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 | ₩71,301 | ₩72,213 | ₩71,301 | ₩72,206 | +1.27% | 3.3천 |
| 2026.10.08 | ₩70,446 | ₩70,446 | ₩70,446 | ₩70,446 | 0.00% | 100 |
| 2026.10.07 | ₩69,668 | ₩69,668 | ₩69,668 | ₩69,668 | 0.00% | 100 |
| 2026.10.06 | ₩70,442 | ₩70,443 | ₩70,272 | ₩70,272 | -0.24% | 1.9천 |
| 2026.10.05 | ₩70,256 | ₩70,256 | ₩70,020 | ₩70,020 | -0.34% | 300 |
| 2026.10.02 | ₩69,974 | ₩70,430 | ₩69,387 | ₩69,387 | -0.84% | 800 |
| 2026.10.01 | ₩69,536 | ₩69,536 | ₩69,536 | ₩69,536 | 0.00% | 300 |
| 2026.09.30 | ₩68,298 | ₩68,325 | ₩68,298 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,325 |
| +0.04% |
| 400 |
| 2026.09.29 | ₩67,226 | ₩67,479 | ₩67,226 | ₩67,479 | +0.38% | 500 |
|---|
| 2026.09.28 | ₩66,542 | ₩67,422 | ₩66,542 | ₩67,422 | +1.32% | 300 |
|---|
| 2026.09.25 | ₩68,501 | ₩68,501 | ₩68,501 | ₩68,501 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩69,091 | ₩69,091 | ₩69,091 | ₩69,091 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩69,063 | ₩70,083 | ₩69,063 | ₩69,719 | +0.95% | 1.9천 |
|---|
| 2026.09.22 | ₩68,888 | ₩69,345 | ₩68,888 | ₩69,345 | +0.66% | 200 |
|---|
| 2026.09.21 | ₩66,904 | ₩68,063 | ₩66,904 | ₩68,063 | +1.73% | 1.2천 |
|---|
| 2026.09.18 | ₩65,922 | ₩65,922 | ₩65,922 | ₩65,922 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩66,851 | ₩66,851 | ₩66,851 | ₩66,851 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩65,798 | ₩65,823 | ₩65,792 | ₩65,823 | +0.04% | 600 |
|---|
| 2026.09.15 | ₩65,550 | ₩65,636 | ₩65,550 | ₩65,636 | +0.13% | 600 |
|---|
| 2026.09.14 | ₩66,006 | ₩66,489 | ₩66,006 | ₩66,282 | +0.42% | 700 |
|---|
| 2026.09.11 | ₩63,955 | ₩63,955 | ₩63,955 | ₩63,955 | 0.00% | 200 |
|---|
| 2026.09.10 | ₩63,741 | ₩63,861 | ₩63,741 | ₩63,772 | +0.05% | 400 |
|---|
| 2026.09.09 | ₩64,894 | ₩64,894 | ₩64,222 | ₩64,222 | -1.03% | 1.2천 |
|---|
| 2026.09.08 | ₩66,449 | ₩66,449 | ₩65,567 | ₩65,581 | -1.31% | 400 |
|---|
| 2026.09.04 | ₩67,307 | ₩67,494 | ₩67,307 | ₩67,339 | +0.05% | 500 |
|---|
| 2026.09.03 | ₩68,741 | ₩68,942 | ₩68,727 | ₩68,727 | -0.02% | 2.7천 |
|---|
| 2026.09.02 | ₩66,111 | ₩66,111 | ₩66,111 | ₩66,111 | 0.00% | 300 |
|---|
| 2026.09.01 | ₩67,481 | ₩67,481 | ₩67,293 | ₩67,324 | -0.23% | 3천 |
|---|
| 2026.08.31 | ₩69,411 | ₩69,490 | ₩69,411 | ₩69,490 | +0.11% | 600 |
|---|
| 2026.08.28 | ₩70,477 | ₩70,477 | ₩69,465 | ₩69,591 | -1.26% | 1.8천 |
|---|
| 2026.08.27 | ₩68,943 | ₩69,371 | ₩68,943 | ₩69,081 | +0.20% | 2.8천 |
|---|
| 2026.08.26 | ₩65,849 | ₩65,849 | ₩65,849 | ₩65,849 | 0.00% | 200 |
|---|
| 2026.08.25 | ₩65,845 | ₩65,845 | ₩65,812 | ₩65,812 | -0.05% | 200 |
|---|
| 2026.08.24 | ₩66,583 | ₩66,743 | ₩66,113 | ₩66,179 | -0.61% | 1.2만 |
|---|
| 2026.08.21 | ₩65,678 | ₩67,100 | ₩65,678 | ₩67,100 | +2.17% | 1천 |
|---|
| 2026.08.20 | ₩66,187 | ₩66,187 | ₩65,990 | ₩65,990 | -0.30% | 1.6천 |
|---|
| 2026.08.19 | ₩65,872 | ₩66,316 | ₩65,872 | ₩66,316 | +0.67% | 300 |
|---|
| 2026.08.18 | ₩65,670 | ₩66,221 | ₩65,652 | ₩65,652 | -0.03% | 3.7천 |
|---|
| 2026.08.17 | ₩65,664 | ₩65,820 | ₩65,451 | ₩65,451 | -0.32% | 1.4천 |
|---|
| 2026.08.14 | ₩66,797 | ₩66,971 | ₩66,797 | ₩66,886 | +0.13% | 600 |
|---|
| 2026.08.13 | ₩65,510 | ₩67,588 | ₩65,510 | ₩67,588 | +3.17% | 6.8천 |
|---|
| 2026.08.12 | ₩65,685 | ₩65,886 | ₩65,591 | ₩65,839 | +0.23% | 3.5천 |
|---|
| 2026.08.11 | ₩66,918 | ₩66,918 | ₩66,423 | ₩66,423 | -0.74% | 400 |
|---|
| 2026.08.10 | ₩66,422 | ₩66,777 | ₩66,422 | ₩66,777 | +0.53% | 2.1천 |
|---|
| 2026.08.07 | ₩63,701 | ₩65,256 | ₩63,701 | ₩65,245 | +2.42% | 1.3천 |
|---|
| 2026.08.06 | ₩62,796 | ₩63,620 | ₩62,796 | ₩63,014 | +0.35% | 1.2천 |
|---|
| 2026.08.05 | ₩65,095 | ₩65,276 | ₩64,626 | ₩64,753 | -0.53% | 4천 |
|---|
| 2026.08.04 | ₩63,004 | ₩65,253 | ₩63,004 | ₩65,253 | +3.57% | 5.9천 |
|---|
| 2026.08.03 | ₩61,234 | ₩61,636 | ₩61,234 | ₩61,457 | +0.36% | 5.5천 |
|---|
| 2026.07.31 | ₩59,679 | ₩60,041 | ₩59,679 | ₩60,041 | +0.61% | 100 |
|---|
| 2026.07.30 | ₩59,076 | ₩59,802 | ₩59,076 | ₩59,802 | +1.23% | 500 |
|---|
| 2026.07.29 | ₩59,250 | ₩60,436 | ₩59,250 | ₩59,895 | +1.09% | 1.1만 |
|---|
| 2026.07.28 | ₩57,762 | ₩58,982 | ₩57,762 | ₩58,814 | +1.82% | 600 |
|---|
| 2026.07.27 | ₩58,533 | ₩58,533 | ₩58,533 | ₩58,533 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩55,835 | ₩55,835 | ₩55,835 | ₩55,835 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩56,033 | ₩56,033 | ₩54,397 | ₩54,834 | -2.14% | 1.1천 |
|---|
| 2026.07.22 | ₩55,738 | ₩55,796 | ₩55,577 | ₩55,796 | +0.10% | 9.1천 |
|---|
| 2026.07.21 | ₩58,660 | ₩58,660 | ₩57,944 | ₩57,944 | -1.22% | 2천 |
|---|
| 2026.07.20 | ₩58,687 | ₩59,726 | ₩58,593 | ₩59,545 | +1.46% | 5.2천 |
|---|
| 2026.07.17 | ₩58,915 | ₩58,995 | ₩58,915 | ₩58,995 | +0.14% | 7천 |
|---|
| 2026.07.16 | ₩59,184 | ₩59,184 | ₩59,184 | ₩59,184 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩59,156 | ₩59,242 | ₩59,036 | ₩59,242 | +0.15% | 400 |
|---|
| 2026.07.14 | ₩59,975 | ₩59,975 | ₩59,975 | ₩59,975 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩60,085 | ₩60,085 | ₩60,085 | ₩60,085 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩59,234 | ₩59,234 | ₩59,234 | ₩59,234 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩59,357 | ₩59,853 | ₩59,357 | ₩59,853 | +0.84% | 300 |
|---|
| 2026.07.08 | ₩58,888 | ₩59,261 | ₩58,888 | ₩59,261 | +0.63% | 500 |
|---|
| 2026.07.07 | ₩60,926 | ₩61,449 | ₩60,264 | ₩60,264 | -1.09% | 2.7천 |
|---|
| 2026.07.06 | ₩59,981 | ₩59,981 | ₩59,981 | ₩59,981 | 0.00% | 200 |
|---|
| 2026.07.02 | ₩59,076 | ₩59,076 | ₩58,828 | ₩58,828 | -0.42% | 2.4천 |
|---|
| 2026.07.01 | ₩58,459 | ₩59,170 | ₩58,352 | ₩58,352 | -0.18% | 2.9천 |
|---|
| 2026.06.30 | ₩55,818 | ₩56,499 | ₩55,818 | ₩56,499 | +1.22% | 1.9천 |
|---|
| 2026.06.29 | ₩55,658 | ₩56,088 | ₩55,658 | ₩56,088 | +0.77% | 1.6천 |
|---|
| 2026.06.26 | ₩53,030 | ₩54,892 | ₩53,030 | ₩54,892 | +3.51% | 400 |
|---|
| 2026.06.25 | ₩52,159 | ₩52,159 | ₩51,938 | ₩51,938 | -0.42% | 200 |
|---|
| 2026.06.24 | ₩53,151 | ₩53,392 | ₩52,926 | ₩52,926 | -0.42% | 400 |
|---|
| 2026.06.23 | ₩53,312 | ₩53,754 | ₩53,312 | ₩53,348 | +0.07% | 5.6천 |
|---|
| 2026.06.22 | ₩54,143 | ₩54,143 | ₩53,151 | ₩53,151 | -1.83% | 400 |
|---|
| 2026.06.18 | ₩53,821 | ₩54,247 | ₩49,840 | ₩54,247 | +0.79% | 3.1만 |
|---|
| 2026.06.17 | ₩56,087 | ₩56,214 | ₩54,692 | ₩54,704 | -2.46% | 1.5천 |
|---|
| 2026.06.16 | ₩56,060 | ₩56,380 | ₩56,060 | ₩56,380 | +0.57% | 600 |
|---|
| 2026.06.15 | ₩56,931 | ₩56,931 | ₩56,624 | ₩56,624 | -0.54% | 600 |
|---|
| 2026.06.12 | ₩56,502 | ₩56,502 | ₩55,859 | ₩55,892 | -1.08% | 1천 |
|---|
| 2026.06.11 | ₩56,436 | ₩56,436 | ₩56,436 | ₩56,436 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩55,322 | ₩56,918 | ₩55,322 | ₩55,860 | +0.97% | 3.5천 |
|---|
| 2026.06.09 | ₩56,743 | ₩56,743 | ₩55,644 | ₩56,162 | -1.03% | 1.7만 |
|---|
| 2026.06.08 | ₩57,170 | ₩57,170 | ₩57,170 | ₩57,170 | 0.00% | 300 |
|---|
| 2026.06.05 | ₩58,982 | ₩58,982 | ₩57,105 | ₩57,269 | -2.90% | 3.8천 |
|---|
| 2026.06.04 | ₩59,733 | ₩60,683 | ₩59,679 | ₩59,769 | +0.06% | 5.2천 |
|---|
| 2026.06.03 | ₩59,243 | ₩59,243 | ₩58,963 | ₩58,963 | -0.47% | 1.2천 |
|---|
| 2026.06.02 | ₩61,576 | ₩61,928 | ₩61,576 | ₩61,928 | +0.57% | 800 |
|---|
| 2026.06.01 | ₩60,323 | ₩63,848 | ₩60,323 | ₩63,678 | +5.56% | 2.7천 |
|---|
| 2026.05.29 | ₩59,170 | ₩59,589 | ₩59,170 | ₩59,589 | +0.71% | 700 |
|---|
| 2026.05.28 | ₩56,461 | ₩56,461 | ₩56,137 | ₩56,137 | -0.57% | 1천 |
|---|
| 2026.05.27 | ₩55,296 | ₩55,296 | ₩53,893 | ₩53,893 | -2.54% | 1천 |
|---|
| 2026.05.26 | ₩55,276 | ₩55,325 | ₩55,276 | ₩55,325 | +0.09% | 400 |
|---|
| 2026.05.22 | ₩55,388 | ₩55,388 | ₩55,119 | ₩55,119 | -0.49% | 200 |
|---|
| 2026.05.21 | ₩53,781 | ₩54,119 | ₩53,781 | ₩54,119 | +0.63% | 800 |
|---|
| 2026.05.20 | ₩53,700 | ₩54,314 | ₩53,700 | ₩54,314 | +1.14% | 500 |
|---|
| 2026.05.19 | ₩54,304 | ₩54,518 | ₩54,297 | ₩54,297 | -0.01% | 1천 |
|---|
| 2026.05.18 | ₩54,143 | ₩54,143 | ₩54,143 | ₩54,143 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩53,352 | ₩53,363 | ₩53,352 | ₩53,363 | +0.02% | 300 |
|---|
| 2026.05.14 | ₩52,454 | ₩52,454 | ₩52,393 | ₩52,393 | -0.12% | 1.3천 |
|---|
| 2026.05.13 | ₩51,301 | ₩51,483 | ₩51,301 | ₩51,483 | +0.36% | 1.2천 |
|---|
| 2026.05.12 | ₩53,285 | ₩53,285 | ₩52,262 | ₩52,262 | -1.92% | 1.1천 |
|---|
| 2026.05.11 | ₩53,513 | ₩53,513 | ₩52,950 | ₩53,199 | -0.59% | 800 |
|---|
| 2026.05.08 | ₩52,628 | ₩53,312 | ₩52,541 | ₩53,312 | +1.30% | 1.5천 |
|---|
| 2026.05.07 | ₩52,239 | ₩52,239 | ₩51,632 | ₩51,632 | -1.16% | 9.6천 |
|---|
| 2026.05.06 | ₩49,773 | ₩49,773 | ₩49,444 | ₩49,670 | -0.21% | 1.6천 |
|---|
| 2026.05.05 | ₩51,006 | ₩51,036 | ₩50,865 | ₩51,036 | +0.06% | 1.8천 |
|---|
| 2026.05.04 | ₩50,121 | ₩50,952 | ₩50,121 | ₩50,813 | +1.38% | 2.6천 |
|---|
| 2026.05.01 | ₩49,655 | ₩49,655 | ₩49,655 | ₩49,655 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩47,472 | ₩47,472 | ₩47,472 | ₩47,472 | 0.00% | 200 |
|---|
| 2026.04.29 | ₩48,104 | ₩48,104 | ₩48,104 | ₩48,104 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩48,117 | ₩48,176 | ₩48,117 | ₩48,176 | +0.12% | 300 |
|---|
| 2026.04.27 | ₩48,147 | ₩48,147 | ₩48,147 | ₩48,147 | 0.00% | 200 |
|---|
| 2026.04.24 | ₩48,090 | ₩48,191 | ₩48,090 | ₩48,191 | +0.21% | 400 |
|---|
| 2026.04.23 | ₩48,151 | ₩48,151 | ₩47,723 | ₩47,723 | -0.89% | 1.4천 |
|---|
| 2026.04.22 | ₩50,175 | ₩50,175 | ₩49,954 | ₩49,986 | -0.38% | 5.9천 |
|---|
| 2026.04.21 | ₩50,631 | ₩50,631 | ₩49,187 | ₩49,187 | -2.85% | 2.1천 |
|---|
| 2026.04.20 | ₩48,312 | ₩49,321 | ₩48,312 | ₩49,321 | +2.09% | 300 |
|---|
| 2026.04.17 | ₩48,714 | ₩48,769 | ₩48,714 | ₩48,769 | +0.11% | 400 |
|---|
| 2026.04.16 | ₩48,131 | ₩48,131 | ₩47,904 | ₩47,904 | -0.47% | 300 |
|---|
| 2026.04.15 | ₩45,724 | ₩47,265 | ₩45,724 | ₩47,265 | +3.37% | 6.4천 |
|---|
| 2026.04.14 | ₩45,577 | ₩45,577 | ₩45,100 | ₩45,100 | -1.05% | 700 |
|---|
| 2026.04.13 | ₩44,237 | ₩45,041 | ₩44,237 | ₩44,993 | +1.71% | 2.2만 |
|---|
| 2026.04.10 | ₩42,735 | ₩42,950 | ₩42,728 | ₩42,804 | +0.16% | 600 |
|---|
| 2026.04.09 | ₩44,464 | ₩44,578 | ₩43,828 | ₩44,104 | -0.81% | 1.3만 |
|---|
| 2026.04.08 | ₩43,043 | ₩47,266 | ₩43,043 | ₩45,956 | +6.77% | 2만 |
|---|
| 2026.04.07 | ₩46,305 | ₩46,305 | ₩46,305 | ₩46,305 | 0.00% | 400 |
|---|
| 2026.04.06 | ₩46,623 | ₩46,623 | ₩46,509 | ₩46,509 | -0.24% | 400 |
|---|
| 2026.04.02 | ₩46,474 | ₩46,474 | ₩46,474 | ₩46,474 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩45,892 | ₩45,899 | ₩45,859 | ₩45,859 | -0.07% | 400 |
|---|
| 2026.03.31 | ₩45,108 | ₩45,750 | ₩45,108 | ₩45,750 | +1.42% | 300 |
|---|
| 2026.03.30 | ₩44,645 | ₩44,645 | ₩44,645 | ₩44,645 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩46,060 | ₩46,060 | ₩44,672 | ₩44,672 | -3.01% | 1.1천 |
|---|
| 2026.03.26 | ₩47,186 | ₩47,186 | ₩46,296 | ₩46,296 | -1.89% | 400 |
|---|
| 2026.03.25 | ₩46,482 | ₩46,482 | ₩46,467 | ₩46,467 | -0.03% | 600 |
|---|
| 2026.03.24 | ₩46,428 | ₩46,542 | ₩46,178 | ₩46,178 | -0.54% | 700 |
|---|
| 2026.03.23 | ₩48,107 | ₩48,107 | ₩48,107 | ₩48,107 | 0.00% | 300 |
|---|
| 2026.03.20 | ₩48,117 | ₩48,117 | ₩47,251 | ₩47,251 | -1.80% | 800 |
|---|
| 2026.03.19 | ₩48,714 | ₩48,714 | ₩48,632 | ₩48,632 | -0.17% | 1.1천 |
|---|
| 2026.03.18 | ₩48,942 | ₩48,942 | ₩48,659 | ₩48,659 | -0.58% | 300 |
|---|
| 2026.03.17 | ₩49,074 | ₩49,074 | ₩49,074 | ₩49,074 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩48,607 | ₩48,607 | ₩48,607 | ₩48,607 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩48,072 | ₩48,072 | ₩48,072 | ₩48,072 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩48,422 | ₩48,422 | ₩48,422 | ₩48,422 | 0.00% | 200 |
|---|
| 2026.03.11 | ₩49,056 | ₩49,056 | ₩49,056 | ₩49,056 | 0.00% | 200 |
|---|
| 2026.03.10 | ₩49,464 | ₩49,464 | ₩48,936 | ₩48,936 | -1.07% | 1천 |
|---|
| 2026.03.09 | ₩49,853 | ₩50,179 | ₩49,853 | ₩50,179 | +0.65% | 300 |
|---|
| 2026.03.06 | ₩50,570 | ₩50,570 | ₩50,246 | ₩50,246 | -0.64% | 600 |
|---|
| 2026.03.05 | ₩51,060 | ₩51,140 | ₩50,478 | ₩50,478 | -1.14% | 4.1천 |
|---|
| 2026.03.04 | ₩49,981 | ₩50,121 | ₩49,981 | ₩50,115 | +0.27% | 3.4천 |
|---|
| 2026.03.03 | ₩47,241 | ₩49,401 | ₩47,239 | ₩49,401 | +4.57% | 2.3천 |
|---|
| 2026.03.02 | ₩49,317 | ₩49,584 | ₩49,317 | ₩49,565 | +0.50% | 800 |
|---|
| 2026.02.27 | ₩49,116 | ₩49,116 | ₩48,915 | ₩48,948 | -0.34% | 800 |
|---|
| 2026.02.26 | ₩49,451 | ₩50,285 | ₩49,371 | ₩50,285 | +1.69% | 2.1천 |
|---|
| 2026.02.25 | ₩48,727 | ₩48,939 | ₩48,566 | ₩48,939 | +0.43% | 2.8천 |
|---|
| 2026.02.24 | ₩47,052 | ₩48,057 | ₩47,052 | ₩47,812 | +1.62% | 1.7천 |
|---|
| 2026.02.23 | ₩47,387 | ₩47,387 | ₩46,619 | ₩46,619 | -1.62% | 400 |
|---|
| 2026.02.20 | ₩50,912 | ₩50,912 | ₩49,530 | ₩49,530 | -2.71% | 600 |
|---|
| 2026.02.19 | ₩49,585 | ₩50,005 | ₩49,585 | ₩50,005 | +0.85% | 1.3천 |
|---|
| 2026.02.18 | ₩49,672 | ₩49,813 | ₩49,672 | ₩49,720 | +0.10% | 1.2천 |
|---|
| 2026.02.17 | ₩50,141 | ₩50,141 | ₩48,982 | ₩49,573 | -1.13% | 1.5천 |
|---|
| 2026.02.13 | ₩50,684 | ₩50,684 | ₩50,443 | ₩50,644 | -0.08% | 4.9천 |
|---|
| 2026.02.12 | ₩49,371 | ₩49,545 | ₩49,371 | ₩49,545 | +0.35% | 1.3천 |
|---|
| 2026.02.11 | ₩51,026 | ₩51,026 | ₩51,026 | ₩51,026 | 0.00% | 500 |
|---|
| 2026.02.10 | ₩51,435 | ₩51,918 | ₩51,337 | ₩51,337 | -0.19% | 1.1만 |
|---|
| 2026.02.09 | ₩50,135 | ₩50,644 | ₩50,135 | ₩50,644 | +1.02% | 600 |
|---|
| 2026.02.06 | ₩48,901 | ₩49,330 | ₩48,332 | ₩49,330 | +0.88% | 1.7천 |
|---|
| 2026.02.05 | ₩48,915 | ₩48,915 | ₩47,283 | ₩47,283 | -3.34% | 4.2천 |
|---|
| 2026.02.04 | ₩48,553 | ₩49,612 | ₩47,534 | ₩49,129 | +1.19% | 3.2만 |
|---|
| 2026.02.03 | ₩49,766 | ₩49,766 | ₩49,766 | ₩49,766 | 0.00% | 1.5천 |
|---|
| 2026.02.02 | ₩52,373 | ₩52,796 | ₩52,266 | ₩52,266 | -0.20% | 1.6천 |
|---|
| 2026.01.30 | ₩52,977 | ₩52,977 | ₩52,011 | ₩52,274 | -1.33% | 5.4천 |
|---|
| 2026.01.29 | ₩53,452 | ₩53,513 | ₩53,017 | ₩53,314 | -0.26% | 1.3천 |
|---|
| 2026.01.28 | ₩55,939 | ₩56,087 | ₩55,637 | ₩55,637 | -0.54% | 700 |
|---|
| 2026.01.27 | ₩56,091 | ₩56,091 | ₩56,091 | ₩56,091 | 0.00% | 200 |
|---|
| 2026.01.26 | ₩56,784 | ₩57,750 | ₩56,784 | ₩57,750 | +1.70% | 200 |
|---|
| 2026.01.23 | ₩56,746 | ₩56,963 | ₩56,746 | ₩56,963 | +0.38% | 500 |
|---|
| 2026.01.22 | ₩56,408 | ₩57,054 | ₩56,381 | ₩57,054 | +1.15% | 1.2천 |
|---|
| 2026.01.21 | ₩56,314 | ₩56,314 | ₩55,678 | ₩56,021 | -0.52% | 1.4천 |
|---|
| 2026.01.20 | ₩55,975 | ₩55,975 | ₩55,975 | ₩55,975 | 0.00% | 200 |
|---|
| 2026.01.16 | ₩57,171 | ₩57,171 | ₩57,171 | ₩57,171 | 0.00% | 400 |
|---|
| 2026.01.15 | ₩58,070 | ₩58,211 | ₩58,070 | ₩58,211 | +0.24% | 300 |
|---|
| 2026.01.14 | ₩58,892 | ₩58,892 | ₩58,892 | ₩58,892 | 0.00% | 200 |
|---|
| 2026.01.13 | ₩59,786 | ₩59,868 | ₩59,719 | ₩59,868 | +0.14% | 2.4천 |
|---|
| 2026.01.12 | ₩60,510 | ₩60,664 | ₩60,510 | ₩60,664 | +0.25% | 4.6천 |
|---|
| 2026.01.09 | ₩60,792 | ₩60,792 | ₩60,758 | ₩60,758 | -0.06% | 400 |
|---|
| 2026.01.08 | ₩61,046 | ₩61,046 | ₩61,046 | ₩61,046 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩61,328 | ₩62,060 | ₩61,328 | ₩62,060 | +1.19% | 500 |
|---|
| 2026.01.06 | ₩61,026 | ₩61,514 | ₩60,825 | ₩61,514 | +0.80% | 2.3천 |
|---|
| 2026.01.05 | ₩59,920 | ₩60,930 | ₩59,920 | ₩60,930 | +1.68% | 300 |
|---|
| 2026.01.02 | ₩60,731 | ₩60,731 | ₩59,411 | ₩59,735 | -1.64% | 3.2천 |
|---|
| 2025.12.31 | ₩60,860 | ₩60,860 | ₩60,860 | ₩60,860 | 0.00% | 300 |
|---|
| 2025.12.30 | ₩61,542 | ₩61,542 | ₩61,314 | ₩61,314 | -0.37% | 500 |
|---|
| 2025.12.29 | ₩61,750 | ₩61,750 | ₩61,717 | ₩61,717 | -0.05% | 500 |
|---|
| 2025.12.26 | ₩61,717 | ₩61,788 | ₩61,717 | ₩61,788 | +0.12% | 1.6천 |
|---|
| 2025.12.24 | ₩61,730 | ₩61,810 | ₩61,730 | ₩61,810 | +0.13% | 400 |
|---|
| 2025.12.23 | ₩61,734 | ₩62,079 | ₩61,734 | ₩62,079 | +0.56% | 900 |
|---|
| 2025.12.22 | ₩62,266 | ₩62,534 | ₩62,266 | ₩62,534 | +0.43% | 4.1천 |
|---|
| 2025.12.19 | ₩61,489 | ₩62,052 | ₩61,314 | ₩62,052 | +0.92% | 1.5천 |
|---|
| 2025.12.18 | ₩61,148 | ₩61,148 | ₩61,050 | ₩61,050 | -0.16% | 400 |
|---|
| 2025.12.17 | ₩61,541 | ₩61,541 | ₩60,266 | ₩60,266 | -2.07% | 200 |
|---|
| 2025.12.16 | ₩60,765 | ₩61,140 | ₩60,765 | ₩61,134 | +0.61% | 900 |
|---|
| 2025.12.15 | ₩62,186 | ₩62,186 | ₩60,871 | ₩60,871 | -2.11% | 500 |
|---|
| 2025.12.12 | ₩62,776 | ₩62,789 | ₩62,036 | ₩62,036 | -1.18% | 4천 |
|---|
| 2025.12.11 | ₩62,709 | ₩63,091 | ₩62,709 | ₩63,091 | +0.61% | 400 |
|---|
| 2025.12.10 | ₩62,760 | ₩63,426 | ₩62,508 | ₩63,142 | +0.61% | 3.2천 |
|---|
| 2025.12.09 | ₩61,998 | ₩62,640 | ₩61,998 | ₩62,380 | +0.62% | 1.6천 |
|---|
| 2025.12.08 | ₩62,481 | ₩62,481 | ₩62,108 | ₩62,108 | -0.60% | 800 |
|---|
| 2025.12.05 | ₩61,422 | ₩61,422 | ₩60,926 | ₩60,926 | -0.81% | 500 |
|---|
| 2025.12.04 | ₩60,671 | ₩60,671 | ₩60,156 | ₩60,268 | -0.67% | 1.9천 |
|---|
| 2025.12.03 | ₩59,987 | ₩60,884 | ₩59,987 | ₩60,884 | +1.49% | 1.3천 |
|---|
| 2025.12.02 | ₩59,813 | ₩60,617 | ₩59,813 | ₩59,971 | +0.26% | 4.7천 |
|---|
| 2025.12.01 | ₩58,206 | ₩58,206 | ₩58,206 | ₩58,206 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩58,647 | ₩58,647 | ₩58,647 | ₩58,647 | 0.00% | 200 |
|---|
| 2025.11.26 | ₩58,111 | ₩58,249 | ₩58,111 | ₩58,249 | +0.24% | 2.4천 |
|---|
| 2025.11.25 | ₩57,628 | ₩58,633 | ₩57,628 | ₩58,633 | +1.74% | 400 |
|---|
| 2025.11.24 | ₩57,172 | ₩57,749 | ₩57,172 | ₩57,498 | +0.57% | 600 |
|---|
| 2025.11.21 | ₩56,435 | ₩57,132 | ₩55,215 | ₩56,328 | -0.19% | 1.1만 |
|---|
| 2025.11.20 | ₩60,081 | ₩60,242 | ₩57,092 | ₩57,121 | -4.93% | 1.8만 |
|---|
| 2025.11.19 | ₩58,982 | ₩58,982 | ₩58,816 | ₩58,816 | -0.28% | 900 |
|---|
| 2025.11.18 | ₩57,655 | ₩59,668 | ₩57,655 | ₩59,668 | +3.49% | 900 |
|---|
| 2025.11.17 | ₩61,314 | ₩61,314 | ₩59,558 | ₩59,966 | -2.20% | 2.4천 |
|---|
| 2025.11.14 | ₩60,483 | ₩61,810 | ₩60,483 | ₩61,726 | +2.05% | 1.9천 |
|---|
| 2025.11.13 | ₩62,806 | ₩62,806 | ₩61,845 | ₩61,845 | -1.53% | 1천 |
|---|
| 2025.11.12 | ₩63,888 | ₩64,009 | ₩63,071 | ₩63,207 | -1.07% | 600 |
|---|
| 2025.11.11 | ₩64,083 | ₩64,083 | ₩64,083 | ₩64,083 | 0.00% | 300 |
|---|
| 2025.11.10 | ₩63,902 | ₩64,679 | ₩63,727 | ₩64,470 | +0.89% | 2.2만 |
|---|
| 2025.11.07 | ₩61,301 | ₩62,682 | ₩61,234 | ₩62,682 | +2.25% | 900 |
|---|
| 2025.11.06 | ₩63,812 | ₩63,812 | ₩62,467 | ₩62,679 | -1.78% | 1.1천 |
|---|
| 2025.11.05 | ₩63,044 | ₩63,044 | ₩62,628 | ₩62,880 | -0.26% | 6.5천 |
|---|
| 2025.11.04 | ₩63,217 | ₩63,895 | ₩62,213 | ₩62,789 | -0.68% | 8천 |
|---|
| 2025.11.03 | ₩65,072 | ₩65,072 | ₩65,072 | ₩65,072 | 0.00% | 400 |
|---|
| 2025.10.31 | ₩64,411 | ₩64,554 | ₩64,411 | ₩64,554 | +0.22% | 5.1천 |
|---|
| 2025.10.30 | ₩64,210 | ₩64,427 | ₩63,770 | ₩63,770 | -0.68% | 1.2천 |
|---|
| 2025.10.29 | ₩63,714 | ₩64,116 | ₩63,714 | ₩63,808 | +0.15% | 1.7천 |
|---|
| 2025.10.28 | ₩64,920 | ₩65,550 | ₩64,482 | ₩64,482 | -0.68% | 7.8천 |
|---|
| 2025.10.27 | ₩65,765 | ₩65,765 | ₩65,550 | ₩65,550 | -0.33% | 900 |
|---|
| 2025.10.24 | ₩65,711 | ₩65,711 | ₩65,097 | ₩65,097 | -0.93% | 2.4천 |
|---|
| 2025.10.23 | ₩64,237 | ₩64,639 | ₩64,103 | ₩64,607 | +0.58% | 600 |
|---|
| 2025.10.22 | ₩64,786 | ₩64,820 | ₩63,668 | ₩63,832 | -1.47% | 1.9천 |
|---|
| 2025.10.21 | ₩65,028 | ₩65,028 | ₩64,994 | ₩64,994 | -0.05% | 200 |
|---|
| 2025.10.20 | ₩64,317 | ₩64,344 | ₩64,036 | ₩64,170 | -0.23% | 2.8천 |
|---|
| 2025.10.17 | ₩63,004 | ₩63,312 | ₩63,004 | ₩63,278 | +0.44% | 2.3천 |
|---|
| 2025.10.16 | ₩64,197 | ₩64,863 | ₩63,092 | ₩63,092 | -1.72% | 6.4천 |
|---|
| 2025.10.15 | ₩64,223 | ₩64,223 | ₩63,634 | ₩63,634 | -0.92% | 1.4천 |
|---|
| 2025.10.14 | ₩62,856 | ₩63,808 | ₩62,856 | ₩63,734 | +1.40% | 3.9천 |
|---|
| 2025.10.13 | ₩64,084 | ₩64,357 | ₩64,084 | ₩64,237 | +0.24% | 900 |
|---|
| 2025.10.10 | ₩65,832 | ₩65,832 | ₩63,432 | ₩63,457 | -3.61% | 1.9천 |
|---|