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 | ₩71,327 | ₩72,239 | ₩71,327 | ₩72,232 | +1.27% | 3.3천 |
| 2026.10.08 | ₩70,471 | ₩70,471 | ₩70,471 | ₩70,471 | 0.00% | 100 |
| 2026.10.07 | ₩69,693 | ₩69,693 | ₩69,693 | ₩69,693 | 0.00% | 100 |
| 2026.10.06 | ₩70,467 | ₩70,468 | ₩70,297 | ₩70,297 | -0.24% | 1.9천 |
| 2026.10.05 | ₩70,281 | ₩70,281 | ₩70,045 | ₩70,045 | -0.34% | 300 |
| 2026.10.02 | ₩69,999 | ₩70,455 | ₩69,412 | ₩69,412 | -0.84% | 800 |
| 2026.10.01 | ₩69,561 | ₩69,561 | ₩69,561 | ₩69,561 | 0.00% | 300 |
| 2026.09.30 | ₩68,323 | ₩68,350 | ₩68,323 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,350 |
| +0.04% |
| 400 |
| 2026.09.29 | ₩67,250 | ₩67,504 | ₩67,250 | ₩67,504 | +0.38% | 500 |
|---|
| 2026.09.28 | ₩66,566 | ₩67,446 | ₩66,566 | ₩67,446 | +1.32% | 300 |
|---|
| 2026.09.25 | ₩68,525 | ₩68,525 | ₩68,525 | ₩68,525 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩69,115 | ₩69,115 | ₩69,115 | ₩69,115 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩69,087 | ₩70,108 | ₩69,087 | ₩69,744 | +0.95% | 1.9천 |
|---|
| 2026.09.22 | ₩68,913 | ₩69,370 | ₩68,913 | ₩69,370 | +0.66% | 200 |
|---|
| 2026.09.21 | ₩66,928 | ₩68,087 | ₩66,928 | ₩68,087 | +1.73% | 1.2천 |
|---|
| 2026.09.18 | ₩65,945 | ₩65,945 | ₩65,945 | ₩65,945 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩66,875 | ₩66,875 | ₩66,875 | ₩66,875 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩65,822 | ₩65,846 | ₩65,815 | ₩65,846 | +0.04% | 600 |
|---|
| 2026.09.15 | ₩65,574 | ₩65,660 | ₩65,574 | ₩65,660 | +0.13% | 600 |
|---|
| 2026.09.14 | ₩66,030 | ₩66,513 | ₩66,030 | ₩66,306 | +0.42% | 700 |
|---|
| 2026.09.11 | ₩63,978 | ₩63,978 | ₩63,978 | ₩63,978 | 0.00% | 200 |
|---|
| 2026.09.10 | ₩63,764 | ₩63,884 | ₩63,764 | ₩63,794 | +0.05% | 400 |
|---|
| 2026.09.09 | ₩64,917 | ₩64,917 | ₩64,245 | ₩64,245 | -1.03% | 1.2천 |
|---|
| 2026.09.08 | ₩66,472 | ₩66,472 | ₩65,590 | ₩65,605 | -1.31% | 400 |
|---|
| 2026.09.04 | ₩67,331 | ₩67,518 | ₩67,331 | ₩67,363 | +0.05% | 500 |
|---|
| 2026.09.03 | ₩68,765 | ₩68,967 | ₩68,752 | ₩68,752 | -0.02% | 2.7천 |
|---|
| 2026.09.02 | ₩66,134 | ₩66,134 | ₩66,134 | ₩66,134 | 0.00% | 300 |
|---|
| 2026.09.01 | ₩67,505 | ₩67,505 | ₩67,317 | ₩67,348 | -0.23% | 3천 |
|---|
| 2026.08.31 | ₩69,436 | ₩69,515 | ₩69,436 | ₩69,515 | +0.11% | 600 |
|---|
| 2026.08.28 | ₩70,502 | ₩70,502 | ₩69,490 | ₩69,616 | -1.26% | 1.8천 |
|---|
| 2026.08.27 | ₩68,968 | ₩69,396 | ₩68,968 | ₩69,106 | +0.20% | 2.8천 |
|---|
| 2026.08.26 | ₩65,873 | ₩65,873 | ₩65,873 | ₩65,873 | 0.00% | 200 |
|---|
| 2026.08.25 | ₩65,869 | ₩65,869 | ₩65,835 | ₩65,835 | -0.05% | 200 |
|---|
| 2026.08.24 | ₩66,606 | ₩66,767 | ₩66,137 | ₩66,203 | -0.61% | 1.2만 |
|---|
| 2026.08.21 | ₩65,701 | ₩67,124 | ₩65,701 | ₩67,124 | +2.17% | 1천 |
|---|
| 2026.08.20 | ₩66,211 | ₩66,211 | ₩66,014 | ₩66,014 | -0.30% | 1.6천 |
|---|
| 2026.08.19 | ₩65,896 | ₩66,340 | ₩65,896 | ₩66,340 | +0.67% | 300 |
|---|
| 2026.08.18 | ₩65,693 | ₩66,244 | ₩65,676 | ₩65,676 | -0.03% | 3.7천 |
|---|
| 2026.08.17 | ₩65,688 | ₩65,843 | ₩65,475 | ₩65,475 | -0.32% | 1.4천 |
|---|
| 2026.08.14 | ₩66,821 | ₩66,995 | ₩66,821 | ₩66,910 | +0.13% | 600 |
|---|
| 2026.08.13 | ₩65,534 | ₩67,612 | ₩65,534 | ₩67,612 | +3.17% | 6.8천 |
|---|
| 2026.08.12 | ₩65,708 | ₩65,909 | ₩65,614 | ₩65,862 | +0.23% | 3.5천 |
|---|
| 2026.08.11 | ₩66,942 | ₩66,942 | ₩66,447 | ₩66,447 | -0.74% | 400 |
|---|
| 2026.08.10 | ₩66,446 | ₩66,801 | ₩66,446 | ₩66,801 | +0.53% | 2.1천 |
|---|
| 2026.08.07 | ₩63,723 | ₩65,279 | ₩63,723 | ₩65,268 | +2.42% | 1.3천 |
|---|
| 2026.08.06 | ₩62,818 | ₩63,643 | ₩62,818 | ₩63,037 | +0.35% | 1.2천 |
|---|
| 2026.08.05 | ₩65,118 | ₩65,299 | ₩64,649 | ₩64,776 | -0.53% | 4천 |
|---|
| 2026.08.04 | ₩63,026 | ₩65,276 | ₩63,026 | ₩65,276 | +3.57% | 5.9천 |
|---|
| 2026.08.03 | ₩61,256 | ₩61,658 | ₩61,256 | ₩61,479 | +0.36% | 5.5천 |
|---|
| 2026.07.31 | ₩59,700 | ₩60,062 | ₩59,700 | ₩60,062 | +0.61% | 100 |
|---|
| 2026.07.30 | ₩59,097 | ₩59,824 | ₩59,097 | ₩59,824 | +1.23% | 500 |
|---|
| 2026.07.29 | ₩59,271 | ₩60,458 | ₩59,271 | ₩59,916 | +1.09% | 1.1만 |
|---|
| 2026.07.28 | ₩57,783 | ₩59,003 | ₩57,783 | ₩58,835 | +1.82% | 600 |
|---|
| 2026.07.27 | ₩58,554 | ₩58,554 | ₩58,554 | ₩58,554 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩55,854 | ₩55,854 | ₩55,854 | ₩55,854 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩56,053 | ₩56,053 | ₩54,417 | ₩54,854 | -2.14% | 1.1천 |
|---|
| 2026.07.22 | ₩55,758 | ₩55,816 | ₩55,597 | ₩55,816 | +0.10% | 9.1천 |
|---|
| 2026.07.21 | ₩58,681 | ₩58,681 | ₩57,965 | ₩57,965 | -1.22% | 2천 |
|---|
| 2026.07.20 | ₩58,708 | ₩59,747 | ₩58,614 | ₩59,566 | +1.46% | 5.2천 |
|---|
| 2026.07.17 | ₩58,936 | ₩59,017 | ₩58,936 | ₩59,017 | +0.14% | 7천 |
|---|
| 2026.07.16 | ₩59,206 | ₩59,206 | ₩59,206 | ₩59,206 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩59,177 | ₩59,263 | ₩59,057 | ₩59,263 | +0.15% | 400 |
|---|
| 2026.07.14 | ₩59,997 | ₩59,997 | ₩59,997 | ₩59,997 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩60,107 | ₩60,107 | ₩60,107 | ₩60,107 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩59,255 | ₩59,255 | ₩59,255 | ₩59,255 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩59,379 | ₩59,875 | ₩59,379 | ₩59,875 | +0.84% | 300 |
|---|
| 2026.07.08 | ₩58,909 | ₩59,282 | ₩58,909 | ₩59,282 | +0.63% | 500 |
|---|
| 2026.07.07 | ₩60,948 | ₩61,471 | ₩60,285 | ₩60,285 | -1.09% | 2.7천 |
|---|
| 2026.07.06 | ₩60,002 | ₩60,002 | ₩60,002 | ₩60,002 | 0.00% | 200 |
|---|
| 2026.07.02 | ₩59,097 | ₩59,097 | ₩58,849 | ₩58,849 | -0.42% | 2.4천 |
|---|
| 2026.07.01 | ₩58,480 | ₩59,191 | ₩58,373 | ₩58,373 | -0.18% | 2.9천 |
|---|
| 2026.06.30 | ₩55,838 | ₩56,520 | ₩55,838 | ₩56,520 | +1.22% | 1.9천 |
|---|
| 2026.06.29 | ₩55,677 | ₩56,108 | ₩55,677 | ₩56,108 | +0.77% | 1.6천 |
|---|
| 2026.06.26 | ₩53,049 | ₩54,912 | ₩53,049 | ₩54,912 | +3.51% | 400 |
|---|
| 2026.06.25 | ₩52,178 | ₩52,178 | ₩51,956 | ₩51,956 | -0.42% | 200 |
|---|
| 2026.06.24 | ₩53,170 | ₩53,411 | ₩52,945 | ₩52,945 | -0.42% | 400 |
|---|
| 2026.06.23 | ₩53,331 | ₩53,773 | ₩53,331 | ₩53,367 | +0.07% | 5.6천 |
|---|
| 2026.06.22 | ₩54,162 | ₩54,162 | ₩53,170 | ₩53,170 | -1.83% | 400 |
|---|
| 2026.06.18 | ₩53,840 | ₩54,267 | ₩49,858 | ₩54,267 | +0.79% | 3.1만 |
|---|
| 2026.06.17 | ₩56,107 | ₩56,234 | ₩54,712 | ₩54,724 | -2.46% | 1.5천 |
|---|
| 2026.06.16 | ₩56,080 | ₩56,400 | ₩56,080 | ₩56,400 | +0.57% | 600 |
|---|
| 2026.06.15 | ₩56,951 | ₩56,951 | ₩56,644 | ₩56,644 | -0.54% | 600 |
|---|
| 2026.06.12 | ₩56,522 | ₩56,522 | ₩55,879 | ₩55,912 | -1.08% | 1천 |
|---|
| 2026.06.11 | ₩56,457 | ₩56,457 | ₩56,457 | ₩56,457 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩55,342 | ₩56,938 | ₩55,342 | ₩55,880 | +0.97% | 3.5천 |
|---|
| 2026.06.09 | ₩56,764 | ₩56,764 | ₩55,664 | ₩56,182 | -1.03% | 1.7만 |
|---|
| 2026.06.08 | ₩57,190 | ₩57,190 | ₩57,190 | ₩57,190 | 0.00% | 300 |
|---|
| 2026.06.05 | ₩59,003 | ₩59,003 | ₩57,126 | ₩57,289 | -2.90% | 3.8천 |
|---|
| 2026.06.04 | ₩59,754 | ₩60,705 | ₩59,700 | ₩59,790 | +0.06% | 5.2천 |
|---|
| 2026.06.03 | ₩59,265 | ₩59,265 | ₩58,984 | ₩58,984 | -0.47% | 1.2천 |
|---|
| 2026.06.02 | ₩61,598 | ₩61,951 | ₩61,598 | ₩61,951 | +0.57% | 800 |
|---|
| 2026.06.01 | ₩60,344 | ₩63,871 | ₩60,344 | ₩63,701 | +5.56% | 2.7천 |
|---|
| 2026.05.29 | ₩59,191 | ₩59,611 | ₩59,191 | ₩59,611 | +0.71% | 700 |
|---|
| 2026.05.28 | ₩56,481 | ₩56,481 | ₩56,158 | ₩56,158 | -0.57% | 1천 |
|---|
| 2026.05.27 | ₩55,315 | ₩55,315 | ₩53,913 | ₩53,913 | -2.54% | 1천 |
|---|
| 2026.05.26 | ₩55,295 | ₩55,345 | ₩55,295 | ₩55,345 | +0.09% | 400 |
|---|
| 2026.05.22 | ₩55,408 | ₩55,408 | ₩55,138 | ₩55,138 | -0.49% | 200 |
|---|
| 2026.05.21 | ₩53,800 | ₩54,138 | ₩53,800 | ₩54,138 | +0.63% | 800 |
|---|
| 2026.05.20 | ₩53,720 | ₩54,334 | ₩53,720 | ₩54,334 | +1.14% | 500 |
|---|
| 2026.05.19 | ₩54,323 | ₩54,538 | ₩54,316 | ₩54,316 | -0.01% | 1천 |
|---|
| 2026.05.18 | ₩54,162 | ₩54,162 | ₩54,162 | ₩54,162 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩53,371 | ₩53,382 | ₩53,371 | ₩53,382 | +0.02% | 300 |
|---|
| 2026.05.14 | ₩52,473 | ₩52,473 | ₩52,412 | ₩52,412 | -0.12% | 1.3천 |
|---|
| 2026.05.13 | ₩51,319 | ₩51,502 | ₩51,319 | ₩51,502 | +0.36% | 1.2천 |
|---|
| 2026.05.12 | ₩53,304 | ₩53,304 | ₩52,281 | ₩52,281 | -1.92% | 1.1천 |
|---|
| 2026.05.11 | ₩53,532 | ₩53,532 | ₩52,969 | ₩53,218 | -0.59% | 800 |
|---|
| 2026.05.08 | ₩52,647 | ₩53,331 | ₩52,560 | ₩53,331 | +1.30% | 1.5천 |
|---|
| 2026.05.07 | ₩52,258 | ₩52,258 | ₩51,651 | ₩51,651 | -1.16% | 9.6천 |
|---|
| 2026.05.06 | ₩49,791 | ₩49,791 | ₩49,462 | ₩49,687 | -0.21% | 1.6천 |
|---|
| 2026.05.05 | ₩51,024 | ₩51,054 | ₩50,883 | ₩51,054 | +0.06% | 1.8천 |
|---|
| 2026.05.04 | ₩50,139 | ₩50,971 | ₩50,139 | ₩50,831 | +1.38% | 2.6천 |
|---|
| 2026.05.01 | ₩49,673 | ₩49,673 | ₩49,673 | ₩49,673 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩47,489 | ₩47,489 | ₩47,489 | ₩47,489 | 0.00% | 200 |
|---|
| 2026.04.29 | ₩48,121 | ₩48,121 | ₩48,121 | ₩48,121 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩48,134 | ₩48,193 | ₩48,134 | ₩48,193 | +0.12% | 300 |
|---|
| 2026.04.27 | ₩48,164 | ₩48,164 | ₩48,164 | ₩48,164 | 0.00% | 200 |
|---|
| 2026.04.24 | ₩48,108 | ₩48,208 | ₩48,108 | ₩48,208 | +0.21% | 400 |
|---|
| 2026.04.23 | ₩48,168 | ₩48,168 | ₩47,740 | ₩47,740 | -0.89% | 1.4천 |
|---|
| 2026.04.22 | ₩50,193 | ₩50,193 | ₩49,972 | ₩50,004 | -0.38% | 5.9천 |
|---|
| 2026.04.21 | ₩50,649 | ₩50,649 | ₩49,205 | ₩49,205 | -2.85% | 2.1천 |
|---|
| 2026.04.20 | ₩48,329 | ₩49,339 | ₩48,329 | ₩49,339 | +2.09% | 300 |
|---|
| 2026.04.17 | ₩48,731 | ₩48,786 | ₩48,731 | ₩48,786 | +0.11% | 400 |
|---|
| 2026.04.16 | ₩48,148 | ₩48,148 | ₩47,921 | ₩47,921 | -0.47% | 300 |
|---|
| 2026.04.15 | ₩45,741 | ₩47,282 | ₩45,741 | ₩47,282 | +3.37% | 6.4천 |
|---|
| 2026.04.14 | ₩45,593 | ₩45,593 | ₩45,116 | ₩45,116 | -1.05% | 700 |
|---|
| 2026.04.13 | ₩44,252 | ₩45,057 | ₩44,252 | ₩45,009 | +1.71% | 2.2만 |
|---|
| 2026.04.10 | ₩42,750 | ₩42,965 | ₩42,744 | ₩42,819 | +0.16% | 600 |
|---|
| 2026.04.09 | ₩44,480 | ₩44,594 | ₩43,843 | ₩44,120 | -0.81% | 1.3만 |
|---|
| 2026.04.08 | ₩43,059 | ₩47,283 | ₩43,059 | ₩45,973 | +6.77% | 2만 |
|---|
| 2026.04.07 | ₩46,321 | ₩46,321 | ₩46,321 | ₩46,321 | 0.00% | 400 |
|---|
| 2026.04.06 | ₩46,639 | ₩46,639 | ₩46,525 | ₩46,525 | -0.24% | 400 |
|---|
| 2026.04.02 | ₩46,490 | ₩46,490 | ₩46,490 | ₩46,490 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩45,908 | ₩45,915 | ₩45,875 | ₩45,875 | -0.07% | 400 |
|---|
| 2026.03.31 | ₩45,124 | ₩45,766 | ₩45,124 | ₩45,766 | +1.42% | 300 |
|---|
| 2026.03.30 | ₩44,661 | ₩44,661 | ₩44,661 | ₩44,661 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩46,076 | ₩46,076 | ₩44,688 | ₩44,688 | -3.01% | 1.1천 |
|---|
| 2026.03.26 | ₩47,202 | ₩47,202 | ₩46,312 | ₩46,312 | -1.89% | 400 |
|---|
| 2026.03.25 | ₩46,498 | ₩46,498 | ₩46,484 | ₩46,484 | -0.03% | 600 |
|---|
| 2026.03.24 | ₩46,445 | ₩46,559 | ₩46,194 | ₩46,194 | -0.54% | 700 |
|---|
| 2026.03.23 | ₩48,124 | ₩48,124 | ₩48,124 | ₩48,124 | 0.00% | 300 |
|---|
| 2026.03.20 | ₩48,134 | ₩48,134 | ₩47,268 | ₩47,268 | -1.80% | 800 |
|---|
| 2026.03.19 | ₩48,731 | ₩48,731 | ₩48,649 | ₩48,649 | -0.17% | 1.1천 |
|---|
| 2026.03.18 | ₩48,959 | ₩48,959 | ₩48,676 | ₩48,676 | -0.58% | 300 |
|---|
| 2026.03.17 | ₩49,092 | ₩49,092 | ₩49,092 | ₩49,092 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩48,624 | ₩48,624 | ₩48,624 | ₩48,624 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩48,089 | ₩48,089 | ₩48,089 | ₩48,089 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩48,439 | ₩48,439 | ₩48,439 | ₩48,439 | 0.00% | 200 |
|---|
| 2026.03.11 | ₩49,073 | ₩49,073 | ₩49,073 | ₩49,073 | 0.00% | 200 |
|---|
| 2026.03.10 | ₩49,482 | ₩49,482 | ₩48,954 | ₩48,954 | -1.07% | 1천 |
|---|
| 2026.03.09 | ₩49,871 | ₩50,197 | ₩49,871 | ₩50,197 | +0.65% | 300 |
|---|
| 2026.03.06 | ₩50,588 | ₩50,588 | ₩50,264 | ₩50,264 | -0.64% | 600 |
|---|
| 2026.03.05 | ₩51,078 | ₩51,158 | ₩50,496 | ₩50,496 | -1.14% | 4.1천 |
|---|
| 2026.03.04 | ₩49,998 | ₩50,139 | ₩49,998 | ₩50,133 | +0.27% | 3.4천 |
|---|
| 2026.03.03 | ₩47,257 | ₩49,419 | ₩47,256 | ₩49,419 | +4.57% | 2.3천 |
|---|
| 2026.03.02 | ₩49,335 | ₩49,602 | ₩49,335 | ₩49,583 | +0.50% | 800 |
|---|
| 2026.02.27 | ₩49,134 | ₩49,134 | ₩48,932 | ₩48,966 | -0.34% | 800 |
|---|
| 2026.02.26 | ₩49,469 | ₩50,303 | ₩49,388 | ₩50,303 | +1.69% | 2.1천 |
|---|
| 2026.02.25 | ₩48,745 | ₩48,956 | ₩48,584 | ₩48,956 | +0.43% | 2.8천 |
|---|
| 2026.02.24 | ₩47,068 | ₩48,074 | ₩47,068 | ₩47,829 | +1.62% | 1.7천 |
|---|
| 2026.02.23 | ₩47,404 | ₩47,404 | ₩46,635 | ₩46,635 | -1.62% | 400 |
|---|
| 2026.02.20 | ₩50,930 | ₩50,930 | ₩49,548 | ₩49,548 | -2.71% | 600 |
|---|
| 2026.02.19 | ₩49,603 | ₩50,023 | ₩49,603 | ₩50,023 | +0.85% | 1.3천 |
|---|
| 2026.02.18 | ₩49,690 | ₩49,831 | ₩49,690 | ₩49,738 | +0.10% | 1.2천 |
|---|
| 2026.02.17 | ₩50,159 | ₩50,159 | ₩48,999 | ₩49,591 | -1.13% | 1.5천 |
|---|
| 2026.02.13 | ₩50,702 | ₩50,702 | ₩50,461 | ₩50,662 | -0.08% | 4.9천 |
|---|
| 2026.02.12 | ₩49,388 | ₩49,563 | ₩49,388 | ₩49,563 | +0.35% | 1.3천 |
|---|
| 2026.02.11 | ₩51,044 | ₩51,044 | ₩51,044 | ₩51,044 | 0.00% | 500 |
|---|
| 2026.02.10 | ₩51,453 | ₩51,936 | ₩51,356 | ₩51,356 | -0.19% | 1.1만 |
|---|
| 2026.02.09 | ₩50,153 | ₩50,662 | ₩50,153 | ₩50,662 | +1.02% | 600 |
|---|
| 2026.02.06 | ₩48,919 | ₩49,348 | ₩48,349 | ₩49,348 | +0.88% | 1.7천 |
|---|
| 2026.02.05 | ₩48,932 | ₩48,932 | ₩47,300 | ₩47,300 | -3.34% | 4.2천 |
|---|
| 2026.02.04 | ₩48,570 | ₩49,630 | ₩47,551 | ₩49,147 | +1.19% | 3.2만 |
|---|
| 2026.02.03 | ₩49,784 | ₩49,784 | ₩49,784 | ₩49,784 | 0.00% | 1.5천 |
|---|
| 2026.02.02 | ₩52,392 | ₩52,814 | ₩52,285 | ₩52,285 | -0.20% | 1.6천 |
|---|
| 2026.01.30 | ₩52,996 | ₩52,996 | ₩52,030 | ₩52,293 | -1.33% | 5.4천 |
|---|
| 2026.01.29 | ₩53,472 | ₩53,532 | ₩53,036 | ₩53,333 | -0.26% | 1.3천 |
|---|
| 2026.01.28 | ₩55,959 | ₩56,107 | ₩55,657 | ₩55,657 | -0.54% | 700 |
|---|
| 2026.01.27 | ₩56,111 | ₩56,111 | ₩56,111 | ₩56,111 | 0.00% | 200 |
|---|
| 2026.01.26 | ₩56,804 | ₩57,771 | ₩56,804 | ₩57,771 | +1.70% | 200 |
|---|
| 2026.01.23 | ₩56,766 | ₩56,984 | ₩56,766 | ₩56,984 | +0.38% | 500 |
|---|
| 2026.01.22 | ₩56,428 | ₩57,075 | ₩56,402 | ₩57,075 | +1.15% | 1.2천 |
|---|
| 2026.01.21 | ₩56,335 | ₩56,335 | ₩55,698 | ₩56,041 | -0.52% | 1.4천 |
|---|
| 2026.01.20 | ₩55,995 | ₩55,995 | ₩55,995 | ₩55,995 | 0.00% | 200 |
|---|
| 2026.01.16 | ₩57,191 | ₩57,191 | ₩57,191 | ₩57,191 | 0.00% | 400 |
|---|
| 2026.01.15 | ₩58,091 | ₩58,232 | ₩58,091 | ₩58,232 | +0.24% | 300 |
|---|
| 2026.01.14 | ₩58,913 | ₩58,913 | ₩58,913 | ₩58,913 | 0.00% | 200 |
|---|
| 2026.01.13 | ₩59,808 | ₩59,890 | ₩59,741 | ₩59,890 | +0.14% | 2.4천 |
|---|
| 2026.01.12 | ₩60,532 | ₩60,686 | ₩60,532 | ₩60,686 | +0.25% | 4.6천 |
|---|
| 2026.01.09 | ₩60,813 | ₩60,813 | ₩60,780 | ₩60,780 | -0.06% | 400 |
|---|
| 2026.01.08 | ₩61,068 | ₩61,068 | ₩61,068 | ₩61,068 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩61,350 | ₩62,082 | ₩61,350 | ₩62,082 | +1.19% | 500 |
|---|
| 2026.01.06 | ₩61,048 | ₩61,536 | ₩60,847 | ₩61,536 | +0.80% | 2.3천 |
|---|
| 2026.01.05 | ₩59,942 | ₩60,952 | ₩59,942 | ₩60,952 | +1.68% | 300 |
|---|
| 2026.01.02 | ₩60,753 | ₩60,753 | ₩59,432 | ₩59,757 | -1.64% | 3.2천 |
|---|
| 2025.12.31 | ₩60,882 | ₩60,882 | ₩60,882 | ₩60,882 | 0.00% | 300 |
|---|
| 2025.12.30 | ₩61,564 | ₩61,564 | ₩61,336 | ₩61,336 | -0.37% | 500 |
|---|
| 2025.12.29 | ₩61,772 | ₩61,772 | ₩61,739 | ₩61,739 | -0.05% | 500 |
|---|
| 2025.12.26 | ₩61,739 | ₩61,810 | ₩61,739 | ₩61,810 | +0.12% | 1.6천 |
|---|
| 2025.12.24 | ₩61,752 | ₩61,833 | ₩61,752 | ₩61,833 | +0.13% | 400 |
|---|
| 2025.12.23 | ₩61,756 | ₩62,101 | ₩61,756 | ₩62,101 | +0.56% | 900 |
|---|
| 2025.12.22 | ₩62,289 | ₩62,557 | ₩62,289 | ₩62,557 | +0.43% | 4.1천 |
|---|
| 2025.12.19 | ₩61,511 | ₩62,074 | ₩61,336 | ₩62,074 | +0.92% | 1.5천 |
|---|
| 2025.12.18 | ₩61,170 | ₩61,170 | ₩61,072 | ₩61,072 | -0.16% | 400 |
|---|
| 2025.12.17 | ₩61,563 | ₩61,563 | ₩60,288 | ₩60,288 | -2.07% | 200 |
|---|
| 2025.12.16 | ₩60,787 | ₩61,162 | ₩60,787 | ₩61,155 | +0.61% | 900 |
|---|
| 2025.12.15 | ₩62,208 | ₩62,208 | ₩60,893 | ₩60,893 | -2.11% | 500 |
|---|
| 2025.12.12 | ₩62,798 | ₩62,812 | ₩62,058 | ₩62,058 | -1.18% | 4천 |
|---|
| 2025.12.11 | ₩62,731 | ₩63,113 | ₩62,731 | ₩63,113 | +0.61% | 400 |
|---|
| 2025.12.10 | ₩62,782 | ₩63,448 | ₩62,530 | ₩63,164 | +0.61% | 3.2천 |
|---|
| 2025.12.09 | ₩62,020 | ₩62,663 | ₩62,020 | ₩62,403 | +0.62% | 1.6천 |
|---|
| 2025.12.08 | ₩62,503 | ₩62,503 | ₩62,130 | ₩62,130 | -0.60% | 800 |
|---|
| 2025.12.05 | ₩61,444 | ₩61,444 | ₩60,948 | ₩60,948 | -0.81% | 500 |
|---|
| 2025.12.04 | ₩60,693 | ₩60,693 | ₩60,178 | ₩60,289 | -0.67% | 1.9천 |
|---|
| 2025.12.03 | ₩60,009 | ₩60,906 | ₩60,009 | ₩60,906 | +1.49% | 1.3천 |
|---|
| 2025.12.02 | ₩59,835 | ₩60,639 | ₩59,835 | ₩59,993 | +0.26% | 4.7천 |
|---|
| 2025.12.01 | ₩58,227 | ₩58,227 | ₩58,227 | ₩58,227 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩58,668 | ₩58,668 | ₩58,668 | ₩58,668 | 0.00% | 200 |
|---|
| 2025.11.26 | ₩58,131 | ₩58,270 | ₩58,131 | ₩58,270 | +0.24% | 2.4천 |
|---|
| 2025.11.25 | ₩57,649 | ₩58,654 | ₩57,649 | ₩58,654 | +1.74% | 400 |
|---|
| 2025.11.24 | ₩57,193 | ₩57,769 | ₩57,193 | ₩57,519 | +0.57% | 600 |
|---|
| 2025.11.21 | ₩56,455 | ₩57,153 | ₩55,235 | ₩56,348 | -0.19% | 1.1만 |
|---|
| 2025.11.20 | ₩60,103 | ₩60,264 | ₩57,112 | ₩57,142 | -4.93% | 1.8만 |
|---|
| 2025.11.19 | ₩59,003 | ₩59,003 | ₩58,837 | ₩58,837 | -0.28% | 900 |
|---|
| 2025.11.18 | ₩57,676 | ₩59,690 | ₩57,676 | ₩59,690 | +3.49% | 900 |
|---|
| 2025.11.17 | ₩61,336 | ₩61,336 | ₩59,580 | ₩59,987 | -2.20% | 2.4천 |
|---|
| 2025.11.14 | ₩60,505 | ₩61,833 | ₩60,505 | ₩61,748 | +2.05% | 1.9천 |
|---|
| 2025.11.13 | ₩62,829 | ₩62,829 | ₩61,867 | ₩61,867 | -1.53% | 1천 |
|---|
| 2025.11.12 | ₩63,911 | ₩64,032 | ₩63,093 | ₩63,230 | -1.07% | 600 |
|---|
| 2025.11.11 | ₩64,106 | ₩64,106 | ₩64,106 | ₩64,106 | 0.00% | 300 |
|---|
| 2025.11.10 | ₩63,925 | ₩64,702 | ₩63,750 | ₩64,493 | +0.89% | 2.2만 |
|---|
| 2025.11.07 | ₩61,323 | ₩62,704 | ₩61,256 | ₩62,704 | +2.25% | 900 |
|---|
| 2025.11.06 | ₩63,835 | ₩63,835 | ₩62,490 | ₩62,702 | -1.78% | 1.1천 |
|---|
| 2025.11.05 | ₩63,066 | ₩63,066 | ₩62,651 | ₩62,903 | -0.26% | 6.5천 |
|---|
| 2025.11.04 | ₩63,239 | ₩63,918 | ₩62,235 | ₩62,812 | -0.68% | 8천 |
|---|
| 2025.11.03 | ₩65,095 | ₩65,095 | ₩65,095 | ₩65,095 | 0.00% | 400 |
|---|
| 2025.10.31 | ₩64,434 | ₩64,578 | ₩64,434 | ₩64,578 | +0.22% | 5.1천 |
|---|
| 2025.10.30 | ₩64,233 | ₩64,450 | ₩63,793 | ₩63,793 | -0.68% | 1.2천 |
|---|
| 2025.10.29 | ₩63,737 | ₩64,139 | ₩63,737 | ₩63,831 | +0.15% | 1.7천 |
|---|
| 2025.10.28 | ₩64,944 | ₩65,574 | ₩64,505 | ₩64,505 | -0.68% | 7.8천 |
|---|
| 2025.10.27 | ₩65,788 | ₩65,788 | ₩65,574 | ₩65,574 | -0.33% | 900 |
|---|
| 2025.10.24 | ₩65,735 | ₩65,735 | ₩65,121 | ₩65,121 | -0.93% | 2.4천 |
|---|
| 2025.10.23 | ₩64,260 | ₩64,662 | ₩64,126 | ₩64,630 | +0.58% | 600 |
|---|
| 2025.10.22 | ₩64,810 | ₩64,843 | ₩63,691 | ₩63,855 | -1.47% | 1.9천 |
|---|
| 2025.10.21 | ₩65,051 | ₩65,051 | ₩65,017 | ₩65,017 | -0.05% | 200 |
|---|
| 2025.10.20 | ₩64,340 | ₩64,367 | ₩64,059 | ₩64,193 | -0.23% | 2.8천 |
|---|
| 2025.10.17 | ₩63,026 | ₩63,334 | ₩63,026 | ₩63,301 | +0.44% | 2.3천 |
|---|
| 2025.10.16 | ₩64,220 | ₩64,886 | ₩63,115 | ₩63,115 | -1.72% | 6.4천 |
|---|
| 2025.10.15 | ₩64,246 | ₩64,246 | ₩63,656 | ₩63,656 | -0.92% | 1.4천 |
|---|
| 2025.10.14 | ₩62,879 | ₩63,831 | ₩62,879 | ₩63,757 | +1.40% | 3.9천 |
|---|
| 2025.10.13 | ₩64,107 | ₩64,380 | ₩64,107 | ₩64,260 | +0.24% | 900 |
|---|
| 2025.10.10 | ₩65,856 | ₩65,856 | ₩63,455 | ₩63,479 | -3.61% | 1.9천 |
|---|