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 | ₩40,240 | ₩40,240 | ₩39,971 | ₩39,971 | -0.67% | 3만 |
| 2026.10.08 | ₩40,883 | ₩40,883 | ₩38,897 | ₩39,784 | -2.69% | 9.1만 |
| 2026.10.07 | ₩41,326 | ₩41,534 | ₩41,095 | ₩41,474 | +0.36% | 5.2만 |
| 2026.10.06 | ₩43,915 | ₩43,982 | ₩43,351 | ₩43,432 | -1.10% | 1.6만 |
| 2026.10.05 | ₩44,062 | ₩44,143 | ₩43,372 | ₩43,727 | -0.76% | 4.1만 |
| 2026.10.02 | ₩44,545 | ₩44,800 | ₩43,070 | ₩43,070 | -3.31% | 4.4만 |
| 2026.10.01 | ₩43,405 | ₩43,888 | ₩43,303 | ₩43,700 | +0.68% | 8.3만 |
| 2026.09.30 | ₩43,647 | ₩43,834 | ₩43,137 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,137 |
| -1.17% |
| 8.7만 |
| 2026.09.29 | ₩44,357 | ₩44,357 | ₩43,191 | ₩43,553 | -1.81% | 6.6만 |
|---|
| 2026.09.28 | ₩43,539 | ₩43,968 | ₩42,936 | ₩43,258 | -0.65% | 6.2만 |
|---|
| 2026.09.25 | ₩43,700 | ₩43,700 | ₩43,244 | ₩43,606 | -0.21% | 9.1만 |
|---|
| 2026.09.24 | ₩43,110 | ₩43,834 | ₩43,090 | ₩43,687 | +1.34% | 3.5만 |
|---|
| 2026.09.23 | ₩44,076 | ₩44,103 | ₩43,056 | ₩43,459 | -1.40% | 3만 |
|---|
| 2026.09.22 | ₩44,492 | ₩44,840 | ₩44,357 | ₩44,626 | +0.30% | 5.4만 |
|---|
| 2026.09.21 | ₩44,371 | ₩44,941 | ₩44,223 | ₩44,814 | +1.00% | 9.3만 |
|---|
| 2026.09.18 | ₩40,629 | ₩42,962 | ₩40,629 | ₩42,828 | +5.41% | 4.5만 |
|---|
| 2026.09.17 | ₩39,770 | ₩40,199 | ₩39,515 | ₩39,743 | -0.07% | 5만 |
|---|
| 2026.09.16 | ₩38,939 | ₩39,408 | ₩38,469 | ₩39,046 | +0.28% | 7만 |
|---|
| 2026.09.15 | ₩40,173 | ₩40,173 | ₩38,415 | ₩39,193 | -2.44% | 7.1만 |
|---|
| 2026.09.14 | ₩40,629 | ₩41,339 | ₩40,575 | ₩41,246 | +1.52% | 6.5만 |
|---|
| 2026.09.11 | ₩40,843 | ₩42,902 | ₩40,816 | ₩41,246 | +0.99% | 5.2만 |
|---|
| 2026.09.10 | ₩39,301 | ₩40,092 | ₩39,234 | ₩39,958 | +1.67% | 4.7만 |
|---|
| 2026.09.09 | ₩40,897 | ₩40,897 | ₩40,052 | ₩40,052 | -2.07% | 6.6만 |
|---|
| 2026.09.08 | ₩40,065 | ₩40,669 | ₩39,743 | ₩40,347 | +0.70% | 3.9만 |
|---|
| 2026.09.04 | ₩39,851 | ₩40,052 | ₩39,582 | ₩39,958 | +0.27% | 6.7만 |
|---|
| 2026.09.03 | ₩39,368 | ₩41,098 | ₩39,368 | ₩41,004 | +4.16% | 7.2만 |
|---|
| 2026.09.02 | ₩38,804 | ₩39,140 | ₩38,684 | ₩38,885 | +0.21% | 9.1만 |
|---|
| 2026.09.01 | ₩39,716 | ₩39,904 | ₩38,818 | ₩39,301 | -1.05% | 9만 |
|---|
| 2026.08.31 | ₩39,851 | ₩40,521 | ₩39,676 | ₩40,387 | +1.35% | 6.4만 |
|---|
| 2026.08.28 | ₩40,736 | ₩41,098 | ₩39,260 | ₩39,703 | -2.54% | 6.6만 |
|---|
| 2026.08.27 | ₩40,843 | ₩41,286 | ₩40,508 | ₩40,669 | -0.43% | 5.3만 |
|---|
| 2026.08.26 | ₩40,146 | ₩40,407 | ₩39,745 | ₩40,266 | +0.30% | 2.7만 |
|---|
| 2026.08.25 | ₩40,119 | ₩40,548 | ₩39,837 | ₩40,159 | +0.10% | 6.7만 |
|---|
| 2026.08.24 | ₩40,937 | ₩41,272 | ₩40,045 | ₩40,320 | -1.51% | 14.3만 |
|---|
| 2026.08.21 | ₩38,952 | ₩39,596 | ₩38,684 | ₩39,341 | +1.00% | 27만 |
|---|
| 2026.08.20 | ₩37,302 | ₩38,362 | ₩36,933 | ₩37,906 | +1.62% | 23.2만 |
|---|
| 2026.08.19 | ₩31,615 | ₩34,391 | ₩31,441 | ₩34,271 | +8.40% | 9.5만 |
|---|
| 2026.08.18 | ₩30,891 | ₩31,246 | ₩30,891 | ₩31,213 | +1.04% | 1.8만 |
|---|
| 2026.08.17 | ₩31,065 | ₩31,172 | ₩30,931 | ₩31,078 | +0.04% | 2.8만 |
|---|
| 2026.08.14 | ₩30,435 | ₩30,723 | ₩30,341 | ₩30,622 | +0.62% | 3만 |
|---|
| 2026.08.13 | ₩30,730 | ₩30,870 | ₩30,515 | ₩30,730 | 0.00% | 1.8만 |
|---|
| 2026.08.12 | ₩31,078 | ₩31,105 | ₩30,582 | ₩30,636 | -1.42% | 9만 |
|---|
| 2026.08.11 | ₩30,716 | ₩30,824 | ₩30,314 | ₩30,642 | -0.24% | 2.5만 |
|---|
| 2026.08.10 | ₩31,065 | ₩31,065 | ₩30,448 | ₩30,582 | -1.55% | 3.9만 |
|---|
| 2026.08.07 | ₩31,441 | ₩31,508 | ₩31,159 | ₩31,293 | -0.47% | 1만 |
|---|
| 2026.08.06 | ₩30,958 | ₩31,320 | ₩30,931 | ₩31,132 | +0.56% | 6.2만 |
|---|
| 2026.08.05 | ₩30,448 | ₩31,373 | ₩30,367 | ₩31,343 | +2.94% | 1.6만 |
|---|
| 2026.08.04 | ₩30,461 | ₩30,716 | ₩30,314 | ₩30,569 | +0.35% | 4.9만 |
|---|
| 2026.08.03 | ₩29,992 | ₩30,555 | ₩29,992 | ₩30,506 | +1.71% | 8.1천 |
|---|
| 2026.07.31 | ₩30,716 | ₩30,728 | ₩30,180 | ₩30,488 | -0.74% | 4.8만 |
|---|
| 2026.07.30 | ₩31,548 | ₩31,548 | ₩31,245 | ₩31,387 | -0.51% | 1.4만 |
|---|
| 2026.07.29 | ₩31,052 | ₩31,454 | ₩30,777 | ₩30,810 | -0.78% | 2.5만 |
|---|
| 2026.07.28 | ₩30,716 | ₩31,400 | ₩30,515 | ₩31,360 | +2.10% | 2.8만 |
|---|
| 2026.07.27 | ₩31,870 | ₩32,259 | ₩31,400 | ₩31,843 | -0.08% | 4.1만 |
|---|
| 2026.07.24 | ₩30,448 | ₩30,475 | ₩30,287 | ₩30,421 | -0.09% | 4.4만 |
|---|
| 2026.07.23 | ₩31,108 | ₩31,119 | ₩30,555 | ₩30,642 | -1.50% | 1.7만 |
|---|
| 2026.07.22 | ₩31,575 | ₩31,923 | ₩31,427 | ₩31,481 | -0.30% | 2.2만 |
|---|
| 2026.07.21 | ₩31,709 | ₩31,709 | ₩31,348 | ₩31,441 | -0.85% | 2.2만 |
|---|
| 2026.07.20 | ₩30,582 | ₩31,333 | ₩30,341 | ₩31,038 | +1.49% | 2.9만 |
|---|
| 2026.07.17 | ₩29,501 | ₩30,180 | ₩29,501 | ₩30,180 | +2.30% | 1.5만 |
|---|
| 2026.07.16 | ₩30,850 | ₩30,917 | ₩30,542 | ₩30,676 | -0.57% | 2.6만 |
|---|
| 2026.07.15 | ₩31,722 | ₩31,736 | ₩31,320 | ₩31,481 | -0.76% | 4.6만 |
|---|
| 2026.07.14 | ₩30,756 | ₩30,891 | ₩30,475 | ₩30,703 | -0.17% | 2.9만 |
|---|
| 2026.07.13 | ₩28,932 | ₩29,133 | ₩28,677 | ₩29,013 | +0.28% | 11만 |
|---|
| 2026.07.10 | ₩29,455 | ₩29,630 | ₩29,107 | ₩29,335 | -0.41% | 2.5만 |
|---|
| 2026.07.09 | ₩28,449 | ₩28,691 | ₩28,369 | ₩28,570 | +0.42% | 2.7만 |
|---|
| 2026.07.08 | ₩28,409 | ₩28,584 | ₩28,087 | ₩28,476 | +0.24% | 1.5만 |
|---|
| 2026.07.07 | ₩29,053 | ₩29,576 | ₩28,905 | ₩29,268 | +0.74% | 1.4만 |
|---|
| 2026.07.06 | ₩28,342 | ₩29,442 | ₩28,342 | ₩29,348 | +3.55% | 1.6만 |
|---|
| 2026.07.02 | ₩27,523 | ₩28,127 | ₩27,523 | ₩27,792 | +0.98% | 3.9만 |
|---|
| 2026.07.01 | ₩25,740 | ₩26,578 | ₩25,740 | ₩26,411 | +2.61% | 3.6만 |
|---|
| 2026.06.30 | ₩25,405 | ₩25,820 | ₩25,344 | ₩25,807 | +1.58% | 1.5만 |
|---|
| 2026.06.29 | ₩25,740 | ₩26,692 | ₩25,485 | ₩26,598 | +3.34% | 4만 |
|---|
| 2026.06.26 | ₩25,056 | ₩25,914 | ₩25,056 | ₩25,767 | +2.84% | 3만 |
|---|
| 2026.06.25 | ₩26,478 | ₩26,478 | ₩25,150 | ₩25,472 | -3.80% | 2.9만 |
|---|
| 2026.06.24 | ₩27,054 | ₩27,215 | ₩25,418 | ₩25,968 | -4.02% | 3.5만 |
|---|
| 2026.06.23 | ₩27,028 | ₩27,390 | ₩26,987 | ₩27,242 | +0.79% | 2.1만 |
|---|
| 2026.06.22 | ₩28,919 | ₩29,107 | ₩28,382 | ₩28,425 | -1.71% | 1만 |
|---|
| 2026.06.18 | ₩28,731 | ₩28,731 | ₩27,512 | ₩27,987 | -2.59% | 1.5만 |
|---|
| 2026.06.17 | ₩28,986 | ₩29,308 | ₩28,398 | ₩28,476 | -1.76% | 1.7만 |
|---|
| 2026.06.16 | ₩29,576 | ₩29,576 | ₩29,080 | ₩29,482 | -0.32% | 1.9만 |
|---|
| 2026.06.15 | ₩29,831 | ₩30,354 | ₩29,670 | ₩29,858 | +0.09% | 3.1만 |
|---|
| 2026.06.12 | ₩27,242 | ₩27,692 | ₩27,229 | ₩27,336 | +0.34% | 4.3만 |
|---|
| 2026.06.11 | ₩27,135 | ₩27,738 | ₩26,833 | ₩27,551 | +1.53% | 1.8만 |
|---|
| 2026.06.10 | ₩26,907 | ₩27,135 | ₩26,639 | ₩26,766 | -0.52% | 1.1만 |
|---|
| 2026.06.09 | ₩27,403 | ₩27,457 | ₩26,525 | ₩27,175 | -0.83% | 4.5만 |
|---|
| 2026.06.08 | ₩27,712 | ₩27,940 | ₩27,524 | ₩27,670 | -0.15% | 9.7만 |
|---|
| 2026.06.05 | ₩27,376 | ₩27,504 | ₩25,351 | ₩25,901 | -5.39% | 15.2만 |
|---|
| 2026.06.04 | ₩28,919 | ₩29,388 | ₩28,825 | ₩29,214 | +1.02% | 4.4만 |
|---|
| 2026.06.03 | ₩30,649 | ₩30,716 | ₩29,482 | ₩29,643 | -3.28% | 5.5만 |
|---|
| 2026.06.02 | ₩32,460 | ₩32,512 | ₩30,971 | ₩31,400 | -3.26% | 4만 |
|---|
| 2026.06.01 | ₩32,433 | ₩32,956 | ₩32,138 | ₩32,893 | +1.42% | 3.1만 |
|---|
| 2026.05.29 | ₩32,782 | ₩33,634 | ₩32,581 | ₩33,131 | +1.06% | 4.2만 |
|---|
| 2026.05.28 | ₩32,581 | ₩33,305 | ₩32,398 | ₩33,144 | +1.73% | 5만 |
|---|
| 2026.05.27 | ₩33,935 | ₩34,150 | ₩33,640 | ₩33,815 | -0.36% | 4.4만 |
|---|
| 2026.05.26 | ₩34,767 | ₩35,210 | ₩33,868 | ₩34,096 | -1.93% | 6.4만 |
|---|
| 2026.05.22 | ₩35,022 | ₩35,042 | ₩33,949 | ₩34,002 | -2.91% | 3만 |
|---|
| 2026.05.21 | ₩34,874 | ₩35,411 | ₩34,733 | ₩35,250 | +1.08% | 1.8만 |
|---|
| 2026.05.20 | ₩35,035 | ₩35,357 | ₩34,874 | ₩35,196 | +0.46% | 2.4만 |
|---|
| 2026.05.19 | ₩34,673 | ₩34,982 | ₩34,581 | ₩34,780 | +0.31% | 1.9만 |
|---|
| 2026.05.18 | ₩35,263 | ₩35,263 | ₩34,271 | ₩35,022 | -0.68% | 4만 |
|---|
| 2026.05.15 | ₩37,047 | ₩37,087 | ₩36,444 | ₩36,618 | -1.16% | 4.5만 |
|---|
| 2026.05.14 | ₩37,289 | ₩38,228 | ₩37,061 | ₩37,959 | +1.80% | 1.9만 |
|---|
| 2026.05.13 | ₩37,597 | ₩37,670 | ₩36,886 | ₩37,222 | -1.00% | 2.5만 |
|---|
| 2026.05.12 | ₩37,705 | ₩37,705 | ₩37,222 | ₩37,651 | -0.14% | 2.1만 |
|---|
| 2026.05.11 | ₩38,375 | ₩38,697 | ₩38,026 | ₩38,617 | +0.63% | 2.5만 |
|---|
| 2026.05.08 | ₩37,490 | ₩38,334 | ₩37,490 | ₩38,217 | +1.94% | 2.9만 |
|---|
| 2026.05.07 | ₩38,308 | ₩38,308 | ₩37,758 | ₩37,869 | -1.14% | 2.5만 |
|---|
| 2026.05.06 | ₩39,421 | ₩39,421 | ₩38,698 | ₩38,845 | -1.46% | 2.9만 |
|---|
| 2026.05.05 | ₩39,582 | ₩39,627 | ₩39,046 | ₩39,193 | -0.98% | 2.7만 |
|---|
| 2026.05.04 | ₩38,657 | ₩39,326 | ₩38,576 | ₩38,939 | +0.73% | 2.3만 |
|---|
| 2026.05.01 | ₩38,161 | ₩38,469 | ₩38,093 | ₩38,114 | -0.12% | 1.1만 |
|---|
| 2026.04.30 | ₩37,263 | ₩37,490 | ₩37,263 | ₩37,358 | +0.26% | 2만 |
|---|
| 2026.04.29 | ₩38,026 | ₩38,114 | ₩36,672 | ₩36,862 | -3.06% | 4.6만 |
|---|
| 2026.04.28 | ₩37,544 | ₩38,080 | ₩37,463 | ₩38,040 | +1.32% | 2.6만 |
|---|
| 2026.04.27 | ₩38,322 | ₩38,541 | ₩37,450 | ₩37,804 | -1.35% | 3.8만 |
|---|
| 2026.04.24 | ₩38,456 | ₩38,523 | ₩38,120 | ₩38,436 | -0.05% | 2.4만 |
|---|
| 2026.04.23 | ₩38,444 | ₩38,731 | ₩37,879 | ₩38,295 | -0.39% | 3.4만 |
|---|
| 2026.04.22 | ₩39,958 | ₩40,116 | ₩39,556 | ₩39,716 | -0.60% | 4.1만 |
|---|
| 2026.04.21 | ₩38,187 | ₩38,543 | ₩37,892 | ₩38,134 | -0.14% | 3.2만 |
|---|
| 2026.04.20 | ₩38,442 | ₩38,737 | ₩37,852 | ₩38,697 | +0.66% | 3.4만 |
|---|
| 2026.04.17 | ₩39,945 | ₩40,924 | ₩39,676 | ₩40,253 | +0.77% | 6.7만 |
|---|
| 2026.04.16 | ₩38,979 | ₩39,167 | ₩37,919 | ₩39,126 | +0.38% | 5.6만 |
|---|
| 2026.04.15 | ₩38,710 | ₩39,462 | ₩38,456 | ₩39,435 | +1.87% | 5.2만 |
|---|
| 2026.04.14 | ₩39,435 | ₩39,998 | ₩38,254 | ₩38,389 | -2.65% | 6.8만 |
|---|
| 2026.04.13 | ₩36,390 | ₩37,584 | ₩36,242 | ₩37,570 | +3.24% | 3.5만 |
|---|
| 2026.04.10 | ₩36,886 | ₩37,436 | ₩36,725 | ₩37,369 | +1.31% | 2.7만 |
|---|
| 2026.04.09 | ₩36,108 | ₩36,953 | ₩35,827 | ₩36,779 | +1.86% | 2.9만 |
|---|
| 2026.04.08 | ₩37,557 | ₩37,611 | ₩36,323 | ₩36,672 | -2.36% | 5.1만 |
|---|
| 2026.04.07 | ₩34,579 | ₩35,049 | ₩34,232 | ₩35,049 | +1.36% | 2.6만 |
|---|
| 2026.04.06 | ₩35,572 | ₩36,001 | ₩35,277 | ₩35,585 | +0.04% | 4.1만 |
|---|
| 2026.04.02 | ₩33,681 | ₩34,298 | ₩33,439 | ₩34,257 | +1.71% | 5.5만 |
|---|
| 2026.04.01 | ₩35,344 | ₩35,638 | ₩35,129 | ₩35,545 | +0.57% | 10.7만 |
|---|
| 2026.03.31 | ₩34,163 | ₩35,210 | ₩33,949 | ₩34,821 | +1.92% | 5.3만 |
|---|
| 2026.03.30 | ₩34,378 | ₩34,499 | ₩33,385 | ₩33,520 | -2.50% | 3.1만 |
|---|
| 2026.03.27 | ₩33,117 | ₩33,305 | ₩32,695 | ₩32,983 | -0.41% | 14.1만 |
|---|
| 2026.03.26 | ₩34,445 | ₩34,646 | ₩33,821 | ₩34,005 | -1.28% | 6만 |
|---|
| 2026.03.25 | ₩36,377 | ₩36,551 | ₩35,894 | ₩36,082 | -0.81% | 2.5만 |
|---|
| 2026.03.24 | ₩35,907 | ₩35,907 | ₩35,042 | ₩35,129 | -2.17% | 2.2만 |
|---|
| 2026.03.23 | ₩35,706 | ₩36,430 | ₩35,357 | ₩35,827 | +0.34% | 8.6만 |
|---|
| 2026.03.20 | ₩35,652 | ₩35,652 | ₩35,210 | ₩35,411 | -0.68% | 7.5만 |
|---|
| 2026.03.19 | ₩35,263 | ₩35,693 | ₩34,941 | ₩35,612 | +0.99% | 6.1만 |
|---|
| 2026.03.18 | ₩37,155 | ₩37,295 | ₩36,135 | ₩36,377 | -2.09% | 7.3만 |
|---|
| 2026.03.17 | ₩38,630 | ₩39,187 | ₩38,590 | ₩38,603 | -0.07% | 4.7만 |
|---|
| 2026.03.16 | ₩38,281 | ₩39,046 | ₩37,530 | ₩38,804 | +1.37% | 15.3만 |
|---|
| 2026.03.13 | ₩36,403 | ₩36,685 | ₩34,847 | ₩34,968 | -3.94% | 18.3만 |
|---|
| 2026.03.12 | ₩34,271 | ₩34,874 | ₩33,976 | ₩34,485 | +0.63% | 3.5만 |
|---|
| 2026.03.11 | ₩34,137 | ₩34,713 | ₩33,882 | ₩34,606 | +1.38% | 4.8만 |
|---|
| 2026.03.10 | ₩34,177 | ₩34,834 | ₩33,533 | ₩33,895 | -0.82% | 8만 |
|---|
| 2026.03.09 | ₩33,533 | ₩34,157 | ₩33,399 | ₩33,882 | +1.04% | 4.9만 |
|---|
| 2026.03.06 | ₩33,506 | ₩33,506 | ₩32,594 | ₩32,929 | -1.72% | 9.4만 |
|---|
| 2026.03.05 | ₩35,250 | ₩35,290 | ₩34,190 | ₩34,847 | -1.14% | 7.4만 |
|---|
| 2026.03.04 | ₩34,633 | ₩36,477 | ₩34,472 | ₩36,122 | +4.30% | 17.2만 |
|---|
| 2026.03.03 | ₩32,661 | ₩33,479 | ₩32,151 | ₩32,956 | +0.90% | 9.6만 |
|---|
| 2026.03.02 | ₩32,084 | ₩34,733 | ₩32,084 | ₩33,949 | +5.81% | 11.4만 |
|---|
| 2026.02.27 | ₩32,581 | ₩32,648 | ₩31,803 | ₩31,990 | -1.81% | 48만 |
|---|
| 2026.02.26 | ₩34,552 | ₩34,700 | ₩32,943 | ₩33,748 | -2.33% | 14.6만 |
|---|
| 2026.02.25 | ₩32,943 | ₩34,794 | ₩32,849 | ₩34,673 | +5.25% | 13.7만 |
|---|
| 2026.02.24 | ₩30,287 | ₩31,078 | ₩30,093 | ₩30,971 | +2.26% | 4.7만 |
|---|
| 2026.02.23 | ₩31,990 | ₩32,004 | ₩30,716 | ₩31,038 | -2.98% | 9.9만 |
|---|
| 2026.02.20 | ₩32,406 | ₩33,050 | ₩32,366 | ₩32,836 | +1.32% | 20.2만 |
|---|
| 2026.02.19 | ₩32,165 | ₩32,567 | ₩31,816 | ₩32,540 | +1.17% | 5.7만 |
|---|
| 2026.02.18 | ₩32,809 | ₩33,583 | ₩32,125 | ₩32,379 | -1.31% | 10.9만 |
|---|
| 2026.02.17 | ₩33,198 | ₩33,634 | ₩32,393 | ₩33,318 | +0.36% | 8.9만 |
|---|
| 2026.02.13 | ₩32,996 | ₩34,593 | ₩32,862 | ₩34,110 | +3.37% | 35.7만 |
|---|
| 2026.02.12 | ₩33,131 | ₩33,198 | ₩31,773 | ₩31,990 | -3.44% | 10.7만 |
|---|
| 2026.02.11 | ₩33,211 | ₩33,332 | ₩31,803 | ₩32,607 | -1.82% | 7.4만 |
|---|
| 2026.02.10 | ₩33,882 | ₩34,150 | ₩33,278 | ₩33,640 | -0.71% | 13만 |
|---|
| 2026.02.09 | ₩33,815 | ₩35,880 | ₩33,627 | ₩35,518 | +5.04% | 9.6만 |
|---|
| 2026.02.06 | ₩32,634 | ₩34,955 | ₩32,634 | ₩34,271 | +5.01% | 27.8만 |
|---|
| 2026.02.05 | ₩34,660 | ₩35,089 | ₩30,488 | ₩31,186 | -10.02% | 50.9만 |
|---|
| 2026.02.04 | ₩36,806 | ₩37,027 | ₩34,821 | ₩36,162 | -1.75% | 22만 |
|---|
| 2026.02.03 | ₩38,630 | ₩38,979 | ₩35,316 | ₩38,362 | -0.69% | 39.9만 |
|---|
| 2026.02.02 | ₩38,764 | ₩40,065 | ₩38,643 | ₩38,764 | 0.00% | 53.7만 |
|---|
| 2026.01.30 | ₩45,551 | ₩46,061 | ₩44,042 | ₩44,585 | -2.12% | 25만 |
|---|
| 2026.01.29 | ₩48,757 | ₩48,784 | ₩45,994 | ₩46,745 | -4.13% | 24.5만 |
|---|
| 2026.01.28 | ₩50,568 | ₩50,702 | ₩49,817 | ₩50,326 | -0.48% | 9.4만 |
|---|
| 2026.01.27 | ₩48,958 | ₩50,501 | ₩48,596 | ₩50,501 | +3.15% | 6.9만 |
|---|
| 2026.01.26 | ₩48,274 | ₩49,287 | ₩48,073 | ₩48,435 | +0.33% | 9.9만 |
|---|
| 2026.01.23 | ₩49,186 | ₩50,353 | ₩48,448 | ₩49,079 | -0.22% | 23만 |
|---|
| 2026.01.22 | ₩49,656 | ₩49,723 | ₩48,583 | ₩49,213 | -0.89% | 9만 |
|---|
| 2026.01.21 | ₩49,763 | ₩51,305 | ₩47,912 | ₩50,635 | +1.75% | 14.1만 |
|---|
| 2026.01.20 | ₩51,305 | ₩51,601 | ₩49,763 | ₩50,273 | -2.01% | 13.1만 |
|---|
| 2026.01.16 | ₩55,557 | ₩55,571 | ₩54,471 | ₩55,142 | -0.75% | 6.9만 |
|---|
| 2026.01.15 | ₩56,523 | ₩56,523 | ₩54,867 | ₩55,101 | -2.52% | 8.8만 |
|---|
| 2026.01.14 | ₩55,665 | ₩57,033 | ₩55,563 | ₩56,791 | +2.02% | 27.1만 |
|---|
| 2026.01.13 | ₩52,888 | ₩54,015 | ₩52,432 | ₩53,760 | +1.65% | 11.4만 |
|---|
| 2026.01.12 | ₩51,493 | ₩52,526 | ₩51,399 | ₩51,976 | +0.94% | 7만 |
|---|
| 2026.01.09 | ₩51,842 | ₩52,580 | ₩51,319 | ₩51,359 | -0.93% | 14.5만 |
|---|
| 2026.01.08 | ₩51,534 | ₩52,499 | ₩51,104 | ₩52,057 | +1.02% | 6.1만 |
|---|
| 2026.01.07 | ₩53,559 | ₩53,599 | ₩52,446 | ₩52,580 | -1.83% | 8.6만 |
|---|
| 2026.01.06 | ₩55,598 | ₩55,598 | ₩53,452 | ₩54,458 | -2.05% | 19.7만 |
|---|
| 2026.01.05 | ₩53,022 | ₩54,840 | ₩52,641 | ₩54,525 | +2.83% | 16만 |
|---|
| 2026.01.02 | ₩50,957 | ₩52,875 | ₩50,805 | ₩52,499 | +3.03% | 40.7만 |
|---|
| 2025.12.31 | ₩50,487 | ₩50,568 | ₩49,696 | ₩49,897 | -1.17% | 8.3만 |
|---|
| 2025.12.30 | ₩49,803 | ₩50,447 | ₩49,468 | ₩49,669 | -0.27% | 13만 |
|---|
| 2025.12.29 | ₩49,200 | ₩49,723 | ₩48,878 | ₩49,079 | -0.25% | 23.1만 |
|---|
| 2025.12.26 | ₩50,071 | ₩50,071 | ₩48,609 | ₩49,200 | -1.74% | 20.5만 |
|---|
| 2025.12.24 | ₩49,226 | ₩49,468 | ₩48,529 | ₩49,307 | +0.16% | 6.1만 |
|---|
| 2025.12.23 | ₩52,003 | ₩52,835 | ₩51,327 | ₩52,513 | +0.98% | 15.3만 |
|---|
| 2025.12.22 | ₩54,176 | ₩54,391 | ₩52,472 | ₩52,674 | -2.77% | 12.3만 |
|---|
| 2025.12.19 | ₩52,432 | ₩53,385 | ₩52,097 | ₩52,928 | +0.95% | 27만 |
|---|
| 2025.12.18 | ₩52,472 | ₩53,049 | ₩49,133 | ₩49,159 | -6.31% | 38만 |
|---|
| 2025.12.17 | ₩52,151 | ₩53,617 | ₩49,454 | ₩49,884 | -4.35% | 36.7만 |
|---|
| 2025.12.16 | ₩51,909 | ₩52,527 | ₩51,547 | ₩52,191 | +0.54% | 9.4만 |
|---|
| 2025.12.15 | ₩55,410 | ₩55,759 | ₩51,265 | ₩51,869 | -6.39% | 21.1만 |
|---|
| 2025.12.12 | ₩57,113 | ₩57,553 | ₩54,002 | ₩54,498 | -4.58% | 28.1만 |
|---|
| 2025.12.11 | ₩56,483 | ₩57,368 | ₩55,846 | ₩57,180 | +1.23% | 13.7만 |
|---|
| 2025.12.10 | ₩58,912 | ₩61,010 | ₩58,562 | ₩59,474 | +0.95% | 14.8만 |
|---|
| 2025.12.09 | ₩55,182 | ₩60,252 | ₩55,075 | ₩59,085 | +7.07% | 20.3만 |
|---|
| 2025.12.08 | ₩55,812 | ₩56,335 | ₩54,592 | ₩55,651 | -0.29% | 12.5만 |
|---|
| 2025.12.05 | ₩55,021 | ₩56,000 | ₩52,996 | ₩53,559 | -2.66% | 15.2만 |
|---|
| 2025.12.04 | ₩56,617 | ₩57,227 | ₩54,592 | ₩55,772 | -1.49% | 15.3만 |
|---|
| 2025.12.03 | ₩54,632 | ₩55,987 | ₩54,230 | ₩55,732 | +2.01% | 14.3만 |
|---|
| 2025.12.02 | ₩50,742 | ₩53,787 | ₩50,595 | ₩52,915 | +4.28% | 19.1만 |
|---|
| 2025.12.01 | ₩50,004 | ₩50,232 | ₩48,194 | ₩48,891 | -2.23% | 21.6만 |
|---|
| 2025.11.28 | ₩59,649 | ₩59,649 | ₩58,012 | ₩58,441 | -2.02% | 22.1만 |
|---|
| 2025.11.26 | ₩56,537 | ₩58,669 | ₩55,960 | ₩58,374 | +3.25% | 10.9만 |
|---|
| 2025.11.25 | ₩56,081 | ₩56,966 | ₩55,099 | ₩56,456 | +0.67% | 11만 |
|---|
| 2025.11.24 | ₩53,948 | ₩57,502 | ₩53,653 | ₩57,341 | +6.29% | 21.1만 |
|---|
| 2025.11.21 | ₩52,607 | ₩53,854 | ₩51,694 | ₩52,768 | +0.31% | 14.6만 |
|---|
| 2025.11.20 | ₩58,146 | ₩58,146 | ₩53,787 | ₩54,632 | -6.04% | 25만 |
|---|
| 2025.11.19 | ₩58,388 | ₩59,783 | ₩55,383 | ₩56,765 | -2.78% | 27.5만 |
|---|
| 2025.11.18 | ₩58,991 | ₩61,097 | ₩58,482 | ₩60,266 | +2.16% | 25.6만 |
|---|
| 2025.11.17 | ₩60,198 | ₩61,660 | ₩57,006 | ₩57,865 | -3.88% | 17만 |
|---|
| 2025.11.14 | ₩60,373 | ₩62,613 | ₩60,024 | ₩60,400 | +0.04% | 22.4만 |
|---|
| 2025.11.13 | ₩66,087 | ₩66,999 | ₩60,896 | ₩61,137 | -7.49% | 12.1만 |
|---|
| 2025.11.12 | ₩68,877 | ₩68,877 | ₩64,976 | ₩65,845 | -4.40% | 9.1만 |
|---|
| 2025.11.11 | ₩68,206 | ₩68,206 | ₩66,221 | ₩66,342 | -2.73% | 4.3만 |
|---|
| 2025.11.10 | ₩69,641 | ₩69,641 | ₩67,703 | ₩69,024 | -0.89% | 10만 |
|---|
| 2025.11.07 | ₩62,385 | ₩67,066 | ₩61,748 | ₩67,026 | +7.44% | 11.2만 |
|---|
| 2025.11.06 | ₩64,987 | ₩65,000 | ₩62,774 | ₩63,807 | -1.82% | 12.6만 |
|---|
| 2025.11.05 | ₩64,571 | ₩67,267 | ₩64,248 | ₩66,704 | +3.30% | 9.9만 |
|---|
| 2025.11.04 | ₩67,442 | ₩69,239 | ₩60,567 | ₩62,076 | -7.96% | 34.7만 |
|---|
| 2025.11.03 | ₩72,015 | ₩72,163 | ₩68,890 | ₩69,266 | -3.82% | 40.3만 |
|---|
| 2025.10.31 | ₩79,809 | ₩80,841 | ₩78,870 | ₩80,506 | +0.87% | 6.8만 |
|---|
| 2025.10.30 | ₩79,031 | ₩79,031 | ₩76,147 | ₩76,361 | -3.38% | 12.3만 |
|---|
| 2025.10.29 | ₩83,430 | ₩83,430 | ₩79,701 | ₩80,747 | -3.22% | 15.8만 |
|---|
| 2025.10.28 | ₩85,965 | ₩86,406 | ₩83,484 | ₩83,658 | -2.68% | 10.4만 |
|---|
| 2025.10.27 | ₩86,394 | ₩87,818 | ₩85,643 | ₩87,078 | +0.79% | 11.3만 |
|---|
| 2025.10.24 | ₩82,330 | ₩82,370 | ₩80,244 | ₩81,472 | -1.04% | 7.3만 |
|---|
| 2025.10.23 | ₩79,755 | ₩81,499 | ₩79,124 | ₩79,969 | +0.27% | 7.3만 |
|---|
| 2025.10.22 | ₩79,688 | ₩80,358 | ₩78,400 | ₩78,829 | -1.08% | 12.4만 |
|---|
| 2025.10.21 | ₩80,680 | ₩85,281 | ₩79,996 | ₩83,001 | +2.88% | 22.6만 |
|---|
| 2025.10.20 | ₩83,444 | ₩84,034 | ₩81,458 | ₩82,652 | -0.95% | 12만 |
|---|
| 2025.10.17 | ₩78,360 | ₩79,822 | ₩77,072 | ₩79,420 | +1.35% | 14.6만 |
|---|
| 2025.10.16 | ₩84,047 | ₩84,382 | ₩79,876 | ₩80,305 | -4.45% | 21.6만 |
|---|
| 2025.10.15 | ₩84,771 | ₩85,268 | ₩81,821 | ₩82,759 | -2.37% | 10.6만 |
|---|
| 2025.10.14 | ₩82,075 | ₩86,368 | ₩81,083 | ₩85,227 | +3.84% | 26.5만 |
|---|
| 2025.10.13 | ₩85,214 | ₩88,722 | ₩84,798 | ₩88,313 | +3.64% | 15.1만 |
|---|
| 2025.10.10 | ₩90,754 | ₩91,263 | ₩82,116 | ₩82,907 | -8.65% | 45.7만 |
|---|