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 | ₩43,321 | ₩43,335 | ₩43,228 | ₩43,255 | -0.15% | 9.7천 |
| 2026.10.08 | ₩43,321 | ₩43,348 | ₩43,081 | ₩43,148 | -0.40% | 2.8만 |
| 2026.10.07 | ₩43,362 | ₩43,428 | ₩43,255 | ₩43,321 | -0.09% | 1.2만 |
| 2026.10.06 | ₩42,853 | ₩42,853 | ₩42,746 | ₩42,840 | -0.03% | 3.8만 |
| 2026.10.05 | ₩43,188 | ₩43,388 | ₩43,027 | ₩43,134 | -0.12% | 2.9만 |
| 2026.10.02 | ₩42,880 | ₩42,880 | ₩42,573 | ₩42,813 | -0.16% | 3.3만 |
| 2026.10.01 | ₩42,492 | ₩43,067 | ₩42,492 | ₩42,960 | +1.10% | 12.3만 |
| 2026.09.30 | ₩41,944 | ₩42,278 | ₩41,917 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,278 |
| +0.80% |
| 8.3천 |
| 2026.09.29 | ₩42,078 | ₩42,319 | ₩42,078 | ₩42,145 | +0.16% | 6.2천 |
|---|
| 2026.09.28 | ₩41,864 | ₩42,024 | ₩41,810 | ₩41,944 | +0.19% | 2.5만 |
|---|
| 2026.09.25 | ₩41,650 | ₩41,704 | ₩41,637 | ₩41,663 | +0.03% | 5.6천 |
|---|
| 2026.09.24 | ₩41,971 | ₩41,971 | ₩41,704 | ₩41,837 | -0.32% | 3만 |
|---|
| 2026.09.23 | ₩41,637 | ₩41,837 | ₩41,637 | ₩41,797 | +0.39% | 1.1만 |
|---|
| 2026.09.22 | ₩41,236 | ₩41,383 | ₩41,236 | ₩41,343 | +0.26% | 9.8천 |
|---|
| 2026.09.21 | ₩41,075 | ₩41,142 | ₩41,048 | ₩41,115 | +0.10% | 2만 |
|---|
| 2026.09.18 | ₩41,182 | ₩41,182 | ₩40,941 | ₩40,995 | -0.45% | 6.7천 |
|---|
| 2026.09.17 | ₩40,995 | ₩41,088 | ₩40,982 | ₩40,982 | -0.03% | 4.2천 |
|---|
| 2026.09.16 | ₩40,554 | ₩41,155 | ₩40,554 | ₩41,102 | +1.35% | 1.7만 |
|---|
| 2026.09.15 | ₩40,487 | ₩40,580 | ₩40,487 | ₩40,554 | +0.17% | 3.6천 |
|---|
| 2026.09.14 | ₩40,647 | ₩40,647 | ₩40,447 | ₩40,514 | -0.33% | 8.5천 |
|---|
| 2026.09.11 | ₩40,126 | ₩40,179 | ₩40,126 | ₩40,153 | +0.07% | 3.5천 |
|---|
| 2026.09.10 | ₩40,086 | ₩40,112 | ₩39,952 | ₩40,046 | -0.10% | 3.6천 |
|---|
| 2026.09.09 | ₩39,845 | ₩40,005 | ₩39,845 | ₩39,885 | +0.10% | 4.9천 |
|---|
| 2026.09.08 | ₩39,939 | ₩39,992 | ₩39,898 | ₩39,912 | -0.07% | 5.5천 |
|---|
| 2026.09.04 | ₩39,965 | ₩40,005 | ₩39,965 | ₩40,005 | +0.10% | 1.9천 |
|---|
| 2026.09.03 | ₩40,005 | ₩40,005 | ₩39,845 | ₩39,858 | -0.37% | 7.5천 |
|---|
| 2026.09.02 | ₩40,166 | ₩40,246 | ₩40,139 | ₩40,153 | -0.03% | 9천 |
|---|
| 2026.09.01 | ₩40,099 | ₩40,206 | ₩40,046 | ₩40,099 | 0.00% | 1.1만 |
|---|
| 2026.08.31 | ₩40,046 | ₩40,126 | ₩39,939 | ₩39,939 | -0.27% | 6천 |
|---|
| 2026.08.28 | ₩39,832 | ₩40,219 | ₩39,751 | ₩40,179 | +0.87% | 5.6천 |
|---|
| 2026.08.27 | ₩39,644 | ₩39,778 | ₩39,644 | ₩39,698 | +0.13% | 3.1천 |
|---|
| 2026.08.26 | ₩39,725 | ₩39,751 | ₩39,698 | ₩39,711 | -0.03% | 2.7천 |
|---|
| 2026.08.25 | ₩39,618 | ₩39,618 | ₩39,537 | ₩39,537 | -0.20% | 3.9천 |
|---|
| 2026.08.24 | ₩39,551 | ₩39,631 | ₩39,537 | ₩39,578 | +0.07% | 3.5만 |
|---|
| 2026.08.21 | ₩39,551 | ₩39,591 | ₩39,511 | ₩39,537 | -0.03% | 3.5만 |
|---|
| 2026.08.20 | ₩39,404 | ₩39,578 | ₩39,404 | ₩39,578 | +0.44% | 2.2만 |
|---|
| 2026.08.19 | ₩39,671 | ₩39,671 | ₩39,484 | ₩39,551 | -0.30% | 2.3만 |
|---|
| 2026.08.18 | ₩40,219 | ₩40,233 | ₩40,126 | ₩40,233 | +0.03% | 9.9천 |
|---|
| 2026.08.17 | ₩39,992 | ₩40,219 | ₩39,965 | ₩40,193 | +0.50% | 1.4만 |
|---|
| 2026.08.14 | ₩40,166 | ₩40,259 | ₩40,112 | ₩40,259 | +0.23% | 8.5천 |
|---|
| 2026.08.13 | ₩40,393 | ₩40,594 | ₩40,393 | ₩40,487 | +0.23% | 3천 |
|---|
| 2026.08.12 | ₩40,420 | ₩40,554 | ₩40,420 | ₩40,554 | +0.33% | 4.6천 |
|---|
| 2026.08.11 | ₩40,366 | ₩40,607 | ₩40,353 | ₩40,407 | +0.10% | 2.8만 |
|---|
| 2026.08.10 | ₩40,246 | ₩40,393 | ₩40,246 | ₩40,340 | +0.23% | 1만 |
|---|
| 2026.08.07 | ₩40,193 | ₩40,273 | ₩40,179 | ₩40,233 | +0.10% | 1.5만 |
|---|
| 2026.08.06 | ₩40,340 | ₩40,487 | ₩40,340 | ₩40,420 | +0.20% | 1.3만 |
|---|
| 2026.08.05 | ₩40,273 | ₩40,313 | ₩40,219 | ₩40,300 | +0.07% | 9.4천 |
|---|
| 2026.08.04 | ₩40,380 | ₩40,473 | ₩40,380 | ₩40,393 | +0.03% | 1.8만 |
|---|
| 2026.08.03 | ₩40,340 | ₩40,620 | ₩40,340 | ₩40,473 | +0.33% | 2.4만 |
|---|
| 2026.07.31 | ₩39,564 | ₩40,901 | ₩39,564 | ₩40,340 | +1.96% | 5.2만 |
|---|
| 2026.07.30 | ₩40,714 | ₩40,714 | ₩40,313 | ₩40,313 | -0.99% | 3.8만 |
|---|
| 2026.07.29 | ₩41,463 | ₩41,463 | ₩40,875 | ₩40,928 | -1.29% | 2.3만 |
|---|
| 2026.07.28 | ₩41,583 | ₩41,583 | ₩41,276 | ₩41,329 | -0.61% | 2만 |
|---|
| 2026.07.27 | ₩41,503 | ₩41,543 | ₩41,423 | ₩41,449 | -0.13% | 1.5만 |
|---|
| 2026.07.24 | ₩41,476 | ₩41,516 | ₩41,356 | ₩41,436 | -0.10% | 6.4만 |
|---|
| 2026.07.23 | ₩41,503 | ₩41,530 | ₩41,383 | ₩41,383 | -0.29% | 1.9만 |
|---|
| 2026.07.22 | ₩41,102 | ₩41,209 | ₩41,102 | ₩41,142 | +0.10% | 1.3만 |
|---|
| 2026.07.21 | ₩41,222 | ₩41,276 | ₩41,115 | ₩41,182 | -0.10% | 8.6천 |
|---|
| 2026.07.20 | ₩41,155 | ₩41,236 | ₩41,075 | ₩41,088 | -0.16% | 9.8천 |
|---|
| 2026.07.17 | ₩40,941 | ₩40,982 | ₩40,941 | ₩40,955 | +0.03% | 7.6천 |
|---|
| 2026.07.16 | ₩40,875 | ₩41,022 | ₩40,875 | ₩41,022 | +0.36% | 1.6만 |
|---|
| 2026.07.15 | ₩40,995 | ₩40,995 | ₩40,661 | ₩40,768 | -0.55% | 6.2천 |
|---|
| 2026.07.14 | ₩40,888 | ₩41,088 | ₩40,781 | ₩41,075 | +0.46% | 6.5천 |
|---|
| 2026.07.13 | ₩41,048 | ₩41,369 | ₩41,048 | ₩41,276 | +0.55% | 2만 |
|---|
| 2026.07.10 | ₩41,008 | ₩41,115 | ₩40,915 | ₩41,062 | +0.13% | 1.8만 |
|---|
| 2026.07.09 | ₩40,968 | ₩41,022 | ₩40,861 | ₩40,941 | -0.07% | 1.3만 |
|---|
| 2026.07.08 | ₩41,115 | ₩41,222 | ₩40,794 | ₩40,955 | -0.39% | 1.8만 |
|---|
| 2026.07.07 | ₩40,901 | ₩41,115 | ₩40,901 | ₩41,115 | +0.52% | 9.3천 |
|---|
| 2026.07.06 | ₩40,995 | ₩41,169 | ₩40,848 | ₩40,848 | -0.36% | 2.6만 |
|---|
| 2026.07.02 | ₩40,915 | ₩40,995 | ₩40,714 | ₩40,955 | +0.10% | 1.8만 |
|---|
| 2026.07.01 | ₩41,316 | ₩41,356 | ₩41,129 | ₩41,356 | +0.10% | 4.2만 |
|---|
| 2026.06.30 | ₩41,182 | ₩41,182 | ₩40,901 | ₩40,941 | -0.58% | 1.5만 |
|---|
| 2026.06.29 | ₩41,075 | ₩41,115 | ₩40,928 | ₩41,008 | -0.16% | 1.9만 |
|---|
| 2026.06.26 | ₩40,915 | ₩41,262 | ₩40,915 | ₩41,222 | +0.75% | 4.9만 |
|---|
| 2026.06.25 | ₩41,436 | ₩41,436 | ₩41,262 | ₩41,343 | -0.23% | 9.8천 |
|---|
| 2026.06.24 | ₩41,623 | ₩41,623 | ₩41,409 | ₩41,463 | -0.39% | 1.7만 |
|---|
| 2026.06.23 | ₩41,129 | ₩41,343 | ₩41,129 | ₩41,302 | +0.42% | 4.2만 |
|---|
| 2026.06.22 | ₩40,821 | ₩40,995 | ₩40,754 | ₩40,968 | +0.36% | 3만 |
|---|
| 2026.06.18 | ₩40,554 | ₩40,727 | ₩40,473 | ₩40,727 | +0.43% | 1.4만 |
|---|
| 2026.06.17 | ₩39,751 | ₩40,527 | ₩39,725 | ₩40,366 | +1.55% | 1.5만 |
|---|
| 2026.06.16 | ₩39,711 | ₩39,725 | ₩39,578 | ₩39,644 | -0.17% | 1.3만 |
|---|
| 2026.06.15 | ₩39,524 | ₩39,751 | ₩39,484 | ₩39,738 | +0.54% | 1.8만 |
|---|
| 2026.06.12 | ₩40,300 | ₩40,300 | ₩39,778 | ₩39,832 | -1.16% | 6천 |
|---|
| 2026.06.11 | ₩40,086 | ₩40,259 | ₩39,497 | ₩39,497 | -1.47% | 2.7만 |
|---|
| 2026.06.10 | ₩39,898 | ₩40,046 | ₩39,872 | ₩40,005 | +0.27% | 1.3만 |
|---|
| 2026.06.09 | ₩39,845 | ₩40,059 | ₩39,845 | ₩40,019 | +0.44% | 2.4만 |
|---|
| 2026.06.08 | ₩39,939 | ₩40,126 | ₩39,939 | ₩40,072 | +0.33% | 3.4만 |
|---|
| 2026.06.05 | ₩39,738 | ₩40,179 | ₩39,698 | ₩40,153 | +1.04% | 3.3만 |
|---|
| 2026.06.04 | ₩39,404 | ₩39,537 | ₩39,324 | ₩39,524 | +0.31% | 2.9만 |
|---|
| 2026.06.03 | ₩39,564 | ₩39,644 | ₩39,511 | ₩39,604 | +0.10% | 9.7천 |
|---|
| 2026.06.02 | ₩39,243 | ₩39,497 | ₩39,243 | ₩39,404 | +0.41% | 3.2만 |
|---|
| 2026.06.01 | ₩39,471 | ₩39,524 | ₩39,257 | ₩39,417 | -0.14% | 2.2만 |
|---|
| 2026.05.29 | ₩39,283 | ₩39,297 | ₩39,016 | ₩39,136 | -0.37% | 1.8만 |
|---|
| 2026.05.28 | ₩39,337 | ₩39,337 | ₩39,163 | ₩39,297 | -0.10% | 1.8만 |
|---|
| 2026.05.27 | ₩39,217 | ₩39,390 | ₩39,217 | ₩39,337 | +0.31% | 2.2만 |
|---|
| 2026.05.26 | ₩39,390 | ₩39,444 | ₩39,310 | ₩39,350 | -0.10% | 2.4만 |
|---|
| 2026.05.22 | ₩39,484 | ₩39,658 | ₩39,430 | ₩39,484 | 0.00% | 5.1천 |
|---|
| 2026.05.21 | ₩39,618 | ₩39,644 | ₩39,324 | ₩39,404 | -0.54% | 1만 |
|---|
| 2026.05.20 | ₩39,604 | ₩39,604 | ₩39,243 | ₩39,257 | -0.88% | 4.1만 |
|---|
| 2026.05.19 | ₩39,444 | ₩39,578 | ₩39,430 | ₩39,537 | +0.24% | 1만 |
|---|
| 2026.05.18 | ₩39,217 | ₩39,310 | ₩39,123 | ₩39,217 | 0.00% | 2만 |
|---|
| 2026.05.15 | ₩39,243 | ₩39,390 | ₩39,243 | ₩39,377 | +0.34% | 1.6만 |
|---|
| 2026.05.14 | ₩38,802 | ₩39,029 | ₩38,802 | ₩39,029 | +0.59% | 8.9천 |
|---|
| 2026.05.13 | ₩38,735 | ₩38,749 | ₩38,708 | ₩38,722 | -0.03% | 6.7천 |
|---|
| 2026.05.12 | ₩38,521 | ₩38,628 | ₩38,481 | ₩38,535 | +0.03% | 1.6만 |
|---|
| 2026.05.11 | ₩38,347 | ₩38,347 | ₩38,160 | ₩38,240 | -0.28% | 3.7만 |
|---|
| 2026.05.08 | ₩38,307 | ₩38,401 | ₩38,281 | ₩38,281 | -0.07% | 1.3만 |
|---|
| 2026.05.07 | ₩38,401 | ₩39,043 | ₩38,347 | ₩38,561 | +0.42% | 1.5만 |
|---|
| 2026.05.06 | ₩38,428 | ₩38,481 | ₩38,401 | ₩38,481 | +0.14% | 5.1천 |
|---|
| 2026.05.05 | ₩38,815 | ₩38,815 | ₩38,722 | ₩38,789 | -0.07% | 7.3천 |
|---|
| 2026.05.04 | ₩38,789 | ₩38,896 | ₩38,668 | ₩38,789 | 0.00% | 1.4만 |
|---|
| 2026.05.01 | ₩38,347 | ₩38,695 | ₩38,267 | ₩38,695 | +0.91% | 8.3천 |
|---|
| 2026.04.30 | ₩38,802 | ₩38,802 | ₩38,481 | ₩38,481 | -0.83% | 1.7만 |
|---|
| 2026.04.29 | ₩38,842 | ₩39,029 | ₩38,695 | ₩38,909 | +0.17% | 1.4만 |
|---|
| 2026.04.28 | ₩38,775 | ₩38,775 | ₩38,134 | ₩38,668 | -0.28% | 1.7만 |
|---|
| 2026.04.27 | ₩38,347 | ₩38,575 | ₩38,347 | ₩38,508 | +0.42% | 1.4만 |
|---|
| 2026.04.24 | ₩38,642 | ₩38,708 | ₩38,481 | ₩38,481 | -0.42% | 8.6천 |
|---|
| 2026.04.23 | ₩38,682 | ₩38,842 | ₩38,615 | ₩38,762 | +0.21% | 1.8만 |
|---|
| 2026.04.22 | ₩38,414 | ₩38,642 | ₩38,401 | ₩38,588 | +0.45% | 1.8만 |
|---|
| 2026.04.21 | ₩38,214 | ₩38,521 | ₩38,200 | ₩38,468 | +0.66% | 1만 |
|---|
| 2026.04.20 | ₩38,200 | ₩38,240 | ₩38,000 | ₩38,053 | -0.39% | 1.6만 |
|---|
| 2026.04.17 | ₩37,746 | ₩38,187 | ₩37,719 | ₩38,147 | +1.06% | 3.4만 |
|---|
| 2026.04.16 | ₩38,107 | ₩38,227 | ₩38,053 | ₩38,080 | -0.07% | 1.5만 |
|---|
| 2026.04.15 | ₩37,973 | ₩38,093 | ₩37,920 | ₩37,933 | -0.11% | 2만 |
|---|
| 2026.04.14 | ₩37,973 | ₩38,053 | ₩37,893 | ₩37,986 | +0.04% | 5.7만 |
|---|
| 2026.04.13 | ₩38,588 | ₩38,642 | ₩38,187 | ₩38,267 | -0.83% | 4.8만 |
|---|
| 2026.04.10 | ₩38,521 | ₩38,535 | ₩37,238 | ₩38,374 | -0.38% | 68.8만 |
|---|
| 2026.04.09 | ₩38,976 | ₩38,976 | ₩38,548 | ₩38,708 | -0.69% | 17만 |
|---|
| 2026.04.08 | ₩38,615 | ₩39,110 | ₩38,588 | ₩38,976 | +0.93% | 21.4만 |
|---|
| 2026.04.07 | ₩39,578 | ₩40,099 | ₩39,484 | ₩39,671 | +0.24% | 63.1만 |
|---|
| 2026.04.06 | ₩39,685 | ₩39,738 | ₩39,524 | ₩39,685 | 0.00% | 6.8천 |
|---|
| 2026.04.02 | ₩39,872 | ₩39,898 | ₩39,685 | ₩39,751 | -0.30% | 1.7만 |
|---|
| 2026.04.01 | ₩39,163 | ₩39,671 | ₩39,123 | ₩39,390 | +0.58% | 3.4만 |
|---|
| 2026.03.31 | ₩39,939 | ₩39,939 | ₩39,551 | ₩39,578 | -0.90% | 6.2만 |
|---|
| 2026.03.30 | ₩40,072 | ₩40,340 | ₩40,046 | ₩40,313 | +0.60% | 3.2만 |
|---|
| 2026.03.27 | ₩39,765 | ₩39,952 | ₩39,711 | ₩39,792 | +0.07% | 4만 |
|---|
| 2026.03.26 | ₩39,698 | ₩39,885 | ₩39,604 | ₩39,792 | +0.24% | 3.8만 |
|---|
| 2026.03.25 | ₩39,310 | ₩39,537 | ₩39,310 | ₩39,537 | +0.58% | 2.7만 |
|---|
| 2026.03.24 | ₩39,457 | ₩39,484 | ₩39,190 | ₩39,310 | -0.37% | 6만 |
|---|
| 2026.03.23 | ₩39,257 | ₩39,310 | ₩38,922 | ₩39,163 | -0.24% | 3.1만 |
|---|
| 2026.03.20 | ₩39,551 | ₩39,685 | ₩39,390 | ₩39,430 | -0.30% | 4.2만 |
|---|
| 2026.03.19 | ₩40,126 | ₩40,126 | ₩39,150 | ₩39,350 | -1.93% | 6.5만 |
|---|
| 2026.03.18 | ₩39,778 | ₩41,115 | ₩39,711 | ₩40,153 | +0.94% | 10만 |
|---|
| 2026.03.17 | ₩39,604 | ₩39,738 | ₩39,578 | ₩39,591 | -0.03% | 3.9만 |
|---|
| 2026.03.16 | ₩40,126 | ₩40,126 | ₩39,711 | ₩39,858 | -0.67% | 9.3만 |
|---|
| 2026.03.13 | ₩40,179 | ₩40,527 | ₩40,032 | ₩40,433 | +0.63% | 4.8만 |
|---|
| 2026.03.12 | ₩39,618 | ₩39,885 | ₩39,618 | ₩39,885 | +0.67% | 8.1만 |
|---|
| 2026.03.11 | ₩39,283 | ₩39,497 | ₩39,283 | ₩39,457 | +0.44% | 1.9만 |
|---|
| 2026.03.10 | ₩38,842 | ₩39,163 | ₩38,735 | ₩39,163 | +0.83% | 2.4만 |
|---|
| 2026.03.09 | ₩39,364 | ₩39,430 | ₩38,989 | ₩39,176 | -0.48% | 4.4만 |
|---|
| 2026.03.06 | ₩39,404 | ₩39,457 | ₩39,016 | ₩39,163 | -0.61% | 6.2만 |
|---|
| 2026.03.05 | ₩39,243 | ₩39,484 | ₩39,136 | ₩39,150 | -0.24% | 9만 |
|---|
| 2026.03.04 | ₩39,043 | ₩39,083 | ₩38,842 | ₩38,963 | -0.21% | 6만 |
|---|
| 2026.03.03 | ₩39,430 | ₩39,671 | ₩39,056 | ₩39,136 | -0.75% | 9.1만 |
|---|
| 2026.03.02 | ₩38,535 | ₩38,708 | ₩38,027 | ₩38,561 | +0.07% | 5.2만 |
|---|
| 2026.02.27 | ₩37,879 | ₩37,879 | ₩37,679 | ₩37,813 | -0.18% | 8.9천 |
|---|
| 2026.02.26 | ₩37,773 | ₩38,013 | ₩37,773 | ₩37,799 | +0.07% | 4.3천 |
|---|
| 2026.02.25 | ₩37,893 | ₩37,893 | ₩37,786 | ₩37,813 | -0.21% | 3.3천 |
|---|
| 2026.02.24 | ₩38,053 | ₩38,401 | ₩37,920 | ₩37,960 | -0.25% | 1만 |
|---|
| 2026.02.23 | ₩37,866 | ₩37,893 | ₩37,799 | ₩37,879 | +0.04% | 6.9천 |
|---|
| 2026.02.20 | ₩38,053 | ₩38,080 | ₩37,813 | ₩37,893 | -0.42% | 7.3천 |
|---|
| 2026.02.19 | ₩38,187 | ₩38,187 | ₩38,000 | ₩38,013 | -0.46% | 1.9만 |
|---|
| 2026.02.18 | ₩37,732 | ₩37,973 | ₩37,639 | ₩37,960 | +0.60% | 4.6만 |
|---|
| 2026.02.17 | ₩37,599 | ₩37,799 | ₩37,452 | ₩37,545 | -0.14% | 3.9만 |
|---|
| 2026.02.13 | ₩37,345 | ₩37,385 | ₩37,278 | ₩37,305 | -0.11% | 4천 |
|---|
| 2026.02.12 | ₩37,238 | ₩37,411 | ₩37,184 | ₩37,278 | +0.11% | 1.6만 |
|---|
| 2026.02.11 | ₩37,345 | ₩37,398 | ₩37,198 | ₩37,291 | -0.14% | 1만 |
|---|
| 2026.02.10 | ₩37,024 | ₩37,184 | ₩37,024 | ₩37,104 | +0.22% | 1.7만 |
|---|
| 2026.02.09 | ₩37,064 | ₩37,144 | ₩36,944 | ₩37,077 | +0.04% | 1.5만 |
|---|
| 2026.02.06 | ₩37,639 | ₩37,719 | ₩37,559 | ₩37,652 | +0.04% | 4.1만 |
|---|
| 2026.02.05 | ₩37,746 | ₩37,906 | ₩37,719 | ₩37,906 | +0.43% | 4.3만 |
|---|
| 2026.02.04 | ₩37,625 | ₩37,773 | ₩37,572 | ₩37,719 | +0.25% | 1.9만 |
|---|
| 2026.02.03 | ₩37,773 | ₩37,826 | ₩37,545 | ₩37,572 | -0.53% | 4만 |
|---|
| 2026.02.02 | ₩37,585 | ₩37,893 | ₩37,532 | ₩37,786 | +0.53% | 6.4만 |
|---|
| 2026.01.30 | ₩37,010 | ₩37,425 | ₩36,984 | ₩37,425 | +1.12% | 4.1만 |
|---|
| 2026.01.29 | ₩36,770 | ₩37,010 | ₩36,676 | ₩36,703 | -0.18% | 6.4만 |
|---|
| 2026.01.28 | ₩36,636 | ₩37,050 | ₩36,636 | ₩36,810 | +0.47% | 6.9만 |
|---|
| 2026.01.27 | ₩36,823 | ₩36,837 | ₩36,008 | ₩36,275 | -1.49% | 4.5만 |
|---|
| 2026.01.26 | ₩37,358 | ₩37,358 | ₩37,091 | ₩37,171 | -0.50% | 7.2만 |
|---|
| 2026.01.23 | ₩38,080 | ₩38,080 | ₩37,492 | ₩37,599 | -1.26% | 3.5만 |
|---|
| 2026.01.22 | ₩38,334 | ₩38,334 | ₩38,040 | ₩38,053 | -0.73% | 2.8만 |
|---|
| 2026.01.21 | ₩38,160 | ₩38,481 | ₩38,160 | ₩38,428 | +0.70% | 2.4만 |
|---|
| 2026.01.20 | ₩38,240 | ₩38,281 | ₩38,093 | ₩38,200 | -0.10% | 5.4만 |
|---|
| 2026.01.16 | ₩38,896 | ₩39,043 | ₩38,896 | ₩39,016 | +0.31% | 2.7천 |
|---|
| 2026.01.15 | ₩38,976 | ₩38,989 | ₩38,909 | ₩38,922 | -0.14% | 1.3만 |
|---|
| 2026.01.14 | ₩38,642 | ₩38,695 | ₩38,535 | ₩38,695 | +0.14% | 2.7천 |
|---|
| 2026.01.13 | ₩38,454 | ₩38,735 | ₩38,454 | ₩38,642 | +0.49% | 7.5천 |
|---|
| 2026.01.12 | ₩38,495 | ₩38,588 | ₩38,414 | ₩38,481 | -0.03% | 1.8만 |
|---|
| 2026.01.09 | ₩38,735 | ₩38,789 | ₩38,642 | ₩38,682 | -0.14% | 1.1만 |
|---|
| 2026.01.08 | ₩38,495 | ₩38,668 | ₩38,441 | ₩38,642 | +0.38% | 1.1만 |
|---|
| 2026.01.07 | ₩38,374 | ₩38,401 | ₩38,281 | ₩38,361 | -0.03% | 2.6만 |
|---|
| 2026.01.06 | ₩38,187 | ₩38,361 | ₩38,040 | ₩38,307 | +0.32% | 1.6만 |
|---|
| 2026.01.05 | ₩38,441 | ₩38,441 | ₩38,040 | ₩38,053 | -1.01% | 4.3만 |
|---|
| 2026.01.02 | ₩38,080 | ₩38,134 | ₩37,893 | ₩38,134 | +0.14% | 2만 |
|---|
| 2025.12.31 | ₩37,986 | ₩38,067 | ₩37,866 | ₩37,879 | -0.28% | 2.3만 |
|---|
| 2025.12.30 | ₩37,906 | ₩38,013 | ₩37,813 | ₩38,013 | +0.28% | 1.1만 |
|---|
| 2025.12.29 | ₩37,773 | ₩37,893 | ₩37,706 | ₩37,853 | +0.21% | 3.6만 |
|---|
| 2025.12.26 | ₩37,599 | ₩37,799 | ₩37,599 | ₩37,732 | +0.36% | 1.1만 |
|---|
| 2025.12.24 | ₩37,666 | ₩37,706 | ₩37,652 | ₩37,652 | -0.04% | 5.7천 |
|---|
| 2025.12.23 | ₩37,719 | ₩37,799 | ₩37,625 | ₩37,625 | -0.25% | 1.7만 |
|---|
| 2025.12.22 | ₩37,866 | ₩37,893 | ₩37,773 | ₩37,826 | -0.11% | 2만 |
|---|
| 2025.12.19 | ₩37,625 | ₩38,147 | ₩37,625 | ₩38,120 | +1.31% | 1.3만 |
|---|
| 2025.12.18 | ₩37,973 | ₩38,053 | ₩37,906 | ₩38,053 | +0.21% | 1만 |
|---|
| 2025.12.17 | ₩37,839 | ₩37,893 | ₩37,786 | ₩37,866 | +0.07% | 9.3천 |
|---|
| 2025.12.16 | ₩37,666 | ₩37,893 | ₩37,505 | ₩37,799 | +0.35% | 2만 |
|---|
| 2025.12.15 | ₩37,786 | ₩37,879 | ₩37,706 | ₩37,799 | +0.04% | 5.6천 |
|---|
| 2025.12.12 | ₩37,893 | ₩37,933 | ₩37,813 | ₩37,893 | 0.00% | 1.9만 |
|---|
| 2025.12.11 | ₩37,866 | ₩37,906 | ₩37,719 | ₩37,866 | 0.00% | 3.8만 |
|---|
| 2025.12.10 | ₩38,508 | ₩38,535 | ₩38,134 | ₩38,160 | -0.90% | 1.8만 |
|---|
| 2025.12.09 | ₩38,615 | ₩38,655 | ₩38,521 | ₩38,588 | -0.07% | 8.1천 |
|---|
| 2025.12.08 | ₩38,414 | ₩38,615 | ₩38,414 | ₩38,495 | +0.21% | 1.3만 |
|---|
| 2025.12.05 | ₩38,374 | ₩38,548 | ₩38,374 | ₩38,428 | +0.14% | 1.2만 |
|---|
| 2025.12.04 | ₩38,227 | ₩38,454 | ₩38,227 | ₩38,401 | +0.45% | 1.6만 |
|---|
| 2025.12.03 | ₩38,428 | ₩38,428 | ₩38,240 | ₩38,294 | -0.35% | 3.3만 |
|---|
| 2025.12.02 | ₩38,588 | ₩38,762 | ₩38,548 | ₩38,548 | -0.10% | 4.1만 |
|---|
| 2025.12.01 | ₩38,548 | ₩38,722 | ₩38,481 | ₩38,682 | +0.35% | 1.7만 |
|---|
| 2025.11.28 | ₩38,869 | ₩38,976 | ₩38,722 | ₩38,722 | -0.38% | 6.2천 |
|---|
| 2025.11.26 | ₩38,949 | ₩38,949 | ₩38,735 | ₩38,802 | -0.38% | 1.3만 |
|---|
| 2025.11.25 | ₩39,083 | ₩39,083 | ₩38,869 | ₩38,976 | -0.27% | 1.4만 |
|---|
| 2025.11.24 | ₩39,217 | ₩39,283 | ₩39,163 | ₩39,230 | +0.03% | 7.8천 |
|---|
| 2025.11.21 | ₩39,270 | ₩39,390 | ₩39,243 | ₩39,283 | +0.03% | 1.3만 |
|---|
| 2025.11.20 | ₩39,123 | ₩39,203 | ₩39,110 | ₩39,176 | +0.14% | 2.6만 |
|---|
| 2025.11.19 | ₩39,003 | ₩39,203 | ₩38,936 | ₩39,150 | +0.38% | 3만 |
|---|
| 2025.11.18 | ₩38,668 | ₩38,842 | ₩38,615 | ₩38,842 | +0.45% | 2.2만 |
|---|
| 2025.11.17 | ₩38,762 | ₩38,775 | ₩38,668 | ₩38,735 | -0.07% | 2만 |
|---|
| 2025.11.14 | ₩38,521 | ₩38,575 | ₩38,468 | ₩38,468 | -0.14% | 1.1만 |
|---|
| 2025.11.13 | ₩38,468 | ₩38,535 | ₩38,307 | ₩38,414 | -0.14% | 2.2만 |
|---|
| 2025.11.12 | ₩38,922 | ₩38,922 | ₩38,682 | ₩38,735 | -0.48% | 9.9천 |
|---|
| 2025.11.11 | ₩38,682 | ₩38,789 | ₩38,588 | ₩38,789 | +0.28% | 2.3만 |
|---|
| 2025.11.10 | ₩38,896 | ₩39,003 | ₩38,829 | ₩38,896 | 0.00% | 2.9만 |
|---|
| 2025.11.07 | ₩38,775 | ₩38,922 | ₩38,682 | ₩38,869 | +0.24% | 3.5만 |
|---|
| 2025.11.06 | ₩39,150 | ₩39,163 | ₩38,896 | ₩38,909 | -0.61% | 2.9만 |
|---|
| 2025.11.05 | ₩39,417 | ₩39,471 | ₩38,856 | ₩39,377 | -0.10% | 1.6만 |
|---|
| 2025.11.04 | ₩39,457 | ₩39,484 | ₩39,364 | ₩39,457 | 0.00% | 3.7만 |
|---|
| 2025.11.03 | ₩39,243 | ₩39,257 | ₩39,043 | ₩39,150 | -0.24% | 2.9만 |
|---|
| 2025.10.31 | ₩38,856 | ₩39,123 | ₩38,856 | ₩39,110 | +0.65% | 5.3만 |
|---|
| 2025.10.30 | ₩38,668 | ₩38,815 | ₩38,668 | ₩38,815 | +0.38% | 2.7만 |
|---|
| 2025.10.29 | ₩38,294 | ₩38,668 | ₩38,160 | ₩38,481 | +0.49% | 1.3만 |
|---|
| 2025.10.28 | ₩38,334 | ₩38,334 | ₩38,107 | ₩38,227 | -0.28% | 1.1만 |
|---|
| 2025.10.27 | ₩38,307 | ₩38,307 | ₩38,174 | ₩38,174 | -0.35% | 8.8천 |
|---|
| 2025.10.24 | ₩38,307 | ₩38,401 | ₩38,214 | ₩38,281 | -0.07% | 8.7천 |
|---|
| 2025.10.23 | ₩38,388 | ₩38,468 | ₩38,334 | ₩38,374 | -0.03% | 1.6만 |
|---|
| 2025.10.22 | ₩38,588 | ₩38,588 | ₩38,334 | ₩38,454 | -0.35% | 2.7만 |
|---|
| 2025.10.21 | ₩38,454 | ₩38,508 | ₩38,347 | ₩38,495 | +0.10% | 4.2만 |
|---|
| 2025.10.20 | ₩38,134 | ₩38,200 | ₩38,067 | ₩38,200 | +0.18% | 1.7만 |
|---|
| 2025.10.17 | ₩37,986 | ₩38,067 | ₩37,960 | ₩37,960 | -0.07% | 2.5만 |
|---|
| 2025.10.16 | ₩38,134 | ₩38,134 | ₩37,826 | ₩37,920 | -0.56% | 2.9만 |
|---|
| 2025.10.15 | ₩38,414 | ₩38,414 | ₩38,160 | ₩38,214 | -0.52% | 7.9만 |
|---|
| 2025.10.14 | ₩38,695 | ₩38,708 | ₩38,401 | ₩38,508 | -0.48% | 8만 |
|---|
| 2025.10.13 | ₩38,588 | ₩38,735 | ₩38,575 | ₩38,722 | +0.35% | 1.2만 |
|---|
| 2025.10.10 | ₩38,735 | ₩38,735 | ₩38,240 | ₩38,401 | -0.86% | 6.2만 |
|---|