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 | ₩43,367 | ₩43,380 | ₩43,273 | ₩43,300 | -0.15% | 9.7천 |
| 2026.10.08 | ₩43,367 | ₩43,394 | ₩43,126 | ₩43,193 | -0.40% | 2.8만 |
| 2026.10.07 | ₩43,407 | ₩43,474 | ₩43,300 | ₩43,367 | -0.09% | 1.2만 |
| 2026.10.06 | ₩42,898 | ₩42,898 | ₩42,791 | ₩42,885 | -0.03% | 3.8만 |
| 2026.10.05 | ₩43,233 | ₩43,434 | ₩43,072 | ₩43,179 | -0.12% | 2.9만 |
| 2026.10.02 | ₩42,925 | ₩42,925 | ₩42,617 | ₩42,858 | -0.16% | 3.3만 |
| 2026.10.01 | ₩42,537 | ₩43,112 | ₩42,537 | ₩43,005 | +1.10% | 12.3만 |
| 2026.09.30 | ₩41,988 | ₩42,323 | ₩41,961 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,323 |
| +0.80% |
| 8.3천 |
| 2026.09.29 | ₩42,122 | ₩42,363 | ₩42,122 | ₩42,189 | +0.16% | 6.2천 |
|---|
| 2026.09.28 | ₩41,908 | ₩42,068 | ₩41,854 | ₩41,988 | +0.19% | 2.5만 |
|---|
| 2026.09.25 | ₩41,694 | ₩41,747 | ₩41,680 | ₩41,707 | +0.03% | 5.6천 |
|---|
| 2026.09.24 | ₩42,015 | ₩42,015 | ₩41,747 | ₩41,881 | -0.32% | 3만 |
|---|
| 2026.09.23 | ₩41,680 | ₩41,881 | ₩41,680 | ₩41,841 | +0.39% | 1.1만 |
|---|
| 2026.09.22 | ₩41,279 | ₩41,426 | ₩41,279 | ₩41,386 | +0.26% | 9.8천 |
|---|
| 2026.09.21 | ₩41,118 | ₩41,185 | ₩41,091 | ₩41,158 | +0.10% | 2만 |
|---|
| 2026.09.18 | ₩41,225 | ₩41,225 | ₩40,984 | ₩41,038 | -0.45% | 6.7천 |
|---|
| 2026.09.17 | ₩41,038 | ₩41,131 | ₩41,024 | ₩41,024 | -0.03% | 4.2천 |
|---|
| 2026.09.16 | ₩40,596 | ₩41,198 | ₩40,596 | ₩41,145 | +1.35% | 1.7만 |
|---|
| 2026.09.15 | ₩40,529 | ₩40,623 | ₩40,529 | ₩40,596 | +0.17% | 3.6천 |
|---|
| 2026.09.14 | ₩40,690 | ₩40,690 | ₩40,489 | ₩40,556 | -0.33% | 8.5천 |
|---|
| 2026.09.11 | ₩40,168 | ₩40,221 | ₩40,168 | ₩40,195 | +0.07% | 3.5천 |
|---|
| 2026.09.10 | ₩40,128 | ₩40,154 | ₩39,994 | ₩40,087 | -0.10% | 3.6천 |
|---|
| 2026.09.09 | ₩39,887 | ₩40,047 | ₩39,887 | ₩39,927 | +0.10% | 4.9천 |
|---|
| 2026.09.08 | ₩39,980 | ₩40,034 | ₩39,940 | ₩39,954 | -0.07% | 5.5천 |
|---|
| 2026.09.04 | ₩40,007 | ₩40,047 | ₩40,007 | ₩40,047 | +0.10% | 1.9천 |
|---|
| 2026.09.03 | ₩40,047 | ₩40,047 | ₩39,887 | ₩39,900 | -0.37% | 7.5천 |
|---|
| 2026.09.02 | ₩40,208 | ₩40,288 | ₩40,181 | ₩40,195 | -0.03% | 9천 |
|---|
| 2026.09.01 | ₩40,141 | ₩40,248 | ₩40,087 | ₩40,141 | 0.00% | 1.1만 |
|---|
| 2026.08.31 | ₩40,087 | ₩40,168 | ₩39,980 | ₩39,980 | -0.27% | 6천 |
|---|
| 2026.08.28 | ₩39,873 | ₩40,261 | ₩39,793 | ₩40,221 | +0.87% | 5.6천 |
|---|
| 2026.08.27 | ₩39,686 | ₩39,820 | ₩39,686 | ₩39,739 | +0.13% | 3.1천 |
|---|
| 2026.08.26 | ₩39,766 | ₩39,793 | ₩39,739 | ₩39,753 | -0.03% | 2.7천 |
|---|
| 2026.08.25 | ₩39,659 | ₩39,659 | ₩39,579 | ₩39,579 | -0.20% | 3.9천 |
|---|
| 2026.08.24 | ₩39,592 | ₩39,673 | ₩39,579 | ₩39,619 | +0.07% | 3.5만 |
|---|
| 2026.08.21 | ₩39,592 | ₩39,632 | ₩39,552 | ₩39,579 | -0.03% | 3.5만 |
|---|
| 2026.08.20 | ₩39,445 | ₩39,619 | ₩39,445 | ₩39,619 | +0.44% | 2.2만 |
|---|
| 2026.08.19 | ₩39,713 | ₩39,713 | ₩39,525 | ₩39,592 | -0.30% | 2.3만 |
|---|
| 2026.08.18 | ₩40,261 | ₩40,275 | ₩40,168 | ₩40,275 | +0.03% | 9.9천 |
|---|
| 2026.08.17 | ₩40,034 | ₩40,261 | ₩40,007 | ₩40,235 | +0.50% | 1.4만 |
|---|
| 2026.08.14 | ₩40,208 | ₩40,302 | ₩40,154 | ₩40,302 | +0.23% | 8.5천 |
|---|
| 2026.08.13 | ₩40,435 | ₩40,636 | ₩40,435 | ₩40,529 | +0.23% | 3천 |
|---|
| 2026.08.12 | ₩40,462 | ₩40,596 | ₩40,462 | ₩40,596 | +0.33% | 4.6천 |
|---|
| 2026.08.11 | ₩40,409 | ₩40,650 | ₩40,395 | ₩40,449 | +0.10% | 2.8만 |
|---|
| 2026.08.10 | ₩40,288 | ₩40,435 | ₩40,288 | ₩40,382 | +0.23% | 1만 |
|---|
| 2026.08.07 | ₩40,235 | ₩40,315 | ₩40,221 | ₩40,275 | +0.10% | 1.5만 |
|---|
| 2026.08.06 | ₩40,382 | ₩40,529 | ₩40,382 | ₩40,462 | +0.20% | 1.3만 |
|---|
| 2026.08.05 | ₩40,315 | ₩40,355 | ₩40,261 | ₩40,342 | +0.07% | 9.4천 |
|---|
| 2026.08.04 | ₩40,422 | ₩40,516 | ₩40,422 | ₩40,435 | +0.03% | 1.8만 |
|---|
| 2026.08.03 | ₩40,382 | ₩40,663 | ₩40,382 | ₩40,516 | +0.33% | 2.4만 |
|---|
| 2026.07.31 | ₩39,606 | ₩40,944 | ₩39,606 | ₩40,382 | +1.96% | 5.2만 |
|---|
| 2026.07.30 | ₩40,757 | ₩40,757 | ₩40,355 | ₩40,355 | -0.99% | 3.8만 |
|---|
| 2026.07.29 | ₩41,506 | ₩41,506 | ₩40,917 | ₩40,971 | -1.29% | 2.3만 |
|---|
| 2026.07.28 | ₩41,627 | ₩41,627 | ₩41,319 | ₩41,372 | -0.61% | 2만 |
|---|
| 2026.07.27 | ₩41,546 | ₩41,587 | ₩41,466 | ₩41,493 | -0.13% | 1.5만 |
|---|
| 2026.07.24 | ₩41,520 | ₩41,560 | ₩41,399 | ₩41,479 | -0.10% | 6.4만 |
|---|
| 2026.07.23 | ₩41,546 | ₩41,573 | ₩41,426 | ₩41,426 | -0.29% | 1.9만 |
|---|
| 2026.07.22 | ₩41,145 | ₩41,252 | ₩41,145 | ₩41,185 | +0.10% | 1.3만 |
|---|
| 2026.07.21 | ₩41,265 | ₩41,319 | ₩41,158 | ₩41,225 | -0.10% | 8.6천 |
|---|
| 2026.07.20 | ₩41,198 | ₩41,279 | ₩41,118 | ₩41,131 | -0.16% | 9.8천 |
|---|
| 2026.07.17 | ₩40,984 | ₩41,024 | ₩40,984 | ₩40,998 | +0.03% | 7.6천 |
|---|
| 2026.07.16 | ₩40,917 | ₩41,065 | ₩40,917 | ₩41,065 | +0.36% | 1.6만 |
|---|
| 2026.07.15 | ₩41,038 | ₩41,038 | ₩40,703 | ₩40,810 | -0.55% | 6.2천 |
|---|
| 2026.07.14 | ₩40,931 | ₩41,131 | ₩40,824 | ₩41,118 | +0.46% | 6.5천 |
|---|
| 2026.07.13 | ₩41,091 | ₩41,413 | ₩41,091 | ₩41,319 | +0.55% | 2만 |
|---|
| 2026.07.10 | ₩41,051 | ₩41,158 | ₩40,957 | ₩41,105 | +0.13% | 1.8만 |
|---|
| 2026.07.09 | ₩41,011 | ₩41,065 | ₩40,904 | ₩40,984 | -0.07% | 1.3만 |
|---|
| 2026.07.08 | ₩41,158 | ₩41,265 | ₩40,837 | ₩40,998 | -0.39% | 1.8만 |
|---|
| 2026.07.07 | ₩40,944 | ₩41,158 | ₩40,944 | ₩41,158 | +0.52% | 9.3천 |
|---|
| 2026.07.06 | ₩41,038 | ₩41,212 | ₩40,891 | ₩40,891 | -0.36% | 2.6만 |
|---|
| 2026.07.02 | ₩40,957 | ₩41,038 | ₩40,757 | ₩40,998 | +0.10% | 1.8만 |
|---|
| 2026.07.01 | ₩41,359 | ₩41,399 | ₩41,172 | ₩41,399 | +0.10% | 4.2만 |
|---|
| 2026.06.30 | ₩41,225 | ₩41,225 | ₩40,944 | ₩40,984 | -0.58% | 1.5만 |
|---|
| 2026.06.29 | ₩41,118 | ₩41,158 | ₩40,971 | ₩41,051 | -0.16% | 1.9만 |
|---|
| 2026.06.26 | ₩40,957 | ₩41,305 | ₩40,957 | ₩41,265 | +0.75% | 4.9만 |
|---|
| 2026.06.25 | ₩41,479 | ₩41,479 | ₩41,305 | ₩41,386 | -0.23% | 9.8천 |
|---|
| 2026.06.24 | ₩41,667 | ₩41,667 | ₩41,453 | ₩41,506 | -0.39% | 1.7만 |
|---|
| 2026.06.23 | ₩41,172 | ₩41,386 | ₩41,172 | ₩41,346 | +0.42% | 4.2만 |
|---|
| 2026.06.22 | ₩40,864 | ₩41,038 | ₩40,797 | ₩41,011 | +0.36% | 3만 |
|---|
| 2026.06.18 | ₩40,596 | ₩40,770 | ₩40,516 | ₩40,770 | +0.43% | 1.4만 |
|---|
| 2026.06.17 | ₩39,793 | ₩40,569 | ₩39,766 | ₩40,409 | +1.55% | 1.5만 |
|---|
| 2026.06.16 | ₩39,753 | ₩39,766 | ₩39,619 | ₩39,686 | -0.17% | 1.3만 |
|---|
| 2026.06.15 | ₩39,565 | ₩39,793 | ₩39,525 | ₩39,780 | +0.54% | 1.8만 |
|---|
| 2026.06.12 | ₩40,342 | ₩40,342 | ₩39,820 | ₩39,873 | -1.16% | 6천 |
|---|
| 2026.06.11 | ₩40,128 | ₩40,302 | ₩39,539 | ₩39,539 | -1.47% | 2.7만 |
|---|
| 2026.06.10 | ₩39,940 | ₩40,087 | ₩39,913 | ₩40,047 | +0.27% | 1.3만 |
|---|
| 2026.06.09 | ₩39,887 | ₩40,101 | ₩39,887 | ₩40,061 | +0.44% | 2.4만 |
|---|
| 2026.06.08 | ₩39,980 | ₩40,168 | ₩39,980 | ₩40,114 | +0.33% | 3.4만 |
|---|
| 2026.06.05 | ₩39,780 | ₩40,221 | ₩39,739 | ₩40,195 | +1.04% | 3.3만 |
|---|
| 2026.06.04 | ₩39,445 | ₩39,579 | ₩39,365 | ₩39,565 | +0.31% | 2.9만 |
|---|
| 2026.06.03 | ₩39,606 | ₩39,686 | ₩39,552 | ₩39,646 | +0.10% | 9.7천 |
|---|
| 2026.06.02 | ₩39,284 | ₩39,539 | ₩39,284 | ₩39,445 | +0.41% | 3.2만 |
|---|
| 2026.06.01 | ₩39,512 | ₩39,565 | ₩39,298 | ₩39,458 | -0.14% | 2.2만 |
|---|
| 2026.05.29 | ₩39,325 | ₩39,338 | ₩39,057 | ₩39,177 | -0.37% | 1.8만 |
|---|
| 2026.05.28 | ₩39,378 | ₩39,378 | ₩39,204 | ₩39,338 | -0.10% | 1.8만 |
|---|
| 2026.05.27 | ₩39,258 | ₩39,432 | ₩39,258 | ₩39,378 | +0.31% | 2.2만 |
|---|
| 2026.05.26 | ₩39,432 | ₩39,485 | ₩39,351 | ₩39,391 | -0.10% | 2.4만 |
|---|
| 2026.05.22 | ₩39,525 | ₩39,699 | ₩39,472 | ₩39,525 | 0.00% | 5.1천 |
|---|
| 2026.05.21 | ₩39,659 | ₩39,686 | ₩39,365 | ₩39,445 | -0.54% | 1만 |
|---|
| 2026.05.20 | ₩39,646 | ₩39,646 | ₩39,284 | ₩39,298 | -0.88% | 4.1만 |
|---|
| 2026.05.19 | ₩39,485 | ₩39,619 | ₩39,472 | ₩39,579 | +0.24% | 1만 |
|---|
| 2026.05.18 | ₩39,258 | ₩39,351 | ₩39,164 | ₩39,258 | 0.00% | 2만 |
|---|
| 2026.05.15 | ₩39,284 | ₩39,432 | ₩39,284 | ₩39,418 | +0.34% | 1.6만 |
|---|
| 2026.05.14 | ₩38,843 | ₩39,070 | ₩38,843 | ₩39,070 | +0.59% | 8.9천 |
|---|
| 2026.05.13 | ₩38,776 | ₩38,789 | ₩38,749 | ₩38,762 | -0.03% | 6.7천 |
|---|
| 2026.05.12 | ₩38,562 | ₩38,669 | ₩38,521 | ₩38,575 | +0.03% | 1.6만 |
|---|
| 2026.05.11 | ₩38,388 | ₩38,388 | ₩38,200 | ₩38,281 | -0.28% | 3.7만 |
|---|
| 2026.05.08 | ₩38,347 | ₩38,441 | ₩38,321 | ₩38,321 | -0.07% | 1.3만 |
|---|
| 2026.05.07 | ₩38,441 | ₩39,084 | ₩38,388 | ₩38,602 | +0.42% | 1.5만 |
|---|
| 2026.05.06 | ₩38,468 | ₩38,521 | ₩38,441 | ₩38,521 | +0.14% | 5.1천 |
|---|
| 2026.05.05 | ₩38,856 | ₩38,856 | ₩38,762 | ₩38,829 | -0.07% | 7.3천 |
|---|
| 2026.05.04 | ₩38,829 | ₩38,936 | ₩38,709 | ₩38,829 | 0.00% | 1.4만 |
|---|
| 2026.05.01 | ₩38,388 | ₩38,736 | ₩38,307 | ₩38,736 | +0.91% | 8.3천 |
|---|
| 2026.04.30 | ₩38,843 | ₩38,843 | ₩38,521 | ₩38,521 | -0.83% | 1.7만 |
|---|
| 2026.04.29 | ₩38,883 | ₩39,070 | ₩38,736 | ₩38,950 | +0.17% | 1.4만 |
|---|
| 2026.04.28 | ₩38,816 | ₩38,816 | ₩38,173 | ₩38,709 | -0.28% | 1.7만 |
|---|
| 2026.04.27 | ₩38,388 | ₩38,615 | ₩38,388 | ₩38,548 | +0.42% | 1.4만 |
|---|
| 2026.04.24 | ₩38,682 | ₩38,749 | ₩38,521 | ₩38,521 | -0.42% | 8.6천 |
|---|
| 2026.04.23 | ₩38,722 | ₩38,883 | ₩38,655 | ₩38,803 | +0.21% | 1.8만 |
|---|
| 2026.04.22 | ₩38,455 | ₩38,682 | ₩38,441 | ₩38,629 | +0.45% | 1.8만 |
|---|
| 2026.04.21 | ₩38,254 | ₩38,562 | ₩38,240 | ₩38,508 | +0.66% | 1만 |
|---|
| 2026.04.20 | ₩38,240 | ₩38,281 | ₩38,040 | ₩38,093 | -0.39% | 1.6만 |
|---|
| 2026.04.17 | ₩37,785 | ₩38,227 | ₩37,759 | ₩38,187 | +1.06% | 3.4만 |
|---|
| 2026.04.16 | ₩38,147 | ₩38,267 | ₩38,093 | ₩38,120 | -0.07% | 1.5만 |
|---|
| 2026.04.15 | ₩38,013 | ₩38,133 | ₩37,959 | ₩37,973 | -0.11% | 2만 |
|---|
| 2026.04.14 | ₩38,013 | ₩38,093 | ₩37,933 | ₩38,026 | +0.04% | 5.7만 |
|---|
| 2026.04.13 | ₩38,629 | ₩38,682 | ₩38,227 | ₩38,307 | -0.83% | 4.8만 |
|---|
| 2026.04.10 | ₩38,562 | ₩38,575 | ₩37,277 | ₩38,414 | -0.38% | 68.8만 |
|---|
| 2026.04.09 | ₩39,017 | ₩39,017 | ₩38,588 | ₩38,749 | -0.69% | 17만 |
|---|
| 2026.04.08 | ₩38,655 | ₩39,151 | ₩38,629 | ₩39,017 | +0.93% | 21.4만 |
|---|
| 2026.04.07 | ₩39,619 | ₩40,141 | ₩39,525 | ₩39,713 | +0.24% | 63.1만 |
|---|
| 2026.04.06 | ₩39,726 | ₩39,780 | ₩39,565 | ₩39,726 | 0.00% | 6.8천 |
|---|
| 2026.04.02 | ₩39,913 | ₩39,940 | ₩39,726 | ₩39,793 | -0.30% | 1.7만 |
|---|
| 2026.04.01 | ₩39,204 | ₩39,713 | ₩39,164 | ₩39,432 | +0.58% | 3.4만 |
|---|
| 2026.03.31 | ₩39,980 | ₩39,980 | ₩39,592 | ₩39,619 | -0.90% | 6.2만 |
|---|
| 2026.03.30 | ₩40,114 | ₩40,382 | ₩40,087 | ₩40,355 | +0.60% | 3.2만 |
|---|
| 2026.03.27 | ₩39,806 | ₩39,994 | ₩39,753 | ₩39,833 | +0.07% | 4만 |
|---|
| 2026.03.26 | ₩39,739 | ₩39,927 | ₩39,646 | ₩39,833 | +0.24% | 3.8만 |
|---|
| 2026.03.25 | ₩39,351 | ₩39,579 | ₩39,351 | ₩39,579 | +0.58% | 2.7만 |
|---|
| 2026.03.24 | ₩39,499 | ₩39,525 | ₩39,231 | ₩39,351 | -0.37% | 6만 |
|---|
| 2026.03.23 | ₩39,298 | ₩39,351 | ₩38,963 | ₩39,204 | -0.24% | 3.1만 |
|---|
| 2026.03.20 | ₩39,592 | ₩39,726 | ₩39,432 | ₩39,472 | -0.30% | 4.2만 |
|---|
| 2026.03.19 | ₩40,168 | ₩40,168 | ₩39,191 | ₩39,391 | -1.93% | 6.5만 |
|---|
| 2026.03.18 | ₩39,820 | ₩41,158 | ₩39,753 | ₩40,195 | +0.94% | 10만 |
|---|
| 2026.03.17 | ₩39,646 | ₩39,780 | ₩39,619 | ₩39,632 | -0.03% | 3.9만 |
|---|
| 2026.03.16 | ₩40,168 | ₩40,168 | ₩39,753 | ₩39,900 | -0.67% | 9.3만 |
|---|
| 2026.03.13 | ₩40,221 | ₩40,569 | ₩40,074 | ₩40,476 | +0.63% | 4.8만 |
|---|
| 2026.03.12 | ₩39,659 | ₩39,927 | ₩39,659 | ₩39,927 | +0.67% | 8.1만 |
|---|
| 2026.03.11 | ₩39,325 | ₩39,539 | ₩39,325 | ₩39,499 | +0.44% | 1.9만 |
|---|
| 2026.03.10 | ₩38,883 | ₩39,204 | ₩38,776 | ₩39,204 | +0.83% | 2.4만 |
|---|
| 2026.03.09 | ₩39,405 | ₩39,472 | ₩39,030 | ₩39,217 | -0.48% | 4.4만 |
|---|
| 2026.03.06 | ₩39,445 | ₩39,499 | ₩39,057 | ₩39,204 | -0.61% | 6.2만 |
|---|
| 2026.03.05 | ₩39,284 | ₩39,525 | ₩39,177 | ₩39,191 | -0.24% | 9만 |
|---|
| 2026.03.04 | ₩39,084 | ₩39,124 | ₩38,883 | ₩39,003 | -0.21% | 6만 |
|---|
| 2026.03.03 | ₩39,472 | ₩39,713 | ₩39,097 | ₩39,177 | -0.75% | 9.1만 |
|---|
| 2026.03.02 | ₩38,575 | ₩38,749 | ₩38,066 | ₩38,602 | +0.07% | 5.2만 |
|---|
| 2026.02.27 | ₩37,919 | ₩37,919 | ₩37,718 | ₩37,852 | -0.18% | 8.9천 |
|---|
| 2026.02.26 | ₩37,812 | ₩38,053 | ₩37,812 | ₩37,839 | +0.07% | 4.3천 |
|---|
| 2026.02.25 | ₩37,933 | ₩37,933 | ₩37,825 | ₩37,852 | -0.21% | 3.3천 |
|---|
| 2026.02.24 | ₩38,093 | ₩38,441 | ₩37,959 | ₩37,999 | -0.25% | 1만 |
|---|
| 2026.02.23 | ₩37,906 | ₩37,933 | ₩37,839 | ₩37,919 | +0.04% | 6.9천 |
|---|
| 2026.02.20 | ₩38,093 | ₩38,120 | ₩37,852 | ₩37,933 | -0.42% | 7.3천 |
|---|
| 2026.02.19 | ₩38,227 | ₩38,227 | ₩38,040 | ₩38,053 | -0.46% | 1.9만 |
|---|
| 2026.02.18 | ₩37,772 | ₩38,013 | ₩37,678 | ₩37,999 | +0.60% | 4.6만 |
|---|
| 2026.02.17 | ₩37,638 | ₩37,839 | ₩37,491 | ₩37,585 | -0.14% | 3.9만 |
|---|
| 2026.02.13 | ₩37,384 | ₩37,424 | ₩37,317 | ₩37,344 | -0.11% | 4천 |
|---|
| 2026.02.12 | ₩37,277 | ₩37,451 | ₩37,223 | ₩37,317 | +0.11% | 1.6만 |
|---|
| 2026.02.11 | ₩37,384 | ₩37,437 | ₩37,237 | ₩37,330 | -0.14% | 1만 |
|---|
| 2026.02.10 | ₩37,063 | ₩37,223 | ₩37,063 | ₩37,143 | +0.22% | 1.7만 |
|---|
| 2026.02.09 | ₩37,103 | ₩37,183 | ₩36,982 | ₩37,116 | +0.04% | 1.5만 |
|---|
| 2026.02.06 | ₩37,678 | ₩37,759 | ₩37,598 | ₩37,692 | +0.04% | 4.1만 |
|---|
| 2026.02.05 | ₩37,785 | ₩37,946 | ₩37,759 | ₩37,946 | +0.43% | 4.3만 |
|---|
| 2026.02.04 | ₩37,665 | ₩37,812 | ₩37,611 | ₩37,759 | +0.25% | 1.9만 |
|---|
| 2026.02.03 | ₩37,812 | ₩37,866 | ₩37,585 | ₩37,611 | -0.53% | 4만 |
|---|
| 2026.02.02 | ₩37,625 | ₩37,933 | ₩37,571 | ₩37,825 | +0.53% | 6.4만 |
|---|
| 2026.01.30 | ₩37,049 | ₩37,464 | ₩37,022 | ₩37,464 | +1.12% | 4.1만 |
|---|
| 2026.01.29 | ₩36,808 | ₩37,049 | ₩36,715 | ₩36,741 | -0.18% | 6.4만 |
|---|
| 2026.01.28 | ₩36,674 | ₩37,089 | ₩36,674 | ₩36,848 | +0.47% | 6.9만 |
|---|
| 2026.01.27 | ₩36,862 | ₩36,875 | ₩36,045 | ₩36,313 | -1.49% | 4.5만 |
|---|
| 2026.01.26 | ₩37,397 | ₩37,397 | ₩37,129 | ₩37,210 | -0.50% | 7.2만 |
|---|
| 2026.01.23 | ₩38,120 | ₩38,120 | ₩37,531 | ₩37,638 | -1.26% | 3.5만 |
|---|
| 2026.01.22 | ₩38,374 | ₩38,374 | ₩38,080 | ₩38,093 | -0.73% | 2.8만 |
|---|
| 2026.01.21 | ₩38,200 | ₩38,521 | ₩38,200 | ₩38,468 | +0.70% | 2.4만 |
|---|
| 2026.01.20 | ₩38,281 | ₩38,321 | ₩38,133 | ₩38,240 | -0.10% | 5.4만 |
|---|
| 2026.01.16 | ₩38,936 | ₩39,084 | ₩38,936 | ₩39,057 | +0.31% | 2.7천 |
|---|
| 2026.01.15 | ₩39,017 | ₩39,030 | ₩38,950 | ₩38,963 | -0.14% | 1.3만 |
|---|
| 2026.01.14 | ₩38,682 | ₩38,736 | ₩38,575 | ₩38,736 | +0.14% | 2.7천 |
|---|
| 2026.01.13 | ₩38,495 | ₩38,776 | ₩38,495 | ₩38,682 | +0.49% | 7.5천 |
|---|
| 2026.01.12 | ₩38,535 | ₩38,629 | ₩38,455 | ₩38,521 | -0.03% | 1.8만 |
|---|
| 2026.01.09 | ₩38,776 | ₩38,829 | ₩38,682 | ₩38,722 | -0.14% | 1.1만 |
|---|
| 2026.01.08 | ₩38,535 | ₩38,709 | ₩38,481 | ₩38,682 | +0.38% | 1.1만 |
|---|
| 2026.01.07 | ₩38,414 | ₩38,441 | ₩38,321 | ₩38,401 | -0.03% | 2.6만 |
|---|
| 2026.01.06 | ₩38,227 | ₩38,401 | ₩38,080 | ₩38,347 | +0.32% | 1.6만 |
|---|
| 2026.01.05 | ₩38,481 | ₩38,481 | ₩38,080 | ₩38,093 | -1.01% | 4.3만 |
|---|
| 2026.01.02 | ₩38,120 | ₩38,173 | ₩37,933 | ₩38,173 | +0.14% | 2만 |
|---|
| 2025.12.31 | ₩38,026 | ₩38,107 | ₩37,906 | ₩37,919 | -0.28% | 2.3만 |
|---|
| 2025.12.30 | ₩37,946 | ₩38,053 | ₩37,852 | ₩38,053 | +0.28% | 1.1만 |
|---|
| 2025.12.29 | ₩37,812 | ₩37,933 | ₩37,745 | ₩37,892 | +0.21% | 3.6만 |
|---|
| 2025.12.26 | ₩37,638 | ₩37,839 | ₩37,638 | ₩37,772 | +0.36% | 1.1만 |
|---|
| 2025.12.24 | ₩37,705 | ₩37,745 | ₩37,692 | ₩37,692 | -0.04% | 5.7천 |
|---|
| 2025.12.23 | ₩37,759 | ₩37,839 | ₩37,665 | ₩37,665 | -0.25% | 1.7만 |
|---|
| 2025.12.22 | ₩37,906 | ₩37,933 | ₩37,812 | ₩37,866 | -0.11% | 2만 |
|---|
| 2025.12.19 | ₩37,665 | ₩38,187 | ₩37,665 | ₩38,160 | +1.31% | 1.3만 |
|---|
| 2025.12.18 | ₩38,013 | ₩38,093 | ₩37,946 | ₩38,093 | +0.21% | 1만 |
|---|
| 2025.12.17 | ₩37,879 | ₩37,933 | ₩37,825 | ₩37,906 | +0.07% | 9.3천 |
|---|
| 2025.12.16 | ₩37,705 | ₩37,933 | ₩37,544 | ₩37,839 | +0.35% | 2만 |
|---|
| 2025.12.15 | ₩37,825 | ₩37,919 | ₩37,745 | ₩37,839 | +0.04% | 5.6천 |
|---|
| 2025.12.12 | ₩37,933 | ₩37,973 | ₩37,852 | ₩37,933 | 0.00% | 1.9만 |
|---|
| 2025.12.11 | ₩37,906 | ₩37,946 | ₩37,759 | ₩37,906 | 0.00% | 3.8만 |
|---|
| 2025.12.10 | ₩38,548 | ₩38,575 | ₩38,173 | ₩38,200 | -0.90% | 1.8만 |
|---|
| 2025.12.09 | ₩38,655 | ₩38,695 | ₩38,562 | ₩38,629 | -0.07% | 8.1천 |
|---|
| 2025.12.08 | ₩38,455 | ₩38,655 | ₩38,455 | ₩38,535 | +0.21% | 1.3만 |
|---|
| 2025.12.05 | ₩38,414 | ₩38,588 | ₩38,414 | ₩38,468 | +0.14% | 1.2만 |
|---|
| 2025.12.04 | ₩38,267 | ₩38,495 | ₩38,267 | ₩38,441 | +0.45% | 1.6만 |
|---|
| 2025.12.03 | ₩38,468 | ₩38,468 | ₩38,281 | ₩38,334 | -0.35% | 3.3만 |
|---|
| 2025.12.02 | ₩38,629 | ₩38,803 | ₩38,588 | ₩38,588 | -0.10% | 4.1만 |
|---|
| 2025.12.01 | ₩38,588 | ₩38,762 | ₩38,521 | ₩38,722 | +0.35% | 1.7만 |
|---|
| 2025.11.28 | ₩38,910 | ₩39,017 | ₩38,762 | ₩38,762 | -0.38% | 6.2천 |
|---|
| 2025.11.26 | ₩38,990 | ₩38,990 | ₩38,776 | ₩38,843 | -0.38% | 1.3만 |
|---|
| 2025.11.25 | ₩39,124 | ₩39,124 | ₩38,910 | ₩39,017 | -0.27% | 1.4만 |
|---|
| 2025.11.24 | ₩39,258 | ₩39,325 | ₩39,204 | ₩39,271 | +0.03% | 7.8천 |
|---|
| 2025.11.21 | ₩39,311 | ₩39,432 | ₩39,284 | ₩39,325 | +0.03% | 1.3만 |
|---|
| 2025.11.20 | ₩39,164 | ₩39,244 | ₩39,151 | ₩39,217 | +0.14% | 2.6만 |
|---|
| 2025.11.19 | ₩39,043 | ₩39,244 | ₩38,977 | ₩39,191 | +0.38% | 3만 |
|---|
| 2025.11.18 | ₩38,709 | ₩38,883 | ₩38,655 | ₩38,883 | +0.45% | 2.2만 |
|---|
| 2025.11.17 | ₩38,803 | ₩38,816 | ₩38,709 | ₩38,776 | -0.07% | 2만 |
|---|
| 2025.11.14 | ₩38,562 | ₩38,615 | ₩38,508 | ₩38,508 | -0.14% | 1.1만 |
|---|
| 2025.11.13 | ₩38,508 | ₩38,575 | ₩38,347 | ₩38,455 | -0.14% | 2.2만 |
|---|
| 2025.11.12 | ₩38,963 | ₩38,963 | ₩38,722 | ₩38,776 | -0.48% | 9.9천 |
|---|
| 2025.11.11 | ₩38,722 | ₩38,829 | ₩38,629 | ₩38,829 | +0.28% | 2.3만 |
|---|
| 2025.11.10 | ₩38,936 | ₩39,043 | ₩38,869 | ₩38,936 | 0.00% | 2.9만 |
|---|
| 2025.11.07 | ₩38,816 | ₩38,963 | ₩38,722 | ₩38,910 | +0.24% | 3.5만 |
|---|
| 2025.11.06 | ₩39,191 | ₩39,204 | ₩38,936 | ₩38,950 | -0.61% | 2.9만 |
|---|
| 2025.11.05 | ₩39,458 | ₩39,512 | ₩38,896 | ₩39,418 | -0.10% | 1.6만 |
|---|
| 2025.11.04 | ₩39,499 | ₩39,525 | ₩39,405 | ₩39,499 | 0.00% | 3.7만 |
|---|
| 2025.11.03 | ₩39,284 | ₩39,298 | ₩39,084 | ₩39,191 | -0.24% | 2.9만 |
|---|
| 2025.10.31 | ₩38,896 | ₩39,164 | ₩38,896 | ₩39,151 | +0.65% | 5.3만 |
|---|
| 2025.10.30 | ₩38,709 | ₩38,856 | ₩38,709 | ₩38,856 | +0.38% | 2.7만 |
|---|
| 2025.10.29 | ₩38,334 | ₩38,709 | ₩38,200 | ₩38,521 | +0.49% | 1.3만 |
|---|
| 2025.10.28 | ₩38,374 | ₩38,374 | ₩38,147 | ₩38,267 | -0.28% | 1.1만 |
|---|
| 2025.10.27 | ₩38,347 | ₩38,347 | ₩38,214 | ₩38,214 | -0.35% | 8.8천 |
|---|
| 2025.10.24 | ₩38,347 | ₩38,441 | ₩38,254 | ₩38,321 | -0.07% | 8.7천 |
|---|
| 2025.10.23 | ₩38,428 | ₩38,508 | ₩38,374 | ₩38,414 | -0.03% | 1.6만 |
|---|
| 2025.10.22 | ₩38,629 | ₩38,629 | ₩38,374 | ₩38,495 | -0.35% | 2.7만 |
|---|
| 2025.10.21 | ₩38,495 | ₩38,548 | ₩38,388 | ₩38,535 | +0.10% | 4.2만 |
|---|
| 2025.10.20 | ₩38,173 | ₩38,240 | ₩38,107 | ₩38,240 | +0.18% | 1.7만 |
|---|
| 2025.10.17 | ₩38,026 | ₩38,107 | ₩37,999 | ₩37,999 | -0.07% | 2.5만 |
|---|
| 2025.10.16 | ₩38,173 | ₩38,173 | ₩37,866 | ₩37,959 | -0.56% | 2.9만 |
|---|
| 2025.10.15 | ₩38,455 | ₩38,455 | ₩38,200 | ₩38,254 | -0.52% | 7.9만 |
|---|
| 2025.10.14 | ₩38,736 | ₩38,749 | ₩38,441 | ₩38,548 | -0.48% | 8만 |
|---|
| 2025.10.13 | ₩38,629 | ₩38,776 | ₩38,615 | ₩38,762 | +0.35% | 1.2만 |
|---|
| 2025.10.10 | ₩38,776 | ₩38,776 | ₩38,281 | ₩38,441 | -0.86% | 6.2만 |
|---|