시장 데이터를 불러오는 중
전체 종목
ProShares UltraShort FTSE Europe ETF 과거 주가
ProShares UltraShort FTSE Europe ETF · EPV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ProShares UltraShort FTSE Europe ETF · EPV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩25,825 | ₩25,865 | ₩25,584 | ₩25,611 | -0.83% | 9.7천 |
| 2026.10.08 | ₩26,266 | ₩26,453 | ₩25,945 | ₩25,945 | -1.22% | 2.3만 |
| 2026.10.07 | ₩25,945 | ₩26,186 | ₩25,785 | ₩25,932 | -0.05% | 2.2만 |
| 2026.10.06 | ₩25,089 | ₩25,450 | ₩25,049 | ₩25,277 | +0.75% | 2만 |
| 2026.10.05 | ₩25,397 | ₩25,891 | ₩25,357 | ₩25,450 | +0.21% | 2.7만 |
| 2026.10.02 | ₩25,571 | ₩25,798 | ₩25,317 | ₩25,397 | -0.68% | 3.1만 |
| 2026.10.01 | ₩25,571 | ₩26,159 | ₩25,571 | ₩25,985 | +1.62% | 3.9만 |
| 2026.09.30 | ₩24,729 | ₩25,210 | ₩24,729 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,103 |
| +1.51% |
| 2.4만 |
| 2026.09.29 | ₩24,435 | ₩24,929 | ₩24,435 | ₩24,715 | +1.15% | 1.2만 |
|---|
| 2026.09.28 | ₩24,381 | ₩24,461 | ₩24,194 | ₩24,287 | -0.38% | 8.1천 |
|---|
| 2026.09.25 | ₩24,287 | ₩24,461 | ₩24,087 | ₩24,087 | -0.83% | 1.1만 |
|---|
| 2026.09.24 | ₩24,702 | ₩24,715 | ₩24,274 | ₩24,421 | -1.14% | 1.1만 |
|---|
| 2026.09.23 | ₩24,167 | ₩24,595 | ₩24,167 | ₩24,528 | +1.49% | 4만 |
|---|
| 2026.09.22 | ₩24,154 | ₩24,301 | ₩23,886 | ₩23,940 | -0.89% | 1.6만 |
|---|
| 2026.09.21 | ₩24,181 | ₩24,341 | ₩24,020 | ₩24,060 | -0.50% | 4.1만 |
|---|
| 2026.09.18 | ₩24,488 | ₩24,822 | ₩24,488 | ₩24,635 | +0.60% | 4.4만 |
|---|
| 2026.09.17 | ₩24,007 | ₩24,167 | ₩23,886 | ₩24,140 | +0.56% | 1만 |
|---|
| 2026.09.16 | ₩24,167 | ₩24,836 | ₩24,127 | ₩24,595 | +1.77% | 1만 |
|---|
| 2026.09.15 | ₩24,528 | ₩24,528 | ₩24,287 | ₩24,354 | -0.71% | 1.5만 |
|---|
| 2026.09.14 | ₩24,087 | ₩24,314 | ₩24,020 | ₩24,234 | +0.61% | 1.2만 |
|---|
| 2026.09.11 | ₩23,766 | ₩23,886 | ₩23,646 | ₩23,806 | +0.17% | 1.3만 |
|---|
| 2026.09.10 | ₩23,940 | ₩24,140 | ₩23,886 | ₩24,074 | +0.56% | 1.2만 |
|---|
| 2026.09.09 | ₩23,325 | ₩23,699 | ₩23,325 | ₩23,686 | +1.55% | 7.4천 |
|---|
| 2026.09.08 | ₩22,871 | ₩23,205 | ₩22,871 | ₩23,125 | +1.11% | 6.6천 |
|---|
| 2026.09.04 | ₩22,804 | ₩22,978 | ₩22,804 | ₩22,924 | +0.53% | 1.4만 |
|---|
| 2026.09.03 | ₩22,884 | ₩23,084 | ₩22,830 | ₩22,844 | -0.18% | 6.4천 |
|---|
| 2026.09.02 | ₩23,459 | ₩23,459 | ₩23,231 | ₩23,231 | -0.97% | 2.2만 |
|---|
| 2026.09.01 | ₩23,165 | ₩23,485 | ₩23,004 | ₩23,445 | +1.21% | 2.9만 |
|---|
| 2026.08.31 | ₩22,871 | ₩22,991 | ₩22,790 | ₩22,937 | +0.29% | 7.9천 |
|---|
| 2026.08.28 | ₩22,510 | ₩22,857 | ₩22,510 | ₩22,804 | +1.31% | 8.7천 |
|---|
| 2026.08.27 | ₩22,617 | ₩22,724 | ₩22,590 | ₩22,603 | -0.06% | 8.5천 |
|---|
| 2026.08.26 | ₩22,216 | ₩22,403 | ₩22,122 | ₩22,403 | +0.84% | 3.7천 |
|---|
| 2026.08.25 | ₩22,309 | ₩22,309 | ₩22,122 | ₩22,176 | -0.60% | 6.2천 |
|---|
| 2026.08.24 | ₩22,376 | ₩22,429 | ₩22,323 | ₩22,389 | +0.06% | 2만 |
|---|
| 2026.08.21 | ₩22,563 | ₩22,563 | ₩22,309 | ₩22,389 | -0.77% | 2.2만 |
|---|
| 2026.08.20 | ₩22,617 | ₩22,777 | ₩22,603 | ₩22,657 | +0.18% | 5.7천 |
|---|
| 2026.08.19 | ₩22,804 | ₩22,804 | ₩22,563 | ₩22,563 | -1.06% | 1.5만 |
|---|
| 2026.08.18 | ₩22,817 | ₩22,964 | ₩22,817 | ₩22,911 | +0.41% | 1.3만 |
|---|
| 2026.08.17 | ₩22,523 | ₩22,683 | ₩22,443 | ₩22,617 | +0.42% | 8.4천 |
|---|
| 2026.08.14 | ₩22,376 | ₩22,536 | ₩22,376 | ₩22,470 | +0.42% | 5.1천 |
|---|
| 2026.08.13 | ₩22,483 | ₩22,577 | ₩22,416 | ₩22,483 | 0.00% | 1.2만 |
|---|
| 2026.08.12 | ₩22,456 | ₩22,657 | ₩22,416 | ₩22,550 | +0.42% | 3.3천 |
|---|
| 2026.08.11 | ₩22,349 | ₩22,590 | ₩22,323 | ₩22,577 | +1.02% | 9.9천 |
|---|
| 2026.08.10 | ₩22,496 | ₩22,590 | ₩22,443 | ₩22,510 | +0.06% | 1.5만 |
|---|
| 2026.08.07 | ₩22,189 | ₩22,456 | ₩22,189 | ₩22,323 | +0.60% | 1.3만 |
|---|
| 2026.08.06 | ₩22,750 | ₩22,750 | ₩22,536 | ₩22,697 | -0.24% | 6.2천 |
|---|
| 2026.08.05 | ₩22,496 | ₩22,737 | ₩22,496 | ₩22,657 | +0.71% | 2.8만 |
|---|
| 2026.08.04 | ₩22,844 | ₩22,857 | ₩22,590 | ₩22,657 | -0.82% | 1.4만 |
|---|
| 2026.08.03 | ₩23,218 | ₩23,218 | ₩23,111 | ₩23,111 | -0.46% | 9.2천 |
|---|
| 2026.07.31 | ₩23,686 | ₩23,713 | ₩23,245 | ₩23,365 | -1.35% | 1.6만 |
|---|
| 2026.07.30 | ₩23,739 | ₩23,739 | ₩23,084 | ₩23,125 | -2.59% | 4.2만 |
|---|
| 2026.07.29 | ₩24,234 | ₩24,541 | ₩23,739 | ₩24,541 | +1.27% | 2.8만 |
|---|
| 2026.07.28 | ₩24,394 | ₩24,394 | ₩23,940 | ₩24,047 | -1.42% | 1.6만 |
|---|
| 2026.07.27 | ₩24,181 | ₩24,435 | ₩24,074 | ₩24,287 | +0.44% | 1.1만 |
|---|
| 2026.07.24 | ₩24,622 | ₩24,622 | ₩24,261 | ₩24,528 | -0.38% | 1.5만 |
|---|
| 2026.07.23 | ₩24,769 | ₩24,929 | ₩24,702 | ₩24,902 | +0.54% | 1.7만 |
|---|
| 2026.07.22 | ₩23,927 | ₩24,114 | ₩23,927 | ₩24,087 | +0.67% | 1.1만 |
|---|
| 2026.07.21 | ₩24,648 | ₩24,648 | ₩24,274 | ₩24,488 | -0.65% | 6.9천 |
|---|
| 2026.07.20 | ₩24,394 | ₩24,889 | ₩24,394 | ₩24,876 | +1.97% | 1.3만 |
|---|
| 2026.07.17 | ₩24,435 | ₩24,515 | ₩24,301 | ₩24,354 | -0.33% | 2.6만 |
|---|
| 2026.07.16 | ₩24,475 | ₩24,475 | ₩24,114 | ₩24,274 | -0.82% | 1.1만 |
|---|
| 2026.07.15 | ₩24,354 | ₩24,435 | ₩24,034 | ₩24,074 | -1.15% | 7.1천 |
|---|
| 2026.07.14 | ₩24,314 | ₩24,541 | ₩24,314 | ₩24,541 | +0.93% | 6.4천 |
|---|
| 2026.07.13 | ₩24,582 | ₩24,889 | ₩24,568 | ₩24,809 | +0.92% | 9.7천 |
|---|
| 2026.07.10 | ₩24,408 | ₩24,501 | ₩24,274 | ₩24,328 | -0.33% | 1.7만 |
|---|
| 2026.07.09 | ₩24,528 | ₩24,528 | ₩24,354 | ₩24,501 | -0.11% | 7.5천 |
|---|
| 2026.07.08 | ₩24,755 | ₩25,049 | ₩24,582 | ₩24,582 | -0.70% | 2만 |
|---|
| 2026.07.07 | ₩23,659 | ₩24,194 | ₩23,659 | ₩24,127 | +1.98% | 7.5천 |
|---|
| 2026.07.06 | ₩23,780 | ₩23,940 | ₩23,592 | ₩23,619 | -0.67% | 1.8만 |
|---|
| 2026.07.02 | ₩23,873 | ₩24,100 | ₩23,633 | ₩23,873 | 0.00% | 2.4만 |
|---|
| 2026.07.01 | ₩24,742 | ₩24,876 | ₩24,702 | ₩24,822 | +0.32% | 4.1천 |
|---|
| 2026.06.30 | ₩24,568 | ₩24,595 | ₩24,368 | ₩24,435 | -0.54% | 1.1만 |
|---|
| 2026.06.29 | ₩24,822 | ₩25,089 | ₩24,595 | ₩24,595 | -0.92% | 4.7천 |
|---|
| 2026.06.26 | ₩25,343 | ₩25,343 | ₩24,916 | ₩25,156 | -0.74% | 8.4천 |
|---|
| 2026.06.25 | ₩24,702 | ₩24,862 | ₩24,595 | ₩24,769 | +0.27% | 3만 |
|---|
| 2026.06.24 | ₩25,531 | ₩25,531 | ₩25,130 | ₩25,277 | -0.99% | 1.1만 |
|---|
| 2026.06.23 | ₩25,290 | ₩25,490 | ₩25,170 | ₩25,343 | +0.21% | 1.8만 |
|---|
| 2026.06.22 | ₩24,795 | ₩24,942 | ₩24,755 | ₩24,822 | +0.11% | 5천 |
|---|
| 2026.06.18 | ₩24,809 | ₩24,876 | ₩24,662 | ₩24,795 | -0.05% | 1.5만 |
|---|
| 2026.06.17 | ₩24,221 | ₩24,996 | ₩24,060 | ₩24,902 | +2.81% | 2.9만 |
|---|
| 2026.06.16 | ₩24,301 | ₩24,501 | ₩24,221 | ₩24,448 | +0.61% | 1.5만 |
|---|
| 2026.06.15 | ₩24,007 | ₩24,515 | ₩24,007 | ₩24,475 | +1.95% | 2.1만 |
|---|
| 2026.06.12 | ₩24,795 | ₩24,996 | ₩24,541 | ₩24,648 | -0.59% | 2.2만 |
|---|
| 2026.06.11 | ₩26,012 | ₩26,052 | ₩24,675 | ₩24,715 | -4.98% | 5만 |
|---|
| 2026.06.10 | ₩25,932 | ₩26,440 | ₩25,731 | ₩26,440 | +1.96% | 2.1만 |
|---|
| 2026.06.09 | ₩25,410 | ₩26,426 | ₩25,196 | ₩25,718 | +1.21% | 1.9만 |
|---|
| 2026.06.08 | ₩25,678 | ₩25,985 | ₩25,571 | ₩25,918 | +0.94% | 9.9천 |
|---|
| 2026.06.05 | ₩25,504 | ₩26,306 | ₩25,410 | ₩26,159 | +2.57% | 3.1만 |
|---|
| 2026.06.04 | ₩25,170 | ₩25,343 | ₩25,049 | ₩25,063 | -0.42% | 8.8천 |
|---|
| 2026.06.03 | ₩25,397 | ₩25,691 | ₩25,317 | ₩25,678 | +1.11% | 1.4만 |
|---|
| 2026.06.02 | ₩25,103 | ₩25,250 | ₩25,023 | ₩25,116 | +0.05% | 1만 |
|---|
| 2026.06.01 | ₩25,544 | ₩25,704 | ₩25,130 | ₩25,277 | -1.05% | 2.3만 |
|---|
| 2026.05.29 | ₩24,769 | ₩25,023 | ₩24,622 | ₩25,023 | +1.03% | 2.2만 |
|---|
| 2026.05.28 | ₩25,277 | ₩25,317 | ₩24,862 | ₩24,969 | -1.22% | 1.8만 |
|---|
| 2026.05.27 | ₩24,675 | ₩25,009 | ₩24,608 | ₩24,849 | +0.70% | 2.5만 |
|---|
| 2026.05.26 | ₩24,809 | ₩24,902 | ₩24,541 | ₩24,675 | -0.54% | 1.7만 |
|---|
| 2026.05.22 | ₩25,290 | ₩25,370 | ₩25,183 | ₩25,357 | +0.26% | 8.7천 |
|---|
| 2026.05.21 | ₩25,865 | ₩25,865 | ₩24,969 | ₩25,156 | -2.74% | 9.9천 |
|---|
| 2026.05.20 | ₩26,546 | ₩26,546 | ₩25,263 | ₩25,517 | -3.88% | 4.9만 |
|---|
| 2026.05.19 | ₩26,199 | ₩26,613 | ₩26,199 | ₩26,587 | +1.48% | 3.5만 |
|---|
| 2026.05.18 | ₩26,279 | ₩26,600 | ₩26,105 | ₩26,145 | -0.51% | 5.8만 |
|---|
| 2026.05.15 | ₩26,787 | ₩27,041 | ₩26,747 | ₩26,961 | +0.65% | 4만 |
|---|
| 2026.05.14 | ₩25,825 | ₩26,012 | ₩25,664 | ₩25,932 | +0.41% | 2.1만 |
|---|
| 2026.05.13 | ₩26,226 | ₩26,399 | ₩25,905 | ₩25,905 | -1.22% | 2.6만 |
|---|
| 2026.05.12 | ₩26,292 | ₩26,546 | ₩26,105 | ₩26,186 | -0.41% | 2.5만 |
|---|
| 2026.05.11 | ₩25,785 | ₩25,825 | ₩25,638 | ₩25,691 | -0.36% | 1.4만 |
|---|
| 2026.05.08 | ₩25,571 | ₩25,851 | ₩25,531 | ₩25,597 | +0.10% | 1.5만 |
|---|
| 2026.05.07 | ₩25,170 | ₩26,052 | ₩25,170 | ₩26,052 | +3.51% | 2.7만 |
|---|
| 2026.05.06 | ₩25,116 | ₩25,210 | ₩24,902 | ₩24,929 | -0.75% | 26.4만 |
|---|
| 2026.05.05 | ₩26,800 | ₩26,854 | ₩26,333 | ₩26,399 | -1.50% | 2.6만 |
|---|
| 2026.05.04 | ₩26,640 | ₩27,429 | ₩26,627 | ₩27,268 | +2.36% | 3만 |
|---|
| 2026.05.01 | ₩26,199 | ₩26,680 | ₩25,798 | ₩26,252 | +0.20% | 2.5만 |
|---|
| 2026.04.30 | ₩26,894 | ₩26,894 | ₩26,092 | ₩26,199 | -2.58% | 17.6만 |
|---|
| 2026.04.29 | ₩27,469 | ₩27,602 | ₩27,188 | ₩27,576 | +0.39% | 36.4만 |
|---|
| 2026.04.28 | ₩26,934 | ₩27,121 | ₩26,867 | ₩26,867 | -0.25% | 2.6만 |
|---|
| 2026.04.27 | ₩26,306 | ₩26,627 | ₩26,306 | ₩26,627 | +1.22% | 1.2만 |
|---|
| 2026.04.24 | ₩26,640 | ₩26,640 | ₩26,199 | ₩26,386 | -0.95% | 1.4만 |
|---|
| 2026.04.23 | ₩26,573 | ₩27,242 | ₩26,172 | ₩26,693 | +0.45% | 3.8만 |
|---|
| 2026.04.22 | ₩26,079 | ₩26,373 | ₩26,079 | ₩26,226 | +0.56% | 3.6만 |
|---|
| 2026.04.21 | ₩25,504 | ₩26,453 | ₩25,490 | ₩26,453 | +3.72% | 3.2만 |
|---|
| 2026.04.20 | ₩25,464 | ₩25,597 | ₩25,317 | ₩25,317 | -0.58% | 2.9만 |
|---|
| 2026.04.17 | ₩24,862 | ₩25,143 | ₩24,755 | ₩25,130 | +1.08% | 4.6만 |
|---|
| 2026.04.16 | ₩25,557 | ₩26,025 | ₩25,557 | ₩25,918 | +1.41% | 2.9만 |
|---|
| 2026.04.15 | ₩25,664 | ₩25,865 | ₩25,664 | ₩25,718 | +0.21% | 1.6만 |
|---|
| 2026.04.14 | ₩25,544 | ₩25,771 | ₩25,477 | ₩25,504 | -0.16% | 3.6만 |
|---|
| 2026.04.13 | ₩26,747 | ₩26,800 | ₩25,905 | ₩25,972 | -2.90% | 7만 |
|---|
| 2026.04.10 | ₩26,012 | ₩26,693 | ₩25,998 | ₩26,292 | +1.08% | 4.4만 |
|---|
| 2026.04.09 | ₩26,827 | ₩27,108 | ₩26,292 | ₩26,493 | -1.25% | 3.1만 |
|---|
| 2026.04.08 | ₩26,159 | ₩26,988 | ₩26,159 | ₩26,453 | +1.12% | 14.1만 |
|---|
| 2026.04.07 | ₩28,993 | ₩29,581 | ₩28,658 | ₩28,658 | -1.15% | 8.2만 |
|---|
| 2026.04.06 | ₩28,899 | ₩29,019 | ₩28,378 | ₩28,498 | -1.39% | 3.8만 |
|---|
| 2026.04.02 | ₩29,835 | ₩29,955 | ₩28,712 | ₩28,926 | -3.05% | 8.3만 |
|---|
| 2026.04.01 | ₩28,699 | ₩28,952 | ₩28,324 | ₩28,592 | -0.37% | 11.4만 |
|---|
| 2026.03.31 | ₩30,610 | ₩30,717 | ₩29,407 | ₩29,407 | -3.93% | 25만 |
|---|
| 2026.03.30 | ₩31,412 | ₩31,800 | ₩30,971 | ₩31,492 | +0.26% | 11만 |
|---|
| 2026.03.27 | ₩31,653 | ₩31,933 | ₩31,198 | ₩31,813 | +0.51% | 11.2만 |
|---|
| 2026.03.26 | ₩30,998 | ₩31,225 | ₩30,396 | ₩31,211 | +0.69% | 7.2만 |
|---|
| 2026.03.25 | ₩29,942 | ₩30,262 | ₩29,795 | ₩30,129 | +0.63% | 4.6만 |
|---|
| 2026.03.24 | ₩31,546 | ₩31,733 | ₩30,851 | ₩31,078 | -1.48% | 2.9만 |
|---|
| 2026.03.23 | ₩31,278 | ₩31,318 | ₩30,008 | ₩30,757 | -1.67% | 14.4만 |
|---|
| 2026.03.20 | ₩30,958 | ₩32,535 | ₩30,450 | ₩32,227 | +4.10% | 9만 |
|---|
| 2026.03.19 | ₩31,399 | ₩31,653 | ₩30,075 | ₩30,396 | -3.19% | 18.9만 |
|---|
| 2026.03.18 | ₩29,754 | ₩30,236 | ₩29,247 | ₩30,236 | +1.62% | 9.9만 |
|---|
| 2026.03.17 | ₩29,006 | ₩29,394 | ₩28,765 | ₩28,966 | -0.14% | 1.1만 |
|---|
| 2026.03.16 | ₩29,674 | ₩29,688 | ₩29,113 | ₩29,287 | -1.31% | 3.2만 |
|---|
| 2026.03.13 | ₩29,701 | ₩30,409 | ₩29,140 | ₩30,276 | +1.94% | 5.8만 |
|---|
| 2026.03.12 | ₩29,394 | ₩29,861 | ₩29,126 | ₩29,554 | +0.55% | 6만 |
|---|
| 2026.03.11 | ₩29,046 | ₩29,073 | ₩28,578 | ₩28,592 | -1.56% | 4.1만 |
|---|
| 2026.03.10 | ₩28,364 | ₩28,739 | ₩27,602 | ₩28,525 | +0.57% | 5.8만 |
|---|
| 2026.03.09 | ₩30,102 | ₩30,396 | ₩28,284 | ₩28,779 | -4.40% | 5.2만 |
|---|
| 2026.03.06 | ₩29,554 | ₩29,795 | ₩28,672 | ₩28,832 | -2.44% | 1.9만 |
|---|
| 2026.03.05 | ₩27,856 | ₩28,832 | ₩27,843 | ₩28,351 | +1.78% | 4.7만 |
|---|
| 2026.03.04 | ₩27,803 | ₩27,803 | ₩27,121 | ₩27,282 | -1.87% | 1.1만 |
|---|
| 2026.03.03 | ₩28,485 | ₩29,019 | ₩27,669 | ₩27,870 | -2.16% | 8.5만 |
|---|
| 2026.03.02 | ₩26,359 | ₩26,667 | ₩26,159 | ₩26,413 | +0.20% | 2.2만 |
|---|
| 2026.02.27 | ₩25,223 | ₩25,330 | ₩24,956 | ₩25,330 | +0.42% | 5.5천 |
|---|
| 2026.02.26 | ₩25,143 | ₩25,437 | ₩25,116 | ₩25,183 | +0.16% | 1.2만 |
|---|
| 2026.02.25 | ₩25,170 | ₩25,290 | ₩24,996 | ₩25,036 | -0.53% | 1.4만 |
|---|
| 2026.02.24 | ₩25,544 | ₩25,544 | ₩25,397 | ₩25,464 | -0.31% | 4.9천 |
|---|
| 2026.02.23 | ₩25,343 | ₩25,678 | ₩25,303 | ₩25,611 | +1.05% | 7.1천 |
|---|
| 2026.02.20 | ₩25,744 | ₩25,744 | ₩25,330 | ₩25,343 | -1.56% | 7.2천 |
|---|
| 2026.02.19 | ₩26,252 | ₩26,252 | ₩25,798 | ₩25,932 | -1.22% | 1.2만 |
|---|
| 2026.02.18 | ₩25,704 | ₩25,704 | ₩25,330 | ₩25,544 | -0.62% | 6.5천 |
|---|
| 2026.02.17 | ₩26,159 | ₩26,306 | ₩25,691 | ₩25,718 | -1.69% | 9천 |
|---|
| 2026.02.13 | ₩26,092 | ₩26,333 | ₩25,985 | ₩26,079 | -0.05% | 6.3천 |
|---|
| 2026.02.12 | ₩25,571 | ₩26,172 | ₩25,571 | ₩26,092 | +2.04% | 8.3천 |
|---|
| 2026.02.11 | ₩25,611 | ₩25,905 | ₩25,557 | ₩25,557 | -0.21% | 3.3천 |
|---|
| 2026.02.10 | ₩25,611 | ₩25,744 | ₩25,557 | ₩25,718 | +0.42% | 3.4천 |
|---|
| 2026.02.09 | ₩25,785 | ₩25,958 | ₩25,464 | ₩25,517 | -1.04% | 1.6만 |
|---|
| 2026.02.06 | ₩26,413 | ₩26,560 | ₩26,119 | ₩26,119 | -1.11% | 1.3만 |
|---|
| 2026.02.05 | ₩27,108 | ₩27,282 | ₩26,841 | ₩27,255 | +0.54% | 2만 |
|---|
| 2026.02.04 | ₩26,079 | ₩26,600 | ₩26,025 | ₩26,466 | +1.49% | 1.9만 |
|---|
| 2026.02.03 | ₩26,627 | ₩26,774 | ₩26,520 | ₩26,573 | -0.20% | 6.6천 |
|---|
| 2026.02.02 | ₩26,533 | ₩26,546 | ₩26,292 | ₩26,306 | -0.86% | 1.1만 |
|---|
| 2026.01.30 | ₩26,453 | ₩26,921 | ₩26,413 | ₩26,720 | +1.01% | 1.3만 |
|---|
| 2026.01.29 | ₩26,292 | ₩26,774 | ₩26,239 | ₩26,266 | -0.10% | 1.8만 |
|---|
| 2026.01.28 | ₩26,466 | ₩26,734 | ₩26,319 | ₩26,573 | +0.40% | 2만 |
|---|
| 2026.01.27 | ₩26,079 | ₩26,159 | ₩25,891 | ₩25,932 | -0.56% | 1.4만 |
|---|
| 2026.01.26 | ₩27,001 | ₩27,001 | ₩26,627 | ₩26,747 | -0.94% | 7.5천 |
|---|
| 2026.01.23 | ₩27,763 | ₩27,763 | ₩27,161 | ₩27,161 | -2.17% | 3.3천 |
|---|
| 2026.01.22 | ₩27,549 | ₩27,562 | ₩27,389 | ₩27,469 | -0.29% | 7.8천 |
|---|
| 2026.01.21 | ₩28,097 | ₩28,525 | ₩27,669 | ₩27,830 | -0.95% | 30.6만 |
|---|
| 2026.01.20 | ₩28,324 | ₩28,498 | ₩28,070 | ₩28,404 | +0.28% | 30.8만 |
|---|
| 2026.01.16 | ₩27,749 | ₩27,870 | ₩27,536 | ₩27,629 | -0.43% | 3.7천 |
|---|
| 2026.01.15 | ₩27,656 | ₩27,790 | ₩27,616 | ₩27,790 | +0.48% | 3.5천 |
|---|
| 2026.01.14 | ₩27,790 | ₩27,790 | ₩27,602 | ₩27,683 | -0.38% | 4천 |
|---|
| 2026.01.13 | ₩27,669 | ₩27,937 | ₩27,669 | ₩27,897 | +0.82% | 5천 |
|---|
| 2026.01.12 | ₩27,696 | ₩27,723 | ₩27,522 | ₩27,562 | -0.48% | 5.7천 |
|---|
| 2026.01.09 | ₩28,030 | ₩28,137 | ₩27,790 | ₩27,790 | -0.86% | 1.6만 |
|---|
| 2026.01.08 | ₩28,364 | ₩28,404 | ₩28,150 | ₩28,150 | -0.75% | 1.4만 |
|---|
| 2026.01.07 | ₩28,124 | ₩28,284 | ₩28,057 | ₩28,177 | +0.19% | 1.5만 |
|---|
| 2026.01.06 | ₩27,937 | ₩28,070 | ₩27,937 | ₩27,977 | +0.14% | 2.4만 |
|---|
| 2026.01.05 | ₩28,618 | ₩28,672 | ₩28,164 | ₩28,177 | -1.54% | 1.8만 |
|---|
| 2026.01.02 | ₩28,712 | ₩28,765 | ₩28,578 | ₩28,578 | -0.47% | 1.4만 |
|---|
| 2025.12.31 | ₩28,952 | ₩29,313 | ₩28,952 | ₩29,206 | +0.88% | 9.6천 |
|---|
| 2025.12.30 | ₩28,966 | ₩29,033 | ₩28,792 | ₩28,912 | -0.18% | 1.1만 |
|---|
| 2025.12.29 | ₩28,899 | ₩29,300 | ₩28,899 | ₩29,140 | +0.83% | 8.3천 |
|---|
| 2025.12.26 | ₩28,859 | ₩29,073 | ₩28,859 | ₩28,926 | +0.23% | 9.7천 |
|---|
| 2025.12.24 | ₩29,260 | ₩29,260 | ₩28,993 | ₩29,206 | -0.18% | 5.1천 |
|---|
| 2025.12.23 | ₩29,581 | ₩29,661 | ₩29,567 | ₩29,607 | +0.09% | 3.7천 |
|---|
| 2025.12.22 | ₩29,955 | ₩30,022 | ₩29,875 | ₩29,902 | -0.18% | 3.3천 |
|---|
| 2025.12.19 | ₩30,062 | ₩30,196 | ₩29,928 | ₩30,196 | +0.44% | 1.2만 |
|---|
| 2025.12.18 | ₩30,356 | ₩30,530 | ₩30,075 | ₩30,369 | +0.04% | 1.6만 |
|---|
| 2025.12.17 | ₩30,543 | ₩30,851 | ₩30,543 | ₩30,851 | +1.01% | 4.2천 |
|---|
| 2025.12.16 | ₩30,396 | ₩30,610 | ₩30,369 | ₩30,450 | +0.18% | 1.5만 |
|---|
| 2025.12.15 | ₩30,289 | ₩30,543 | ₩30,276 | ₩30,409 | +0.40% | 6.7천 |
|---|
| 2025.12.12 | ₩30,570 | ₩30,917 | ₩30,570 | ₩30,757 | +0.61% | 8.8천 |
|---|
| 2025.12.11 | ₩30,583 | ₩30,583 | ₩30,289 | ₩30,476 | -0.35% | 1.6만 |
|---|
| 2025.12.10 | ₩31,465 | ₩31,465 | ₩30,730 | ₩30,824 | -2.04% | 7.4천 |
|---|
| 2025.12.09 | ₩31,359 | ₩31,920 | ₩31,359 | ₩31,920 | +1.79% | 8.7천 |
|---|
| 2025.12.08 | ₩31,546 | ₩31,546 | ₩31,278 | ₩31,506 | -0.13% | 4.6천 |
|---|
| 2025.12.05 | ₩31,078 | ₩31,385 | ₩31,011 | ₩31,345 | +0.86% | 4.3천 |
|---|
| 2025.12.04 | ₩31,091 | ₩31,372 | ₩31,038 | ₩31,292 | +0.64% | 1.4만 |
|---|
| 2025.12.03 | ₩31,479 | ₩31,479 | ₩31,158 | ₩31,225 | -0.81% | 6.5천 |
|---|
| 2025.12.02 | ₩31,813 | ₩31,853 | ₩31,546 | ₩31,612 | -0.63% | 1.1만 |
|---|
| 2025.12.01 | ₩31,612 | ₩31,987 | ₩31,586 | ₩31,826 | +0.68% | 1.4만 |
|---|
| 2025.11.28 | ₩31,920 | ₩31,920 | ₩31,612 | ₩31,612 | -0.96% | 4.6천 |
|---|
| 2025.11.26 | ₩32,548 | ₩32,548 | ₩31,813 | ₩31,920 | -1.93% | 1.3만 |
|---|
| 2025.11.25 | ₩33,056 | ₩33,056 | ₩32,562 | ₩32,588 | -1.42% | 1.1만 |
|---|
| 2025.11.24 | ₩33,497 | ₩33,952 | ₩33,497 | ₩33,684 | +0.56% | 4.7천 |
|---|
| 2025.11.21 | ₩33,912 | ₩34,286 | ₩33,430 | ₩33,511 | -1.18% | 1.4만 |
|---|
| 2025.11.20 | ₩33,216 | ₩34,593 | ₩33,150 | ₩34,580 | +4.10% | 2.7만 |
|---|
| 2025.11.19 | ₩33,404 | ₩33,898 | ₩33,310 | ₩33,644 | +0.72% | 8.3천 |
|---|
| 2025.11.18 | ₩33,524 | ₩33,831 | ₩33,283 | ₩33,417 | -0.32% | 2.6만 |
|---|
| 2025.11.17 | ₩32,281 | ₩33,003 | ₩32,147 | ₩32,695 | +1.28% | 3.3만 |
|---|
| 2025.11.14 | ₩32,321 | ₩32,334 | ₩31,813 | ₩31,880 | -1.36% | 1.8만 |
|---|
| 2025.11.13 | ₩30,984 | ₩31,546 | ₩30,984 | ₩31,465 | +1.55% | 1.9만 |
|---|
| 2025.11.12 | ₩31,292 | ₩31,292 | ₩30,931 | ₩31,024 | -0.85% | 1만 |
|---|
| 2025.11.11 | ₩31,666 | ₩31,666 | ₩31,292 | ₩31,359 | -0.97% | 3.4만 |
|---|
| 2025.11.10 | ₩32,308 | ₩32,508 | ₩32,013 | ₩32,080 | -0.70% | 4만 |
|---|
| 2025.11.07 | ₩33,457 | ₩33,511 | ₩32,815 | ₩32,815 | -1.92% | 2.3만 |
|---|
| 2025.11.06 | ₩32,789 | ₩33,297 | ₩32,789 | ₩33,056 | +0.82% | 1만 |
|---|
| 2025.11.05 | ₩33,190 | ₩33,203 | ₩32,682 | ₩32,789 | -1.21% | 1.3만 |
|---|
| 2025.11.04 | ₩33,310 | ₩33,671 | ₩33,056 | ₩33,350 | +0.12% | 2.2만 |
|---|
| 2025.11.03 | ₩32,562 | ₩32,642 | ₩32,562 | ₩32,562 | 0.00% | 5.7천 |
|---|
| 2025.10.31 | ₩32,495 | ₩32,789 | ₩32,481 | ₩32,562 | +0.21% | 1.6만 |
|---|
| 2025.10.30 | ₩32,401 | ₩32,401 | ₩31,987 | ₩32,214 | -0.58% | 6천 |
|---|
| 2025.10.29 | ₩31,359 | ₩32,013 | ₩31,359 | ₩31,907 | +1.75% | 8.1천 |
|---|
| 2025.10.28 | ₩31,452 | ₩31,626 | ₩31,359 | ₩31,506 | +0.17% | 7.9천 |
|---|
| 2025.10.27 | ₩31,559 | ₩31,559 | ₩31,359 | ₩31,412 | -0.47% | 1.7만 |
|---|
| 2025.10.24 | ₩31,599 | ₩31,733 | ₩31,559 | ₩31,653 | +0.17% | 8.8천 |
|---|
| 2025.10.23 | ₩31,840 | ₩31,933 | ₩31,679 | ₩31,746 | -0.29% | 3.3천 |
|---|
| 2025.10.22 | ₩32,321 | ₩32,348 | ₩31,947 | ₩32,214 | -0.33% | 1.5만 |
|---|
| 2025.10.21 | ₩31,987 | ₩32,107 | ₩31,826 | ₩32,107 | +0.38% | 5.4천 |
|---|
| 2025.10.20 | ₩31,893 | ₩31,973 | ₩31,706 | ₩31,786 | -0.34% | 1.2만 |
|---|
| 2025.10.17 | ₩32,254 | ₩32,361 | ₩31,947 | ₩32,040 | -0.66% | 5.7천 |
|---|
| 2025.10.16 | ₩32,267 | ₩32,267 | ₩31,760 | ₩32,120 | -0.46% | 1.1만 |
|---|
| 2025.10.15 | ₩32,414 | ₩32,628 | ₩32,374 | ₩32,521 | +0.33% | 1.8만 |
|---|
| 2025.10.14 | ₩33,457 | ₩33,470 | ₩32,428 | ₩32,562 | -2.68% | 9.7천 |
|---|
| 2025.10.13 | ₩33,029 | ₩33,163 | ₩32,749 | ₩32,896 | -0.40% | 1.6만 |
|---|
| 2025.10.10 | ₩32,668 | ₩33,337 | ₩32,388 | ₩33,230 | +1.72% | 2.8만 |
|---|