시장 데이터를 불러오는 중
전체 종목
ProShares Short MSCI Emerging Markets 과거 주가
ProShares Short MSCI Emerging Markets · EUM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ProShares Short MSCI Emerging Markets · EUM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩20,972 | ₩21,012 | ₩20,945 | ₩20,958 | -0.06% | 9.6천 |
| 2026.10.08 | ₩21,038 | ₩21,265 | ₩21,012 | ₩21,145 | +0.51% | 3.9만 |
| 2026.10.07 | ₩20,905 | ₩20,905 | ₩20,732 | ₩20,772 | -0.64% | 4.6만 |
| 2026.10.06 | ₩20,385 | ₩20,492 | ₩20,385 | ₩20,492 | +0.52% | 4.6만 |
| 2026.10.05 | ₩20,412 | ₩20,452 | ₩20,318 | ₩20,358 | -0.26% | 4만 |
| 2026.10.02 | ₩20,718 | ₩20,798 | ₩20,638 | ₩20,665 | -0.26% | 6.1만 |
| 2026.10.01 | ₩20,918 | ₩21,145 | ₩20,878 | ₩20,932 | +0.06% | 6.2만 |
| 2026.09.30 | ₩20,852 | ₩20,998 | ₩20,838 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,945 |
| +0.45% |
| 2만 |
| 2026.09.29 | ₩20,812 | ₩20,878 | ₩20,745 | ₩20,758 | -0.26% | 2.6만 |
|---|
| 2026.09.28 | ₩20,785 | ₩21,025 | ₩20,745 | ₩20,798 | +0.06% | 1.8만 |
|---|
| 2026.09.25 | ₩20,612 | ₩20,692 | ₩20,532 | ₩20,558 | -0.26% | 3.1만 |
|---|
| 2026.09.24 | ₩20,692 | ₩20,852 | ₩20,652 | ₩20,772 | +0.39% | 37.1만 |
|---|
| 2026.09.23 | ₩20,398 | ₩20,678 | ₩20,398 | ₩20,625 | +1.11% | 3.2만 |
|---|
| 2026.09.22 | ₩20,572 | ₩20,572 | ₩20,358 | ₩20,412 | -0.78% | 27.2만 |
|---|
| 2026.09.21 | ₩20,625 | ₩20,665 | ₩20,452 | ₩20,492 | -0.65% | 2.7만 |
|---|
| 2026.09.18 | ₩21,105 | ₩21,172 | ₩21,025 | ₩21,025 | -0.38% | 2.6만 |
|---|
| 2026.09.17 | ₩21,092 | ₩21,105 | ₩21,025 | ₩21,065 | -0.13% | 2.7만 |
|---|
| 2026.09.16 | ₩21,212 | ₩21,558 | ₩21,198 | ₩21,438 | +1.07% | 3.5만 |
|---|
| 2026.09.15 | ₩21,345 | ₩21,505 | ₩21,345 | ₩21,438 | +0.44% | 2.4만 |
|---|
| 2026.09.14 | ₩21,398 | ₩21,412 | ₩21,225 | ₩21,385 | -0.06% | 6.9만 |
|---|
| 2026.09.11 | ₩20,798 | ₩20,838 | ₩20,745 | ₩20,812 | +0.06% | 4.7만 |
|---|
| 2026.09.10 | ₩20,918 | ₩21,065 | ₩20,918 | ₩21,038 | +0.57% | 6.4만 |
|---|
| 2026.09.09 | ₩20,545 | ₩20,612 | ₩20,465 | ₩20,598 | +0.26% | 2.8만 |
|---|
| 2026.09.08 | ₩20,465 | ₩20,532 | ₩20,412 | ₩20,505 | +0.20% | 1.5만 |
|---|
| 2026.09.04 | ₩20,772 | ₩20,772 | ₩20,518 | ₩20,518 | -1.22% | 1.6만 |
|---|
| 2026.09.03 | ₩21,078 | ₩21,118 | ₩20,878 | ₩20,905 | -0.82% | 5.6만 |
|---|
| 2026.09.02 | ₩21,105 | ₩21,105 | ₩20,972 | ₩20,972 | -0.63% | 1.8만 |
|---|
| 2026.09.01 | ₩20,985 | ₩21,172 | ₩20,932 | ₩21,105 | +0.57% | 3.7만 |
|---|
| 2026.08.31 | ₩20,958 | ₩21,092 | ₩20,932 | ₩21,025 | +0.32% | 5.6만 |
|---|
| 2026.08.28 | ₩20,865 | ₩21,038 | ₩20,772 | ₩20,998 | +0.64% | 5.3만 |
|---|
| 2026.08.27 | ₩20,812 | ₩20,945 | ₩20,812 | ₩20,825 | +0.06% | 9.6만 |
|---|
| 2026.08.26 | ₩20,878 | ₩21,012 | ₩20,865 | ₩21,012 | +0.64% | 4.8만 |
|---|
| 2026.08.25 | ₩21,065 | ₩21,132 | ₩20,892 | ₩20,892 | -0.82% | 39.4만 |
|---|
| 2026.08.24 | ₩21,185 | ₩21,398 | ₩21,185 | ₩21,318 | +0.63% | 42.1만 |
|---|
| 2026.08.21 | ₩20,932 | ₩21,065 | ₩20,878 | ₩20,972 | +0.19% | 14.6만 |
|---|
| 2026.08.20 | ₩21,252 | ₩21,292 | ₩21,132 | ₩21,172 | -0.38% | 13.1만 |
|---|
| 2026.08.19 | ₩21,225 | ₩21,372 | ₩21,225 | ₩21,332 | +0.50% | 74.5만 |
|---|
| 2026.08.18 | ₩21,358 | ₩21,585 | ₩21,265 | ₩21,572 | +1.00% | 6.4만 |
|---|
| 2026.08.17 | ₩20,918 | ₩20,972 | ₩20,745 | ₩20,918 | 0.00% | 4.2만 |
|---|
| 2026.08.14 | ₩21,105 | ₩21,198 | ₩21,012 | ₩21,158 | +0.25% | 3.1만 |
|---|
| 2026.08.13 | ₩21,105 | ₩21,158 | ₩21,038 | ₩21,118 | +0.06% | 5.5만 |
|---|
| 2026.08.12 | ₩21,198 | ₩21,265 | ₩21,145 | ₩21,185 | -0.06% | 5.7만 |
|---|
| 2026.08.11 | ₩21,492 | ₩21,598 | ₩21,438 | ₩21,518 | +0.12% | 4.7만 |
|---|
| 2026.08.10 | ₩21,625 | ₩21,625 | ₩21,558 | ₩21,585 | -0.18% | 7만 |
|---|
| 2026.08.07 | ₩21,385 | ₩21,665 | ₩21,385 | ₩21,438 | +0.25% | 8.4만 |
|---|
| 2026.08.06 | ₩21,798 | ₩21,798 | ₩21,492 | ₩21,651 | -0.67% | 8.9만 |
|---|
| 2026.08.05 | ₩21,358 | ₩21,425 | ₩21,252 | ₩21,412 | +0.25% | 32.8만 |
|---|
| 2026.08.04 | ₩21,611 | ₩21,611 | ₩21,292 | ₩21,332 | -1.30% | 7.4만 |
|---|
| 2026.08.03 | ₩22,065 | ₩22,225 | ₩21,851 | ₩21,891 | -0.79% | 17.5만 |
|---|
| 2026.07.31 | ₩21,691 | ₩22,158 | ₩21,638 | ₩21,985 | +1.35% | 7.4만 |
|---|
| 2026.07.30 | ₩22,545 | ₩22,545 | ₩22,118 | ₩22,118 | -1.89% | 33.8만 |
|---|
| 2026.07.29 | ₩22,851 | ₩23,158 | ₩22,518 | ₩23,078 | +0.99% | 11만 |
|---|
| 2026.07.28 | ₩22,758 | ₩22,825 | ₩22,491 | ₩22,598 | -0.70% | 5.9만 |
|---|
| 2026.07.27 | ₩21,945 | ₩22,385 | ₩21,945 | ₩22,171 | +1.03% | 1.3만 |
|---|
| 2026.07.24 | ₩22,065 | ₩22,291 | ₩21,998 | ₩22,265 | +0.91% | 6만 |
|---|
| 2026.07.23 | ₩21,798 | ₩22,011 | ₩21,718 | ₩21,825 | +0.12% | 17.4만 |
|---|
| 2026.07.22 | ₩21,758 | ₩21,758 | ₩21,638 | ₩21,705 | -0.25% | 1.9만 |
|---|
| 2026.07.21 | ₩21,678 | ₩21,745 | ₩21,532 | ₩21,572 | -0.49% | 4.9만 |
|---|
| 2026.07.20 | ₩22,038 | ₩22,211 | ₩21,971 | ₩22,198 | +0.73% | 8.1만 |
|---|
| 2026.07.17 | ₩22,691 | ₩22,691 | ₩22,105 | ₩22,265 | -1.88% | 5.9만 |
|---|
| 2026.07.16 | ₩21,891 | ₩22,051 | ₩21,811 | ₩21,958 | +0.30% | 4.8만 |
|---|
| 2026.07.15 | ₩21,398 | ₩21,798 | ₩21,385 | ₩21,505 | +0.50% | 17.1만 |
|---|
| 2026.07.14 | ₩21,558 | ₩21,598 | ₩21,452 | ₩21,492 | -0.31% | 6.5만 |
|---|
| 2026.07.13 | ₩21,651 | ₩21,891 | ₩21,611 | ₩21,851 | +0.92% | 7만 |
|---|
| 2026.07.10 | ₩21,198 | ₩21,305 | ₩21,065 | ₩21,092 | -0.50% | 14.4만 |
|---|
| 2026.07.09 | ₩21,185 | ₩21,238 | ₩21,078 | ₩21,158 | -0.13% | 30.5만 |
|---|
| 2026.07.08 | ₩21,532 | ₩21,705 | ₩21,292 | ₩21,305 | -1.05% | 28.8만 |
|---|
| 2026.07.07 | ₩21,358 | ₩21,598 | ₩21,278 | ₩21,465 | +0.50% | 7.9만 |
|---|
| 2026.07.06 | ₩20,972 | ₩20,985 | ₩20,825 | ₩20,918 | -0.25% | 8.9만 |
|---|
| 2026.07.02 | ₩21,225 | ₩21,771 | ₩21,065 | ₩21,505 | +1.32% | 28.2만 |
|---|
| 2026.07.01 | ₩21,118 | ₩21,238 | ₩20,958 | ₩21,225 | +0.51% | 51만 |
|---|
| 2026.06.30 | ₩20,892 | ₩20,892 | ₩20,625 | ₩20,652 | -1.15% | 6만 |
|---|
| 2026.06.29 | ₩21,065 | ₩21,385 | ₩20,958 | ₩20,958 | -0.51% | 2만 |
|---|
| 2026.06.26 | ₩21,318 | ₩21,318 | ₩20,892 | ₩21,038 | -1.31% | 8.8만 |
|---|
| 2026.06.25 | ₩20,505 | ₩20,958 | ₩20,505 | ₩20,785 | +1.37% | 5.7만 |
|---|
| 2026.06.24 | ₩21,012 | ₩21,198 | ₩20,905 | ₩20,998 | -0.06% | 8만 |
|---|
| 2026.06.23 | ₩21,172 | ₩21,278 | ₩21,012 | ₩21,278 | +0.50% | 6.8만 |
|---|
| 2026.06.22 | ₩20,052 | ₩20,145 | ₩20,012 | ₩20,118 | +0.33% | 4.5만 |
|---|
| 2026.06.18 | ₩20,385 | ₩20,385 | ₩20,185 | ₩20,225 | -0.78% | 6.3만 |
|---|
| 2026.06.17 | ₩20,558 | ₩20,945 | ₩20,452 | ₩20,905 | +1.69% | 15.3만 |
|---|
| 2026.06.16 | ₩20,572 | ₩20,892 | ₩20,572 | ₩20,852 | +1.36% | 8.2만 |
|---|
| 2026.06.15 | ₩20,558 | ₩20,598 | ₩20,478 | ₩20,518 | -0.19% | 4만 |
|---|
| 2026.06.12 | ₩21,305 | ₩21,425 | ₩21,078 | ₩21,238 | -0.31% | 35.6만 |
|---|
| 2026.06.11 | ₩22,038 | ₩22,291 | ₩21,305 | ₩21,305 | -3.33% | 10.6만 |
|---|
| 2026.06.10 | ₩21,945 | ₩22,331 | ₩21,771 | ₩22,331 | +1.76% | 14.9만 |
|---|
| 2026.06.09 | ₩21,438 | ₩22,505 | ₩21,438 | ₩21,851 | +1.93% | 12.7만 |
|---|
| 2026.06.08 | ₩21,798 | ₩21,958 | ₩21,745 | ₩21,945 | +0.67% | 6.2만 |
|---|
| 2026.06.05 | ₩21,691 | ₩22,358 | ₩21,678 | ₩22,305 | +2.83% | 11만 |
|---|
| 2026.06.04 | ₩21,132 | ₩21,225 | ₩20,918 | ₩20,958 | -0.82% | 5.2만 |
|---|
| 2026.06.03 | ₩20,625 | ₩20,798 | ₩20,612 | ₩20,732 | +0.52% | 8만 |
|---|
| 2026.06.02 | ₩20,585 | ₩20,585 | ₩20,438 | ₩20,465 | -0.58% | 2.1만 |
|---|
| 2026.06.01 | ₩20,878 | ₩20,958 | ₩20,545 | ₩20,652 | -1.09% | 9만 |
|---|
| 2026.05.29 | ₩21,025 | ₩21,118 | ₩20,985 | ₩21,092 | +0.32% | 6.7만 |
|---|
| 2026.05.28 | ₩21,385 | ₩21,438 | ₩21,065 | ₩21,092 | -1.37% | 7.2만 |
|---|
| 2026.05.27 | ₩20,985 | ₩21,278 | ₩20,985 | ₩21,185 | +0.95% | 10.3만 |
|---|
| 2026.05.26 | ₩21,318 | ₩21,332 | ₩21,118 | ₩21,132 | -0.88% | 13만 |
|---|
| 2026.05.22 | ₩21,918 | ₩22,011 | ₩21,838 | ₩21,985 | +0.30% | 4.4만 |
|---|
| 2026.05.21 | ₩22,198 | ₩22,198 | ₩21,838 | ₩21,931 | -1.20% | 3.7만 |
|---|
| 2026.05.20 | ₩22,425 | ₩22,438 | ₩22,091 | ₩22,145 | -1.25% | 6.4만 |
|---|
| 2026.05.19 | ₩22,611 | ₩22,771 | ₩22,345 | ₩22,545 | -0.29% | 5.7만 |
|---|
| 2026.05.18 | ₩22,065 | ₩22,478 | ₩22,065 | ₩22,305 | +1.09% | 13.9만 |
|---|
| 2026.05.15 | ₩22,211 | ₩22,345 | ₩22,145 | ₩22,265 | +0.24% | 19.4만 |
|---|
| 2026.05.14 | ₩21,611 | ₩21,611 | ₩21,465 | ₩21,505 | -0.49% | 2.4만 |
|---|
| 2026.05.13 | ₩21,758 | ₩21,825 | ₩21,478 | ₩21,545 | -0.98% | 5.5만 |
|---|
| 2026.05.12 | ₩21,905 | ₩22,225 | ₩21,891 | ₩22,038 | +0.61% | 4.4만 |
|---|
| 2026.05.11 | ₩21,372 | ₩21,438 | ₩20,958 | ₩21,358 | -0.06% | 5.3만 |
|---|
| 2026.05.08 | ₩21,558 | ₩21,558 | ₩21,265 | ₩21,318 | -1.11% | 7.2만 |
|---|
| 2026.05.07 | ₩21,425 | ₩21,798 | ₩21,425 | ₩21,771 | +1.62% | 7.9만 |
|---|
| 2026.05.06 | ₩21,691 | ₩21,731 | ₩21,452 | ₩21,478 | -0.98% | 6.6만 |
|---|
| 2026.05.05 | ₩22,345 | ₩22,398 | ₩22,105 | ₩22,211 | -0.60% | 9.1만 |
|---|
| 2026.05.04 | ₩22,465 | ₩22,758 | ₩22,398 | ₩22,665 | +0.89% | 8만 |
|---|
| 2026.05.01 | ₩22,718 | ₩22,718 | ₩22,291 | ₩22,625 | -0.41% | 12.7만 |
|---|
| 2026.04.30 | ₩22,971 | ₩23,065 | ₩22,611 | ₩22,651 | -1.39% | 9.5만 |
|---|
| 2026.04.29 | ₩23,078 | ₩23,278 | ₩23,011 | ₩23,118 | +0.17% | 5.5만 |
|---|
| 2026.04.28 | ₩23,118 | ₩23,198 | ₩22,905 | ₩23,051 | -0.29% | 9.6만 |
|---|
| 2026.04.27 | ₩22,705 | ₩22,838 | ₩22,705 | ₩22,811 | +0.47% | 4.6만 |
|---|
| 2026.04.24 | ₩22,985 | ₩22,985 | ₩22,745 | ₩22,785 | -0.87% | 5.7만 |
|---|
| 2026.04.23 | ₩23,105 | ₩23,438 | ₩23,025 | ₩23,291 | +0.81% | 15.3만 |
|---|
| 2026.04.22 | ₩23,025 | ₩23,091 | ₩22,878 | ₩22,878 | -0.64% | 8.3만 |
|---|
| 2026.04.21 | ₩22,945 | ₩23,358 | ₩22,905 | ₩23,305 | +1.57% | 18만 |
|---|
| 2026.04.20 | ₩23,025 | ₩23,078 | ₩22,945 | ₩22,945 | -0.35% | 7.9만 |
|---|
| 2026.04.17 | ₩22,825 | ₩22,878 | ₩22,585 | ₩22,838 | +0.06% | 12.5만 |
|---|
| 2026.04.16 | ₩23,238 | ₩23,358 | ₩23,145 | ₩23,251 | +0.06% | 5.8만 |
|---|
| 2026.04.15 | ₩23,398 | ₩23,425 | ₩23,251 | ₩23,358 | -0.17% | 17.1만 |
|---|
| 2026.04.14 | ₩23,545 | ₩23,558 | ₩23,291 | ₩23,291 | -1.08% | 7.2만 |
|---|
| 2026.04.13 | ₩24,185 | ₩24,185 | ₩23,731 | ₩23,745 | -1.82% | 13.3만 |
|---|
| 2026.04.10 | ₩23,931 | ₩24,025 | ₩23,838 | ₩23,998 | +0.28% | 7.6만 |
|---|
| 2026.04.09 | ₩24,265 | ₩24,371 | ₩23,985 | ₩24,091 | -0.71% | 23.5만 |
|---|
| 2026.04.08 | ₩23,771 | ₩24,251 | ₩23,745 | ₩23,958 | +0.79% | 26.6만 |
|---|
| 2026.04.07 | ₩25,478 | ₩25,811 | ₩25,358 | ₩25,371 | -0.42% | 7.9만 |
|---|
| 2026.04.06 | ₩25,451 | ₩25,558 | ₩25,318 | ₩25,438 | -0.05% | 28.5만 |
|---|
| 2026.04.02 | ₩26,158 | ₩26,211 | ₩25,478 | ₩25,704 | -1.73% | 16.7만 |
|---|
| 2026.04.01 | ₩25,398 | ₩25,491 | ₩25,145 | ₩25,425 | +0.10% | 56.8만 |
|---|
| 2026.03.31 | ₩26,518 | ₩26,518 | ₩25,571 | ₩25,598 | -3.47% | 30.4만 |
|---|
| 2026.03.30 | ₩26,238 | ₩26,744 | ₩26,238 | ₩26,598 | +1.37% | 28.5만 |
|---|
| 2026.03.27 | ₩26,318 | ₩26,464 | ₩26,131 | ₩26,384 | +0.25% | 34.8만 |
|---|
| 2026.03.26 | ₩25,811 | ₩26,384 | ₩25,758 | ₩26,291 | +1.86% | 77.1만 |
|---|
| 2026.03.25 | ₩25,465 | ₩25,851 | ₩25,225 | ₩25,371 | -0.37% | 12.8만 |
|---|
| 2026.03.24 | ₩26,038 | ₩26,078 | ₩25,731 | ₩25,878 | -0.61% | 26.5만 |
|---|
| 2026.03.23 | ₩25,758 | ₩25,878 | ₩25,305 | ₩25,531 | -0.88% | 20.7만 |
|---|
| 2026.03.20 | ₩25,744 | ₩26,398 | ₩25,704 | ₩26,331 | +2.28% | 20.5만 |
|---|
| 2026.03.19 | ₩26,024 | ₩26,024 | ₩25,318 | ₩25,438 | -2.25% | 17.3만 |
|---|
| 2026.03.18 | ₩25,091 | ₩25,451 | ₩24,998 | ₩25,425 | +1.33% | 8.4만 |
|---|
| 2026.03.17 | ₩24,865 | ₩25,038 | ₩24,825 | ₩24,918 | +0.21% | 6만 |
|---|
| 2026.03.16 | ₩25,251 | ₩25,251 | ₩24,985 | ₩25,078 | -0.69% | 17.5만 |
|---|
| 2026.03.13 | ₩25,451 | ₩25,918 | ₩25,265 | ₩25,811 | +1.41% | 27.3만 |
|---|
| 2026.03.12 | ₩25,265 | ₩25,758 | ₩25,265 | ₩25,718 | +1.79% | 12.6만 |
|---|
| 2026.03.11 | ₩24,998 | ₩25,118 | ₩24,838 | ₩24,918 | -0.32% | 7.8만 |
|---|
| 2026.03.10 | ₩25,025 | ₩25,131 | ₩24,491 | ₩24,958 | -0.27% | 12만 |
|---|
| 2026.03.09 | ₩25,904 | ₩26,024 | ₩25,011 | ₩25,091 | -3.14% | 7.5만 |
|---|
| 2026.03.06 | ₩25,838 | ₩25,864 | ₩25,451 | ₩25,544 | -1.14% | 6.1만 |
|---|
| 2026.03.05 | ₩25,238 | ₩25,731 | ₩25,051 | ₩25,411 | +0.69% | 30.9만 |
|---|
| 2026.03.04 | ₩27,424 | ₩27,424 | ₩24,611 | ₩24,691 | -9.97% | 29.8만 |
|---|
| 2026.03.03 | ₩25,318 | ₩25,758 | ₩24,985 | ₩25,118 | -0.79% | 14.9만 |
|---|
| 2026.03.02 | ₩24,158 | ₩24,158 | ₩23,798 | ₩23,891 | -1.10% | 4.3만 |
|---|
| 2026.02.27 | ₩23,611 | ₩23,651 | ₩23,491 | ₩23,491 | -0.51% | 4.9만 |
|---|
| 2026.02.26 | ₩23,211 | ₩23,665 | ₩23,211 | ₩23,465 | +1.09% | 7.5만 |
|---|
| 2026.02.25 | ₩23,158 | ₩23,305 | ₩23,158 | ₩23,225 | +0.29% | 2.2만 |
|---|
| 2026.02.24 | ₩23,558 | ₩23,638 | ₩23,398 | ₩23,505 | -0.23% | 3.8만 |
|---|
| 2026.02.23 | ₩23,678 | ₩23,918 | ₩23,638 | ₩23,811 | +0.56% | 2.3만 |
|---|
| 2026.02.20 | ₩24,118 | ₩24,118 | ₩23,571 | ₩23,571 | -2.27% | 3.1만 |
|---|
| 2026.02.19 | ₩24,158 | ₩24,198 | ₩24,038 | ₩24,065 | -0.39% | 4.3만 |
|---|
| 2026.02.18 | ₩24,065 | ₩24,091 | ₩23,891 | ₩24,011 | -0.22% | 29.8만 |
|---|
| 2026.02.17 | ₩24,158 | ₩24,371 | ₩24,065 | ₩24,145 | -0.06% | 3.4만 |
|---|
| 2026.02.13 | ₩24,305 | ₩24,305 | ₩24,011 | ₩24,038 | -1.10% | 7.3천 |
|---|
| 2026.02.12 | ₩23,758 | ₩24,171 | ₩23,758 | ₩24,118 | +1.52% | 1.2만 |
|---|
| 2026.02.11 | ₩24,118 | ₩24,118 | ₩23,838 | ₩23,838 | -1.16% | 2.3만 |
|---|
| 2026.02.10 | ₩24,198 | ₩24,211 | ₩24,145 | ₩24,211 | +0.06% | 1.9만 |
|---|
| 2026.02.09 | ₩24,478 | ₩24,478 | ₩24,211 | ₩24,251 | -0.93% | 14.7만 |
|---|
| 2026.02.06 | ₩24,678 | ₩24,718 | ₩24,425 | ₩24,438 | -0.97% | 11.8만 |
|---|
| 2026.02.05 | ₩25,118 | ₩25,211 | ₩24,905 | ₩25,105 | -0.05% | 7.5만 |
|---|
| 2026.02.04 | ₩24,531 | ₩25,065 | ₩24,531 | ₩24,985 | +1.85% | 1.9만 |
|---|
| 2026.02.03 | ₩24,491 | ₩24,851 | ₩24,451 | ₩24,625 | +0.54% | 6.2만 |
|---|
| 2026.02.02 | ₩25,078 | ₩25,078 | ₩24,691 | ₩24,718 | -1.44% | 28.2만 |
|---|
| 2026.01.30 | ₩25,584 | ₩25,584 | ₩24,478 | ₩24,811 | -3.02% | 14.4만 |
|---|
| 2026.01.29 | ₩24,265 | ₩24,611 | ₩24,265 | ₩24,305 | +0.16% | 34.3만 |
|---|
| 2026.01.28 | ₩24,078 | ₩24,278 | ₩23,785 | ₩24,145 | +0.28% | 10.5만 |
|---|
| 2026.01.27 | ₩24,465 | ₩24,531 | ₩24,198 | ₩24,198 | -1.09% | 16.3만 |
|---|
| 2026.01.26 | ₩24,985 | ₩24,985 | ₩24,691 | ₩24,811 | -0.69% | 22.3만 |
|---|
| 2026.01.23 | ₩25,038 | ₩25,038 | ₩24,811 | ₩24,825 | -0.85% | 16.3만 |
|---|
| 2026.01.22 | ₩25,078 | ₩25,078 | ₩24,851 | ₩24,971 | -0.43% | 3.5만 |
|---|
| 2026.01.21 | ₩25,305 | ₩25,358 | ₩25,091 | ₩25,158 | -0.58% | 2.3만 |
|---|
| 2026.01.20 | ₩25,518 | ₩25,624 | ₩25,411 | ₩25,611 | +0.37% | 3.1만 |
|---|
| 2026.01.16 | ₩25,318 | ₩25,465 | ₩25,318 | ₩25,345 | +0.11% | 3.4만 |
|---|
| 2026.01.15 | ₩25,291 | ₩25,291 | ₩25,145 | ₩25,238 | -0.21% | 1.4만 |
|---|
| 2026.01.14 | ₩25,451 | ₩25,504 | ₩25,371 | ₩25,371 | -0.31% | 3.8만 |
|---|
| 2026.01.13 | ₩25,398 | ₩25,531 | ₩25,358 | ₩25,491 | +0.37% | 2.5만 |
|---|
| 2026.01.12 | ₩25,558 | ₩25,584 | ₩25,278 | ₩25,291 | -1.04% | 12.3만 |
|---|
| 2026.01.09 | ₩25,798 | ₩25,811 | ₩25,611 | ₩25,611 | -0.72% | 17.9만 |
|---|
| 2026.01.08 | ₩25,824 | ₩25,864 | ₩25,758 | ₩25,784 | -0.15% | 5.6만 |
|---|
| 2026.01.07 | ₩25,638 | ₩25,784 | ₩25,638 | ₩25,771 | +0.52% | 11.1만 |
|---|
| 2026.01.06 | ₩25,558 | ₩25,611 | ₩25,504 | ₩25,558 | 0.00% | 4.8만 |
|---|
| 2026.01.05 | ₩25,851 | ₩25,971 | ₩25,744 | ₩25,744 | -0.41% | 1.4만 |
|---|
| 2026.01.02 | ₩26,198 | ₩26,224 | ₩26,024 | ₩26,078 | -0.46% | 2.7만 |
|---|
| 2025.12.31 | ₩26,704 | ₩27,064 | ₩26,704 | ₩26,771 | +0.25% | 1.9만 |
|---|
| 2025.12.30 | ₩26,718 | ₩26,731 | ₩26,638 | ₩26,704 | -0.05% | 3.4만 |
|---|
| 2025.12.29 | ₩26,838 | ₩26,944 | ₩26,784 | ₩26,798 | -0.15% | 7.4만 |
|---|
| 2025.12.26 | ₩26,784 | ₩26,784 | ₩26,664 | ₩26,731 | -0.20% | 22.1만 |
|---|
| 2025.12.24 | ₩26,878 | ₩26,918 | ₩26,864 | ₩26,891 | +0.05% | 3.8천 |
|---|
| 2025.12.23 | ₩27,331 | ₩27,344 | ₩27,171 | ₩27,171 | -0.59% | 8천 |
|---|
| 2025.12.22 | ₩27,371 | ₩27,384 | ₩27,344 | ₩27,358 | -0.05% | 2.8만 |
|---|
| 2025.12.19 | ₩27,544 | ₩27,544 | ₩27,411 | ₩27,464 | -0.29% | 6.1만 |
|---|
| 2025.12.18 | ₩27,718 | ₩27,758 | ₩27,598 | ₩27,744 | +0.10% | 1.6만 |
|---|
| 2025.12.17 | ₩27,678 | ₩28,064 | ₩27,611 | ₩28,024 | +1.25% | 12.2만 |
|---|
| 2025.12.16 | ₩27,878 | ₩27,971 | ₩27,531 | ₩27,824 | -0.19% | 6.1만 |
|---|
| 2025.12.15 | ₩27,491 | ₩27,704 | ₩27,491 | ₩27,704 | +0.78% | 9.5만 |
|---|
| 2025.12.12 | ₩27,251 | ₩27,638 | ₩27,251 | ₩27,598 | +1.27% | 7천 |
|---|
| 2025.12.11 | ₩27,331 | ₩27,331 | ₩27,184 | ₩27,211 | -0.44% | 4.5천 |
|---|
| 2025.12.10 | ₩27,398 | ₩27,398 | ₩27,038 | ₩27,118 | -1.02% | 1.7만 |
|---|
| 2025.12.09 | ₩27,478 | ₩27,531 | ₩27,424 | ₩27,504 | +0.10% | 1.5만 |
|---|
| 2025.12.08 | ₩27,278 | ₩27,464 | ₩27,278 | ₩27,384 | +0.39% | 2만 |
|---|
| 2025.12.05 | ₩27,158 | ₩27,384 | ₩27,158 | ₩27,371 | +0.79% | 1.2만 |
|---|
| 2025.12.04 | ₩27,504 | ₩27,598 | ₩27,438 | ₩27,584 | +0.29% | 4.6만 |
|---|
| 2025.12.03 | ₩27,598 | ₩27,598 | ₩27,451 | ₩27,451 | -0.53% | 1.2만 |
|---|
| 2025.12.02 | ₩27,491 | ₩27,518 | ₩27,438 | ₩27,478 | -0.05% | 4.1만 |
|---|
| 2025.12.01 | ₩27,531 | ₩27,558 | ₩27,398 | ₩27,478 | -0.19% | 7.6만 |
|---|
| 2025.11.28 | ₩27,504 | ₩27,531 | ₩27,478 | ₩27,491 | -0.05% | 3.2천 |
|---|
| 2025.11.26 | ₩27,651 | ₩27,651 | ₩27,464 | ₩27,518 | -0.48% | 3.1천 |
|---|
| 2025.11.25 | ₩27,771 | ₩27,918 | ₩27,651 | ₩27,731 | -0.14% | 5.2천 |
|---|
| 2025.11.24 | ₩28,011 | ₩28,011 | ₩27,731 | ₩27,758 | -0.90% | 7.6만 |
|---|
| 2025.11.21 | ₩28,398 | ₩28,438 | ₩28,051 | ₩28,158 | -0.85% | 1.1만 |
|---|
| 2025.11.20 | ₩27,531 | ₩28,104 | ₩27,531 | ₩28,104 | +2.08% | 1.7만 |
|---|
| 2025.11.19 | ₩27,624 | ₩27,811 | ₩27,624 | ₩27,718 | +0.34% | 7.3천 |
|---|
| 2025.11.18 | ₩27,611 | ₩27,744 | ₩27,518 | ₩27,571 | -0.14% | 1.2만 |
|---|
| 2025.11.17 | ₩27,318 | ₩27,464 | ₩27,131 | ₩27,464 | +0.54% | 3.9천 |
|---|
| 2025.11.14 | ₩27,411 | ₩27,411 | ₩27,064 | ₩27,118 | -1.07% | 4.5천 |
|---|
| 2025.11.13 | ₩27,051 | ₩27,184 | ₩27,051 | ₩27,158 | +0.39% | 1만 |
|---|
| 2025.11.12 | ₩26,864 | ₩26,878 | ₩26,811 | ₩26,838 | -0.10% | 1.2만 |
|---|
| 2025.11.11 | ₩26,758 | ₩26,864 | ₩26,718 | ₩26,771 | +0.05% | 2.8만 |
|---|
| 2025.11.10 | ₩26,958 | ₩26,958 | ₩26,798 | ₩26,811 | -0.54% | 3.2만 |
|---|
| 2025.11.07 | ₩27,558 | ₩27,611 | ₩27,344 | ₩27,344 | -0.77% | 6.5천 |
|---|
| 2025.11.06 | ₩27,144 | ₩27,238 | ₩27,131 | ₩27,224 | +0.29% | 3.3만 |
|---|
| 2025.11.05 | ₩27,331 | ₩27,331 | ₩26,931 | ₩27,038 | -1.07% | 6.9만 |
|---|
| 2025.11.04 | ₩27,158 | ₩27,291 | ₩27,038 | ₩27,291 | +0.49% | 3.4만 |
|---|
| 2025.11.03 | ₩26,744 | ₩26,838 | ₩26,704 | ₩26,771 | +0.10% | 8.8천 |
|---|
| 2025.10.31 | ₩26,998 | ₩26,998 | ₩26,891 | ₩26,958 | -0.15% | 9.5천 |
|---|
| 2025.10.30 | ₩26,771 | ₩26,918 | ₩26,771 | ₩26,904 | +0.50% | 5.4천 |
|---|
| 2025.10.29 | ₩26,411 | ₩26,718 | ₩26,411 | ₩26,651 | +0.91% | 3.4만 |
|---|
| 2025.10.28 | ₩26,784 | ₩26,891 | ₩26,678 | ₩26,718 | -0.25% | 10.3만 |
|---|
| 2025.10.27 | ₩26,771 | ₩26,798 | ₩26,704 | ₩26,744 | -0.10% | 4.6만 |
|---|
| 2025.10.24 | ₩26,958 | ₩27,011 | ₩26,944 | ₩26,998 | +0.15% | 5천 |
|---|
| 2025.10.23 | ₩27,251 | ₩27,251 | ₩27,118 | ₩27,158 | -0.34% | 2.3천 |
|---|
| 2025.10.22 | ₩27,371 | ₩27,518 | ₩27,318 | ₩27,424 | +0.19% | 2.4천 |
|---|
| 2025.10.21 | ₩27,224 | ₩27,371 | ₩27,224 | ₩27,371 | +0.54% | 4.8천 |
|---|
| 2025.10.20 | ₩27,318 | ₩27,318 | ₩26,944 | ₩27,064 | -0.93% | 8.2천 |
|---|
| 2025.10.17 | ₩27,531 | ₩27,531 | ₩27,384 | ₩27,451 | -0.29% | 2.8천 |
|---|
| 2025.10.16 | ₩27,264 | ₩27,478 | ₩27,238 | ₩27,424 | +0.59% | 7.5천 |
|---|
| 2025.10.15 | ₩27,611 | ₩27,611 | ₩27,544 | ₩27,598 | -0.05% | 5.2천 |
|---|
| 2025.10.14 | ₩28,251 | ₩28,251 | ₩27,851 | ₩27,998 | -0.90% | 4.6만 |
|---|
| 2025.10.13 | ₩27,824 | ₩27,824 | ₩27,704 | ₩27,758 | -0.24% | 1.3만 |
|---|
| 2025.10.10 | ₩27,611 | ₩28,678 | ₩27,518 | ₩28,624 | +3.67% | 5.1만 |
|---|