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 | ₩43,393 | ₩43,406 | ₩43,299 | ₩43,326 | -0.15% | 9.7천 |
| 2026.10.08 | ₩43,393 | ₩43,419 | ₩43,152 | ₩43,219 | -0.40% | 2.8만 |
| 2026.10.07 | ₩43,433 | ₩43,500 | ₩43,326 | ₩43,393 | -0.09% | 1.2만 |
| 2026.10.06 | ₩42,924 | ₩42,924 | ₩42,817 | ₩42,911 | -0.03% | 3.8만 |
| 2026.10.05 | ₩43,259 | ₩43,460 | ₩43,098 | ₩43,205 | -0.12% | 2.9만 |
| 2026.10.02 | ₩42,951 | ₩42,951 | ₩42,643 | ₩42,884 | -0.16% | 3.3만 |
| 2026.10.01 | ₩42,562 | ₩43,138 | ₩42,562 | ₩43,031 | +1.10% | 12.3만 |
| 2026.09.30 | ₩42,013 | ₩42,348 | ₩41,986 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,348 |
| +0.80% |
| 8.3천 |
| 2026.09.29 | ₩42,147 | ₩42,388 | ₩42,147 | ₩42,214 | +0.16% | 6.2천 |
|---|
| 2026.09.28 | ₩41,933 | ₩42,094 | ₩41,879 | ₩42,013 | +0.19% | 2.5만 |
|---|
| 2026.09.25 | ₩41,719 | ₩41,772 | ₩41,705 | ₩41,732 | +0.03% | 5.6천 |
|---|
| 2026.09.24 | ₩42,040 | ₩42,040 | ₩41,772 | ₩41,906 | -0.32% | 3만 |
|---|
| 2026.09.23 | ₩41,705 | ₩41,906 | ₩41,705 | ₩41,866 | +0.39% | 1.1만 |
|---|
| 2026.09.22 | ₩41,303 | ₩41,451 | ₩41,303 | ₩41,411 | +0.26% | 9.8천 |
|---|
| 2026.09.21 | ₩41,143 | ₩41,210 | ₩41,116 | ₩41,183 | +0.10% | 2만 |
|---|
| 2026.09.18 | ₩41,250 | ₩41,250 | ₩41,009 | ₩41,062 | -0.45% | 6.7천 |
|---|
| 2026.09.17 | ₩41,062 | ₩41,156 | ₩41,049 | ₩41,049 | -0.03% | 4.2천 |
|---|
| 2026.09.16 | ₩40,620 | ₩41,223 | ₩40,620 | ₩41,169 | +1.35% | 1.7만 |
|---|
| 2026.09.15 | ₩40,553 | ₩40,647 | ₩40,553 | ₩40,620 | +0.17% | 3.6천 |
|---|
| 2026.09.14 | ₩40,714 | ₩40,714 | ₩40,513 | ₩40,580 | -0.33% | 8.5천 |
|---|
| 2026.09.11 | ₩40,192 | ₩40,245 | ₩40,192 | ₩40,219 | +0.07% | 3.5천 |
|---|
| 2026.09.10 | ₩40,152 | ₩40,178 | ₩40,018 | ₩40,111 | -0.10% | 3.6천 |
|---|
| 2026.09.09 | ₩39,911 | ₩40,071 | ₩39,911 | ₩39,951 | +0.10% | 4.9천 |
|---|
| 2026.09.08 | ₩40,004 | ₩40,058 | ₩39,964 | ₩39,978 | -0.07% | 5.5천 |
|---|
| 2026.09.04 | ₩40,031 | ₩40,071 | ₩40,031 | ₩40,071 | +0.10% | 1.9천 |
|---|
| 2026.09.03 | ₩40,071 | ₩40,071 | ₩39,911 | ₩39,924 | -0.37% | 7.5천 |
|---|
| 2026.09.02 | ₩40,232 | ₩40,312 | ₩40,205 | ₩40,219 | -0.03% | 9천 |
|---|
| 2026.09.01 | ₩40,165 | ₩40,272 | ₩40,111 | ₩40,165 | 0.00% | 1.1만 |
|---|
| 2026.08.31 | ₩40,111 | ₩40,192 | ₩40,004 | ₩40,004 | -0.27% | 6천 |
|---|
| 2026.08.28 | ₩39,897 | ₩40,286 | ₩39,817 | ₩40,245 | +0.87% | 5.6천 |
|---|
| 2026.08.27 | ₩39,710 | ₩39,844 | ₩39,710 | ₩39,763 | +0.13% | 3.1천 |
|---|
| 2026.08.26 | ₩39,790 | ₩39,817 | ₩39,763 | ₩39,777 | -0.03% | 2.7천 |
|---|
| 2026.08.25 | ₩39,683 | ₩39,683 | ₩39,603 | ₩39,603 | -0.20% | 3.9천 |
|---|
| 2026.08.24 | ₩39,616 | ₩39,696 | ₩39,603 | ₩39,643 | +0.07% | 3.5만 |
|---|
| 2026.08.21 | ₩39,616 | ₩39,656 | ₩39,576 | ₩39,603 | -0.03% | 3.5만 |
|---|
| 2026.08.20 | ₩39,469 | ₩39,643 | ₩39,469 | ₩39,643 | +0.44% | 2.2만 |
|---|
| 2026.08.19 | ₩39,736 | ₩39,736 | ₩39,549 | ₩39,616 | -0.30% | 2.3만 |
|---|
| 2026.08.18 | ₩40,286 | ₩40,299 | ₩40,192 | ₩40,299 | +0.03% | 9.9천 |
|---|
| 2026.08.17 | ₩40,058 | ₩40,286 | ₩40,031 | ₩40,259 | +0.50% | 1.4만 |
|---|
| 2026.08.14 | ₩40,232 | ₩40,326 | ₩40,178 | ₩40,326 | +0.23% | 8.5천 |
|---|
| 2026.08.13 | ₩40,460 | ₩40,661 | ₩40,460 | ₩40,553 | +0.23% | 3천 |
|---|
| 2026.08.12 | ₩40,486 | ₩40,620 | ₩40,486 | ₩40,620 | +0.33% | 4.6천 |
|---|
| 2026.08.11 | ₩40,433 | ₩40,674 | ₩40,419 | ₩40,473 | +0.10% | 2.8만 |
|---|
| 2026.08.10 | ₩40,312 | ₩40,460 | ₩40,312 | ₩40,406 | +0.23% | 1만 |
|---|
| 2026.08.07 | ₩40,259 | ₩40,339 | ₩40,245 | ₩40,299 | +0.10% | 1.5만 |
|---|
| 2026.08.06 | ₩40,406 | ₩40,553 | ₩40,406 | ₩40,486 | +0.20% | 1.3만 |
|---|
| 2026.08.05 | ₩40,339 | ₩40,379 | ₩40,286 | ₩40,366 | +0.07% | 9.4천 |
|---|
| 2026.08.04 | ₩40,446 | ₩40,540 | ₩40,446 | ₩40,460 | +0.03% | 1.8만 |
|---|
| 2026.08.03 | ₩40,406 | ₩40,687 | ₩40,406 | ₩40,540 | +0.33% | 2.4만 |
|---|
| 2026.07.31 | ₩39,629 | ₩40,969 | ₩39,629 | ₩40,406 | +1.96% | 5.2만 |
|---|
| 2026.07.30 | ₩40,781 | ₩40,781 | ₩40,379 | ₩40,379 | -0.99% | 3.8만 |
|---|
| 2026.07.29 | ₩41,531 | ₩41,531 | ₩40,942 | ₩40,995 | -1.29% | 2.3만 |
|---|
| 2026.07.28 | ₩41,652 | ₩41,652 | ₩41,344 | ₩41,397 | -0.61% | 2만 |
|---|
| 2026.07.27 | ₩41,571 | ₩41,611 | ₩41,491 | ₩41,518 | -0.13% | 1.5만 |
|---|
| 2026.07.24 | ₩41,544 | ₩41,585 | ₩41,424 | ₩41,504 | -0.10% | 6.4만 |
|---|
| 2026.07.23 | ₩41,571 | ₩41,598 | ₩41,451 | ₩41,451 | -0.29% | 1.9만 |
|---|
| 2026.07.22 | ₩41,169 | ₩41,277 | ₩41,169 | ₩41,210 | +0.10% | 1.3만 |
|---|
| 2026.07.21 | ₩41,290 | ₩41,344 | ₩41,183 | ₩41,250 | -0.10% | 8.6천 |
|---|
| 2026.07.20 | ₩41,223 | ₩41,303 | ₩41,143 | ₩41,156 | -0.16% | 9.8천 |
|---|
| 2026.07.17 | ₩41,009 | ₩41,049 | ₩41,009 | ₩41,022 | +0.03% | 7.6천 |
|---|
| 2026.07.16 | ₩40,942 | ₩41,089 | ₩40,942 | ₩41,089 | +0.36% | 1.6만 |
|---|
| 2026.07.15 | ₩41,062 | ₩41,062 | ₩40,728 | ₩40,835 | -0.55% | 6.2천 |
|---|
| 2026.07.14 | ₩40,955 | ₩41,156 | ₩40,848 | ₩41,143 | +0.46% | 6.5천 |
|---|
| 2026.07.13 | ₩41,116 | ₩41,437 | ₩41,116 | ₩41,344 | +0.55% | 2만 |
|---|
| 2026.07.10 | ₩41,076 | ₩41,183 | ₩40,982 | ₩41,129 | +0.13% | 1.8만 |
|---|
| 2026.07.09 | ₩41,036 | ₩41,089 | ₩40,928 | ₩41,009 | -0.07% | 1.3만 |
|---|
| 2026.07.08 | ₩41,183 | ₩41,290 | ₩40,861 | ₩41,022 | -0.39% | 1.8만 |
|---|
| 2026.07.07 | ₩40,969 | ₩41,183 | ₩40,969 | ₩41,183 | +0.52% | 9.3천 |
|---|
| 2026.07.06 | ₩41,062 | ₩41,236 | ₩40,915 | ₩40,915 | -0.36% | 2.6만 |
|---|
| 2026.07.02 | ₩40,982 | ₩41,062 | ₩40,781 | ₩41,022 | +0.10% | 1.8만 |
|---|
| 2026.07.01 | ₩41,384 | ₩41,424 | ₩41,196 | ₩41,424 | +0.10% | 4.2만 |
|---|
| 2026.06.30 | ₩41,250 | ₩41,250 | ₩40,969 | ₩41,009 | -0.58% | 1.5만 |
|---|
| 2026.06.29 | ₩41,143 | ₩41,183 | ₩40,995 | ₩41,076 | -0.16% | 1.9만 |
|---|
| 2026.06.26 | ₩40,982 | ₩41,330 | ₩40,982 | ₩41,290 | +0.75% | 4.9만 |
|---|
| 2026.06.25 | ₩41,504 | ₩41,504 | ₩41,330 | ₩41,411 | -0.23% | 9.8천 |
|---|
| 2026.06.24 | ₩41,692 | ₩41,692 | ₩41,478 | ₩41,531 | -0.39% | 1.7만 |
|---|
| 2026.06.23 | ₩41,196 | ₩41,411 | ₩41,196 | ₩41,370 | +0.42% | 4.2만 |
|---|
| 2026.06.22 | ₩40,888 | ₩41,062 | ₩40,821 | ₩41,036 | +0.36% | 3만 |
|---|
| 2026.06.18 | ₩40,620 | ₩40,794 | ₩40,540 | ₩40,794 | +0.43% | 1.4만 |
|---|
| 2026.06.17 | ₩39,817 | ₩40,594 | ₩39,790 | ₩40,433 | +1.55% | 1.5만 |
|---|
| 2026.06.16 | ₩39,777 | ₩39,790 | ₩39,643 | ₩39,710 | -0.17% | 1.3만 |
|---|
| 2026.06.15 | ₩39,589 | ₩39,817 | ₩39,549 | ₩39,803 | +0.54% | 1.8만 |
|---|
| 2026.06.12 | ₩40,366 | ₩40,366 | ₩39,844 | ₩39,897 | -1.16% | 6천 |
|---|
| 2026.06.11 | ₩40,152 | ₩40,326 | ₩39,562 | ₩39,562 | -1.47% | 2.7만 |
|---|
| 2026.06.10 | ₩39,964 | ₩40,111 | ₩39,937 | ₩40,071 | +0.27% | 1.3만 |
|---|
| 2026.06.09 | ₩39,911 | ₩40,125 | ₩39,911 | ₩40,085 | +0.44% | 2.4만 |
|---|
| 2026.06.08 | ₩40,004 | ₩40,192 | ₩40,004 | ₩40,138 | +0.33% | 3.4만 |
|---|
| 2026.06.05 | ₩39,803 | ₩40,245 | ₩39,763 | ₩40,219 | +1.04% | 3.3만 |
|---|
| 2026.06.04 | ₩39,469 | ₩39,603 | ₩39,388 | ₩39,589 | +0.31% | 2.9만 |
|---|
| 2026.06.03 | ₩39,629 | ₩39,710 | ₩39,576 | ₩39,669 | +0.10% | 9.7천 |
|---|
| 2026.06.02 | ₩39,308 | ₩39,562 | ₩39,308 | ₩39,469 | +0.41% | 3.2만 |
|---|
| 2026.06.01 | ₩39,536 | ₩39,589 | ₩39,321 | ₩39,482 | -0.14% | 2.2만 |
|---|
| 2026.05.29 | ₩39,348 | ₩39,361 | ₩39,080 | ₩39,201 | -0.37% | 1.8만 |
|---|
| 2026.05.28 | ₩39,402 | ₩39,402 | ₩39,228 | ₩39,361 | -0.10% | 1.8만 |
|---|
| 2026.05.27 | ₩39,281 | ₩39,455 | ₩39,281 | ₩39,402 | +0.31% | 2.2만 |
|---|
| 2026.05.26 | ₩39,455 | ₩39,509 | ₩39,375 | ₩39,415 | -0.10% | 2.4만 |
|---|
| 2026.05.22 | ₩39,549 | ₩39,723 | ₩39,495 | ₩39,549 | 0.00% | 5.1천 |
|---|
| 2026.05.21 | ₩39,683 | ₩39,710 | ₩39,388 | ₩39,469 | -0.54% | 1만 |
|---|
| 2026.05.20 | ₩39,669 | ₩39,669 | ₩39,308 | ₩39,321 | -0.88% | 4.1만 |
|---|
| 2026.05.19 | ₩39,509 | ₩39,643 | ₩39,495 | ₩39,603 | +0.24% | 1만 |
|---|
| 2026.05.18 | ₩39,281 | ₩39,375 | ₩39,187 | ₩39,281 | 0.00% | 2만 |
|---|
| 2026.05.15 | ₩39,308 | ₩39,455 | ₩39,308 | ₩39,442 | +0.34% | 1.6만 |
|---|
| 2026.05.14 | ₩38,866 | ₩39,094 | ₩38,866 | ₩39,094 | +0.59% | 8.9천 |
|---|
| 2026.05.13 | ₩38,799 | ₩38,812 | ₩38,772 | ₩38,786 | -0.03% | 6.7천 |
|---|
| 2026.05.12 | ₩38,585 | ₩38,692 | ₩38,544 | ₩38,598 | +0.03% | 1.6만 |
|---|
| 2026.05.11 | ₩38,411 | ₩38,411 | ₩38,223 | ₩38,303 | -0.28% | 3.7만 |
|---|
| 2026.05.08 | ₩38,370 | ₩38,464 | ₩38,344 | ₩38,344 | -0.07% | 1.3만 |
|---|
| 2026.05.07 | ₩38,464 | ₩39,107 | ₩38,411 | ₩38,625 | +0.42% | 1.5만 |
|---|
| 2026.05.06 | ₩38,491 | ₩38,544 | ₩38,464 | ₩38,544 | +0.14% | 5.1천 |
|---|
| 2026.05.05 | ₩38,879 | ₩38,879 | ₩38,786 | ₩38,853 | -0.07% | 7.3천 |
|---|
| 2026.05.04 | ₩38,853 | ₩38,960 | ₩38,732 | ₩38,853 | 0.00% | 1.4만 |
|---|
| 2026.05.01 | ₩38,411 | ₩38,759 | ₩38,330 | ₩38,759 | +0.91% | 8.3천 |
|---|
| 2026.04.30 | ₩38,866 | ₩38,866 | ₩38,544 | ₩38,544 | -0.83% | 1.7만 |
|---|
| 2026.04.29 | ₩38,906 | ₩39,094 | ₩38,759 | ₩38,973 | +0.17% | 1.4만 |
|---|
| 2026.04.28 | ₩38,839 | ₩38,839 | ₩38,196 | ₩38,732 | -0.28% | 1.7만 |
|---|
| 2026.04.27 | ₩38,411 | ₩38,638 | ₩38,411 | ₩38,571 | +0.42% | 1.4만 |
|---|
| 2026.04.24 | ₩38,705 | ₩38,772 | ₩38,544 | ₩38,544 | -0.42% | 8.6천 |
|---|
| 2026.04.23 | ₩38,745 | ₩38,906 | ₩38,678 | ₩38,826 | +0.21% | 1.8만 |
|---|
| 2026.04.22 | ₩38,478 | ₩38,705 | ₩38,464 | ₩38,652 | +0.45% | 1.8만 |
|---|
| 2026.04.21 | ₩38,277 | ₩38,585 | ₩38,263 | ₩38,531 | +0.66% | 1만 |
|---|
| 2026.04.20 | ₩38,263 | ₩38,303 | ₩38,062 | ₩38,116 | -0.39% | 1.6만 |
|---|
| 2026.04.17 | ₩37,808 | ₩38,250 | ₩37,781 | ₩38,210 | +1.06% | 3.4만 |
|---|
| 2026.04.16 | ₩38,169 | ₩38,290 | ₩38,116 | ₩38,143 | -0.07% | 1.5만 |
|---|
| 2026.04.15 | ₩38,036 | ₩38,156 | ₩37,982 | ₩37,995 | -0.11% | 2만 |
|---|
| 2026.04.14 | ₩38,036 | ₩38,116 | ₩37,955 | ₩38,049 | +0.04% | 5.7만 |
|---|
| 2026.04.13 | ₩38,652 | ₩38,705 | ₩38,250 | ₩38,330 | -0.83% | 4.8만 |
|---|
| 2026.04.10 | ₩38,585 | ₩38,598 | ₩37,299 | ₩38,437 | -0.38% | 68.8만 |
|---|
| 2026.04.09 | ₩39,040 | ₩39,040 | ₩38,611 | ₩38,772 | -0.69% | 17만 |
|---|
| 2026.04.08 | ₩38,678 | ₩39,174 | ₩38,652 | ₩39,040 | +0.93% | 21.4만 |
|---|
| 2026.04.07 | ₩39,643 | ₩40,165 | ₩39,549 | ₩39,736 | +0.24% | 63.1만 |
|---|
| 2026.04.06 | ₩39,750 | ₩39,803 | ₩39,589 | ₩39,750 | 0.00% | 6.8천 |
|---|
| 2026.04.02 | ₩39,937 | ₩39,964 | ₩39,750 | ₩39,817 | -0.30% | 1.7만 |
|---|
| 2026.04.01 | ₩39,228 | ₩39,736 | ₩39,187 | ₩39,455 | +0.58% | 3.4만 |
|---|
| 2026.03.31 | ₩40,004 | ₩40,004 | ₩39,616 | ₩39,643 | -0.90% | 6.2만 |
|---|
| 2026.03.30 | ₩40,138 | ₩40,406 | ₩40,111 | ₩40,379 | +0.60% | 3.2만 |
|---|
| 2026.03.27 | ₩39,830 | ₩40,018 | ₩39,777 | ₩39,857 | +0.07% | 4만 |
|---|
| 2026.03.26 | ₩39,763 | ₩39,951 | ₩39,669 | ₩39,857 | +0.24% | 3.8만 |
|---|
| 2026.03.25 | ₩39,375 | ₩39,603 | ₩39,375 | ₩39,603 | +0.58% | 2.7만 |
|---|
| 2026.03.24 | ₩39,522 | ₩39,549 | ₩39,254 | ₩39,375 | -0.37% | 6만 |
|---|
| 2026.03.23 | ₩39,321 | ₩39,375 | ₩38,986 | ₩39,228 | -0.24% | 3.1만 |
|---|
| 2026.03.20 | ₩39,616 | ₩39,750 | ₩39,455 | ₩39,495 | -0.30% | 4.2만 |
|---|
| 2026.03.19 | ₩40,192 | ₩40,192 | ₩39,214 | ₩39,415 | -1.93% | 6.5만 |
|---|
| 2026.03.18 | ₩39,844 | ₩41,183 | ₩39,777 | ₩40,219 | +0.94% | 10만 |
|---|
| 2026.03.17 | ₩39,669 | ₩39,803 | ₩39,643 | ₩39,656 | -0.03% | 3.9만 |
|---|
| 2026.03.16 | ₩40,192 | ₩40,192 | ₩39,777 | ₩39,924 | -0.67% | 9.3만 |
|---|
| 2026.03.13 | ₩40,245 | ₩40,594 | ₩40,098 | ₩40,500 | +0.63% | 4.8만 |
|---|
| 2026.03.12 | ₩39,683 | ₩39,951 | ₩39,683 | ₩39,951 | +0.67% | 8.1만 |
|---|
| 2026.03.11 | ₩39,348 | ₩39,562 | ₩39,348 | ₩39,522 | +0.44% | 1.9만 |
|---|
| 2026.03.10 | ₩38,906 | ₩39,228 | ₩38,799 | ₩39,228 | +0.83% | 2.4만 |
|---|
| 2026.03.09 | ₩39,428 | ₩39,495 | ₩39,053 | ₩39,241 | -0.48% | 4.4만 |
|---|
| 2026.03.06 | ₩39,469 | ₩39,522 | ₩39,080 | ₩39,228 | -0.61% | 6.2만 |
|---|
| 2026.03.05 | ₩39,308 | ₩39,549 | ₩39,201 | ₩39,214 | -0.24% | 9만 |
|---|
| 2026.03.04 | ₩39,107 | ₩39,147 | ₩38,906 | ₩39,027 | -0.21% | 6만 |
|---|
| 2026.03.03 | ₩39,495 | ₩39,736 | ₩39,120 | ₩39,201 | -0.75% | 9.1만 |
|---|
| 2026.03.02 | ₩38,598 | ₩38,772 | ₩38,089 | ₩38,625 | +0.07% | 5.2만 |
|---|
| 2026.02.27 | ₩37,942 | ₩37,942 | ₩37,741 | ₩37,875 | -0.18% | 8.9천 |
|---|
| 2026.02.26 | ₩37,835 | ₩38,076 | ₩37,835 | ₩37,861 | +0.07% | 4.3천 |
|---|
| 2026.02.25 | ₩37,955 | ₩37,955 | ₩37,848 | ₩37,875 | -0.21% | 3.3천 |
|---|
| 2026.02.24 | ₩38,116 | ₩38,464 | ₩37,982 | ₩38,022 | -0.25% | 1만 |
|---|
| 2026.02.23 | ₩37,928 | ₩37,955 | ₩37,861 | ₩37,942 | +0.04% | 6.9천 |
|---|
| 2026.02.20 | ₩38,116 | ₩38,143 | ₩37,875 | ₩37,955 | -0.42% | 7.3천 |
|---|
| 2026.02.19 | ₩38,250 | ₩38,250 | ₩38,062 | ₩38,076 | -0.46% | 1.9만 |
|---|
| 2026.02.18 | ₩37,794 | ₩38,036 | ₩37,701 | ₩38,022 | +0.60% | 4.6만 |
|---|
| 2026.02.17 | ₩37,661 | ₩37,861 | ₩37,513 | ₩37,607 | -0.14% | 3.9만 |
|---|
| 2026.02.13 | ₩37,406 | ₩37,446 | ₩37,339 | ₩37,366 | -0.11% | 4천 |
|---|
| 2026.02.12 | ₩37,299 | ₩37,473 | ₩37,245 | ₩37,339 | +0.11% | 1.6만 |
|---|
| 2026.02.11 | ₩37,406 | ₩37,460 | ₩37,259 | ₩37,353 | -0.14% | 1만 |
|---|
| 2026.02.10 | ₩37,085 | ₩37,245 | ₩37,085 | ₩37,165 | +0.22% | 1.7만 |
|---|
| 2026.02.09 | ₩37,125 | ₩37,205 | ₩37,004 | ₩37,138 | +0.04% | 1.5만 |
|---|
| 2026.02.06 | ₩37,701 | ₩37,781 | ₩37,620 | ₩37,714 | +0.04% | 4.1만 |
|---|
| 2026.02.05 | ₩37,808 | ₩37,969 | ₩37,781 | ₩37,969 | +0.43% | 4.3만 |
|---|
| 2026.02.04 | ₩37,687 | ₩37,835 | ₩37,634 | ₩37,781 | +0.25% | 1.9만 |
|---|
| 2026.02.03 | ₩37,835 | ₩37,888 | ₩37,607 | ₩37,634 | -0.53% | 4만 |
|---|
| 2026.02.02 | ₩37,647 | ₩37,955 | ₩37,594 | ₩37,848 | +0.53% | 6.4만 |
|---|
| 2026.01.30 | ₩37,071 | ₩37,486 | ₩37,044 | ₩37,486 | +1.12% | 4.1만 |
|---|
| 2026.01.29 | ₩36,830 | ₩37,071 | ₩36,736 | ₩36,763 | -0.18% | 6.4만 |
|---|
| 2026.01.28 | ₩36,696 | ₩37,111 | ₩36,696 | ₩36,870 | +0.47% | 6.9만 |
|---|
| 2026.01.27 | ₩36,884 | ₩36,897 | ₩36,067 | ₩36,335 | -1.49% | 4.5만 |
|---|
| 2026.01.26 | ₩37,419 | ₩37,419 | ₩37,152 | ₩37,232 | -0.50% | 7.2만 |
|---|
| 2026.01.23 | ₩38,143 | ₩38,143 | ₩37,553 | ₩37,661 | -1.26% | 3.5만 |
|---|
| 2026.01.22 | ₩38,397 | ₩38,397 | ₩38,103 | ₩38,116 | -0.73% | 2.8만 |
|---|
| 2026.01.21 | ₩38,223 | ₩38,544 | ₩38,223 | ₩38,491 | +0.70% | 2.4만 |
|---|
| 2026.01.20 | ₩38,303 | ₩38,344 | ₩38,156 | ₩38,263 | -0.10% | 5.4만 |
|---|
| 2026.01.16 | ₩38,960 | ₩39,107 | ₩38,960 | ₩39,080 | +0.31% | 2.7천 |
|---|
| 2026.01.15 | ₩39,040 | ₩39,053 | ₩38,973 | ₩38,986 | -0.14% | 1.3만 |
|---|
| 2026.01.14 | ₩38,705 | ₩38,759 | ₩38,598 | ₩38,759 | +0.14% | 2.7천 |
|---|
| 2026.01.13 | ₩38,518 | ₩38,799 | ₩38,518 | ₩38,705 | +0.49% | 7.5천 |
|---|
| 2026.01.12 | ₩38,558 | ₩38,652 | ₩38,478 | ₩38,544 | -0.03% | 1.8만 |
|---|
| 2026.01.09 | ₩38,799 | ₩38,853 | ₩38,705 | ₩38,745 | -0.14% | 1.1만 |
|---|
| 2026.01.08 | ₩38,558 | ₩38,732 | ₩38,504 | ₩38,705 | +0.38% | 1.1만 |
|---|
| 2026.01.07 | ₩38,437 | ₩38,464 | ₩38,344 | ₩38,424 | -0.03% | 2.6만 |
|---|
| 2026.01.06 | ₩38,250 | ₩38,424 | ₩38,103 | ₩38,370 | +0.32% | 1.6만 |
|---|
| 2026.01.05 | ₩38,504 | ₩38,504 | ₩38,103 | ₩38,116 | -1.01% | 4.3만 |
|---|
| 2026.01.02 | ₩38,143 | ₩38,196 | ₩37,955 | ₩38,196 | +0.14% | 2만 |
|---|
| 2025.12.31 | ₩38,049 | ₩38,129 | ₩37,928 | ₩37,942 | -0.28% | 2.3만 |
|---|
| 2025.12.30 | ₩37,969 | ₩38,076 | ₩37,875 | ₩38,076 | +0.28% | 1.1만 |
|---|
| 2025.12.29 | ₩37,835 | ₩37,955 | ₩37,768 | ₩37,915 | +0.21% | 3.6만 |
|---|
| 2025.12.26 | ₩37,661 | ₩37,861 | ₩37,661 | ₩37,794 | +0.36% | 1.1만 |
|---|
| 2025.12.24 | ₩37,728 | ₩37,768 | ₩37,714 | ₩37,714 | -0.04% | 5.7천 |
|---|
| 2025.12.23 | ₩37,781 | ₩37,861 | ₩37,687 | ₩37,687 | -0.25% | 1.7만 |
|---|
| 2025.12.22 | ₩37,928 | ₩37,955 | ₩37,835 | ₩37,888 | -0.11% | 2만 |
|---|
| 2025.12.19 | ₩37,687 | ₩38,210 | ₩37,687 | ₩38,183 | +1.31% | 1.3만 |
|---|
| 2025.12.18 | ₩38,036 | ₩38,116 | ₩37,969 | ₩38,116 | +0.21% | 1만 |
|---|
| 2025.12.17 | ₩37,902 | ₩37,955 | ₩37,848 | ₩37,928 | +0.07% | 9.3천 |
|---|
| 2025.12.16 | ₩37,728 | ₩37,955 | ₩37,567 | ₩37,861 | +0.35% | 2만 |
|---|
| 2025.12.15 | ₩37,848 | ₩37,942 | ₩37,768 | ₩37,861 | +0.04% | 5.6천 |
|---|
| 2025.12.12 | ₩37,955 | ₩37,995 | ₩37,875 | ₩37,955 | 0.00% | 1.9만 |
|---|
| 2025.12.11 | ₩37,928 | ₩37,969 | ₩37,781 | ₩37,928 | 0.00% | 3.8만 |
|---|
| 2025.12.10 | ₩38,571 | ₩38,598 | ₩38,196 | ₩38,223 | -0.90% | 1.8만 |
|---|
| 2025.12.09 | ₩38,678 | ₩38,719 | ₩38,585 | ₩38,652 | -0.07% | 8.1천 |
|---|
| 2025.12.08 | ₩38,478 | ₩38,678 | ₩38,478 | ₩38,558 | +0.21% | 1.3만 |
|---|
| 2025.12.05 | ₩38,437 | ₩38,611 | ₩38,437 | ₩38,491 | +0.14% | 1.2만 |
|---|
| 2025.12.04 | ₩38,290 | ₩38,518 | ₩38,290 | ₩38,464 | +0.45% | 1.6만 |
|---|
| 2025.12.03 | ₩38,491 | ₩38,491 | ₩38,303 | ₩38,357 | -0.35% | 3.3만 |
|---|
| 2025.12.02 | ₩38,652 | ₩38,826 | ₩38,611 | ₩38,611 | -0.10% | 4.1만 |
|---|
| 2025.12.01 | ₩38,611 | ₩38,786 | ₩38,544 | ₩38,745 | +0.35% | 1.7만 |
|---|
| 2025.11.28 | ₩38,933 | ₩39,040 | ₩38,786 | ₩38,786 | -0.38% | 6.2천 |
|---|
| 2025.11.26 | ₩39,013 | ₩39,013 | ₩38,799 | ₩38,866 | -0.38% | 1.3만 |
|---|
| 2025.11.25 | ₩39,147 | ₩39,147 | ₩38,933 | ₩39,040 | -0.27% | 1.4만 |
|---|
| 2025.11.24 | ₩39,281 | ₩39,348 | ₩39,228 | ₩39,294 | +0.03% | 7.8천 |
|---|
| 2025.11.21 | ₩39,335 | ₩39,455 | ₩39,308 | ₩39,348 | +0.03% | 1.3만 |
|---|
| 2025.11.20 | ₩39,187 | ₩39,268 | ₩39,174 | ₩39,241 | +0.14% | 2.6만 |
|---|
| 2025.11.19 | ₩39,067 | ₩39,268 | ₩39,000 | ₩39,214 | +0.38% | 3만 |
|---|
| 2025.11.18 | ₩38,732 | ₩38,906 | ₩38,678 | ₩38,906 | +0.45% | 2.2만 |
|---|
| 2025.11.17 | ₩38,826 | ₩38,839 | ₩38,732 | ₩38,799 | -0.07% | 2만 |
|---|
| 2025.11.14 | ₩38,585 | ₩38,638 | ₩38,531 | ₩38,531 | -0.14% | 1.1만 |
|---|
| 2025.11.13 | ₩38,531 | ₩38,598 | ₩38,370 | ₩38,478 | -0.14% | 2.2만 |
|---|
| 2025.11.12 | ₩38,986 | ₩38,986 | ₩38,745 | ₩38,799 | -0.48% | 9.9천 |
|---|
| 2025.11.11 | ₩38,745 | ₩38,853 | ₩38,652 | ₩38,853 | +0.28% | 2.3만 |
|---|
| 2025.11.10 | ₩38,960 | ₩39,067 | ₩38,893 | ₩38,960 | 0.00% | 2.9만 |
|---|
| 2025.11.07 | ₩38,839 | ₩38,986 | ₩38,745 | ₩38,933 | +0.24% | 3.5만 |
|---|
| 2025.11.06 | ₩39,214 | ₩39,228 | ₩38,960 | ₩38,973 | -0.61% | 2.9만 |
|---|
| 2025.11.05 | ₩39,482 | ₩39,536 | ₩38,919 | ₩39,442 | -0.10% | 1.6만 |
|---|
| 2025.11.04 | ₩39,522 | ₩39,549 | ₩39,428 | ₩39,522 | 0.00% | 3.7만 |
|---|
| 2025.11.03 | ₩39,308 | ₩39,321 | ₩39,107 | ₩39,214 | -0.24% | 2.9만 |
|---|
| 2025.10.31 | ₩38,919 | ₩39,187 | ₩38,919 | ₩39,174 | +0.65% | 5.3만 |
|---|
| 2025.10.30 | ₩38,732 | ₩38,879 | ₩38,732 | ₩38,879 | +0.38% | 2.7만 |
|---|
| 2025.10.29 | ₩38,357 | ₩38,732 | ₩38,223 | ₩38,544 | +0.49% | 1.3만 |
|---|
| 2025.10.28 | ₩38,397 | ₩38,397 | ₩38,169 | ₩38,290 | -0.28% | 1.1만 |
|---|
| 2025.10.27 | ₩38,370 | ₩38,370 | ₩38,236 | ₩38,236 | -0.35% | 8.8천 |
|---|
| 2025.10.24 | ₩38,370 | ₩38,464 | ₩38,277 | ₩38,344 | -0.07% | 8.7천 |
|---|
| 2025.10.23 | ₩38,451 | ₩38,531 | ₩38,397 | ₩38,437 | -0.03% | 1.6만 |
|---|
| 2025.10.22 | ₩38,652 | ₩38,652 | ₩38,397 | ₩38,518 | -0.35% | 2.7만 |
|---|
| 2025.10.21 | ₩38,518 | ₩38,571 | ₩38,411 | ₩38,558 | +0.10% | 4.2만 |
|---|
| 2025.10.20 | ₩38,196 | ₩38,263 | ₩38,129 | ₩38,263 | +0.18% | 1.7만 |
|---|
| 2025.10.17 | ₩38,049 | ₩38,129 | ₩38,022 | ₩38,022 | -0.07% | 2.5만 |
|---|
| 2025.10.16 | ₩38,196 | ₩38,196 | ₩37,888 | ₩37,982 | -0.56% | 2.9만 |
|---|
| 2025.10.15 | ₩38,478 | ₩38,478 | ₩38,223 | ₩38,277 | -0.52% | 7.9만 |
|---|
| 2025.10.14 | ₩38,759 | ₩38,772 | ₩38,464 | ₩38,571 | -0.48% | 8만 |
|---|
| 2025.10.13 | ₩38,652 | ₩38,799 | ₩38,638 | ₩38,786 | +0.35% | 1.2만 |
|---|
| 2025.10.10 | ₩38,799 | ₩38,799 | ₩38,303 | ₩38,464 | -0.86% | 6.2만 |
|---|