시장 데이터를 불러오는 중
전체 종목
ProShares Big Data Refiners ETF 과거 주가
ProShares Big Data Refiners ETF · DAT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ProShares Big Data Refiners ETF · DAT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩71,276 | ₩72,187 | ₩71,276 | ₩72,180 | +1.27% | 3.3천 |
| 2026.10.08 | ₩70,421 | ₩70,421 | ₩70,421 | ₩70,421 | 0.00% | 100 |
| 2026.10.07 | ₩69,644 | ₩69,644 | ₩69,644 | ₩69,644 | 0.00% | 100 |
| 2026.10.06 | ₩70,417 | ₩70,418 | ₩70,247 | ₩70,247 | -0.24% | 1.9천 |
| 2026.10.05 | ₩70,230 | ₩70,230 | ₩69,995 | ₩69,995 | -0.34% | 300 |
| 2026.10.02 | ₩69,949 | ₩70,405 | ₩69,362 | ₩69,362 | -0.84% | 800 |
| 2026.10.01 | ₩69,511 | ₩69,511 | ₩69,511 | ₩69,511 | 0.00% | 300 |
| 2026.09.30 | ₩68,274 | ₩68,301 | ₩68,274 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,301 |
| +0.04% |
| 400 |
| 2026.09.29 | ₩67,202 | ₩67,455 | ₩67,202 | ₩67,455 | +0.38% | 500 |
|---|
| 2026.09.28 | ₩66,519 | ₩67,398 | ₩66,519 | ₩67,398 | +1.32% | 300 |
|---|
| 2026.09.25 | ₩68,476 | ₩68,476 | ₩68,476 | ₩68,476 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩69,066 | ₩69,066 | ₩69,066 | ₩69,066 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩69,038 | ₩70,058 | ₩69,038 | ₩69,694 | +0.95% | 1.9천 |
|---|
| 2026.09.22 | ₩68,864 | ₩69,321 | ₩68,864 | ₩69,321 | +0.66% | 200 |
|---|
| 2026.09.21 | ₩66,880 | ₩68,038 | ₩66,880 | ₩68,038 | +1.73% | 1.2천 |
|---|
| 2026.09.18 | ₩65,898 | ₩65,898 | ₩65,898 | ₩65,898 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩66,827 | ₩66,827 | ₩66,827 | ₩66,827 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩65,775 | ₩65,799 | ₩65,768 | ₩65,799 | +0.04% | 600 |
|---|
| 2026.09.15 | ₩65,527 | ₩65,613 | ₩65,527 | ₩65,613 | +0.13% | 600 |
|---|
| 2026.09.14 | ₩65,983 | ₩66,465 | ₩65,983 | ₩66,259 | +0.42% | 700 |
|---|
| 2026.09.11 | ₩63,932 | ₩63,932 | ₩63,932 | ₩63,932 | 0.00% | 200 |
|---|
| 2026.09.10 | ₩63,718 | ₩63,839 | ₩63,718 | ₩63,749 | +0.05% | 400 |
|---|
| 2026.09.09 | ₩64,870 | ₩64,870 | ₩64,199 | ₩64,199 | -1.03% | 1.2천 |
|---|
| 2026.09.08 | ₩66,425 | ₩66,425 | ₩65,543 | ₩65,558 | -1.31% | 400 |
|---|
| 2026.09.04 | ₩67,282 | ₩67,470 | ₩67,282 | ₩67,315 | +0.05% | 500 |
|---|
| 2026.09.03 | ₩68,716 | ₩68,917 | ₩68,703 | ₩68,703 | -0.02% | 2.7천 |
|---|
| 2026.09.02 | ₩66,087 | ₩66,087 | ₩66,087 | ₩66,087 | 0.00% | 300 |
|---|
| 2026.09.01 | ₩67,457 | ₩67,457 | ₩67,269 | ₩67,300 | -0.23% | 3천 |
|---|
| 2026.08.31 | ₩69,386 | ₩69,465 | ₩69,386 | ₩69,465 | +0.11% | 600 |
|---|
| 2026.08.28 | ₩70,452 | ₩70,452 | ₩69,440 | ₩69,566 | -1.26% | 1.8천 |
|---|
| 2026.08.27 | ₩68,919 | ₩69,346 | ₩68,919 | ₩69,057 | +0.20% | 2.8천 |
|---|
| 2026.08.26 | ₩65,826 | ₩65,826 | ₩65,826 | ₩65,826 | 0.00% | 200 |
|---|
| 2026.08.25 | ₩65,822 | ₩65,822 | ₩65,788 | ₩65,788 | -0.05% | 200 |
|---|
| 2026.08.24 | ₩66,559 | ₩66,720 | ₩66,090 | ₩66,155 | -0.61% | 1.2만 |
|---|
| 2026.08.21 | ₩65,654 | ₩67,076 | ₩65,654 | ₩67,076 | +2.17% | 1천 |
|---|
| 2026.08.20 | ₩66,163 | ₩66,163 | ₩65,967 | ₩65,967 | -0.30% | 1.6천 |
|---|
| 2026.08.19 | ₩65,849 | ₩66,292 | ₩65,849 | ₩66,292 | +0.67% | 300 |
|---|
| 2026.08.18 | ₩65,646 | ₩66,197 | ₩65,629 | ₩65,629 | -0.03% | 3.7천 |
|---|
| 2026.08.17 | ₩65,641 | ₩65,796 | ₩65,428 | ₩65,428 | -0.32% | 1.4천 |
|---|
| 2026.08.14 | ₩66,773 | ₩66,947 | ₩66,773 | ₩66,862 | +0.13% | 600 |
|---|
| 2026.08.13 | ₩65,487 | ₩67,564 | ₩65,487 | ₩67,564 | +3.17% | 6.8천 |
|---|
| 2026.08.12 | ₩65,661 | ₩65,862 | ₩65,567 | ₩65,815 | +0.23% | 3.5천 |
|---|
| 2026.08.11 | ₩66,894 | ₩66,894 | ₩66,399 | ₩66,399 | -0.74% | 400 |
|---|
| 2026.08.10 | ₩66,398 | ₩66,753 | ₩66,398 | ₩66,753 | +0.53% | 2.1천 |
|---|
| 2026.08.07 | ₩63,678 | ₩65,232 | ₩63,678 | ₩65,221 | +2.42% | 1.3천 |
|---|
| 2026.08.06 | ₩62,773 | ₩63,597 | ₩62,773 | ₩62,992 | +0.35% | 1.2천 |
|---|
| 2026.08.05 | ₩65,071 | ₩65,252 | ₩64,602 | ₩64,730 | -0.53% | 4천 |
|---|
| 2026.08.04 | ₩62,981 | ₩65,229 | ₩62,981 | ₩65,229 | +3.57% | 5.9천 |
|---|
| 2026.08.03 | ₩61,212 | ₩61,614 | ₩61,212 | ₩61,435 | +0.36% | 5.5천 |
|---|
| 2026.07.31 | ₩59,658 | ₩60,019 | ₩59,658 | ₩60,019 | +0.61% | 100 |
|---|
| 2026.07.30 | ₩59,055 | ₩59,781 | ₩59,055 | ₩59,781 | +1.23% | 500 |
|---|
| 2026.07.29 | ₩59,229 | ₩60,415 | ₩59,229 | ₩59,873 | +1.09% | 1.1만 |
|---|
| 2026.07.28 | ₩57,741 | ₩58,961 | ₩57,741 | ₩58,793 | +1.82% | 600 |
|---|
| 2026.07.27 | ₩58,512 | ₩58,512 | ₩58,512 | ₩58,512 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩55,815 | ₩55,815 | ₩55,815 | ₩55,815 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩56,013 | ₩56,013 | ₩54,378 | ₩54,815 | -2.14% | 1.1천 |
|---|
| 2026.07.22 | ₩55,718 | ₩55,776 | ₩55,557 | ₩55,776 | +0.10% | 9.1천 |
|---|
| 2026.07.21 | ₩58,639 | ₩58,639 | ₩57,924 | ₩57,924 | -1.22% | 2천 |
|---|
| 2026.07.20 | ₩58,666 | ₩59,705 | ₩58,572 | ₩59,524 | +1.46% | 5.2천 |
|---|
| 2026.07.17 | ₩58,894 | ₩58,974 | ₩58,894 | ₩58,974 | +0.14% | 7천 |
|---|
| 2026.07.16 | ₩59,163 | ₩59,163 | ₩59,163 | ₩59,163 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩59,135 | ₩59,221 | ₩59,014 | ₩59,221 | +0.15% | 400 |
|---|
| 2026.07.14 | ₩59,954 | ₩59,954 | ₩59,954 | ₩59,954 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩60,064 | ₩60,064 | ₩60,064 | ₩60,064 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩59,213 | ₩59,213 | ₩59,213 | ₩59,213 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩59,336 | ₩59,832 | ₩59,336 | ₩59,832 | +0.84% | 300 |
|---|
| 2026.07.08 | ₩58,867 | ₩59,240 | ₩58,867 | ₩59,240 | +0.63% | 500 |
|---|
| 2026.07.07 | ₩60,904 | ₩61,427 | ₩60,242 | ₩60,242 | -1.09% | 2.7천 |
|---|
| 2026.07.06 | ₩59,959 | ₩59,959 | ₩59,959 | ₩59,959 | 0.00% | 200 |
|---|
| 2026.07.02 | ₩59,055 | ₩59,055 | ₩58,807 | ₩58,807 | -0.42% | 2.4천 |
|---|
| 2026.07.01 | ₩58,438 | ₩59,148 | ₩58,331 | ₩58,331 | -0.18% | 2.9천 |
|---|
| 2026.06.30 | ₩55,798 | ₩56,479 | ₩55,798 | ₩56,479 | +1.22% | 1.9천 |
|---|
| 2026.06.29 | ₩55,638 | ₩56,068 | ₩55,638 | ₩56,068 | +0.77% | 1.6천 |
|---|
| 2026.06.26 | ₩53,011 | ₩54,872 | ₩53,011 | ₩54,872 | +3.51% | 400 |
|---|
| 2026.06.25 | ₩52,140 | ₩52,140 | ₩51,919 | ₩51,919 | -0.42% | 200 |
|---|
| 2026.06.24 | ₩53,132 | ₩53,373 | ₩52,907 | ₩52,907 | -0.42% | 400 |
|---|
| 2026.06.23 | ₩53,293 | ₩53,735 | ₩53,293 | ₩53,329 | +0.07% | 5.6천 |
|---|
| 2026.06.22 | ₩54,123 | ₩54,123 | ₩53,132 | ₩53,132 | -1.83% | 400 |
|---|
| 2026.06.18 | ₩53,802 | ₩54,228 | ₩49,822 | ₩54,228 | +0.79% | 3.1만 |
|---|
| 2026.06.17 | ₩56,066 | ₩56,194 | ₩54,673 | ₩54,685 | -2.46% | 1.5천 |
|---|
| 2026.06.16 | ₩56,040 | ₩56,360 | ₩56,040 | ₩56,360 | +0.57% | 600 |
|---|
| 2026.06.15 | ₩56,911 | ₩56,911 | ₩56,604 | ₩56,604 | -0.54% | 600 |
|---|
| 2026.06.12 | ₩56,482 | ₩56,482 | ₩55,839 | ₩55,872 | -1.08% | 1천 |
|---|
| 2026.06.11 | ₩56,416 | ₩56,416 | ₩56,416 | ₩56,416 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩55,303 | ₩56,897 | ₩55,303 | ₩55,840 | +0.97% | 3.5천 |
|---|
| 2026.06.09 | ₩56,723 | ₩56,723 | ₩55,624 | ₩56,141 | -1.03% | 1.7만 |
|---|
| 2026.06.08 | ₩57,149 | ₩57,149 | ₩57,149 | ₩57,149 | 0.00% | 300 |
|---|
| 2026.06.05 | ₩58,961 | ₩58,961 | ₩57,085 | ₩57,248 | -2.90% | 3.8천 |
|---|
| 2026.06.04 | ₩59,711 | ₩60,661 | ₩59,658 | ₩59,747 | +0.06% | 5.2천 |
|---|
| 2026.06.03 | ₩59,222 | ₩59,222 | ₩58,942 | ₩58,942 | -0.47% | 1.2천 |
|---|
| 2026.06.02 | ₩61,554 | ₩61,906 | ₩61,554 | ₩61,906 | +0.57% | 800 |
|---|
| 2026.06.01 | ₩60,301 | ₩63,825 | ₩60,301 | ₩63,655 | +5.56% | 2.7천 |
|---|
| 2026.05.29 | ₩59,148 | ₩59,568 | ₩59,148 | ₩59,568 | +0.71% | 700 |
|---|
| 2026.05.28 | ₩56,440 | ₩56,440 | ₩56,117 | ₩56,117 | -0.57% | 1천 |
|---|
| 2026.05.27 | ₩55,276 | ₩55,276 | ₩53,874 | ₩53,874 | -2.54% | 1천 |
|---|
| 2026.05.26 | ₩55,256 | ₩55,305 | ₩55,256 | ₩55,305 | +0.09% | 400 |
|---|
| 2026.05.22 | ₩55,368 | ₩55,368 | ₩55,099 | ₩55,099 | -0.49% | 200 |
|---|
| 2026.05.21 | ₩53,762 | ₩54,099 | ₩53,762 | ₩54,099 | +0.63% | 800 |
|---|
| 2026.05.20 | ₩53,681 | ₩54,295 | ₩53,681 | ₩54,295 | +1.14% | 500 |
|---|
| 2026.05.19 | ₩54,284 | ₩54,499 | ₩54,278 | ₩54,278 | -0.01% | 1천 |
|---|
| 2026.05.18 | ₩54,123 | ₩54,123 | ₩54,123 | ₩54,123 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩53,333 | ₩53,344 | ₩53,333 | ₩53,344 | +0.02% | 300 |
|---|
| 2026.05.14 | ₩52,435 | ₩52,435 | ₩52,375 | ₩52,375 | -0.12% | 1.3천 |
|---|
| 2026.05.13 | ₩51,283 | ₩51,465 | ₩51,283 | ₩51,465 | +0.36% | 1.2천 |
|---|
| 2026.05.12 | ₩53,266 | ₩53,266 | ₩52,243 | ₩52,243 | -1.92% | 1.1천 |
|---|
| 2026.05.11 | ₩53,494 | ₩53,494 | ₩52,931 | ₩53,180 | -0.59% | 800 |
|---|
| 2026.05.08 | ₩52,609 | ₩53,293 | ₩52,522 | ₩53,293 | +1.30% | 1.5천 |
|---|
| 2026.05.07 | ₩52,221 | ₩52,221 | ₩51,614 | ₩51,614 | -1.16% | 9.6천 |
|---|
| 2026.05.06 | ₩49,755 | ₩49,755 | ₩49,427 | ₩49,652 | -0.21% | 1.6천 |
|---|
| 2026.05.05 | ₩50,988 | ₩51,017 | ₩50,847 | ₩51,017 | +0.06% | 1.8천 |
|---|
| 2026.05.04 | ₩50,103 | ₩50,934 | ₩50,103 | ₩50,795 | +1.38% | 2.6천 |
|---|
| 2026.05.01 | ₩49,637 | ₩49,637 | ₩49,637 | ₩49,637 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩47,455 | ₩47,455 | ₩47,455 | ₩47,455 | 0.00% | 200 |
|---|
| 2026.04.29 | ₩48,087 | ₩48,087 | ₩48,087 | ₩48,087 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩48,100 | ₩48,159 | ₩48,100 | ₩48,159 | +0.12% | 300 |
|---|
| 2026.04.27 | ₩48,129 | ₩48,129 | ₩48,129 | ₩48,129 | 0.00% | 200 |
|---|
| 2026.04.24 | ₩48,073 | ₩48,174 | ₩48,073 | ₩48,174 | +0.21% | 400 |
|---|
| 2026.04.23 | ₩48,134 | ₩48,134 | ₩47,706 | ₩47,706 | -0.89% | 1.4천 |
|---|
| 2026.04.22 | ₩50,157 | ₩50,157 | ₩49,936 | ₩49,968 | -0.38% | 5.9천 |
|---|
| 2026.04.21 | ₩50,613 | ₩50,613 | ₩49,169 | ₩49,169 | -2.85% | 2.1천 |
|---|
| 2026.04.20 | ₩48,294 | ₩49,303 | ₩48,294 | ₩49,303 | +2.09% | 300 |
|---|
| 2026.04.17 | ₩48,696 | ₩48,751 | ₩48,696 | ₩48,751 | +0.11% | 400 |
|---|
| 2026.04.16 | ₩48,113 | ₩48,113 | ₩47,887 | ₩47,887 | -0.47% | 300 |
|---|
| 2026.04.15 | ₩45,708 | ₩47,248 | ₩45,708 | ₩47,248 | +3.37% | 6.4천 |
|---|
| 2026.04.14 | ₩45,561 | ₩45,561 | ₩45,084 | ₩45,084 | -1.05% | 700 |
|---|
| 2026.04.13 | ₩44,221 | ₩45,025 | ₩44,221 | ₩44,976 | +1.71% | 2.2만 |
|---|
| 2026.04.10 | ₩42,720 | ₩42,934 | ₩42,713 | ₩42,788 | +0.16% | 600 |
|---|
| 2026.04.09 | ₩44,448 | ₩44,562 | ₩43,812 | ₩44,088 | -0.81% | 1.3만 |
|---|
| 2026.04.08 | ₩43,028 | ₩47,249 | ₩43,028 | ₩45,940 | +6.77% | 2만 |
|---|
| 2026.04.07 | ₩46,288 | ₩46,288 | ₩46,288 | ₩46,288 | 0.00% | 400 |
|---|
| 2026.04.06 | ₩46,606 | ₩46,606 | ₩46,492 | ₩46,492 | -0.24% | 400 |
|---|
| 2026.04.02 | ₩46,457 | ₩46,457 | ₩46,457 | ₩46,457 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩45,876 | ₩45,882 | ₩45,842 | ₩45,842 | -0.07% | 400 |
|---|
| 2026.03.31 | ₩45,092 | ₩45,734 | ₩45,092 | ₩45,734 | +1.42% | 300 |
|---|
| 2026.03.30 | ₩44,629 | ₩44,629 | ₩44,629 | ₩44,629 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩46,043 | ₩46,043 | ₩44,656 | ₩44,656 | -3.01% | 1.1천 |
|---|
| 2026.03.26 | ₩47,169 | ₩47,169 | ₩46,279 | ₩46,279 | -1.89% | 400 |
|---|
| 2026.03.25 | ₩46,465 | ₩46,465 | ₩46,450 | ₩46,450 | -0.03% | 600 |
|---|
| 2026.03.24 | ₩46,412 | ₩46,525 | ₩46,161 | ₩46,161 | -0.54% | 700 |
|---|
| 2026.03.23 | ₩48,089 | ₩48,089 | ₩48,089 | ₩48,089 | 0.00% | 300 |
|---|
| 2026.03.20 | ₩48,100 | ₩48,100 | ₩47,234 | ₩47,234 | -1.80% | 800 |
|---|
| 2026.03.19 | ₩48,696 | ₩48,696 | ₩48,615 | ₩48,615 | -0.17% | 1.1천 |
|---|
| 2026.03.18 | ₩48,924 | ₩48,924 | ₩48,641 | ₩48,641 | -0.58% | 300 |
|---|
| 2026.03.17 | ₩49,057 | ₩49,057 | ₩49,057 | ₩49,057 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩48,589 | ₩48,589 | ₩48,589 | ₩48,589 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩48,054 | ₩48,054 | ₩48,054 | ₩48,054 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩48,404 | ₩48,404 | ₩48,404 | ₩48,404 | 0.00% | 200 |
|---|
| 2026.03.11 | ₩49,038 | ₩49,038 | ₩49,038 | ₩49,038 | 0.00% | 200 |
|---|
| 2026.03.10 | ₩49,447 | ₩49,447 | ₩48,919 | ₩48,919 | -1.07% | 1천 |
|---|
| 2026.03.09 | ₩49,835 | ₩50,161 | ₩49,835 | ₩50,161 | +0.65% | 300 |
|---|
| 2026.03.06 | ₩50,552 | ₩50,552 | ₩50,228 | ₩50,228 | -0.64% | 600 |
|---|
| 2026.03.05 | ₩51,041 | ₩51,122 | ₩50,460 | ₩50,460 | -1.14% | 4.1천 |
|---|
| 2026.03.04 | ₩49,963 | ₩50,103 | ₩49,963 | ₩50,097 | +0.27% | 3.4천 |
|---|
| 2026.03.03 | ₩47,224 | ₩49,384 | ₩47,222 | ₩49,384 | +4.57% | 2.3천 |
|---|
| 2026.03.02 | ₩49,299 | ₩49,566 | ₩49,299 | ₩49,547 | +0.50% | 800 |
|---|
| 2026.02.27 | ₩49,098 | ₩49,098 | ₩48,897 | ₩48,931 | -0.34% | 800 |
|---|
| 2026.02.26 | ₩49,433 | ₩50,267 | ₩49,353 | ₩50,267 | +1.69% | 2.1천 |
|---|
| 2026.02.25 | ₩48,710 | ₩48,921 | ₩48,549 | ₩48,921 | +0.43% | 2.8천 |
|---|
| 2026.02.24 | ₩47,035 | ₩48,040 | ₩47,035 | ₩47,794 | +1.62% | 1.7천 |
|---|
| 2026.02.23 | ₩47,370 | ₩47,370 | ₩46,602 | ₩46,602 | -1.62% | 400 |
|---|
| 2026.02.20 | ₩50,894 | ₩50,894 | ₩49,512 | ₩49,512 | -2.71% | 600 |
|---|
| 2026.02.19 | ₩49,567 | ₩49,987 | ₩49,567 | ₩49,987 | +0.85% | 1.3천 |
|---|
| 2026.02.18 | ₩49,654 | ₩49,795 | ₩49,654 | ₩49,703 | +0.10% | 1.2천 |
|---|
| 2026.02.17 | ₩50,123 | ₩50,123 | ₩48,964 | ₩49,555 | -1.13% | 1.5천 |
|---|
| 2026.02.13 | ₩50,666 | ₩50,666 | ₩50,425 | ₩50,626 | -0.08% | 4.9천 |
|---|
| 2026.02.12 | ₩49,353 | ₩49,527 | ₩49,353 | ₩49,527 | +0.35% | 1.3천 |
|---|
| 2026.02.11 | ₩51,008 | ₩51,008 | ₩51,008 | ₩51,008 | 0.00% | 500 |
|---|
| 2026.02.10 | ₩51,417 | ₩51,899 | ₩51,319 | ₩51,319 | -0.19% | 1.1만 |
|---|
| 2026.02.09 | ₩50,117 | ₩50,626 | ₩50,117 | ₩50,626 | +1.02% | 600 |
|---|
| 2026.02.06 | ₩48,884 | ₩49,313 | ₩48,314 | ₩49,313 | +0.88% | 1.7천 |
|---|
| 2026.02.05 | ₩48,897 | ₩48,897 | ₩47,267 | ₩47,267 | -3.34% | 4.2천 |
|---|
| 2026.02.04 | ₩48,536 | ₩49,594 | ₩47,517 | ₩49,112 | +1.19% | 3.2만 |
|---|
| 2026.02.03 | ₩49,748 | ₩49,748 | ₩49,748 | ₩49,748 | 0.00% | 1.5천 |
|---|
| 2026.02.02 | ₩52,355 | ₩52,777 | ₩52,247 | ₩52,247 | -0.20% | 1.6천 |
|---|
| 2026.01.30 | ₩52,958 | ₩52,958 | ₩51,993 | ₩52,255 | -1.33% | 5.4천 |
|---|
| 2026.01.29 | ₩53,433 | ₩53,494 | ₩52,998 | ₩53,295 | -0.26% | 1.3천 |
|---|
| 2026.01.28 | ₩55,919 | ₩56,066 | ₩55,618 | ₩55,618 | -0.54% | 700 |
|---|
| 2026.01.27 | ₩56,070 | ₩56,070 | ₩56,070 | ₩56,070 | 0.00% | 200 |
|---|
| 2026.01.26 | ₩56,763 | ₩57,729 | ₩56,763 | ₩57,729 | +1.70% | 200 |
|---|
| 2026.01.23 | ₩56,726 | ₩56,943 | ₩56,726 | ₩56,943 | +0.38% | 500 |
|---|
| 2026.01.22 | ₩56,388 | ₩57,034 | ₩56,361 | ₩57,034 | +1.15% | 1.2천 |
|---|
| 2026.01.21 | ₩56,294 | ₩56,294 | ₩55,658 | ₩56,001 | -0.52% | 1.4천 |
|---|
| 2026.01.20 | ₩55,955 | ₩55,955 | ₩55,955 | ₩55,955 | 0.00% | 200 |
|---|
| 2026.01.16 | ₩57,151 | ₩57,151 | ₩57,151 | ₩57,151 | 0.00% | 400 |
|---|
| 2026.01.15 | ₩58,050 | ₩58,190 | ₩58,050 | ₩58,190 | +0.24% | 300 |
|---|
| 2026.01.14 | ₩58,871 | ₩58,871 | ₩58,871 | ₩58,871 | 0.00% | 200 |
|---|
| 2026.01.13 | ₩59,765 | ₩59,847 | ₩59,698 | ₩59,847 | +0.14% | 2.4천 |
|---|
| 2026.01.12 | ₩60,489 | ₩60,643 | ₩60,489 | ₩60,643 | +0.25% | 4.6천 |
|---|
| 2026.01.09 | ₩60,770 | ₩60,770 | ₩60,736 | ₩60,736 | -0.06% | 400 |
|---|
| 2026.01.08 | ₩61,025 | ₩61,025 | ₩61,025 | ₩61,025 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩61,306 | ₩62,038 | ₩61,306 | ₩62,038 | +1.19% | 500 |
|---|
| 2026.01.06 | ₩61,004 | ₩61,492 | ₩60,803 | ₩61,492 | +0.80% | 2.3천 |
|---|
| 2026.01.05 | ₩59,899 | ₩60,908 | ₩59,899 | ₩60,908 | +1.68% | 300 |
|---|
| 2026.01.02 | ₩60,710 | ₩60,710 | ₩59,390 | ₩59,714 | -1.64% | 3.2천 |
|---|
| 2025.12.31 | ₩60,838 | ₩60,838 | ₩60,838 | ₩60,838 | 0.00% | 300 |
|---|
| 2025.12.30 | ₩61,520 | ₩61,520 | ₩61,293 | ₩61,293 | -0.37% | 500 |
|---|
| 2025.12.29 | ₩61,728 | ₩61,728 | ₩61,695 | ₩61,695 | -0.05% | 500 |
|---|
| 2025.12.26 | ₩61,695 | ₩61,766 | ₩61,695 | ₩61,766 | +0.12% | 1.6천 |
|---|
| 2025.12.24 | ₩61,708 | ₩61,788 | ₩61,708 | ₩61,788 | +0.13% | 400 |
|---|
| 2025.12.23 | ₩61,712 | ₩62,056 | ₩61,712 | ₩62,056 | +0.56% | 900 |
|---|
| 2025.12.22 | ₩62,244 | ₩62,512 | ₩62,244 | ₩62,512 | +0.43% | 4.1천 |
|---|
| 2025.12.19 | ₩61,467 | ₩62,030 | ₩61,293 | ₩62,030 | +0.92% | 1.5천 |
|---|
| 2025.12.18 | ₩61,126 | ₩61,126 | ₩61,029 | ₩61,029 | -0.16% | 400 |
|---|
| 2025.12.17 | ₩61,519 | ₩61,519 | ₩60,245 | ₩60,245 | -2.07% | 200 |
|---|
| 2025.12.16 | ₩60,743 | ₩61,118 | ₩60,743 | ₩61,112 | +0.61% | 900 |
|---|
| 2025.12.15 | ₩62,164 | ₩62,164 | ₩60,849 | ₩60,849 | -2.11% | 500 |
|---|
| 2025.12.12 | ₩62,753 | ₩62,767 | ₩62,013 | ₩62,013 | -1.18% | 4천 |
|---|
| 2025.12.11 | ₩62,686 | ₩63,068 | ₩62,686 | ₩63,068 | +0.61% | 400 |
|---|
| 2025.12.10 | ₩62,737 | ₩63,403 | ₩62,485 | ₩63,119 | +0.61% | 3.2천 |
|---|
| 2025.12.09 | ₩61,976 | ₩62,618 | ₩61,976 | ₩62,358 | +0.62% | 1.6천 |
|---|
| 2025.12.08 | ₩62,458 | ₩62,458 | ₩62,086 | ₩62,086 | -0.60% | 800 |
|---|
| 2025.12.05 | ₩61,400 | ₩61,400 | ₩60,904 | ₩60,904 | -0.81% | 500 |
|---|
| 2025.12.04 | ₩60,649 | ₩60,649 | ₩60,135 | ₩60,246 | -0.67% | 1.9천 |
|---|
| 2025.12.03 | ₩59,966 | ₩60,862 | ₩59,966 | ₩60,862 | +1.49% | 1.3천 |
|---|
| 2025.12.02 | ₩59,792 | ₩60,596 | ₩59,792 | ₩59,950 | +0.26% | 4.7천 |
|---|
| 2025.12.01 | ₩58,185 | ₩58,185 | ₩58,185 | ₩58,185 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩58,626 | ₩58,626 | ₩58,626 | ₩58,626 | 0.00% | 200 |
|---|
| 2025.11.26 | ₩58,090 | ₩58,228 | ₩58,090 | ₩58,228 | +0.24% | 2.4천 |
|---|
| 2025.11.25 | ₩57,607 | ₩58,612 | ₩57,607 | ₩58,612 | +1.74% | 400 |
|---|
| 2025.11.24 | ₩57,152 | ₩57,728 | ₩57,152 | ₩57,477 | +0.57% | 600 |
|---|
| 2025.11.21 | ₩56,415 | ₩57,112 | ₩55,195 | ₩56,308 | -0.19% | 1.1만 |
|---|
| 2025.11.20 | ₩60,060 | ₩60,220 | ₩57,071 | ₩57,101 | -4.93% | 1.8만 |
|---|
| 2025.11.19 | ₩58,961 | ₩58,961 | ₩58,795 | ₩58,795 | -0.28% | 900 |
|---|
| 2025.11.18 | ₩57,634 | ₩59,647 | ₩57,634 | ₩59,647 | +3.49% | 900 |
|---|
| 2025.11.17 | ₩61,293 | ₩61,293 | ₩59,537 | ₩59,944 | -2.20% | 2.4천 |
|---|
| 2025.11.14 | ₩60,462 | ₩61,788 | ₩60,462 | ₩61,704 | +2.05% | 1.9천 |
|---|
| 2025.11.13 | ₩62,784 | ₩62,784 | ₩61,823 | ₩61,823 | -1.53% | 1천 |
|---|
| 2025.11.12 | ₩63,865 | ₩63,986 | ₩63,048 | ₩63,185 | -1.07% | 600 |
|---|
| 2025.11.11 | ₩64,060 | ₩64,060 | ₩64,060 | ₩64,060 | 0.00% | 300 |
|---|
| 2025.11.10 | ₩63,879 | ₩64,656 | ₩63,705 | ₩64,447 | +0.89% | 2.2만 |
|---|
| 2025.11.07 | ₩61,279 | ₩62,659 | ₩61,212 | ₩62,659 | +2.25% | 900 |
|---|
| 2025.11.06 | ₩63,789 | ₩63,789 | ₩62,445 | ₩62,657 | -1.78% | 1.1천 |
|---|
| 2025.11.05 | ₩63,021 | ₩63,021 | ₩62,606 | ₩62,858 | -0.26% | 6.5천 |
|---|
| 2025.11.04 | ₩63,194 | ₩63,872 | ₩62,190 | ₩62,767 | -0.68% | 8천 |
|---|
| 2025.11.03 | ₩65,049 | ₩65,049 | ₩65,049 | ₩65,049 | 0.00% | 400 |
|---|
| 2025.10.31 | ₩64,388 | ₩64,531 | ₩64,388 | ₩64,531 | +0.22% | 5.1천 |
|---|
| 2025.10.30 | ₩64,187 | ₩64,404 | ₩63,747 | ₩63,747 | -0.68% | 1.2천 |
|---|
| 2025.10.29 | ₩63,691 | ₩64,093 | ₩63,691 | ₩63,785 | +0.15% | 1.7천 |
|---|
| 2025.10.28 | ₩64,897 | ₩65,527 | ₩64,459 | ₩64,459 | -0.68% | 7.8천 |
|---|
| 2025.10.27 | ₩65,741 | ₩65,741 | ₩65,527 | ₩65,527 | -0.33% | 900 |
|---|
| 2025.10.24 | ₩65,688 | ₩65,688 | ₩65,074 | ₩65,074 | -0.93% | 2.4천 |
|---|
| 2025.10.23 | ₩64,214 | ₩64,616 | ₩64,080 | ₩64,584 | +0.58% | 600 |
|---|
| 2025.10.22 | ₩64,763 | ₩64,797 | ₩63,646 | ₩63,809 | -1.47% | 1.9천 |
|---|
| 2025.10.21 | ₩65,004 | ₩65,004 | ₩64,971 | ₩64,971 | -0.05% | 200 |
|---|
| 2025.10.20 | ₩64,294 | ₩64,321 | ₩64,013 | ₩64,147 | -0.23% | 2.8천 |
|---|
| 2025.10.17 | ₩62,981 | ₩63,289 | ₩62,981 | ₩63,256 | +0.44% | 2.3천 |
|---|
| 2025.10.16 | ₩64,174 | ₩64,840 | ₩63,069 | ₩63,069 | -1.72% | 6.4천 |
|---|
| 2025.10.15 | ₩64,200 | ₩64,200 | ₩63,611 | ₩63,611 | -0.92% | 1.4천 |
|---|
| 2025.10.14 | ₩62,834 | ₩63,785 | ₩62,834 | ₩63,711 | +1.40% | 3.9천 |
|---|
| 2025.10.13 | ₩64,061 | ₩64,334 | ₩64,061 | ₩64,214 | +0.24% | 900 |
|---|
| 2025.10.10 | ₩65,808 | ₩65,808 | ₩63,410 | ₩63,434 | -3.61% | 1.9천 |
|---|