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 | ₩9,911 | ₩9,911 | ₩9,830 | ₩9,857 | -0.54% | 1.2만 |
| 2026.10.08 | ₩9,991 | ₩10,098 | ₩9,951 | ₩9,951 | -0.40% | 1.1만 |
| 2026.10.07 | ₩10,005 | ₩10,005 | ₩9,897 | ₩9,911 | -0.94% | 1만 |
| 2026.10.06 | ₩9,669 | ₩9,696 | ₩9,656 | ₩9,669 | 0.00% | 6.1천 |
| 2026.10.05 | ₩9,790 | ₩9,844 | ₩9,710 | ₩9,750 | -0.41% | 1.5만 |
| 2026.10.02 | ₩9,790 | ₩9,790 | ₩9,710 | ₩9,750 | -0.41% | 5.3천 |
| 2026.10.01 | ₩9,857 | ₩10,018 | ₩9,844 | ₩9,964 | +1.09% | 1.5만 |
| 2026.09.30 | ₩9,589 | ₩9,777 | ₩9,589 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,750 |
| +1.68% |
| 8.9천 |
| 2026.09.29 | ₩9,656 | ₩9,656 | ₩9,629 | ₩9,629 | -0.28% | 3.3천 |
|---|
| 2026.09.28 | ₩9,616 | ₩9,616 | ₩9,468 | ₩9,522 | -0.98% | 1.1만 |
|---|
| 2026.09.25 | ₩9,562 | ₩9,562 | ₩9,428 | ₩9,428 | -1.40% | 8천 |
|---|
| 2026.09.24 | ₩9,683 | ₩9,683 | ₩9,602 | ₩9,643 | -0.42% | 5천 |
|---|
| 2026.09.23 | ₩9,482 | ₩9,629 | ₩9,482 | ₩9,575 | +0.99% | 6.5천 |
|---|
| 2026.09.22 | ₩9,321 | ₩9,361 | ₩9,321 | ₩9,361 | +0.43% | 4천 |
|---|
| 2026.09.21 | ₩9,522 | ₩9,522 | ₩9,415 | ₩9,428 | -0.99% | 8.5천 |
|---|
| 2026.09.18 | ₩9,669 | ₩9,723 | ₩9,643 | ₩9,656 | -0.14% | 4천 |
|---|
| 2026.09.17 | ₩9,401 | ₩9,495 | ₩9,401 | ₩9,468 | +0.71% | 7.7천 |
|---|
| 2026.09.16 | ₩9,549 | ₩9,669 | ₩9,549 | ₩9,669 | +1.26% | 7.9천 |
|---|
| 2026.09.15 | ₩9,602 | ₩9,616 | ₩9,562 | ₩9,589 | -0.14% | 9.9만 |
|---|
| 2026.09.14 | ₩9,455 | ₩9,508 | ₩9,455 | ₩9,495 | +0.43% | 1.1만 |
|---|
| 2026.09.11 | ₩9,361 | ₩9,361 | ₩9,307 | ₩9,347 | -0.14% | 5.2천 |
|---|
| 2026.09.10 | ₩9,468 | ₩9,549 | ₩9,468 | ₩9,535 | +0.71% | 1.2천 |
|---|
| 2026.09.09 | ₩9,227 | ₩9,388 | ₩9,227 | ₩9,374 | +1.60% | 1.3만 |
|---|
| 2026.09.08 | ₩9,173 | ₩9,173 | ₩9,160 | ₩9,160 | -0.15% | 500 |
|---|
| 2026.09.04 | ₩9,026 | ₩9,079 | ₩9,026 | ₩9,066 | +0.45% | 9.5천 |
|---|
| 2026.09.03 | ₩9,160 | ₩9,160 | ₩9,066 | ₩9,066 | -1.02% | 1.1천 |
|---|
| 2026.09.02 | ₩9,280 | ₩9,280 | ₩9,280 | ₩9,280 | 0.00% | 200 |
|---|
| 2026.09.01 | ₩9,388 | ₩9,388 | ₩9,361 | ₩9,361 | -0.29% | 1.3천 |
|---|
| 2026.08.31 | ₩9,160 | ₩9,187 | ₩9,160 | ₩9,187 | +0.29% | 700 |
|---|
| 2026.08.28 | ₩9,119 | ₩9,133 | ₩9,119 | ₩9,133 | +0.15% | 300 |
|---|
| 2026.08.27 | ₩9,093 | ₩9,146 | ₩9,093 | ₩9,106 | +0.15% | 8천 |
|---|
| 2026.08.26 | ₩9,066 | ₩9,066 | ₩9,012 | ₩9,012 | -0.59% | 800 |
|---|
| 2026.08.25 | ₩9,012 | ₩9,026 | ₩8,959 | ₩8,972 | -0.45% | 7.9천 |
|---|
| 2026.08.24 | ₩9,079 | ₩9,093 | ₩9,079 | ₩9,079 | 0.00% | 1.4천 |
|---|
| 2026.08.21 | ₩9,066 | ₩9,066 | ₩9,052 | ₩9,052 | -0.15% | 4.9천 |
|---|
| 2026.08.20 | ₩9,173 | ₩9,227 | ₩9,173 | ₩9,200 | +0.29% | 8.5천 |
|---|
| 2026.08.19 | ₩9,119 | ₩9,146 | ₩9,119 | ₩9,146 | +0.29% | 500 |
|---|
| 2026.08.18 | ₩9,093 | ₩9,213 | ₩9,093 | ₩9,200 | +1.18% | 1.2천 |
|---|
| 2026.08.17 | ₩8,959 | ₩9,026 | ₩8,945 | ₩9,012 | +0.60% | 1만 |
|---|
| 2026.08.14 | ₩8,945 | ₩8,999 | ₩8,945 | ₩8,999 | +0.60% | 300 |
|---|
| 2026.08.13 | ₩8,972 | ₩8,999 | ₩8,945 | ₩8,972 | 0.00% | 4.5천 |
|---|
| 2026.08.12 | ₩8,959 | ₩8,999 | ₩8,945 | ₩8,999 | +0.45% | 1.2천 |
|---|
| 2026.08.11 | ₩8,985 | ₩9,066 | ₩8,985 | ₩9,066 | +0.90% | 9.3천 |
|---|
| 2026.08.10 | ₩9,039 | ₩9,066 | ₩9,026 | ₩9,066 | +0.30% | 1천 |
|---|
| 2026.08.07 | ₩8,972 | ₩9,012 | ₩8,972 | ₩8,985 | +0.15% | 9.9천 |
|---|
| 2026.08.06 | ₩9,160 | ₩9,187 | ₩9,160 | ₩9,173 | +0.15% | 9.8천 |
|---|
| 2026.08.05 | ₩9,106 | ₩9,133 | ₩9,106 | ₩9,133 | +0.29% | 600 |
|---|
| 2026.08.04 | ₩9,267 | ₩9,267 | ₩9,160 | ₩9,160 | -1.16% | 800 |
|---|
| 2026.08.03 | ₩9,468 | ₩9,468 | ₩9,401 | ₩9,401 | -0.71% | 1.1만 |
|---|
| 2026.07.31 | ₩9,428 | ₩9,468 | ₩9,428 | ₩9,468 | +0.43% | 1.6천 |
|---|
| 2026.07.30 | ₩9,549 | ₩9,549 | ₩9,321 | ₩9,374 | -1.83% | 5.7천 |
|---|
| 2026.07.29 | ₩9,602 | ₩9,924 | ₩9,589 | ₩9,897 | +3.07% | 4.4천 |
|---|
| 2026.07.28 | ₩9,790 | ₩9,790 | ₩9,790 | ₩9,790 | 0.00% | 400 |
|---|
| 2026.07.27 | ₩9,777 | ₩9,830 | ₩9,750 | ₩9,830 | +0.55% | 6.1천 |
|---|
| 2026.07.24 | ₩9,884 | ₩9,897 | ₩9,683 | ₩9,817 | -0.68% | 3.3천 |
|---|
| 2026.07.23 | ₩9,938 | ₩10,058 | ₩9,938 | ₩9,978 | +0.40% | 3천 |
|---|
| 2026.07.22 | ₩9,710 | ₩9,736 | ₩9,710 | ₩9,710 | 0.00% | 700 |
|---|
| 2026.07.21 | ₩9,723 | ₩9,763 | ₩9,723 | ₩9,763 | +0.41% | 1.3천 |
|---|
| 2026.07.20 | ₩9,964 | ₩10,098 | ₩9,964 | ₩10,018 | +0.54% | 3.7천 |
|---|
| 2026.07.17 | ₩10,031 | ₩10,031 | ₩9,938 | ₩9,978 | -0.53% | 5천 |
|---|
| 2026.07.16 | ₩9,844 | ₩9,844 | ₩9,777 | ₩9,830 | -0.14% | 1만 |
|---|
| 2026.07.15 | ₩9,723 | ₩9,763 | ₩9,656 | ₩9,750 | +0.28% | 7.4천 |
|---|
| 2026.07.14 | ₩9,656 | ₩9,803 | ₩9,602 | ₩9,777 | +1.25% | 1.1만 |
|---|
| 2026.07.13 | ₩9,897 | ₩9,924 | ₩9,897 | ₩9,924 | +0.27% | 2.9천 |
|---|
| 2026.07.10 | ₩9,803 | ₩9,803 | ₩9,683 | ₩9,710 | -0.96% | 5.5천 |
|---|
| 2026.07.09 | ₩9,750 | ₩9,817 | ₩9,750 | ₩9,790 | +0.41% | 3.1천 |
|---|
| 2026.07.08 | ₩9,964 | ₩10,058 | ₩9,911 | ₩9,911 | -0.54% | 1.1만 |
|---|
| 2026.07.07 | ₩9,777 | ₩9,777 | ₩9,750 | ₩9,750 | -0.27% | 5.1천 |
|---|
| 2026.07.06 | ₩9,535 | ₩9,535 | ₩9,468 | ₩9,468 | -0.70% | 7.2천 |
|---|
| 2026.07.02 | ₩9,643 | ₩9,777 | ₩9,643 | ₩9,723 | +0.83% | 3.3천 |
|---|
| 2026.07.01 | ₩10,058 | ₩10,058 | ₩10,005 | ₩10,005 | -0.53% | 2.2천 |
|---|
| 2026.06.30 | ₩9,884 | ₩9,897 | ₩9,790 | ₩9,790 | -0.95% | 5.6천 |
|---|
| 2026.06.29 | ₩10,031 | ₩10,085 | ₩9,857 | ₩9,870 | -1.60% | 1만 |
|---|
| 2026.06.26 | ₩10,058 | ₩10,058 | ₩9,978 | ₩10,005 | -0.53% | 4.6만 |
|---|
| 2026.06.25 | ₩10,018 | ₩10,018 | ₩9,817 | ₩9,938 | -0.80% | 6.7천 |
|---|
| 2026.06.24 | ₩10,085 | ₩10,152 | ₩10,085 | ₩10,098 | +0.13% | 1천 |
|---|
| 2026.06.23 | ₩10,166 | ₩10,166 | ₩10,152 | ₩10,152 | -0.13% | 600 |
|---|
| 2026.06.22 | ₩9,763 | ₩9,803 | ₩9,736 | ₩9,763 | 0.00% | 1.7천 |
|---|
| 2026.06.18 | ₩9,763 | ₩9,777 | ₩9,763 | ₩9,777 | +0.14% | 2.2천 |
|---|
| 2026.06.17 | ₩9,683 | ₩9,924 | ₩9,602 | ₩9,911 | +2.35% | 2.2천 |
|---|
| 2026.06.16 | ₩9,656 | ₩9,884 | ₩9,656 | ₩9,817 | +1.67% | 2.6천 |
|---|
| 2026.06.15 | ₩9,736 | ₩9,830 | ₩9,736 | ₩9,830 | +0.96% | 7.1천 |
|---|
| 2026.06.12 | ₩10,139 | ₩10,139 | ₩9,924 | ₩9,964 | -1.72% | 3.7천 |
|---|
| 2026.06.11 | ₩10,474 | ₩10,501 | ₩10,031 | ₩10,031 | -4.23% | 6.2천 |
|---|
| 2026.06.10 | ₩10,474 | ₩10,715 | ₩10,474 | ₩10,715 | +2.30% | 6천 |
|---|
| 2026.06.09 | ₩10,219 | ₩10,474 | ₩10,219 | ₩10,447 | +2.23% | 2.9천 |
|---|
| 2026.06.08 | ₩10,367 | ₩10,420 | ₩10,300 | ₩10,394 | +0.26% | 2.7천 |
|---|
| 2026.06.05 | ₩10,058 | ₩10,662 | ₩10,058 | ₩10,662 | +6.00% | 4.6만 |
|---|
| 2026.06.04 | ₩10,018 | ₩10,072 | ₩10,018 | ₩10,018 | 0.00% | 1.8천 |
|---|
| 2026.06.03 | ₩10,058 | ₩10,152 | ₩10,058 | ₩10,125 | +0.67% | 6.5천 |
|---|
| 2026.06.02 | ₩10,058 | ₩10,058 | ₩10,005 | ₩10,005 | -0.53% | 1만 |
|---|
| 2026.06.01 | ₩10,206 | ₩10,259 | ₩10,085 | ₩10,098 | -1.05% | 9.6천 |
|---|
| 2026.05.29 | ₩10,005 | ₩10,018 | ₩10,005 | ₩10,018 | +0.13% | 1.2천 |
|---|
| 2026.05.28 | ₩10,058 | ₩10,139 | ₩10,018 | ₩10,018 | -0.40% | 600 |
|---|
| 2026.05.27 | ₩9,978 | ₩10,031 | ₩9,964 | ₩10,031 | +0.54% | 2.8천 |
|---|
| 2026.05.26 | ₩9,911 | ₩10,031 | ₩9,911 | ₩9,924 | +0.14% | 5.2만 |
|---|
| 2026.05.22 | ₩10,085 | ₩10,166 | ₩10,085 | ₩10,166 | +0.80% | 700 |
|---|
| 2026.05.21 | ₩10,313 | ₩10,313 | ₩10,166 | ₩10,166 | -1.43% | 900 |
|---|
| 2026.05.20 | ₩10,528 | ₩10,528 | ₩10,072 | ₩10,166 | -3.44% | 5.7천 |
|---|
| 2026.05.19 | ₩10,581 | ₩10,662 | ₩10,581 | ₩10,662 | +0.76% | 700 |
|---|
| 2026.05.18 | ₩10,407 | ₩10,689 | ₩10,407 | ₩10,447 | +0.39% | 7.6천 |
|---|
| 2026.05.15 | ₩10,514 | ₩10,836 | ₩10,487 | ₩10,742 | +2.17% | 6.9천 |
|---|
| 2026.05.14 | ₩10,273 | ₩10,434 | ₩10,273 | ₩10,380 | +1.04% | 600 |
|---|
| 2026.05.13 | ₩10,394 | ₩10,394 | ₩10,045 | ₩10,219 | -1.68% | 2.6천 |
|---|
| 2026.05.12 | ₩10,394 | ₩10,447 | ₩10,286 | ₩10,394 | 0.00% | 5.3만 |
|---|
| 2026.05.11 | ₩10,031 | ₩10,246 | ₩10,031 | ₩10,233 | +2.01% | 4.7천 |
|---|
| 2026.05.08 | ₩10,192 | ₩10,206 | ₩10,166 | ₩10,179 | -0.13% | 900 |
|---|
| 2026.05.07 | ₩9,951 | ₩10,286 | ₩9,951 | ₩10,286 | +3.37% | 3.8천 |
|---|
| 2026.05.06 | ₩10,072 | ₩10,085 | ₩9,897 | ₩10,085 | +0.13% | 1.7만 |
|---|
| 2026.05.05 | ₩10,541 | ₩10,689 | ₩10,541 | ₩10,595 | +0.51% | 3.6천 |
|---|
| 2026.05.04 | ₩10,528 | ₩10,984 | ₩10,528 | ₩10,890 | +3.44% | 7.1천 |
|---|
| 2026.05.01 | ₩10,394 | ₩10,648 | ₩9,643 | ₩10,487 | +0.90% | 1.9만 |
|---|
| 2026.04.30 | ₩10,662 | ₩10,662 | ₩10,474 | ₩10,501 | -1.51% | 1.3만 |
|---|
| 2026.04.29 | ₩10,970 | ₩11,145 | ₩10,796 | ₩11,024 | +0.49% | 1.6만 |
|---|
| 2026.04.28 | ₩10,903 | ₩10,903 | ₩10,648 | ₩10,809 | -0.86% | 1.9천 |
|---|
| 2026.04.27 | ₩10,648 | ₩10,729 | ₩10,648 | ₩10,648 | 0.00% | 3.6천 |
|---|
| 2026.04.24 | ₩10,782 | ₩10,782 | ₩10,541 | ₩10,729 | -0.50% | 2천 |
|---|
| 2026.04.23 | ₩10,648 | ₩10,876 | ₩10,595 | ₩10,769 | +1.13% | 1.6만 |
|---|
| 2026.04.22 | ₩10,447 | ₩10,662 | ₩10,447 | ₩10,648 | +1.93% | 2.1천 |
|---|
| 2026.04.21 | ₩10,487 | ₩10,756 | ₩10,407 | ₩10,662 | +1.66% | 8.8천 |
|---|
| 2026.04.20 | ₩10,286 | ₩10,286 | ₩10,219 | ₩10,219 | -0.65% | 2.7천 |
|---|
| 2026.04.17 | ₩10,018 | ₩10,139 | ₩9,857 | ₩9,857 | -1.61% | 7.3만 |
|---|
| 2026.04.16 | ₩10,219 | ₩10,461 | ₩10,219 | ₩10,420 | +1.97% | 6.7천 |
|---|
| 2026.04.15 | ₩10,246 | ₩10,380 | ₩10,233 | ₩10,326 | +0.79% | 5.6천 |
|---|
| 2026.04.14 | ₩10,273 | ₩10,326 | ₩10,179 | ₩10,233 | -0.39% | 5.8천 |
|---|
| 2026.04.13 | ₩10,729 | ₩10,769 | ₩10,326 | ₩10,394 | -3.13% | 1.5만 |
|---|
| 2026.04.10 | ₩10,447 | ₩10,648 | ₩10,447 | ₩10,581 | +1.28% | 6.4천 |
|---|
| 2026.04.09 | ₩10,756 | ₩10,782 | ₩10,487 | ₩10,608 | -1.37% | 2만 |
|---|
| 2026.04.08 | ₩10,394 | ₩10,675 | ₩10,394 | ₩10,554 | +1.55% | 4.6만 |
|---|
| 2026.04.07 | ₩11,708 | ₩11,735 | ₩11,453 | ₩11,453 | -2.18% | 2.3만 |
|---|
| 2026.04.06 | ₩11,466 | ₩11,507 | ₩11,426 | ₩11,426 | -0.35% | 1.7천 |
|---|
| 2026.04.02 | ₩11,882 | ₩11,882 | ₩11,480 | ₩11,493 | -3.27% | 2.9만 |
|---|
| 2026.04.01 | ₩11,332 | ₩11,480 | ₩11,185 | ₩11,373 | +0.36% | 10.2만 |
|---|
| 2026.03.31 | ₩12,097 | ₩12,298 | ₩11,641 | ₩11,735 | -2.99% | 8.2만 |
|---|
| 2026.03.30 | ₩12,258 | ₩12,660 | ₩12,258 | ₩12,539 | +2.30% | 4.6만 |
|---|
| 2026.03.27 | ₩12,459 | ₩12,714 | ₩12,378 | ₩12,593 | +1.08% | 6.9만 |
|---|
| 2026.03.26 | ₩12,271 | ₩12,405 | ₩12,056 | ₩12,378 | +0.87% | 8.7만 |
|---|
| 2026.03.25 | ₩11,882 | ₩11,949 | ₩11,761 | ₩11,882 | 0.00% | 2.4만 |
|---|
| 2026.03.24 | ₩12,459 | ₩12,526 | ₩12,164 | ₩12,271 | -1.51% | 4만 |
|---|
| 2026.03.23 | ₩12,191 | ₩12,338 | ₩11,842 | ₩12,137 | -0.44% | 7.4만 |
|---|
| 2026.03.20 | ₩12,177 | ₩12,861 | ₩12,110 | ₩12,714 | +4.41% | 7만 |
|---|
| 2026.03.19 | ₩12,325 | ₩12,365 | ₩11,869 | ₩12,016 | -2.50% | 7.2만 |
|---|
| 2026.03.18 | ₩11,775 | ₩12,003 | ₩11,681 | ₩11,976 | +1.71% | 1.5만 |
|---|
| 2026.03.17 | ₩11,453 | ₩12,204 | ₩11,332 | ₩11,882 | +3.75% | 7.7천 |
|---|
| 2026.03.16 | ₩11,829 | ₩11,829 | ₩11,574 | ₩11,694 | -1.13% | 1.3만 |
|---|
| 2026.03.13 | ₩11,748 | ₩12,204 | ₩11,748 | ₩12,083 | +2.85% | 2.8만 |
|---|
| 2026.03.12 | ₩11,735 | ₩11,909 | ₩11,627 | ₩11,761 | +0.23% | 4.6만 |
|---|
| 2026.03.11 | ₩11,480 | ₩11,560 | ₩11,413 | ₩11,440 | -0.35% | 7.3천 |
|---|
| 2026.03.10 | ₩11,225 | ₩11,346 | ₩11,051 | ₩11,305 | +0.72% | 1.4만 |
|---|
| 2026.03.09 | ₩11,989 | ₩12,352 | ₩11,386 | ₩11,399 | -4.92% | 5.4만 |
|---|
| 2026.03.06 | ₩11,882 | ₩11,882 | ₩11,493 | ₩11,574 | -2.60% | 2.6만 |
|---|
| 2026.03.05 | ₩11,158 | ₩11,493 | ₩11,131 | ₩11,386 | +2.04% | 9.3천 |
|---|
| 2026.03.04 | ₩11,064 | ₩11,064 | ₩10,782 | ₩10,782 | -2.55% | 1.2만 |
|---|
| 2026.03.03 | ₩11,480 | ₩11,614 | ₩11,131 | ₩11,198 | -2.45% | 1.5만 |
|---|
| 2026.03.02 | ₩10,608 | ₩10,635 | ₩10,528 | ₩10,528 | -0.76% | 6.1천 |
|---|
| 2026.02.27 | ₩10,125 | ₩10,125 | ₩10,112 | ₩10,112 | -0.13% | 2.2천 |
|---|
| 2026.02.26 | ₩10,072 | ₩10,192 | ₩10,058 | ₩10,085 | +0.13% | 2.4천 |
|---|
| 2026.02.25 | ₩10,166 | ₩10,166 | ₩10,058 | ₩10,085 | -0.79% | 5.9천 |
|---|
| 2026.02.24 | ₩10,246 | ₩10,259 | ₩10,233 | ₩10,233 | -0.13% | 3.2천 |
|---|
| 2026.02.23 | ₩10,300 | ₩10,300 | ₩10,300 | ₩10,300 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩10,273 | ₩10,273 | ₩10,206 | ₩10,206 | -0.65% | 1.3천 |
|---|
| 2026.02.19 | ₩10,434 | ₩10,434 | ₩10,380 | ₩10,380 | -0.51% | 1.7천 |
|---|
| 2026.02.18 | ₩10,219 | ₩10,300 | ₩10,219 | ₩10,300 | +0.79% | 5.2천 |
|---|
| 2026.02.17 | ₩10,434 | ₩10,434 | ₩10,340 | ₩10,340 | -0.90% | 500 |
|---|
| 2026.02.13 | ₩10,353 | ₩10,353 | ₩10,326 | ₩10,326 | -0.26% | 600 |
|---|
| 2026.02.12 | ₩10,353 | ₩10,353 | ₩10,326 | ₩10,326 | -0.26% | 700 |
|---|
| 2026.02.11 | ₩10,179 | ₩10,179 | ₩10,152 | ₩10,166 | -0.13% | 400 |
|---|
| 2026.02.10 | ₩10,179 | ₩10,300 | ₩10,179 | ₩10,300 | +1.19% | 2.8천 |
|---|
| 2026.02.09 | ₩10,595 | ₩10,595 | ₩10,326 | ₩10,340 | -2.41% | 2.3천 |
|---|
| 2026.02.06 | ₩10,863 | ₩10,863 | ₩10,648 | ₩10,648 | -1.98% | 2.1천 |
|---|
| 2026.02.05 | ₩11,091 | ₩11,145 | ₩11,051 | ₩11,145 | +0.48% | 500 |
|---|
| 2026.02.04 | ₩10,689 | ₩10,823 | ₩10,689 | ₩10,823 | +1.25% | 300 |
|---|
| 2026.02.03 | ₩10,863 | ₩10,903 | ₩10,863 | ₩10,903 | +0.37% | 2.6천 |
|---|
| 2026.02.02 | ₩10,890 | ₩10,903 | ₩10,890 | ₩10,903 | +0.12% | 1천 |
|---|
| 2026.01.30 | ₩10,917 | ₩11,037 | ₩10,917 | ₩11,024 | +0.98% | 8.3천 |
|---|
| 2026.01.29 | ₩10,970 | ₩10,970 | ₩10,849 | ₩10,849 | -1.10% | 800 |
|---|
| 2026.01.28 | ₩11,037 | ₩11,037 | ₩10,930 | ₩10,957 | -0.73% | 3.9천 |
|---|
| 2026.01.27 | ₩10,823 | ₩10,836 | ₩10,729 | ₩10,742 | -0.74% | 4.5천 |
|---|
| 2026.01.26 | ₩11,171 | ₩11,171 | ₩11,077 | ₩11,091 | -0.72% | 800 |
|---|
| 2026.01.23 | ₩11,413 | ₩11,426 | ₩11,225 | ₩11,225 | -1.65% | 9천 |
|---|
| 2026.01.22 | ₩11,346 | ₩11,359 | ₩11,292 | ₩11,332 | -0.12% | 8.8천 |
|---|
| 2026.01.21 | ₩11,533 | ₩11,533 | ₩11,440 | ₩11,440 | -0.81% | 900 |
|---|
| 2026.01.20 | ₩11,694 | ₩11,694 | ₩11,520 | ₩11,668 | -0.23% | 4.6천 |
|---|
| 2026.01.16 | ₩11,332 | ₩11,332 | ₩11,319 | ₩11,319 | -0.12% | 1.2천 |
|---|
| 2026.01.15 | ₩11,373 | ₩11,373 | ₩11,373 | ₩11,373 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩11,373 | ₩11,373 | ₩11,359 | ₩11,373 | 0.00% | 1.9천 |
|---|
| 2026.01.13 | ₩11,440 | ₩11,440 | ₩11,440 | ₩11,440 | 0.00% | 1.1천 |
|---|
| 2026.01.12 | ₩11,453 | ₩11,453 | ₩11,332 | ₩11,332 | -1.05% | 3.4천 |
|---|
| 2026.01.09 | ₩11,466 | ₩11,466 | ₩11,466 | ₩11,466 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩11,748 | ₩11,748 | ₩11,668 | ₩11,668 | -0.68% | 2.7천 |
|---|
| 2026.01.07 | ₩11,641 | ₩11,681 | ₩11,641 | ₩11,654 | +0.12% | 4.5천 |
|---|
| 2026.01.06 | ₩11,574 | ₩11,601 | ₩11,574 | ₩11,574 | 0.00% | 7.2천 |
|---|
| 2026.01.05 | ₩11,882 | ₩11,882 | ₩11,601 | ₩11,601 | -2.37% | 3.3천 |
|---|
| 2026.01.02 | ₩11,882 | ₩11,896 | ₩11,882 | ₩11,882 | 0.00% | 6천 |
|---|
| 2025.12.31 | ₩12,124 | ₩12,137 | ₩12,070 | ₩12,124 | 0.00% | 2.9천 |
|---|
| 2025.12.30 | ₩11,963 | ₩12,003 | ₩11,949 | ₩12,003 | +0.34% | 1.3천 |
|---|
| 2025.12.29 | ₩12,030 | ₩12,097 | ₩12,030 | ₩12,056 | +0.22% | 500 |
|---|
| 2025.12.26 | ₩11,949 | ₩11,976 | ₩11,949 | ₩11,976 | +0.22% | 1.3천 |
|---|
| 2025.12.24 | ₩12,016 | ₩12,016 | ₩11,989 | ₩11,989 | -0.22% | 800 |
|---|
| 2025.12.23 | ₩12,150 | ₩12,191 | ₩12,150 | ₩12,177 | +0.22% | 2.9천 |
|---|
| 2025.12.22 | ₩12,405 | ₩12,405 | ₩12,325 | ₩12,325 | -0.65% | 1.9천 |
|---|
| 2025.12.19 | ₩12,499 | ₩12,499 | ₩12,338 | ₩12,405 | -0.75% | 1.1천 |
|---|
| 2025.12.18 | ₩12,512 | ₩12,553 | ₩12,445 | ₩12,553 | +0.32% | 4.5천 |
|---|
| 2025.12.17 | ₩12,673 | ₩12,714 | ₩12,673 | ₩12,714 | +0.32% | 2.6천 |
|---|
| 2025.12.16 | ₩12,459 | ₩12,526 | ₩12,459 | ₩12,499 | +0.32% | 5.8천 |
|---|
| 2025.12.15 | ₩12,432 | ₩12,432 | ₩12,338 | ₩12,405 | -0.22% | 1.4천 |
|---|
| 2025.12.12 | ₩12,566 | ₩12,566 | ₩12,553 | ₩12,566 | 0.00% | 3.6천 |
|---|
| 2025.12.11 | ₩12,486 | ₩12,499 | ₩12,392 | ₩12,419 | -0.54% | 3.1만 |
|---|
| 2025.12.10 | ₩12,834 | ₩12,834 | ₩12,553 | ₩12,553 | -2.19% | 3.5천 |
|---|
| 2025.12.09 | ₩12,781 | ₩12,834 | ₩12,781 | ₩12,834 | +0.42% | 800 |
|---|
| 2025.12.08 | ₩12,808 | ₩12,808 | ₩12,714 | ₩12,808 | 0.00% | 2.4천 |
|---|
| 2025.12.05 | ₩12,740 | ₩12,740 | ₩12,740 | ₩12,740 | 0.00% | 600 |
|---|
| 2025.12.04 | ₩12,647 | ₩12,727 | ₩12,647 | ₩12,727 | +0.64% | 5.7천 |
|---|
| 2025.12.03 | ₩12,781 | ₩12,781 | ₩12,781 | ₩12,781 | 0.00% | 600 |
|---|
| 2025.12.02 | ₩12,901 | ₩12,901 | ₩12,901 | ₩12,901 | 0.00% | 4.7천 |
|---|
| 2025.12.01 | ₩12,928 | ₩12,995 | ₩12,915 | ₩12,982 | +0.41% | 2.9천 |
|---|
| 2025.11.28 | ₩12,861 | ₩12,861 | ₩12,861 | ₩12,861 | 0.00% | 300 |
|---|
| 2025.11.26 | ₩13,210 | ₩13,210 | ₩12,915 | ₩12,915 | -2.23% | 300 |
|---|
| 2025.11.25 | ₩13,331 | ₩13,371 | ₩13,223 | ₩13,237 | -0.70% | 1천 |
|---|
| 2025.11.24 | ₩13,532 | ₩13,532 | ₩13,518 | ₩13,518 | -0.10% | 2천 |
|---|
| 2025.11.21 | ₩13,626 | ₩13,719 | ₩13,572 | ₩13,572 | -0.39% | 1.1천 |
|---|
| 2025.11.20 | ₩13,532 | ₩13,974 | ₩13,411 | ₩13,974 | +3.27% | 6.7천 |
|---|
| 2025.11.19 | ₩13,666 | ₩13,706 | ₩13,585 | ₩13,585 | -0.59% | 4.9천 |
|---|
| 2025.11.18 | ₩13,626 | ₩13,626 | ₩13,491 | ₩13,491 | -0.98% | 700 |
|---|
| 2025.11.17 | ₩13,049 | ₩13,183 | ₩13,049 | ₩13,183 | +1.03% | 300 |
|---|
| 2025.11.14 | ₩12,834 | ₩12,834 | ₩12,834 | ₩12,834 | 0.00% | 900 |
|---|
| 2025.11.13 | ₩12,754 | ₩12,754 | ₩12,754 | ₩12,754 | 0.00% | 200 |
|---|
| 2025.11.12 | ₩12,486 | ₩12,486 | ₩12,486 | ₩12,486 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩12,673 | ₩12,673 | ₩12,620 | ₩12,620 | -0.42% | 600 |
|---|
| 2025.11.10 | ₩12,808 | ₩12,808 | ₩12,808 | ₩12,808 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩13,089 | ₩13,089 | ₩13,089 | ₩13,089 | 0.00% | 500 |
|---|
| 2025.11.06 | ₩13,210 | ₩13,210 | ₩13,156 | ₩13,156 | -0.41% | 500 |
|---|
| 2025.11.05 | ₩13,062 | ₩13,103 | ₩13,062 | ₩13,103 | +0.31% | 1.7만 |
|---|
| 2025.11.04 | ₩13,371 | ₩13,371 | ₩13,290 | ₩13,304 | -0.50% | 1.7만 |
|---|
| 2025.11.03 | ₩13,022 | ₩13,022 | ₩13,022 | ₩13,022 | 0.00% | 900 |
|---|
| 2025.10.31 | ₩12,995 | ₩12,995 | ₩12,995 | ₩12,995 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩12,942 | ₩12,942 | ₩12,942 | ₩12,942 | 0.00% | 200 |
|---|
| 2025.10.29 | ₩12,834 | ₩12,834 | ₩12,834 | ₩12,834 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩12,673 | ₩12,673 | ₩12,673 | ₩12,673 | 0.00% | 200 |
|---|
| 2025.10.27 | ₩12,794 | ₩12,794 | ₩12,673 | ₩12,673 | -0.94% | 800 |
|---|
| 2025.10.24 | ₩12,834 | ₩12,834 | ₩12,834 | ₩12,834 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩12,875 | ₩12,875 | ₩12,875 | ₩12,875 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩12,982 | ₩13,009 | ₩12,982 | ₩12,995 | +0.10% | 2.1만 |
|---|
| 2025.10.21 | ₩12,942 | ₩12,942 | ₩12,942 | ₩12,942 | 0.00% | 300 |
|---|
| 2025.10.20 | ₩12,848 | ₩12,848 | ₩12,740 | ₩12,767 | -0.63% | 3.7천 |
|---|
| 2025.10.17 | ₩13,049 | ₩13,049 | ₩12,968 | ₩12,968 | -0.62% | 600 |
|---|
| 2025.10.16 | ₩13,009 | ₩13,009 | ₩13,009 | ₩13,009 | 0.00% | 200 |
|---|
| 2025.10.15 | ₩13,170 | ₩13,183 | ₩13,170 | ₩13,170 | 0.00% | 1.5천 |
|---|
| 2025.10.14 | ₩13,250 | ₩13,250 | ₩13,250 | ₩13,250 | 0.00% | 200 |
|---|
| 2025.10.13 | ₩13,478 | ₩13,478 | ₩13,384 | ₩13,398 | -0.60% | 2.8천 |
|---|
| 2025.10.10 | ₩13,612 | ₩13,612 | ₩13,612 | ₩13,612 | 0.00% | 1.4천 |
|---|