시장 데이터를 불러오는 중
전체 종목
ProShares Ultra MSCI EAFE 과거 주가
ProShares Ultra MSCI EAFE · EFO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ProShares Ultra MSCI EAFE · EFO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩93,550 | ₩94,230 | ₩93,550 | ₩94,164 | +0.66% | 1.1천 |
| 2026.10.08 | ₩94,471 | ₩94,471 | ₩91,655 | ₩92,949 | -1.61% | 1.5천 |
| 2026.10.07 | ₩93,150 | ₩93,950 | ₩93,150 | ₩93,723 | +0.62% | 2.8천 |
| 2026.10.06 | ₩96,072 | ₩96,593 | ₩95,885 | ₩95,885 | -0.19% | 2천 |
| 2026.10.05 | ₩94,844 | ₩95,432 | ₩94,724 | ₩95,418 | +0.61% | 1.9천 |
| 2026.10.02 | ₩94,778 | ₩95,525 | ₩94,778 | ₩95,311 | +0.56% | 3.5천 |
| 2026.10.01 | ₩94,417 | ₩94,444 | ₩92,469 | ₩93,296 | -1.19% | 1.9만 |
| 2026.09.30 | ₩95,178 | ₩95,391 | ₩95,178 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩95,231 |
| +0.06% |
| 3.4천 |
| 2026.09.29 | ₩97,473 | ₩97,473 | ₩95,752 | ₩96,512 | -0.99% | 900 |
|---|
| 2026.09.28 | ₩97,420 | ₩97,553 | ₩96,739 | ₩97,473 | +0.05% | 1.4천 |
|---|
| 2026.09.25 | ₩97,820 | ₩98,541 | ₩97,820 | ₩98,501 | +0.70% | 4.2천 |
|---|
| 2026.09.24 | ₩96,646 | ₩96,646 | ₩96,619 | ₩96,619 | -0.03% | 500 |
|---|
| 2026.09.23 | ₩98,367 | ₩98,621 | ₩97,060 | ₩97,060 | -1.33% | 1.6천 |
|---|
| 2026.09.22 | ₩100,663 | ₩100,796 | ₩99,742 | ₩100,796 | +0.13% | 900 |
|---|
| 2026.09.21 | ₩99,942 | ₩100,196 | ₩99,729 | ₩100,116 | +0.17% | 1.1만 |
|---|
| 2026.09.18 | ₩97,633 | ₩98,101 | ₩97,633 | ₩98,101 | +0.48% | 4.5천 |
|---|
| 2026.09.17 | ₩100,356 | ₩100,356 | ₩99,996 | ₩99,996 | -0.36% | 1천 |
|---|
| 2026.09.16 | ₩99,835 | ₩99,835 | ₩96,886 | ₩97,980 | -1.86% | 1.1만 |
|---|
| 2026.09.15 | ₩98,287 | ₩98,861 | ₩98,274 | ₩98,821 | +0.54% | 1.5만 |
|---|
| 2026.09.14 | ₩100,116 | ₩100,116 | ₩99,755 | ₩99,755 | -0.36% | 1.4천 |
|---|
| 2026.09.11 | ₩101,210 | ₩101,330 | ₩101,210 | ₩101,330 | +0.12% | 1천 |
|---|
| 2026.09.10 | ₩99,956 | ₩100,276 | ₩99,302 | ₩99,315 | -0.64% | 7.5천 |
|---|
| 2026.09.09 | ₩102,398 | ₩102,398 | ₩101,037 | ₩101,157 | -1.21% | 1.5천 |
|---|
| 2026.09.08 | ₩104,533 | ₩104,533 | ₩103,452 | ₩103,452 | -1.03% | 1.7천 |
|---|
| 2026.09.04 | ₩104,426 | ₩104,920 | ₩104,293 | ₩104,560 | +0.13% | 4.6천 |
|---|
| 2026.09.03 | ₩103,799 | ₩105,360 | ₩103,452 | ₩104,453 | +0.63% | 1.1만 |
|---|
| 2026.09.02 | ₩102,011 | ₩102,184 | ₩101,891 | ₩102,184 | +0.17% | 6.2천 |
|---|
| 2026.09.01 | ₩101,864 | ₩102,504 | ₩100,930 | ₩101,103 | -0.75% | 2만 |
|---|
| 2026.08.31 | ₩103,639 | ₩103,706 | ₩102,691 | ₩103,078 | -0.54% | 6천 |
|---|
| 2026.08.28 | ₩103,505 | ₩103,599 | ₩103,465 | ₩103,599 | +0.09% | 800 |
|---|
| 2026.08.27 | ₩104,119 | ₩104,119 | ₩103,906 | ₩104,093 | -0.03% | 3.5천 |
|---|
| 2026.08.26 | ₩104,800 | ₩104,800 | ₩104,666 | ₩104,666 | -0.13% | 1.2천 |
|---|
| 2026.08.25 | ₩105,360 | ₩105,681 | ₩105,307 | ₩105,681 | +0.30% | 3.2천 |
|---|
| 2026.08.24 | ₩103,972 | ₩104,306 | ₩103,946 | ₩104,306 | +0.32% | 1.8천 |
|---|
| 2026.08.21 | ₩104,706 | ₩104,706 | ₩104,586 | ₩104,626 | -0.08% | 2천 |
|---|
| 2026.08.20 | ₩103,399 | ₩103,786 | ₩102,198 | ₩102,972 | -0.41% | 6.5천 |
|---|
| 2026.08.19 | ₩103,238 | ₩103,666 | ₩103,238 | ₩103,666 | +0.41% | 1.2천 |
|---|
| 2026.08.18 | ₩103,279 | ₩103,279 | ₩102,718 | ₩103,038 | -0.23% | 800 |
|---|
| 2026.08.17 | ₩105,200 | ₩105,307 | ₩104,800 | ₩105,214 | +0.01% | 2.9천 |
|---|
| 2026.08.14 | ₩106,375 | ₩106,375 | ₩105,374 | ₩105,467 | -0.85% | 1.1천 |
|---|
| 2026.08.13 | ₩106,121 | ₩106,415 | ₩105,360 | ₩105,734 | -0.36% | 2.8천 |
|---|
| 2026.08.12 | ₩106,828 | ₩106,828 | ₩104,800 | ₩105,227 | -1.50% | 500 |
|---|
| 2026.08.11 | ₩104,720 | ₩104,787 | ₩104,466 | ₩104,466 | -0.24% | 2천 |
|---|
| 2026.08.10 | ₩105,160 | ₩105,280 | ₩104,546 | ₩104,546 | -0.58% | 1.1천 |
|---|
| 2026.08.07 | ₩105,601 | ₩105,601 | ₩104,893 | ₩105,454 | -0.14% | 2천 |
|---|
| 2026.08.06 | ₩104,493 | ₩104,933 | ₩103,892 | ₩104,373 | -0.11% | 2.5천 |
|---|
| 2026.08.05 | ₩104,239 | ₩104,466 | ₩103,305 | ₩103,465 | -0.74% | 7.8천 |
|---|
| 2026.08.04 | ₩102,264 | ₩103,946 | ₩102,104 | ₩103,345 | +1.06% | 4.4천 |
|---|
| 2026.08.03 | ₩99,529 | ₩101,143 | ₩99,529 | ₩100,623 | +1.10% | 1.4만 |
|---|
| 2026.07.31 | ₩100,916 | ₩100,916 | ₩98,301 | ₩100,022 | -0.89% | 7.6천 |
|---|
| 2026.07.30 | ₩99,996 | ₩101,303 | ₩99,875 | ₩101,063 | +1.07% | 3.2천 |
|---|
| 2026.07.29 | ₩96,779 | ₩98,888 | ₩95,765 | ₩95,765 | -1.05% | 9.8천 |
|---|
| 2026.07.28 | ₩95,698 | ₩97,086 | ₩95,552 | ₩97,086 | +1.45% | 2.9천 |
|---|
| 2026.07.27 | ₩98,808 | ₩99,355 | ₩96,112 | ₩96,993 | -1.84% | 2.4천 |
|---|
| 2026.07.24 | ₩95,565 | ₩96,833 | ₩95,565 | ₩95,912 | +0.36% | 3.3천 |
|---|
| 2026.07.23 | ₩95,512 | ₩95,512 | ₩94,791 | ₩94,871 | -0.67% | 1.9천 |
|---|
| 2026.07.22 | ₩97,340 | ₩98,875 | ₩97,340 | ₩97,780 | +0.45% | 2.3천 |
|---|
| 2026.07.21 | ₩96,392 | ₩97,487 | ₩95,805 | ₩97,367 | +1.01% | 900 |
|---|
| 2026.07.20 | ₩95,338 | ₩96,299 | ₩94,711 | ₩94,711 | -0.66% | 1.4천 |
|---|
| 2026.07.17 | ₩95,645 | ₩96,459 | ₩95,645 | ₩96,192 | +0.57% | 8.8천 |
|---|
| 2026.07.16 | ₩98,034 | ₩98,034 | ₩96,899 | ₩96,913 | -1.14% | 1.6천 |
|---|
| 2026.07.15 | ₩98,194 | ₩98,568 | ₩97,847 | ₩98,261 | +0.07% | 6.9천 |
|---|
| 2026.07.14 | ₩97,246 | ₩97,407 | ₩97,246 | ₩97,407 | +0.16% | 400 |
|---|
| 2026.07.13 | ₩96,286 | ₩96,339 | ₩95,405 | ₩95,925 | -0.37% | 1.9천 |
|---|
| 2026.07.10 | ₩97,193 | ₩98,341 | ₩97,193 | ₩97,807 | +0.63% | 1.8천 |
|---|
| 2026.07.09 | ₩97,206 | ₩98,007 | ₩97,206 | ₩97,313 | +0.11% | 1.9천 |
|---|
| 2026.07.08 | ₩96,125 | ₩96,206 | ₩96,125 | ₩96,206 | +0.08% | 400 |
|---|
| 2026.07.07 | ₩100,289 | ₩100,289 | ₩97,660 | ₩97,807 | -2.48% | 1.5천 |
|---|
| 2026.07.06 | ₩100,289 | ₩100,303 | ₩99,475 | ₩100,303 | +0.01% | 2.4천 |
|---|
| 2026.07.02 | ₩99,529 | ₩100,156 | ₩96,926 | ₩98,448 | -1.09% | 1.2만 |
|---|
| 2026.07.01 | ₩95,351 | ₩96,819 | ₩95,351 | ₩95,859 | +0.53% | 2.2만 |
|---|
| 2026.06.30 | ₩96,459 | ₩97,727 | ₩96,352 | ₩97,647 | +1.23% | 4.6천 |
|---|
| 2026.06.29 | ₩95,965 | ₩96,819 | ₩95,965 | ₩96,539 | +0.60% | 1.5천 |
|---|
| 2026.06.26 | ₩95,525 | ₩95,538 | ₩95,311 | ₩95,472 | -0.06% | 4.9천 |
|---|
| 2026.06.25 | ₩95,979 | ₩96,219 | ₩95,685 | ₩96,032 | +0.06% | 1.9천 |
|---|
| 2026.06.24 | ₩93,643 | ₩95,058 | ₩93,390 | ₩94,617 | +1.04% | 2.2천 |
|---|
| 2026.06.23 | ₩96,045 | ₩96,045 | ₩95,058 | ₩95,405 | -0.67% | 3.5천 |
|---|
| 2026.06.22 | ₩99,048 | ₩100,129 | ₩98,808 | ₩99,235 | +0.19% | 7천 |
|---|
| 2026.06.18 | ₩99,248 | ₩99,649 | ₩98,661 | ₩99,195 | -0.05% | 2.4천 |
|---|
| 2026.06.17 | ₩100,236 | ₩100,676 | ₩97,647 | ₩97,820 | -2.41% | 3.5천 |
|---|
| 2026.06.16 | ₩99,755 | ₩99,755 | ₩98,688 | ₩98,688 | -1.07% | 1.1천 |
|---|
| 2026.06.15 | ₩98,341 | ₩99,035 | ₩98,341 | ₩98,474 | +0.14% | 2.1만 |
|---|
| 2026.06.12 | ₩97,113 | ₩97,487 | ₩95,565 | ₩97,327 | +0.22% | 8.8천 |
|---|
| 2026.06.11 | ₩93,603 | ₩96,886 | ₩92,682 | ₩96,593 | +3.19% | 2.4천 |
|---|
| 2026.06.10 | ₩91,975 | ₩92,576 | ₩90,881 | ₩90,961 | -1.10% | 1.9천 |
|---|
| 2026.06.09 | ₩91,615 | ₩93,643 | ₩91,615 | ₩93,643 | +2.21% | 1.8천 |
|---|
| 2026.06.08 | ₩94,591 | ₩94,591 | ₩93,083 | ₩93,350 | -1.31% | 3.7천 |
|---|
| 2026.06.05 | ₩96,593 | ₩96,593 | ₩91,975 | ₩91,975 | -4.78% | 1.3만 |
|---|
| 2026.06.04 | ₩97,233 | ₩97,433 | ₩97,233 | ₩97,433 | +0.21% | 600 |
|---|
| 2026.06.03 | ₩96,486 | ₩96,619 | ₩95,752 | ₩95,872 | -0.64% | 3.3천 |
|---|
| 2026.06.02 | ₩96,846 | ₩97,580 | ₩96,833 | ₩97,420 | +0.59% | 1.3만 |
|---|
| 2026.06.01 | ₩96,352 | ₩97,473 | ₩94,951 | ₩96,472 | +0.12% | 2.4만 |
|---|
| 2026.05.29 | ₩97,420 | ₩98,154 | ₩97,166 | ₩97,166 | -0.26% | 2.9천 |
|---|
| 2026.05.28 | ₩96,913 | ₩96,913 | ₩96,913 | ₩96,913 | 0.00% | 700 |
|---|
| 2026.05.27 | ₩98,274 | ₩98,274 | ₩96,833 | ₩97,220 | -1.07% | 1천 |
|---|
| 2026.05.26 | ₩98,287 | ₩98,354 | ₩97,567 | ₩97,967 | -0.33% | 3.8만 |
|---|
| 2026.05.22 | ₩95,458 | ₩96,526 | ₩95,458 | ₩95,765 | +0.32% | 3.3천 |
|---|
| 2026.05.21 | ₩94,537 | ₩96,753 | ₩93,083 | ₩96,192 | +1.75% | 3.9천 |
|---|
| 2026.05.20 | ₩92,749 | ₩95,605 | ₩92,602 | ₩95,271 | +2.72% | 6.7천 |
|---|
| 2026.05.19 | ₩92,416 | ₩92,416 | ₩91,895 | ₩92,095 | -0.35% | 600 |
|---|
| 2026.05.18 | ₩93,430 | ₩93,750 | ₩92,496 | ₩93,550 | +0.13% | 7.5천 |
|---|
| 2026.05.15 | ₩92,776 | ₩92,789 | ₩91,588 | ₩91,762 | -1.09% | 4.7천 |
|---|
| 2026.05.14 | ₩95,258 | ₩95,912 | ₩94,844 | ₩95,045 | -0.22% | 3.3천 |
|---|
| 2026.05.13 | ₩94,444 | ₩96,005 | ₩94,444 | ₩95,738 | +1.37% | 5.3천 |
|---|
| 2026.05.12 | ₩94,084 | ₩94,644 | ₩93,136 | ₩94,511 | +0.45% | 9.3천 |
|---|
| 2026.05.11 | ₩96,472 | ₩96,472 | ₩95,285 | ₩95,432 | -1.08% | 8.5천 |
|---|
| 2026.05.08 | ₩95,391 | ₩96,019 | ₩95,391 | ₩95,939 | +0.57% | 2.6천 |
|---|
| 2026.05.07 | ₩96,726 | ₩96,913 | ₩94,150 | ₩94,244 | -2.57% | 2.8만 |
|---|
| 2026.05.06 | ₩97,580 | ₩97,980 | ₩97,020 | ₩97,887 | +0.31% | 3.9천 |
|---|
| 2026.05.05 | ₩91,615 | ₩92,936 | ₩91,548 | ₩92,696 | +1.18% | 1.2만 |
|---|
| 2026.05.04 | ₩92,335 | ₩92,335 | ₩89,973 | ₩90,307 | -2.20% | 5.8천 |
|---|
| 2026.05.01 | ₩93,443 | ₩93,910 | ₩92,562 | ₩92,562 | -0.94% | 9.6천 |
|---|
| 2026.04.30 | ₩92,963 | ₩93,483 | ₩92,963 | ₩93,256 | +0.32% | 2천 |
|---|
| 2026.04.29 | ₩89,333 | ₩89,573 | ₩89,066 | ₩89,066 | -0.30% | 1.6천 |
|---|
| 2026.04.28 | ₩90,520 | ₩90,988 | ₩90,520 | ₩90,827 | +0.34% | 1천 |
|---|
| 2026.04.27 | ₩92,509 | ₩92,896 | ₩91,695 | ₩91,695 | -0.88% | 3.8천 |
|---|
| 2026.04.24 | ₩91,655 | ₩92,362 | ₩91,495 | ₩92,055 | +0.44% | 3만 |
|---|
| 2026.04.23 | ₩92,069 | ₩93,016 | ₩90,988 | ₩91,254 | -0.88% | 5.6천 |
|---|
| 2026.04.22 | ₩92,976 | ₩93,150 | ₩92,602 | ₩92,776 | -0.22% | 4.5천 |
|---|
| 2026.04.21 | ₩95,151 | ₩95,151 | ₩91,842 | ₩92,375 | -2.92% | 1.8만 |
|---|
| 2026.04.20 | ₩96,219 | ₩96,593 | ₩94,764 | ₩96,112 | -0.11% | 4.4천 |
|---|
| 2026.04.17 | ₩97,700 | ₩99,288 | ₩96,152 | ₩99,021 | +1.35% | 7.7천 |
|---|
| 2026.04.16 | ₩94,898 | ₩95,351 | ₩93,430 | ₩94,671 | -0.24% | 3.3천 |
|---|
| 2026.04.15 | ₩95,311 | ₩95,738 | ₩95,151 | ₩95,512 | +0.21% | 3천 |
|---|
| 2026.04.14 | ₩96,873 | ₩96,873 | ₩95,658 | ₩96,219 | -0.68% | 1.3천 |
|---|
| 2026.04.13 | ₩92,576 | ₩94,764 | ₩92,576 | ₩94,764 | +2.36% | 1.4천 |
|---|
| 2026.04.10 | ₩93,750 | ₩94,844 | ₩93,617 | ₩93,617 | -0.14% | 3.1천 |
|---|
| 2026.04.09 | ₩92,175 | ₩94,484 | ₩90,307 | ₩93,697 | +1.65% | 9.4천 |
|---|
| 2026.04.08 | ₩94,978 | ₩94,978 | ₩92,295 | ₩94,204 | -0.81% | 1.1만 |
|---|
| 2026.04.07 | ₩85,743 | ₩86,837 | ₩84,742 | ₩86,837 | +1.28% | 3.8천 |
|---|
| 2026.04.06 | ₩86,744 | ₩87,598 | ₩86,464 | ₩87,371 | +0.72% | 9.7천 |
|---|
| 2026.04.02 | ₩83,408 | ₩87,117 | ₩83,408 | ₩86,277 | +3.44% | 1.3만 |
|---|
| 2026.04.01 | ₩86,637 | ₩88,826 | ₩86,637 | ₩87,171 | +0.62% | 12.1만 |
|---|
| 2026.03.31 | ₩81,806 | ₩84,996 | ₩81,419 | ₩84,875 | +3.75% | 1.2만 |
|---|
| 2026.03.30 | ₩81,326 | ₩81,326 | ₩79,070 | ₩79,617 | -2.10% | 1.2만 |
|---|
| 2026.03.27 | ₩80,098 | ₩80,138 | ₩78,750 | ₩79,311 | -0.98% | 1.7만 |
|---|
| 2026.03.26 | ₩83,127 | ₩83,127 | ₩80,378 | ₩80,565 | -3.08% | 8.2천 |
|---|
| 2026.03.25 | ₩84,582 | ₩85,102 | ₩83,701 | ₩84,182 | -0.47% | 2천 |
|---|
| 2026.03.24 | ₩81,953 | ₩82,420 | ₩81,206 | ₩82,073 | +0.15% | 7천 |
|---|
| 2026.03.23 | ₩81,940 | ₩83,955 | ₩81,940 | ₩83,007 | +1.30% | 7.1천 |
|---|
| 2026.03.20 | ₩84,275 | ₩84,275 | ₩77,589 | ₩79,230 | -5.99% | 3.3만 |
|---|
| 2026.03.19 | ₩82,006 | ₩85,142 | ₩82,006 | ₩84,195 | +2.67% | 1.7만 |
|---|
| 2026.03.18 | ₩86,277 | ₩86,277 | ₩84,715 | ₩85,303 | -1.13% | 3천 |
|---|
| 2026.03.17 | ₩88,025 | ₩88,025 | ₩87,291 | ₩87,291 | -0.83% | 1천 |
|---|
| 2026.03.16 | ₩86,077 | ₩87,865 | ₩85,182 | ₩86,023 | -0.06% | 1.1만 |
|---|
| 2026.03.13 | ₩87,184 | ₩87,184 | ₩84,088 | ₩84,515 | -3.06% | 7.7천 |
|---|
| 2026.03.12 | ₩86,811 | ₩86,811 | ₩84,595 | ₩86,103 | -0.81% | 9.9천 |
|---|
| 2026.03.11 | ₩87,171 | ₩89,546 | ₩82,140 | ₩88,759 | +1.82% | 9.2천 |
|---|
| 2026.03.10 | ₩90,440 | ₩92,936 | ₩89,159 | ₩90,574 | +0.15% | 2.7만 |
|---|
| 2026.03.09 | ₩84,769 | ₩89,146 | ₩83,714 | ₩88,225 | +4.08% | 2.1만 |
|---|
| 2026.03.06 | ₩85,609 | ₩88,065 | ₩84,622 | ₩86,984 | +1.61% | 1.3만 |
|---|
| 2026.03.05 | ₩89,933 | ₩90,707 | ₩87,651 | ₩89,119 | -0.91% | 1.1만 |
|---|
| 2026.03.04 | ₩92,869 | ₩93,750 | ₩90,948 | ₩93,056 | +0.20% | 8.8천 |
|---|
| 2026.03.03 | ₩88,772 | ₩92,496 | ₩86,824 | ₩91,935 | +3.56% | 8.6천 |
|---|
| 2026.03.02 | ₩96,259 | ₩98,114 | ₩96,085 | ₩97,153 | +0.93% | 1.3만 |
|---|
| 2026.02.27 | ₩101,584 | ₩101,744 | ₩101,290 | ₩101,504 | -0.08% | 7.3천 |
|---|
| 2026.02.26 | ₩101,624 | ₩102,011 | ₩100,423 | ₩101,811 | +0.18% | 7.5천 |
|---|
| 2026.02.25 | ₩101,824 | ₩102,091 | ₩101,077 | ₩101,690 | -0.13% | 1.4만 |
|---|
| 2026.02.24 | ₩99,649 | ₩100,423 | ₩99,275 | ₩100,383 | +0.74% | 6.8천 |
|---|
| 2026.02.23 | ₩100,089 | ₩100,756 | ₩99,435 | ₩99,809 | -0.28% | 1.8만 |
|---|
| 2026.02.20 | ₩98,941 | ₩100,863 | ₩98,688 | ₩100,863 | +1.94% | 1.4만 |
|---|
| 2026.02.19 | ₩98,020 | ₩99,208 | ₩98,020 | ₩99,208 | +1.21% | 9.8천 |
|---|
| 2026.02.18 | ₩100,222 | ₩100,810 | ₩99,755 | ₩99,862 | -0.36% | 1.4만 |
|---|
| 2026.02.17 | ₩97,380 | ₩99,488 | ₩97,180 | ₩99,048 | +1.71% | 1.9만 |
|---|
| 2026.02.13 | ₩98,528 | ₩99,502 | ₩98,474 | ₩99,328 | +0.81% | 2.5천 |
|---|
| 2026.02.12 | ₩101,290 | ₩101,290 | ₩98,688 | ₩99,168 | -2.09% | 1.3만 |
|---|
| 2026.02.11 | ₩100,449 | ₩101,290 | ₩99,488 | ₩101,090 | +0.64% | 8천 |
|---|
| 2026.02.10 | ₩100,556 | ₩100,556 | ₩99,595 | ₩99,595 | -0.96% | 5.8천 |
|---|
| 2026.02.09 | ₩97,860 | ₩99,488 | ₩97,674 | ₩99,208 | +1.38% | 1.5만 |
|---|
| 2026.02.06 | ₩95,578 | ₩96,779 | ₩95,578 | ₩96,459 | +0.92% | 7.8천 |
|---|
| 2026.02.05 | ₩92,936 | ₩93,710 | ₩92,095 | ₩92,496 | -0.47% | 5.8천 |
|---|
| 2026.02.04 | ₩96,486 | ₩96,486 | ₩94,924 | ₩94,924 | -1.62% | 4.2천 |
|---|
| 2026.02.03 | ₩93,777 | ₩94,644 | ₩92,949 | ₩94,324 | +0.58% | 1.1만 |
|---|
| 2026.02.02 | ₩92,656 | ₩94,417 | ₩92,656 | ₩94,257 | +1.73% | 1.9만 |
|---|
| 2026.01.30 | ₩94,938 | ₩94,938 | ₩92,949 | ₩92,949 | -2.09% | 9.2천 |
|---|
| 2026.01.29 | ₩95,058 | ₩95,218 | ₩94,257 | ₩94,844 | -0.22% | 5.8천 |
|---|
| 2026.01.28 | ₩93,416 | ₩94,337 | ₩92,856 | ₩93,883 | +0.50% | 1.4만 |
|---|
| 2026.01.27 | ₩95,258 | ₩96,312 | ₩94,751 | ₩96,005 | +0.78% | 7.9천 |
|---|
| 2026.01.26 | ₩93,176 | ₩93,416 | ₩92,896 | ₩92,896 | -0.30% | 3.2천 |
|---|
| 2026.01.23 | ₩90,360 | ₩92,028 | ₩90,187 | ₩91,748 | +1.54% | 2.8천 |
|---|
| 2026.01.22 | ₩91,068 | ₩91,428 | ₩90,574 | ₩90,908 | -0.18% | 5.5천 |
|---|
| 2026.01.21 | ₩89,186 | ₩90,440 | ₩88,465 | ₩90,174 | +1.11% | 1.3만 |
|---|
| 2026.01.20 | ₩88,439 | ₩89,053 | ₩88,225 | ₩88,345 | -0.11% | 7.3천 |
|---|
| 2026.01.16 | ₩92,082 | ₩92,082 | ₩90,547 | ₩90,934 | -1.25% | 5.9천 |
|---|
| 2026.01.15 | ₩90,908 | ₩91,281 | ₩90,467 | ₩90,747 | -0.18% | 3.1천 |
|---|
| 2026.01.14 | ₩90,467 | ₩90,934 | ₩90,200 | ₩90,654 | +0.21% | 1.3만 |
|---|
| 2026.01.13 | ₩89,973 | ₩90,360 | ₩89,773 | ₩90,027 | +0.06% | 2.4만 |
|---|
| 2026.01.12 | ₩89,960 | ₩91,214 | ₩89,960 | ₩91,161 | +1.34% | 6.6천 |
|---|
| 2026.01.09 | ₩89,880 | ₩90,174 | ₩89,093 | ₩90,000 | +0.13% | 6.7천 |
|---|
| 2026.01.08 | ₩88,078 | ₩88,666 | ₩87,945 | ₩88,439 | +0.41% | 5.6천 |
|---|
| 2026.01.07 | ₩88,879 | ₩88,879 | ₩88,479 | ₩88,479 | -0.45% | 1.6천 |
|---|
| 2026.01.06 | ₩89,546 | ₩89,653 | ₩88,972 | ₩89,520 | -0.03% | 6.1천 |
|---|
| 2026.01.05 | ₩86,784 | ₩89,079 | ₩86,784 | ₩88,799 | +2.32% | 7.3천 |
|---|
| 2026.01.02 | ₩86,811 | ₩86,851 | ₩86,277 | ₩86,704 | -0.12% | 1.7만 |
|---|
| 2025.12.31 | ₩84,809 | ₩85,663 | ₩84,809 | ₩85,196 | +0.46% | 6.4천 |
|---|
| 2025.12.30 | ₩86,223 | ₩86,464 | ₩86,223 | ₩86,223 | 0.00% | 5.5천 |
|---|
| 2025.12.29 | ₩85,409 | ₩85,663 | ₩85,409 | ₩85,663 | +0.30% | 1천 |
|---|
| 2025.12.26 | ₩86,397 | ₩86,397 | ₩85,810 | ₩86,143 | -0.29% | 1.3천 |
|---|
| 2025.12.24 | ₩86,103 | ₩86,130 | ₩85,916 | ₩85,983 | -0.14% | 800 |
|---|
| 2025.12.23 | ₩86,130 | ₩86,557 | ₩86,130 | ₩86,277 | +0.17% | 1.2만 |
|---|
| 2025.12.22 | ₩84,822 | ₩85,209 | ₩84,822 | ₩85,182 | +0.42% | 3.5천 |
|---|
| 2025.12.19 | ₩84,408 | ₩85,169 | ₩84,408 | ₩84,662 | +0.30% | 3.3천 |
|---|
| 2025.12.18 | ₩83,728 | ₩84,448 | ₩83,661 | ₩83,741 | +0.02% | 2.8천 |
|---|
| 2025.12.17 | ₩84,101 | ₩84,101 | ₩82,513 | ₩82,567 | -1.82% | 900 |
|---|
| 2025.12.16 | ₩83,608 | ₩84,462 | ₩83,608 | ₩84,035 | +0.51% | 2.3천 |
|---|
| 2025.12.15 | ₩84,889 | ₩84,996 | ₩84,395 | ₩84,742 | -0.17% | 2.5천 |
|---|
| 2025.12.12 | ₩84,622 | ₩84,622 | ₩83,528 | ₩83,581 | -1.23% | 1.4천 |
|---|
| 2025.12.11 | ₩84,155 | ₩84,729 | ₩84,075 | ₩84,609 | +0.54% | 1.9천 |
|---|
| 2025.12.10 | ₩82,327 | ₩83,714 | ₩82,327 | ₩83,714 | +1.69% | 1.3천 |
|---|
| 2025.12.09 | ₩82,073 | ₩82,073 | ₩81,753 | ₩81,886 | -0.23% | 5.4천 |
|---|
| 2025.12.08 | ₩82,527 | ₩82,527 | ₩82,073 | ₩82,073 | -0.55% | 1.9천 |
|---|
| 2025.12.05 | ₩83,634 | ₩83,634 | ₩82,420 | ₩82,420 | -1.45% | 1천 |
|---|
| 2025.12.04 | ₩83,101 | ₩83,101 | ₩82,607 | ₩82,607 | -0.59% | 1.4천 |
|---|
| 2025.12.03 | ₩82,233 | ₩82,233 | ₩82,233 | ₩82,233 | 0.00% | 300 |
|---|
| 2025.12.02 | ₩81,352 | ₩81,646 | ₩81,125 | ₩81,472 | +0.15% | 2.3천 |
|---|
| 2025.12.01 | ₩80,859 | ₩81,472 | ₩80,552 | ₩80,552 | -0.38% | 1.1만 |
|---|
| 2025.11.28 | ₩81,566 | ₩81,753 | ₩81,085 | ₩81,553 | -0.02% | 6.3천 |
|---|
| 2025.11.26 | ₩79,537 | ₩81,512 | ₩79,537 | ₩81,166 | +2.05% | 900 |
|---|
| 2025.11.25 | ₩79,431 | ₩79,431 | ₩79,364 | ₩79,364 | -0.08% | 500 |
|---|
| 2025.11.24 | ₩77,082 | ₩77,749 | ₩77,082 | ₩77,682 | +0.78% | 1.4만 |
|---|
| 2025.11.21 | ₩76,001 | ₩77,682 | ₩76,001 | ₩77,576 | +2.07% | 2.4천 |
|---|
| 2025.11.20 | ₩76,295 | ₩76,295 | ₩75,254 | ₩75,320 | -1.28% | 2.2천 |
|---|
| 2025.11.19 | ₩77,109 | ₩77,762 | ₩76,628 | ₩77,335 | +0.29% | 1.5천 |
|---|
| 2025.11.18 | ₩77,656 | ₩78,243 | ₩77,269 | ₩77,896 | +0.31% | 1.7천 |
|---|
| 2025.11.17 | ₩81,392 | ₩81,486 | ₩79,404 | ₩79,791 | -1.97% | 1.8만 |
|---|
| 2025.11.14 | ₩81,859 | ₩82,513 | ₩81,859 | ₩82,060 | +0.24% | 1.3만 |
|---|
| 2025.11.13 | ₩83,354 | ₩83,448 | ₩82,313 | ₩82,527 | -0.99% | 2.5천 |
|---|
| 2025.11.12 | ₩84,542 | ₩84,542 | ₩84,235 | ₩84,382 | -0.19% | 900 |
|---|
| 2025.11.11 | ₩83,541 | ₩83,554 | ₩83,514 | ₩83,514 | -0.03% | 600 |
|---|
| 2025.11.10 | ₩81,846 | ₩82,206 | ₩80,979 | ₩82,180 | +0.41% | 4.8천 |
|---|
| 2025.11.07 | ₩79,884 | ₩80,445 | ₩79,070 | ₩80,445 | +0.70% | 1.8천 |
|---|
| 2025.11.06 | ₩81,339 | ₩81,459 | ₩79,484 | ₩79,991 | -1.66% | 9.3천 |
|---|
| 2025.11.05 | ₩80,218 | ₩80,432 | ₩80,018 | ₩80,432 | +0.27% | 1.5천 |
|---|
| 2025.11.04 | ₩79,871 | ₩79,871 | ₩79,044 | ₩79,084 | -0.99% | 3.8천 |
|---|
| 2025.11.03 | ₩81,112 | ₩81,179 | ₩80,525 | ₩81,059 | -0.07% | 6.7천 |
|---|
| 2025.10.31 | ₩81,646 | ₩81,646 | ₩80,231 | ₩81,192 | -0.56% | 2.6천 |
|---|
| 2025.10.30 | ₩81,646 | ₩81,646 | ₩81,579 | ₩81,579 | -0.08% | 300 |
|---|
| 2025.10.29 | ₩82,980 | ₩82,980 | ₩81,739 | ₩82,073 | -1.09% | 3.6천 |
|---|
| 2025.10.28 | ₩83,247 | ₩83,474 | ₩83,141 | ₩83,141 | -0.13% | 2.5천 |
|---|
| 2025.10.27 | ₩83,047 | ₩83,274 | ₩82,754 | ₩83,114 | +0.08% | 2.8천 |
|---|
| 2025.10.24 | ₩82,140 | ₩82,300 | ₩82,100 | ₩82,100 | -0.05% | 800 |
|---|
| 2025.10.23 | ₩81,806 | ₩81,806 | ₩81,259 | ₩81,739 | -0.08% | 900 |
|---|
| 2025.10.22 | ₩80,685 | ₩81,246 | ₩80,672 | ₩81,139 | +0.56% | 5.2천 |
|---|
| 2025.10.21 | ₩81,793 | ₩81,793 | ₩81,446 | ₩81,446 | -0.42% | 500 |
|---|
| 2025.10.20 | ₩81,406 | ₩82,660 | ₩81,406 | ₩82,500 | +1.34% | 4.6천 |
|---|
| 2025.10.17 | ₩80,792 | ₩81,152 | ₩80,525 | ₩81,152 | +0.45% | 600 |
|---|
| 2025.10.16 | ₩81,272 | ₩81,299 | ₩80,952 | ₩80,952 | -0.39% | 2.5천 |
|---|
| 2025.10.15 | ₩80,004 | ₩80,071 | ₩80,004 | ₩80,018 | +0.02% | 1천 |
|---|
| 2025.10.14 | ₩78,790 | ₩79,364 | ₩78,790 | ₩79,364 | +0.73% | 300 |
|---|
| 2025.10.13 | ₩78,203 | ₩78,630 | ₩77,976 | ₩78,630 | +0.55% | 900 |
|---|
| 2025.10.10 | ₩79,831 | ₩79,831 | ₩77,028 | ₩77,375 | -3.08% | 1.1만 |
|---|