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 | ₩43,329 | ₩43,342 | ₩43,235 | ₩43,262 | -0.15% | 9.7천 |
| 2026.10.08 | ₩43,329 | ₩43,355 | ₩43,088 | ₩43,155 | -0.40% | 2.8만 |
| 2026.10.07 | ₩43,369 | ₩43,436 | ₩43,262 | ₩43,329 | -0.09% | 1.2만 |
| 2026.10.06 | ₩42,860 | ₩42,860 | ₩42,753 | ₩42,847 | -0.03% | 3.8만 |
| 2026.10.05 | ₩43,195 | ₩43,395 | ₩43,034 | ₩43,141 | -0.12% | 2.9만 |
| 2026.10.02 | ₩42,887 | ₩42,887 | ₩42,580 | ₩42,820 | -0.16% | 3.3만 |
| 2026.10.01 | ₩42,499 | ₩43,074 | ₩42,499 | ₩42,967 | +1.10% | 12.3만 |
| 2026.09.30 | ₩41,951 | ₩42,285 | ₩41,924 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,285 |
| +0.80% |
| 8.3천 |
| 2026.09.29 | ₩42,085 | ₩42,326 | ₩42,085 | ₩42,152 | +0.16% | 6.2천 |
|---|
| 2026.09.28 | ₩41,871 | ₩42,031 | ₩41,817 | ₩41,951 | +0.19% | 2.5만 |
|---|
| 2026.09.25 | ₩41,657 | ₩41,710 | ₩41,644 | ₩41,670 | +0.03% | 5.6천 |
|---|
| 2026.09.24 | ₩41,978 | ₩41,978 | ₩41,710 | ₩41,844 | -0.32% | 3만 |
|---|
| 2026.09.23 | ₩41,644 | ₩41,844 | ₩41,644 | ₩41,804 | +0.39% | 1.1만 |
|---|
| 2026.09.22 | ₩41,242 | ₩41,389 | ₩41,242 | ₩41,349 | +0.26% | 9.8천 |
|---|
| 2026.09.21 | ₩41,082 | ₩41,149 | ₩41,055 | ₩41,122 | +0.10% | 2만 |
|---|
| 2026.09.18 | ₩41,189 | ₩41,189 | ₩40,948 | ₩41,002 | -0.45% | 6.7천 |
|---|
| 2026.09.17 | ₩41,002 | ₩41,095 | ₩40,988 | ₩40,988 | -0.03% | 4.2천 |
|---|
| 2026.09.16 | ₩40,560 | ₩41,162 | ₩40,560 | ₩41,109 | +1.35% | 1.7만 |
|---|
| 2026.09.15 | ₩40,493 | ₩40,587 | ₩40,493 | ₩40,560 | +0.17% | 3.6천 |
|---|
| 2026.09.14 | ₩40,654 | ₩40,654 | ₩40,453 | ₩40,520 | -0.33% | 8.5천 |
|---|
| 2026.09.11 | ₩40,132 | ₩40,186 | ₩40,132 | ₩40,159 | +0.07% | 3.5천 |
|---|
| 2026.09.10 | ₩40,092 | ₩40,119 | ₩39,959 | ₩40,052 | -0.10% | 3.6천 |
|---|
| 2026.09.09 | ₩39,852 | ₩40,012 | ₩39,852 | ₩39,892 | +0.10% | 4.9천 |
|---|
| 2026.09.08 | ₩39,945 | ₩39,999 | ₩39,905 | ₩39,918 | -0.07% | 5.5천 |
|---|
| 2026.09.04 | ₩39,972 | ₩40,012 | ₩39,972 | ₩40,012 | +0.10% | 1.9천 |
|---|
| 2026.09.03 | ₩40,012 | ₩40,012 | ₩39,852 | ₩39,865 | -0.37% | 7.5천 |
|---|
| 2026.09.02 | ₩40,172 | ₩40,253 | ₩40,146 | ₩40,159 | -0.03% | 9천 |
|---|
| 2026.09.01 | ₩40,106 | ₩40,213 | ₩40,052 | ₩40,106 | 0.00% | 1.1만 |
|---|
| 2026.08.31 | ₩40,052 | ₩40,132 | ₩39,945 | ₩39,945 | -0.27% | 6천 |
|---|
| 2026.08.28 | ₩39,838 | ₩40,226 | ₩39,758 | ₩40,186 | +0.87% | 5.6천 |
|---|
| 2026.08.27 | ₩39,651 | ₩39,785 | ₩39,651 | ₩39,704 | +0.13% | 3.1천 |
|---|
| 2026.08.26 | ₩39,731 | ₩39,758 | ₩39,704 | ₩39,718 | -0.03% | 2.7천 |
|---|
| 2026.08.25 | ₩39,624 | ₩39,624 | ₩39,544 | ₩39,544 | -0.20% | 3.9천 |
|---|
| 2026.08.24 | ₩39,557 | ₩39,638 | ₩39,544 | ₩39,584 | +0.07% | 3.5만 |
|---|
| 2026.08.21 | ₩39,557 | ₩39,597 | ₩39,517 | ₩39,544 | -0.03% | 3.5만 |
|---|
| 2026.08.20 | ₩39,410 | ₩39,584 | ₩39,410 | ₩39,584 | +0.44% | 2.2만 |
|---|
| 2026.08.19 | ₩39,678 | ₩39,678 | ₩39,490 | ₩39,557 | -0.30% | 2.3만 |
|---|
| 2026.08.18 | ₩40,226 | ₩40,239 | ₩40,132 | ₩40,239 | +0.03% | 9.9천 |
|---|
| 2026.08.17 | ₩39,999 | ₩40,226 | ₩39,972 | ₩40,199 | +0.50% | 1.4만 |
|---|
| 2026.08.14 | ₩40,172 | ₩40,266 | ₩40,119 | ₩40,266 | +0.23% | 8.5천 |
|---|
| 2026.08.13 | ₩40,400 | ₩40,600 | ₩40,400 | ₩40,493 | +0.23% | 3천 |
|---|
| 2026.08.12 | ₩40,427 | ₩40,560 | ₩40,427 | ₩40,560 | +0.33% | 4.6천 |
|---|
| 2026.08.11 | ₩40,373 | ₩40,614 | ₩40,360 | ₩40,413 | +0.10% | 2.8만 |
|---|
| 2026.08.10 | ₩40,253 | ₩40,400 | ₩40,253 | ₩40,346 | +0.23% | 1만 |
|---|
| 2026.08.07 | ₩40,199 | ₩40,279 | ₩40,186 | ₩40,239 | +0.10% | 1.5만 |
|---|
| 2026.08.06 | ₩40,346 | ₩40,493 | ₩40,346 | ₩40,427 | +0.20% | 1.3만 |
|---|
| 2026.08.05 | ₩40,279 | ₩40,320 | ₩40,226 | ₩40,306 | +0.07% | 9.4천 |
|---|
| 2026.08.04 | ₩40,386 | ₩40,480 | ₩40,386 | ₩40,400 | +0.03% | 1.8만 |
|---|
| 2026.08.03 | ₩40,346 | ₩40,627 | ₩40,346 | ₩40,480 | +0.33% | 2.4만 |
|---|
| 2026.07.31 | ₩39,571 | ₩40,908 | ₩39,571 | ₩40,346 | +1.96% | 5.2만 |
|---|
| 2026.07.30 | ₩40,721 | ₩40,721 | ₩40,320 | ₩40,320 | -0.99% | 3.8만 |
|---|
| 2026.07.29 | ₩41,470 | ₩41,470 | ₩40,881 | ₩40,935 | -1.29% | 2.3만 |
|---|
| 2026.07.28 | ₩41,590 | ₩41,590 | ₩41,282 | ₩41,336 | -0.61% | 2만 |
|---|
| 2026.07.27 | ₩41,510 | ₩41,550 | ₩41,430 | ₩41,456 | -0.13% | 1.5만 |
|---|
| 2026.07.24 | ₩41,483 | ₩41,523 | ₩41,363 | ₩41,443 | -0.10% | 6.4만 |
|---|
| 2026.07.23 | ₩41,510 | ₩41,537 | ₩41,389 | ₩41,389 | -0.29% | 1.9만 |
|---|
| 2026.07.22 | ₩41,109 | ₩41,216 | ₩41,109 | ₩41,149 | +0.10% | 1.3만 |
|---|
| 2026.07.21 | ₩41,229 | ₩41,282 | ₩41,122 | ₩41,189 | -0.10% | 8.6천 |
|---|
| 2026.07.20 | ₩41,162 | ₩41,242 | ₩41,082 | ₩41,095 | -0.16% | 9.8천 |
|---|
| 2026.07.17 | ₩40,948 | ₩40,988 | ₩40,948 | ₩40,961 | +0.03% | 7.6천 |
|---|
| 2026.07.16 | ₩40,881 | ₩41,028 | ₩40,881 | ₩41,028 | +0.36% | 1.6만 |
|---|
| 2026.07.15 | ₩41,002 | ₩41,002 | ₩40,667 | ₩40,774 | -0.55% | 6.2천 |
|---|
| 2026.07.14 | ₩40,895 | ₩41,095 | ₩40,788 | ₩41,082 | +0.46% | 6.5천 |
|---|
| 2026.07.13 | ₩41,055 | ₩41,376 | ₩41,055 | ₩41,282 | +0.55% | 2만 |
|---|
| 2026.07.10 | ₩41,015 | ₩41,122 | ₩40,921 | ₩41,068 | +0.13% | 1.8만 |
|---|
| 2026.07.09 | ₩40,975 | ₩41,028 | ₩40,868 | ₩40,948 | -0.07% | 1.3만 |
|---|
| 2026.07.08 | ₩41,122 | ₩41,229 | ₩40,801 | ₩40,961 | -0.39% | 1.8만 |
|---|
| 2026.07.07 | ₩40,908 | ₩41,122 | ₩40,908 | ₩41,122 | +0.52% | 9.3천 |
|---|
| 2026.07.06 | ₩41,002 | ₩41,175 | ₩40,855 | ₩40,855 | -0.36% | 2.6만 |
|---|
| 2026.07.02 | ₩40,921 | ₩41,002 | ₩40,721 | ₩40,961 | +0.10% | 1.8만 |
|---|
| 2026.07.01 | ₩41,323 | ₩41,363 | ₩41,135 | ₩41,363 | +0.10% | 4.2만 |
|---|
| 2026.06.30 | ₩41,189 | ₩41,189 | ₩40,908 | ₩40,948 | -0.58% | 1.5만 |
|---|
| 2026.06.29 | ₩41,082 | ₩41,122 | ₩40,935 | ₩41,015 | -0.16% | 1.9만 |
|---|
| 2026.06.26 | ₩40,921 | ₩41,269 | ₩40,921 | ₩41,229 | +0.75% | 4.9만 |
|---|
| 2026.06.25 | ₩41,443 | ₩41,443 | ₩41,269 | ₩41,349 | -0.23% | 9.8천 |
|---|
| 2026.06.24 | ₩41,630 | ₩41,630 | ₩41,416 | ₩41,470 | -0.39% | 1.7만 |
|---|
| 2026.06.23 | ₩41,135 | ₩41,349 | ₩41,135 | ₩41,309 | +0.42% | 4.2만 |
|---|
| 2026.06.22 | ₩40,828 | ₩41,002 | ₩40,761 | ₩40,975 | +0.36% | 3만 |
|---|
| 2026.06.18 | ₩40,560 | ₩40,734 | ₩40,480 | ₩40,734 | +0.43% | 1.4만 |
|---|
| 2026.06.17 | ₩39,758 | ₩40,534 | ₩39,731 | ₩40,373 | +1.55% | 1.5만 |
|---|
| 2026.06.16 | ₩39,718 | ₩39,731 | ₩39,584 | ₩39,651 | -0.17% | 1.3만 |
|---|
| 2026.06.15 | ₩39,531 | ₩39,758 | ₩39,490 | ₩39,745 | +0.54% | 1.8만 |
|---|
| 2026.06.12 | ₩40,306 | ₩40,306 | ₩39,785 | ₩39,838 | -1.16% | 6천 |
|---|
| 2026.06.11 | ₩40,092 | ₩40,266 | ₩39,504 | ₩39,504 | -1.47% | 2.7만 |
|---|
| 2026.06.10 | ₩39,905 | ₩40,052 | ₩39,878 | ₩40,012 | +0.27% | 1.3만 |
|---|
| 2026.06.09 | ₩39,852 | ₩40,066 | ₩39,852 | ₩40,025 | +0.44% | 2.4만 |
|---|
| 2026.06.08 | ₩39,945 | ₩40,132 | ₩39,945 | ₩40,079 | +0.33% | 3.4만 |
|---|
| 2026.06.05 | ₩39,745 | ₩40,186 | ₩39,704 | ₩40,159 | +1.04% | 3.3만 |
|---|
| 2026.06.04 | ₩39,410 | ₩39,544 | ₩39,330 | ₩39,531 | +0.31% | 2.9만 |
|---|
| 2026.06.03 | ₩39,571 | ₩39,651 | ₩39,517 | ₩39,611 | +0.10% | 9.7천 |
|---|
| 2026.06.02 | ₩39,250 | ₩39,504 | ₩39,250 | ₩39,410 | +0.41% | 3.2만 |
|---|
| 2026.06.01 | ₩39,477 | ₩39,531 | ₩39,263 | ₩39,424 | -0.14% | 2.2만 |
|---|
| 2026.05.29 | ₩39,290 | ₩39,303 | ₩39,022 | ₩39,143 | -0.37% | 1.8만 |
|---|
| 2026.05.28 | ₩39,343 | ₩39,343 | ₩39,170 | ₩39,303 | -0.10% | 1.8만 |
|---|
| 2026.05.27 | ₩39,223 | ₩39,397 | ₩39,223 | ₩39,343 | +0.31% | 2.2만 |
|---|
| 2026.05.26 | ₩39,397 | ₩39,450 | ₩39,317 | ₩39,357 | -0.10% | 2.4만 |
|---|
| 2026.05.22 | ₩39,490 | ₩39,664 | ₩39,437 | ₩39,490 | 0.00% | 5.1천 |
|---|
| 2026.05.21 | ₩39,624 | ₩39,651 | ₩39,330 | ₩39,410 | -0.54% | 1만 |
|---|
| 2026.05.20 | ₩39,611 | ₩39,611 | ₩39,250 | ₩39,263 | -0.88% | 4.1만 |
|---|
| 2026.05.19 | ₩39,450 | ₩39,584 | ₩39,437 | ₩39,544 | +0.24% | 1만 |
|---|
| 2026.05.18 | ₩39,223 | ₩39,317 | ₩39,129 | ₩39,223 | 0.00% | 2만 |
|---|
| 2026.05.15 | ₩39,250 | ₩39,397 | ₩39,250 | ₩39,383 | +0.34% | 1.6만 |
|---|
| 2026.05.14 | ₩38,808 | ₩39,036 | ₩38,808 | ₩39,036 | +0.59% | 8.9천 |
|---|
| 2026.05.13 | ₩38,742 | ₩38,755 | ₩38,715 | ₩38,728 | -0.03% | 6.7천 |
|---|
| 2026.05.12 | ₩38,528 | ₩38,635 | ₩38,487 | ₩38,541 | +0.03% | 1.6만 |
|---|
| 2026.05.11 | ₩38,354 | ₩38,354 | ₩38,167 | ₩38,247 | -0.28% | 3.7만 |
|---|
| 2026.05.08 | ₩38,314 | ₩38,407 | ₩38,287 | ₩38,287 | -0.07% | 1.3만 |
|---|
| 2026.05.07 | ₩38,407 | ₩39,049 | ₩38,354 | ₩38,568 | +0.42% | 1.5만 |
|---|
| 2026.05.06 | ₩38,434 | ₩38,487 | ₩38,407 | ₩38,487 | +0.14% | 5.1천 |
|---|
| 2026.05.05 | ₩38,822 | ₩38,822 | ₩38,728 | ₩38,795 | -0.07% | 7.3천 |
|---|
| 2026.05.04 | ₩38,795 | ₩38,902 | ₩38,675 | ₩38,795 | 0.00% | 1.4만 |
|---|
| 2026.05.01 | ₩38,354 | ₩38,701 | ₩38,274 | ₩38,701 | +0.91% | 8.3천 |
|---|
| 2026.04.30 | ₩38,808 | ₩38,808 | ₩38,487 | ₩38,487 | -0.83% | 1.7만 |
|---|
| 2026.04.29 | ₩38,849 | ₩39,036 | ₩38,701 | ₩38,915 | +0.17% | 1.4만 |
|---|
| 2026.04.28 | ₩38,782 | ₩38,782 | ₩38,140 | ₩38,675 | -0.28% | 1.7만 |
|---|
| 2026.04.27 | ₩38,354 | ₩38,581 | ₩38,354 | ₩38,514 | +0.42% | 1.4만 |
|---|
| 2026.04.24 | ₩38,648 | ₩38,715 | ₩38,487 | ₩38,487 | -0.42% | 8.6천 |
|---|
| 2026.04.23 | ₩38,688 | ₩38,849 | ₩38,621 | ₩38,768 | +0.21% | 1.8만 |
|---|
| 2026.04.22 | ₩38,421 | ₩38,648 | ₩38,407 | ₩38,594 | +0.45% | 1.8만 |
|---|
| 2026.04.21 | ₩38,220 | ₩38,528 | ₩38,207 | ₩38,474 | +0.66% | 1만 |
|---|
| 2026.04.20 | ₩38,207 | ₩38,247 | ₩38,006 | ₩38,060 | -0.39% | 1.6만 |
|---|
| 2026.04.17 | ₩37,752 | ₩38,193 | ₩37,725 | ₩38,153 | +1.06% | 3.4만 |
|---|
| 2026.04.16 | ₩38,113 | ₩38,233 | ₩38,060 | ₩38,086 | -0.07% | 1.5만 |
|---|
| 2026.04.15 | ₩37,979 | ₩38,100 | ₩37,926 | ₩37,939 | -0.11% | 2만 |
|---|
| 2026.04.14 | ₩37,979 | ₩38,060 | ₩37,899 | ₩37,993 | +0.04% | 5.7만 |
|---|
| 2026.04.13 | ₩38,594 | ₩38,648 | ₩38,193 | ₩38,274 | -0.83% | 4.8만 |
|---|
| 2026.04.10 | ₩38,528 | ₩38,541 | ₩37,244 | ₩38,381 | -0.38% | 68.8만 |
|---|
| 2026.04.09 | ₩38,982 | ₩38,982 | ₩38,554 | ₩38,715 | -0.69% | 17만 |
|---|
| 2026.04.08 | ₩38,621 | ₩39,116 | ₩38,594 | ₩38,982 | +0.93% | 21.4만 |
|---|
| 2026.04.07 | ₩39,584 | ₩40,106 | ₩39,490 | ₩39,678 | +0.24% | 63.1만 |
|---|
| 2026.04.06 | ₩39,691 | ₩39,745 | ₩39,531 | ₩39,691 | 0.00% | 6.8천 |
|---|
| 2026.04.02 | ₩39,878 | ₩39,905 | ₩39,691 | ₩39,758 | -0.30% | 1.7만 |
|---|
| 2026.04.01 | ₩39,170 | ₩39,678 | ₩39,129 | ₩39,397 | +0.58% | 3.4만 |
|---|
| 2026.03.31 | ₩39,945 | ₩39,945 | ₩39,557 | ₩39,584 | -0.90% | 6.2만 |
|---|
| 2026.03.30 | ₩40,079 | ₩40,346 | ₩40,052 | ₩40,320 | +0.60% | 3.2만 |
|---|
| 2026.03.27 | ₩39,771 | ₩39,959 | ₩39,718 | ₩39,798 | +0.07% | 4만 |
|---|
| 2026.03.26 | ₩39,704 | ₩39,892 | ₩39,611 | ₩39,798 | +0.24% | 3.8만 |
|---|
| 2026.03.25 | ₩39,317 | ₩39,544 | ₩39,317 | ₩39,544 | +0.58% | 2.7만 |
|---|
| 2026.03.24 | ₩39,464 | ₩39,490 | ₩39,196 | ₩39,317 | -0.37% | 6만 |
|---|
| 2026.03.23 | ₩39,263 | ₩39,317 | ₩38,929 | ₩39,170 | -0.24% | 3.1만 |
|---|
| 2026.03.20 | ₩39,557 | ₩39,691 | ₩39,397 | ₩39,437 | -0.30% | 4.2만 |
|---|
| 2026.03.19 | ₩40,132 | ₩40,132 | ₩39,156 | ₩39,357 | -1.93% | 6.5만 |
|---|
| 2026.03.18 | ₩39,785 | ₩41,122 | ₩39,718 | ₩40,159 | +0.94% | 10만 |
|---|
| 2026.03.17 | ₩39,611 | ₩39,745 | ₩39,584 | ₩39,597 | -0.03% | 3.9만 |
|---|
| 2026.03.16 | ₩40,132 | ₩40,132 | ₩39,718 | ₩39,865 | -0.67% | 9.3만 |
|---|
| 2026.03.13 | ₩40,186 | ₩40,534 | ₩40,039 | ₩40,440 | +0.63% | 4.8만 |
|---|
| 2026.03.12 | ₩39,624 | ₩39,892 | ₩39,624 | ₩39,892 | +0.67% | 8.1만 |
|---|
| 2026.03.11 | ₩39,290 | ₩39,504 | ₩39,290 | ₩39,464 | +0.44% | 1.9만 |
|---|
| 2026.03.10 | ₩38,849 | ₩39,170 | ₩38,742 | ₩39,170 | +0.83% | 2.4만 |
|---|
| 2026.03.09 | ₩39,370 | ₩39,437 | ₩38,996 | ₩39,183 | -0.48% | 4.4만 |
|---|
| 2026.03.06 | ₩39,410 | ₩39,464 | ₩39,022 | ₩39,170 | -0.61% | 6.2만 |
|---|
| 2026.03.05 | ₩39,250 | ₩39,490 | ₩39,143 | ₩39,156 | -0.24% | 9만 |
|---|
| 2026.03.04 | ₩39,049 | ₩39,089 | ₩38,849 | ₩38,969 | -0.21% | 6만 |
|---|
| 2026.03.03 | ₩39,437 | ₩39,678 | ₩39,063 | ₩39,143 | -0.75% | 9.1만 |
|---|
| 2026.03.02 | ₩38,541 | ₩38,715 | ₩38,033 | ₩38,568 | +0.07% | 5.2만 |
|---|
| 2026.02.27 | ₩37,886 | ₩37,886 | ₩37,685 | ₩37,819 | -0.18% | 8.9천 |
|---|
| 2026.02.26 | ₩37,779 | ₩38,019 | ₩37,779 | ₩37,805 | +0.07% | 4.3천 |
|---|
| 2026.02.25 | ₩37,899 | ₩37,899 | ₩37,792 | ₩37,819 | -0.21% | 3.3천 |
|---|
| 2026.02.24 | ₩38,060 | ₩38,407 | ₩37,926 | ₩37,966 | -0.25% | 1만 |
|---|
| 2026.02.23 | ₩37,872 | ₩37,899 | ₩37,805 | ₩37,886 | +0.04% | 6.9천 |
|---|
| 2026.02.20 | ₩38,060 | ₩38,086 | ₩37,819 | ₩37,899 | -0.42% | 7.3천 |
|---|
| 2026.02.19 | ₩38,193 | ₩38,193 | ₩38,006 | ₩38,019 | -0.46% | 1.9만 |
|---|
| 2026.02.18 | ₩37,739 | ₩37,979 | ₩37,645 | ₩37,966 | +0.60% | 4.6만 |
|---|
| 2026.02.17 | ₩37,605 | ₩37,805 | ₩37,458 | ₩37,551 | -0.14% | 3.9만 |
|---|
| 2026.02.13 | ₩37,351 | ₩37,391 | ₩37,284 | ₩37,311 | -0.11% | 4천 |
|---|
| 2026.02.12 | ₩37,244 | ₩37,418 | ₩37,190 | ₩37,284 | +0.11% | 1.6만 |
|---|
| 2026.02.11 | ₩37,351 | ₩37,404 | ₩37,204 | ₩37,297 | -0.14% | 1만 |
|---|
| 2026.02.10 | ₩37,030 | ₩37,190 | ₩37,030 | ₩37,110 | +0.22% | 1.7만 |
|---|
| 2026.02.09 | ₩37,070 | ₩37,150 | ₩36,950 | ₩37,083 | +0.04% | 1.5만 |
|---|
| 2026.02.06 | ₩37,645 | ₩37,725 | ₩37,565 | ₩37,658 | +0.04% | 4.1만 |
|---|
| 2026.02.05 | ₩37,752 | ₩37,912 | ₩37,725 | ₩37,912 | +0.43% | 4.3만 |
|---|
| 2026.02.04 | ₩37,632 | ₩37,779 | ₩37,578 | ₩37,725 | +0.25% | 1.9만 |
|---|
| 2026.02.03 | ₩37,779 | ₩37,832 | ₩37,551 | ₩37,578 | -0.53% | 4만 |
|---|
| 2026.02.02 | ₩37,592 | ₩37,899 | ₩37,538 | ₩37,792 | +0.53% | 6.4만 |
|---|
| 2026.01.30 | ₩37,016 | ₩37,431 | ₩36,990 | ₩37,431 | +1.12% | 4.1만 |
|---|
| 2026.01.29 | ₩36,776 | ₩37,016 | ₩36,682 | ₩36,709 | -0.18% | 6.4만 |
|---|
| 2026.01.28 | ₩36,642 | ₩37,057 | ₩36,642 | ₩36,816 | +0.47% | 6.9만 |
|---|
| 2026.01.27 | ₩36,829 | ₩36,843 | ₩36,013 | ₩36,281 | -1.49% | 4.5만 |
|---|
| 2026.01.26 | ₩37,364 | ₩37,364 | ₩37,097 | ₩37,177 | -0.50% | 7.2만 |
|---|
| 2026.01.23 | ₩38,086 | ₩38,086 | ₩37,498 | ₩37,605 | -1.26% | 3.5만 |
|---|
| 2026.01.22 | ₩38,340 | ₩38,340 | ₩38,046 | ₩38,060 | -0.73% | 2.8만 |
|---|
| 2026.01.21 | ₩38,167 | ₩38,487 | ₩38,167 | ₩38,434 | +0.70% | 2.4만 |
|---|
| 2026.01.20 | ₩38,247 | ₩38,287 | ₩38,100 | ₩38,207 | -0.10% | 5.4만 |
|---|
| 2026.01.16 | ₩38,902 | ₩39,049 | ₩38,902 | ₩39,022 | +0.31% | 2.7천 |
|---|
| 2026.01.15 | ₩38,982 | ₩38,996 | ₩38,915 | ₩38,929 | -0.14% | 1.3만 |
|---|
| 2026.01.14 | ₩38,648 | ₩38,701 | ₩38,541 | ₩38,701 | +0.14% | 2.7천 |
|---|
| 2026.01.13 | ₩38,461 | ₩38,742 | ₩38,461 | ₩38,648 | +0.49% | 7.5천 |
|---|
| 2026.01.12 | ₩38,501 | ₩38,594 | ₩38,421 | ₩38,487 | -0.03% | 1.8만 |
|---|
| 2026.01.09 | ₩38,742 | ₩38,795 | ₩38,648 | ₩38,688 | -0.14% | 1.1만 |
|---|
| 2026.01.08 | ₩38,501 | ₩38,675 | ₩38,447 | ₩38,648 | +0.38% | 1.1만 |
|---|
| 2026.01.07 | ₩38,381 | ₩38,407 | ₩38,287 | ₩38,367 | -0.03% | 2.6만 |
|---|
| 2026.01.06 | ₩38,193 | ₩38,367 | ₩38,046 | ₩38,314 | +0.32% | 1.6만 |
|---|
| 2026.01.05 | ₩38,447 | ₩38,447 | ₩38,046 | ₩38,060 | -1.01% | 4.3만 |
|---|
| 2026.01.02 | ₩38,086 | ₩38,140 | ₩37,899 | ₩38,140 | +0.14% | 2만 |
|---|
| 2025.12.31 | ₩37,993 | ₩38,073 | ₩37,872 | ₩37,886 | -0.28% | 2.3만 |
|---|
| 2025.12.30 | ₩37,912 | ₩38,019 | ₩37,819 | ₩38,019 | +0.28% | 1.1만 |
|---|
| 2025.12.29 | ₩37,779 | ₩37,899 | ₩37,712 | ₩37,859 | +0.21% | 3.6만 |
|---|
| 2025.12.26 | ₩37,605 | ₩37,805 | ₩37,605 | ₩37,739 | +0.36% | 1.1만 |
|---|
| 2025.12.24 | ₩37,672 | ₩37,712 | ₩37,658 | ₩37,658 | -0.04% | 5.7천 |
|---|
| 2025.12.23 | ₩37,725 | ₩37,805 | ₩37,632 | ₩37,632 | -0.25% | 1.7만 |
|---|
| 2025.12.22 | ₩37,872 | ₩37,899 | ₩37,779 | ₩37,832 | -0.11% | 2만 |
|---|
| 2025.12.19 | ₩37,632 | ₩38,153 | ₩37,632 | ₩38,126 | +1.31% | 1.3만 |
|---|
| 2025.12.18 | ₩37,979 | ₩38,060 | ₩37,912 | ₩38,060 | +0.21% | 1만 |
|---|
| 2025.12.17 | ₩37,846 | ₩37,899 | ₩37,792 | ₩37,872 | +0.07% | 9.3천 |
|---|
| 2025.12.16 | ₩37,672 | ₩37,899 | ₩37,511 | ₩37,805 | +0.35% | 2만 |
|---|
| 2025.12.15 | ₩37,792 | ₩37,886 | ₩37,712 | ₩37,805 | +0.04% | 5.6천 |
|---|
| 2025.12.12 | ₩37,899 | ₩37,939 | ₩37,819 | ₩37,899 | 0.00% | 1.9만 |
|---|
| 2025.12.11 | ₩37,872 | ₩37,912 | ₩37,725 | ₩37,872 | 0.00% | 3.8만 |
|---|
| 2025.12.10 | ₩38,514 | ₩38,541 | ₩38,140 | ₩38,167 | -0.90% | 1.8만 |
|---|
| 2025.12.09 | ₩38,621 | ₩38,661 | ₩38,528 | ₩38,594 | -0.07% | 8.1천 |
|---|
| 2025.12.08 | ₩38,421 | ₩38,621 | ₩38,421 | ₩38,501 | +0.21% | 1.3만 |
|---|
| 2025.12.05 | ₩38,381 | ₩38,554 | ₩38,381 | ₩38,434 | +0.14% | 1.2만 |
|---|
| 2025.12.04 | ₩38,233 | ₩38,461 | ₩38,233 | ₩38,407 | +0.45% | 1.6만 |
|---|
| 2025.12.03 | ₩38,434 | ₩38,434 | ₩38,247 | ₩38,300 | -0.35% | 3.3만 |
|---|
| 2025.12.02 | ₩38,594 | ₩38,768 | ₩38,554 | ₩38,554 | -0.10% | 4.1만 |
|---|
| 2025.12.01 | ₩38,554 | ₩38,728 | ₩38,487 | ₩38,688 | +0.35% | 1.7만 |
|---|
| 2025.11.28 | ₩38,875 | ₩38,982 | ₩38,728 | ₩38,728 | -0.38% | 6.2천 |
|---|
| 2025.11.26 | ₩38,956 | ₩38,956 | ₩38,742 | ₩38,808 | -0.38% | 1.3만 |
|---|
| 2025.11.25 | ₩39,089 | ₩39,089 | ₩38,875 | ₩38,982 | -0.27% | 1.4만 |
|---|
| 2025.11.24 | ₩39,223 | ₩39,290 | ₩39,170 | ₩39,236 | +0.03% | 7.8천 |
|---|
| 2025.11.21 | ₩39,277 | ₩39,397 | ₩39,250 | ₩39,290 | +0.03% | 1.3만 |
|---|
| 2025.11.20 | ₩39,129 | ₩39,210 | ₩39,116 | ₩39,183 | +0.14% | 2.6만 |
|---|
| 2025.11.19 | ₩39,009 | ₩39,210 | ₩38,942 | ₩39,156 | +0.38% | 3만 |
|---|
| 2025.11.18 | ₩38,675 | ₩38,849 | ₩38,621 | ₩38,849 | +0.45% | 2.2만 |
|---|
| 2025.11.17 | ₩38,768 | ₩38,782 | ₩38,675 | ₩38,742 | -0.07% | 2만 |
|---|
| 2025.11.14 | ₩38,528 | ₩38,581 | ₩38,474 | ₩38,474 | -0.14% | 1.1만 |
|---|
| 2025.11.13 | ₩38,474 | ₩38,541 | ₩38,314 | ₩38,421 | -0.14% | 2.2만 |
|---|
| 2025.11.12 | ₩38,929 | ₩38,929 | ₩38,688 | ₩38,742 | -0.48% | 9.9천 |
|---|
| 2025.11.11 | ₩38,688 | ₩38,795 | ₩38,594 | ₩38,795 | +0.28% | 2.3만 |
|---|
| 2025.11.10 | ₩38,902 | ₩39,009 | ₩38,835 | ₩38,902 | 0.00% | 2.9만 |
|---|
| 2025.11.07 | ₩38,782 | ₩38,929 | ₩38,688 | ₩38,875 | +0.24% | 3.5만 |
|---|
| 2025.11.06 | ₩39,156 | ₩39,170 | ₩38,902 | ₩38,915 | -0.61% | 2.9만 |
|---|
| 2025.11.05 | ₩39,424 | ₩39,477 | ₩38,862 | ₩39,383 | -0.10% | 1.6만 |
|---|
| 2025.11.04 | ₩39,464 | ₩39,490 | ₩39,370 | ₩39,464 | 0.00% | 3.7만 |
|---|
| 2025.11.03 | ₩39,250 | ₩39,263 | ₩39,049 | ₩39,156 | -0.24% | 2.9만 |
|---|
| 2025.10.31 | ₩38,862 | ₩39,129 | ₩38,862 | ₩39,116 | +0.65% | 5.3만 |
|---|
| 2025.10.30 | ₩38,675 | ₩38,822 | ₩38,675 | ₩38,822 | +0.38% | 2.7만 |
|---|
| 2025.10.29 | ₩38,300 | ₩38,675 | ₩38,167 | ₩38,487 | +0.49% | 1.3만 |
|---|
| 2025.10.28 | ₩38,340 | ₩38,340 | ₩38,113 | ₩38,233 | -0.28% | 1.1만 |
|---|
| 2025.10.27 | ₩38,314 | ₩38,314 | ₩38,180 | ₩38,180 | -0.35% | 8.8천 |
|---|
| 2025.10.24 | ₩38,314 | ₩38,407 | ₩38,220 | ₩38,287 | -0.07% | 8.7천 |
|---|
| 2025.10.23 | ₩38,394 | ₩38,474 | ₩38,340 | ₩38,381 | -0.03% | 1.6만 |
|---|
| 2025.10.22 | ₩38,594 | ₩38,594 | ₩38,340 | ₩38,461 | -0.35% | 2.7만 |
|---|
| 2025.10.21 | ₩38,461 | ₩38,514 | ₩38,354 | ₩38,501 | +0.10% | 4.2만 |
|---|
| 2025.10.20 | ₩38,140 | ₩38,207 | ₩38,073 | ₩38,207 | +0.18% | 1.7만 |
|---|
| 2025.10.17 | ₩37,993 | ₩38,073 | ₩37,966 | ₩37,966 | -0.07% | 2.5만 |
|---|
| 2025.10.16 | ₩38,140 | ₩38,140 | ₩37,832 | ₩37,926 | -0.56% | 2.9만 |
|---|
| 2025.10.15 | ₩38,421 | ₩38,421 | ₩38,167 | ₩38,220 | -0.52% | 7.9만 |
|---|
| 2025.10.14 | ₩38,701 | ₩38,715 | ₩38,407 | ₩38,514 | -0.48% | 8만 |
|---|
| 2025.10.13 | ₩38,594 | ₩38,742 | ₩38,581 | ₩38,728 | +0.35% | 1.2만 |
|---|
| 2025.10.10 | ₩38,742 | ₩38,742 | ₩38,247 | ₩38,407 | -0.86% | 6.2만 |
|---|