시장 데이터를 불러오는 중
전체 종목
ProShares Ether ETF 과거 주가
ProShares Ether ETF · EETH · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ProShares Ether ETF · EETH · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩40,227 | ₩40,227 | ₩39,959 | ₩39,959 | -0.67% | 3만 |
| 2026.10.08 | ₩40,871 | ₩40,871 | ₩38,885 | ₩39,771 | -2.69% | 9.1만 |
| 2026.10.07 | ₩41,313 | ₩41,521 | ₩41,082 | ₩41,461 | +0.36% | 5.2만 |
| 2026.10.06 | ₩43,901 | ₩43,968 | ₩43,338 | ₩43,418 | -1.10% | 1.6만 |
| 2026.10.05 | ₩44,049 | ₩44,129 | ₩43,358 | ₩43,713 | -0.76% | 4.1만 |
| 2026.10.02 | ₩44,531 | ₩44,786 | ₩43,056 | ₩43,056 | -3.31% | 4.4만 |
| 2026.10.01 | ₩43,392 | ₩43,874 | ₩43,290 | ₩43,687 | +0.68% | 8.3만 |
| 2026.09.30 | ₩43,633 | ₩43,821 | ₩43,123 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,123 |
| -1.17% |
| 8.7만 |
| 2026.09.29 | ₩44,344 | ₩44,344 | ₩43,177 | ₩43,539 | -1.81% | 6.6만 |
|---|
| 2026.09.28 | ₩43,526 | ₩43,955 | ₩42,922 | ₩43,244 | -0.65% | 6.2만 |
|---|
| 2026.09.25 | ₩43,687 | ₩43,687 | ₩43,231 | ₩43,593 | -0.21% | 9.1만 |
|---|
| 2026.09.24 | ₩43,097 | ₩43,821 | ₩43,076 | ₩43,673 | +1.34% | 3.5만 |
|---|
| 2026.09.23 | ₩44,062 | ₩44,089 | ₩43,043 | ₩43,445 | -1.40% | 3만 |
|---|
| 2026.09.22 | ₩44,478 | ₩44,826 | ₩44,344 | ₩44,612 | +0.30% | 5.4만 |
|---|
| 2026.09.21 | ₩44,357 | ₩44,927 | ₩44,209 | ₩44,799 | +1.00% | 9.3만 |
|---|
| 2026.09.18 | ₩40,616 | ₩42,949 | ₩40,616 | ₩42,815 | +5.41% | 4.5만 |
|---|
| 2026.09.17 | ₩39,758 | ₩40,187 | ₩39,503 | ₩39,731 | -0.07% | 5만 |
|---|
| 2026.09.16 | ₩38,926 | ₩39,396 | ₩38,457 | ₩39,034 | +0.28% | 7만 |
|---|
| 2026.09.15 | ₩40,160 | ₩40,160 | ₩38,403 | ₩39,181 | -2.44% | 7.1만 |
|---|
| 2026.09.14 | ₩40,616 | ₩41,327 | ₩40,562 | ₩41,233 | +1.52% | 6.5만 |
|---|
| 2026.09.11 | ₩40,830 | ₩42,889 | ₩40,804 | ₩41,233 | +0.99% | 5.2만 |
|---|
| 2026.09.10 | ₩39,288 | ₩40,080 | ₩39,221 | ₩39,945 | +1.67% | 4.7만 |
|---|
| 2026.09.09 | ₩40,884 | ₩40,884 | ₩40,039 | ₩40,039 | -2.07% | 6.6만 |
|---|
| 2026.09.08 | ₩40,053 | ₩40,656 | ₩39,731 | ₩40,334 | +0.70% | 3.9만 |
|---|
| 2026.09.04 | ₩39,838 | ₩40,039 | ₩39,570 | ₩39,945 | +0.27% | 6.7만 |
|---|
| 2026.09.03 | ₩39,355 | ₩41,085 | ₩39,355 | ₩40,991 | +4.16% | 7.2만 |
|---|
| 2026.09.02 | ₩38,792 | ₩39,127 | ₩38,672 | ₩38,873 | +0.21% | 9.1만 |
|---|
| 2026.09.01 | ₩39,704 | ₩39,892 | ₩38,806 | ₩39,288 | -1.05% | 9만 |
|---|
| 2026.08.31 | ₩39,838 | ₩40,509 | ₩39,664 | ₩40,374 | +1.35% | 6.4만 |
|---|
| 2026.08.28 | ₩40,723 | ₩41,085 | ₩39,248 | ₩39,691 | -2.54% | 6.6만 |
|---|
| 2026.08.27 | ₩40,830 | ₩41,273 | ₩40,495 | ₩40,656 | -0.43% | 5.3만 |
|---|
| 2026.08.26 | ₩40,133 | ₩40,395 | ₩39,732 | ₩40,254 | +0.30% | 2.7만 |
|---|
| 2026.08.25 | ₩40,106 | ₩40,535 | ₩39,825 | ₩40,147 | +0.10% | 6.7만 |
|---|
| 2026.08.24 | ₩40,924 | ₩41,259 | ₩40,033 | ₩40,307 | -1.51% | 14.3만 |
|---|
| 2026.08.21 | ₩38,940 | ₩39,583 | ₩38,672 | ₩39,329 | +1.00% | 27만 |
|---|
| 2026.08.20 | ₩37,290 | ₩38,350 | ₩36,922 | ₩37,894 | +1.62% | 23.2만 |
|---|
| 2026.08.19 | ₩31,605 | ₩34,381 | ₩31,431 | ₩34,260 | +8.40% | 9.5만 |
|---|
| 2026.08.18 | ₩30,881 | ₩31,236 | ₩30,881 | ₩31,203 | +1.04% | 1.8만 |
|---|
| 2026.08.17 | ₩31,055 | ₩31,163 | ₩30,921 | ₩31,069 | +0.04% | 2.8만 |
|---|
| 2026.08.14 | ₩30,425 | ₩30,713 | ₩30,331 | ₩30,613 | +0.62% | 3만 |
|---|
| 2026.08.13 | ₩30,720 | ₩30,861 | ₩30,505 | ₩30,720 | 0.00% | 1.8만 |
|---|
| 2026.08.12 | ₩31,069 | ₩31,095 | ₩30,573 | ₩30,626 | -1.42% | 9만 |
|---|
| 2026.08.11 | ₩30,707 | ₩30,814 | ₩30,304 | ₩30,633 | -0.24% | 2.5만 |
|---|
| 2026.08.10 | ₩31,055 | ₩31,055 | ₩30,438 | ₩30,573 | -1.55% | 3.9만 |
|---|
| 2026.08.07 | ₩31,431 | ₩31,498 | ₩31,149 | ₩31,283 | -0.47% | 1만 |
|---|
| 2026.08.06 | ₩30,948 | ₩31,310 | ₩30,921 | ₩31,122 | +0.56% | 6.2만 |
|---|
| 2026.08.05 | ₩30,438 | ₩31,364 | ₩30,358 | ₩31,333 | +2.94% | 1.6만 |
|---|
| 2026.08.04 | ₩30,452 | ₩30,707 | ₩30,304 | ₩30,559 | +0.35% | 4.9만 |
|---|
| 2026.08.03 | ₩29,983 | ₩30,546 | ₩29,983 | ₩30,496 | +1.71% | 8.1천 |
|---|
| 2026.07.31 | ₩30,707 | ₩30,719 | ₩30,170 | ₩30,479 | -0.74% | 4.8만 |
|---|
| 2026.07.30 | ₩31,538 | ₩31,538 | ₩31,235 | ₩31,377 | -0.51% | 1.4만 |
|---|
| 2026.07.29 | ₩31,042 | ₩31,444 | ₩30,767 | ₩30,800 | -0.78% | 2.5만 |
|---|
| 2026.07.28 | ₩30,707 | ₩31,390 | ₩30,505 | ₩31,350 | +2.10% | 2.8만 |
|---|
| 2026.07.27 | ₩31,860 | ₩32,249 | ₩31,390 | ₩31,833 | -0.08% | 4.1만 |
|---|
| 2026.07.24 | ₩30,438 | ₩30,465 | ₩30,278 | ₩30,412 | -0.09% | 4.4만 |
|---|
| 2026.07.23 | ₩31,098 | ₩31,109 | ₩30,546 | ₩30,633 | -1.50% | 1.7만 |
|---|
| 2026.07.22 | ₩31,565 | ₩31,913 | ₩31,417 | ₩31,471 | -0.30% | 2.2만 |
|---|
| 2026.07.21 | ₩31,699 | ₩31,699 | ₩31,338 | ₩31,431 | -0.85% | 2.2만 |
|---|
| 2026.07.20 | ₩30,573 | ₩31,323 | ₩30,331 | ₩31,028 | +1.49% | 2.9만 |
|---|
| 2026.07.17 | ₩29,492 | ₩30,170 | ₩29,492 | ₩30,170 | +2.30% | 1.5만 |
|---|
| 2026.07.16 | ₩30,841 | ₩30,908 | ₩30,532 | ₩30,666 | -0.57% | 2.6만 |
|---|
| 2026.07.15 | ₩31,712 | ₩31,726 | ₩31,310 | ₩31,471 | -0.76% | 4.6만 |
|---|
| 2026.07.14 | ₩30,747 | ₩30,881 | ₩30,465 | ₩30,693 | -0.17% | 2.9만 |
|---|
| 2026.07.13 | ₩28,923 | ₩29,124 | ₩28,668 | ₩29,004 | +0.28% | 11만 |
|---|
| 2026.07.10 | ₩29,446 | ₩29,620 | ₩29,098 | ₩29,325 | -0.41% | 2.5만 |
|---|
| 2026.07.09 | ₩28,440 | ₩28,682 | ₩28,360 | ₩28,561 | +0.42% | 2.7만 |
|---|
| 2026.07.08 | ₩28,400 | ₩28,575 | ₩28,078 | ₩28,467 | +0.24% | 1.5만 |
|---|
| 2026.07.07 | ₩29,044 | ₩29,567 | ₩28,896 | ₩29,258 | +0.74% | 1.4만 |
|---|
| 2026.07.06 | ₩28,333 | ₩29,433 | ₩28,333 | ₩29,339 | +3.55% | 1.6만 |
|---|
| 2026.07.02 | ₩27,514 | ₩28,119 | ₩27,514 | ₩27,783 | +0.98% | 3.9만 |
|---|
| 2026.07.01 | ₩25,732 | ₩26,570 | ₩25,732 | ₩26,402 | +2.61% | 3.6만 |
|---|
| 2026.06.30 | ₩25,397 | ₩25,812 | ₩25,336 | ₩25,799 | +1.58% | 1.5만 |
|---|
| 2026.06.29 | ₩25,732 | ₩26,684 | ₩25,477 | ₩26,590 | +3.34% | 4만 |
|---|
| 2026.06.26 | ₩25,048 | ₩25,906 | ₩25,048 | ₩25,759 | +2.84% | 3만 |
|---|
| 2026.06.25 | ₩26,469 | ₩26,469 | ₩25,142 | ₩25,464 | -3.80% | 2.9만 |
|---|
| 2026.06.24 | ₩27,046 | ₩27,207 | ₩25,410 | ₩25,960 | -4.02% | 3.5만 |
|---|
| 2026.06.23 | ₩27,019 | ₩27,381 | ₩26,979 | ₩27,234 | +0.79% | 2.1만 |
|---|
| 2026.06.22 | ₩28,910 | ₩29,098 | ₩28,373 | ₩28,416 | -1.71% | 1만 |
|---|
| 2026.06.18 | ₩28,722 | ₩28,722 | ₩27,503 | ₩27,978 | -2.59% | 1.5만 |
|---|
| 2026.06.17 | ₩28,977 | ₩29,299 | ₩28,390 | ₩28,467 | -1.76% | 1.7만 |
|---|
| 2026.06.16 | ₩29,567 | ₩29,567 | ₩29,071 | ₩29,473 | -0.32% | 1.9만 |
|---|
| 2026.06.15 | ₩29,822 | ₩30,345 | ₩29,661 | ₩29,848 | +0.09% | 3.1만 |
|---|
| 2026.06.12 | ₩27,234 | ₩27,683 | ₩27,220 | ₩27,328 | +0.34% | 4.3만 |
|---|
| 2026.06.11 | ₩27,126 | ₩27,730 | ₩26,825 | ₩27,542 | +1.53% | 1.8만 |
|---|
| 2026.06.10 | ₩26,898 | ₩27,126 | ₩26,630 | ₩26,758 | -0.52% | 1.1만 |
|---|
| 2026.06.09 | ₩27,395 | ₩27,448 | ₩26,516 | ₩27,167 | -0.83% | 4.5만 |
|---|
| 2026.06.08 | ₩27,703 | ₩27,931 | ₩27,515 | ₩27,661 | -0.15% | 9.7만 |
|---|
| 2026.06.05 | ₩27,368 | ₩27,495 | ₩25,343 | ₩25,893 | -5.39% | 15.2만 |
|---|
| 2026.06.04 | ₩28,910 | ₩29,379 | ₩28,816 | ₩29,205 | +1.02% | 4.4만 |
|---|
| 2026.06.03 | ₩30,640 | ₩30,707 | ₩29,473 | ₩29,634 | -3.28% | 5.5만 |
|---|
| 2026.06.02 | ₩32,450 | ₩32,502 | ₩30,961 | ₩31,390 | -3.26% | 4만 |
|---|
| 2026.06.01 | ₩32,423 | ₩32,946 | ₩32,128 | ₩32,883 | +1.42% | 3.1만 |
|---|
| 2026.05.29 | ₩32,772 | ₩33,623 | ₩32,570 | ₩33,120 | +1.06% | 4.2만 |
|---|
| 2026.05.28 | ₩32,570 | ₩33,295 | ₩32,388 | ₩33,134 | +1.73% | 5만 |
|---|
| 2026.05.27 | ₩33,925 | ₩34,139 | ₩33,630 | ₩33,804 | -0.36% | 4.4만 |
|---|
| 2026.05.26 | ₩34,756 | ₩35,199 | ₩33,858 | ₩34,086 | -1.93% | 6.4만 |
|---|
| 2026.05.22 | ₩35,011 | ₩35,031 | ₩33,938 | ₩33,992 | -2.91% | 3만 |
|---|
| 2026.05.21 | ₩34,863 | ₩35,400 | ₩34,723 | ₩35,239 | +1.08% | 1.8만 |
|---|
| 2026.05.20 | ₩35,024 | ₩35,346 | ₩34,863 | ₩35,185 | +0.46% | 2.4만 |
|---|
| 2026.05.19 | ₩34,662 | ₩34,971 | ₩34,570 | ₩34,770 | +0.31% | 1.9만 |
|---|
| 2026.05.18 | ₩35,252 | ₩35,252 | ₩34,260 | ₩35,011 | -0.68% | 4만 |
|---|
| 2026.05.15 | ₩37,036 | ₩37,076 | ₩36,432 | ₩36,607 | -1.16% | 4.5만 |
|---|
| 2026.05.14 | ₩37,277 | ₩38,216 | ₩37,049 | ₩37,947 | +1.80% | 1.9만 |
|---|
| 2026.05.13 | ₩37,585 | ₩37,658 | ₩36,875 | ₩37,210 | -1.00% | 2.5만 |
|---|
| 2026.05.12 | ₩37,693 | ₩37,693 | ₩37,210 | ₩37,639 | -0.14% | 2.1만 |
|---|
| 2026.05.11 | ₩38,363 | ₩38,685 | ₩38,015 | ₩38,605 | +0.63% | 2.5만 |
|---|
| 2026.05.08 | ₩37,478 | ₩38,322 | ₩37,478 | ₩38,205 | +1.94% | 2.9만 |
|---|
| 2026.05.07 | ₩38,296 | ₩38,296 | ₩37,746 | ₩37,858 | -1.14% | 2.5만 |
|---|
| 2026.05.06 | ₩39,409 | ₩39,409 | ₩38,686 | ₩38,832 | -1.46% | 2.9만 |
|---|
| 2026.05.05 | ₩39,570 | ₩39,614 | ₩39,034 | ₩39,181 | -0.98% | 2.7만 |
|---|
| 2026.05.04 | ₩38,645 | ₩39,314 | ₩38,564 | ₩38,926 | +0.73% | 2.3만 |
|---|
| 2026.05.01 | ₩38,149 | ₩38,457 | ₩38,082 | ₩38,102 | -0.12% | 1.1만 |
|---|
| 2026.04.30 | ₩37,252 | ₩37,478 | ₩37,252 | ₩37,347 | +0.26% | 2만 |
|---|
| 2026.04.29 | ₩38,015 | ₩38,102 | ₩36,660 | ₩36,851 | -3.06% | 4.6만 |
|---|
| 2026.04.28 | ₩37,532 | ₩38,068 | ₩37,451 | ₩38,028 | +1.32% | 2.6만 |
|---|
| 2026.04.27 | ₩38,310 | ₩38,529 | ₩37,438 | ₩37,792 | -1.35% | 3.8만 |
|---|
| 2026.04.24 | ₩38,444 | ₩38,511 | ₩38,108 | ₩38,423 | -0.05% | 2.4만 |
|---|
| 2026.04.23 | ₩38,432 | ₩38,718 | ₩37,867 | ₩38,283 | -0.39% | 3.4만 |
|---|
| 2026.04.22 | ₩39,945 | ₩40,104 | ₩39,543 | ₩39,704 | -0.60% | 4.1만 |
|---|
| 2026.04.21 | ₩38,175 | ₩38,531 | ₩37,880 | ₩38,122 | -0.14% | 3.2만 |
|---|
| 2026.04.20 | ₩38,430 | ₩38,725 | ₩37,840 | ₩38,685 | +0.66% | 3.4만 |
|---|
| 2026.04.17 | ₩39,932 | ₩40,911 | ₩39,664 | ₩40,240 | +0.77% | 6.7만 |
|---|
| 2026.04.16 | ₩38,967 | ₩39,154 | ₩37,907 | ₩39,114 | +0.38% | 5.6만 |
|---|
| 2026.04.15 | ₩38,698 | ₩39,449 | ₩38,444 | ₩39,422 | +1.87% | 5.2만 |
|---|
| 2026.04.14 | ₩39,422 | ₩39,986 | ₩38,242 | ₩38,377 | -2.65% | 6.8만 |
|---|
| 2026.04.13 | ₩36,379 | ₩37,572 | ₩36,231 | ₩37,559 | +3.24% | 3.5만 |
|---|
| 2026.04.10 | ₩36,875 | ₩37,425 | ₩36,714 | ₩37,357 | +1.31% | 2.7만 |
|---|
| 2026.04.09 | ₩36,097 | ₩36,942 | ₩35,815 | ₩36,767 | +1.86% | 2.9만 |
|---|
| 2026.04.08 | ₩37,545 | ₩37,599 | ₩36,312 | ₩36,660 | -2.36% | 5.1만 |
|---|
| 2026.04.07 | ₩34,568 | ₩35,038 | ₩34,221 | ₩35,038 | +1.36% | 2.6만 |
|---|
| 2026.04.06 | ₩35,561 | ₩35,990 | ₩35,266 | ₩35,574 | +0.04% | 4.1만 |
|---|
| 2026.04.02 | ₩33,670 | ₩34,287 | ₩33,429 | ₩34,247 | +1.71% | 5.5만 |
|---|
| 2026.04.01 | ₩35,333 | ₩35,626 | ₩35,118 | ₩35,534 | +0.57% | 10.7만 |
|---|
| 2026.03.31 | ₩34,153 | ₩35,199 | ₩33,938 | ₩34,810 | +1.92% | 5.3만 |
|---|
| 2026.03.30 | ₩34,367 | ₩34,488 | ₩33,375 | ₩33,509 | -2.50% | 3.1만 |
|---|
| 2026.03.27 | ₩33,107 | ₩33,295 | ₩32,684 | ₩32,973 | -0.41% | 14.1만 |
|---|
| 2026.03.26 | ₩34,434 | ₩34,635 | ₩33,811 | ₩33,994 | -1.28% | 6만 |
|---|
| 2026.03.25 | ₩36,365 | ₩36,540 | ₩35,882 | ₩36,070 | -0.81% | 2.5만 |
|---|
| 2026.03.24 | ₩35,896 | ₩35,896 | ₩35,031 | ₩35,118 | -2.17% | 2.2만 |
|---|
| 2026.03.23 | ₩35,695 | ₩36,419 | ₩35,346 | ₩35,815 | +0.34% | 8.6만 |
|---|
| 2026.03.20 | ₩35,641 | ₩35,641 | ₩35,199 | ₩35,400 | -0.68% | 7.5만 |
|---|
| 2026.03.19 | ₩35,252 | ₩35,681 | ₩34,930 | ₩35,601 | +0.99% | 6.1만 |
|---|
| 2026.03.18 | ₩37,143 | ₩37,284 | ₩36,124 | ₩36,365 | -2.09% | 7.3만 |
|---|
| 2026.03.17 | ₩38,618 | ₩39,174 | ₩38,578 | ₩38,591 | -0.07% | 4.7만 |
|---|
| 2026.03.16 | ₩38,269 | ₩39,034 | ₩37,518 | ₩38,792 | +1.37% | 15.3만 |
|---|
| 2026.03.13 | ₩36,392 | ₩36,674 | ₩34,837 | ₩34,957 | -3.94% | 18.3만 |
|---|
| 2026.03.12 | ₩34,260 | ₩34,863 | ₩33,965 | ₩34,475 | +0.63% | 3.5만 |
|---|
| 2026.03.11 | ₩34,126 | ₩34,702 | ₩33,871 | ₩34,595 | +1.38% | 4.8만 |
|---|
| 2026.03.10 | ₩34,166 | ₩34,823 | ₩33,523 | ₩33,885 | -0.82% | 8만 |
|---|
| 2026.03.09 | ₩33,523 | ₩34,146 | ₩33,388 | ₩33,871 | +1.04% | 4.9만 |
|---|
| 2026.03.06 | ₩33,496 | ₩33,496 | ₩32,584 | ₩32,919 | -1.72% | 9.4만 |
|---|
| 2026.03.05 | ₩35,239 | ₩35,279 | ₩34,180 | ₩34,837 | -1.14% | 7.4만 |
|---|
| 2026.03.04 | ₩34,622 | ₩36,466 | ₩34,461 | ₩36,110 | +4.30% | 17.2만 |
|---|
| 2026.03.03 | ₩32,651 | ₩33,469 | ₩32,141 | ₩32,946 | +0.90% | 9.6만 |
|---|
| 2026.03.02 | ₩32,074 | ₩34,723 | ₩32,074 | ₩33,938 | +5.81% | 11.4만 |
|---|
| 2026.02.27 | ₩32,570 | ₩32,638 | ₩31,793 | ₩31,980 | -1.81% | 48만 |
|---|
| 2026.02.26 | ₩34,542 | ₩34,689 | ₩32,933 | ₩33,737 | -2.33% | 14.6만 |
|---|
| 2026.02.25 | ₩32,933 | ₩34,783 | ₩32,839 | ₩34,662 | +5.25% | 13.7만 |
|---|
| 2026.02.24 | ₩30,278 | ₩31,069 | ₩30,083 | ₩30,961 | +2.26% | 4.7만 |
|---|
| 2026.02.23 | ₩31,980 | ₩31,994 | ₩30,707 | ₩31,028 | -2.98% | 9.9만 |
|---|
| 2026.02.20 | ₩32,396 | ₩33,040 | ₩32,356 | ₩32,825 | +1.32% | 20.2만 |
|---|
| 2026.02.19 | ₩32,155 | ₩32,557 | ₩31,806 | ₩32,530 | +1.17% | 5.7만 |
|---|
| 2026.02.18 | ₩32,798 | ₩33,572 | ₩32,115 | ₩32,369 | -1.31% | 10.9만 |
|---|
| 2026.02.17 | ₩33,187 | ₩33,623 | ₩32,383 | ₩33,308 | +0.36% | 8.9만 |
|---|
| 2026.02.13 | ₩32,986 | ₩34,582 | ₩32,852 | ₩34,099 | +3.37% | 35.7만 |
|---|
| 2026.02.12 | ₩33,120 | ₩33,187 | ₩31,763 | ₩31,980 | -3.44% | 10.7만 |
|---|
| 2026.02.11 | ₩33,201 | ₩33,321 | ₩31,793 | ₩32,597 | -1.82% | 7.4만 |
|---|
| 2026.02.10 | ₩33,871 | ₩34,139 | ₩33,268 | ₩33,630 | -0.71% | 13만 |
|---|
| 2026.02.09 | ₩33,804 | ₩35,869 | ₩33,616 | ₩35,507 | +5.04% | 9.6만 |
|---|
| 2026.02.06 | ₩32,624 | ₩34,944 | ₩32,624 | ₩34,260 | +5.01% | 27.8만 |
|---|
| 2026.02.05 | ₩34,649 | ₩35,078 | ₩30,479 | ₩31,176 | -10.02% | 50.9만 |
|---|
| 2026.02.04 | ₩36,794 | ₩37,016 | ₩34,810 | ₩36,151 | -1.75% | 22만 |
|---|
| 2026.02.03 | ₩38,618 | ₩38,967 | ₩35,305 | ₩38,350 | -0.69% | 39.9만 |
|---|
| 2026.02.02 | ₩38,752 | ₩40,053 | ₩38,631 | ₩38,752 | 0.00% | 53.7만 |
|---|
| 2026.01.30 | ₩45,537 | ₩46,047 | ₩44,028 | ₩44,572 | -2.12% | 25만 |
|---|
| 2026.01.29 | ₩48,742 | ₩48,769 | ₩45,979 | ₩46,730 | -4.13% | 24.5만 |
|---|
| 2026.01.28 | ₩50,552 | ₩50,686 | ₩49,801 | ₩50,311 | -0.48% | 9.4만 |
|---|
| 2026.01.27 | ₩48,943 | ₩50,485 | ₩48,581 | ₩50,485 | +3.15% | 6.9만 |
|---|
| 2026.01.26 | ₩48,259 | ₩49,271 | ₩48,058 | ₩48,420 | +0.33% | 9.9만 |
|---|
| 2026.01.23 | ₩49,171 | ₩50,337 | ₩48,433 | ₩49,064 | -0.22% | 23만 |
|---|
| 2026.01.22 | ₩49,640 | ₩49,707 | ₩48,567 | ₩49,198 | -0.89% | 9만 |
|---|
| 2026.01.21 | ₩49,747 | ₩51,289 | ₩47,897 | ₩50,619 | +1.75% | 14.1만 |
|---|
| 2026.01.20 | ₩51,289 | ₩51,584 | ₩49,747 | ₩50,257 | -2.01% | 13.1만 |
|---|
| 2026.01.16 | ₩55,540 | ₩55,553 | ₩54,454 | ₩55,124 | -0.75% | 6.9만 |
|---|
| 2026.01.15 | ₩56,506 | ₩56,506 | ₩54,850 | ₩55,084 | -2.52% | 8.8만 |
|---|
| 2026.01.14 | ₩55,647 | ₩57,015 | ₩55,545 | ₩56,774 | +2.02% | 27.1만 |
|---|
| 2026.01.13 | ₩52,872 | ₩53,998 | ₩52,416 | ₩53,743 | +1.65% | 11.4만 |
|---|
| 2026.01.12 | ₩51,477 | ₩52,510 | ₩51,383 | ₩51,960 | +0.94% | 7만 |
|---|
| 2026.01.09 | ₩51,826 | ₩52,563 | ₩51,303 | ₩51,343 | -0.93% | 14.5만 |
|---|
| 2026.01.08 | ₩51,517 | ₩52,483 | ₩51,088 | ₩52,040 | +1.02% | 6.1만 |
|---|
| 2026.01.07 | ₩53,542 | ₩53,582 | ₩52,429 | ₩52,563 | -1.83% | 8.6만 |
|---|
| 2026.01.06 | ₩55,580 | ₩55,580 | ₩53,435 | ₩54,441 | -2.05% | 19.7만 |
|---|
| 2026.01.05 | ₩53,006 | ₩54,823 | ₩52,625 | ₩54,508 | +2.83% | 16만 |
|---|
| 2026.01.02 | ₩50,941 | ₩52,858 | ₩50,789 | ₩52,483 | +3.03% | 40.7만 |
|---|
| 2025.12.31 | ₩50,471 | ₩50,552 | ₩49,680 | ₩49,881 | -1.17% | 8.3만 |
|---|
| 2025.12.30 | ₩49,788 | ₩50,431 | ₩49,452 | ₩49,654 | -0.27% | 13만 |
|---|
| 2025.12.29 | ₩49,184 | ₩49,707 | ₩48,862 | ₩49,064 | -0.25% | 23.1만 |
|---|
| 2025.12.26 | ₩50,056 | ₩50,056 | ₩48,594 | ₩49,184 | -1.74% | 20.5만 |
|---|
| 2025.12.24 | ₩49,211 | ₩49,452 | ₩48,514 | ₩49,291 | +0.16% | 6.1만 |
|---|
| 2025.12.23 | ₩51,987 | ₩52,818 | ₩51,311 | ₩52,496 | +0.98% | 15.3만 |
|---|
| 2025.12.22 | ₩54,159 | ₩54,373 | ₩52,456 | ₩52,657 | -2.77% | 12.3만 |
|---|
| 2025.12.19 | ₩52,416 | ₩53,368 | ₩52,081 | ₩52,912 | +0.95% | 27만 |
|---|
| 2025.12.18 | ₩52,456 | ₩53,033 | ₩49,117 | ₩49,144 | -6.31% | 38만 |
|---|
| 2025.12.17 | ₩52,134 | ₩53,600 | ₩49,439 | ₩49,868 | -4.35% | 36.7만 |
|---|
| 2025.12.16 | ₩51,893 | ₩52,511 | ₩51,531 | ₩52,174 | +0.54% | 9.4만 |
|---|
| 2025.12.15 | ₩55,393 | ₩55,741 | ₩51,249 | ₩51,853 | -6.39% | 21.1만 |
|---|
| 2025.12.12 | ₩57,096 | ₩57,535 | ₩53,985 | ₩54,481 | -4.58% | 28.1만 |
|---|
| 2025.12.11 | ₩56,465 | ₩57,350 | ₩55,828 | ₩57,163 | +1.23% | 13.7만 |
|---|
| 2025.12.10 | ₩58,894 | ₩60,991 | ₩58,544 | ₩59,456 | +0.95% | 14.8만 |
|---|
| 2025.12.09 | ₩55,165 | ₩60,233 | ₩55,057 | ₩59,067 | +7.07% | 20.3만 |
|---|
| 2025.12.08 | ₩55,795 | ₩56,318 | ₩54,575 | ₩55,634 | -0.29% | 12.5만 |
|---|
| 2025.12.05 | ₩55,004 | ₩55,983 | ₩52,979 | ₩53,542 | -2.66% | 15.2만 |
|---|
| 2025.12.04 | ₩56,599 | ₩57,209 | ₩54,575 | ₩55,755 | -1.49% | 15.3만 |
|---|
| 2025.12.03 | ₩54,615 | ₩55,969 | ₩54,213 | ₩55,714 | +2.01% | 14.3만 |
|---|
| 2025.12.02 | ₩50,726 | ₩53,770 | ₩50,579 | ₩52,899 | +4.28% | 19.1만 |
|---|
| 2025.12.01 | ₩49,989 | ₩50,217 | ₩48,179 | ₩48,876 | -2.23% | 21.6만 |
|---|
| 2025.11.28 | ₩59,630 | ₩59,630 | ₩57,994 | ₩58,423 | -2.02% | 22.1만 |
|---|
| 2025.11.26 | ₩56,519 | ₩58,651 | ₩55,942 | ₩58,356 | +3.25% | 10.9만 |
|---|
| 2025.11.25 | ₩56,063 | ₩56,948 | ₩55,081 | ₩56,438 | +0.67% | 11만 |
|---|
| 2025.11.24 | ₩53,931 | ₩57,484 | ₩53,636 | ₩57,323 | +6.29% | 21.1만 |
|---|
| 2025.11.21 | ₩52,590 | ₩53,837 | ₩51,678 | ₩52,751 | +0.31% | 14.6만 |
|---|
| 2025.11.20 | ₩58,128 | ₩58,128 | ₩53,770 | ₩54,615 | -6.04% | 25만 |
|---|
| 2025.11.19 | ₩58,369 | ₩59,764 | ₩55,366 | ₩56,747 | -2.78% | 27.5만 |
|---|
| 2025.11.18 | ₩58,973 | ₩61,078 | ₩58,463 | ₩60,247 | +2.16% | 25.6만 |
|---|
| 2025.11.17 | ₩60,180 | ₩61,641 | ₩56,988 | ₩57,846 | -3.88% | 17만 |
|---|
| 2025.11.14 | ₩60,354 | ₩62,593 | ₩60,005 | ₩60,381 | +0.04% | 22.4만 |
|---|
| 2025.11.13 | ₩66,066 | ₩66,978 | ₩60,877 | ₩61,118 | -7.49% | 12.1만 |
|---|
| 2025.11.12 | ₩68,855 | ₩68,855 | ₩64,956 | ₩65,825 | -4.40% | 9.1만 |
|---|
| 2025.11.11 | ₩68,185 | ₩68,185 | ₩66,200 | ₩66,321 | -2.73% | 4.3만 |
|---|
| 2025.11.10 | ₩69,620 | ₩69,620 | ₩67,682 | ₩69,003 | -0.89% | 10만 |
|---|
| 2025.11.07 | ₩62,365 | ₩67,045 | ₩61,728 | ₩67,005 | +7.44% | 11.2만 |
|---|
| 2025.11.06 | ₩64,967 | ₩64,980 | ₩62,754 | ₩63,787 | -1.82% | 12.6만 |
|---|
| 2025.11.05 | ₩64,551 | ₩67,246 | ₩64,228 | ₩66,683 | +3.30% | 9.9만 |
|---|
| 2025.11.04 | ₩67,420 | ₩69,217 | ₩60,548 | ₩62,057 | -7.96% | 34.7만 |
|---|
| 2025.11.03 | ₩71,993 | ₩72,140 | ₩68,869 | ₩69,244 | -3.82% | 40.3만 |
|---|
| 2025.10.31 | ₩79,784 | ₩80,816 | ₩78,845 | ₩80,481 | +0.87% | 6.8만 |
|---|
| 2025.10.30 | ₩79,006 | ₩79,006 | ₩76,123 | ₩76,337 | -3.38% | 12.3만 |
|---|
| 2025.10.29 | ₩83,404 | ₩83,404 | ₩79,676 | ₩80,722 | -3.22% | 15.8만 |
|---|
| 2025.10.28 | ₩85,938 | ₩86,379 | ₩83,458 | ₩83,632 | -2.68% | 10.4만 |
|---|
| 2025.10.27 | ₩86,367 | ₩87,790 | ₩85,616 | ₩87,051 | +0.79% | 11.3만 |
|---|
| 2025.10.24 | ₩82,304 | ₩82,345 | ₩80,219 | ₩81,446 | -1.04% | 7.3만 |
|---|
| 2025.10.23 | ₩79,730 | ₩81,473 | ₩79,100 | ₩79,944 | +0.27% | 7.3만 |
|---|
| 2025.10.22 | ₩79,663 | ₩80,333 | ₩78,376 | ₩78,805 | -1.08% | 12.4만 |
|---|
| 2025.10.21 | ₩80,655 | ₩85,254 | ₩79,971 | ₩82,975 | +2.88% | 22.6만 |
|---|
| 2025.10.20 | ₩83,417 | ₩84,007 | ₩81,433 | ₩82,626 | -0.95% | 12만 |
|---|
| 2025.10.17 | ₩78,335 | ₩79,797 | ₩77,048 | ₩79,395 | +1.35% | 14.6만 |
|---|
| 2025.10.16 | ₩84,021 | ₩84,356 | ₩79,851 | ₩80,280 | -4.45% | 21.6만 |
|---|
| 2025.10.15 | ₩84,745 | ₩85,241 | ₩81,795 | ₩82,734 | -2.37% | 10.6만 |
|---|
| 2025.10.14 | ₩82,050 | ₩86,341 | ₩81,057 | ₩85,201 | +3.84% | 26.5만 |
|---|
| 2025.10.13 | ₩85,187 | ₩88,694 | ₩84,772 | ₩88,285 | +3.64% | 15.1만 |
|---|
| 2025.10.10 | ₩90,725 | ₩91,235 | ₩82,090 | ₩82,881 | -8.65% | 45.7만 |
|---|