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 | ₩43,357 | ₩43,370 | ₩43,263 | ₩43,290 | -0.15% | 9.7천 |
| 2026.10.08 | ₩43,357 | ₩43,384 | ₩43,116 | ₩43,183 | -0.40% | 2.8만 |
| 2026.10.07 | ₩43,397 | ₩43,464 | ₩43,290 | ₩43,357 | -0.09% | 1.2만 |
| 2026.10.06 | ₩42,889 | ₩42,889 | ₩42,782 | ₩42,875 | -0.03% | 3.8만 |
| 2026.10.05 | ₩43,223 | ₩43,424 | ₩43,063 | ₩43,170 | -0.12% | 2.9만 |
| 2026.10.02 | ₩42,915 | ₩42,915 | ₩42,608 | ₩42,849 | -0.16% | 3.3만 |
| 2026.10.01 | ₩42,527 | ₩43,103 | ₩42,527 | ₩42,996 | +1.10% | 12.3만 |
| 2026.09.30 | ₩41,979 | ₩42,313 | ₩41,952 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,313 |
| +0.80% |
| 8.3천 |
| 2026.09.29 | ₩42,113 | ₩42,353 | ₩42,113 | ₩42,179 | +0.16% | 6.2천 |
|---|
| 2026.09.28 | ₩41,898 | ₩42,059 | ₩41,845 | ₩41,979 | +0.19% | 2.5만 |
|---|
| 2026.09.25 | ₩41,684 | ₩41,738 | ₩41,671 | ₩41,698 | +0.03% | 5.6천 |
|---|
| 2026.09.24 | ₩42,005 | ₩42,005 | ₩41,738 | ₩41,872 | -0.32% | 3만 |
|---|
| 2026.09.23 | ₩41,671 | ₩41,872 | ₩41,671 | ₩41,832 | +0.39% | 1.1만 |
|---|
| 2026.09.22 | ₩41,269 | ₩41,417 | ₩41,269 | ₩41,377 | +0.26% | 9.8천 |
|---|
| 2026.09.21 | ₩41,109 | ₩41,176 | ₩41,082 | ₩41,149 | +0.10% | 2만 |
|---|
| 2026.09.18 | ₩41,216 | ₩41,216 | ₩40,975 | ₩41,029 | -0.45% | 6.7천 |
|---|
| 2026.09.17 | ₩41,029 | ₩41,122 | ₩41,015 | ₩41,015 | -0.03% | 4.2천 |
|---|
| 2026.09.16 | ₩40,587 | ₩41,189 | ₩40,587 | ₩41,136 | +1.35% | 1.7만 |
|---|
| 2026.09.15 | ₩40,520 | ₩40,614 | ₩40,520 | ₩40,587 | +0.17% | 3.6천 |
|---|
| 2026.09.14 | ₩40,681 | ₩40,681 | ₩40,480 | ₩40,547 | -0.33% | 8.5천 |
|---|
| 2026.09.11 | ₩40,159 | ₩40,212 | ₩40,159 | ₩40,186 | +0.07% | 3.5천 |
|---|
| 2026.09.10 | ₩40,119 | ₩40,145 | ₩39,985 | ₩40,078 | -0.10% | 3.6천 |
|---|
| 2026.09.09 | ₩39,878 | ₩40,038 | ₩39,878 | ₩39,918 | +0.10% | 4.9천 |
|---|
| 2026.09.08 | ₩39,971 | ₩40,025 | ₩39,931 | ₩39,945 | -0.07% | 5.5천 |
|---|
| 2026.09.04 | ₩39,998 | ₩40,038 | ₩39,998 | ₩40,038 | +0.10% | 1.9천 |
|---|
| 2026.09.03 | ₩40,038 | ₩40,038 | ₩39,878 | ₩39,891 | -0.37% | 7.5천 |
|---|
| 2026.09.02 | ₩40,199 | ₩40,279 | ₩40,172 | ₩40,186 | -0.03% | 9천 |
|---|
| 2026.09.01 | ₩40,132 | ₩40,239 | ₩40,078 | ₩40,132 | 0.00% | 1.1만 |
|---|
| 2026.08.31 | ₩40,078 | ₩40,159 | ₩39,971 | ₩39,971 | -0.27% | 6천 |
|---|
| 2026.08.28 | ₩39,864 | ₩40,252 | ₩39,784 | ₩40,212 | +0.87% | 5.6천 |
|---|
| 2026.08.27 | ₩39,677 | ₩39,811 | ₩39,677 | ₩39,731 | +0.13% | 3.1천 |
|---|
| 2026.08.26 | ₩39,757 | ₩39,784 | ₩39,731 | ₩39,744 | -0.03% | 2.7천 |
|---|
| 2026.08.25 | ₩39,650 | ₩39,650 | ₩39,570 | ₩39,570 | -0.20% | 3.9천 |
|---|
| 2026.08.24 | ₩39,583 | ₩39,664 | ₩39,570 | ₩39,610 | +0.07% | 3.5만 |
|---|
| 2026.08.21 | ₩39,583 | ₩39,624 | ₩39,543 | ₩39,570 | -0.03% | 3.5만 |
|---|
| 2026.08.20 | ₩39,436 | ₩39,610 | ₩39,436 | ₩39,610 | +0.44% | 2.2만 |
|---|
| 2026.08.19 | ₩39,704 | ₩39,704 | ₩39,516 | ₩39,583 | -0.30% | 2.3만 |
|---|
| 2026.08.18 | ₩40,252 | ₩40,266 | ₩40,159 | ₩40,266 | +0.03% | 9.9천 |
|---|
| 2026.08.17 | ₩40,025 | ₩40,252 | ₩39,998 | ₩40,226 | +0.50% | 1.4만 |
|---|
| 2026.08.14 | ₩40,199 | ₩40,293 | ₩40,145 | ₩40,293 | +0.23% | 8.5천 |
|---|
| 2026.08.13 | ₩40,426 | ₩40,627 | ₩40,426 | ₩40,520 | +0.23% | 3천 |
|---|
| 2026.08.12 | ₩40,453 | ₩40,587 | ₩40,453 | ₩40,587 | +0.33% | 4.6천 |
|---|
| 2026.08.11 | ₩40,400 | ₩40,641 | ₩40,386 | ₩40,440 | +0.10% | 2.8만 |
|---|
| 2026.08.10 | ₩40,279 | ₩40,426 | ₩40,279 | ₩40,373 | +0.23% | 1만 |
|---|
| 2026.08.07 | ₩40,226 | ₩40,306 | ₩40,212 | ₩40,266 | +0.10% | 1.5만 |
|---|
| 2026.08.06 | ₩40,373 | ₩40,520 | ₩40,373 | ₩40,453 | +0.20% | 1.3만 |
|---|
| 2026.08.05 | ₩40,306 | ₩40,346 | ₩40,252 | ₩40,333 | +0.07% | 9.4천 |
|---|
| 2026.08.04 | ₩40,413 | ₩40,507 | ₩40,413 | ₩40,426 | +0.03% | 1.8만 |
|---|
| 2026.08.03 | ₩40,373 | ₩40,654 | ₩40,373 | ₩40,507 | +0.33% | 2.4만 |
|---|
| 2026.07.31 | ₩39,597 | ₩40,935 | ₩39,597 | ₩40,373 | +1.96% | 5.2만 |
|---|
| 2026.07.30 | ₩40,748 | ₩40,748 | ₩40,346 | ₩40,346 | -0.99% | 3.8만 |
|---|
| 2026.07.29 | ₩41,497 | ₩41,497 | ₩40,908 | ₩40,962 | -1.29% | 2.3만 |
|---|
| 2026.07.28 | ₩41,617 | ₩41,617 | ₩41,310 | ₩41,363 | -0.61% | 2만 |
|---|
| 2026.07.27 | ₩41,537 | ₩41,577 | ₩41,457 | ₩41,484 | -0.13% | 1.5만 |
|---|
| 2026.07.24 | ₩41,510 | ₩41,550 | ₩41,390 | ₩41,470 | -0.10% | 6.4만 |
|---|
| 2026.07.23 | ₩41,537 | ₩41,564 | ₩41,417 | ₩41,417 | -0.29% | 1.9만 |
|---|
| 2026.07.22 | ₩41,136 | ₩41,243 | ₩41,136 | ₩41,176 | +0.10% | 1.3만 |
|---|
| 2026.07.21 | ₩41,256 | ₩41,310 | ₩41,149 | ₩41,216 | -0.10% | 8.6천 |
|---|
| 2026.07.20 | ₩41,189 | ₩41,269 | ₩41,109 | ₩41,122 | -0.16% | 9.8천 |
|---|
| 2026.07.17 | ₩40,975 | ₩41,015 | ₩40,975 | ₩40,988 | +0.03% | 7.6천 |
|---|
| 2026.07.16 | ₩40,908 | ₩41,055 | ₩40,908 | ₩41,055 | +0.36% | 1.6만 |
|---|
| 2026.07.15 | ₩41,029 | ₩41,029 | ₩40,694 | ₩40,801 | -0.55% | 6.2천 |
|---|
| 2026.07.14 | ₩40,922 | ₩41,122 | ₩40,814 | ₩41,109 | +0.46% | 6.5천 |
|---|
| 2026.07.13 | ₩41,082 | ₩41,403 | ₩41,082 | ₩41,310 | +0.55% | 2만 |
|---|
| 2026.07.10 | ₩41,042 | ₩41,149 | ₩40,948 | ₩41,096 | +0.13% | 1.8만 |
|---|
| 2026.07.09 | ₩41,002 | ₩41,055 | ₩40,895 | ₩40,975 | -0.07% | 1.3만 |
|---|
| 2026.07.08 | ₩41,149 | ₩41,256 | ₩40,828 | ₩40,988 | -0.39% | 1.8만 |
|---|
| 2026.07.07 | ₩40,935 | ₩41,149 | ₩40,935 | ₩41,149 | +0.52% | 9.3천 |
|---|
| 2026.07.06 | ₩41,029 | ₩41,203 | ₩40,881 | ₩40,881 | -0.36% | 2.6만 |
|---|
| 2026.07.02 | ₩40,948 | ₩41,029 | ₩40,748 | ₩40,988 | +0.10% | 1.8만 |
|---|
| 2026.07.01 | ₩41,350 | ₩41,390 | ₩41,162 | ₩41,390 | +0.10% | 4.2만 |
|---|
| 2026.06.30 | ₩41,216 | ₩41,216 | ₩40,935 | ₩40,975 | -0.58% | 1.5만 |
|---|
| 2026.06.29 | ₩41,109 | ₩41,149 | ₩40,962 | ₩41,042 | -0.16% | 1.9만 |
|---|
| 2026.06.26 | ₩40,948 | ₩41,296 | ₩40,948 | ₩41,256 | +0.75% | 4.9만 |
|---|
| 2026.06.25 | ₩41,470 | ₩41,470 | ₩41,296 | ₩41,377 | -0.23% | 9.8천 |
|---|
| 2026.06.24 | ₩41,658 | ₩41,658 | ₩41,443 | ₩41,497 | -0.39% | 1.7만 |
|---|
| 2026.06.23 | ₩41,162 | ₩41,377 | ₩41,162 | ₩41,336 | +0.42% | 4.2만 |
|---|
| 2026.06.22 | ₩40,855 | ₩41,029 | ₩40,788 | ₩41,002 | +0.36% | 3만 |
|---|
| 2026.06.18 | ₩40,587 | ₩40,761 | ₩40,507 | ₩40,761 | +0.43% | 1.4만 |
|---|
| 2026.06.17 | ₩39,784 | ₩40,560 | ₩39,757 | ₩40,400 | +1.55% | 1.5만 |
|---|
| 2026.06.16 | ₩39,744 | ₩39,757 | ₩39,610 | ₩39,677 | -0.17% | 1.3만 |
|---|
| 2026.06.15 | ₩39,557 | ₩39,784 | ₩39,516 | ₩39,771 | +0.54% | 1.8만 |
|---|
| 2026.06.12 | ₩40,333 | ₩40,333 | ₩39,811 | ₩39,864 | -1.16% | 6천 |
|---|
| 2026.06.11 | ₩40,119 | ₩40,293 | ₩39,530 | ₩39,530 | -1.47% | 2.7만 |
|---|
| 2026.06.10 | ₩39,931 | ₩40,078 | ₩39,905 | ₩40,038 | +0.27% | 1.3만 |
|---|
| 2026.06.09 | ₩39,878 | ₩40,092 | ₩39,878 | ₩40,052 | +0.44% | 2.4만 |
|---|
| 2026.06.08 | ₩39,971 | ₩40,159 | ₩39,971 | ₩40,105 | +0.33% | 3.4만 |
|---|
| 2026.06.05 | ₩39,771 | ₩40,212 | ₩39,731 | ₩40,186 | +1.04% | 3.3만 |
|---|
| 2026.06.04 | ₩39,436 | ₩39,570 | ₩39,356 | ₩39,557 | +0.31% | 2.9만 |
|---|
| 2026.06.03 | ₩39,597 | ₩39,677 | ₩39,543 | ₩39,637 | +0.10% | 9.7천 |
|---|
| 2026.06.02 | ₩39,276 | ₩39,530 | ₩39,276 | ₩39,436 | +0.41% | 3.2만 |
|---|
| 2026.06.01 | ₩39,503 | ₩39,557 | ₩39,289 | ₩39,450 | -0.14% | 2.2만 |
|---|
| 2026.05.29 | ₩39,316 | ₩39,329 | ₩39,048 | ₩39,169 | -0.37% | 1.8만 |
|---|
| 2026.05.28 | ₩39,369 | ₩39,369 | ₩39,195 | ₩39,329 | -0.10% | 1.8만 |
|---|
| 2026.05.27 | ₩39,249 | ₩39,423 | ₩39,249 | ₩39,369 | +0.31% | 2.2만 |
|---|
| 2026.05.26 | ₩39,423 | ₩39,476 | ₩39,342 | ₩39,383 | -0.10% | 2.4만 |
|---|
| 2026.05.22 | ₩39,516 | ₩39,690 | ₩39,463 | ₩39,516 | 0.00% | 5.1천 |
|---|
| 2026.05.21 | ₩39,650 | ₩39,677 | ₩39,356 | ₩39,436 | -0.54% | 1만 |
|---|
| 2026.05.20 | ₩39,637 | ₩39,637 | ₩39,276 | ₩39,289 | -0.88% | 4.1만 |
|---|
| 2026.05.19 | ₩39,476 | ₩39,610 | ₩39,463 | ₩39,570 | +0.24% | 1만 |
|---|
| 2026.05.18 | ₩39,249 | ₩39,342 | ₩39,155 | ₩39,249 | 0.00% | 2만 |
|---|
| 2026.05.15 | ₩39,276 | ₩39,423 | ₩39,276 | ₩39,409 | +0.34% | 1.6만 |
|---|
| 2026.05.14 | ₩38,834 | ₩39,061 | ₩38,834 | ₩39,061 | +0.59% | 8.9천 |
|---|
| 2026.05.13 | ₩38,767 | ₩38,780 | ₩38,740 | ₩38,754 | -0.03% | 6.7천 |
|---|
| 2026.05.12 | ₩38,553 | ₩38,660 | ₩38,513 | ₩38,566 | +0.03% | 1.6만 |
|---|
| 2026.05.11 | ₩38,379 | ₩38,379 | ₩38,192 | ₩38,272 | -0.28% | 3.7만 |
|---|
| 2026.05.08 | ₩38,339 | ₩38,433 | ₩38,312 | ₩38,312 | -0.07% | 1.3만 |
|---|
| 2026.05.07 | ₩38,433 | ₩39,075 | ₩38,379 | ₩38,593 | +0.42% | 1.5만 |
|---|
| 2026.05.06 | ₩38,459 | ₩38,513 | ₩38,433 | ₩38,513 | +0.14% | 5.1천 |
|---|
| 2026.05.05 | ₩38,847 | ₩38,847 | ₩38,754 | ₩38,821 | -0.07% | 7.3천 |
|---|
| 2026.05.04 | ₩38,821 | ₩38,928 | ₩38,700 | ₩38,821 | 0.00% | 1.4만 |
|---|
| 2026.05.01 | ₩38,379 | ₩38,727 | ₩38,299 | ₩38,727 | +0.91% | 8.3천 |
|---|
| 2026.04.30 | ₩38,834 | ₩38,834 | ₩38,513 | ₩38,513 | -0.83% | 1.7만 |
|---|
| 2026.04.29 | ₩38,874 | ₩39,061 | ₩38,727 | ₩38,941 | +0.17% | 1.4만 |
|---|
| 2026.04.28 | ₩38,807 | ₩38,807 | ₩38,165 | ₩38,700 | -0.28% | 1.7만 |
|---|
| 2026.04.27 | ₩38,379 | ₩38,606 | ₩38,379 | ₩38,540 | +0.42% | 1.4만 |
|---|
| 2026.04.24 | ₩38,673 | ₩38,740 | ₩38,513 | ₩38,513 | -0.42% | 8.6천 |
|---|
| 2026.04.23 | ₩38,714 | ₩38,874 | ₩38,647 | ₩38,794 | +0.21% | 1.8만 |
|---|
| 2026.04.22 | ₩38,446 | ₩38,673 | ₩38,433 | ₩38,620 | +0.45% | 1.8만 |
|---|
| 2026.04.21 | ₩38,245 | ₩38,553 | ₩38,232 | ₩38,499 | +0.66% | 1만 |
|---|
| 2026.04.20 | ₩38,232 | ₩38,272 | ₩38,031 | ₩38,085 | -0.39% | 1.6만 |
|---|
| 2026.04.17 | ₩37,777 | ₩38,218 | ₩37,750 | ₩38,178 | +1.06% | 3.4만 |
|---|
| 2026.04.16 | ₩38,138 | ₩38,259 | ₩38,085 | ₩38,111 | -0.07% | 1.5만 |
|---|
| 2026.04.15 | ₩38,004 | ₩38,125 | ₩37,951 | ₩37,964 | -0.11% | 2만 |
|---|
| 2026.04.14 | ₩38,004 | ₩38,085 | ₩37,924 | ₩38,018 | +0.04% | 5.7만 |
|---|
| 2026.04.13 | ₩38,620 | ₩38,673 | ₩38,218 | ₩38,299 | -0.83% | 4.8만 |
|---|
| 2026.04.10 | ₩38,553 | ₩38,566 | ₩37,268 | ₩38,406 | -0.38% | 68.8만 |
|---|
| 2026.04.09 | ₩39,008 | ₩39,008 | ₩38,580 | ₩38,740 | -0.69% | 17만 |
|---|
| 2026.04.08 | ₩38,647 | ₩39,142 | ₩38,620 | ₩39,008 | +0.93% | 21.4만 |
|---|
| 2026.04.07 | ₩39,610 | ₩40,132 | ₩39,516 | ₩39,704 | +0.24% | 63.1만 |
|---|
| 2026.04.06 | ₩39,717 | ₩39,771 | ₩39,557 | ₩39,717 | 0.00% | 6.8천 |
|---|
| 2026.04.02 | ₩39,905 | ₩39,931 | ₩39,717 | ₩39,784 | -0.30% | 1.7만 |
|---|
| 2026.04.01 | ₩39,195 | ₩39,704 | ₩39,155 | ₩39,423 | +0.58% | 3.4만 |
|---|
| 2026.03.31 | ₩39,971 | ₩39,971 | ₩39,583 | ₩39,610 | -0.90% | 6.2만 |
|---|
| 2026.03.30 | ₩40,105 | ₩40,373 | ₩40,078 | ₩40,346 | +0.60% | 3.2만 |
|---|
| 2026.03.27 | ₩39,797 | ₩39,985 | ₩39,744 | ₩39,824 | +0.07% | 4만 |
|---|
| 2026.03.26 | ₩39,731 | ₩39,918 | ₩39,637 | ₩39,824 | +0.24% | 3.8만 |
|---|
| 2026.03.25 | ₩39,342 | ₩39,570 | ₩39,342 | ₩39,570 | +0.58% | 2.7만 |
|---|
| 2026.03.24 | ₩39,490 | ₩39,516 | ₩39,222 | ₩39,342 | -0.37% | 6만 |
|---|
| 2026.03.23 | ₩39,289 | ₩39,342 | ₩38,954 | ₩39,195 | -0.24% | 3.1만 |
|---|
| 2026.03.20 | ₩39,583 | ₩39,717 | ₩39,423 | ₩39,463 | -0.30% | 4.2만 |
|---|
| 2026.03.19 | ₩40,159 | ₩40,159 | ₩39,182 | ₩39,383 | -1.93% | 6.5만 |
|---|
| 2026.03.18 | ₩39,811 | ₩41,149 | ₩39,744 | ₩40,186 | +0.94% | 10만 |
|---|
| 2026.03.17 | ₩39,637 | ₩39,771 | ₩39,610 | ₩39,624 | -0.03% | 3.9만 |
|---|
| 2026.03.16 | ₩40,159 | ₩40,159 | ₩39,744 | ₩39,891 | -0.67% | 9.3만 |
|---|
| 2026.03.13 | ₩40,212 | ₩40,560 | ₩40,065 | ₩40,467 | +0.63% | 4.8만 |
|---|
| 2026.03.12 | ₩39,650 | ₩39,918 | ₩39,650 | ₩39,918 | +0.67% | 8.1만 |
|---|
| 2026.03.11 | ₩39,316 | ₩39,530 | ₩39,316 | ₩39,490 | +0.44% | 1.9만 |
|---|
| 2026.03.10 | ₩38,874 | ₩39,195 | ₩38,767 | ₩39,195 | +0.83% | 2.4만 |
|---|
| 2026.03.09 | ₩39,396 | ₩39,463 | ₩39,021 | ₩39,209 | -0.48% | 4.4만 |
|---|
| 2026.03.06 | ₩39,436 | ₩39,490 | ₩39,048 | ₩39,195 | -0.61% | 6.2만 |
|---|
| 2026.03.05 | ₩39,276 | ₩39,516 | ₩39,169 | ₩39,182 | -0.24% | 9만 |
|---|
| 2026.03.04 | ₩39,075 | ₩39,115 | ₩38,874 | ₩38,995 | -0.21% | 6만 |
|---|
| 2026.03.03 | ₩39,463 | ₩39,704 | ₩39,088 | ₩39,169 | -0.75% | 9.1만 |
|---|
| 2026.03.02 | ₩38,566 | ₩38,740 | ₩38,058 | ₩38,593 | +0.07% | 5.2만 |
|---|
| 2026.02.27 | ₩37,911 | ₩37,911 | ₩37,710 | ₩37,844 | -0.18% | 8.9천 |
|---|
| 2026.02.26 | ₩37,804 | ₩38,044 | ₩37,804 | ₩37,830 | +0.07% | 4.3천 |
|---|
| 2026.02.25 | ₩37,924 | ₩37,924 | ₩37,817 | ₩37,844 | -0.21% | 3.3천 |
|---|
| 2026.02.24 | ₩38,085 | ₩38,433 | ₩37,951 | ₩37,991 | -0.25% | 1만 |
|---|
| 2026.02.23 | ₩37,897 | ₩37,924 | ₩37,830 | ₩37,911 | +0.04% | 6.9천 |
|---|
| 2026.02.20 | ₩38,085 | ₩38,111 | ₩37,844 | ₩37,924 | -0.42% | 7.3천 |
|---|
| 2026.02.19 | ₩38,218 | ₩38,218 | ₩38,031 | ₩38,044 | -0.46% | 1.9만 |
|---|
| 2026.02.18 | ₩37,763 | ₩38,004 | ₩37,670 | ₩37,991 | +0.60% | 4.6만 |
|---|
| 2026.02.17 | ₩37,630 | ₩37,830 | ₩37,482 | ₩37,576 | -0.14% | 3.9만 |
|---|
| 2026.02.13 | ₩37,375 | ₩37,416 | ₩37,308 | ₩37,335 | -0.11% | 4천 |
|---|
| 2026.02.12 | ₩37,268 | ₩37,442 | ₩37,215 | ₩37,308 | +0.11% | 1.6만 |
|---|
| 2026.02.11 | ₩37,375 | ₩37,429 | ₩37,228 | ₩37,322 | -0.14% | 1만 |
|---|
| 2026.02.10 | ₩37,054 | ₩37,215 | ₩37,054 | ₩37,134 | +0.22% | 1.7만 |
|---|
| 2026.02.09 | ₩37,094 | ₩37,175 | ₩36,974 | ₩37,108 | +0.04% | 1.5만 |
|---|
| 2026.02.06 | ₩37,670 | ₩37,750 | ₩37,589 | ₩37,683 | +0.04% | 4.1만 |
|---|
| 2026.02.05 | ₩37,777 | ₩37,937 | ₩37,750 | ₩37,937 | +0.43% | 4.3만 |
|---|
| 2026.02.04 | ₩37,656 | ₩37,804 | ₩37,603 | ₩37,750 | +0.25% | 1.9만 |
|---|
| 2026.02.03 | ₩37,804 | ₩37,857 | ₩37,576 | ₩37,603 | -0.53% | 4만 |
|---|
| 2026.02.02 | ₩37,616 | ₩37,924 | ₩37,563 | ₩37,817 | +0.53% | 6.4만 |
|---|
| 2026.01.30 | ₩37,041 | ₩37,456 | ₩37,014 | ₩37,456 | +1.12% | 4.1만 |
|---|
| 2026.01.29 | ₩36,800 | ₩37,041 | ₩36,706 | ₩36,733 | -0.18% | 6.4만 |
|---|
| 2026.01.28 | ₩36,666 | ₩37,081 | ₩36,666 | ₩36,840 | +0.47% | 6.9만 |
|---|
| 2026.01.27 | ₩36,853 | ₩36,867 | ₩36,037 | ₩36,305 | -1.49% | 4.5만 |
|---|
| 2026.01.26 | ₩37,389 | ₩37,389 | ₩37,121 | ₩37,201 | -0.50% | 7.2만 |
|---|
| 2026.01.23 | ₩38,111 | ₩38,111 | ₩37,523 | ₩37,630 | -1.26% | 3.5만 |
|---|
| 2026.01.22 | ₩38,366 | ₩38,366 | ₩38,071 | ₩38,085 | -0.73% | 2.8만 |
|---|
| 2026.01.21 | ₩38,192 | ₩38,513 | ₩38,192 | ₩38,459 | +0.70% | 2.4만 |
|---|
| 2026.01.20 | ₩38,272 | ₩38,312 | ₩38,125 | ₩38,232 | -0.10% | 5.4만 |
|---|
| 2026.01.16 | ₩38,928 | ₩39,075 | ₩38,928 | ₩39,048 | +0.31% | 2.7천 |
|---|
| 2026.01.15 | ₩39,008 | ₩39,021 | ₩38,941 | ₩38,954 | -0.14% | 1.3만 |
|---|
| 2026.01.14 | ₩38,673 | ₩38,727 | ₩38,566 | ₩38,727 | +0.14% | 2.7천 |
|---|
| 2026.01.13 | ₩38,486 | ₩38,767 | ₩38,486 | ₩38,673 | +0.49% | 7.5천 |
|---|
| 2026.01.12 | ₩38,526 | ₩38,620 | ₩38,446 | ₩38,513 | -0.03% | 1.8만 |
|---|
| 2026.01.09 | ₩38,767 | ₩38,821 | ₩38,673 | ₩38,714 | -0.14% | 1.1만 |
|---|
| 2026.01.08 | ₩38,526 | ₩38,700 | ₩38,473 | ₩38,673 | +0.38% | 1.1만 |
|---|
| 2026.01.07 | ₩38,406 | ₩38,433 | ₩38,312 | ₩38,392 | -0.03% | 2.6만 |
|---|
| 2026.01.06 | ₩38,218 | ₩38,392 | ₩38,071 | ₩38,339 | +0.32% | 1.6만 |
|---|
| 2026.01.05 | ₩38,473 | ₩38,473 | ₩38,071 | ₩38,085 | -1.01% | 4.3만 |
|---|
| 2026.01.02 | ₩38,111 | ₩38,165 | ₩37,924 | ₩38,165 | +0.14% | 2만 |
|---|
| 2025.12.31 | ₩38,018 | ₩38,098 | ₩37,897 | ₩37,911 | -0.28% | 2.3만 |
|---|
| 2025.12.30 | ₩37,937 | ₩38,044 | ₩37,844 | ₩38,044 | +0.28% | 1.1만 |
|---|
| 2025.12.29 | ₩37,804 | ₩37,924 | ₩37,737 | ₩37,884 | +0.21% | 3.6만 |
|---|
| 2025.12.26 | ₩37,630 | ₩37,830 | ₩37,630 | ₩37,763 | +0.36% | 1.1만 |
|---|
| 2025.12.24 | ₩37,697 | ₩37,737 | ₩37,683 | ₩37,683 | -0.04% | 5.7천 |
|---|
| 2025.12.23 | ₩37,750 | ₩37,830 | ₩37,656 | ₩37,656 | -0.25% | 1.7만 |
|---|
| 2025.12.22 | ₩37,897 | ₩37,924 | ₩37,804 | ₩37,857 | -0.11% | 2만 |
|---|
| 2025.12.19 | ₩37,656 | ₩38,178 | ₩37,656 | ₩38,152 | +1.31% | 1.3만 |
|---|
| 2025.12.18 | ₩38,004 | ₩38,085 | ₩37,937 | ₩38,085 | +0.21% | 1만 |
|---|
| 2025.12.17 | ₩37,870 | ₩37,924 | ₩37,817 | ₩37,897 | +0.07% | 9.3천 |
|---|
| 2025.12.16 | ₩37,697 | ₩37,924 | ₩37,536 | ₩37,830 | +0.35% | 2만 |
|---|
| 2025.12.15 | ₩37,817 | ₩37,911 | ₩37,737 | ₩37,830 | +0.04% | 5.6천 |
|---|
| 2025.12.12 | ₩37,924 | ₩37,964 | ₩37,844 | ₩37,924 | 0.00% | 1.9만 |
|---|
| 2025.12.11 | ₩37,897 | ₩37,937 | ₩37,750 | ₩37,897 | 0.00% | 3.8만 |
|---|
| 2025.12.10 | ₩38,540 | ₩38,566 | ₩38,165 | ₩38,192 | -0.90% | 1.8만 |
|---|
| 2025.12.09 | ₩38,647 | ₩38,687 | ₩38,553 | ₩38,620 | -0.07% | 8.1천 |
|---|
| 2025.12.08 | ₩38,446 | ₩38,647 | ₩38,446 | ₩38,526 | +0.21% | 1.3만 |
|---|
| 2025.12.05 | ₩38,406 | ₩38,580 | ₩38,406 | ₩38,459 | +0.14% | 1.2만 |
|---|
| 2025.12.04 | ₩38,259 | ₩38,486 | ₩38,259 | ₩38,433 | +0.45% | 1.6만 |
|---|
| 2025.12.03 | ₩38,459 | ₩38,459 | ₩38,272 | ₩38,325 | -0.35% | 3.3만 |
|---|
| 2025.12.02 | ₩38,620 | ₩38,794 | ₩38,580 | ₩38,580 | -0.10% | 4.1만 |
|---|
| 2025.12.01 | ₩38,580 | ₩38,754 | ₩38,513 | ₩38,714 | +0.35% | 1.7만 |
|---|
| 2025.11.28 | ₩38,901 | ₩39,008 | ₩38,754 | ₩38,754 | -0.38% | 6.2천 |
|---|
| 2025.11.26 | ₩38,981 | ₩38,981 | ₩38,767 | ₩38,834 | -0.38% | 1.3만 |
|---|
| 2025.11.25 | ₩39,115 | ₩39,115 | ₩38,901 | ₩39,008 | -0.27% | 1.4만 |
|---|
| 2025.11.24 | ₩39,249 | ₩39,316 | ₩39,195 | ₩39,262 | +0.03% | 7.8천 |
|---|
| 2025.11.21 | ₩39,302 | ₩39,423 | ₩39,276 | ₩39,316 | +0.03% | 1.3만 |
|---|
| 2025.11.20 | ₩39,155 | ₩39,235 | ₩39,142 | ₩39,209 | +0.14% | 2.6만 |
|---|
| 2025.11.19 | ₩39,035 | ₩39,235 | ₩38,968 | ₩39,182 | +0.38% | 3만 |
|---|
| 2025.11.18 | ₩38,700 | ₩38,874 | ₩38,647 | ₩38,874 | +0.45% | 2.2만 |
|---|
| 2025.11.17 | ₩38,794 | ₩38,807 | ₩38,700 | ₩38,767 | -0.07% | 2만 |
|---|
| 2025.11.14 | ₩38,553 | ₩38,606 | ₩38,499 | ₩38,499 | -0.14% | 1.1만 |
|---|
| 2025.11.13 | ₩38,499 | ₩38,566 | ₩38,339 | ₩38,446 | -0.14% | 2.2만 |
|---|
| 2025.11.12 | ₩38,954 | ₩38,954 | ₩38,714 | ₩38,767 | -0.48% | 9.9천 |
|---|
| 2025.11.11 | ₩38,714 | ₩38,821 | ₩38,620 | ₩38,821 | +0.28% | 2.3만 |
|---|
| 2025.11.10 | ₩38,928 | ₩39,035 | ₩38,861 | ₩38,928 | 0.00% | 2.9만 |
|---|
| 2025.11.07 | ₩38,807 | ₩38,954 | ₩38,714 | ₩38,901 | +0.24% | 3.5만 |
|---|
| 2025.11.06 | ₩39,182 | ₩39,195 | ₩38,928 | ₩38,941 | -0.61% | 2.9만 |
|---|
| 2025.11.05 | ₩39,450 | ₩39,503 | ₩38,888 | ₩39,409 | -0.10% | 1.6만 |
|---|
| 2025.11.04 | ₩39,490 | ₩39,516 | ₩39,396 | ₩39,490 | 0.00% | 3.7만 |
|---|
| 2025.11.03 | ₩39,276 | ₩39,289 | ₩39,075 | ₩39,182 | -0.24% | 2.9만 |
|---|
| 2025.10.31 | ₩38,888 | ₩39,155 | ₩38,888 | ₩39,142 | +0.65% | 5.3만 |
|---|
| 2025.10.30 | ₩38,700 | ₩38,847 | ₩38,700 | ₩38,847 | +0.38% | 2.7만 |
|---|
| 2025.10.29 | ₩38,325 | ₩38,700 | ₩38,192 | ₩38,513 | +0.49% | 1.3만 |
|---|
| 2025.10.28 | ₩38,366 | ₩38,366 | ₩38,138 | ₩38,259 | -0.28% | 1.1만 |
|---|
| 2025.10.27 | ₩38,339 | ₩38,339 | ₩38,205 | ₩38,205 | -0.35% | 8.8천 |
|---|
| 2025.10.24 | ₩38,339 | ₩38,433 | ₩38,245 | ₩38,312 | -0.07% | 8.7천 |
|---|
| 2025.10.23 | ₩38,419 | ₩38,499 | ₩38,366 | ₩38,406 | -0.03% | 1.6만 |
|---|
| 2025.10.22 | ₩38,620 | ₩38,620 | ₩38,366 | ₩38,486 | -0.35% | 2.7만 |
|---|
| 2025.10.21 | ₩38,486 | ₩38,540 | ₩38,379 | ₩38,526 | +0.10% | 4.2만 |
|---|
| 2025.10.20 | ₩38,165 | ₩38,232 | ₩38,098 | ₩38,232 | +0.18% | 1.7만 |
|---|
| 2025.10.17 | ₩38,018 | ₩38,098 | ₩37,991 | ₩37,991 | -0.07% | 2.5만 |
|---|
| 2025.10.16 | ₩38,165 | ₩38,165 | ₩37,857 | ₩37,951 | -0.56% | 2.9만 |
|---|
| 2025.10.15 | ₩38,446 | ₩38,446 | ₩38,192 | ₩38,245 | -0.52% | 7.9만 |
|---|
| 2025.10.14 | ₩38,727 | ₩38,740 | ₩38,433 | ₩38,540 | -0.48% | 8만 |
|---|
| 2025.10.13 | ₩38,620 | ₩38,767 | ₩38,606 | ₩38,754 | +0.35% | 1.2만 |
|---|
| 2025.10.10 | ₩38,767 | ₩38,767 | ₩38,272 | ₩38,433 | -0.86% | 6.2만 |
|---|