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 | ₩40,201 | ₩40,201 | ₩39,933 | ₩39,933 | -0.67% | 3만 |
| 2026.10.08 | ₩40,844 | ₩40,844 | ₩38,859 | ₩39,745 | -2.69% | 9.1만 |
| 2026.10.07 | ₩41,286 | ₩41,494 | ₩41,056 | ₩41,433 | +0.36% | 5.2만 |
| 2026.10.06 | ₩43,872 | ₩43,939 | ₩43,309 | ₩43,390 | -1.10% | 1.6만 |
| 2026.10.05 | ₩44,020 | ₩44,100 | ₩43,330 | ₩43,685 | -0.76% | 4.1만 |
| 2026.10.02 | ₩44,502 | ₩44,757 | ₩43,028 | ₩43,028 | -3.31% | 4.4만 |
| 2026.10.01 | ₩43,363 | ₩43,845 | ₩43,261 | ₩43,658 | +0.68% | 8.3만 |
| 2026.09.30 | ₩43,604 | ₩43,792 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,095 |
| -1.17% |
| 8.7만 |
| 2026.09.29 | ₩44,314 | ₩44,314 | ₩43,149 | ₩43,510 | -1.81% | 6.6만 |
|---|
| 2026.09.28 | ₩43,497 | ₩43,926 | ₩42,894 | ₩43,216 | -0.65% | 6.2만 |
|---|
| 2026.09.25 | ₩43,658 | ₩43,658 | ₩43,202 | ₩43,564 | -0.21% | 9.1만 |
|---|
| 2026.09.24 | ₩43,068 | ₩43,792 | ₩43,048 | ₩43,644 | +1.34% | 3.5만 |
|---|
| 2026.09.23 | ₩44,033 | ₩44,060 | ₩43,015 | ₩43,417 | -1.40% | 3만 |
|---|
| 2026.09.22 | ₩44,448 | ₩44,797 | ₩44,314 | ₩44,582 | +0.30% | 5.4만 |
|---|
| 2026.09.21 | ₩44,328 | ₩44,897 | ₩44,180 | ₩44,770 | +1.00% | 9.3만 |
|---|
| 2026.09.18 | ₩40,589 | ₩42,921 | ₩40,589 | ₩42,787 | +5.41% | 4.5만 |
|---|
| 2026.09.17 | ₩39,732 | ₩40,160 | ₩39,477 | ₩39,705 | -0.07% | 5만 |
|---|
| 2026.09.16 | ₩38,901 | ₩39,370 | ₩38,432 | ₩39,008 | +0.28% | 7만 |
|---|
| 2026.09.15 | ₩40,134 | ₩40,134 | ₩38,378 | ₩39,155 | -2.44% | 7.1만 |
|---|
| 2026.09.14 | ₩40,589 | ₩41,299 | ₩40,536 | ₩41,206 | +1.52% | 6.5만 |
|---|
| 2026.09.11 | ₩40,804 | ₩42,861 | ₩40,777 | ₩41,206 | +0.99% | 5.2만 |
|---|
| 2026.09.10 | ₩39,263 | ₩40,053 | ₩39,196 | ₩39,919 | +1.67% | 4.7만 |
|---|
| 2026.09.09 | ₩40,857 | ₩40,857 | ₩40,013 | ₩40,013 | -2.07% | 6.6만 |
|---|
| 2026.09.08 | ₩40,026 | ₩40,629 | ₩39,705 | ₩40,308 | +0.70% | 3.9만 |
|---|
| 2026.09.04 | ₩39,812 | ₩40,013 | ₩39,544 | ₩39,919 | +0.27% | 6.7만 |
|---|
| 2026.09.03 | ₩39,330 | ₩41,058 | ₩39,330 | ₩40,964 | +4.16% | 7.2만 |
|---|
| 2026.09.02 | ₩38,767 | ₩39,102 | ₩38,646 | ₩38,847 | +0.21% | 9.1만 |
|---|
| 2026.09.01 | ₩39,678 | ₩39,866 | ₩38,780 | ₩39,263 | -1.05% | 9만 |
|---|
| 2026.08.31 | ₩39,812 | ₩40,482 | ₩39,638 | ₩40,348 | +1.35% | 6.4만 |
|---|
| 2026.08.28 | ₩40,696 | ₩41,058 | ₩39,222 | ₩39,665 | -2.54% | 6.6만 |
|---|
| 2026.08.27 | ₩40,804 | ₩41,246 | ₩40,469 | ₩40,629 | -0.43% | 5.3만 |
|---|
| 2026.08.26 | ₩40,107 | ₩40,368 | ₩39,706 | ₩40,227 | +0.30% | 2.7만 |
|---|
| 2026.08.25 | ₩40,080 | ₩40,509 | ₩39,799 | ₩40,120 | +0.10% | 6.7만 |
|---|
| 2026.08.24 | ₩40,897 | ₩41,232 | ₩40,006 | ₩40,281 | -1.51% | 14.3만 |
|---|
| 2026.08.21 | ₩38,914 | ₩39,557 | ₩38,646 | ₩39,303 | +1.00% | 27만 |
|---|
| 2026.08.20 | ₩37,266 | ₩38,325 | ₩36,897 | ₩37,869 | +1.62% | 23.2만 |
|---|
| 2026.08.19 | ₩31,584 | ₩34,358 | ₩31,410 | ₩34,238 | +8.40% | 9.5만 |
|---|
| 2026.08.18 | ₩30,861 | ₩31,216 | ₩30,861 | ₩31,182 | +1.04% | 1.8만 |
|---|
| 2026.08.17 | ₩31,035 | ₩31,142 | ₩30,901 | ₩31,048 | +0.04% | 2.8만 |
|---|
| 2026.08.14 | ₩30,405 | ₩30,693 | ₩30,311 | ₩30,593 | +0.62% | 3만 |
|---|
| 2026.08.13 | ₩30,700 | ₩30,841 | ₩30,485 | ₩30,700 | 0.00% | 1.8만 |
|---|
| 2026.08.12 | ₩31,048 | ₩31,075 | ₩30,552 | ₩30,606 | -1.42% | 9만 |
|---|
| 2026.08.11 | ₩30,686 | ₩30,794 | ₩30,284 | ₩30,613 | -0.24% | 2.5만 |
|---|
| 2026.08.10 | ₩31,035 | ₩31,035 | ₩30,418 | ₩30,552 | -1.55% | 3.9만 |
|---|
| 2026.08.07 | ₩31,410 | ₩31,477 | ₩31,129 | ₩31,263 | -0.47% | 1만 |
|---|
| 2026.08.06 | ₩30,928 | ₩31,289 | ₩30,901 | ₩31,102 | +0.56% | 6.2만 |
|---|
| 2026.08.05 | ₩30,418 | ₩31,343 | ₩30,338 | ₩31,312 | +2.94% | 1.6만 |
|---|
| 2026.08.04 | ₩30,432 | ₩30,686 | ₩30,284 | ₩30,539 | +0.35% | 4.9만 |
|---|
| 2026.08.03 | ₩29,963 | ₩30,526 | ₩29,963 | ₩30,476 | +1.71% | 8.1천 |
|---|
| 2026.07.31 | ₩30,686 | ₩30,699 | ₩30,150 | ₩30,459 | -0.74% | 4.8만 |
|---|
| 2026.07.30 | ₩31,517 | ₩31,517 | ₩31,214 | ₩31,356 | -0.51% | 1.4만 |
|---|
| 2026.07.29 | ₩31,021 | ₩31,423 | ₩30,747 | ₩30,780 | -0.78% | 2.5만 |
|---|
| 2026.07.28 | ₩30,686 | ₩31,370 | ₩30,485 | ₩31,330 | +2.10% | 2.8만 |
|---|
| 2026.07.27 | ₩31,839 | ₩32,227 | ₩31,370 | ₩31,812 | -0.08% | 4.1만 |
|---|
| 2026.07.24 | ₩30,418 | ₩30,445 | ₩30,258 | ₩30,392 | -0.09% | 4.4만 |
|---|
| 2026.07.23 | ₩31,078 | ₩31,088 | ₩30,526 | ₩30,613 | -1.50% | 1.7만 |
|---|
| 2026.07.22 | ₩31,544 | ₩31,892 | ₩31,397 | ₩31,450 | -0.30% | 2.2만 |
|---|
| 2026.07.21 | ₩31,678 | ₩31,678 | ₩31,318 | ₩31,410 | -0.85% | 2.2만 |
|---|
| 2026.07.20 | ₩30,552 | ₩31,303 | ₩30,311 | ₩31,008 | +1.49% | 2.9만 |
|---|
| 2026.07.17 | ₩29,472 | ₩30,150 | ₩29,472 | ₩30,150 | +2.30% | 1.5만 |
|---|
| 2026.07.16 | ₩30,820 | ₩30,887 | ₩30,512 | ₩30,646 | -0.57% | 2.6만 |
|---|
| 2026.07.15 | ₩31,691 | ₩31,705 | ₩31,289 | ₩31,450 | -0.76% | 4.6만 |
|---|
| 2026.07.14 | ₩30,727 | ₩30,861 | ₩30,445 | ₩30,673 | -0.17% | 2.9만 |
|---|
| 2026.07.13 | ₩28,904 | ₩29,105 | ₩28,650 | ₩28,985 | +0.28% | 11만 |
|---|
| 2026.07.10 | ₩29,427 | ₩29,601 | ₩29,078 | ₩29,306 | -0.41% | 2.5만 |
|---|
| 2026.07.09 | ₩28,422 | ₩28,663 | ₩28,341 | ₩28,542 | +0.42% | 2.7만 |
|---|
| 2026.07.08 | ₩28,382 | ₩28,556 | ₩28,060 | ₩28,449 | +0.24% | 1.5만 |
|---|
| 2026.07.07 | ₩29,025 | ₩29,547 | ₩28,877 | ₩29,239 | +0.74% | 1.4만 |
|---|
| 2026.07.06 | ₩28,315 | ₩29,413 | ₩28,315 | ₩29,320 | +3.55% | 1.6만 |
|---|
| 2026.07.02 | ₩27,496 | ₩28,100 | ₩27,496 | ₩27,765 | +0.98% | 3.9만 |
|---|
| 2026.07.01 | ₩25,715 | ₩26,552 | ₩25,715 | ₩26,385 | +2.61% | 3.6만 |
|---|
| 2026.06.30 | ₩25,380 | ₩25,795 | ₩25,320 | ₩25,782 | +1.58% | 1.5만 |
|---|
| 2026.06.29 | ₩25,715 | ₩26,666 | ₩25,460 | ₩26,573 | +3.34% | 4만 |
|---|
| 2026.06.26 | ₩25,032 | ₩25,889 | ₩25,032 | ₩25,742 | +2.84% | 3만 |
|---|
| 2026.06.25 | ₩26,452 | ₩26,452 | ₩25,125 | ₩25,447 | -3.80% | 2.9만 |
|---|
| 2026.06.24 | ₩27,028 | ₩27,189 | ₩25,393 | ₩25,943 | -4.02% | 3.5만 |
|---|
| 2026.06.23 | ₩27,001 | ₩27,363 | ₩26,961 | ₩27,216 | +0.79% | 2.1만 |
|---|
| 2026.06.22 | ₩28,891 | ₩29,078 | ₩28,355 | ₩28,398 | -1.71% | 1만 |
|---|
| 2026.06.18 | ₩28,703 | ₩28,703 | ₩27,485 | ₩27,960 | -2.59% | 1.5만 |
|---|
| 2026.06.17 | ₩28,958 | ₩29,279 | ₩28,371 | ₩28,449 | -1.76% | 1.7만 |
|---|
| 2026.06.16 | ₩29,547 | ₩29,547 | ₩29,052 | ₩29,454 | -0.32% | 1.9만 |
|---|
| 2026.06.15 | ₩29,802 | ₩30,325 | ₩29,641 | ₩29,829 | +0.09% | 3.1만 |
|---|
| 2026.06.12 | ₩27,216 | ₩27,665 | ₩27,202 | ₩27,310 | +0.34% | 4.3만 |
|---|
| 2026.06.11 | ₩27,109 | ₩27,712 | ₩26,807 | ₩27,524 | +1.53% | 1.8만 |
|---|
| 2026.06.10 | ₩26,881 | ₩27,109 | ₩26,613 | ₩26,740 | -0.52% | 1.1만 |
|---|
| 2026.06.09 | ₩27,377 | ₩27,430 | ₩26,499 | ₩27,149 | -0.83% | 4.5만 |
|---|
| 2026.06.08 | ₩27,685 | ₩27,913 | ₩27,497 | ₩27,643 | -0.15% | 9.7만 |
|---|
| 2026.06.05 | ₩27,350 | ₩27,477 | ₩25,326 | ₩25,876 | -5.39% | 15.2만 |
|---|
| 2026.06.04 | ₩28,891 | ₩29,360 | ₩28,797 | ₩29,186 | +1.02% | 4.4만 |
|---|
| 2026.06.03 | ₩30,619 | ₩30,686 | ₩29,454 | ₩29,614 | -3.28% | 5.5만 |
|---|
| 2026.06.02 | ₩32,428 | ₩32,481 | ₩30,941 | ₩31,370 | -3.26% | 4만 |
|---|
| 2026.06.01 | ₩32,402 | ₩32,924 | ₩32,107 | ₩32,861 | +1.42% | 3.1만 |
|---|
| 2026.05.29 | ₩32,750 | ₩33,601 | ₩32,549 | ₩33,098 | +1.06% | 4.2만 |
|---|
| 2026.05.28 | ₩32,549 | ₩33,273 | ₩32,367 | ₩33,112 | +1.73% | 5만 |
|---|
| 2026.05.27 | ₩33,903 | ₩34,117 | ₩33,608 | ₩33,782 | -0.36% | 4.4만 |
|---|
| 2026.05.26 | ₩34,733 | ₩35,176 | ₩33,836 | ₩34,063 | -1.93% | 6.4만 |
|---|
| 2026.05.22 | ₩34,988 | ₩35,008 | ₩33,916 | ₩33,970 | -2.91% | 3만 |
|---|
| 2026.05.21 | ₩34,841 | ₩35,377 | ₩34,700 | ₩35,216 | +1.08% | 1.8만 |
|---|
| 2026.05.20 | ₩35,001 | ₩35,323 | ₩34,841 | ₩35,162 | +0.46% | 2.4만 |
|---|
| 2026.05.19 | ₩34,640 | ₩34,948 | ₩34,547 | ₩34,747 | +0.31% | 1.9만 |
|---|
| 2026.05.18 | ₩35,229 | ₩35,229 | ₩34,238 | ₩34,988 | -0.68% | 4만 |
|---|
| 2026.05.15 | ₩37,011 | ₩37,052 | ₩36,408 | ₩36,583 | -1.16% | 4.5만 |
|---|
| 2026.05.14 | ₩37,253 | ₩38,191 | ₩37,025 | ₩37,923 | +1.80% | 1.9만 |
|---|
| 2026.05.13 | ₩37,561 | ₩37,633 | ₩36,851 | ₩37,186 | -1.00% | 2.5만 |
|---|
| 2026.05.12 | ₩37,668 | ₩37,668 | ₩37,186 | ₩37,614 | -0.14% | 2.1만 |
|---|
| 2026.05.11 | ₩38,338 | ₩38,660 | ₩37,990 | ₩38,579 | +0.63% | 2.5만 |
|---|
| 2026.05.08 | ₩37,454 | ₩38,296 | ₩37,454 | ₩38,180 | +1.94% | 2.9만 |
|---|
| 2026.05.07 | ₩38,271 | ₩38,271 | ₩37,722 | ₩37,833 | -1.14% | 2.5만 |
|---|
| 2026.05.06 | ₩39,383 | ₩39,383 | ₩38,661 | ₩38,807 | -1.46% | 2.9만 |
|---|
| 2026.05.05 | ₩39,544 | ₩39,588 | ₩39,008 | ₩39,155 | -0.98% | 2.7만 |
|---|
| 2026.05.04 | ₩38,619 | ₩39,288 | ₩38,539 | ₩38,901 | +0.73% | 2.3만 |
|---|
| 2026.05.01 | ₩38,124 | ₩38,432 | ₩38,057 | ₩38,077 | -0.12% | 1.1만 |
|---|
| 2026.04.30 | ₩37,227 | ₩37,454 | ₩37,227 | ₩37,322 | +0.26% | 2만 |
|---|
| 2026.04.29 | ₩37,990 | ₩38,077 | ₩36,636 | ₩36,826 | -3.06% | 4.6만 |
|---|
| 2026.04.28 | ₩37,507 | ₩38,043 | ₩37,427 | ₩38,003 | +1.32% | 2.6만 |
|---|
| 2026.04.27 | ₩38,284 | ₩38,504 | ₩37,413 | ₩37,767 | -1.35% | 3.8만 |
|---|
| 2026.04.24 | ₩38,418 | ₩38,485 | ₩38,083 | ₩38,398 | -0.05% | 2.4만 |
|---|
| 2026.04.23 | ₩38,406 | ₩38,693 | ₩37,842 | ₩38,258 | -0.39% | 3.4만 |
|---|
| 2026.04.22 | ₩39,919 | ₩40,077 | ₩39,517 | ₩39,678 | -0.60% | 4.1만 |
|---|
| 2026.04.21 | ₩38,150 | ₩38,505 | ₩37,856 | ₩38,097 | -0.14% | 3.2만 |
|---|
| 2026.04.20 | ₩38,405 | ₩38,700 | ₩37,815 | ₩38,660 | +0.66% | 3.4만 |
|---|
| 2026.04.17 | ₩39,906 | ₩40,884 | ₩39,638 | ₩40,214 | +0.77% | 6.7만 |
|---|
| 2026.04.16 | ₩38,941 | ₩39,129 | ₩37,882 | ₩39,088 | +0.38% | 5.6만 |
|---|
| 2026.04.15 | ₩38,673 | ₩39,423 | ₩38,418 | ₩39,397 | +1.87% | 5.2만 |
|---|
| 2026.04.14 | ₩39,397 | ₩39,959 | ₩38,217 | ₩38,351 | -2.65% | 6.8만 |
|---|
| 2026.04.13 | ₩36,355 | ₩37,547 | ₩36,207 | ₩37,534 | +3.24% | 3.5만 |
|---|
| 2026.04.10 | ₩36,851 | ₩37,400 | ₩36,690 | ₩37,333 | +1.31% | 2.7만 |
|---|
| 2026.04.09 | ₩36,073 | ₩36,918 | ₩35,792 | ₩36,743 | +1.86% | 2.9만 |
|---|
| 2026.04.08 | ₩37,521 | ₩37,574 | ₩36,288 | ₩36,636 | -2.36% | 5.1만 |
|---|
| 2026.04.07 | ₩34,546 | ₩35,015 | ₩34,199 | ₩35,015 | +1.36% | 2.6만 |
|---|
| 2026.04.06 | ₩35,537 | ₩35,966 | ₩35,243 | ₩35,551 | +0.04% | 4.1만 |
|---|
| 2026.04.02 | ₩33,648 | ₩34,264 | ₩33,407 | ₩34,224 | +1.71% | 5.5만 |
|---|
| 2026.04.01 | ₩35,310 | ₩35,603 | ₩35,095 | ₩35,511 | +0.57% | 10.7만 |
|---|
| 2026.03.31 | ₩34,130 | ₩35,176 | ₩33,916 | ₩34,787 | +1.92% | 5.3만 |
|---|
| 2026.03.30 | ₩34,345 | ₩34,465 | ₩33,353 | ₩33,487 | -2.50% | 3.1만 |
|---|
| 2026.03.27 | ₩33,085 | ₩33,273 | ₩32,663 | ₩32,951 | -0.41% | 14.1만 |
|---|
| 2026.03.26 | ₩34,412 | ₩34,613 | ₩33,789 | ₩33,972 | -1.28% | 6만 |
|---|
| 2026.03.25 | ₩36,341 | ₩36,516 | ₩35,859 | ₩36,047 | -0.81% | 2.5만 |
|---|
| 2026.03.24 | ₩35,872 | ₩35,872 | ₩35,008 | ₩35,095 | -2.17% | 2.2만 |
|---|
| 2026.03.23 | ₩35,671 | ₩36,395 | ₩35,323 | ₩35,792 | +0.34% | 8.6만 |
|---|
| 2026.03.20 | ₩35,618 | ₩35,618 | ₩35,176 | ₩35,377 | -0.68% | 7.5만 |
|---|
| 2026.03.19 | ₩35,229 | ₩35,658 | ₩34,908 | ₩35,578 | +0.99% | 6.1만 |
|---|
| 2026.03.18 | ₩37,119 | ₩37,259 | ₩36,100 | ₩36,341 | -2.09% | 7.3만 |
|---|
| 2026.03.17 | ₩38,593 | ₩39,149 | ₩38,552 | ₩38,566 | -0.07% | 4.7만 |
|---|
| 2026.03.16 | ₩38,244 | ₩39,008 | ₩37,494 | ₩38,767 | +1.37% | 15.3만 |
|---|
| 2026.03.13 | ₩36,368 | ₩36,650 | ₩34,814 | ₩34,934 | -3.94% | 18.3만 |
|---|
| 2026.03.12 | ₩34,238 | ₩34,841 | ₩33,943 | ₩34,452 | +0.63% | 3.5만 |
|---|
| 2026.03.11 | ₩34,104 | ₩34,680 | ₩33,849 | ₩34,573 | +1.38% | 4.8만 |
|---|
| 2026.03.10 | ₩34,144 | ₩34,800 | ₩33,501 | ₩33,862 | -0.82% | 8만 |
|---|
| 2026.03.09 | ₩33,501 | ₩34,124 | ₩33,366 | ₩33,849 | +1.04% | 4.9만 |
|---|
| 2026.03.06 | ₩33,474 | ₩33,474 | ₩32,562 | ₩32,897 | -1.72% | 9.4만 |
|---|
| 2026.03.05 | ₩35,216 | ₩35,256 | ₩34,157 | ₩34,814 | -1.14% | 7.4만 |
|---|
| 2026.03.04 | ₩34,599 | ₩36,442 | ₩34,439 | ₩36,087 | +4.30% | 17.2만 |
|---|
| 2026.03.03 | ₩32,629 | ₩33,447 | ₩32,120 | ₩32,924 | +0.90% | 9.6만 |
|---|
| 2026.03.02 | ₩32,053 | ₩34,700 | ₩32,053 | ₩33,916 | +5.81% | 11.4만 |
|---|
| 2026.02.27 | ₩32,549 | ₩32,616 | ₩31,772 | ₩31,959 | -1.81% | 48만 |
|---|
| 2026.02.26 | ₩34,519 | ₩34,666 | ₩32,911 | ₩33,715 | -2.33% | 14.6만 |
|---|
| 2026.02.25 | ₩32,911 | ₩34,760 | ₩32,817 | ₩34,640 | +5.25% | 13.7만 |
|---|
| 2026.02.24 | ₩30,258 | ₩31,048 | ₩30,063 | ₩30,941 | +2.26% | 4.7만 |
|---|
| 2026.02.23 | ₩31,959 | ₩31,973 | ₩30,686 | ₩31,008 | -2.98% | 9.9만 |
|---|
| 2026.02.20 | ₩32,375 | ₩33,018 | ₩32,335 | ₩32,804 | +1.32% | 20.2만 |
|---|
| 2026.02.19 | ₩32,134 | ₩32,536 | ₩31,785 | ₩32,509 | +1.17% | 5.7만 |
|---|
| 2026.02.18 | ₩32,777 | ₩33,550 | ₩32,093 | ₩32,348 | -1.31% | 10.9만 |
|---|
| 2026.02.17 | ₩33,165 | ₩33,601 | ₩32,361 | ₩33,286 | +0.36% | 8.9만 |
|---|
| 2026.02.13 | ₩32,964 | ₩34,559 | ₩32,830 | ₩34,077 | +3.37% | 35.7만 |
|---|
| 2026.02.12 | ₩33,098 | ₩33,165 | ₩31,742 | ₩31,959 | -3.44% | 10.7만 |
|---|
| 2026.02.11 | ₩33,179 | ₩33,299 | ₩31,772 | ₩32,576 | -1.82% | 7.4만 |
|---|
| 2026.02.10 | ₩33,849 | ₩34,117 | ₩33,246 | ₩33,608 | -0.71% | 13만 |
|---|
| 2026.02.09 | ₩33,782 | ₩35,846 | ₩33,594 | ₩35,484 | +5.04% | 9.6만 |
|---|
| 2026.02.06 | ₩32,603 | ₩34,921 | ₩32,603 | ₩34,238 | +5.01% | 27.8만 |
|---|
| 2026.02.05 | ₩34,626 | ₩35,055 | ₩30,459 | ₩31,155 | -10.02% | 50.9만 |
|---|
| 2026.02.04 | ₩36,770 | ₩36,991 | ₩34,787 | ₩36,127 | -1.75% | 22만 |
|---|
| 2026.02.03 | ₩38,593 | ₩38,941 | ₩35,281 | ₩38,325 | -0.69% | 39.9만 |
|---|
| 2026.02.02 | ₩38,727 | ₩40,026 | ₩38,606 | ₩38,727 | 0.00% | 53.7만 |
|---|
| 2026.01.30 | ₩45,507 | ₩46,016 | ₩44,000 | ₩44,542 | -2.12% | 25만 |
|---|
| 2026.01.29 | ₩48,710 | ₩48,737 | ₩45,949 | ₩46,700 | -4.13% | 24.5만 |
|---|
| 2026.01.28 | ₩50,519 | ₩50,653 | ₩49,768 | ₩50,278 | -0.48% | 9.4만 |
|---|
| 2026.01.27 | ₩48,911 | ₩50,452 | ₩48,549 | ₩50,452 | +3.15% | 6.9만 |
|---|
| 2026.01.26 | ₩48,227 | ₩49,239 | ₩48,026 | ₩48,388 | +0.33% | 9.9만 |
|---|
| 2026.01.23 | ₩49,139 | ₩50,304 | ₩48,402 | ₩49,031 | -0.22% | 23만 |
|---|
| 2026.01.22 | ₩49,608 | ₩49,675 | ₩48,536 | ₩49,165 | -0.89% | 9만 |
|---|
| 2026.01.21 | ₩49,715 | ₩51,256 | ₩47,866 | ₩50,586 | +1.75% | 14.1만 |
|---|
| 2026.01.20 | ₩51,256 | ₩51,551 | ₩49,715 | ₩50,224 | -2.01% | 13.1만 |
|---|
| 2026.01.16 | ₩55,504 | ₩55,517 | ₩54,418 | ₩55,088 | -0.75% | 6.9만 |
|---|
| 2026.01.15 | ₩56,468 | ₩56,468 | ₩54,814 | ₩55,048 | -2.52% | 8.8만 |
|---|
| 2026.01.14 | ₩55,611 | ₩56,978 | ₩55,509 | ₩56,736 | +2.02% | 27.1만 |
|---|
| 2026.01.13 | ₩52,837 | ₩53,963 | ₩52,381 | ₩53,708 | +1.65% | 11.4만 |
|---|
| 2026.01.12 | ₩51,443 | ₩52,475 | ₩51,350 | ₩51,926 | +0.94% | 7만 |
|---|
| 2026.01.09 | ₩51,792 | ₩52,529 | ₩51,269 | ₩51,309 | -0.93% | 14.5만 |
|---|
| 2026.01.08 | ₩51,484 | ₩52,448 | ₩51,055 | ₩52,006 | +1.02% | 6.1만 |
|---|
| 2026.01.07 | ₩53,507 | ₩53,547 | ₩52,395 | ₩52,529 | -1.83% | 8.6만 |
|---|
| 2026.01.06 | ₩55,544 | ₩55,544 | ₩53,400 | ₩54,405 | -2.05% | 19.7만 |
|---|
| 2026.01.05 | ₩52,971 | ₩54,787 | ₩52,590 | ₩54,472 | +2.83% | 16만 |
|---|
| 2026.01.02 | ₩50,907 | ₩52,824 | ₩50,756 | ₩52,448 | +3.03% | 40.7만 |
|---|
| 2025.12.31 | ₩50,438 | ₩50,519 | ₩49,648 | ₩49,849 | -1.17% | 8.3만 |
|---|
| 2025.12.30 | ₩49,755 | ₩50,398 | ₩49,420 | ₩49,621 | -0.27% | 13만 |
|---|
| 2025.12.29 | ₩49,152 | ₩49,675 | ₩48,830 | ₩49,031 | -0.25% | 23.1만 |
|---|
| 2025.12.26 | ₩50,023 | ₩50,023 | ₩48,562 | ₩49,152 | -1.74% | 20.5만 |
|---|
| 2025.12.24 | ₩49,179 | ₩49,420 | ₩48,482 | ₩49,259 | +0.16% | 6.1만 |
|---|
| 2025.12.23 | ₩51,953 | ₩52,783 | ₩51,277 | ₩52,462 | +0.98% | 15.3만 |
|---|
| 2025.12.22 | ₩54,123 | ₩54,338 | ₩52,422 | ₩52,623 | -2.77% | 12.3만 |
|---|
| 2025.12.19 | ₩52,381 | ₩53,333 | ₩52,046 | ₩52,877 | +0.95% | 27만 |
|---|
| 2025.12.18 | ₩52,422 | ₩52,998 | ₩49,085 | ₩49,112 | -6.31% | 38만 |
|---|
| 2025.12.17 | ₩52,100 | ₩53,565 | ₩49,407 | ₩49,835 | -4.35% | 36.7만 |
|---|
| 2025.12.16 | ₩51,859 | ₩52,477 | ₩51,497 | ₩52,140 | +0.54% | 9.4만 |
|---|
| 2025.12.15 | ₩55,356 | ₩55,705 | ₩51,216 | ₩51,819 | -6.39% | 21.1만 |
|---|
| 2025.12.12 | ₩57,058 | ₩57,498 | ₩53,949 | ₩54,445 | -4.58% | 28.1만 |
|---|
| 2025.12.11 | ₩56,428 | ₩57,313 | ₩55,792 | ₩57,125 | +1.23% | 13.7만 |
|---|
| 2025.12.10 | ₩58,855 | ₩60,951 | ₩58,505 | ₩59,416 | +0.95% | 14.8만 |
|---|
| 2025.12.09 | ₩55,128 | ₩60,194 | ₩55,021 | ₩59,028 | +7.07% | 20.3만 |
|---|
| 2025.12.08 | ₩55,758 | ₩56,281 | ₩54,539 | ₩55,597 | -0.29% | 12.5만 |
|---|
| 2025.12.05 | ₩54,968 | ₩55,946 | ₩52,944 | ₩53,507 | -2.66% | 15.2만 |
|---|
| 2025.12.04 | ₩56,562 | ₩57,172 | ₩54,539 | ₩55,718 | -1.49% | 15.3만 |
|---|
| 2025.12.03 | ₩54,579 | ₩55,932 | ₩54,177 | ₩55,678 | +2.01% | 14.3만 |
|---|
| 2025.12.02 | ₩50,693 | ₩53,735 | ₩50,546 | ₩52,864 | +4.28% | 19.1만 |
|---|
| 2025.12.01 | ₩49,956 | ₩50,184 | ₩48,147 | ₩48,844 | -2.23% | 21.6만 |
|---|
| 2025.11.28 | ₩59,591 | ₩59,591 | ₩57,956 | ₩58,385 | -2.02% | 22.1만 |
|---|
| 2025.11.26 | ₩56,482 | ₩58,612 | ₩55,906 | ₩58,318 | +3.25% | 10.9만 |
|---|
| 2025.11.25 | ₩56,026 | ₩56,911 | ₩55,045 | ₩56,401 | +0.67% | 11만 |
|---|
| 2025.11.24 | ₩53,896 | ₩57,447 | ₩53,601 | ₩57,286 | +6.29% | 21.1만 |
|---|
| 2025.11.21 | ₩52,556 | ₩53,802 | ₩51,644 | ₩52,716 | +0.31% | 14.6만 |
|---|
| 2025.11.20 | ₩58,090 | ₩58,090 | ₩53,735 | ₩54,579 | -6.04% | 25만 |
|---|
| 2025.11.19 | ₩58,331 | ₩59,725 | ₩55,329 | ₩56,710 | -2.78% | 27.5만 |
|---|
| 2025.11.18 | ₩58,934 | ₩61,038 | ₩58,425 | ₩60,207 | +2.16% | 25.6만 |
|---|
| 2025.11.17 | ₩60,140 | ₩61,601 | ₩56,951 | ₩57,808 | -3.88% | 17만 |
|---|
| 2025.11.14 | ₩60,314 | ₩62,552 | ₩59,966 | ₩60,341 | +0.04% | 22.4만 |
|---|
| 2025.11.13 | ₩66,023 | ₩66,934 | ₩60,837 | ₩61,078 | -7.49% | 12.1만 |
|---|
| 2025.11.12 | ₩68,810 | ₩68,810 | ₩64,913 | ₩65,782 | -4.40% | 9.1만 |
|---|
| 2025.11.11 | ₩68,140 | ₩68,140 | ₩66,157 | ₩66,277 | -2.73% | 4.3만 |
|---|
| 2025.11.10 | ₩69,574 | ₩69,574 | ₩67,638 | ₩68,957 | -0.89% | 10만 |
|---|
| 2025.11.07 | ₩62,324 | ₩67,001 | ₩61,688 | ₩66,961 | +7.44% | 11.2만 |
|---|
| 2025.11.06 | ₩64,924 | ₩64,937 | ₩62,713 | ₩63,745 | -1.82% | 12.6만 |
|---|
| 2025.11.05 | ₩64,509 | ₩67,202 | ₩64,186 | ₩66,639 | +3.30% | 9.9만 |
|---|
| 2025.11.04 | ₩67,376 | ₩69,172 | ₩60,509 | ₩62,016 | -7.96% | 34.7만 |
|---|
| 2025.11.03 | ₩71,946 | ₩72,093 | ₩68,823 | ₩69,199 | -3.82% | 40.3만 |
|---|
| 2025.10.31 | ₩79,731 | ₩80,763 | ₩78,793 | ₩80,428 | +0.87% | 6.8만 |
|---|
| 2025.10.30 | ₩78,954 | ₩78,954 | ₩76,073 | ₩76,287 | -3.38% | 12.3만 |
|---|
| 2025.10.29 | ₩83,349 | ₩83,349 | ₩79,624 | ₩80,669 | -3.22% | 15.8만 |
|---|
| 2025.10.28 | ₩85,882 | ₩86,323 | ₩83,403 | ₩83,577 | -2.68% | 10.4만 |
|---|
| 2025.10.27 | ₩86,311 | ₩87,732 | ₩85,560 | ₩86,994 | +0.79% | 11.3만 |
|---|
| 2025.10.24 | ₩82,250 | ₩82,291 | ₩80,167 | ₩81,393 | -1.04% | 7.3만 |
|---|
| 2025.10.23 | ₩79,678 | ₩81,420 | ₩79,048 | ₩79,892 | +0.27% | 7.3만 |
|---|
| 2025.10.22 | ₩79,611 | ₩80,281 | ₩78,324 | ₩78,753 | -1.08% | 12.4만 |
|---|
| 2025.10.21 | ₩80,602 | ₩85,198 | ₩79,919 | ₩82,920 | +2.88% | 22.6만 |
|---|
| 2025.10.20 | ₩83,363 | ₩83,952 | ₩81,379 | ₩82,572 | -0.95% | 12만 |
|---|
| 2025.10.17 | ₩78,284 | ₩79,745 | ₩76,998 | ₩79,343 | +1.35% | 14.6만 |
|---|
| 2025.10.16 | ₩83,966 | ₩84,301 | ₩79,798 | ₩80,227 | -4.45% | 21.6만 |
|---|
| 2025.10.15 | ₩84,689 | ₩85,185 | ₩81,741 | ₩82,679 | -2.37% | 10.6만 |
|---|
| 2025.10.14 | ₩81,996 | ₩86,284 | ₩81,004 | ₩85,145 | +3.84% | 26.5만 |
|---|
| 2025.10.13 | ₩85,131 | ₩88,636 | ₩84,716 | ₩88,227 | +3.64% | 15.1만 |
|---|
| 2025.10.10 | ₩90,666 | ₩91,175 | ₩82,036 | ₩82,827 | -8.65% | 45.7만 |
|---|