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 | ₩43,237 | ₩43,250 | ₩43,144 | ₩43,170 | -0.15% | 9.7천 |
| 2026.10.08 | ₩43,237 | ₩43,264 | ₩42,997 | ₩43,064 | -0.40% | 2.8만 |
| 2026.10.07 | ₩43,277 | ₩43,344 | ₩43,170 | ₩43,237 | -0.09% | 1.2만 |
| 2026.10.06 | ₩42,770 | ₩42,770 | ₩42,663 | ₩42,757 | -0.03% | 3.8만 |
| 2026.10.05 | ₩43,104 | ₩43,304 | ₩42,944 | ₩43,050 | -0.12% | 2.9만 |
| 2026.10.02 | ₩42,797 | ₩42,797 | ₩42,490 | ₩42,730 | -0.16% | 3.3만 |
| 2026.10.01 | ₩42,410 | ₩42,984 | ₩42,410 | ₩42,877 | +1.10% | 12.3만 |
| 2026.09.30 | ₩41,863 | ₩42,196 | ₩41,836 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,196 |
| +0.80% |
| 8.3천 |
| 2026.09.29 | ₩41,996 | ₩42,236 | ₩41,996 | ₩42,063 | +0.16% | 6.2천 |
|---|
| 2026.09.28 | ₩41,783 | ₩41,943 | ₩41,729 | ₩41,863 | +0.19% | 2.5만 |
|---|
| 2026.09.25 | ₩41,569 | ₩41,622 | ₩41,556 | ₩41,582 | +0.03% | 5.6천 |
|---|
| 2026.09.24 | ₩41,889 | ₩41,889 | ₩41,622 | ₩41,756 | -0.32% | 3만 |
|---|
| 2026.09.23 | ₩41,556 | ₩41,756 | ₩41,556 | ₩41,716 | +0.39% | 1.1만 |
|---|
| 2026.09.22 | ₩41,155 | ₩41,302 | ₩41,155 | ₩41,262 | +0.26% | 9.8천 |
|---|
| 2026.09.21 | ₩40,995 | ₩41,062 | ₩40,969 | ₩41,035 | +0.10% | 2만 |
|---|
| 2026.09.18 | ₩41,102 | ₩41,102 | ₩40,862 | ₩40,915 | -0.45% | 6.7천 |
|---|
| 2026.09.17 | ₩40,915 | ₩41,009 | ₩40,902 | ₩40,902 | -0.03% | 4.2천 |
|---|
| 2026.09.16 | ₩40,475 | ₩41,075 | ₩40,475 | ₩41,022 | +1.35% | 1.7만 |
|---|
| 2026.09.15 | ₩40,408 | ₩40,501 | ₩40,408 | ₩40,475 | +0.17% | 3.6천 |
|---|
| 2026.09.14 | ₩40,568 | ₩40,568 | ₩40,368 | ₩40,435 | -0.33% | 8.5천 |
|---|
| 2026.09.11 | ₩40,048 | ₩40,101 | ₩40,048 | ₩40,074 | +0.07% | 3.5천 |
|---|
| 2026.09.10 | ₩40,008 | ₩40,034 | ₩39,874 | ₩39,968 | -0.10% | 3.6천 |
|---|
| 2026.09.09 | ₩39,768 | ₩39,928 | ₩39,768 | ₩39,808 | +0.10% | 4.9천 |
|---|
| 2026.09.08 | ₩39,861 | ₩39,914 | ₩39,821 | ₩39,834 | -0.07% | 5.5천 |
|---|
| 2026.09.04 | ₩39,888 | ₩39,928 | ₩39,888 | ₩39,928 | +0.10% | 1.9천 |
|---|
| 2026.09.03 | ₩39,928 | ₩39,928 | ₩39,768 | ₩39,781 | -0.37% | 7.5천 |
|---|
| 2026.09.02 | ₩40,088 | ₩40,168 | ₩40,061 | ₩40,074 | -0.03% | 9천 |
|---|
| 2026.09.01 | ₩40,021 | ₩40,128 | ₩39,968 | ₩40,021 | 0.00% | 1.1만 |
|---|
| 2026.08.31 | ₩39,968 | ₩40,048 | ₩39,861 | ₩39,861 | -0.27% | 6천 |
|---|
| 2026.08.28 | ₩39,754 | ₩40,141 | ₩39,674 | ₩40,101 | +0.87% | 5.6천 |
|---|
| 2026.08.27 | ₩39,567 | ₩39,701 | ₩39,567 | ₩39,621 | +0.13% | 3.1천 |
|---|
| 2026.08.26 | ₩39,647 | ₩39,674 | ₩39,621 | ₩39,634 | -0.03% | 2.7천 |
|---|
| 2026.08.25 | ₩39,541 | ₩39,541 | ₩39,461 | ₩39,461 | -0.20% | 3.9천 |
|---|
| 2026.08.24 | ₩39,474 | ₩39,554 | ₩39,461 | ₩39,501 | +0.07% | 3.5만 |
|---|
| 2026.08.21 | ₩39,474 | ₩39,514 | ₩39,434 | ₩39,461 | -0.03% | 3.5만 |
|---|
| 2026.08.20 | ₩39,327 | ₩39,501 | ₩39,327 | ₩39,501 | +0.44% | 2.2만 |
|---|
| 2026.08.19 | ₩39,594 | ₩39,594 | ₩39,407 | ₩39,474 | -0.30% | 2.3만 |
|---|
| 2026.08.18 | ₩40,141 | ₩40,155 | ₩40,048 | ₩40,155 | +0.03% | 9.9천 |
|---|
| 2026.08.17 | ₩39,914 | ₩40,141 | ₩39,888 | ₩40,114 | +0.50% | 1.4만 |
|---|
| 2026.08.14 | ₩40,088 | ₩40,181 | ₩40,034 | ₩40,181 | +0.23% | 8.5천 |
|---|
| 2026.08.13 | ₩40,315 | ₩40,515 | ₩40,315 | ₩40,408 | +0.23% | 3천 |
|---|
| 2026.08.12 | ₩40,341 | ₩40,475 | ₩40,341 | ₩40,475 | +0.33% | 4.6천 |
|---|
| 2026.08.11 | ₩40,288 | ₩40,528 | ₩40,275 | ₩40,328 | +0.10% | 2.8만 |
|---|
| 2026.08.10 | ₩40,168 | ₩40,315 | ₩40,168 | ₩40,261 | +0.23% | 1만 |
|---|
| 2026.08.07 | ₩40,114 | ₩40,195 | ₩40,101 | ₩40,155 | +0.10% | 1.5만 |
|---|
| 2026.08.06 | ₩40,261 | ₩40,408 | ₩40,261 | ₩40,341 | +0.20% | 1.3만 |
|---|
| 2026.08.05 | ₩40,195 | ₩40,235 | ₩40,141 | ₩40,221 | +0.07% | 9.4천 |
|---|
| 2026.08.04 | ₩40,301 | ₩40,395 | ₩40,301 | ₩40,315 | +0.03% | 1.8만 |
|---|
| 2026.08.03 | ₩40,261 | ₩40,542 | ₩40,261 | ₩40,395 | +0.33% | 2.4만 |
|---|
| 2026.07.31 | ₩39,487 | ₩40,822 | ₩39,487 | ₩40,261 | +1.96% | 5.2만 |
|---|
| 2026.07.30 | ₩40,635 | ₩40,635 | ₩40,235 | ₩40,235 | -0.99% | 3.8만 |
|---|
| 2026.07.29 | ₩41,382 | ₩41,382 | ₩40,795 | ₩40,848 | -1.29% | 2.3만 |
|---|
| 2026.07.28 | ₩41,502 | ₩41,502 | ₩41,195 | ₩41,249 | -0.61% | 2만 |
|---|
| 2026.07.27 | ₩41,422 | ₩41,462 | ₩41,342 | ₩41,369 | -0.13% | 1.5만 |
|---|
| 2026.07.24 | ₩41,396 | ₩41,436 | ₩41,275 | ₩41,356 | -0.10% | 6.4만 |
|---|
| 2026.07.23 | ₩41,422 | ₩41,449 | ₩41,302 | ₩41,302 | -0.29% | 1.9만 |
|---|
| 2026.07.22 | ₩41,022 | ₩41,129 | ₩41,022 | ₩41,062 | +0.10% | 1.3만 |
|---|
| 2026.07.21 | ₩41,142 | ₩41,195 | ₩41,035 | ₩41,102 | -0.10% | 8.6천 |
|---|
| 2026.07.20 | ₩41,075 | ₩41,155 | ₩40,995 | ₩41,009 | -0.16% | 9.8천 |
|---|
| 2026.07.17 | ₩40,862 | ₩40,902 | ₩40,862 | ₩40,875 | +0.03% | 7.6천 |
|---|
| 2026.07.16 | ₩40,795 | ₩40,942 | ₩40,795 | ₩40,942 | +0.36% | 1.6만 |
|---|
| 2026.07.15 | ₩40,915 | ₩40,915 | ₩40,582 | ₩40,688 | -0.55% | 6.2천 |
|---|
| 2026.07.14 | ₩40,808 | ₩41,009 | ₩40,702 | ₩40,995 | +0.46% | 6.5천 |
|---|
| 2026.07.13 | ₩40,969 | ₩41,289 | ₩40,969 | ₩41,195 | +0.55% | 2만 |
|---|
| 2026.07.10 | ₩40,929 | ₩41,035 | ₩40,835 | ₩40,982 | +0.13% | 1.8만 |
|---|
| 2026.07.09 | ₩40,888 | ₩40,942 | ₩40,782 | ₩40,862 | -0.07% | 1.3만 |
|---|
| 2026.07.08 | ₩41,035 | ₩41,142 | ₩40,715 | ₩40,875 | -0.39% | 1.8만 |
|---|
| 2026.07.07 | ₩40,822 | ₩41,035 | ₩40,822 | ₩41,035 | +0.52% | 9.3천 |
|---|
| 2026.07.06 | ₩40,915 | ₩41,089 | ₩40,768 | ₩40,768 | -0.36% | 2.6만 |
|---|
| 2026.07.02 | ₩40,835 | ₩40,915 | ₩40,635 | ₩40,875 | +0.10% | 1.8만 |
|---|
| 2026.07.01 | ₩41,235 | ₩41,275 | ₩41,049 | ₩41,275 | +0.10% | 4.2만 |
|---|
| 2026.06.30 | ₩41,102 | ₩41,102 | ₩40,822 | ₩40,862 | -0.58% | 1.5만 |
|---|
| 2026.06.29 | ₩40,995 | ₩41,035 | ₩40,848 | ₩40,929 | -0.16% | 1.9만 |
|---|
| 2026.06.26 | ₩40,835 | ₩41,182 | ₩40,835 | ₩41,142 | +0.75% | 4.9만 |
|---|
| 2026.06.25 | ₩41,356 | ₩41,356 | ₩41,182 | ₩41,262 | -0.23% | 9.8천 |
|---|
| 2026.06.24 | ₩41,542 | ₩41,542 | ₩41,329 | ₩41,382 | -0.39% | 1.7만 |
|---|
| 2026.06.23 | ₩41,049 | ₩41,262 | ₩41,049 | ₩41,222 | +0.42% | 4.2만 |
|---|
| 2026.06.22 | ₩40,742 | ₩40,915 | ₩40,675 | ₩40,888 | +0.36% | 3만 |
|---|
| 2026.06.18 | ₩40,475 | ₩40,648 | ₩40,395 | ₩40,648 | +0.43% | 1.4만 |
|---|
| 2026.06.17 | ₩39,674 | ₩40,448 | ₩39,647 | ₩40,288 | +1.55% | 1.5만 |
|---|
| 2026.06.16 | ₩39,634 | ₩39,647 | ₩39,501 | ₩39,567 | -0.17% | 1.3만 |
|---|
| 2026.06.15 | ₩39,447 | ₩39,674 | ₩39,407 | ₩39,661 | +0.54% | 1.8만 |
|---|
| 2026.06.12 | ₩40,221 | ₩40,221 | ₩39,701 | ₩39,754 | -1.16% | 6천 |
|---|
| 2026.06.11 | ₩40,008 | ₩40,181 | ₩39,421 | ₩39,421 | -1.47% | 2.7만 |
|---|
| 2026.06.10 | ₩39,821 | ₩39,968 | ₩39,794 | ₩39,928 | +0.27% | 1.3만 |
|---|
| 2026.06.09 | ₩39,768 | ₩39,981 | ₩39,768 | ₩39,941 | +0.44% | 2.4만 |
|---|
| 2026.06.08 | ₩39,861 | ₩40,048 | ₩39,861 | ₩39,994 | +0.33% | 3.4만 |
|---|
| 2026.06.05 | ₩39,661 | ₩40,101 | ₩39,621 | ₩40,074 | +1.04% | 3.3만 |
|---|
| 2026.06.04 | ₩39,327 | ₩39,461 | ₩39,247 | ₩39,447 | +0.31% | 2.9만 |
|---|
| 2026.06.03 | ₩39,487 | ₩39,567 | ₩39,434 | ₩39,527 | +0.10% | 9.7천 |
|---|
| 2026.06.02 | ₩39,167 | ₩39,421 | ₩39,167 | ₩39,327 | +0.41% | 3.2만 |
|---|
| 2026.06.01 | ₩39,394 | ₩39,447 | ₩39,180 | ₩39,340 | -0.14% | 2.2만 |
|---|
| 2026.05.29 | ₩39,207 | ₩39,220 | ₩38,940 | ₩39,060 | -0.37% | 1.8만 |
|---|
| 2026.05.28 | ₩39,260 | ₩39,260 | ₩39,087 | ₩39,220 | -0.10% | 1.8만 |
|---|
| 2026.05.27 | ₩39,140 | ₩39,314 | ₩39,140 | ₩39,260 | +0.31% | 2.2만 |
|---|
| 2026.05.26 | ₩39,314 | ₩39,367 | ₩39,234 | ₩39,274 | -0.10% | 2.4만 |
|---|
| 2026.05.22 | ₩39,407 | ₩39,581 | ₩39,354 | ₩39,407 | 0.00% | 5.1천 |
|---|
| 2026.05.21 | ₩39,541 | ₩39,567 | ₩39,247 | ₩39,327 | -0.54% | 1만 |
|---|
| 2026.05.20 | ₩39,527 | ₩39,527 | ₩39,167 | ₩39,180 | -0.88% | 4.1만 |
|---|
| 2026.05.19 | ₩39,367 | ₩39,501 | ₩39,354 | ₩39,461 | +0.24% | 1만 |
|---|
| 2026.05.18 | ₩39,140 | ₩39,234 | ₩39,047 | ₩39,140 | 0.00% | 2만 |
|---|
| 2026.05.15 | ₩39,167 | ₩39,314 | ₩39,167 | ₩39,300 | +0.34% | 1.6만 |
|---|
| 2026.05.14 | ₩38,727 | ₩38,953 | ₩38,727 | ₩38,953 | +0.59% | 8.9천 |
|---|
| 2026.05.13 | ₩38,660 | ₩38,673 | ₩38,633 | ₩38,647 | -0.03% | 6.7천 |
|---|
| 2026.05.12 | ₩38,446 | ₩38,553 | ₩38,406 | ₩38,460 | +0.03% | 1.6만 |
|---|
| 2026.05.11 | ₩38,273 | ₩38,273 | ₩38,086 | ₩38,166 | -0.28% | 3.7만 |
|---|
| 2026.05.08 | ₩38,233 | ₩38,326 | ₩38,206 | ₩38,206 | -0.07% | 1.3만 |
|---|
| 2026.05.07 | ₩38,326 | ₩38,967 | ₩38,273 | ₩38,486 | +0.42% | 1.5만 |
|---|
| 2026.05.06 | ₩38,353 | ₩38,406 | ₩38,326 | ₩38,406 | +0.14% | 5.1천 |
|---|
| 2026.05.05 | ₩38,740 | ₩38,740 | ₩38,647 | ₩38,713 | -0.07% | 7.3천 |
|---|
| 2026.05.04 | ₩38,713 | ₩38,820 | ₩38,593 | ₩38,713 | 0.00% | 1.4만 |
|---|
| 2026.05.01 | ₩38,273 | ₩38,620 | ₩38,193 | ₩38,620 | +0.91% | 8.3천 |
|---|
| 2026.04.30 | ₩38,727 | ₩38,727 | ₩38,406 | ₩38,406 | -0.83% | 1.7만 |
|---|
| 2026.04.29 | ₩38,767 | ₩38,953 | ₩38,620 | ₩38,833 | +0.17% | 1.4만 |
|---|
| 2026.04.28 | ₩38,700 | ₩38,700 | ₩38,059 | ₩38,593 | -0.28% | 1.7만 |
|---|
| 2026.04.27 | ₩38,273 | ₩38,500 | ₩38,273 | ₩38,433 | +0.42% | 1.4만 |
|---|
| 2026.04.24 | ₩38,566 | ₩38,633 | ₩38,406 | ₩38,406 | -0.42% | 8.6천 |
|---|
| 2026.04.23 | ₩38,607 | ₩38,767 | ₩38,540 | ₩38,687 | +0.21% | 1.8만 |
|---|
| 2026.04.22 | ₩38,340 | ₩38,566 | ₩38,326 | ₩38,513 | +0.45% | 1.8만 |
|---|
| 2026.04.21 | ₩38,139 | ₩38,446 | ₩38,126 | ₩38,393 | +0.66% | 1만 |
|---|
| 2026.04.20 | ₩38,126 | ₩38,166 | ₩37,926 | ₩37,979 | -0.39% | 1.6만 |
|---|
| 2026.04.17 | ₩37,672 | ₩38,113 | ₩37,646 | ₩38,073 | +1.06% | 3.4만 |
|---|
| 2026.04.16 | ₩38,033 | ₩38,153 | ₩37,979 | ₩38,006 | -0.07% | 1.5만 |
|---|
| 2026.04.15 | ₩37,899 | ₩38,019 | ₩37,846 | ₩37,859 | -0.11% | 2만 |
|---|
| 2026.04.14 | ₩37,899 | ₩37,979 | ₩37,819 | ₩37,913 | +0.04% | 5.7만 |
|---|
| 2026.04.13 | ₩38,513 | ₩38,566 | ₩38,113 | ₩38,193 | -0.83% | 4.8만 |
|---|
| 2026.04.10 | ₩38,446 | ₩38,460 | ₩37,165 | ₩38,300 | -0.38% | 68.8만 |
|---|
| 2026.04.09 | ₩38,900 | ₩38,900 | ₩38,473 | ₩38,633 | -0.69% | 17만 |
|---|
| 2026.04.08 | ₩38,540 | ₩39,034 | ₩38,513 | ₩38,900 | +0.93% | 21.4만 |
|---|
| 2026.04.07 | ₩39,501 | ₩40,021 | ₩39,407 | ₩39,594 | +0.24% | 63.1만 |
|---|
| 2026.04.06 | ₩39,607 | ₩39,661 | ₩39,447 | ₩39,607 | 0.00% | 6.8천 |
|---|
| 2026.04.02 | ₩39,794 | ₩39,821 | ₩39,607 | ₩39,674 | -0.30% | 1.7만 |
|---|
| 2026.04.01 | ₩39,087 | ₩39,594 | ₩39,047 | ₩39,314 | +0.58% | 3.4만 |
|---|
| 2026.03.31 | ₩39,861 | ₩39,861 | ₩39,474 | ₩39,501 | -0.90% | 6.2만 |
|---|
| 2026.03.30 | ₩39,994 | ₩40,261 | ₩39,968 | ₩40,235 | +0.60% | 3.2만 |
|---|
| 2026.03.27 | ₩39,687 | ₩39,874 | ₩39,634 | ₩39,714 | +0.07% | 4만 |
|---|
| 2026.03.26 | ₩39,621 | ₩39,808 | ₩39,527 | ₩39,714 | +0.24% | 3.8만 |
|---|
| 2026.03.25 | ₩39,234 | ₩39,461 | ₩39,234 | ₩39,461 | +0.58% | 2.7만 |
|---|
| 2026.03.24 | ₩39,381 | ₩39,407 | ₩39,114 | ₩39,234 | -0.37% | 6만 |
|---|
| 2026.03.23 | ₩39,180 | ₩39,234 | ₩38,847 | ₩39,087 | -0.24% | 3.1만 |
|---|
| 2026.03.20 | ₩39,474 | ₩39,607 | ₩39,314 | ₩39,354 | -0.30% | 4.2만 |
|---|
| 2026.03.19 | ₩40,048 | ₩40,048 | ₩39,074 | ₩39,274 | -1.93% | 6.5만 |
|---|
| 2026.03.18 | ₩39,701 | ₩41,035 | ₩39,634 | ₩40,074 | +0.94% | 10만 |
|---|
| 2026.03.17 | ₩39,527 | ₩39,661 | ₩39,501 | ₩39,514 | -0.03% | 3.9만 |
|---|
| 2026.03.16 | ₩40,048 | ₩40,048 | ₩39,634 | ₩39,781 | -0.67% | 9.3만 |
|---|
| 2026.03.13 | ₩40,101 | ₩40,448 | ₩39,954 | ₩40,355 | +0.63% | 4.8만 |
|---|
| 2026.03.12 | ₩39,541 | ₩39,808 | ₩39,541 | ₩39,808 | +0.67% | 8.1만 |
|---|
| 2026.03.11 | ₩39,207 | ₩39,421 | ₩39,207 | ₩39,381 | +0.44% | 1.9만 |
|---|
| 2026.03.10 | ₩38,767 | ₩39,087 | ₩38,660 | ₩39,087 | +0.83% | 2.4만 |
|---|
| 2026.03.09 | ₩39,287 | ₩39,354 | ₩38,913 | ₩39,100 | -0.48% | 4.4만 |
|---|
| 2026.03.06 | ₩39,327 | ₩39,381 | ₩38,940 | ₩39,087 | -0.61% | 6.2만 |
|---|
| 2026.03.05 | ₩39,167 | ₩39,407 | ₩39,060 | ₩39,074 | -0.24% | 9만 |
|---|
| 2026.03.04 | ₩38,967 | ₩39,007 | ₩38,767 | ₩38,887 | -0.21% | 6만 |
|---|
| 2026.03.03 | ₩39,354 | ₩39,594 | ₩38,980 | ₩39,060 | -0.75% | 9.1만 |
|---|
| 2026.03.02 | ₩38,460 | ₩38,633 | ₩37,953 | ₩38,486 | +0.07% | 5.2만 |
|---|
| 2026.02.27 | ₩37,806 | ₩37,806 | ₩37,606 | ₩37,739 | -0.18% | 8.9천 |
|---|
| 2026.02.26 | ₩37,699 | ₩37,939 | ₩37,699 | ₩37,726 | +0.07% | 4.3천 |
|---|
| 2026.02.25 | ₩37,819 | ₩37,819 | ₩37,712 | ₩37,739 | -0.21% | 3.3천 |
|---|
| 2026.02.24 | ₩37,979 | ₩38,326 | ₩37,846 | ₩37,886 | -0.25% | 1만 |
|---|
| 2026.02.23 | ₩37,792 | ₩37,819 | ₩37,726 | ₩37,806 | +0.04% | 6.9천 |
|---|
| 2026.02.20 | ₩37,979 | ₩38,006 | ₩37,739 | ₩37,819 | -0.42% | 7.3천 |
|---|
| 2026.02.19 | ₩38,113 | ₩38,113 | ₩37,926 | ₩37,939 | -0.46% | 1.9만 |
|---|
| 2026.02.18 | ₩37,659 | ₩37,899 | ₩37,566 | ₩37,886 | +0.60% | 4.6만 |
|---|
| 2026.02.17 | ₩37,526 | ₩37,726 | ₩37,379 | ₩37,472 | -0.14% | 3.9만 |
|---|
| 2026.02.13 | ₩37,272 | ₩37,312 | ₩37,205 | ₩37,232 | -0.11% | 4천 |
|---|
| 2026.02.12 | ₩37,165 | ₩37,339 | ₩37,112 | ₩37,205 | +0.11% | 1.6만 |
|---|
| 2026.02.11 | ₩37,272 | ₩37,325 | ₩37,125 | ₩37,219 | -0.14% | 1만 |
|---|
| 2026.02.10 | ₩36,952 | ₩37,112 | ₩36,952 | ₩37,032 | +0.22% | 1.7만 |
|---|
| 2026.02.09 | ₩36,992 | ₩37,072 | ₩36,872 | ₩37,005 | +0.04% | 1.5만 |
|---|
| 2026.02.06 | ₩37,566 | ₩37,646 | ₩37,486 | ₩37,579 | +0.04% | 4.1만 |
|---|
| 2026.02.05 | ₩37,672 | ₩37,833 | ₩37,646 | ₩37,833 | +0.43% | 4.3만 |
|---|
| 2026.02.04 | ₩37,552 | ₩37,699 | ₩37,499 | ₩37,646 | +0.25% | 1.9만 |
|---|
| 2026.02.03 | ₩37,699 | ₩37,752 | ₩37,472 | ₩37,499 | -0.53% | 4만 |
|---|
| 2026.02.02 | ₩37,512 | ₩37,819 | ₩37,459 | ₩37,712 | +0.53% | 6.4만 |
|---|
| 2026.01.30 | ₩36,938 | ₩37,352 | ₩36,912 | ₩37,352 | +1.12% | 4.1만 |
|---|
| 2026.01.29 | ₩36,698 | ₩36,938 | ₩36,605 | ₩36,631 | -0.18% | 6.4만 |
|---|
| 2026.01.28 | ₩36,565 | ₩36,978 | ₩36,565 | ₩36,738 | +0.47% | 6.9만 |
|---|
| 2026.01.27 | ₩36,752 | ₩36,765 | ₩35,938 | ₩36,204 | -1.49% | 4.5만 |
|---|
| 2026.01.26 | ₩37,285 | ₩37,285 | ₩37,018 | ₩37,099 | -0.50% | 7.2만 |
|---|
| 2026.01.23 | ₩38,006 | ₩38,006 | ₩37,419 | ₩37,526 | -1.26% | 3.5만 |
|---|
| 2026.01.22 | ₩38,260 | ₩38,260 | ₩37,966 | ₩37,979 | -0.73% | 2.8만 |
|---|
| 2026.01.21 | ₩38,086 | ₩38,406 | ₩38,086 | ₩38,353 | +0.70% | 2.4만 |
|---|
| 2026.01.20 | ₩38,166 | ₩38,206 | ₩38,019 | ₩38,126 | -0.10% | 5.4만 |
|---|
| 2026.01.16 | ₩38,820 | ₩38,967 | ₩38,820 | ₩38,940 | +0.31% | 2.7천 |
|---|
| 2026.01.15 | ₩38,900 | ₩38,913 | ₩38,833 | ₩38,847 | -0.14% | 1.3만 |
|---|
| 2026.01.14 | ₩38,566 | ₩38,620 | ₩38,460 | ₩38,620 | +0.14% | 2.7천 |
|---|
| 2026.01.13 | ₩38,380 | ₩38,660 | ₩38,380 | ₩38,566 | +0.49% | 7.5천 |
|---|
| 2026.01.12 | ₩38,420 | ₩38,513 | ₩38,340 | ₩38,406 | -0.03% | 1.8만 |
|---|
| 2026.01.09 | ₩38,660 | ₩38,713 | ₩38,566 | ₩38,607 | -0.14% | 1.1만 |
|---|
| 2026.01.08 | ₩38,420 | ₩38,593 | ₩38,366 | ₩38,566 | +0.38% | 1.1만 |
|---|
| 2026.01.07 | ₩38,300 | ₩38,326 | ₩38,206 | ₩38,286 | -0.03% | 2.6만 |
|---|
| 2026.01.06 | ₩38,113 | ₩38,286 | ₩37,966 | ₩38,233 | +0.32% | 1.6만 |
|---|
| 2026.01.05 | ₩38,366 | ₩38,366 | ₩37,966 | ₩37,979 | -1.01% | 4.3만 |
|---|
| 2026.01.02 | ₩38,006 | ₩38,059 | ₩37,819 | ₩38,059 | +0.14% | 2만 |
|---|
| 2025.12.31 | ₩37,913 | ₩37,993 | ₩37,792 | ₩37,806 | -0.28% | 2.3만 |
|---|
| 2025.12.30 | ₩37,833 | ₩37,939 | ₩37,739 | ₩37,939 | +0.28% | 1.1만 |
|---|
| 2025.12.29 | ₩37,699 | ₩37,819 | ₩37,632 | ₩37,779 | +0.21% | 3.6만 |
|---|
| 2025.12.26 | ₩37,526 | ₩37,726 | ₩37,526 | ₩37,659 | +0.36% | 1.1만 |
|---|
| 2025.12.24 | ₩37,592 | ₩37,632 | ₩37,579 | ₩37,579 | -0.04% | 5.7천 |
|---|
| 2025.12.23 | ₩37,646 | ₩37,726 | ₩37,552 | ₩37,552 | -0.25% | 1.7만 |
|---|
| 2025.12.22 | ₩37,792 | ₩37,819 | ₩37,699 | ₩37,752 | -0.11% | 2만 |
|---|
| 2025.12.19 | ₩37,552 | ₩38,073 | ₩37,552 | ₩38,046 | +1.31% | 1.3만 |
|---|
| 2025.12.18 | ₩37,899 | ₩37,979 | ₩37,833 | ₩37,979 | +0.21% | 1만 |
|---|
| 2025.12.17 | ₩37,766 | ₩37,819 | ₩37,712 | ₩37,792 | +0.07% | 9.3천 |
|---|
| 2025.12.16 | ₩37,592 | ₩37,819 | ₩37,432 | ₩37,726 | +0.35% | 2만 |
|---|
| 2025.12.15 | ₩37,712 | ₩37,806 | ₩37,632 | ₩37,726 | +0.04% | 5.6천 |
|---|
| 2025.12.12 | ₩37,819 | ₩37,859 | ₩37,739 | ₩37,819 | 0.00% | 1.9만 |
|---|
| 2025.12.11 | ₩37,792 | ₩37,833 | ₩37,646 | ₩37,792 | 0.00% | 3.8만 |
|---|
| 2025.12.10 | ₩38,433 | ₩38,460 | ₩38,059 | ₩38,086 | -0.90% | 1.8만 |
|---|
| 2025.12.09 | ₩38,540 | ₩38,580 | ₩38,446 | ₩38,513 | -0.07% | 8.1천 |
|---|
| 2025.12.08 | ₩38,340 | ₩38,540 | ₩38,340 | ₩38,420 | +0.21% | 1.3만 |
|---|
| 2025.12.05 | ₩38,300 | ₩38,473 | ₩38,300 | ₩38,353 | +0.14% | 1.2만 |
|---|
| 2025.12.04 | ₩38,153 | ₩38,380 | ₩38,153 | ₩38,326 | +0.45% | 1.6만 |
|---|
| 2025.12.03 | ₩38,353 | ₩38,353 | ₩38,166 | ₩38,220 | -0.35% | 3.3만 |
|---|
| 2025.12.02 | ₩38,513 | ₩38,687 | ₩38,473 | ₩38,473 | -0.10% | 4.1만 |
|---|
| 2025.12.01 | ₩38,473 | ₩38,647 | ₩38,406 | ₩38,607 | +0.35% | 1.7만 |
|---|
| 2025.11.28 | ₩38,793 | ₩38,900 | ₩38,647 | ₩38,647 | -0.38% | 6.2천 |
|---|
| 2025.11.26 | ₩38,873 | ₩38,873 | ₩38,660 | ₩38,727 | -0.38% | 1.3만 |
|---|
| 2025.11.25 | ₩39,007 | ₩39,007 | ₩38,793 | ₩38,900 | -0.27% | 1.4만 |
|---|
| 2025.11.24 | ₩39,140 | ₩39,207 | ₩39,087 | ₩39,154 | +0.03% | 7.8천 |
|---|
| 2025.11.21 | ₩39,194 | ₩39,314 | ₩39,167 | ₩39,207 | +0.03% | 1.3만 |
|---|
| 2025.11.20 | ₩39,047 | ₩39,127 | ₩39,034 | ₩39,100 | +0.14% | 2.6만 |
|---|
| 2025.11.19 | ₩38,927 | ₩39,127 | ₩38,860 | ₩39,074 | +0.38% | 3만 |
|---|
| 2025.11.18 | ₩38,593 | ₩38,767 | ₩38,540 | ₩38,767 | +0.45% | 2.2만 |
|---|
| 2025.11.17 | ₩38,687 | ₩38,700 | ₩38,593 | ₩38,660 | -0.07% | 2만 |
|---|
| 2025.11.14 | ₩38,446 | ₩38,500 | ₩38,393 | ₩38,393 | -0.14% | 1.1만 |
|---|
| 2025.11.13 | ₩38,393 | ₩38,460 | ₩38,233 | ₩38,340 | -0.14% | 2.2만 |
|---|
| 2025.11.12 | ₩38,847 | ₩38,847 | ₩38,607 | ₩38,660 | -0.48% | 9.9천 |
|---|
| 2025.11.11 | ₩38,607 | ₩38,713 | ₩38,513 | ₩38,713 | +0.28% | 2.3만 |
|---|
| 2025.11.10 | ₩38,820 | ₩38,927 | ₩38,753 | ₩38,820 | 0.00% | 2.9만 |
|---|
| 2025.11.07 | ₩38,700 | ₩38,847 | ₩38,607 | ₩38,793 | +0.24% | 3.5만 |
|---|
| 2025.11.06 | ₩39,074 | ₩39,087 | ₩38,820 | ₩38,833 | -0.61% | 2.9만 |
|---|
| 2025.11.05 | ₩39,340 | ₩39,394 | ₩38,780 | ₩39,300 | -0.10% | 1.6만 |
|---|
| 2025.11.04 | ₩39,381 | ₩39,407 | ₩39,287 | ₩39,381 | 0.00% | 3.7만 |
|---|
| 2025.11.03 | ₩39,167 | ₩39,180 | ₩38,967 | ₩39,074 | -0.24% | 2.9만 |
|---|
| 2025.10.31 | ₩38,780 | ₩39,047 | ₩38,780 | ₩39,034 | +0.65% | 5.3만 |
|---|
| 2025.10.30 | ₩38,593 | ₩38,740 | ₩38,593 | ₩38,740 | +0.38% | 2.7만 |
|---|
| 2025.10.29 | ₩38,220 | ₩38,593 | ₩38,086 | ₩38,406 | +0.49% | 1.3만 |
|---|
| 2025.10.28 | ₩38,260 | ₩38,260 | ₩38,033 | ₩38,153 | -0.28% | 1.1만 |
|---|
| 2025.10.27 | ₩38,233 | ₩38,233 | ₩38,099 | ₩38,099 | -0.35% | 8.8천 |
|---|
| 2025.10.24 | ₩38,233 | ₩38,326 | ₩38,139 | ₩38,206 | -0.07% | 8.7천 |
|---|
| 2025.10.23 | ₩38,313 | ₩38,393 | ₩38,260 | ₩38,300 | -0.03% | 1.6만 |
|---|
| 2025.10.22 | ₩38,513 | ₩38,513 | ₩38,260 | ₩38,380 | -0.35% | 2.7만 |
|---|
| 2025.10.21 | ₩38,380 | ₩38,433 | ₩38,273 | ₩38,420 | +0.10% | 4.2만 |
|---|
| 2025.10.20 | ₩38,059 | ₩38,126 | ₩37,993 | ₩38,126 | +0.18% | 1.7만 |
|---|
| 2025.10.17 | ₩37,913 | ₩37,993 | ₩37,886 | ₩37,886 | -0.07% | 2.5만 |
|---|
| 2025.10.16 | ₩38,059 | ₩38,059 | ₩37,752 | ₩37,846 | -0.56% | 2.9만 |
|---|
| 2025.10.15 | ₩38,340 | ₩38,340 | ₩38,086 | ₩38,139 | -0.52% | 7.9만 |
|---|
| 2025.10.14 | ₩38,620 | ₩38,633 | ₩38,326 | ₩38,433 | -0.48% | 8만 |
|---|
| 2025.10.13 | ₩38,513 | ₩38,660 | ₩38,500 | ₩38,647 | +0.35% | 1.2만 |
|---|
| 2025.10.10 | ₩38,660 | ₩38,660 | ₩38,166 | ₩38,326 | -0.86% | 6.2만 |
|---|