 1만 |
|---|
| 2026.08.07 | ₩60,371 | ₩60,532 | ₩60,359 | ₩60,496 | +0.21% | 5.2천 |
|---|
| 2026.08.06 | ₩59,794 | ₩59,995 | ₩59,754 | ₩59,888 | +0.16% | 1.2만 |
|---|
| 2026.08.05 | ₩60,036 | ₩60,036 | ₩59,781 | ₩59,794 | -0.40% | 5.9천 |
|---|
| 2026.08.04 | ₩59,459 | ₩59,737 | ₩59,419 | ₩59,737 | +0.47% | 3.9천 |
|---|
| 2026.08.03 | ₩58,949 | ₩58,955 | ₩58,333 | ₩58,943 | -0.01% | 4.1천 |
|---|
| 2026.07.31 | ₩58,299 | ₩58,663 | ₩58,299 | ₩58,663 | +0.62% | 2천 |
|---|
| 2026.07.30 | ₩59,003 | ₩59,379 | ₩58,963 | ₩59,352 | +0.59% | 6.2천 |
|---|
| 2026.07.29 | ₩58,762 | ₩59,177 | ₩58,614 | ₩58,750 | -0.02% | 4.7천 |
|---|
| 2026.07.28 | ₩57,689 | ₩58,748 | ₩57,689 | ₩58,671 | +1.70% | 6.5천 |
|---|
| 2026.07.27 | ₩57,893 | ₩57,944 | ₩57,783 | ₩57,877 | -0.03% | 2.5천 |
|---|
| 2026.07.24 | ₩56,723 | ₩57,407 | ₩56,723 | ₩57,142 | +0.74% | 4.3천 |
|---|
| 2026.07.23 | ₩56,214 | ₩56,670 | ₩56,214 | ₩56,563 | +0.62% | 9.2천 |
|---|
| 2026.07.22 | ₩57,622 | ₩57,622 | ₩57,379 | ₩57,379 | -0.42% | 1.4천 |
|---|
| 2026.07.21 | ₩56,844 | ₩57,474 | ₩56,844 | ₩57,405 | +0.99% | 4.8천 |
|---|
| 2026.07.20 | ₩57,548 | ₩57,622 | ₩57,344 | ₩57,344 | -0.35% | 2.1천 |
|---|
| 2026.07.17 | ₩57,803 | ₩57,930 | ₩57,729 | ₩57,851 | +0.08% | 3.4천 |
|---|
| 2026.07.16 | ₩57,716 | ₩57,877 | ₩57,716 | ₩57,810 | +0.16% | 2.6천 |
|---|
| 2026.07.15 | ₩57,635 | ₩58,051 | ₩57,635 | ₩57,904 | +0.47% | 2.9천 |
|---|
| 2026.07.14 | ₩57,810 | ₩57,877 | ₩57,654 | ₩57,654 | -0.27% | 1.7천 |
|---|
| 2026.07.13 | ₩57,434 | ₩57,582 | ₩57,300 | ₩57,300 | -0.23% | 4.4천 |
|---|
| 2026.07.10 | ₩57,528 | ₩57,756 | ₩57,528 | ₩57,722 | +0.34% | 300 |
|---|
| 2026.07.09 | ₩57,555 | ₩57,692 | ₩57,528 | ₩57,665 | +0.19% | 2.7천 |
|---|
| 2026.07.08 | ₩57,421 | ₩57,649 | ₩57,086 | ₩57,615 | +0.34% | 4.8천 |
|---|
| 2026.07.07 | ₩58,507 | ₩58,507 | ₩58,027 | ₩58,027 | -0.82% | 3.9천 |
|---|
| 2026.07.06 | ₩58,172 | ₩58,448 | ₩58,131 | ₩58,448 | +0.47% | 2.8천 |
|---|
| 2026.07.02 | ₩57,877 | ₩58,266 | ₩57,796 | ₩58,047 | +0.29% | 6.7천 |
|---|
| 2026.07.01 | ₩57,448 | ₩57,448 | ₩57,099 | ₩57,155 | -0.51% | 2천 |
|---|
| 2026.06.30 | ₩57,421 | ₩57,515 | ₩57,394 | ₩57,449 | +0.05% | 4.4천 |
|---|
| 2026.06.29 | ₩57,139 | ₩57,501 | ₩57,139 | ₩57,481 | +0.60% | 5.9천 |
|---|
| 2026.06.26 | ₩57,092 | ₩57,092 | ₩56,953 | ₩56,953 | -0.24% | 400 |
|---|
| 2026.06.25 | ₩57,072 | ₩57,072 | ₩56,765 | ₩56,765 | -0.54% | 700 |
|---|
| 2026.06.24 | ₩56,576 | ₩56,589 | ₩56,576 | ₩56,589 | +0.02% | 800 |
|---|
| 2026.06.23 | ₩56,187 | ₩56,844 | ₩56,187 | ₩56,670 | +0.86% | 7.2천 |
|---|
| 2026.06.22 | ₩57,193 | ₩57,313 | ₩57,114 | ₩57,236 | +0.08% | 2.2천 |
|---|
| 2026.06.18 | ₩57,461 | ₩57,595 | ₩57,461 | ₩57,488 | +0.05% | 2.9천 |
|---|
| 2026.06.17 | ₩57,843 | ₩58,051 | ₩57,079 | ₩57,079 | -1.32% | 1.1만 |
|---|
| 2026.06.16 | ₩57,287 | ₩57,727 | ₩57,240 | ₩57,548 | +0.46% | 4천 |
|---|
| 2026.06.15 | ₩57,964 | ₩57,964 | ₩57,622 | ₩57,622 | -0.59% | 2.4천 |
|---|
| 2026.06.12 | ₩57,273 | ₩57,501 | ₩57,273 | ₩57,501 | +0.40% | 800 |
|---|
| 2026.06.11 | ₩57,045 | ₩57,883 | ₩56,764 | ₩57,883 | +1.47% | 2.8천 |
|---|
| 2026.06.10 | ₩57,166 | ₩57,166 | ₩56,707 | ₩56,707 | -0.80% | 4.3천 |
|---|
| 2026.06.09 | ₩57,260 | ₩57,300 | ₩56,831 | ₩57,259 | -0.00% | 3.4천 |
|---|
| 2026.06.08 | ₩56,737 | ₩56,757 | ₩56,643 | ₩56,675 | -0.11% | 800 |
|---|
| 2026.06.05 | ₩57,246 | ₩57,368 | ₩56,603 | ₩56,750 | -0.87% | 2.2천 |
|---|
| 2026.06.04 | ₩57,756 | ₩57,769 | ₩57,631 | ₩57,631 | -0.22% | 1.1천 |
|---|
| 2026.06.03 | ₩56,949 | ₩56,949 | ₩56,949 | ₩56,949 | 0.00% | 400 |
|---|
| 2026.06.02 | ₩57,501 | ₩57,501 | ₩57,313 | ₩57,489 | -0.02% | 6.7천 |
|---|
| 2026.06.01 | ₩57,394 | ₩57,756 | ₩57,367 | ₩57,657 | +0.46% | 1.3만 |
|---|
| 2026.05.29 | ₩57,861 | ₩58,063 | ₩57,861 | ₩57,887 | +0.05% | 2.7천 |
|---|
| 2026.05.28 | ₩57,246 | ₩57,528 | ₩57,246 | ₩57,474 | +0.40% | 1.9천 |
|---|
| 2026.05.27 | ₩56,965 | ₩57,413 | ₩56,965 | ₩57,312 | +0.61% | 3.9천 |
|---|
| 2026.05.26 | ₩57,260 | ₩57,334 | ₩57,202 | ₩57,334 | +0.13% | 1.4천 |
|---|
| 2026.05.22 | ₩57,018 | ₩57,024 | ₩57,018 | ₩57,024 | +0.01% | 900 |
|---|
| 2026.05.21 | ₩56,455 | ₩57,313 | ₩56,455 | ₩57,299 | +1.49% | 1천 |
|---|
| 2026.05.20 | ₩56,978 | ₩57,179 | ₩56,978 | ₩57,179 | +0.35% | 1.5천 |
|---|
| 2026.05.19 | ₩56,214 | ₩56,750 | ₩56,214 | ₩56,501 | +0.51% | 2.4천 |
|---|
| 2026.05.18 | ₩56,455 | ₩56,713 | ₩56,455 | ₩56,713 | +0.46% | 1.9천 |
|---|
| 2026.05.15 | ₩55,838 | ₩55,881 | ₩55,838 | ₩55,873 | +0.06% | 1.2천 |
|---|
| 2026.05.14 | ₩56,858 | ₩56,858 | ₩56,591 | ₩56,591 | -0.47% | 400 |
|---|
| 2026.05.13 | ₩56,556 | ₩56,734 | ₩56,556 | ₩56,734 | +0.32% | 800 |
|---|
| 2026.05.12 | ₩56,442 | ₩56,876 | ₩56,442 | ₩56,876 | +0.77% | 2.4천 |
|---|
| 2026.05.11 | ₩57,354 | ₩57,414 | ₩57,193 | ₩57,254 | -0.17% | 7.6천 |
|---|
| 2026.05.08 | ₩57,340 | ₩57,515 | ₩57,273 | ₩57,436 | +0.17% | 1.8천 |
|---|
| 2026.05.07 | ₩57,246 | ₩57,246 | ₩56,986 | ₩56,986 | -0.45% | 1.4천 |
|---|
| 2026.05.06 | ₩57,722 | ₩57,836 | ₩57,676 | ₩57,836 | +0.20% | 800 |
|---|
| 2026.05.05 | ₩56,576 | ₩56,858 | ₩56,564 | ₩56,848 | +0.48% | 2.2천 |
|---|
| 2026.05.04 | ₩56,898 | ₩56,898 | ₩56,200 | ₩56,382 | -0.91% | 5.4천 |
|---|
| 2026.05.01 | ₩57,200 | ₩57,200 | ₩56,843 | ₩56,843 | -0.62% | 3.5천 |
|---|
| 2026.04.30 | ₩56,522 | ₩56,951 | ₩56,522 | ₩56,951 | +0.76% | 7.9천 |
|---|
| 2026.04.29 | ₩55,986 | ₩55,986 | ₩55,732 | ₩55,779 | -0.37% | 1.5천 |
|---|
| 2026.04.28 | ₩56,428 | ₩56,509 | ₩56,294 | ₩56,375 | -0.10% | 1.8천 |
|---|
| 2026.04.27 | ₩56,898 | ₩57,104 | ₩56,836 | ₩56,836 | -0.11% | 2.8천 |
|---|
| 2026.04.24 | ₩56,998 | ₩57,300 | ₩56,951 | ₩57,300 | +0.53% | 2.5천 |
|---|
| 2026.04.23 | ₩56,965 | ₩57,267 | ₩56,858 | ₩57,045 | +0.14% | 1.1만 |
|---|
| 2026.04.22 | ₩57,890 | ₩57,890 | ₩57,394 | ₩57,555 | -0.58% | 4.4천 |
|---|
| 2026.04.21 | ₩58,118 | ₩58,118 | ₩57,287 | ₩57,287 | -1.43% | 1.3만 |
|---|
| 2026.04.20 | ₩58,313 | ₩58,453 | ₩58,172 | ₩58,426 | +0.20% | 3.3천 |
|---|
| 2026.04.17 | ₩58,587 | ₩59,070 | ₩58,587 | ₩58,739 | +0.26% | 1.4만 |
|---|
| 2026.04.16 | ₩58,064 | ₩58,064 | ₩57,863 | ₩57,879 | -0.32% | 1.1천 |
|---|
| 2026.04.15 | ₩57,503 | ₩57,818 | ₩57,503 | ₩57,818 | +0.55% | 1천 |
|---|
| 2026.04.14 | ₩57,407 | ₩57,635 | ₩57,407 | ₩57,578 | +0.30% | 1.8천 |
|---|
| 2026.04.13 | ₩56,442 | ₩57,090 | ₩56,442 | ₩57,090 | +1.15% | 1.1천 |
|---|
| 2026.04.10 | ₩56,911 | ₩56,911 | ₩56,663 | ₩56,721 | -0.33% | 400 |
|---|
| 2026.04.09 | ₩56,538 | ₩57,025 | ₩56,495 | ₩56,850 | +0.55% | 5.3천 |
|---|
| 2026.04.08 | ₩57,072 | ₩57,139 | ₩57,018 | ₩57,139 | +0.12% | 1.7천 |
|---|
| 2026.04.07 | ₩55,798 | ₩55,798 | ₩55,034 | ₩55,565 | -0.42% | 4.9천 |
|---|
| 2026.04.06 | ₩55,503 | ₩55,671 | ₩55,423 | ₩55,644 | +0.25% | 4천 |
|---|
| 2026.04.02 | ₩55,168 | ₩55,319 | ₩55,168 | ₩55,319 | +0.27% | 700 |
|---|
| 2026.04.01 | ₩56,066 | ₩56,066 | ₩55,673 | ₩55,673 | -0.70% | 2.7천 |
|---|
| 2026.03.31 | ₩54,672 | ₩54,953 | ₩54,182 | ₩54,904 | +0.42% | 4.7천 |
|---|
| 2026.03.30 | ₩53,733 | ₩53,773 | ₩53,304 | ₩53,508 | -0.42% | 3.9천 |
|---|
| 2026.03.27 | ₩53,465 | ₩53,465 | ₩53,009 | ₩53,013 | -0.85% | 1.9천 |
|---|
| 2026.03.26 | ₩54,269 | ₩54,269 | ₩53,384 | ₩53,384 | -1.63% | 5천 |
|---|
| 2026.03.25 | ₩54,390 | ₩54,464 | ₩54,149 | ₩54,162 | -0.42% | 7.9천 |
|---|
| 2026.03.24 | ₩53,974 | ₩53,974 | ₩53,344 | ₩53,626 | -0.65% | 2.1천 |
|---|
| 2026.03.23 | ₩54,564 | ₩54,564 | ₩54,117 | ₩54,117 | -0.82% | 4.2천 |
|---|
| 2026.03.20 | ₩53,521 | ₩53,626 | ₩53,164 | ₩53,164 | -0.67% | 600 |
|---|
| 2026.03.19 | ₩53,820 | ₩54,846 | ₩53,820 | ₩54,645 | +1.53% | 5.5천 |
|---|
| 2026.03.18 | ₩55,382 | ₩55,382 | ₩54,497 | ₩54,511 | -1.57% | 5천 |
|---|
| 2026.03.17 | ₩55,973 | ₩55,973 | ₩55,661 | ₩55,661 | -0.56% | 1천 |
|---|
| 2026.03.16 | ₩55,450 | ₩55,610 | ₩55,290 | ₩55,596 | +0.26% | 4.1천 |
|---|
| 2026.03.13 | ₩55,396 | ₩55,475 | ₩54,699 | ₩54,699 | -1.26% | 2천 |
|---|
| 2026.03.12 | ₩55,704 | ₩55,704 | ₩55,275 | ₩55,275 | -0.77% | 3.6천 |
|---|
| 2026.03.11 | ₩55,946 | ₩56,107 | ₩55,640 | ₩55,771 | -0.31% | 3.7천 |
|---|
| 2026.03.10 | ₩56,576 | ₩57,139 | ₩56,415 | ₩56,428 | -0.26% | 5.7천 |
|---|
| 2026.03.09 | ₩55,550 | ₩56,483 | ₩55,302 | ₩56,483 | +1.68% | 1.9천 |
|---|
| 2026.03.06 | ₩55,651 | ₩56,107 | ₩55,517 | ₩56,080 | +0.77% | 6.2천 |
|---|
| 2026.03.05 | ₩56,516 | ₩56,723 | ₩56,108 | ₩56,296 | -0.39% | 4.3천 |
|---|
| 2026.03.04 | ₩56,817 | ₩57,260 | ₩56,817 | ₩57,183 | +0.64% | 6천 |
|---|
| 2026.03.03 | ₩55,892 | ₩56,589 | ₩55,382 | ₩56,449 | +1.00% | 1만 |
|---|
| 2026.03.02 | ₩57,890 | ₩58,118 | ₩57,756 | ₩57,937 | +0.08% | 8.3천 |
|---|
| 2026.02.27 | ₩59,043 | ₩59,188 | ₩59,017 | ₩59,089 | +0.08% | 6.1천 |
|---|
| 2026.02.26 | ₩58,762 | ₩58,782 | ₩58,467 | ₩58,695 | -0.11% | 8.2천 |
|---|
| 2026.02.25 | ₩58,051 | ₩58,567 | ₩58,051 | ₩58,480 | +0.74% | 3.4천 |
|---|
| 2026.02.24 | ₩57,930 | ₩58,212 | ₩57,930 | ₩58,011 | +0.14% | 9.7천 |
|---|
| 2026.02.23 | ₩57,958 | ₩57,964 | ₩57,676 | ₩57,823 | -0.23% | 7.1천 |
|---|
| 2026.02.20 | ₩57,890 | ₩58,158 | ₩57,663 | ₩58,131 | +0.42% | 1만 |
|---|
| 2026.02.19 | ₩57,836 | ₩57,863 | ₩57,622 | ₩57,784 | -0.09% | 1.6만 |
|---|
| 2026.02.18 | ₩57,891 | ₩57,984 | ₩57,768 | ₩57,768 | -0.21% | 3.8천 |
|---|
| 2026.02.17 | ₩57,863 | ₩57,863 | ₩57,528 | ₩57,769 | -0.16% | 5.5천 |
|---|
| 2026.02.13 | ₩57,763 | ₩58,077 | ₩57,763 | ₩57,971 | +0.36% | 4.9천 |
|---|
| 2026.02.12 | ₩58,078 | ₩58,078 | ₩57,595 | ₩57,716 | -0.62% | 3.8천 |
|---|
| 2026.02.11 | ₩58,105 | ₩58,400 | ₩58,051 | ₩58,359 | +0.44% | 6.3천 |
|---|
| 2026.02.10 | ₩58,199 | ₩58,276 | ₩58,161 | ₩58,161 | -0.06% | 2.6천 |
|---|
| 2026.02.09 | ₩57,488 | ₩57,757 | ₩57,367 | ₩57,727 | +0.42% | 6.2천 |
|---|
| 2026.02.06 | ₩56,831 | ₩57,092 | ₩56,683 | ₩57,092 | +0.46% | 5.7천 |
|---|
| 2026.02.05 | ₩56,402 | ₩56,509 | ₩56,246 | ₩56,246 | -0.28% | 5.5천 |
|---|
| 2026.02.04 | ₩56,656 | ₩56,925 | ₩56,509 | ₩56,604 | -0.09% | 5.8천 |
|---|
| 2026.02.03 | ₩56,871 | ₩56,871 | ₩56,133 | ₩56,398 | -0.83% | 1.2만 |
|---|
| 2026.02.02 | ₩56,871 | ₩56,992 | ₩56,623 | ₩56,917 | +0.08% | 8.5천 |
|---|
| 2026.01.30 | ₩57,300 | ₩57,300 | ₩56,911 | ₩56,942 | -0.62% | 4.2천 |
|---|
| 2026.01.29 | ₩57,318 | ₩57,462 | ₩56,938 | ₩57,462 | +0.25% | 2.3천 |
|---|
| 2026.01.28 | ₩57,541 | ₩57,541 | ₩57,300 | ₩57,399 | -0.25% | 1.1천 |
|---|
| 2026.01.27 | ₩57,763 | ₩58,051 | ₩57,763 | ₩58,028 | +0.46% | 1.9천 |
|---|
| 2026.01.26 | ₩57,381 | ₩57,401 | ₩57,206 | ₩57,246 | -0.23% | 2.2천 |
|---|
| 2026.01.23 | ₩55,999 | ₩56,856 | ₩55,999 | ₩56,856 | +1.53% | 2.9만 |
|---|
| 2026.01.22 | ₩56,428 | ₩56,710 | ₩56,428 | ₩56,635 | +0.37% | 5.9천 |
|---|
| 2026.01.21 | ₩56,066 | ₩56,335 | ₩55,797 | ₩56,250 | +0.33% | 8.9천 |
|---|
| 2026.01.20 | ₩56,026 | ₩56,241 | ₩55,959 | ₩55,959 | -0.12% | 3.6천 |
|---|
| 2026.01.16 | ₩56,831 | ₩56,831 | ₩56,650 | ₩56,650 | -0.32% | 4.7천 |
|---|
| 2026.01.15 | ₩56,817 | ₩56,817 | ₩56,666 | ₩56,666 | -0.27% | 1.3만 |
|---|
| 2026.01.14 | ₩56,777 | ₩56,831 | ₩56,630 | ₩56,701 | -0.13% | 6.4천 |
|---|
| 2026.01.13 | ₩56,925 | ₩56,925 | ₩56,549 | ₩56,589 | -0.59% | 7.4천 |
|---|
| 2026.01.12 | ₩57,018 | ₩57,193 | ₩57,018 | ₩57,193 | +0.31% | 3.2만 |
|---|
| 2026.01.09 | ₩56,750 | ₩56,972 | ₩56,750 | ₩56,927 | +0.31% | 3.7천 |
|---|
| 2026.01.08 | ₩56,522 | ₩56,677 | ₩56,522 | ₩56,644 | +0.22% | 6.2천 |
|---|
| 2026.01.07 | ₩56,824 | ₩56,824 | ₩56,442 | ₩56,646 | -0.31% | 2.4천 |
|---|
| 2026.01.06 | ₩56,361 | ₩56,549 | ₩56,361 | ₩56,501 | +0.25% | 6.9천 |
|---|
| 2026.01.05 | ₩55,812 | ₩56,380 | ₩55,812 | ₩56,361 | +0.99% | 2.5만 |
|---|
| 2026.01.02 | ₩55,952 | ₩55,973 | ₩55,838 | ₩55,971 | +0.03% | 1.8천 |
|---|
| 2025.12.31 | ₩55,892 | ₩55,932 | ₩55,812 | ₩55,905 | +0.02% | 4.5천 |
|---|
| 2025.12.30 | ₩56,174 | ₩56,388 | ₩56,040 | ₩56,073 | -0.18% | 8.9천 |
|---|
| 2025.12.29 | ₩56,200 | ₩56,200 | ₩55,932 | ₩56,174 | -0.05% | 2.7천 |
|---|
| 2025.12.26 | ₩56,227 | ₩56,227 | ₩56,155 | ₩56,194 | -0.06% | 1.2천 |
|---|
| 2025.12.24 | ₩56,107 | ₩56,160 | ₩56,107 | ₩56,133 | +0.05% | 7.1천 |
|---|
| 2025.12.23 | ₩56,965 | ₩56,965 | ₩56,753 | ₩56,882 | -0.15% | 5.6천 |
|---|
| 2025.12.22 | ₩56,288 | ₩56,454 | ₩56,268 | ₩56,454 | +0.30% | 2.5천 |
|---|
| 2025.12.19 | ₩56,469 | ₩56,563 | ₩56,402 | ₩56,462 | -0.01% | 3.1천 |
|---|
| 2025.12.18 | ₩56,549 | ₩56,549 | ₩56,241 | ₩56,241 | -0.55% | 5.6천 |
|---|
| 2025.12.17 | ₩56,268 | ₩56,268 | ₩55,932 | ₩55,932 | -0.60% | 5.2천 |
|---|
| 2025.12.16 | ₩56,656 | ₩56,656 | ₩56,427 | ₩56,516 | -0.25% | 1.3천 |
|---|
| 2025.12.15 | ₩56,817 | ₩56,817 | ₩56,579 | ₩56,651 | -0.29% | 1.4천 |
|---|
| 2025.12.12 | ₩56,214 | ₩56,234 | ₩56,107 | ₩56,163 | -0.09% | 5.1천 |
|---|
| 2025.12.11 | ₩56,335 | ₩56,509 | ₩56,335 | ₩56,395 | +0.11% | 1.8천 |
|---|
| 2025.12.10 | ₩55,879 | ₩56,402 | ₩55,879 | ₩56,402 | +0.94% | 4.1천 |
|---|
| 2025.12.09 | ₩56,415 | ₩56,415 | ₩55,973 | ₩55,986 | -0.76% | 4.7천 |
|---|
| 2025.12.08 | ₩56,325 | ₩56,325 | ₩56,120 | ₩56,127 | -0.35% | 2.6천 |
|---|
| 2025.12.05 | ₩56,643 | ₩56,643 | ₩56,415 | ₩56,453 | -0.34% | 4.5천 |
|---|
| 2025.12.04 | ₩56,764 | ₩56,764 | ₩56,404 | ₩56,404 | -0.63% | 2.1천 |
|---|
| 2025.12.03 | ₩56,316 | ₩56,428 | ₩56,254 | ₩56,348 | +0.06% | 3.4천 |
|---|
| 2025.12.02 | ₩56,066 | ₩56,147 | ₩56,013 | ₩56,147 | +0.14% | 2.1천 |
|---|
| 2025.12.01 | ₩56,308 | ₩56,335 | ₩56,080 | ₩56,080 | -0.40% | 5.8천 |
|---|
| 2025.11.28 | ₩56,187 | ₩56,501 | ₩56,187 | ₩56,501 | +0.56% | 1.3만 |
|---|
| 2025.11.26 | ₩56,509 | ₩56,509 | ₩56,254 | ₩56,410 | -0.18% | 2.5천 |
|---|
| 2025.11.25 | ₩55,476 | ₩55,999 | ₩55,476 | ₩55,959 | +0.87% | 1.5만 |
|---|
| 2025.11.24 | ₩55,450 | ₩55,574 | ₩55,262 | ₩55,574 | +0.22% | 8.3천 |
|---|
| 2025.11.21 | ₩55,188 | ₩55,450 | ₩54,980 | ₩55,365 | +0.32% | 8.1천 |
|---|
| 2025.11.20 | ₩55,376 | ₩55,785 | ₩54,341 | ₩54,341 | -1.87% | 7.1천 |
|---|
| 2025.11.19 | ₩55,168 | ₩55,302 | ₩54,792 | ₩54,900 | -0.49% | 1만 |
|---|
| 2025.11.18 | ₩54,859 | ₩55,346 | ₩54,859 | ₩55,208 | +0.64% | 6.2천 |
|---|
| 2025.11.17 | ₩55,999 | ₩56,080 | ₩55,450 | ₩55,570 | -0.77% | 8.3만 |
|---|
| 2025.11.14 | ₩56,174 | ₩56,567 | ₩56,174 | ₩56,458 | +0.51% | 5.3천 |
|---|
| 2025.11.13 | ₩56,844 | ₩56,844 | ₩56,470 | ₩56,470 | -0.66% | 3.1천 |
|---|
| 2025.11.12 | ₩57,045 | ₩57,126 | ₩56,998 | ₩56,998 | -0.08% | 1.8천 |
|---|
| 2025.11.11 | ₩56,670 | ₩56,807 | ₩56,670 | ₩56,807 | +0.24% | 1.5천 |
|---|
| 2025.11.10 | ₩56,147 | ₩56,428 | ₩56,147 | ₩56,424 | +0.49% | 2.4천 |
|---|
| 2025.11.07 | ₩55,704 | ₩56,030 | ₩55,704 | ₩56,030 | +0.58% | 2천 |
|---|
| 2025.11.06 | ₩55,745 | ₩55,899 | ₩55,704 | ₩55,808 | +0.11% | 4.1천 |
|---|
| 2025.11.05 | ₩55,812 | ₩56,107 | ₩55,812 | ₩56,100 | +0.52% | 5.4천 |
|---|
| 2025.11.04 | ₩55,651 | ₩55,865 | ₩55,602 | ₩55,627 | -0.04% | 3.8천 |
|---|
| 2025.11.03 | ₩55,959 | ₩56,026 | ₩55,838 | ₩55,914 | -0.08% | 7.6천 |
|---|
| 2025.10.31 | ₩55,999 | ₩56,026 | ₩55,852 | ₩56,026 | +0.05% | 1.1만 |
|---|
| 2025.10.30 | ₩56,080 | ₩56,227 | ₩56,068 | ₩56,068 | -0.02% | 5.5천 |
|---|
| 2025.10.29 | ₩56,469 | ₩56,469 | ₩55,812 | ₩55,931 | -0.95% | 1.1만 |
|---|
| 2025.10.28 | ₩56,888 | ₩56,888 | ₩56,757 | ₩56,757 | -0.23% | 2.1천 |
|---|
| 2025.10.27 | ₩57,179 | ₩57,179 | ₩57,167 | ₩57,167 | -0.02% | 900 |
|---|
| 2025.10.24 | ₩57,005 | ₩57,057 | ₩57,005 | ₩57,057 | +0.09% | 1.2천 |
|---|
| 2025.10.23 | ₩56,992 | ₩57,086 | ₩56,951 | ₩57,048 | +0.10% | 1.8천 |
|---|
| 2025.10.22 | ₩56,764 | ₩56,951 | ₩56,764 | ₩56,831 | +0.12% | 3천 |
|---|
| 2025.10.21 | ₩56,918 | ₩57,098 | ₩56,918 | ₩56,950 | +0.06% | 2.6천 |
|---|
| 2025.10.20 | ₩57,300 | ₩57,300 | ₩57,193 | ₩57,241 | -0.10% | 4.1천 |
|---|
| 2025.10.17 | ₩56,603 | ₩56,899 | ₩56,603 | ₩56,899 | +0.52% | 7.2천 |
|---|
| 2025.10.16 | ₩56,670 | ₩56,752 | ₩56,576 | ₩56,667 | -0.00% | 1.6천 |
|---|
| 2025.10.15 | ₩56,321 | ₩56,402 | ₩56,107 | ₩56,355 | +0.06% | 7.6천 |
|---|
| 2025.10.14 | ₩55,731 | ₩56,200 | ₩55,691 | ₩56,105 | +0.67% | 8.2천 |
|---|
| 2025.10.13 | ₩55,783 | ₩55,783 | ₩55,783 | ₩55,783 | 0.00% | 200 |
|---|
| 2025.10.10 | ₩56,053 | ₩56,053 | ₩55,436 | ₩55,495 | -1.00% | 9.8천 |
|---|