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 | ₩71,348 | ₩72,260 | ₩71,348 | ₩72,253 | +1.27% | 3.3천 |
| 2026.10.08 | ₩70,492 | ₩70,492 | ₩70,492 | ₩70,492 | 0.00% | 100 |
| 2026.10.07 | ₩69,714 | ₩69,714 | ₩69,714 | ₩69,714 | 0.00% | 100 |
| 2026.10.06 | ₩70,488 | ₩70,490 | ₩70,318 | ₩70,318 | -0.24% | 1.9천 |
| 2026.10.05 | ₩70,302 | ₩70,302 | ₩70,066 | ₩70,066 | -0.34% | 300 |
| 2026.10.02 | ₩70,020 | ₩70,476 | ₩69,433 | ₩69,433 | -0.84% | 800 |
| 2026.10.01 | ₩69,581 | ₩69,581 | ₩69,581 | ₩69,581 | 0.00% | 300 |
| 2026.09.30 | ₩68,343 | ₩68,370 | ₩68,343 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,370 |
| +0.04% |
| 400 |
| 2026.09.29 | ₩67,270 | ₩67,524 | ₩67,270 | ₩67,524 | +0.38% | 500 |
|---|
| 2026.09.28 | ₩66,586 | ₩67,466 | ₩66,586 | ₩67,466 | +1.32% | 300 |
|---|
| 2026.09.25 | ₩68,546 | ₩68,546 | ₩68,546 | ₩68,546 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩69,136 | ₩69,136 | ₩69,136 | ₩69,136 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩69,108 | ₩70,129 | ₩69,108 | ₩69,765 | +0.95% | 1.9천 |
|---|
| 2026.09.22 | ₩68,934 | ₩69,391 | ₩68,934 | ₩69,391 | +0.66% | 200 |
|---|
| 2026.09.21 | ₩66,948 | ₩68,107 | ₩66,948 | ₩68,107 | +1.73% | 1.2천 |
|---|
| 2026.09.18 | ₩65,965 | ₩65,965 | ₩65,965 | ₩65,965 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩66,895 | ₩66,895 | ₩66,895 | ₩66,895 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩65,842 | ₩65,866 | ₩65,835 | ₩65,866 | +0.04% | 600 |
|---|
| 2026.09.15 | ₩65,593 | ₩65,679 | ₩65,593 | ₩65,679 | +0.13% | 600 |
|---|
| 2026.09.14 | ₩66,050 | ₩66,532 | ₩66,050 | ₩66,326 | +0.42% | 700 |
|---|
| 2026.09.11 | ₩63,997 | ₩63,997 | ₩63,997 | ₩63,997 | 0.00% | 200 |
|---|
| 2026.09.10 | ₩63,783 | ₩63,903 | ₩63,783 | ₩63,813 | +0.05% | 400 |
|---|
| 2026.09.09 | ₩64,936 | ₩64,936 | ₩64,264 | ₩64,264 | -1.03% | 1.2천 |
|---|
| 2026.09.08 | ₩66,492 | ₩66,492 | ₩65,610 | ₩65,624 | -1.31% | 400 |
|---|
| 2026.09.04 | ₩67,351 | ₩67,538 | ₩67,351 | ₩67,383 | +0.05% | 500 |
|---|
| 2026.09.03 | ₩68,786 | ₩68,987 | ₩68,773 | ₩68,773 | -0.02% | 2.7천 |
|---|
| 2026.09.02 | ₩66,154 | ₩66,154 | ₩66,154 | ₩66,154 | 0.00% | 300 |
|---|
| 2026.09.01 | ₩67,525 | ₩67,525 | ₩67,337 | ₩67,368 | -0.23% | 3천 |
|---|
| 2026.08.31 | ₩69,457 | ₩69,536 | ₩69,457 | ₩69,536 | +0.11% | 600 |
|---|
| 2026.08.28 | ₩70,523 | ₩70,523 | ₩69,510 | ₩69,636 | -1.26% | 1.8천 |
|---|
| 2026.08.27 | ₩68,989 | ₩69,416 | ₩68,989 | ₩69,127 | +0.20% | 2.8천 |
|---|
| 2026.08.26 | ₩65,893 | ₩65,893 | ₩65,893 | ₩65,893 | 0.00% | 200 |
|---|
| 2026.08.25 | ₩65,889 | ₩65,889 | ₩65,855 | ₩65,855 | -0.05% | 200 |
|---|
| 2026.08.24 | ₩66,626 | ₩66,787 | ₩66,157 | ₩66,223 | -0.61% | 1.2만 |
|---|
| 2026.08.21 | ₩65,721 | ₩67,144 | ₩65,721 | ₩67,144 | +2.17% | 1천 |
|---|
| 2026.08.20 | ₩66,231 | ₩66,231 | ₩66,033 | ₩66,033 | -0.30% | 1.6천 |
|---|
| 2026.08.19 | ₩65,915 | ₩66,359 | ₩65,915 | ₩66,359 | +0.67% | 300 |
|---|
| 2026.08.18 | ₩65,713 | ₩66,264 | ₩65,695 | ₩65,695 | -0.03% | 3.7천 |
|---|
| 2026.08.17 | ₩65,708 | ₩65,863 | ₩65,494 | ₩65,494 | -0.32% | 1.4천 |
|---|
| 2026.08.14 | ₩66,841 | ₩67,015 | ₩66,841 | ₩66,929 | +0.13% | 600 |
|---|
| 2026.08.13 | ₩65,553 | ₩67,632 | ₩65,553 | ₩67,632 | +3.17% | 6.8천 |
|---|
| 2026.08.12 | ₩65,728 | ₩65,929 | ₩65,634 | ₩65,882 | +0.23% | 3.5천 |
|---|
| 2026.08.11 | ₩66,962 | ₩66,962 | ₩66,467 | ₩66,467 | -0.74% | 400 |
|---|
| 2026.08.10 | ₩66,465 | ₩66,821 | ₩66,465 | ₩66,821 | +0.53% | 2.1천 |
|---|
| 2026.08.07 | ₩63,742 | ₩65,298 | ₩63,742 | ₩65,288 | +2.42% | 1.3천 |
|---|
| 2026.08.06 | ₩62,837 | ₩63,662 | ₩62,837 | ₩63,056 | +0.35% | 1.2천 |
|---|
| 2026.08.05 | ₩65,137 | ₩65,318 | ₩64,668 | ₩64,795 | -0.53% | 4천 |
|---|
| 2026.08.04 | ₩63,045 | ₩65,296 | ₩63,045 | ₩65,296 | +3.57% | 5.9천 |
|---|
| 2026.08.03 | ₩61,274 | ₩61,677 | ₩61,274 | ₩61,497 | +0.36% | 5.5천 |
|---|
| 2026.07.31 | ₩59,718 | ₩60,080 | ₩59,718 | ₩60,080 | +0.61% | 100 |
|---|
| 2026.07.30 | ₩59,115 | ₩59,842 | ₩59,115 | ₩59,842 | +1.23% | 500 |
|---|
| 2026.07.29 | ₩59,289 | ₩60,476 | ₩59,289 | ₩59,934 | +1.09% | 1.1만 |
|---|
| 2026.07.28 | ₩57,800 | ₩59,021 | ₩57,800 | ₩58,853 | +1.82% | 600 |
|---|
| 2026.07.27 | ₩58,571 | ₩58,571 | ₩58,571 | ₩58,571 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩55,871 | ₩55,871 | ₩55,871 | ₩55,871 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩56,070 | ₩56,070 | ₩54,433 | ₩54,870 | -2.14% | 1.1천 |
|---|
| 2026.07.22 | ₩55,775 | ₩55,832 | ₩55,614 | ₩55,832 | +0.10% | 9.1천 |
|---|
| 2026.07.21 | ₩58,699 | ₩58,699 | ₩57,982 | ₩57,982 | -1.22% | 2천 |
|---|
| 2026.07.20 | ₩58,726 | ₩59,765 | ₩58,632 | ₩59,584 | +1.46% | 5.2천 |
|---|
| 2026.07.17 | ₩58,954 | ₩59,034 | ₩58,954 | ₩59,034 | +0.14% | 7천 |
|---|
| 2026.07.16 | ₩59,223 | ₩59,223 | ₩59,223 | ₩59,223 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩59,195 | ₩59,281 | ₩59,074 | ₩59,281 | +0.15% | 400 |
|---|
| 2026.07.14 | ₩60,015 | ₩60,015 | ₩60,015 | ₩60,015 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩60,125 | ₩60,125 | ₩60,125 | ₩60,125 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩59,273 | ₩59,273 | ₩59,273 | ₩59,273 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩59,396 | ₩59,893 | ₩59,396 | ₩59,893 | +0.84% | 300 |
|---|
| 2026.07.08 | ₩58,927 | ₩59,300 | ₩58,927 | ₩59,300 | +0.63% | 500 |
|---|
| 2026.07.07 | ₩60,966 | ₩61,489 | ₩60,303 | ₩60,303 | -1.09% | 2.7천 |
|---|
| 2026.07.06 | ₩60,020 | ₩60,020 | ₩60,020 | ₩60,020 | 0.00% | 200 |
|---|
| 2026.07.02 | ₩59,115 | ₩59,115 | ₩58,866 | ₩58,866 | -0.42% | 2.4천 |
|---|
| 2026.07.01 | ₩58,498 | ₩59,209 | ₩58,390 | ₩58,390 | -0.18% | 2.9천 |
|---|
| 2026.06.30 | ₩55,855 | ₩56,536 | ₩55,855 | ₩56,536 | +1.22% | 1.9천 |
|---|
| 2026.06.29 | ₩55,694 | ₩56,125 | ₩55,694 | ₩56,125 | +0.77% | 1.6천 |
|---|
| 2026.06.26 | ₩53,065 | ₩54,928 | ₩53,065 | ₩54,928 | +3.51% | 400 |
|---|
| 2026.06.25 | ₩52,193 | ₩52,193 | ₩51,972 | ₩51,972 | -0.42% | 200 |
|---|
| 2026.06.24 | ₩53,186 | ₩53,427 | ₩52,960 | ₩52,960 | -0.42% | 400 |
|---|
| 2026.06.23 | ₩53,347 | ₩53,789 | ₩53,347 | ₩53,383 | +0.07% | 5.6천 |
|---|
| 2026.06.22 | ₩54,178 | ₩54,178 | ₩53,186 | ₩53,186 | -1.83% | 400 |
|---|
| 2026.06.18 | ₩53,856 | ₩54,283 | ₩49,873 | ₩54,283 | +0.79% | 3.1만 |
|---|
| 2026.06.17 | ₩56,123 | ₩56,251 | ₩54,728 | ₩54,740 | -2.46% | 1.5천 |
|---|
| 2026.06.16 | ₩56,097 | ₩56,417 | ₩56,097 | ₩56,417 | +0.57% | 600 |
|---|
| 2026.06.15 | ₩56,968 | ₩56,968 | ₩56,661 | ₩56,661 | -0.54% | 600 |
|---|
| 2026.06.12 | ₩56,539 | ₩56,539 | ₩55,895 | ₩55,929 | -1.08% | 1천 |
|---|
| 2026.06.11 | ₩56,473 | ₩56,473 | ₩56,473 | ₩56,473 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩55,359 | ₩56,955 | ₩55,359 | ₩55,897 | +0.97% | 3.5천 |
|---|
| 2026.06.09 | ₩56,781 | ₩56,781 | ₩55,681 | ₩56,198 | -1.03% | 1.7만 |
|---|
| 2026.06.08 | ₩57,207 | ₩57,207 | ₩57,207 | ₩57,207 | 0.00% | 300 |
|---|
| 2026.06.05 | ₩59,021 | ₩59,021 | ₩57,143 | ₩57,306 | -2.90% | 3.8천 |
|---|
| 2026.06.04 | ₩59,772 | ₩60,723 | ₩59,718 | ₩59,808 | +0.06% | 5.2천 |
|---|
| 2026.06.03 | ₩59,282 | ₩59,282 | ₩59,002 | ₩59,002 | -0.47% | 1.2천 |
|---|
| 2026.06.02 | ₩61,616 | ₩61,969 | ₩61,616 | ₩61,969 | +0.57% | 800 |
|---|
| 2026.06.01 | ₩60,362 | ₩63,890 | ₩60,362 | ₩63,720 | +5.56% | 2.7천 |
|---|
| 2026.05.29 | ₩59,209 | ₩59,628 | ₩59,209 | ₩59,628 | +0.71% | 700 |
|---|
| 2026.05.28 | ₩56,498 | ₩56,498 | ₩56,174 | ₩56,174 | -0.57% | 1천 |
|---|
| 2026.05.27 | ₩55,332 | ₩55,332 | ₩53,929 | ₩53,929 | -2.54% | 1천 |
|---|
| 2026.05.26 | ₩55,312 | ₩55,361 | ₩55,312 | ₩55,361 | +0.09% | 400 |
|---|
| 2026.05.22 | ₩55,424 | ₩55,424 | ₩55,155 | ₩55,155 | -0.49% | 200 |
|---|
| 2026.05.21 | ₩53,816 | ₩54,154 | ₩53,816 | ₩54,154 | +0.63% | 800 |
|---|
| 2026.05.20 | ₩53,736 | ₩54,350 | ₩53,736 | ₩54,350 | +1.14% | 500 |
|---|
| 2026.05.19 | ₩54,339 | ₩54,554 | ₩54,333 | ₩54,333 | -0.01% | 1천 |
|---|
| 2026.05.18 | ₩54,178 | ₩54,178 | ₩54,178 | ₩54,178 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩53,387 | ₩53,398 | ₩53,387 | ₩53,398 | +0.02% | 300 |
|---|
| 2026.05.14 | ₩52,488 | ₩52,488 | ₩52,428 | ₩52,428 | -0.12% | 1.3천 |
|---|
| 2026.05.13 | ₩51,335 | ₩51,517 | ₩51,335 | ₩51,517 | +0.36% | 1.2천 |
|---|
| 2026.05.12 | ₩53,320 | ₩53,320 | ₩52,296 | ₩52,296 | -1.92% | 1.1천 |
|---|
| 2026.05.11 | ₩53,548 | ₩53,548 | ₩52,985 | ₩53,234 | -0.59% | 800 |
|---|
| 2026.05.08 | ₩52,663 | ₩53,347 | ₩52,575 | ₩53,347 | +1.30% | 1.5천 |
|---|
| 2026.05.07 | ₩52,274 | ₩52,274 | ₩51,666 | ₩51,666 | -1.16% | 9.6천 |
|---|
| 2026.05.06 | ₩49,805 | ₩49,805 | ₩49,477 | ₩49,702 | -0.21% | 1.6천 |
|---|
| 2026.05.05 | ₩51,040 | ₩51,069 | ₩50,899 | ₩51,069 | +0.06% | 1.8천 |
|---|
| 2026.05.04 | ₩50,154 | ₩50,986 | ₩50,154 | ₩50,846 | +1.38% | 2.6천 |
|---|
| 2026.05.01 | ₩49,687 | ₩49,687 | ₩49,687 | ₩49,687 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩47,504 | ₩47,504 | ₩47,504 | ₩47,504 | 0.00% | 200 |
|---|
| 2026.04.29 | ₩48,135 | ₩48,135 | ₩48,135 | ₩48,135 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩48,149 | ₩48,208 | ₩48,149 | ₩48,208 | +0.12% | 300 |
|---|
| 2026.04.27 | ₩48,178 | ₩48,178 | ₩48,178 | ₩48,178 | 0.00% | 200 |
|---|
| 2026.04.24 | ₩48,122 | ₩48,223 | ₩48,122 | ₩48,223 | +0.21% | 400 |
|---|
| 2026.04.23 | ₩48,182 | ₩48,182 | ₩47,754 | ₩47,754 | -0.89% | 1.4천 |
|---|
| 2026.04.22 | ₩50,208 | ₩50,208 | ₩49,987 | ₩50,019 | -0.38% | 5.9천 |
|---|
| 2026.04.21 | ₩50,664 | ₩50,664 | ₩49,219 | ₩49,219 | -2.85% | 2.1천 |
|---|
| 2026.04.20 | ₩48,343 | ₩49,353 | ₩48,343 | ₩49,353 | +2.09% | 300 |
|---|
| 2026.04.17 | ₩48,746 | ₩48,801 | ₩48,746 | ₩48,801 | +0.11% | 400 |
|---|
| 2026.04.16 | ₩48,162 | ₩48,162 | ₩47,936 | ₩47,936 | -0.47% | 300 |
|---|
| 2026.04.15 | ₩45,754 | ₩47,296 | ₩45,754 | ₩47,296 | +3.37% | 6.4천 |
|---|
| 2026.04.14 | ₩45,607 | ₩45,607 | ₩45,129 | ₩45,129 | -1.05% | 700 |
|---|
| 2026.04.13 | ₩44,266 | ₩45,070 | ₩44,266 | ₩45,022 | +1.71% | 2.2만 |
|---|
| 2026.04.10 | ₩42,763 | ₩42,978 | ₩42,756 | ₩42,832 | +0.16% | 600 |
|---|
| 2026.04.09 | ₩44,494 | ₩44,608 | ₩43,856 | ₩44,133 | -0.81% | 1.3만 |
|---|
| 2026.04.08 | ₩43,072 | ₩47,297 | ₩43,072 | ₩45,987 | +6.77% | 2만 |
|---|
| 2026.04.07 | ₩46,335 | ₩46,335 | ₩46,335 | ₩46,335 | 0.00% | 400 |
|---|
| 2026.04.06 | ₩46,653 | ₩46,653 | ₩46,539 | ₩46,539 | -0.24% | 400 |
|---|
| 2026.04.02 | ₩46,504 | ₩46,504 | ₩46,504 | ₩46,504 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩45,922 | ₩45,929 | ₩45,889 | ₩45,889 | -0.07% | 400 |
|---|
| 2026.03.31 | ₩45,137 | ₩45,780 | ₩45,137 | ₩45,780 | +1.42% | 300 |
|---|
| 2026.03.30 | ₩44,675 | ₩44,675 | ₩44,675 | ₩44,675 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩46,090 | ₩46,090 | ₩44,701 | ₩44,701 | -3.01% | 1.1천 |
|---|
| 2026.03.26 | ₩47,217 | ₩47,217 | ₩46,326 | ₩46,326 | -1.89% | 400 |
|---|
| 2026.03.25 | ₩46,512 | ₩46,512 | ₩46,498 | ₩46,498 | -0.03% | 600 |
|---|
| 2026.03.24 | ₩46,459 | ₩46,573 | ₩46,208 | ₩46,208 | -0.54% | 700 |
|---|
| 2026.03.23 | ₩48,138 | ₩48,138 | ₩48,138 | ₩48,138 | 0.00% | 300 |
|---|
| 2026.03.20 | ₩48,149 | ₩48,149 | ₩47,282 | ₩47,282 | -1.80% | 800 |
|---|
| 2026.03.19 | ₩48,746 | ₩48,746 | ₩48,664 | ₩48,664 | -0.17% | 1.1천 |
|---|
| 2026.03.18 | ₩48,974 | ₩48,974 | ₩48,691 | ₩48,691 | -0.58% | 300 |
|---|
| 2026.03.17 | ₩49,107 | ₩49,107 | ₩49,107 | ₩49,107 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩48,638 | ₩48,638 | ₩48,638 | ₩48,638 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩48,103 | ₩48,103 | ₩48,103 | ₩48,103 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩48,453 | ₩48,453 | ₩48,453 | ₩48,453 | 0.00% | 200 |
|---|
| 2026.03.11 | ₩49,088 | ₩49,088 | ₩49,088 | ₩49,088 | 0.00% | 200 |
|---|
| 2026.03.10 | ₩49,497 | ₩49,497 | ₩48,968 | ₩48,968 | -1.07% | 1천 |
|---|
| 2026.03.09 | ₩49,886 | ₩50,212 | ₩49,886 | ₩50,212 | +0.65% | 300 |
|---|
| 2026.03.06 | ₩50,604 | ₩50,604 | ₩50,279 | ₩50,279 | -0.64% | 600 |
|---|
| 2026.03.05 | ₩51,093 | ₩51,174 | ₩50,511 | ₩50,511 | -1.14% | 4.1천 |
|---|
| 2026.03.04 | ₩50,013 | ₩50,154 | ₩50,013 | ₩50,147 | +0.27% | 3.4천 |
|---|
| 2026.03.03 | ₩47,272 | ₩49,434 | ₩47,270 | ₩49,434 | +4.57% | 2.3천 |
|---|
| 2026.03.02 | ₩49,349 | ₩49,616 | ₩49,349 | ₩49,598 | +0.50% | 800 |
|---|
| 2026.02.27 | ₩49,148 | ₩49,148 | ₩48,947 | ₩48,980 | -0.34% | 800 |
|---|
| 2026.02.26 | ₩49,484 | ₩50,318 | ₩49,403 | ₩50,318 | +1.69% | 2.1천 |
|---|
| 2026.02.25 | ₩48,759 | ₩48,971 | ₩48,598 | ₩48,971 | +0.43% | 2.8천 |
|---|
| 2026.02.24 | ₩47,082 | ₩48,088 | ₩47,082 | ₩47,843 | +1.62% | 1.7천 |
|---|
| 2026.02.23 | ₩47,418 | ₩47,418 | ₩46,649 | ₩46,649 | -1.62% | 400 |
|---|
| 2026.02.20 | ₩50,946 | ₩50,946 | ₩49,563 | ₩49,563 | -2.71% | 600 |
|---|
| 2026.02.19 | ₩49,618 | ₩50,038 | ₩49,618 | ₩50,038 | +0.85% | 1.3천 |
|---|
| 2026.02.18 | ₩49,705 | ₩49,846 | ₩49,705 | ₩49,753 | +0.10% | 1.2천 |
|---|
| 2026.02.17 | ₩50,174 | ₩50,174 | ₩49,014 | ₩49,606 | -1.13% | 1.5천 |
|---|
| 2026.02.13 | ₩50,718 | ₩50,718 | ₩50,476 | ₩50,677 | -0.08% | 4.9천 |
|---|
| 2026.02.12 | ₩49,403 | ₩49,577 | ₩49,403 | ₩49,577 | +0.35% | 1.3천 |
|---|
| 2026.02.11 | ₩51,060 | ₩51,060 | ₩51,060 | ₩51,060 | 0.00% | 500 |
|---|
| 2026.02.10 | ₩51,469 | ₩51,952 | ₩51,371 | ₩51,371 | -0.19% | 1.1만 |
|---|
| 2026.02.09 | ₩50,168 | ₩50,677 | ₩50,168 | ₩50,677 | +1.02% | 600 |
|---|
| 2026.02.06 | ₩48,934 | ₩49,363 | ₩48,363 | ₩49,363 | +0.88% | 1.7천 |
|---|
| 2026.02.05 | ₩48,947 | ₩48,947 | ₩47,314 | ₩47,314 | -3.34% | 4.2천 |
|---|
| 2026.02.04 | ₩48,585 | ₩49,644 | ₩47,565 | ₩49,162 | +1.19% | 3.2만 |
|---|
| 2026.02.03 | ₩49,799 | ₩49,799 | ₩49,799 | ₩49,799 | 0.00% | 1.5천 |
|---|
| 2026.02.02 | ₩52,408 | ₩52,830 | ₩52,300 | ₩52,300 | -0.20% | 1.6천 |
|---|
| 2026.01.30 | ₩53,011 | ₩53,011 | ₩52,046 | ₩52,308 | -1.33% | 5.4천 |
|---|
| 2026.01.29 | ₩53,488 | ₩53,548 | ₩53,052 | ₩53,349 | -0.26% | 1.3천 |
|---|
| 2026.01.28 | ₩55,976 | ₩56,123 | ₩55,674 | ₩55,674 | -0.54% | 700 |
|---|
| 2026.01.27 | ₩56,127 | ₩56,127 | ₩56,127 | ₩56,127 | 0.00% | 200 |
|---|
| 2026.01.26 | ₩56,821 | ₩57,788 | ₩56,821 | ₩57,788 | +1.70% | 200 |
|---|
| 2026.01.23 | ₩56,783 | ₩57,001 | ₩56,783 | ₩57,001 | +0.38% | 500 |
|---|
| 2026.01.22 | ₩56,445 | ₩57,092 | ₩56,418 | ₩57,092 | +1.15% | 1.2천 |
|---|
| 2026.01.21 | ₩56,351 | ₩56,351 | ₩55,714 | ₩56,058 | -0.52% | 1.4천 |
|---|
| 2026.01.20 | ₩56,012 | ₩56,012 | ₩56,012 | ₩56,012 | 0.00% | 200 |
|---|
| 2026.01.16 | ₩57,209 | ₩57,209 | ₩57,209 | ₩57,209 | 0.00% | 400 |
|---|
| 2026.01.15 | ₩58,109 | ₩58,249 | ₩58,109 | ₩58,249 | +0.24% | 300 |
|---|
| 2026.01.14 | ₩58,931 | ₩58,931 | ₩58,931 | ₩58,931 | 0.00% | 200 |
|---|
| 2026.01.13 | ₩59,826 | ₩59,907 | ₩59,758 | ₩59,907 | +0.14% | 2.4천 |
|---|
| 2026.01.12 | ₩60,550 | ₩60,704 | ₩60,550 | ₩60,704 | +0.25% | 4.6천 |
|---|
| 2026.01.09 | ₩60,832 | ₩60,832 | ₩60,798 | ₩60,798 | -0.06% | 400 |
|---|
| 2026.01.08 | ₩61,086 | ₩61,086 | ₩61,086 | ₩61,086 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩61,368 | ₩62,101 | ₩61,368 | ₩62,101 | +1.19% | 500 |
|---|
| 2026.01.06 | ₩61,066 | ₩61,555 | ₩60,865 | ₩61,555 | +0.80% | 2.3천 |
|---|
| 2026.01.05 | ₩59,960 | ₩60,970 | ₩59,960 | ₩60,970 | +1.68% | 300 |
|---|
| 2026.01.02 | ₩60,771 | ₩60,771 | ₩59,450 | ₩59,775 | -1.64% | 3.2천 |
|---|
| 2025.12.31 | ₩60,900 | ₩60,900 | ₩60,900 | ₩60,900 | 0.00% | 300 |
|---|
| 2025.12.30 | ₩61,583 | ₩61,583 | ₩61,355 | ₩61,355 | -0.37% | 500 |
|---|
| 2025.12.29 | ₩61,791 | ₩61,791 | ₩61,757 | ₩61,757 | -0.05% | 500 |
|---|
| 2025.12.26 | ₩61,757 | ₩61,828 | ₩61,757 | ₩61,828 | +0.12% | 1.6천 |
|---|
| 2025.12.24 | ₩61,771 | ₩61,851 | ₩61,771 | ₩61,851 | +0.13% | 400 |
|---|
| 2025.12.23 | ₩61,775 | ₩62,119 | ₩61,775 | ₩62,119 | +0.56% | 900 |
|---|
| 2025.12.22 | ₩62,307 | ₩62,575 | ₩62,307 | ₩62,575 | +0.43% | 4.1천 |
|---|
| 2025.12.19 | ₩61,529 | ₩62,092 | ₩61,355 | ₩62,092 | +0.92% | 1.5천 |
|---|
| 2025.12.18 | ₩61,188 | ₩61,188 | ₩61,090 | ₩61,090 | -0.16% | 400 |
|---|
| 2025.12.17 | ₩61,581 | ₩61,581 | ₩60,306 | ₩60,306 | -2.07% | 200 |
|---|
| 2025.12.16 | ₩60,805 | ₩61,180 | ₩60,805 | ₩61,174 | +0.61% | 900 |
|---|
| 2025.12.15 | ₩62,227 | ₩62,227 | ₩60,911 | ₩60,911 | -2.11% | 500 |
|---|
| 2025.12.12 | ₩62,817 | ₩62,830 | ₩62,076 | ₩62,076 | -1.18% | 4천 |
|---|
| 2025.12.11 | ₩62,750 | ₩63,132 | ₩62,750 | ₩63,132 | +0.61% | 400 |
|---|
| 2025.12.10 | ₩62,801 | ₩63,467 | ₩62,549 | ₩63,183 | +0.61% | 3.2천 |
|---|
| 2025.12.09 | ₩62,039 | ₩62,681 | ₩62,039 | ₩62,421 | +0.62% | 1.6천 |
|---|
| 2025.12.08 | ₩62,522 | ₩62,522 | ₩62,149 | ₩62,149 | -0.60% | 800 |
|---|
| 2025.12.05 | ₩61,462 | ₩61,462 | ₩60,966 | ₩60,966 | -0.81% | 500 |
|---|
| 2025.12.04 | ₩60,711 | ₩60,711 | ₩60,196 | ₩60,307 | -0.67% | 1.9천 |
|---|
| 2025.12.03 | ₩60,027 | ₩60,924 | ₩60,027 | ₩60,924 | +1.49% | 1.3천 |
|---|
| 2025.12.02 | ₩59,852 | ₩60,657 | ₩59,852 | ₩60,011 | +0.26% | 4.7천 |
|---|
| 2025.12.01 | ₩58,244 | ₩58,244 | ₩58,244 | ₩58,244 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩58,685 | ₩58,685 | ₩58,685 | ₩58,685 | 0.00% | 200 |
|---|
| 2025.11.26 | ₩58,149 | ₩58,287 | ₩58,149 | ₩58,287 | +0.24% | 2.4천 |
|---|
| 2025.11.25 | ₩57,666 | ₩58,672 | ₩57,666 | ₩58,672 | +1.74% | 400 |
|---|
| 2025.11.24 | ₩57,210 | ₩57,787 | ₩57,210 | ₩57,536 | +0.57% | 600 |
|---|
| 2025.11.21 | ₩56,472 | ₩57,170 | ₩55,251 | ₩56,365 | -0.19% | 1.1만 |
|---|
| 2025.11.20 | ₩60,121 | ₩60,282 | ₩57,129 | ₩57,159 | -4.93% | 1.8만 |
|---|
| 2025.11.19 | ₩59,021 | ₩59,021 | ₩58,854 | ₩58,854 | -0.28% | 900 |
|---|
| 2025.11.18 | ₩57,693 | ₩59,708 | ₩57,693 | ₩59,708 | +3.49% | 900 |
|---|
| 2025.11.17 | ₩61,355 | ₩61,355 | ₩59,598 | ₩60,005 | -2.20% | 2.4천 |
|---|
| 2025.11.14 | ₩60,523 | ₩61,851 | ₩60,523 | ₩61,767 | +2.05% | 1.9천 |
|---|
| 2025.11.13 | ₩62,848 | ₩62,848 | ₩61,886 | ₩61,886 | -1.53% | 1천 |
|---|
| 2025.11.12 | ₩63,930 | ₩64,051 | ₩63,112 | ₩63,249 | -1.07% | 600 |
|---|
| 2025.11.11 | ₩64,125 | ₩64,125 | ₩64,125 | ₩64,125 | 0.00% | 300 |
|---|
| 2025.11.10 | ₩63,944 | ₩64,722 | ₩63,769 | ₩64,512 | +0.89% | 2.2만 |
|---|
| 2025.11.07 | ₩61,341 | ₩62,723 | ₩61,274 | ₩62,723 | +2.25% | 900 |
|---|
| 2025.11.06 | ₩63,854 | ₩63,854 | ₩62,508 | ₩62,720 | -1.78% | 1.1천 |
|---|
| 2025.11.05 | ₩63,085 | ₩63,085 | ₩62,669 | ₩62,921 | -0.26% | 6.5천 |
|---|
| 2025.11.04 | ₩63,258 | ₩63,937 | ₩62,253 | ₩62,830 | -0.68% | 8천 |
|---|
| 2025.11.03 | ₩65,115 | ₩65,115 | ₩65,115 | ₩65,115 | 0.00% | 400 |
|---|
| 2025.10.31 | ₩64,453 | ₩64,597 | ₩64,453 | ₩64,597 | +0.22% | 5.1천 |
|---|
| 2025.10.30 | ₩64,252 | ₩64,469 | ₩63,812 | ₩63,812 | -0.68% | 1.2천 |
|---|
| 2025.10.29 | ₩63,756 | ₩64,158 | ₩63,756 | ₩63,850 | +0.15% | 1.7천 |
|---|
| 2025.10.28 | ₩64,963 | ₩65,593 | ₩64,524 | ₩64,524 | -0.68% | 7.8천 |
|---|
| 2025.10.27 | ₩65,808 | ₩65,808 | ₩65,593 | ₩65,593 | -0.33% | 900 |
|---|
| 2025.10.24 | ₩65,754 | ₩65,754 | ₩65,140 | ₩65,140 | -0.93% | 2.4천 |
|---|
| 2025.10.23 | ₩64,279 | ₩64,681 | ₩64,145 | ₩64,649 | +0.58% | 600 |
|---|
| 2025.10.22 | ₩64,829 | ₩64,862 | ₩63,710 | ₩63,874 | -1.47% | 1.9천 |
|---|
| 2025.10.21 | ₩65,070 | ₩65,070 | ₩65,037 | ₩65,037 | -0.05% | 200 |
|---|
| 2025.10.20 | ₩64,359 | ₩64,386 | ₩64,078 | ₩64,212 | -0.23% | 2.8천 |
|---|
| 2025.10.17 | ₩63,045 | ₩63,353 | ₩63,045 | ₩63,320 | +0.44% | 2.3천 |
|---|
| 2025.10.16 | ₩64,239 | ₩64,905 | ₩63,133 | ₩63,133 | -1.72% | 6.4천 |
|---|
| 2025.10.15 | ₩64,266 | ₩64,266 | ₩63,675 | ₩63,675 | -0.92% | 1.4천 |
|---|
| 2025.10.14 | ₩62,897 | ₩63,850 | ₩62,897 | ₩63,776 | +1.40% | 3.9천 |
|---|
| 2025.10.13 | ₩64,126 | ₩64,400 | ₩64,126 | ₩64,279 | +0.24% | 900 |
|---|
| 2025.10.10 | ₩65,875 | ₩65,875 | ₩63,474 | ₩63,498 | -3.61% | 1.9천 |
|---|