시장 데이터를 불러오는 중
전체 종목
ProShares MSCI Emerging Markets Dividend Growers ETF 과거 주가
ProShares MSCI Emerging Markets Dividend Growers ETF · EMDV · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ProShares MSCI Emerging Markets Dividend Growers ETF · EMDV · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩62,820 | ₩62,820 | ₩62,820 | ₩62,820 | 0.00% | 100 |
| 2026.10.08 | ₩62,351 | ₩62,351 | ₩62,351 | ₩62,351 | 0.00% | 100 |
| 2026.10.07 | ₩62,008 | ₩62,008 | ₩62,008 | ₩62,008 | 0.00% | 100 |
| 2026.10.06 | ₩62,386 | ₩62,386 | ₩62,386 | ₩62,386 | 0.00% | 100 |
| 2026.10.05 | ₩62,003 | ₩62,324 | ₩62,003 | ₩62,263 | +0.42% | 400 |
| 2026.10.02 | ₩61,441 | ₩61,441 | ₩61,441 | ₩61,441 | 0.00% | 100 |
| 2026.10.01 | ₩61,361 | ₩61,405 | ₩61,361 | ₩61,405 | +0.07% | 200 |
| 2026.09.30 | ₩61,160 | ₩61,160 | ₩61,099 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,099 |
| -0.10% |
| 300 |
| 2026.09.29 | ₩61,066 | ₩61,200 | ₩61,066 | ₩61,200 | +0.22% | 300 |
|---|
| 2026.09.28 | ₩61,276 | ₩61,276 | ₩61,276 | ₩61,276 | 0.00% | 200 |
|---|
| 2026.09.25 | ₩61,575 | ₩61,575 | ₩61,575 | ₩61,575 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩61,555 | ₩61,555 | ₩61,555 | ₩61,555 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩61,655 | ₩61,655 | ₩61,643 | ₩61,643 | -0.02% | 200 |
|---|
| 2026.09.22 | ₩62,904 | ₩62,904 | ₩62,904 | ₩62,904 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩62,907 | ₩62,907 | ₩62,907 | ₩62,907 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩62,315 | ₩62,315 | ₩62,315 | ₩62,315 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩62,298 | ₩62,431 | ₩62,298 | ₩62,431 | +0.21% | 200 |
|---|
| 2026.09.16 | ₩61,735 | ₩61,735 | ₩61,735 | ₩61,735 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩62,311 | ₩62,326 | ₩61,401 | ₩62,326 | +0.02% | 800 |
|---|
| 2026.09.14 | ₩62,485 | ₩62,846 | ₩62,485 | ₩62,846 | +0.58% | 300 |
|---|
| 2026.09.11 | ₩63,081 | ₩63,081 | ₩63,081 | ₩63,081 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩63,194 | ₩63,194 | ₩63,048 | ₩63,048 | -0.23% | 200 |
|---|
| 2026.09.09 | ₩63,607 | ₩63,607 | ₩63,607 | ₩63,607 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩63,961 | ₩63,961 | ₩63,961 | ₩63,961 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩64,752 | ₩64,752 | ₩64,723 | ₩64,723 | -0.05% | 100 |
|---|
| 2026.09.03 | ₩64,469 | ₩64,469 | ₩64,469 | ₩64,469 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩64,479 | ₩64,479 | ₩64,479 | ₩64,479 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩64,259 | ₩64,259 | ₩64,259 | ₩64,259 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩63,904 | ₩63,904 | ₩63,904 | ₩63,904 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩63,850 | ₩63,850 | ₩63,753 | ₩63,753 | -0.15% | 1.6천 |
|---|
| 2026.08.27 | ₩63,516 | ₩63,516 | ₩63,516 | ₩63,516 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩63,834 | ₩63,834 | ₩63,834 | ₩63,834 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩63,569 | ₩64,051 | ₩63,569 | ₩63,928 | +0.56% | 500 |
|---|
| 2026.08.24 | ₩63,382 | ₩63,489 | ₩63,352 | ₩63,352 | -0.05% | 500 |
|---|
| 2026.08.21 | ₩63,328 | ₩63,328 | ₩63,328 | ₩63,328 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩63,348 | ₩63,348 | ₩63,348 | ₩63,348 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩63,322 | ₩63,322 | ₩63,322 | ₩63,322 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩62,929 | ₩62,929 | ₩62,929 | ₩62,929 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩63,368 | ₩63,368 | ₩63,368 | ₩63,368 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩63,636 | ₩63,636 | ₩63,636 | ₩63,636 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩63,778 | ₩63,778 | ₩63,778 | ₩63,778 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩63,803 | ₩63,803 | ₩63,803 | ₩63,803 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩63,795 | ₩63,795 | ₩63,795 | ₩63,795 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩63,823 | ₩63,976 | ₩63,797 | ₩63,976 | +0.24% | 500 |
|---|
| 2026.08.07 | ₩63,837 | ₩63,837 | ₩63,837 | ₩63,837 | 0.00% | 200 |
|---|
| 2026.08.06 | ₩63,700 | ₩63,700 | ₩63,700 | ₩63,700 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩63,667 | ₩63,667 | ₩63,667 | ₩63,667 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩63,931 | ₩64,070 | ₩63,931 | ₩64,070 | +0.22% | 100 |
|---|
| 2026.08.03 | ₩63,556 | ₩63,556 | ₩63,556 | ₩63,556 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩63,137 | ₩63,137 | ₩63,137 | ₩63,137 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩63,248 | ₩63,248 | ₩63,248 | ₩63,248 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩62,213 | ₩62,213 | ₩62,213 | ₩62,213 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩62,516 | ₩62,516 | ₩62,516 | ₩62,516 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩62,077 | ₩62,077 | ₩62,077 | ₩62,077 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩61,560 | ₩61,560 | ₩61,560 | ₩61,560 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩61,299 | ₩61,299 | ₩61,299 | ₩61,299 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩62,097 | ₩62,097 | ₩61,976 | ₩61,976 | -0.19% | 200 |
|---|
| 2026.07.21 | ₩61,755 | ₩61,755 | ₩61,755 | ₩61,755 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩61,688 | ₩61,688 | ₩61,688 | ₩61,688 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩61,173 | ₩61,332 | ₩61,173 | ₩61,332 | +0.26% | 500 |
|---|
| 2026.07.16 | ₩61,322 | ₩61,322 | ₩61,322 | ₩61,322 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩61,494 | ₩61,628 | ₩61,494 | ₩61,501 | +0.01% | 600 |
|---|
| 2026.07.14 | ₩60,907 | ₩60,907 | ₩60,907 | ₩60,907 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩60,996 | ₩60,996 | ₩60,996 | ₩60,996 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩61,399 | ₩61,399 | ₩61,399 | ₩61,399 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩60,676 | ₩60,676 | ₩60,676 | ₩60,676 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩60,602 | ₩60,602 | ₩60,602 | ₩60,602 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩60,513 | ₩60,513 | ₩60,513 | ₩60,513 | 0.00% | 400 |
|---|
| 2026.07.06 | ₩60,912 | ₩60,912 | ₩60,912 | ₩60,912 | 0.00% | 500 |
|---|
| 2026.07.02 | ₩60,697 | ₩60,745 | ₩60,536 | ₩60,536 | -0.26% | 400 |
|---|
| 2026.07.01 | ₩60,209 | ₩60,323 | ₩60,154 | ₩60,154 | -0.09% | 1.8천 |
|---|
| 2026.06.30 | ₩60,410 | ₩60,410 | ₩60,267 | ₩60,267 | -0.24% | 700 |
|---|
| 2026.06.29 | ₩60,611 | ₩60,611 | ₩60,611 | ₩60,611 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩60,437 | ₩60,437 | ₩60,437 | ₩60,437 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩60,519 | ₩60,519 | ₩60,519 | ₩60,519 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩60,664 | ₩60,821 | ₩60,664 | ₩60,821 | +0.26% | 200 |
|---|
| 2026.06.23 | ₩61,316 | ₩61,316 | ₩61,316 | ₩61,316 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩62,204 | ₩62,204 | ₩62,137 | ₩62,137 | -0.11% | 200 |
|---|
| 2026.06.18 | ₩62,231 | ₩62,231 | ₩61,980 | ₩61,980 | -0.40% | 300 |
|---|
| 2026.06.17 | ₩62,211 | ₩62,211 | ₩62,211 | ₩62,211 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩62,886 | ₩62,886 | ₩62,592 | ₩62,660 | -0.36% | 400 |
|---|
| 2026.06.15 | ₩63,342 | ₩63,342 | ₩63,342 | ₩63,342 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩62,766 | ₩62,766 | ₩62,766 | ₩62,766 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩61,949 | ₩62,518 | ₩61,949 | ₩62,518 | +0.92% | 400 |
|---|
| 2026.06.10 | ₩62,016 | ₩62,016 | ₩61,696 | ₩61,696 | -0.52% | 2.2천 |
|---|
| 2026.06.09 | ₩61,672 | ₩61,672 | ₩61,672 | ₩61,672 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩61,822 | ₩61,822 | ₩61,822 | ₩61,822 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩61,583 | ₩61,583 | ₩61,583 | ₩61,583 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩62,969 | ₩62,969 | ₩62,969 | ₩62,969 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩63,212 | ₩63,212 | ₩63,212 | ₩63,212 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩64,225 | ₩64,265 | ₩64,222 | ₩64,222 | -0.00% | 600 |
|---|
| 2026.06.01 | ₩63,690 | ₩63,815 | ₩63,690 | ₩63,815 | +0.20% | 300 |
|---|
| 2026.05.29 | ₩63,192 | ₩63,192 | ₩63,192 | ₩63,192 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩62,632 | ₩62,632 | ₩62,632 | ₩62,632 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩63,127 | ₩63,127 | ₩62,719 | ₩62,841 | -0.45% | 900 |
|---|
| 2026.05.26 | ₩63,288 | ₩63,288 | ₩63,288 | ₩63,288 | 0.00% | 200 |
|---|
| 2026.05.22 | ₩62,820 | ₩62,820 | ₩62,820 | ₩62,820 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩62,431 | ₩62,912 | ₩62,431 | ₩62,912 | +0.77% | 200 |
|---|
| 2026.05.20 | ₩62,324 | ₩62,860 | ₩62,324 | ₩62,860 | +0.86% | 300 |
|---|
| 2026.05.19 | ₩62,081 | ₩62,081 | ₩62,081 | ₩62,081 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩62,516 | ₩62,516 | ₩62,516 | ₩62,516 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩62,351 | ₩62,351 | ₩62,351 | ₩62,351 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩63,304 | ₩63,304 | ₩63,304 | ₩63,304 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩63,046 | ₩63,046 | ₩63,046 | ₩63,046 | 0.00% | 200 |
|---|
| 2026.05.12 | ₩63,248 | ₩63,335 | ₩63,235 | ₩63,265 | +0.03% | 500 |
|---|
| 2026.05.11 | ₩64,198 | ₩64,198 | ₩64,198 | ₩64,198 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩64,051 | ₩64,248 | ₩64,051 | ₩64,248 | +0.31% | 200 |
|---|
| 2026.05.07 | ₩63,623 | ₩63,623 | ₩63,623 | ₩63,623 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩63,757 | ₩64,063 | ₩63,757 | ₩64,063 | +0.48% | 300 |
|---|
| 2026.05.05 | ₩63,208 | ₩63,208 | ₩63,208 | ₩63,208 | 0.00% | 200 |
|---|
| 2026.05.04 | ₩62,719 | ₩62,719 | ₩62,719 | ₩62,719 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩63,318 | ₩63,318 | ₩63,318 | ₩63,318 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩63,388 | ₩63,388 | ₩63,388 | ₩63,388 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩62,694 | ₩62,694 | ₩62,694 | ₩62,694 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩63,074 | ₩63,074 | ₩63,074 | ₩63,074 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩63,338 | ₩63,338 | ₩63,338 | ₩63,338 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩63,208 | ₩63,513 | ₩63,208 | ₩63,513 | +0.48% | 500 |
|---|
| 2026.04.23 | ₩63,716 | ₩63,716 | ₩63,548 | ₩63,548 | -0.26% | 700 |
|---|
| 2026.04.22 | ₩64,123 | ₩64,123 | ₩64,123 | ₩64,123 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩63,913 | ₩63,913 | ₩63,913 | ₩63,913 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩64,742 | ₩64,742 | ₩64,742 | ₩64,742 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩65,216 | ₩65,229 | ₩64,890 | ₩64,890 | -0.50% | 600 |
|---|
| 2026.04.16 | ₩64,158 | ₩64,158 | ₩64,105 | ₩64,105 | -0.08% | 400 |
|---|
| 2026.04.15 | ₩63,977 | ₩64,024 | ₩63,977 | ₩64,024 | +0.07% | 100 |
|---|
| 2026.04.14 | ₩63,803 | ₩63,803 | ₩63,803 | ₩63,803 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩63,435 | ₩63,435 | ₩63,435 | ₩63,435 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩63,248 | ₩63,248 | ₩63,135 | ₩63,135 | -0.18% | 200 |
|---|
| 2026.04.09 | ₩63,399 | ₩63,399 | ₩63,399 | ₩63,399 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩63,208 | ₩63,225 | ₩63,208 | ₩63,225 | +0.03% | 400 |
|---|
| 2026.04.07 | ₩60,946 | ₩61,261 | ₩60,946 | ₩61,261 | +0.52% | 400 |
|---|
| 2026.04.06 | ₩61,522 | ₩61,548 | ₩61,522 | ₩61,548 | +0.04% | 200 |
|---|
| 2026.04.02 | ₩61,547 | ₩61,547 | ₩61,547 | ₩61,547 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩61,588 | ₩61,588 | ₩61,374 | ₩61,541 | -0.08% | 700 |
|---|
| 2026.03.31 | ₩60,905 | ₩61,286 | ₩60,865 | ₩61,286 | +0.62% | 1천 |
|---|
| 2026.03.30 | ₩59,741 | ₩60,169 | ₩59,727 | ₩59,991 | +0.42% | 4.1천 |
|---|
| 2026.03.27 | ₩60,097 | ₩60,097 | ₩60,097 | ₩60,097 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩60,319 | ₩60,319 | ₩60,319 | ₩60,319 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩61,110 | ₩61,110 | ₩61,110 | ₩61,110 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩60,114 | ₩60,114 | ₩60,114 | ₩60,114 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩60,840 | ₩60,840 | ₩60,840 | ₩60,840 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩60,785 | ₩60,785 | ₩60,183 | ₩60,183 | -0.99% | 400 |
|---|
| 2026.03.19 | ₩60,892 | ₩61,261 | ₩60,892 | ₩61,261 | +0.61% | 100 |
|---|
| 2026.03.18 | ₩60,705 | ₩60,711 | ₩60,705 | ₩60,711 | +0.01% | 1.3천 |
|---|
| 2026.03.17 | ₩61,743 | ₩61,743 | ₩61,743 | ₩61,743 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩61,601 | ₩61,668 | ₩61,601 | ₩61,608 | +0.01% | 700 |
|---|
| 2026.03.13 | ₩61,059 | ₩61,059 | ₩61,059 | ₩61,059 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩61,283 | ₩61,283 | ₩61,283 | ₩61,283 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩61,896 | ₩61,896 | ₩61,896 | ₩61,896 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩61,976 | ₩61,976 | ₩61,753 | ₩61,753 | -0.36% | 100 |
|---|
| 2026.03.09 | ₩60,464 | ₩61,549 | ₩60,464 | ₩61,549 | +1.80% | 300 |
|---|
| 2026.03.06 | ₩60,785 | ₩60,964 | ₩60,785 | ₩60,964 | +0.30% | 100 |
|---|
| 2026.03.05 | ₩60,905 | ₩61,043 | ₩60,705 | ₩61,043 | +0.23% | 900 |
|---|
| 2026.03.04 | ₩61,146 | ₩61,478 | ₩61,133 | ₩61,478 | +0.54% | 1.1천 |
|---|
| 2026.03.03 | ₩61,227 | ₩61,311 | ₩61,093 | ₩61,311 | +0.14% | 600 |
|---|
| 2026.03.02 | ₩62,605 | ₩62,818 | ₩62,605 | ₩62,818 | +0.34% | 300 |
|---|
| 2026.02.27 | ₩64,105 | ₩64,105 | ₩64,105 | ₩64,105 | 0.00% | 200 |
|---|
| 2026.02.26 | ₩64,342 | ₩64,342 | ₩64,342 | ₩64,342 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩64,439 | ₩64,673 | ₩64,439 | ₩64,673 | +0.36% | 1.1천 |
|---|
| 2026.02.24 | ₩64,396 | ₩64,396 | ₩64,396 | ₩64,396 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩64,332 | ₩64,332 | ₩63,949 | ₩63,949 | -0.60% | 200 |
|---|
| 2026.02.20 | ₩64,585 | ₩64,585 | ₩64,585 | ₩64,585 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩64,016 | ₩64,016 | ₩64,016 | ₩64,016 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩64,704 | ₩64,704 | ₩64,704 | ₩64,704 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩64,696 | ₩64,696 | ₩64,696 | ₩64,696 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩63,971 | ₩64,372 | ₩63,971 | ₩64,372 | +0.63% | 400 |
|---|
| 2026.02.12 | ₩64,252 | ₩64,252 | ₩64,252 | ₩64,252 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩64,533 | ₩64,692 | ₩64,533 | ₩64,692 | +0.25% | 200 |
|---|
| 2026.02.10 | ₩64,653 | ₩64,676 | ₩64,653 | ₩64,676 | +0.04% | 400 |
|---|
| 2026.02.09 | ₩64,560 | ₩64,720 | ₩64,506 | ₩64,672 | +0.17% | 1.4천 |
|---|
| 2026.02.06 | ₩63,917 | ₩64,241 | ₩63,917 | ₩64,241 | +0.51% | 1천 |
|---|
| 2026.02.05 | ₩63,565 | ₩63,565 | ₩63,565 | ₩63,565 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩63,917 | ₩63,944 | ₩63,648 | ₩63,648 | -0.42% | 1천 |
|---|
| 2026.02.03 | ₩63,562 | ₩63,854 | ₩63,562 | ₩63,854 | +0.46% | 600 |
|---|
| 2026.02.02 | ₩62,793 | ₩63,624 | ₩62,793 | ₩63,624 | +1.32% | 3.2천 |
|---|
| 2026.01.30 | ₩63,002 | ₩63,002 | ₩63,002 | ₩63,002 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩63,449 | ₩63,504 | ₩63,449 | ₩63,504 | +0.09% | 300 |
|---|
| 2026.01.28 | ₩63,008 | ₩63,008 | ₩63,008 | ₩63,008 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩62,953 | ₩63,079 | ₩62,940 | ₩63,079 | +0.20% | 700 |
|---|
| 2026.01.26 | ₩62,485 | ₩62,524 | ₩62,472 | ₩62,524 | +0.06% | 500 |
|---|
| 2026.01.23 | ₩62,398 | ₩62,398 | ₩62,398 | ₩62,398 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩62,434 | ₩62,434 | ₩62,434 | ₩62,434 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩61,920 | ₩61,920 | ₩61,920 | ₩61,920 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩61,990 | ₩62,083 | ₩61,990 | ₩62,032 | +0.07% | 600 |
|---|
| 2026.01.16 | ₩62,532 | ₩62,532 | ₩62,453 | ₩62,453 | -0.13% | 500 |
|---|
| 2026.01.15 | ₩62,659 | ₩62,659 | ₩62,659 | ₩62,659 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩62,672 | ₩62,672 | ₩62,672 | ₩62,672 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩62,802 | ₩62,802 | ₩62,802 | ₩62,802 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩63,463 | ₩63,463 | ₩63,463 | ₩63,463 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩62,913 | ₩62,913 | ₩62,913 | ₩62,913 | 0.00% | 200 |
|---|
| 2026.01.08 | ₩63,047 | ₩63,047 | ₩62,947 | ₩62,947 | -0.16% | 100 |
|---|
| 2026.01.07 | ₩63,355 | ₩63,502 | ₩63,327 | ₩63,327 | -0.04% | 2.9천 |
|---|
| 2026.01.06 | ₩63,181 | ₩63,181 | ₩63,181 | ₩63,181 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩62,672 | ₩62,943 | ₩62,659 | ₩62,943 | +0.43% | 700 |
|---|
| 2026.01.02 | ₩62,901 | ₩62,901 | ₩62,901 | ₩62,901 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩62,512 | ₩62,512 | ₩62,512 | ₩62,512 | 0.00% | 200 |
|---|
| 2025.12.30 | ₩62,257 | ₩62,413 | ₩62,231 | ₩62,413 | +0.25% | 300 |
|---|
| 2025.12.29 | ₩62,480 | ₩62,480 | ₩62,480 | ₩62,480 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩62,538 | ₩62,775 | ₩62,538 | ₩62,775 | +0.38% | 200 |
|---|
| 2025.12.24 | ₩62,957 | ₩62,957 | ₩62,957 | ₩62,957 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩63,395 | ₩63,542 | ₩63,382 | ₩63,542 | +0.23% | 400 |
|---|
| 2025.12.22 | ₩63,328 | ₩63,328 | ₩63,328 | ₩63,328 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩63,007 | ₩63,447 | ₩63,007 | ₩63,447 | +0.70% | 300 |
|---|
| 2025.12.18 | ₩62,925 | ₩62,925 | ₩62,925 | ₩62,925 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩62,368 | ₩62,368 | ₩62,368 | ₩62,368 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩62,368 | ₩62,368 | ₩62,368 | ₩62,368 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩62,783 | ₩62,783 | ₩62,783 | ₩62,783 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩62,593 | ₩62,593 | ₩62,593 | ₩62,593 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩63,052 | ₩63,052 | ₩63,052 | ₩63,052 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩63,225 | ₩63,225 | ₩63,225 | ₩63,225 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩63,026 | ₩63,026 | ₩63,026 | ₩63,026 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩63,143 | ₩63,143 | ₩63,143 | ₩63,143 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩63,288 | ₩63,288 | ₩63,288 | ₩63,288 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩63,154 | ₩63,154 | ₩63,154 | ₩63,154 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩63,039 | ₩63,039 | ₩63,039 | ₩63,039 | 0.00% | 300 |
|---|
| 2025.12.02 | ₩63,165 | ₩63,165 | ₩63,165 | ₩63,165 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩63,153 | ₩63,153 | ₩63,153 | ₩63,153 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩62,886 | ₩63,169 | ₩62,886 | ₩63,169 | +0.45% | 100 |
|---|
| 2025.11.26 | ₩62,639 | ₩62,821 | ₩62,639 | ₩62,821 | +0.29% | 300 |
|---|
| 2025.11.25 | ₩62,204 | ₩62,569 | ₩62,204 | ₩62,569 | +0.59% | 200 |
|---|
| 2025.11.24 | ₩62,115 | ₩62,115 | ₩62,115 | ₩62,115 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩62,059 | ₩62,059 | ₩62,059 | ₩62,059 | 0.00% | 200 |
|---|
| 2025.11.20 | ₩62,197 | ₩62,197 | ₩62,197 | ₩62,197 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩62,510 | ₩62,510 | ₩62,510 | ₩62,510 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩62,376 | ₩62,376 | ₩62,376 | ₩62,376 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩62,619 | ₩62,619 | ₩62,514 | ₩62,514 | -0.17% | 500 |
|---|
| 2025.11.14 | ₩63,295 | ₩63,295 | ₩63,295 | ₩63,295 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩63,198 | ₩63,198 | ₩63,198 | ₩63,198 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩63,382 | ₩63,382 | ₩63,382 | ₩63,382 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩63,264 | ₩63,264 | ₩63,264 | ₩63,264 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩62,781 | ₩62,781 | ₩62,781 | ₩62,781 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩61,481 | ₩61,687 | ₩61,481 | ₩61,687 | +0.34% | 400 |
|---|
| 2025.11.06 | ₩61,723 | ₩61,723 | ₩61,723 | ₩61,723 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩61,696 | ₩61,696 | ₩61,696 | ₩61,696 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩61,173 | ₩61,327 | ₩61,173 | ₩61,304 | +0.21% | 300 |
|---|
| 2025.11.03 | ₩61,635 | ₩61,635 | ₩61,635 | ₩61,635 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩61,518 | ₩61,518 | ₩61,518 | ₩61,518 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩61,923 | ₩61,923 | ₩61,861 | ₩61,861 | -0.10% | 100 |
|---|
| 2025.10.29 | ₩62,106 | ₩62,106 | ₩62,106 | ₩62,106 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩62,123 | ₩62,174 | ₩62,123 | ₩62,164 | +0.06% | 300 |
|---|
| 2025.10.27 | ₩62,129 | ₩62,129 | ₩62,129 | ₩62,129 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩61,561 | ₩61,735 | ₩61,561 | ₩61,735 | +0.28% | 300 |
|---|
| 2025.10.23 | ₩61,789 | ₩61,849 | ₩61,575 | ₩61,849 | +0.10% | 700 |
|---|
| 2025.10.22 | ₩61,370 | ₩61,370 | ₩61,370 | ₩61,370 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩60,983 | ₩60,983 | ₩60,983 | ₩60,983 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩61,304 | ₩61,304 | ₩61,304 | ₩61,304 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩61,227 | ₩61,264 | ₩61,227 | ₩61,264 | +0.06% | 100 |
|---|
| 2025.10.16 | ₩61,086 | ₩61,086 | ₩61,086 | ₩61,086 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩60,593 | ₩60,593 | ₩60,593 | ₩60,593 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩60,263 | ₩60,263 | ₩60,189 | ₩60,189 | -0.12% | 100 |
|---|
| 2025.10.13 | ₩60,209 | ₩60,263 | ₩60,209 | ₩60,263 | +0.09% | 200 |
|---|
| 2025.10.10 | ₩60,638 | ₩60,638 | ₩59,311 | ₩59,311 | -2.19% | 900 |
|---|