시장 데이터를 불러오는 중
전체 종목
ProShares UltraShort MSCI EAFE 과거 주가
ProShares UltraShort MSCI EAFE · EFU · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ProShares UltraShort MSCI EAFE · EFU · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩9,912 | ₩9,912 | ₩9,832 | ₩9,859 | -0.54% | 1.2만 |
| 2026.10.08 | ₩9,993 | ₩10,100 | ₩9,953 | ₩9,953 | -0.40% | 1.1만 |
| 2026.10.07 | ₩10,006 | ₩10,006 | ₩9,899 | ₩9,912 | -0.94% | 1만 |
| 2026.10.06 | ₩9,671 | ₩9,698 | ₩9,657 | ₩9,671 | 0.00% | 6.1천 |
| 2026.10.05 | ₩9,792 | ₩9,845 | ₩9,711 | ₩9,751 | -0.41% | 1.5만 |
| 2026.10.02 | ₩9,792 | ₩9,792 | ₩9,711 | ₩9,751 | -0.41% | 5.3천 |
| 2026.10.01 | ₩9,859 | ₩10,020 | ₩9,845 | ₩9,966 | +1.09% | 1.5만 |
| 2026.09.30 | ₩9,590 | ₩9,778 | ₩9,590 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,751 |
| +1.68% |
| 8.9천 |
| 2026.09.29 | ₩9,657 | ₩9,657 | ₩9,631 | ₩9,631 | -0.28% | 3.3천 |
|---|
| 2026.09.28 | ₩9,617 | ₩9,617 | ₩9,470 | ₩9,523 | -0.98% | 1.1만 |
|---|
| 2026.09.25 | ₩9,564 | ₩9,564 | ₩9,429 | ₩9,429 | -1.40% | 8천 |
|---|
| 2026.09.24 | ₩9,684 | ₩9,684 | ₩9,604 | ₩9,644 | -0.42% | 5천 |
|---|
| 2026.09.23 | ₩9,483 | ₩9,631 | ₩9,483 | ₩9,577 | +0.99% | 6.5천 |
|---|
| 2026.09.22 | ₩9,322 | ₩9,362 | ₩9,322 | ₩9,362 | +0.43% | 4천 |
|---|
| 2026.09.21 | ₩9,523 | ₩9,523 | ₩9,416 | ₩9,429 | -0.99% | 8.5천 |
|---|
| 2026.09.18 | ₩9,671 | ₩9,724 | ₩9,644 | ₩9,657 | -0.14% | 4천 |
|---|
| 2026.09.17 | ₩9,403 | ₩9,496 | ₩9,403 | ₩9,470 | +0.71% | 7.7천 |
|---|
| 2026.09.16 | ₩9,550 | ₩9,671 | ₩9,550 | ₩9,671 | +1.26% | 7.9천 |
|---|
| 2026.09.15 | ₩9,604 | ₩9,617 | ₩9,564 | ₩9,590 | -0.14% | 9.9만 |
|---|
| 2026.09.14 | ₩9,456 | ₩9,510 | ₩9,456 | ₩9,496 | +0.43% | 1.1만 |
|---|
| 2026.09.11 | ₩9,362 | ₩9,362 | ₩9,309 | ₩9,349 | -0.14% | 5.2천 |
|---|
| 2026.09.10 | ₩9,470 | ₩9,550 | ₩9,470 | ₩9,537 | +0.71% | 1.2천 |
|---|
| 2026.09.09 | ₩9,228 | ₩9,389 | ₩9,228 | ₩9,376 | +1.60% | 1.3만 |
|---|
| 2026.09.08 | ₩9,175 | ₩9,175 | ₩9,161 | ₩9,161 | -0.15% | 500 |
|---|
| 2026.09.04 | ₩9,027 | ₩9,081 | ₩9,027 | ₩9,067 | +0.45% | 9.5천 |
|---|
| 2026.09.03 | ₩9,161 | ₩9,161 | ₩9,067 | ₩9,067 | -1.02% | 1.1천 |
|---|
| 2026.09.02 | ₩9,282 | ₩9,282 | ₩9,282 | ₩9,282 | 0.00% | 200 |
|---|
| 2026.09.01 | ₩9,389 | ₩9,389 | ₩9,362 | ₩9,362 | -0.29% | 1.3천 |
|---|
| 2026.08.31 | ₩9,161 | ₩9,188 | ₩9,161 | ₩9,188 | +0.29% | 700 |
|---|
| 2026.08.28 | ₩9,121 | ₩9,134 | ₩9,121 | ₩9,134 | +0.15% | 300 |
|---|
| 2026.08.27 | ₩9,094 | ₩9,148 | ₩9,094 | ₩9,107 | +0.15% | 8천 |
|---|
| 2026.08.26 | ₩9,067 | ₩9,067 | ₩9,014 | ₩9,014 | -0.59% | 800 |
|---|
| 2026.08.25 | ₩9,014 | ₩9,027 | ₩8,960 | ₩8,973 | -0.45% | 7.9천 |
|---|
| 2026.08.24 | ₩9,081 | ₩9,094 | ₩9,081 | ₩9,081 | 0.00% | 1.4천 |
|---|
| 2026.08.21 | ₩9,067 | ₩9,067 | ₩9,054 | ₩9,054 | -0.15% | 4.9천 |
|---|
| 2026.08.20 | ₩9,175 | ₩9,228 | ₩9,175 | ₩9,201 | +0.29% | 8.5천 |
|---|
| 2026.08.19 | ₩9,121 | ₩9,148 | ₩9,121 | ₩9,148 | +0.29% | 500 |
|---|
| 2026.08.18 | ₩9,094 | ₩9,215 | ₩9,094 | ₩9,201 | +1.18% | 1.2천 |
|---|
| 2026.08.17 | ₩8,960 | ₩9,027 | ₩8,947 | ₩9,014 | +0.60% | 1만 |
|---|
| 2026.08.14 | ₩8,947 | ₩9,000 | ₩8,947 | ₩9,000 | +0.60% | 300 |
|---|
| 2026.08.13 | ₩8,973 | ₩9,000 | ₩8,947 | ₩8,973 | 0.00% | 4.5천 |
|---|
| 2026.08.12 | ₩8,960 | ₩9,000 | ₩8,947 | ₩9,000 | +0.45% | 1.2천 |
|---|
| 2026.08.11 | ₩8,987 | ₩9,067 | ₩8,987 | ₩9,067 | +0.90% | 9.3천 |
|---|
| 2026.08.10 | ₩9,040 | ₩9,067 | ₩9,027 | ₩9,067 | +0.30% | 1천 |
|---|
| 2026.08.07 | ₩8,973 | ₩9,014 | ₩8,973 | ₩8,987 | +0.15% | 9.9천 |
|---|
| 2026.08.06 | ₩9,161 | ₩9,188 | ₩9,161 | ₩9,175 | +0.15% | 9.8천 |
|---|
| 2026.08.05 | ₩9,107 | ₩9,134 | ₩9,107 | ₩9,134 | +0.29% | 600 |
|---|
| 2026.08.04 | ₩9,268 | ₩9,268 | ₩9,161 | ₩9,161 | -1.16% | 800 |
|---|
| 2026.08.03 | ₩9,470 | ₩9,470 | ₩9,403 | ₩9,403 | -0.71% | 1.1만 |
|---|
| 2026.07.31 | ₩9,429 | ₩9,470 | ₩9,429 | ₩9,470 | +0.43% | 1.6천 |
|---|
| 2026.07.30 | ₩9,550 | ₩9,550 | ₩9,322 | ₩9,376 | -1.83% | 5.7천 |
|---|
| 2026.07.29 | ₩9,604 | ₩9,926 | ₩9,590 | ₩9,899 | +3.07% | 4.4천 |
|---|
| 2026.07.28 | ₩9,792 | ₩9,792 | ₩9,792 | ₩9,792 | 0.00% | 400 |
|---|
| 2026.07.27 | ₩9,778 | ₩9,832 | ₩9,751 | ₩9,832 | +0.55% | 6.1천 |
|---|
| 2026.07.24 | ₩9,885 | ₩9,899 | ₩9,684 | ₩9,818 | -0.68% | 3.3천 |
|---|
| 2026.07.23 | ₩9,939 | ₩10,060 | ₩9,939 | ₩9,979 | +0.40% | 3천 |
|---|
| 2026.07.22 | ₩9,711 | ₩9,738 | ₩9,711 | ₩9,711 | 0.00% | 700 |
|---|
| 2026.07.21 | ₩9,724 | ₩9,765 | ₩9,724 | ₩9,765 | +0.41% | 1.3천 |
|---|
| 2026.07.20 | ₩9,966 | ₩10,100 | ₩9,966 | ₩10,020 | +0.54% | 3.7천 |
|---|
| 2026.07.17 | ₩10,033 | ₩10,033 | ₩9,939 | ₩9,979 | -0.53% | 5천 |
|---|
| 2026.07.16 | ₩9,845 | ₩9,845 | ₩9,778 | ₩9,832 | -0.14% | 1만 |
|---|
| 2026.07.15 | ₩9,724 | ₩9,765 | ₩9,657 | ₩9,751 | +0.28% | 7.4천 |
|---|
| 2026.07.14 | ₩9,657 | ₩9,805 | ₩9,604 | ₩9,778 | +1.25% | 1.1만 |
|---|
| 2026.07.13 | ₩9,899 | ₩9,926 | ₩9,899 | ₩9,926 | +0.27% | 2.9천 |
|---|
| 2026.07.10 | ₩9,805 | ₩9,805 | ₩9,684 | ₩9,711 | -0.96% | 5.5천 |
|---|
| 2026.07.09 | ₩9,751 | ₩9,818 | ₩9,751 | ₩9,792 | +0.41% | 3.1천 |
|---|
| 2026.07.08 | ₩9,966 | ₩10,060 | ₩9,912 | ₩9,912 | -0.54% | 1.1만 |
|---|
| 2026.07.07 | ₩9,778 | ₩9,778 | ₩9,751 | ₩9,751 | -0.27% | 5.1천 |
|---|
| 2026.07.06 | ₩9,537 | ₩9,537 | ₩9,470 | ₩9,470 | -0.70% | 7.2천 |
|---|
| 2026.07.02 | ₩9,644 | ₩9,778 | ₩9,644 | ₩9,724 | +0.83% | 3.3천 |
|---|
| 2026.07.01 | ₩10,060 | ₩10,060 | ₩10,006 | ₩10,006 | -0.53% | 2.2천 |
|---|
| 2026.06.30 | ₩9,885 | ₩9,899 | ₩9,792 | ₩9,792 | -0.95% | 5.6천 |
|---|
| 2026.06.29 | ₩10,033 | ₩10,087 | ₩9,859 | ₩9,872 | -1.60% | 1만 |
|---|
| 2026.06.26 | ₩10,060 | ₩10,060 | ₩9,979 | ₩10,006 | -0.53% | 4.6만 |
|---|
| 2026.06.25 | ₩10,020 | ₩10,020 | ₩9,818 | ₩9,939 | -0.80% | 6.7천 |
|---|
| 2026.06.24 | ₩10,087 | ₩10,154 | ₩10,087 | ₩10,100 | +0.13% | 1천 |
|---|
| 2026.06.23 | ₩10,167 | ₩10,167 | ₩10,154 | ₩10,154 | -0.13% | 600 |
|---|
| 2026.06.22 | ₩9,765 | ₩9,805 | ₩9,738 | ₩9,765 | 0.00% | 1.7천 |
|---|
| 2026.06.18 | ₩9,765 | ₩9,778 | ₩9,765 | ₩9,778 | +0.14% | 2.2천 |
|---|
| 2026.06.17 | ₩9,684 | ₩9,926 | ₩9,604 | ₩9,912 | +2.35% | 2.2천 |
|---|
| 2026.06.16 | ₩9,657 | ₩9,885 | ₩9,657 | ₩9,818 | +1.67% | 2.6천 |
|---|
| 2026.06.15 | ₩9,738 | ₩9,832 | ₩9,738 | ₩9,832 | +0.96% | 7.1천 |
|---|
| 2026.06.12 | ₩10,140 | ₩10,140 | ₩9,926 | ₩9,966 | -1.72% | 3.7천 |
|---|
| 2026.06.11 | ₩10,476 | ₩10,502 | ₩10,033 | ₩10,033 | -4.23% | 6.2천 |
|---|
| 2026.06.10 | ₩10,476 | ₩10,717 | ₩10,476 | ₩10,717 | +2.30% | 6천 |
|---|
| 2026.06.09 | ₩10,221 | ₩10,476 | ₩10,221 | ₩10,449 | +2.23% | 2.9천 |
|---|
| 2026.06.08 | ₩10,368 | ₩10,422 | ₩10,301 | ₩10,395 | +0.26% | 2.7천 |
|---|
| 2026.06.05 | ₩10,060 | ₩10,663 | ₩10,060 | ₩10,663 | +6.00% | 4.6만 |
|---|
| 2026.06.04 | ₩10,020 | ₩10,073 | ₩10,020 | ₩10,020 | 0.00% | 1.8천 |
|---|
| 2026.06.03 | ₩10,060 | ₩10,154 | ₩10,060 | ₩10,127 | +0.67% | 6.5천 |
|---|
| 2026.06.02 | ₩10,060 | ₩10,060 | ₩10,006 | ₩10,006 | -0.53% | 1만 |
|---|
| 2026.06.01 | ₩10,207 | ₩10,261 | ₩10,087 | ₩10,100 | -1.05% | 9.6천 |
|---|
| 2026.05.29 | ₩10,006 | ₩10,020 | ₩10,006 | ₩10,020 | +0.13% | 1.2천 |
|---|
| 2026.05.28 | ₩10,060 | ₩10,140 | ₩10,020 | ₩10,020 | -0.40% | 600 |
|---|
| 2026.05.27 | ₩9,979 | ₩10,033 | ₩9,966 | ₩10,033 | +0.54% | 2.8천 |
|---|
| 2026.05.26 | ₩9,912 | ₩10,033 | ₩9,912 | ₩9,926 | +0.14% | 5.2만 |
|---|
| 2026.05.22 | ₩10,087 | ₩10,167 | ₩10,087 | ₩10,167 | +0.80% | 700 |
|---|
| 2026.05.21 | ₩10,315 | ₩10,315 | ₩10,167 | ₩10,167 | -1.43% | 900 |
|---|
| 2026.05.20 | ₩10,529 | ₩10,529 | ₩10,073 | ₩10,167 | -3.44% | 5.7천 |
|---|
| 2026.05.19 | ₩10,583 | ₩10,663 | ₩10,583 | ₩10,663 | +0.76% | 700 |
|---|
| 2026.05.18 | ₩10,409 | ₩10,690 | ₩10,409 | ₩10,449 | +0.39% | 7.6천 |
|---|
| 2026.05.15 | ₩10,516 | ₩10,838 | ₩10,489 | ₩10,744 | +2.17% | 6.9천 |
|---|
| 2026.05.14 | ₩10,274 | ₩10,435 | ₩10,274 | ₩10,382 | +1.04% | 600 |
|---|
| 2026.05.13 | ₩10,395 | ₩10,395 | ₩10,046 | ₩10,221 | -1.68% | 2.6천 |
|---|
| 2026.05.12 | ₩10,395 | ₩10,449 | ₩10,288 | ₩10,395 | 0.00% | 5.3만 |
|---|
| 2026.05.11 | ₩10,033 | ₩10,248 | ₩10,033 | ₩10,234 | +2.01% | 4.7천 |
|---|
| 2026.05.08 | ₩10,194 | ₩10,207 | ₩10,167 | ₩10,181 | -0.13% | 900 |
|---|
| 2026.05.07 | ₩9,953 | ₩10,288 | ₩9,953 | ₩10,288 | +3.37% | 3.8천 |
|---|
| 2026.05.06 | ₩10,073 | ₩10,087 | ₩9,899 | ₩10,087 | +0.13% | 1.7만 |
|---|
| 2026.05.05 | ₩10,543 | ₩10,690 | ₩10,543 | ₩10,596 | +0.51% | 3.6천 |
|---|
| 2026.05.04 | ₩10,529 | ₩10,985 | ₩10,529 | ₩10,891 | +3.44% | 7.1천 |
|---|
| 2026.05.01 | ₩10,395 | ₩10,650 | ₩9,644 | ₩10,489 | +0.90% | 1.9만 |
|---|
| 2026.04.30 | ₩10,663 | ₩10,663 | ₩10,476 | ₩10,502 | -1.51% | 1.3만 |
|---|
| 2026.04.29 | ₩10,972 | ₩11,146 | ₩10,798 | ₩11,026 | +0.49% | 1.6만 |
|---|
| 2026.04.28 | ₩10,905 | ₩10,905 | ₩10,650 | ₩10,811 | -0.86% | 1.9천 |
|---|
| 2026.04.27 | ₩10,650 | ₩10,730 | ₩10,650 | ₩10,650 | 0.00% | 3.6천 |
|---|
| 2026.04.24 | ₩10,784 | ₩10,784 | ₩10,543 | ₩10,730 | -0.50% | 2천 |
|---|
| 2026.04.23 | ₩10,650 | ₩10,878 | ₩10,596 | ₩10,771 | +1.13% | 1.6만 |
|---|
| 2026.04.22 | ₩10,449 | ₩10,663 | ₩10,449 | ₩10,650 | +1.93% | 2.1천 |
|---|
| 2026.04.21 | ₩10,489 | ₩10,757 | ₩10,409 | ₩10,663 | +1.66% | 8.8천 |
|---|
| 2026.04.20 | ₩10,288 | ₩10,288 | ₩10,221 | ₩10,221 | -0.65% | 2.7천 |
|---|
| 2026.04.17 | ₩10,020 | ₩10,140 | ₩9,859 | ₩9,859 | -1.61% | 7.3만 |
|---|
| 2026.04.16 | ₩10,221 | ₩10,462 | ₩10,221 | ₩10,422 | +1.97% | 6.7천 |
|---|
| 2026.04.15 | ₩10,248 | ₩10,382 | ₩10,234 | ₩10,328 | +0.79% | 5.6천 |
|---|
| 2026.04.14 | ₩10,274 | ₩10,328 | ₩10,181 | ₩10,234 | -0.39% | 5.8천 |
|---|
| 2026.04.13 | ₩10,730 | ₩10,771 | ₩10,328 | ₩10,395 | -3.13% | 1.5만 |
|---|
| 2026.04.10 | ₩10,449 | ₩10,650 | ₩10,449 | ₩10,583 | +1.28% | 6.4천 |
|---|
| 2026.04.09 | ₩10,757 | ₩10,784 | ₩10,489 | ₩10,610 | -1.37% | 2만 |
|---|
| 2026.04.08 | ₩10,395 | ₩10,677 | ₩10,395 | ₩10,556 | +1.55% | 4.6만 |
|---|
| 2026.04.07 | ₩11,710 | ₩11,736 | ₩11,455 | ₩11,455 | -2.18% | 2.3만 |
|---|
| 2026.04.06 | ₩11,468 | ₩11,508 | ₩11,428 | ₩11,428 | -0.35% | 1.7천 |
|---|
| 2026.04.02 | ₩11,884 | ₩11,884 | ₩11,482 | ₩11,495 | -3.27% | 2.9만 |
|---|
| 2026.04.01 | ₩11,334 | ₩11,482 | ₩11,187 | ₩11,374 | +0.36% | 10.2만 |
|---|
| 2026.03.31 | ₩12,099 | ₩12,300 | ₩11,643 | ₩11,736 | -2.99% | 8.2만 |
|---|
| 2026.03.30 | ₩12,260 | ₩12,662 | ₩12,260 | ₩12,541 | +2.30% | 4.6만 |
|---|
| 2026.03.27 | ₩12,461 | ₩12,716 | ₩12,380 | ₩12,595 | +1.08% | 6.9만 |
|---|
| 2026.03.26 | ₩12,273 | ₩12,407 | ₩12,058 | ₩12,380 | +0.87% | 8.7만 |
|---|
| 2026.03.25 | ₩11,884 | ₩11,951 | ₩11,763 | ₩11,884 | 0.00% | 2.4만 |
|---|
| 2026.03.24 | ₩12,461 | ₩12,528 | ₩12,166 | ₩12,273 | -1.51% | 4만 |
|---|
| 2026.03.23 | ₩12,193 | ₩12,340 | ₩11,844 | ₩12,139 | -0.44% | 7.4만 |
|---|
| 2026.03.20 | ₩12,179 | ₩12,863 | ₩12,112 | ₩12,716 | +4.41% | 7만 |
|---|
| 2026.03.19 | ₩12,327 | ₩12,367 | ₩11,871 | ₩12,018 | -2.50% | 7.2만 |
|---|
| 2026.03.18 | ₩11,777 | ₩12,005 | ₩11,683 | ₩11,978 | +1.71% | 1.5만 |
|---|
| 2026.03.17 | ₩11,455 | ₩12,206 | ₩11,334 | ₩11,884 | +3.75% | 7.7천 |
|---|
| 2026.03.16 | ₩11,830 | ₩11,830 | ₩11,576 | ₩11,696 | -1.13% | 1.3만 |
|---|
| 2026.03.13 | ₩11,750 | ₩12,206 | ₩11,750 | ₩12,085 | +2.85% | 2.8만 |
|---|
| 2026.03.12 | ₩11,736 | ₩11,911 | ₩11,629 | ₩11,763 | +0.23% | 4.6만 |
|---|
| 2026.03.11 | ₩11,482 | ₩11,562 | ₩11,415 | ₩11,441 | -0.35% | 7.3천 |
|---|
| 2026.03.10 | ₩11,227 | ₩11,347 | ₩11,052 | ₩11,307 | +0.72% | 1.4만 |
|---|
| 2026.03.09 | ₩11,991 | ₩12,353 | ₩11,388 | ₩11,401 | -4.92% | 5.4만 |
|---|
| 2026.03.06 | ₩11,884 | ₩11,884 | ₩11,495 | ₩11,576 | -2.60% | 2.6만 |
|---|
| 2026.03.05 | ₩11,160 | ₩11,495 | ₩11,133 | ₩11,388 | +2.04% | 9.3천 |
|---|
| 2026.03.04 | ₩11,066 | ₩11,066 | ₩10,784 | ₩10,784 | -2.55% | 1.2만 |
|---|
| 2026.03.03 | ₩11,482 | ₩11,616 | ₩11,133 | ₩11,200 | -2.45% | 1.5만 |
|---|
| 2026.03.02 | ₩10,610 | ₩10,637 | ₩10,529 | ₩10,529 | -0.76% | 6.1천 |
|---|
| 2026.02.27 | ₩10,127 | ₩10,127 | ₩10,113 | ₩10,113 | -0.13% | 2.2천 |
|---|
| 2026.02.26 | ₩10,073 | ₩10,194 | ₩10,060 | ₩10,087 | +0.13% | 2.4천 |
|---|
| 2026.02.25 | ₩10,167 | ₩10,167 | ₩10,060 | ₩10,087 | -0.79% | 5.9천 |
|---|
| 2026.02.24 | ₩10,248 | ₩10,261 | ₩10,234 | ₩10,234 | -0.13% | 3.2천 |
|---|
| 2026.02.23 | ₩10,301 | ₩10,301 | ₩10,301 | ₩10,301 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩10,274 | ₩10,274 | ₩10,207 | ₩10,207 | -0.65% | 1.3천 |
|---|
| 2026.02.19 | ₩10,435 | ₩10,435 | ₩10,382 | ₩10,382 | -0.51% | 1.7천 |
|---|
| 2026.02.18 | ₩10,221 | ₩10,301 | ₩10,221 | ₩10,301 | +0.79% | 5.2천 |
|---|
| 2026.02.17 | ₩10,435 | ₩10,435 | ₩10,342 | ₩10,342 | -0.90% | 500 |
|---|
| 2026.02.13 | ₩10,355 | ₩10,355 | ₩10,328 | ₩10,328 | -0.26% | 600 |
|---|
| 2026.02.12 | ₩10,355 | ₩10,355 | ₩10,328 | ₩10,328 | -0.26% | 700 |
|---|
| 2026.02.11 | ₩10,181 | ₩10,181 | ₩10,154 | ₩10,167 | -0.13% | 400 |
|---|
| 2026.02.10 | ₩10,181 | ₩10,301 | ₩10,181 | ₩10,301 | +1.19% | 2.8천 |
|---|
| 2026.02.09 | ₩10,596 | ₩10,596 | ₩10,328 | ₩10,342 | -2.41% | 2.3천 |
|---|
| 2026.02.06 | ₩10,865 | ₩10,865 | ₩10,650 | ₩10,650 | -1.98% | 2.1천 |
|---|
| 2026.02.05 | ₩11,093 | ₩11,146 | ₩11,052 | ₩11,146 | +0.48% | 500 |
|---|
| 2026.02.04 | ₩10,690 | ₩10,824 | ₩10,690 | ₩10,824 | +1.25% | 300 |
|---|
| 2026.02.03 | ₩10,865 | ₩10,905 | ₩10,865 | ₩10,905 | +0.37% | 2.6천 |
|---|
| 2026.02.02 | ₩10,891 | ₩10,905 | ₩10,891 | ₩10,905 | +0.12% | 1천 |
|---|
| 2026.01.30 | ₩10,918 | ₩11,039 | ₩10,918 | ₩11,026 | +0.98% | 8.3천 |
|---|
| 2026.01.29 | ₩10,972 | ₩10,972 | ₩10,851 | ₩10,851 | -1.10% | 800 |
|---|
| 2026.01.28 | ₩11,039 | ₩11,039 | ₩10,932 | ₩10,959 | -0.73% | 3.9천 |
|---|
| 2026.01.27 | ₩10,824 | ₩10,838 | ₩10,730 | ₩10,744 | -0.74% | 4.5천 |
|---|
| 2026.01.26 | ₩11,173 | ₩11,173 | ₩11,079 | ₩11,093 | -0.72% | 800 |
|---|
| 2026.01.23 | ₩11,415 | ₩11,428 | ₩11,227 | ₩11,227 | -1.65% | 9천 |
|---|
| 2026.01.22 | ₩11,347 | ₩11,361 | ₩11,294 | ₩11,334 | -0.12% | 8.8천 |
|---|
| 2026.01.21 | ₩11,535 | ₩11,535 | ₩11,441 | ₩11,441 | -0.81% | 900 |
|---|
| 2026.01.20 | ₩11,696 | ₩11,696 | ₩11,522 | ₩11,669 | -0.23% | 4.6천 |
|---|
| 2026.01.16 | ₩11,334 | ₩11,334 | ₩11,321 | ₩11,321 | -0.12% | 1.2천 |
|---|
| 2026.01.15 | ₩11,374 | ₩11,374 | ₩11,374 | ₩11,374 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩11,374 | ₩11,374 | ₩11,361 | ₩11,374 | 0.00% | 1.9천 |
|---|
| 2026.01.13 | ₩11,441 | ₩11,441 | ₩11,441 | ₩11,441 | 0.00% | 1.1천 |
|---|
| 2026.01.12 | ₩11,455 | ₩11,455 | ₩11,334 | ₩11,334 | -1.05% | 3.4천 |
|---|
| 2026.01.09 | ₩11,468 | ₩11,468 | ₩11,468 | ₩11,468 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩11,750 | ₩11,750 | ₩11,669 | ₩11,669 | -0.68% | 2.7천 |
|---|
| 2026.01.07 | ₩11,643 | ₩11,683 | ₩11,643 | ₩11,656 | +0.12% | 4.5천 |
|---|
| 2026.01.06 | ₩11,576 | ₩11,602 | ₩11,576 | ₩11,576 | 0.00% | 7.2천 |
|---|
| 2026.01.05 | ₩11,884 | ₩11,884 | ₩11,602 | ₩11,602 | -2.37% | 3.3천 |
|---|
| 2026.01.02 | ₩11,884 | ₩11,897 | ₩11,884 | ₩11,884 | 0.00% | 6천 |
|---|
| 2025.12.31 | ₩12,125 | ₩12,139 | ₩12,072 | ₩12,125 | 0.00% | 2.9천 |
|---|
| 2025.12.30 | ₩11,964 | ₩12,005 | ₩11,951 | ₩12,005 | +0.34% | 1.3천 |
|---|
| 2025.12.29 | ₩12,032 | ₩12,099 | ₩12,032 | ₩12,058 | +0.22% | 500 |
|---|
| 2025.12.26 | ₩11,951 | ₩11,978 | ₩11,951 | ₩11,978 | +0.22% | 1.3천 |
|---|
| 2025.12.24 | ₩12,018 | ₩12,018 | ₩11,991 | ₩11,991 | -0.22% | 800 |
|---|
| 2025.12.23 | ₩12,152 | ₩12,193 | ₩12,152 | ₩12,179 | +0.22% | 2.9천 |
|---|
| 2025.12.22 | ₩12,407 | ₩12,407 | ₩12,327 | ₩12,327 | -0.65% | 1.9천 |
|---|
| 2025.12.19 | ₩12,501 | ₩12,501 | ₩12,340 | ₩12,407 | -0.75% | 1.1천 |
|---|
| 2025.12.18 | ₩12,514 | ₩12,555 | ₩12,447 | ₩12,555 | +0.32% | 4.5천 |
|---|
| 2025.12.17 | ₩12,675 | ₩12,716 | ₩12,675 | ₩12,716 | +0.32% | 2.6천 |
|---|
| 2025.12.16 | ₩12,461 | ₩12,528 | ₩12,461 | ₩12,501 | +0.32% | 5.8천 |
|---|
| 2025.12.15 | ₩12,434 | ₩12,434 | ₩12,340 | ₩12,407 | -0.22% | 1.4천 |
|---|
| 2025.12.12 | ₩12,568 | ₩12,568 | ₩12,555 | ₩12,568 | 0.00% | 3.6천 |
|---|
| 2025.12.11 | ₩12,488 | ₩12,501 | ₩12,394 | ₩12,421 | -0.54% | 3.1만 |
|---|
| 2025.12.10 | ₩12,836 | ₩12,836 | ₩12,555 | ₩12,555 | -2.19% | 3.5천 |
|---|
| 2025.12.09 | ₩12,783 | ₩12,836 | ₩12,783 | ₩12,836 | +0.42% | 800 |
|---|
| 2025.12.08 | ₩12,810 | ₩12,810 | ₩12,716 | ₩12,810 | 0.00% | 2.4천 |
|---|
| 2025.12.05 | ₩12,742 | ₩12,742 | ₩12,742 | ₩12,742 | 0.00% | 600 |
|---|
| 2025.12.04 | ₩12,649 | ₩12,729 | ₩12,649 | ₩12,729 | +0.64% | 5.7천 |
|---|
| 2025.12.03 | ₩12,783 | ₩12,783 | ₩12,783 | ₩12,783 | 0.00% | 600 |
|---|
| 2025.12.02 | ₩12,903 | ₩12,903 | ₩12,903 | ₩12,903 | 0.00% | 4.7천 |
|---|
| 2025.12.01 | ₩12,930 | ₩12,997 | ₩12,917 | ₩12,984 | +0.41% | 2.9천 |
|---|
| 2025.11.28 | ₩12,863 | ₩12,863 | ₩12,863 | ₩12,863 | 0.00% | 300 |
|---|
| 2025.11.26 | ₩13,212 | ₩13,212 | ₩12,917 | ₩12,917 | -2.23% | 300 |
|---|
| 2025.11.25 | ₩13,333 | ₩13,373 | ₩13,225 | ₩13,239 | -0.70% | 1천 |
|---|
| 2025.11.24 | ₩13,534 | ₩13,534 | ₩13,520 | ₩13,520 | -0.10% | 2천 |
|---|
| 2025.11.21 | ₩13,628 | ₩13,722 | ₩13,574 | ₩13,574 | -0.39% | 1.1천 |
|---|
| 2025.11.20 | ₩13,534 | ₩13,976 | ₩13,413 | ₩13,976 | +3.27% | 6.7천 |
|---|
| 2025.11.19 | ₩13,668 | ₩13,708 | ₩13,587 | ₩13,587 | -0.59% | 4.9천 |
|---|
| 2025.11.18 | ₩13,628 | ₩13,628 | ₩13,494 | ₩13,494 | -0.98% | 700 |
|---|
| 2025.11.17 | ₩13,051 | ₩13,185 | ₩13,051 | ₩13,185 | +1.03% | 300 |
|---|
| 2025.11.14 | ₩12,836 | ₩12,836 | ₩12,836 | ₩12,836 | 0.00% | 900 |
|---|
| 2025.11.13 | ₩12,756 | ₩12,756 | ₩12,756 | ₩12,756 | 0.00% | 200 |
|---|
| 2025.11.12 | ₩12,488 | ₩12,488 | ₩12,488 | ₩12,488 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩12,675 | ₩12,675 | ₩12,622 | ₩12,622 | -0.42% | 600 |
|---|
| 2025.11.10 | ₩12,810 | ₩12,810 | ₩12,810 | ₩12,810 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩13,091 | ₩13,091 | ₩13,091 | ₩13,091 | 0.00% | 500 |
|---|
| 2025.11.06 | ₩13,212 | ₩13,212 | ₩13,158 | ₩13,158 | -0.41% | 500 |
|---|
| 2025.11.05 | ₩13,064 | ₩13,105 | ₩13,064 | ₩13,105 | +0.31% | 1.7만 |
|---|
| 2025.11.04 | ₩13,373 | ₩13,373 | ₩13,292 | ₩13,306 | -0.50% | 1.7만 |
|---|
| 2025.11.03 | ₩13,024 | ₩13,024 | ₩13,024 | ₩13,024 | 0.00% | 900 |
|---|
| 2025.10.31 | ₩12,997 | ₩12,997 | ₩12,997 | ₩12,997 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩12,944 | ₩12,944 | ₩12,944 | ₩12,944 | 0.00% | 200 |
|---|
| 2025.10.29 | ₩12,836 | ₩12,836 | ₩12,836 | ₩12,836 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩12,675 | ₩12,675 | ₩12,675 | ₩12,675 | 0.00% | 200 |
|---|
| 2025.10.27 | ₩12,796 | ₩12,796 | ₩12,675 | ₩12,675 | -0.94% | 800 |
|---|
| 2025.10.24 | ₩12,836 | ₩12,836 | ₩12,836 | ₩12,836 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩12,877 | ₩12,877 | ₩12,877 | ₩12,877 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩12,984 | ₩13,011 | ₩12,984 | ₩12,997 | +0.10% | 2.1만 |
|---|
| 2025.10.21 | ₩12,944 | ₩12,944 | ₩12,944 | ₩12,944 | 0.00% | 300 |
|---|
| 2025.10.20 | ₩12,850 | ₩12,850 | ₩12,742 | ₩12,769 | -0.63% | 3.7천 |
|---|
| 2025.10.17 | ₩13,051 | ₩13,051 | ₩12,970 | ₩12,970 | -0.62% | 600 |
|---|
| 2025.10.16 | ₩13,011 | ₩13,011 | ₩13,011 | ₩13,011 | 0.00% | 200 |
|---|
| 2025.10.15 | ₩13,172 | ₩13,185 | ₩13,172 | ₩13,172 | 0.00% | 1.5천 |
|---|
| 2025.10.14 | ₩13,252 | ₩13,252 | ₩13,252 | ₩13,252 | 0.00% | 200 |
|---|
| 2025.10.13 | ₩13,480 | ₩13,480 | ₩13,386 | ₩13,400 | -0.60% | 2.8천 |
|---|
| 2025.10.10 | ₩13,614 | ₩13,614 | ₩13,614 | ₩13,614 | 0.00% | 1.4천 |
|---|