시장 데이터를 불러오는 중
전체 종목
ProShares UltraShort Euro 과거 주가
ProShares UltraShort Euro · EUO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ProShares UltraShort Euro · EUO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩43,445 | ₩43,459 | ₩43,351 | ₩43,378 | -0.15% | 9.7천 |
| 2026.10.08 | ₩43,445 | ₩43,472 | ₩43,204 | ₩43,271 | -0.40% | 2.8만 |
| 2026.10.07 | ₩43,485 | ₩43,552 | ₩43,378 | ₩43,445 | -0.09% | 1.2만 |
| 2026.10.06 | ₩42,976 | ₩42,976 | ₩42,869 | ₩42,962 | -0.03% | 3.8만 |
| 2026.10.05 | ₩43,311 | ₩43,512 | ₩43,150 | ₩43,257 | -0.12% | 2.9만 |
| 2026.10.02 | ₩43,003 | ₩43,003 | ₩42,694 | ₩42,936 | -0.16% | 3.3만 |
| 2026.10.01 | ₩42,614 | ₩43,190 | ₩42,614 | ₩43,083 | +1.10% | 12.3만 |
| 2026.09.30 | ₩42,064 | ₩42,399 | ₩42,037 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,399 |
| +0.80% |
| 8.3천 |
| 2026.09.29 | ₩42,198 | ₩42,439 | ₩42,198 | ₩42,265 | +0.16% | 6.2천 |
|---|
| 2026.09.28 | ₩41,984 | ₩42,144 | ₩41,930 | ₩42,064 | +0.19% | 2.5만 |
|---|
| 2026.09.25 | ₩41,769 | ₩41,823 | ₩41,756 | ₩41,782 | +0.03% | 5.6천 |
|---|
| 2026.09.24 | ₩42,091 | ₩42,091 | ₩41,823 | ₩41,957 | -0.32% | 3만 |
|---|
| 2026.09.23 | ₩41,756 | ₩41,957 | ₩41,756 | ₩41,917 | +0.39% | 1.1만 |
|---|
| 2026.09.22 | ₩41,353 | ₩41,501 | ₩41,353 | ₩41,461 | +0.26% | 9.8천 |
|---|
| 2026.09.21 | ₩41,192 | ₩41,259 | ₩41,166 | ₩41,233 | +0.10% | 2만 |
|---|
| 2026.09.18 | ₩41,300 | ₩41,300 | ₩41,058 | ₩41,112 | -0.45% | 6.7천 |
|---|
| 2026.09.17 | ₩41,112 | ₩41,206 | ₩41,099 | ₩41,099 | -0.03% | 4.2천 |
|---|
| 2026.09.16 | ₩40,669 | ₩41,273 | ₩40,669 | ₩41,219 | +1.35% | 1.7만 |
|---|
| 2026.09.15 | ₩40,602 | ₩40,696 | ₩40,602 | ₩40,669 | +0.17% | 3.6천 |
|---|
| 2026.09.14 | ₩40,763 | ₩40,763 | ₩40,562 | ₩40,629 | -0.33% | 8.5천 |
|---|
| 2026.09.11 | ₩40,240 | ₩40,294 | ₩40,240 | ₩40,267 | +0.07% | 3.5천 |
|---|
| 2026.09.10 | ₩40,200 | ₩40,227 | ₩40,066 | ₩40,160 | -0.10% | 3.6천 |
|---|
| 2026.09.09 | ₩39,959 | ₩40,120 | ₩39,959 | ₩39,999 | +0.10% | 4.9천 |
|---|
| 2026.09.08 | ₩40,053 | ₩40,106 | ₩40,012 | ₩40,026 | -0.07% | 5.5천 |
|---|
| 2026.09.04 | ₩40,080 | ₩40,120 | ₩40,080 | ₩40,120 | +0.10% | 1.9천 |
|---|
| 2026.09.03 | ₩40,120 | ₩40,120 | ₩39,959 | ₩39,972 | -0.37% | 7.5천 |
|---|
| 2026.09.02 | ₩40,281 | ₩40,361 | ₩40,254 | ₩40,267 | -0.03% | 9천 |
|---|
| 2026.09.01 | ₩40,214 | ₩40,321 | ₩40,160 | ₩40,214 | 0.00% | 1.1만 |
|---|
| 2026.08.31 | ₩40,160 | ₩40,240 | ₩40,053 | ₩40,053 | -0.27% | 6천 |
|---|
| 2026.08.28 | ₩39,945 | ₩40,334 | ₩39,865 | ₩40,294 | +0.87% | 5.6천 |
|---|
| 2026.08.27 | ₩39,758 | ₩39,892 | ₩39,758 | ₩39,811 | +0.13% | 3.1천 |
|---|
| 2026.08.26 | ₩39,838 | ₩39,865 | ₩39,811 | ₩39,825 | -0.03% | 2.7천 |
|---|
| 2026.08.25 | ₩39,731 | ₩39,731 | ₩39,650 | ₩39,650 | -0.20% | 3.9천 |
|---|
| 2026.08.24 | ₩39,664 | ₩39,744 | ₩39,650 | ₩39,691 | +0.07% | 3.5만 |
|---|
| 2026.08.21 | ₩39,664 | ₩39,704 | ₩39,624 | ₩39,650 | -0.03% | 3.5만 |
|---|
| 2026.08.20 | ₩39,516 | ₩39,691 | ₩39,516 | ₩39,691 | +0.44% | 2.2만 |
|---|
| 2026.08.19 | ₩39,785 | ₩39,785 | ₩39,597 | ₩39,664 | -0.30% | 2.3만 |
|---|
| 2026.08.18 | ₩40,334 | ₩40,348 | ₩40,240 | ₩40,348 | +0.03% | 9.9천 |
|---|
| 2026.08.17 | ₩40,106 | ₩40,334 | ₩40,080 | ₩40,307 | +0.50% | 1.4만 |
|---|
| 2026.08.14 | ₩40,281 | ₩40,374 | ₩40,227 | ₩40,374 | +0.23% | 8.5천 |
|---|
| 2026.08.13 | ₩40,509 | ₩40,710 | ₩40,509 | ₩40,602 | +0.23% | 3천 |
|---|
| 2026.08.12 | ₩40,535 | ₩40,669 | ₩40,535 | ₩40,669 | +0.33% | 4.6천 |
|---|
| 2026.08.11 | ₩40,482 | ₩40,723 | ₩40,468 | ₩40,522 | +0.10% | 2.8만 |
|---|
| 2026.08.10 | ₩40,361 | ₩40,509 | ₩40,361 | ₩40,455 | +0.23% | 1만 |
|---|
| 2026.08.07 | ₩40,307 | ₩40,388 | ₩40,294 | ₩40,348 | +0.10% | 1.5만 |
|---|
| 2026.08.06 | ₩40,455 | ₩40,602 | ₩40,455 | ₩40,535 | +0.20% | 1.3만 |
|---|
| 2026.08.05 | ₩40,388 | ₩40,428 | ₩40,334 | ₩40,415 | +0.07% | 9.4천 |
|---|
| 2026.08.04 | ₩40,495 | ₩40,589 | ₩40,495 | ₩40,509 | +0.03% | 1.8만 |
|---|
| 2026.08.03 | ₩40,455 | ₩40,737 | ₩40,455 | ₩40,589 | +0.33% | 2.4만 |
|---|
| 2026.07.31 | ₩39,677 | ₩41,018 | ₩39,677 | ₩40,455 | +1.96% | 5.2만 |
|---|
| 2026.07.30 | ₩40,830 | ₩40,830 | ₩40,428 | ₩40,428 | -0.99% | 3.8만 |
|---|
| 2026.07.29 | ₩41,581 | ₩41,581 | ₩40,991 | ₩41,045 | -1.29% | 2.3만 |
|---|
| 2026.07.28 | ₩41,702 | ₩41,702 | ₩41,394 | ₩41,447 | -0.61% | 2만 |
|---|
| 2026.07.27 | ₩41,622 | ₩41,662 | ₩41,541 | ₩41,568 | -0.13% | 1.5만 |
|---|
| 2026.07.24 | ₩41,595 | ₩41,635 | ₩41,474 | ₩41,554 | -0.10% | 6.4만 |
|---|
| 2026.07.23 | ₩41,622 | ₩41,648 | ₩41,501 | ₩41,501 | -0.29% | 1.9만 |
|---|
| 2026.07.22 | ₩41,219 | ₩41,327 | ₩41,219 | ₩41,259 | +0.10% | 1.3만 |
|---|
| 2026.07.21 | ₩41,340 | ₩41,394 | ₩41,233 | ₩41,300 | -0.10% | 8.6천 |
|---|
| 2026.07.20 | ₩41,273 | ₩41,353 | ₩41,192 | ₩41,206 | -0.16% | 9.8천 |
|---|
| 2026.07.17 | ₩41,058 | ₩41,099 | ₩41,058 | ₩41,072 | +0.03% | 7.6천 |
|---|
| 2026.07.16 | ₩40,991 | ₩41,139 | ₩40,991 | ₩41,139 | +0.36% | 1.6만 |
|---|
| 2026.07.15 | ₩41,112 | ₩41,112 | ₩40,777 | ₩40,884 | -0.55% | 6.2천 |
|---|
| 2026.07.14 | ₩41,005 | ₩41,206 | ₩40,897 | ₩41,192 | +0.46% | 6.5천 |
|---|
| 2026.07.13 | ₩41,166 | ₩41,487 | ₩41,166 | ₩41,394 | +0.55% | 2만 |
|---|
| 2026.07.10 | ₩41,125 | ₩41,233 | ₩41,032 | ₩41,179 | +0.13% | 1.8만 |
|---|
| 2026.07.09 | ₩41,085 | ₩41,139 | ₩40,978 | ₩41,058 | -0.07% | 1.3만 |
|---|
| 2026.07.08 | ₩41,233 | ₩41,340 | ₩40,911 | ₩41,072 | -0.39% | 1.8만 |
|---|
| 2026.07.07 | ₩41,018 | ₩41,233 | ₩41,018 | ₩41,233 | +0.52% | 9.3천 |
|---|
| 2026.07.06 | ₩41,112 | ₩41,286 | ₩40,964 | ₩40,964 | -0.36% | 2.6만 |
|---|
| 2026.07.02 | ₩41,032 | ₩41,112 | ₩40,830 | ₩41,072 | +0.10% | 1.8만 |
|---|
| 2026.07.01 | ₩41,434 | ₩41,474 | ₩41,246 | ₩41,474 | +0.10% | 4.2만 |
|---|
| 2026.06.30 | ₩41,300 | ₩41,300 | ₩41,018 | ₩41,058 | -0.58% | 1.5만 |
|---|
| 2026.06.29 | ₩41,192 | ₩41,233 | ₩41,045 | ₩41,125 | -0.16% | 1.9만 |
|---|
| 2026.06.26 | ₩41,032 | ₩41,380 | ₩41,032 | ₩41,340 | +0.75% | 4.9만 |
|---|
| 2026.06.25 | ₩41,554 | ₩41,554 | ₩41,380 | ₩41,461 | -0.23% | 9.8천 |
|---|
| 2026.06.24 | ₩41,742 | ₩41,742 | ₩41,528 | ₩41,581 | -0.39% | 1.7만 |
|---|
| 2026.06.23 | ₩41,246 | ₩41,461 | ₩41,246 | ₩41,420 | +0.42% | 4.2만 |
|---|
| 2026.06.22 | ₩40,938 | ₩41,112 | ₩40,871 | ₩41,085 | +0.36% | 3만 |
|---|
| 2026.06.18 | ₩40,669 | ₩40,844 | ₩40,589 | ₩40,844 | +0.43% | 1.4만 |
|---|
| 2026.06.17 | ₩39,865 | ₩40,643 | ₩39,838 | ₩40,482 | +1.55% | 1.5만 |
|---|
| 2026.06.16 | ₩39,825 | ₩39,838 | ₩39,691 | ₩39,758 | -0.17% | 1.3만 |
|---|
| 2026.06.15 | ₩39,637 | ₩39,865 | ₩39,597 | ₩39,852 | +0.54% | 1.8만 |
|---|
| 2026.06.12 | ₩40,415 | ₩40,415 | ₩39,892 | ₩39,945 | -1.16% | 6천 |
|---|
| 2026.06.11 | ₩40,200 | ₩40,374 | ₩39,610 | ₩39,610 | -1.47% | 2.7만 |
|---|
| 2026.06.10 | ₩40,012 | ₩40,160 | ₩39,986 | ₩40,120 | +0.27% | 1.3만 |
|---|
| 2026.06.09 | ₩39,959 | ₩40,173 | ₩39,959 | ₩40,133 | +0.44% | 2.4만 |
|---|
| 2026.06.08 | ₩40,053 | ₩40,240 | ₩40,053 | ₩40,187 | +0.33% | 3.4만 |
|---|
| 2026.06.05 | ₩39,852 | ₩40,294 | ₩39,811 | ₩40,267 | +1.04% | 3.3만 |
|---|
| 2026.06.04 | ₩39,516 | ₩39,650 | ₩39,436 | ₩39,637 | +0.31% | 2.9만 |
|---|
| 2026.06.03 | ₩39,677 | ₩39,758 | ₩39,624 | ₩39,717 | +0.10% | 9.7천 |
|---|
| 2026.06.02 | ₩39,355 | ₩39,610 | ₩39,355 | ₩39,516 | +0.41% | 3.2만 |
|---|
| 2026.06.01 | ₩39,583 | ₩39,637 | ₩39,369 | ₩39,530 | -0.14% | 2.2만 |
|---|
| 2026.05.29 | ₩39,396 | ₩39,409 | ₩39,127 | ₩39,248 | -0.37% | 1.8만 |
|---|
| 2026.05.28 | ₩39,449 | ₩39,449 | ₩39,275 | ₩39,409 | -0.10% | 1.8만 |
|---|
| 2026.05.27 | ₩39,329 | ₩39,503 | ₩39,329 | ₩39,449 | +0.31% | 2.2만 |
|---|
| 2026.05.26 | ₩39,503 | ₩39,557 | ₩39,422 | ₩39,463 | -0.10% | 2.4만 |
|---|
| 2026.05.22 | ₩39,597 | ₩39,771 | ₩39,543 | ₩39,597 | 0.00% | 5.1천 |
|---|
| 2026.05.21 | ₩39,731 | ₩39,758 | ₩39,436 | ₩39,516 | -0.54% | 1만 |
|---|
| 2026.05.20 | ₩39,717 | ₩39,717 | ₩39,355 | ₩39,369 | -0.88% | 4.1만 |
|---|
| 2026.05.19 | ₩39,557 | ₩39,691 | ₩39,543 | ₩39,650 | +0.24% | 1만 |
|---|
| 2026.05.18 | ₩39,329 | ₩39,422 | ₩39,235 | ₩39,329 | 0.00% | 2만 |
|---|
| 2026.05.15 | ₩39,355 | ₩39,503 | ₩39,355 | ₩39,490 | +0.34% | 1.6만 |
|---|
| 2026.05.14 | ₩38,913 | ₩39,141 | ₩38,913 | ₩39,141 | +0.59% | 8.9천 |
|---|
| 2026.05.13 | ₩38,846 | ₩38,859 | ₩38,819 | ₩38,832 | -0.03% | 6.7천 |
|---|
| 2026.05.12 | ₩38,631 | ₩38,739 | ₩38,591 | ₩38,645 | +0.03% | 1.6만 |
|---|
| 2026.05.11 | ₩38,457 | ₩38,457 | ₩38,269 | ₩38,350 | -0.28% | 3.7만 |
|---|
| 2026.05.08 | ₩38,417 | ₩38,511 | ₩38,390 | ₩38,390 | -0.07% | 1.3만 |
|---|
| 2026.05.07 | ₩38,511 | ₩39,154 | ₩38,457 | ₩38,672 | +0.42% | 1.5만 |
|---|
| 2026.05.06 | ₩38,537 | ₩38,591 | ₩38,511 | ₩38,591 | +0.14% | 5.1천 |
|---|
| 2026.05.05 | ₩38,926 | ₩38,926 | ₩38,832 | ₩38,900 | -0.07% | 7.3천 |
|---|
| 2026.05.04 | ₩38,900 | ₩39,007 | ₩38,779 | ₩38,900 | 0.00% | 1.4만 |
|---|
| 2026.05.01 | ₩38,457 | ₩38,806 | ₩38,377 | ₩38,806 | +0.91% | 8.3천 |
|---|
| 2026.04.30 | ₩38,913 | ₩38,913 | ₩38,591 | ₩38,591 | -0.83% | 1.7만 |
|---|
| 2026.04.29 | ₩38,953 | ₩39,141 | ₩38,806 | ₩39,020 | +0.17% | 1.4만 |
|---|
| 2026.04.28 | ₩38,886 | ₩38,886 | ₩38,242 | ₩38,779 | -0.28% | 1.7만 |
|---|
| 2026.04.27 | ₩38,457 | ₩38,685 | ₩38,457 | ₩38,618 | +0.42% | 1.4만 |
|---|
| 2026.04.24 | ₩38,752 | ₩38,819 | ₩38,591 | ₩38,591 | -0.42% | 8.6천 |
|---|
| 2026.04.23 | ₩38,792 | ₩38,953 | ₩38,725 | ₩38,873 | +0.21% | 1.8만 |
|---|
| 2026.04.22 | ₩38,524 | ₩38,752 | ₩38,511 | ₩38,698 | +0.45% | 1.8만 |
|---|
| 2026.04.21 | ₩38,323 | ₩38,631 | ₩38,310 | ₩38,578 | +0.66% | 1만 |
|---|
| 2026.04.20 | ₩38,310 | ₩38,350 | ₩38,108 | ₩38,162 | -0.39% | 1.6만 |
|---|
| 2026.04.17 | ₩37,854 | ₩38,296 | ₩37,827 | ₩38,256 | +1.06% | 3.4만 |
|---|
| 2026.04.16 | ₩38,216 | ₩38,336 | ₩38,162 | ₩38,189 | -0.07% | 1.5만 |
|---|
| 2026.04.15 | ₩38,082 | ₩38,202 | ₩38,028 | ₩38,041 | -0.11% | 2만 |
|---|
| 2026.04.14 | ₩38,082 | ₩38,162 | ₩38,001 | ₩38,095 | +0.04% | 5.7만 |
|---|
| 2026.04.13 | ₩38,698 | ₩38,752 | ₩38,296 | ₩38,377 | -0.83% | 4.8만 |
|---|
| 2026.04.10 | ₩38,631 | ₩38,645 | ₩37,344 | ₩38,484 | -0.38% | 68.8만 |
|---|
| 2026.04.09 | ₩39,087 | ₩39,087 | ₩38,658 | ₩38,819 | -0.69% | 17만 |
|---|
| 2026.04.08 | ₩38,725 | ₩39,221 | ₩38,698 | ₩39,087 | +0.93% | 21.4만 |
|---|
| 2026.04.07 | ₩39,691 | ₩40,214 | ₩39,597 | ₩39,785 | +0.24% | 63.1만 |
|---|
| 2026.04.06 | ₩39,798 | ₩39,852 | ₩39,637 | ₩39,798 | 0.00% | 6.8천 |
|---|
| 2026.04.02 | ₩39,986 | ₩40,012 | ₩39,798 | ₩39,865 | -0.30% | 1.7만 |
|---|
| 2026.04.01 | ₩39,275 | ₩39,785 | ₩39,235 | ₩39,503 | +0.58% | 3.4만 |
|---|
| 2026.03.31 | ₩40,053 | ₩40,053 | ₩39,664 | ₩39,691 | -0.90% | 6.2만 |
|---|
| 2026.03.30 | ₩40,187 | ₩40,455 | ₩40,160 | ₩40,428 | +0.60% | 3.2만 |
|---|
| 2026.03.27 | ₩39,878 | ₩40,066 | ₩39,825 | ₩39,905 | +0.07% | 4만 |
|---|
| 2026.03.26 | ₩39,811 | ₩39,999 | ₩39,717 | ₩39,905 | +0.24% | 3.8만 |
|---|
| 2026.03.25 | ₩39,422 | ₩39,650 | ₩39,422 | ₩39,650 | +0.58% | 2.7만 |
|---|
| 2026.03.24 | ₩39,570 | ₩39,597 | ₩39,302 | ₩39,422 | -0.37% | 6만 |
|---|
| 2026.03.23 | ₩39,369 | ₩39,422 | ₩39,034 | ₩39,275 | -0.24% | 3.1만 |
|---|
| 2026.03.20 | ₩39,664 | ₩39,798 | ₩39,503 | ₩39,543 | -0.30% | 4.2만 |
|---|
| 2026.03.19 | ₩40,240 | ₩40,240 | ₩39,262 | ₩39,463 | -1.93% | 6.5만 |
|---|
| 2026.03.18 | ₩39,892 | ₩41,233 | ₩39,825 | ₩40,267 | +0.94% | 10만 |
|---|
| 2026.03.17 | ₩39,717 | ₩39,852 | ₩39,691 | ₩39,704 | -0.03% | 3.9만 |
|---|
| 2026.03.16 | ₩40,240 | ₩40,240 | ₩39,825 | ₩39,972 | -0.67% | 9.3만 |
|---|
| 2026.03.13 | ₩40,294 | ₩40,643 | ₩40,147 | ₩40,549 | +0.63% | 4.8만 |
|---|
| 2026.03.12 | ₩39,731 | ₩39,999 | ₩39,731 | ₩39,999 | +0.67% | 8.1만 |
|---|
| 2026.03.11 | ₩39,396 | ₩39,610 | ₩39,396 | ₩39,570 | +0.44% | 1.9만 |
|---|
| 2026.03.10 | ₩38,953 | ₩39,275 | ₩38,846 | ₩39,275 | +0.83% | 2.4만 |
|---|
| 2026.03.09 | ₩39,476 | ₩39,543 | ₩39,101 | ₩39,288 | -0.48% | 4.4만 |
|---|
| 2026.03.06 | ₩39,516 | ₩39,570 | ₩39,127 | ₩39,275 | -0.61% | 6.2만 |
|---|
| 2026.03.05 | ₩39,355 | ₩39,597 | ₩39,248 | ₩39,262 | -0.24% | 9만 |
|---|
| 2026.03.04 | ₩39,154 | ₩39,195 | ₩38,953 | ₩39,074 | -0.21% | 6만 |
|---|
| 2026.03.03 | ₩39,543 | ₩39,785 | ₩39,168 | ₩39,248 | -0.75% | 9.1만 |
|---|
| 2026.03.02 | ₩38,645 | ₩38,819 | ₩38,135 | ₩38,672 | +0.07% | 5.2만 |
|---|
| 2026.02.27 | ₩37,988 | ₩37,988 | ₩37,787 | ₩37,921 | -0.18% | 8.9천 |
|---|
| 2026.02.26 | ₩37,880 | ₩38,122 | ₩37,880 | ₩37,907 | +0.07% | 4.3천 |
|---|
| 2026.02.25 | ₩38,001 | ₩38,001 | ₩37,894 | ₩37,921 | -0.21% | 3.3천 |
|---|
| 2026.02.24 | ₩38,162 | ₩38,511 | ₩38,028 | ₩38,068 | -0.25% | 1만 |
|---|
| 2026.02.23 | ₩37,974 | ₩38,001 | ₩37,907 | ₩37,988 | +0.04% | 6.9천 |
|---|
| 2026.02.20 | ₩38,162 | ₩38,189 | ₩37,921 | ₩38,001 | -0.42% | 7.3천 |
|---|
| 2026.02.19 | ₩38,296 | ₩38,296 | ₩38,108 | ₩38,122 | -0.46% | 1.9만 |
|---|
| 2026.02.18 | ₩37,840 | ₩38,082 | ₩37,746 | ₩38,068 | +0.60% | 4.6만 |
|---|
| 2026.02.17 | ₩37,706 | ₩37,907 | ₩37,559 | ₩37,652 | -0.14% | 3.9만 |
|---|
| 2026.02.13 | ₩37,451 | ₩37,492 | ₩37,384 | ₩37,411 | -0.11% | 4천 |
|---|
| 2026.02.12 | ₩37,344 | ₩37,518 | ₩37,290 | ₩37,384 | +0.11% | 1.6만 |
|---|
| 2026.02.11 | ₩37,451 | ₩37,505 | ₩37,304 | ₩37,398 | -0.14% | 1만 |
|---|
| 2026.02.10 | ₩37,130 | ₩37,290 | ₩37,130 | ₩37,210 | +0.22% | 1.7만 |
|---|
| 2026.02.09 | ₩37,170 | ₩37,250 | ₩37,049 | ₩37,183 | +0.04% | 1.5만 |
|---|
| 2026.02.06 | ₩37,746 | ₩37,827 | ₩37,666 | ₩37,760 | +0.04% | 4.1만 |
|---|
| 2026.02.05 | ₩37,854 | ₩38,015 | ₩37,827 | ₩38,015 | +0.43% | 4.3만 |
|---|
| 2026.02.04 | ₩37,733 | ₩37,880 | ₩37,679 | ₩37,827 | +0.25% | 1.9만 |
|---|
| 2026.02.03 | ₩37,880 | ₩37,934 | ₩37,652 | ₩37,679 | -0.53% | 4만 |
|---|
| 2026.02.02 | ₩37,693 | ₩38,001 | ₩37,639 | ₩37,894 | +0.53% | 6.4만 |
|---|
| 2026.01.30 | ₩37,116 | ₩37,532 | ₩37,089 | ₩37,532 | +1.12% | 4.1만 |
|---|
| 2026.01.29 | ₩36,875 | ₩37,116 | ₩36,781 | ₩36,808 | -0.18% | 6.4만 |
|---|
| 2026.01.28 | ₩36,741 | ₩37,156 | ₩36,741 | ₩36,915 | +0.47% | 6.9만 |
|---|
| 2026.01.27 | ₩36,928 | ₩36,942 | ₩36,110 | ₩36,379 | -1.49% | 4.5만 |
|---|
| 2026.01.26 | ₩37,465 | ₩37,465 | ₩37,197 | ₩37,277 | -0.50% | 7.2만 |
|---|
| 2026.01.23 | ₩38,189 | ₩38,189 | ₩37,599 | ₩37,706 | -1.26% | 3.5만 |
|---|
| 2026.01.22 | ₩38,444 | ₩38,444 | ₩38,149 | ₩38,162 | -0.73% | 2.8만 |
|---|
| 2026.01.21 | ₩38,269 | ₩38,591 | ₩38,269 | ₩38,537 | +0.70% | 2.4만 |
|---|
| 2026.01.20 | ₩38,350 | ₩38,390 | ₩38,202 | ₩38,310 | -0.10% | 5.4만 |
|---|
| 2026.01.16 | ₩39,007 | ₩39,154 | ₩39,007 | ₩39,127 | +0.31% | 2.7천 |
|---|
| 2026.01.15 | ₩39,087 | ₩39,101 | ₩39,020 | ₩39,034 | -0.14% | 1.3만 |
|---|
| 2026.01.14 | ₩38,752 | ₩38,806 | ₩38,645 | ₩38,806 | +0.14% | 2.7천 |
|---|
| 2026.01.13 | ₩38,564 | ₩38,846 | ₩38,564 | ₩38,752 | +0.49% | 7.5천 |
|---|
| 2026.01.12 | ₩38,605 | ₩38,698 | ₩38,524 | ₩38,591 | -0.03% | 1.8만 |
|---|
| 2026.01.09 | ₩38,846 | ₩38,900 | ₩38,752 | ₩38,792 | -0.14% | 1.1만 |
|---|
| 2026.01.08 | ₩38,605 | ₩38,779 | ₩38,551 | ₩38,752 | +0.38% | 1.1만 |
|---|
| 2026.01.07 | ₩38,484 | ₩38,511 | ₩38,390 | ₩38,470 | -0.03% | 2.6만 |
|---|
| 2026.01.06 | ₩38,296 | ₩38,470 | ₩38,149 | ₩38,417 | +0.32% | 1.6만 |
|---|
| 2026.01.05 | ₩38,551 | ₩38,551 | ₩38,149 | ₩38,162 | -1.01% | 4.3만 |
|---|
| 2026.01.02 | ₩38,189 | ₩38,242 | ₩38,001 | ₩38,242 | +0.14% | 2만 |
|---|
| 2025.12.31 | ₩38,095 | ₩38,175 | ₩37,974 | ₩37,988 | -0.28% | 2.3만 |
|---|
| 2025.12.30 | ₩38,015 | ₩38,122 | ₩37,921 | ₩38,122 | +0.28% | 1.1만 |
|---|
| 2025.12.29 | ₩37,880 | ₩38,001 | ₩37,813 | ₩37,961 | +0.21% | 3.6만 |
|---|
| 2025.12.26 | ₩37,706 | ₩37,907 | ₩37,706 | ₩37,840 | +0.36% | 1.1만 |
|---|
| 2025.12.24 | ₩37,773 | ₩37,813 | ₩37,760 | ₩37,760 | -0.04% | 5.7천 |
|---|
| 2025.12.23 | ₩37,827 | ₩37,907 | ₩37,733 | ₩37,733 | -0.25% | 1.7만 |
|---|
| 2025.12.22 | ₩37,974 | ₩38,001 | ₩37,880 | ₩37,934 | -0.11% | 2만 |
|---|
| 2025.12.19 | ₩37,733 | ₩38,256 | ₩37,733 | ₩38,229 | +1.31% | 1.3만 |
|---|
| 2025.12.18 | ₩38,082 | ₩38,162 | ₩38,015 | ₩38,162 | +0.21% | 1만 |
|---|
| 2025.12.17 | ₩37,947 | ₩38,001 | ₩37,894 | ₩37,974 | +0.07% | 9.3천 |
|---|
| 2025.12.16 | ₩37,773 | ₩38,001 | ₩37,612 | ₩37,907 | +0.35% | 2만 |
|---|
| 2025.12.15 | ₩37,894 | ₩37,988 | ₩37,813 | ₩37,907 | +0.04% | 5.6천 |
|---|
| 2025.12.12 | ₩38,001 | ₩38,041 | ₩37,921 | ₩38,001 | 0.00% | 1.9만 |
|---|
| 2025.12.11 | ₩37,974 | ₩38,015 | ₩37,827 | ₩37,974 | 0.00% | 3.8만 |
|---|
| 2025.12.10 | ₩38,618 | ₩38,645 | ₩38,242 | ₩38,269 | -0.90% | 1.8만 |
|---|
| 2025.12.09 | ₩38,725 | ₩38,765 | ₩38,631 | ₩38,698 | -0.07% | 8.1천 |
|---|
| 2025.12.08 | ₩38,524 | ₩38,725 | ₩38,524 | ₩38,605 | +0.21% | 1.3만 |
|---|
| 2025.12.05 | ₩38,484 | ₩38,658 | ₩38,484 | ₩38,537 | +0.14% | 1.2만 |
|---|
| 2025.12.04 | ₩38,336 | ₩38,564 | ₩38,336 | ₩38,511 | +0.45% | 1.6만 |
|---|
| 2025.12.03 | ₩38,537 | ₩38,537 | ₩38,350 | ₩38,403 | -0.35% | 3.3만 |
|---|
| 2025.12.02 | ₩38,698 | ₩38,873 | ₩38,658 | ₩38,658 | -0.10% | 4.1만 |
|---|
| 2025.12.01 | ₩38,658 | ₩38,832 | ₩38,591 | ₩38,792 | +0.35% | 1.7만 |
|---|
| 2025.11.28 | ₩38,980 | ₩39,087 | ₩38,832 | ₩38,832 | -0.38% | 6.2천 |
|---|
| 2025.11.26 | ₩39,060 | ₩39,060 | ₩38,846 | ₩38,913 | -0.38% | 1.3만 |
|---|
| 2025.11.25 | ₩39,195 | ₩39,195 | ₩38,980 | ₩39,087 | -0.27% | 1.4만 |
|---|
| 2025.11.24 | ₩39,329 | ₩39,396 | ₩39,275 | ₩39,342 | +0.03% | 7.8천 |
|---|
| 2025.11.21 | ₩39,382 | ₩39,503 | ₩39,355 | ₩39,396 | +0.03% | 1.3만 |
|---|
| 2025.11.20 | ₩39,235 | ₩39,315 | ₩39,221 | ₩39,288 | +0.14% | 2.6만 |
|---|
| 2025.11.19 | ₩39,114 | ₩39,315 | ₩39,047 | ₩39,262 | +0.38% | 3만 |
|---|
| 2025.11.18 | ₩38,779 | ₩38,953 | ₩38,725 | ₩38,953 | +0.45% | 2.2만 |
|---|
| 2025.11.17 | ₩38,873 | ₩38,886 | ₩38,779 | ₩38,846 | -0.07% | 2만 |
|---|
| 2025.11.14 | ₩38,631 | ₩38,685 | ₩38,578 | ₩38,578 | -0.14% | 1.1만 |
|---|
| 2025.11.13 | ₩38,578 | ₩38,645 | ₩38,417 | ₩38,524 | -0.14% | 2.2만 |
|---|
| 2025.11.12 | ₩39,034 | ₩39,034 | ₩38,792 | ₩38,846 | -0.48% | 9.9천 |
|---|
| 2025.11.11 | ₩38,792 | ₩38,900 | ₩38,698 | ₩38,900 | +0.28% | 2.3만 |
|---|
| 2025.11.10 | ₩39,007 | ₩39,114 | ₩38,940 | ₩39,007 | 0.00% | 2.9만 |
|---|
| 2025.11.07 | ₩38,886 | ₩39,034 | ₩38,792 | ₩38,980 | +0.24% | 3.5만 |
|---|
| 2025.11.06 | ₩39,262 | ₩39,275 | ₩39,007 | ₩39,020 | -0.61% | 2.9만 |
|---|
| 2025.11.05 | ₩39,530 | ₩39,583 | ₩38,967 | ₩39,490 | -0.10% | 1.6만 |
|---|
| 2025.11.04 | ₩39,570 | ₩39,597 | ₩39,476 | ₩39,570 | 0.00% | 3.7만 |
|---|
| 2025.11.03 | ₩39,355 | ₩39,369 | ₩39,154 | ₩39,262 | -0.24% | 2.9만 |
|---|
| 2025.10.31 | ₩38,967 | ₩39,235 | ₩38,967 | ₩39,221 | +0.65% | 5.3만 |
|---|
| 2025.10.30 | ₩38,779 | ₩38,926 | ₩38,779 | ₩38,926 | +0.38% | 2.7만 |
|---|
| 2025.10.29 | ₩38,403 | ₩38,779 | ₩38,269 | ₩38,591 | +0.49% | 1.3만 |
|---|
| 2025.10.28 | ₩38,444 | ₩38,444 | ₩38,216 | ₩38,336 | -0.28% | 1.1만 |
|---|
| 2025.10.27 | ₩38,417 | ₩38,417 | ₩38,283 | ₩38,283 | -0.35% | 8.8천 |
|---|
| 2025.10.24 | ₩38,417 | ₩38,511 | ₩38,323 | ₩38,390 | -0.07% | 8.7천 |
|---|
| 2025.10.23 | ₩38,497 | ₩38,578 | ₩38,444 | ₩38,484 | -0.03% | 1.6만 |
|---|
| 2025.10.22 | ₩38,698 | ₩38,698 | ₩38,444 | ₩38,564 | -0.35% | 2.7만 |
|---|
| 2025.10.21 | ₩38,564 | ₩38,618 | ₩38,457 | ₩38,605 | +0.10% | 4.2만 |
|---|
| 2025.10.20 | ₩38,242 | ₩38,310 | ₩38,175 | ₩38,310 | +0.18% | 1.7만 |
|---|
| 2025.10.17 | ₩38,095 | ₩38,175 | ₩38,068 | ₩38,068 | -0.07% | 2.5만 |
|---|
| 2025.10.16 | ₩38,242 | ₩38,242 | ₩37,934 | ₩38,028 | -0.56% | 2.9만 |
|---|
| 2025.10.15 | ₩38,524 | ₩38,524 | ₩38,269 | ₩38,323 | -0.52% | 7.9만 |
|---|
| 2025.10.14 | ₩38,806 | ₩38,819 | ₩38,511 | ₩38,618 | -0.48% | 8만 |
|---|
| 2025.10.13 | ₩38,698 | ₩38,846 | ₩38,685 | ₩38,832 | +0.35% | 1.2만 |
|---|
| 2025.10.10 | ₩38,846 | ₩38,846 | ₩38,350 | ₩38,511 | -0.86% | 6.2만 |
|---|