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 | ₩43,298 | ₩43,311 | ₩43,204 | ₩43,231 | -0.15% | 9.7천 |
| 2026.10.08 | ₩43,298 | ₩43,324 | ₩43,057 | ₩43,124 | -0.40% | 2.8만 |
| 2026.10.07 | ₩43,338 | ₩43,405 | ₩43,231 | ₩43,298 | -0.09% | 1.2만 |
| 2026.10.06 | ₩42,830 | ₩42,830 | ₩42,723 | ₩42,817 | -0.03% | 3.8만 |
| 2026.10.05 | ₩43,164 | ₩43,365 | ₩43,004 | ₩43,111 | -0.12% | 2.9만 |
| 2026.10.02 | ₩42,857 | ₩42,857 | ₩42,549 | ₩42,790 | -0.16% | 3.3만 |
| 2026.10.01 | ₩42,469 | ₩43,044 | ₩42,469 | ₩42,937 | +1.10% | 12.3만 |
| 2026.09.30 | ₩41,921 | ₩42,255 | ₩41,895 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,255 |
| +0.80% |
| 8.3천 |
| 2026.09.29 | ₩42,055 | ₩42,295 | ₩42,055 | ₩42,122 | +0.16% | 6.2천 |
|---|
| 2026.09.28 | ₩41,841 | ₩42,001 | ₩41,788 | ₩41,921 | +0.19% | 2.5만 |
|---|
| 2026.09.25 | ₩41,627 | ₩41,681 | ₩41,614 | ₩41,641 | +0.03% | 5.6천 |
|---|
| 2026.09.24 | ₩41,948 | ₩41,948 | ₩41,681 | ₩41,814 | -0.32% | 3만 |
|---|
| 2026.09.23 | ₩41,614 | ₩41,814 | ₩41,614 | ₩41,774 | +0.39% | 1.1만 |
|---|
| 2026.09.22 | ₩41,213 | ₩41,360 | ₩41,213 | ₩41,320 | +0.26% | 9.8천 |
|---|
| 2026.09.21 | ₩41,053 | ₩41,119 | ₩41,026 | ₩41,093 | +0.10% | 2만 |
|---|
| 2026.09.18 | ₩41,160 | ₩41,160 | ₩40,919 | ₩40,972 | -0.45% | 6.7천 |
|---|
| 2026.09.17 | ₩40,972 | ₩41,066 | ₩40,959 | ₩40,959 | -0.03% | 4.2천 |
|---|
| 2026.09.16 | ₩40,531 | ₩41,133 | ₩40,531 | ₩41,079 | +1.35% | 1.7만 |
|---|
| 2026.09.15 | ₩40,465 | ₩40,558 | ₩40,465 | ₩40,531 | +0.17% | 3.6천 |
|---|
| 2026.09.14 | ₩40,625 | ₩40,625 | ₩40,425 | ₩40,491 | -0.33% | 8.5천 |
|---|
| 2026.09.11 | ₩40,104 | ₩40,157 | ₩40,104 | ₩40,131 | +0.07% | 3.5천 |
|---|
| 2026.09.10 | ₩40,064 | ₩40,091 | ₩39,930 | ₩40,024 | -0.10% | 3.6천 |
|---|
| 2026.09.09 | ₩39,823 | ₩39,984 | ₩39,823 | ₩39,863 | +0.10% | 4.9천 |
|---|
| 2026.09.08 | ₩39,917 | ₩39,970 | ₩39,877 | ₩39,890 | -0.07% | 5.5천 |
|---|
| 2026.09.04 | ₩39,944 | ₩39,984 | ₩39,944 | ₩39,984 | +0.10% | 1.9천 |
|---|
| 2026.09.03 | ₩39,984 | ₩39,984 | ₩39,823 | ₩39,837 | -0.37% | 7.5천 |
|---|
| 2026.09.02 | ₩40,144 | ₩40,224 | ₩40,117 | ₩40,131 | -0.03% | 9천 |
|---|
| 2026.09.01 | ₩40,077 | ₩40,184 | ₩40,024 | ₩40,077 | 0.00% | 1.1만 |
|---|
| 2026.08.31 | ₩40,024 | ₩40,104 | ₩39,917 | ₩39,917 | -0.27% | 6천 |
|---|
| 2026.08.28 | ₩39,810 | ₩40,197 | ₩39,730 | ₩40,157 | +0.87% | 5.6천 |
|---|
| 2026.08.27 | ₩39,623 | ₩39,756 | ₩39,623 | ₩39,676 | +0.13% | 3.1천 |
|---|
| 2026.08.26 | ₩39,703 | ₩39,730 | ₩39,676 | ₩39,690 | -0.03% | 2.7천 |
|---|
| 2026.08.25 | ₩39,596 | ₩39,596 | ₩39,516 | ₩39,516 | -0.20% | 3.9천 |
|---|
| 2026.08.24 | ₩39,529 | ₩39,609 | ₩39,516 | ₩39,556 | +0.07% | 3.5만 |
|---|
| 2026.08.21 | ₩39,529 | ₩39,569 | ₩39,489 | ₩39,516 | -0.03% | 3.5만 |
|---|
| 2026.08.20 | ₩39,382 | ₩39,556 | ₩39,382 | ₩39,556 | +0.44% | 2.2만 |
|---|
| 2026.08.19 | ₩39,650 | ₩39,650 | ₩39,462 | ₩39,529 | -0.30% | 2.3만 |
|---|
| 2026.08.18 | ₩40,197 | ₩40,211 | ₩40,104 | ₩40,211 | +0.03% | 9.9천 |
|---|
| 2026.08.17 | ₩39,970 | ₩40,197 | ₩39,944 | ₩40,171 | +0.50% | 1.4만 |
|---|
| 2026.08.14 | ₩40,144 | ₩40,237 | ₩40,091 | ₩40,237 | +0.23% | 8.5천 |
|---|
| 2026.08.13 | ₩40,371 | ₩40,572 | ₩40,371 | ₩40,465 | +0.23% | 3천 |
|---|
| 2026.08.12 | ₩40,398 | ₩40,531 | ₩40,398 | ₩40,531 | +0.33% | 4.6천 |
|---|
| 2026.08.11 | ₩40,344 | ₩40,585 | ₩40,331 | ₩40,384 | +0.10% | 2.8만 |
|---|
| 2026.08.10 | ₩40,224 | ₩40,371 | ₩40,224 | ₩40,318 | +0.23% | 1만 |
|---|
| 2026.08.07 | ₩40,171 | ₩40,251 | ₩40,157 | ₩40,211 | +0.10% | 1.5만 |
|---|
| 2026.08.06 | ₩40,318 | ₩40,465 | ₩40,318 | ₩40,398 | +0.20% | 1.3만 |
|---|
| 2026.08.05 | ₩40,251 | ₩40,291 | ₩40,197 | ₩40,278 | +0.07% | 9.4천 |
|---|
| 2026.08.04 | ₩40,358 | ₩40,451 | ₩40,358 | ₩40,371 | +0.03% | 1.8만 |
|---|
| 2026.08.03 | ₩40,318 | ₩40,598 | ₩40,318 | ₩40,451 | +0.33% | 2.4만 |
|---|
| 2026.07.31 | ₩39,543 | ₩40,879 | ₩39,543 | ₩40,318 | +1.96% | 5.2만 |
|---|
| 2026.07.30 | ₩40,692 | ₩40,692 | ₩40,291 | ₩40,291 | -0.99% | 3.8만 |
|---|
| 2026.07.29 | ₩41,440 | ₩41,440 | ₩40,852 | ₩40,906 | -1.29% | 2.3만 |
|---|
| 2026.07.28 | ₩41,560 | ₩41,560 | ₩41,253 | ₩41,307 | -0.61% | 2만 |
|---|
| 2026.07.27 | ₩41,480 | ₩41,520 | ₩41,400 | ₩41,427 | -0.13% | 1.5만 |
|---|
| 2026.07.24 | ₩41,454 | ₩41,494 | ₩41,333 | ₩41,413 | -0.10% | 6.4만 |
|---|
| 2026.07.23 | ₩41,480 | ₩41,507 | ₩41,360 | ₩41,360 | -0.29% | 1.9만 |
|---|
| 2026.07.22 | ₩41,079 | ₩41,186 | ₩41,079 | ₩41,119 | +0.10% | 1.3만 |
|---|
| 2026.07.21 | ₩41,200 | ₩41,253 | ₩41,093 | ₩41,160 | -0.10% | 8.6천 |
|---|
| 2026.07.20 | ₩41,133 | ₩41,213 | ₩41,053 | ₩41,066 | -0.16% | 9.8천 |
|---|
| 2026.07.17 | ₩40,919 | ₩40,959 | ₩40,919 | ₩40,932 | +0.03% | 7.6천 |
|---|
| 2026.07.16 | ₩40,852 | ₩40,999 | ₩40,852 | ₩40,999 | +0.36% | 1.6만 |
|---|
| 2026.07.15 | ₩40,972 | ₩40,972 | ₩40,638 | ₩40,745 | -0.55% | 6.2천 |
|---|
| 2026.07.14 | ₩40,866 | ₩41,066 | ₩40,759 | ₩41,053 | +0.46% | 6.5천 |
|---|
| 2026.07.13 | ₩41,026 | ₩41,347 | ₩41,026 | ₩41,253 | +0.55% | 2만 |
|---|
| 2026.07.10 | ₩40,986 | ₩41,093 | ₩40,892 | ₩41,039 | +0.13% | 1.8만 |
|---|
| 2026.07.09 | ₩40,946 | ₩40,999 | ₩40,839 | ₩40,919 | -0.07% | 1.3만 |
|---|
| 2026.07.08 | ₩41,093 | ₩41,200 | ₩40,772 | ₩40,932 | -0.39% | 1.8만 |
|---|
| 2026.07.07 | ₩40,879 | ₩41,093 | ₩40,879 | ₩41,093 | +0.52% | 9.3천 |
|---|
| 2026.07.06 | ₩40,972 | ₩41,146 | ₩40,825 | ₩40,825 | -0.36% | 2.6만 |
|---|
| 2026.07.02 | ₩40,892 | ₩40,972 | ₩40,692 | ₩40,932 | +0.10% | 1.8만 |
|---|
| 2026.07.01 | ₩41,293 | ₩41,333 | ₩41,106 | ₩41,333 | +0.10% | 4.2만 |
|---|
| 2026.06.30 | ₩41,160 | ₩41,160 | ₩40,879 | ₩40,919 | -0.58% | 1.5만 |
|---|
| 2026.06.29 | ₩41,053 | ₩41,093 | ₩40,906 | ₩40,986 | -0.16% | 1.9만 |
|---|
| 2026.06.26 | ₩40,892 | ₩41,240 | ₩40,892 | ₩41,200 | +0.75% | 4.9만 |
|---|
| 2026.06.25 | ₩41,413 | ₩41,413 | ₩41,240 | ₩41,320 | -0.23% | 9.8천 |
|---|
| 2026.06.24 | ₩41,601 | ₩41,601 | ₩41,387 | ₩41,440 | -0.39% | 1.7만 |
|---|
| 2026.06.23 | ₩41,106 | ₩41,320 | ₩41,106 | ₩41,280 | +0.42% | 4.2만 |
|---|
| 2026.06.22 | ₩40,799 | ₩40,972 | ₩40,732 | ₩40,946 | +0.36% | 3만 |
|---|
| 2026.06.18 | ₩40,531 | ₩40,705 | ₩40,451 | ₩40,705 | +0.43% | 1.4만 |
|---|
| 2026.06.17 | ₩39,730 | ₩40,505 | ₩39,703 | ₩40,344 | +1.55% | 1.5만 |
|---|
| 2026.06.16 | ₩39,690 | ₩39,703 | ₩39,556 | ₩39,623 | -0.17% | 1.3만 |
|---|
| 2026.06.15 | ₩39,503 | ₩39,730 | ₩39,462 | ₩39,716 | +0.54% | 1.8만 |
|---|
| 2026.06.12 | ₩40,278 | ₩40,278 | ₩39,756 | ₩39,810 | -1.16% | 6천 |
|---|
| 2026.06.11 | ₩40,064 | ₩40,237 | ₩39,476 | ₩39,476 | -1.47% | 2.7만 |
|---|
| 2026.06.10 | ₩39,877 | ₩40,024 | ₩39,850 | ₩39,984 | +0.27% | 1.3만 |
|---|
| 2026.06.09 | ₩39,823 | ₩40,037 | ₩39,823 | ₩39,997 | +0.44% | 2.4만 |
|---|
| 2026.06.08 | ₩39,917 | ₩40,104 | ₩39,917 | ₩40,050 | +0.33% | 3.4만 |
|---|
| 2026.06.05 | ₩39,716 | ₩40,157 | ₩39,676 | ₩40,131 | +1.04% | 3.3만 |
|---|
| 2026.06.04 | ₩39,382 | ₩39,516 | ₩39,302 | ₩39,503 | +0.31% | 2.9만 |
|---|
| 2026.06.03 | ₩39,543 | ₩39,623 | ₩39,489 | ₩39,583 | +0.10% | 9.7천 |
|---|
| 2026.06.02 | ₩39,222 | ₩39,476 | ₩39,222 | ₩39,382 | +0.41% | 3.2만 |
|---|
| 2026.06.01 | ₩39,449 | ₩39,503 | ₩39,235 | ₩39,396 | -0.14% | 2.2만 |
|---|
| 2026.05.29 | ₩39,262 | ₩39,275 | ₩38,995 | ₩39,115 | -0.37% | 1.8만 |
|---|
| 2026.05.28 | ₩39,315 | ₩39,315 | ₩39,142 | ₩39,275 | -0.10% | 1.8만 |
|---|
| 2026.05.27 | ₩39,195 | ₩39,369 | ₩39,195 | ₩39,315 | +0.31% | 2.2만 |
|---|
| 2026.05.26 | ₩39,369 | ₩39,422 | ₩39,289 | ₩39,329 | -0.10% | 2.4만 |
|---|
| 2026.05.22 | ₩39,462 | ₩39,636 | ₩39,409 | ₩39,462 | 0.00% | 5.1천 |
|---|
| 2026.05.21 | ₩39,596 | ₩39,623 | ₩39,302 | ₩39,382 | -0.54% | 1만 |
|---|
| 2026.05.20 | ₩39,583 | ₩39,583 | ₩39,222 | ₩39,235 | -0.88% | 4.1만 |
|---|
| 2026.05.19 | ₩39,422 | ₩39,556 | ₩39,409 | ₩39,516 | +0.24% | 1만 |
|---|
| 2026.05.18 | ₩39,195 | ₩39,289 | ₩39,102 | ₩39,195 | 0.00% | 2만 |
|---|
| 2026.05.15 | ₩39,222 | ₩39,369 | ₩39,222 | ₩39,356 | +0.34% | 1.6만 |
|---|
| 2026.05.14 | ₩38,781 | ₩39,008 | ₩38,781 | ₩39,008 | +0.59% | 8.9천 |
|---|
| 2026.05.13 | ₩38,714 | ₩38,727 | ₩38,687 | ₩38,701 | -0.03% | 6.7천 |
|---|
| 2026.05.12 | ₩38,500 | ₩38,607 | ₩38,460 | ₩38,514 | +0.03% | 1.6만 |
|---|
| 2026.05.11 | ₩38,327 | ₩38,327 | ₩38,139 | ₩38,220 | -0.28% | 3.7만 |
|---|
| 2026.05.08 | ₩38,286 | ₩38,380 | ₩38,260 | ₩38,260 | -0.07% | 1.3만 |
|---|
| 2026.05.07 | ₩38,380 | ₩39,021 | ₩38,327 | ₩38,540 | +0.42% | 1.5만 |
|---|
| 2026.05.06 | ₩38,407 | ₩38,460 | ₩38,380 | ₩38,460 | +0.14% | 5.1천 |
|---|
| 2026.05.05 | ₩38,794 | ₩38,794 | ₩38,701 | ₩38,768 | -0.07% | 7.3천 |
|---|
| 2026.05.04 | ₩38,768 | ₩38,874 | ₩38,647 | ₩38,768 | 0.00% | 1.4만 |
|---|
| 2026.05.01 | ₩38,327 | ₩38,674 | ₩38,246 | ₩38,674 | +0.91% | 8.3천 |
|---|
| 2026.04.30 | ₩38,781 | ₩38,781 | ₩38,460 | ₩38,460 | -0.83% | 1.7만 |
|---|
| 2026.04.29 | ₩38,821 | ₩39,008 | ₩38,674 | ₩38,888 | +0.17% | 1.4만 |
|---|
| 2026.04.28 | ₩38,754 | ₩38,754 | ₩38,113 | ₩38,647 | -0.28% | 1.7만 |
|---|
| 2026.04.27 | ₩38,327 | ₩38,554 | ₩38,327 | ₩38,487 | +0.42% | 1.4만 |
|---|
| 2026.04.24 | ₩38,621 | ₩38,687 | ₩38,460 | ₩38,460 | -0.42% | 8.6천 |
|---|
| 2026.04.23 | ₩38,661 | ₩38,821 | ₩38,594 | ₩38,741 | +0.21% | 1.8만 |
|---|
| 2026.04.22 | ₩38,393 | ₩38,621 | ₩38,380 | ₩38,567 | +0.45% | 1.8만 |
|---|
| 2026.04.21 | ₩38,193 | ₩38,500 | ₩38,180 | ₩38,447 | +0.66% | 1만 |
|---|
| 2026.04.20 | ₩38,180 | ₩38,220 | ₩37,979 | ₩38,033 | -0.39% | 1.6만 |
|---|
| 2026.04.17 | ₩37,725 | ₩38,166 | ₩37,698 | ₩38,126 | +1.06% | 3.4만 |
|---|
| 2026.04.16 | ₩38,086 | ₩38,206 | ₩38,033 | ₩38,059 | -0.07% | 1.5만 |
|---|
| 2026.04.15 | ₩37,952 | ₩38,073 | ₩37,899 | ₩37,912 | -0.11% | 2만 |
|---|
| 2026.04.14 | ₩37,952 | ₩38,033 | ₩37,872 | ₩37,966 | +0.04% | 5.7만 |
|---|
| 2026.04.13 | ₩38,567 | ₩38,621 | ₩38,166 | ₩38,246 | -0.83% | 4.8만 |
|---|
| 2026.04.10 | ₩38,500 | ₩38,514 | ₩37,217 | ₩38,353 | -0.38% | 68.8만 |
|---|
| 2026.04.09 | ₩38,955 | ₩38,955 | ₩38,527 | ₩38,687 | -0.69% | 17만 |
|---|
| 2026.04.08 | ₩38,594 | ₩39,088 | ₩38,567 | ₩38,955 | +0.93% | 21.4만 |
|---|
| 2026.04.07 | ₩39,556 | ₩40,077 | ₩39,462 | ₩39,650 | +0.24% | 63.1만 |
|---|
| 2026.04.06 | ₩39,663 | ₩39,716 | ₩39,503 | ₩39,663 | 0.00% | 6.8천 |
|---|
| 2026.04.02 | ₩39,850 | ₩39,877 | ₩39,663 | ₩39,730 | -0.30% | 1.7만 |
|---|
| 2026.04.01 | ₩39,142 | ₩39,650 | ₩39,102 | ₩39,369 | +0.58% | 3.4만 |
|---|
| 2026.03.31 | ₩39,917 | ₩39,917 | ₩39,529 | ₩39,556 | -0.90% | 6.2만 |
|---|
| 2026.03.30 | ₩40,050 | ₩40,318 | ₩40,024 | ₩40,291 | +0.60% | 3.2만 |
|---|
| 2026.03.27 | ₩39,743 | ₩39,930 | ₩39,690 | ₩39,770 | +0.07% | 4만 |
|---|
| 2026.03.26 | ₩39,676 | ₩39,863 | ₩39,583 | ₩39,770 | +0.24% | 3.8만 |
|---|
| 2026.03.25 | ₩39,289 | ₩39,516 | ₩39,289 | ₩39,516 | +0.58% | 2.7만 |
|---|
| 2026.03.24 | ₩39,436 | ₩39,462 | ₩39,168 | ₩39,289 | -0.37% | 6만 |
|---|
| 2026.03.23 | ₩39,235 | ₩39,289 | ₩38,901 | ₩39,142 | -0.24% | 3.1만 |
|---|
| 2026.03.20 | ₩39,529 | ₩39,663 | ₩39,369 | ₩39,409 | -0.30% | 4.2만 |
|---|
| 2026.03.19 | ₩40,104 | ₩40,104 | ₩39,128 | ₩39,329 | -1.93% | 6.5만 |
|---|
| 2026.03.18 | ₩39,756 | ₩41,093 | ₩39,690 | ₩40,131 | +0.94% | 10만 |
|---|
| 2026.03.17 | ₩39,583 | ₩39,716 | ₩39,556 | ₩39,569 | -0.03% | 3.9만 |
|---|
| 2026.03.16 | ₩40,104 | ₩40,104 | ₩39,690 | ₩39,837 | -0.67% | 9.3만 |
|---|
| 2026.03.13 | ₩40,157 | ₩40,505 | ₩40,010 | ₩40,411 | +0.63% | 4.8만 |
|---|
| 2026.03.12 | ₩39,596 | ₩39,863 | ₩39,596 | ₩39,863 | +0.67% | 8.1만 |
|---|
| 2026.03.11 | ₩39,262 | ₩39,476 | ₩39,262 | ₩39,436 | +0.44% | 1.9만 |
|---|
| 2026.03.10 | ₩38,821 | ₩39,142 | ₩38,714 | ₩39,142 | +0.83% | 2.4만 |
|---|
| 2026.03.09 | ₩39,342 | ₩39,409 | ₩38,968 | ₩39,155 | -0.48% | 4.4만 |
|---|
| 2026.03.06 | ₩39,382 | ₩39,436 | ₩38,995 | ₩39,142 | -0.61% | 6.2만 |
|---|
| 2026.03.05 | ₩39,222 | ₩39,462 | ₩39,115 | ₩39,128 | -0.24% | 9만 |
|---|
| 2026.03.04 | ₩39,021 | ₩39,062 | ₩38,821 | ₩38,941 | -0.21% | 6만 |
|---|
| 2026.03.03 | ₩39,409 | ₩39,650 | ₩39,035 | ₩39,115 | -0.75% | 9.1만 |
|---|
| 2026.03.02 | ₩38,514 | ₩38,687 | ₩38,006 | ₩38,540 | +0.07% | 5.2만 |
|---|
| 2026.02.27 | ₩37,859 | ₩37,859 | ₩37,658 | ₩37,792 | -0.18% | 8.9천 |
|---|
| 2026.02.26 | ₩37,752 | ₩37,992 | ₩37,752 | ₩37,779 | +0.07% | 4.3천 |
|---|
| 2026.02.25 | ₩37,872 | ₩37,872 | ₩37,765 | ₩37,792 | -0.21% | 3.3천 |
|---|
| 2026.02.24 | ₩38,033 | ₩38,380 | ₩37,899 | ₩37,939 | -0.25% | 1만 |
|---|
| 2026.02.23 | ₩37,845 | ₩37,872 | ₩37,779 | ₩37,859 | +0.04% | 6.9천 |
|---|
| 2026.02.20 | ₩38,033 | ₩38,059 | ₩37,792 | ₩37,872 | -0.42% | 7.3천 |
|---|
| 2026.02.19 | ₩38,166 | ₩38,166 | ₩37,979 | ₩37,992 | -0.46% | 1.9만 |
|---|
| 2026.02.18 | ₩37,712 | ₩37,952 | ₩37,618 | ₩37,939 | +0.60% | 4.6만 |
|---|
| 2026.02.17 | ₩37,578 | ₩37,779 | ₩37,431 | ₩37,525 | -0.14% | 3.9만 |
|---|
| 2026.02.13 | ₩37,324 | ₩37,364 | ₩37,257 | ₩37,284 | -0.11% | 4천 |
|---|
| 2026.02.12 | ₩37,217 | ₩37,391 | ₩37,164 | ₩37,257 | +0.11% | 1.6만 |
|---|
| 2026.02.11 | ₩37,324 | ₩37,378 | ₩37,177 | ₩37,271 | -0.14% | 1만 |
|---|
| 2026.02.10 | ₩37,004 | ₩37,164 | ₩37,004 | ₩37,084 | +0.22% | 1.7만 |
|---|
| 2026.02.09 | ₩37,044 | ₩37,124 | ₩36,923 | ₩37,057 | +0.04% | 1.5만 |
|---|
| 2026.02.06 | ₩37,618 | ₩37,698 | ₩37,538 | ₩37,632 | +0.04% | 4.1만 |
|---|
| 2026.02.05 | ₩37,725 | ₩37,886 | ₩37,698 | ₩37,886 | +0.43% | 4.3만 |
|---|
| 2026.02.04 | ₩37,605 | ₩37,752 | ₩37,551 | ₩37,698 | +0.25% | 1.9만 |
|---|
| 2026.02.03 | ₩37,752 | ₩37,805 | ₩37,525 | ₩37,551 | -0.53% | 4만 |
|---|
| 2026.02.02 | ₩37,565 | ₩37,872 | ₩37,511 | ₩37,765 | +0.53% | 6.4만 |
|---|
| 2026.01.30 | ₩36,990 | ₩37,404 | ₩36,963 | ₩37,404 | +1.12% | 4.1만 |
|---|
| 2026.01.29 | ₩36,750 | ₩36,990 | ₩36,656 | ₩36,683 | -0.18% | 6.4만 |
|---|
| 2026.01.28 | ₩36,616 | ₩37,030 | ₩36,616 | ₩36,790 | +0.47% | 6.9만 |
|---|
| 2026.01.27 | ₩36,803 | ₩36,816 | ₩35,988 | ₩36,255 | -1.49% | 4.5만 |
|---|
| 2026.01.26 | ₩37,338 | ₩37,338 | ₩37,070 | ₩37,151 | -0.50% | 7.2만 |
|---|
| 2026.01.23 | ₩38,059 | ₩38,059 | ₩37,471 | ₩37,578 | -1.26% | 3.5만 |
|---|
| 2026.01.22 | ₩38,313 | ₩38,313 | ₩38,019 | ₩38,033 | -0.73% | 2.8만 |
|---|
| 2026.01.21 | ₩38,139 | ₩38,460 | ₩38,139 | ₩38,407 | +0.70% | 2.4만 |
|---|
| 2026.01.20 | ₩38,220 | ₩38,260 | ₩38,073 | ₩38,180 | -0.10% | 5.4만 |
|---|
| 2026.01.16 | ₩38,874 | ₩39,021 | ₩38,874 | ₩38,995 | +0.31% | 2.7천 |
|---|
| 2026.01.15 | ₩38,955 | ₩38,968 | ₩38,888 | ₩38,901 | -0.14% | 1.3만 |
|---|
| 2026.01.14 | ₩38,621 | ₩38,674 | ₩38,514 | ₩38,674 | +0.14% | 2.7천 |
|---|
| 2026.01.13 | ₩38,433 | ₩38,714 | ₩38,433 | ₩38,621 | +0.49% | 7.5천 |
|---|
| 2026.01.12 | ₩38,474 | ₩38,567 | ₩38,393 | ₩38,460 | -0.03% | 1.8만 |
|---|
| 2026.01.09 | ₩38,714 | ₩38,768 | ₩38,621 | ₩38,661 | -0.14% | 1.1만 |
|---|
| 2026.01.08 | ₩38,474 | ₩38,647 | ₩38,420 | ₩38,621 | +0.38% | 1.1만 |
|---|
| 2026.01.07 | ₩38,353 | ₩38,380 | ₩38,260 | ₩38,340 | -0.03% | 2.6만 |
|---|
| 2026.01.06 | ₩38,166 | ₩38,340 | ₩38,019 | ₩38,286 | +0.32% | 1.6만 |
|---|
| 2026.01.05 | ₩38,420 | ₩38,420 | ₩38,019 | ₩38,033 | -1.01% | 4.3만 |
|---|
| 2026.01.02 | ₩38,059 | ₩38,113 | ₩37,872 | ₩38,113 | +0.14% | 2만 |
|---|
| 2025.12.31 | ₩37,966 | ₩38,046 | ₩37,845 | ₩37,859 | -0.28% | 2.3만 |
|---|
| 2025.12.30 | ₩37,886 | ₩37,992 | ₩37,792 | ₩37,992 | +0.28% | 1.1만 |
|---|
| 2025.12.29 | ₩37,752 | ₩37,872 | ₩37,685 | ₩37,832 | +0.21% | 3.6만 |
|---|
| 2025.12.26 | ₩37,578 | ₩37,779 | ₩37,578 | ₩37,712 | +0.36% | 1.1만 |
|---|
| 2025.12.24 | ₩37,645 | ₩37,685 | ₩37,632 | ₩37,632 | -0.04% | 5.7천 |
|---|
| 2025.12.23 | ₩37,698 | ₩37,779 | ₩37,605 | ₩37,605 | -0.25% | 1.7만 |
|---|
| 2025.12.22 | ₩37,845 | ₩37,872 | ₩37,752 | ₩37,805 | -0.11% | 2만 |
|---|
| 2025.12.19 | ₩37,605 | ₩38,126 | ₩37,605 | ₩38,099 | +1.31% | 1.3만 |
|---|
| 2025.12.18 | ₩37,952 | ₩38,033 | ₩37,886 | ₩38,033 | +0.21% | 1만 |
|---|
| 2025.12.17 | ₩37,819 | ₩37,872 | ₩37,765 | ₩37,845 | +0.07% | 9.3천 |
|---|
| 2025.12.16 | ₩37,645 | ₩37,872 | ₩37,485 | ₩37,779 | +0.35% | 2만 |
|---|
| 2025.12.15 | ₩37,765 | ₩37,859 | ₩37,685 | ₩37,779 | +0.04% | 5.6천 |
|---|
| 2025.12.12 | ₩37,872 | ₩37,912 | ₩37,792 | ₩37,872 | 0.00% | 1.9만 |
|---|
| 2025.12.11 | ₩37,845 | ₩37,886 | ₩37,698 | ₩37,845 | 0.00% | 3.8만 |
|---|
| 2025.12.10 | ₩38,487 | ₩38,514 | ₩38,113 | ₩38,139 | -0.90% | 1.8만 |
|---|
| 2025.12.09 | ₩38,594 | ₩38,634 | ₩38,500 | ₩38,567 | -0.07% | 8.1천 |
|---|
| 2025.12.08 | ₩38,393 | ₩38,594 | ₩38,393 | ₩38,474 | +0.21% | 1.3만 |
|---|
| 2025.12.05 | ₩38,353 | ₩38,527 | ₩38,353 | ₩38,407 | +0.14% | 1.2만 |
|---|
| 2025.12.04 | ₩38,206 | ₩38,433 | ₩38,206 | ₩38,380 | +0.45% | 1.6만 |
|---|
| 2025.12.03 | ₩38,407 | ₩38,407 | ₩38,220 | ₩38,273 | -0.35% | 3.3만 |
|---|
| 2025.12.02 | ₩38,567 | ₩38,741 | ₩38,527 | ₩38,527 | -0.10% | 4.1만 |
|---|
| 2025.12.01 | ₩38,527 | ₩38,701 | ₩38,460 | ₩38,661 | +0.35% | 1.7만 |
|---|
| 2025.11.28 | ₩38,848 | ₩38,955 | ₩38,701 | ₩38,701 | -0.38% | 6.2천 |
|---|
| 2025.11.26 | ₩38,928 | ₩38,928 | ₩38,714 | ₩38,781 | -0.38% | 1.3만 |
|---|
| 2025.11.25 | ₩39,062 | ₩39,062 | ₩38,848 | ₩38,955 | -0.27% | 1.4만 |
|---|
| 2025.11.24 | ₩39,195 | ₩39,262 | ₩39,142 | ₩39,209 | +0.03% | 7.8천 |
|---|
| 2025.11.21 | ₩39,249 | ₩39,369 | ₩39,222 | ₩39,262 | +0.03% | 1.3만 |
|---|
| 2025.11.20 | ₩39,102 | ₩39,182 | ₩39,088 | ₩39,155 | +0.14% | 2.6만 |
|---|
| 2025.11.19 | ₩38,981 | ₩39,182 | ₩38,915 | ₩39,128 | +0.38% | 3만 |
|---|
| 2025.11.18 | ₩38,647 | ₩38,821 | ₩38,594 | ₩38,821 | +0.45% | 2.2만 |
|---|
| 2025.11.17 | ₩38,741 | ₩38,754 | ₩38,647 | ₩38,714 | -0.07% | 2만 |
|---|
| 2025.11.14 | ₩38,500 | ₩38,554 | ₩38,447 | ₩38,447 | -0.14% | 1.1만 |
|---|
| 2025.11.13 | ₩38,447 | ₩38,514 | ₩38,286 | ₩38,393 | -0.14% | 2.2만 |
|---|
| 2025.11.12 | ₩38,901 | ₩38,901 | ₩38,661 | ₩38,714 | -0.48% | 9.9천 |
|---|
| 2025.11.11 | ₩38,661 | ₩38,768 | ₩38,567 | ₩38,768 | +0.28% | 2.3만 |
|---|
| 2025.11.10 | ₩38,874 | ₩38,981 | ₩38,808 | ₩38,874 | 0.00% | 2.9만 |
|---|
| 2025.11.07 | ₩38,754 | ₩38,901 | ₩38,661 | ₩38,848 | +0.24% | 3.5만 |
|---|
| 2025.11.06 | ₩39,128 | ₩39,142 | ₩38,874 | ₩38,888 | -0.61% | 2.9만 |
|---|
| 2025.11.05 | ₩39,396 | ₩39,449 | ₩38,834 | ₩39,356 | -0.10% | 1.6만 |
|---|
| 2025.11.04 | ₩39,436 | ₩39,462 | ₩39,342 | ₩39,436 | 0.00% | 3.7만 |
|---|
| 2025.11.03 | ₩39,222 | ₩39,235 | ₩39,021 | ₩39,128 | -0.24% | 2.9만 |
|---|
| 2025.10.31 | ₩38,834 | ₩39,102 | ₩38,834 | ₩39,088 | +0.65% | 5.3만 |
|---|
| 2025.10.30 | ₩38,647 | ₩38,794 | ₩38,647 | ₩38,794 | +0.38% | 2.7만 |
|---|
| 2025.10.29 | ₩38,273 | ₩38,647 | ₩38,139 | ₩38,460 | +0.49% | 1.3만 |
|---|
| 2025.10.28 | ₩38,313 | ₩38,313 | ₩38,086 | ₩38,206 | -0.28% | 1.1만 |
|---|
| 2025.10.27 | ₩38,286 | ₩38,286 | ₩38,153 | ₩38,153 | -0.35% | 8.8천 |
|---|
| 2025.10.24 | ₩38,286 | ₩38,380 | ₩38,193 | ₩38,260 | -0.07% | 8.7천 |
|---|
| 2025.10.23 | ₩38,367 | ₩38,447 | ₩38,313 | ₩38,353 | -0.03% | 1.6만 |
|---|
| 2025.10.22 | ₩38,567 | ₩38,567 | ₩38,313 | ₩38,433 | -0.35% | 2.7만 |
|---|
| 2025.10.21 | ₩38,433 | ₩38,487 | ₩38,327 | ₩38,474 | +0.10% | 4.2만 |
|---|
| 2025.10.20 | ₩38,113 | ₩38,180 | ₩38,046 | ₩38,180 | +0.18% | 1.7만 |
|---|
| 2025.10.17 | ₩37,966 | ₩38,046 | ₩37,939 | ₩37,939 | -0.07% | 2.5만 |
|---|
| 2025.10.16 | ₩38,113 | ₩38,113 | ₩37,805 | ₩37,899 | -0.56% | 2.9만 |
|---|
| 2025.10.15 | ₩38,393 | ₩38,393 | ₩38,139 | ₩38,193 | -0.52% | 7.9만 |
|---|
| 2025.10.14 | ₩38,674 | ₩38,687 | ₩38,380 | ₩38,487 | -0.48% | 8만 |
|---|
| 2025.10.13 | ₩38,567 | ₩38,714 | ₩38,554 | ₩38,701 | +0.35% | 1.2만 |
|---|
| 2025.10.10 | ₩38,714 | ₩38,714 | ₩38,220 | ₩38,380 | -0.86% | 6.2만 |
|---|