시장 데이터를 불러오는 중
전체 종목
ProShares S&P 500 Dynamic Buffer ETF 과거 주가
ProShares S&P 500 Dynamic Buffer ETF · FB · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ProShares S&P 500 Dynamic Buffer ETF · FB · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩61,582 | ₩61,625 | ₩61,480 | ₩61,625 | +0.07% | 1천 |
| 2026.10.08 | ₩61,519 | ₩61,519 | ₩61,386 | ₩61,460 | -0.10% | 600 |
| 2026.10.07 | ₩61,413 | ₩61,547 | ₩61,413 | ₩61,480 | +0.11% | 1.1천 |
| 2026.10.06 | ₩61,561 | ₩61,614 | ₩61,484 | ₩61,484 | -0.12% | 1.1천 |
| 2026.10.05 | ₩60,368 | ₩61,385 | ₩60,368 | ₩61,385 | +1.68% | 600 |
| 2026.10.02 | ₩61,172 | ₩61,172 | ₩61,172 | ₩61,172 | 0.00% | 3.5천 |
| 2026.10.01 | ₩61,078 | ₩61,117 | ₩60,971 | ₩60,971 | -0.18% | 2.7천 |
| 2026.09.30 | ₩60,999 | ₩61,078 | ₩60,983 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| -0.03% |
| 3.3천 |
| 2026.09.29 | ₩61,145 | ₩61,145 | ₩61,004 | ₩61,004 | -0.23% | 1천 |
|---|
| 2026.09.28 | ₩61,092 | ₩61,092 | ₩61,018 | ₩61,018 | -0.12% | 500 |
|---|
| 2026.09.25 | ₩61,159 | ₩61,159 | ₩61,120 | ₩61,120 | -0.06% | 300 |
|---|
| 2026.09.24 | ₩60,984 | ₩61,051 | ₩60,984 | ₩60,999 | +0.02% | 700 |
|---|
| 2026.09.23 | ₩61,038 | ₩61,118 | ₩60,944 | ₩61,118 | +0.13% | 600 |
|---|
| 2026.09.22 | ₩61,212 | ₩61,252 | ₩61,179 | ₩61,179 | -0.05% | 600 |
|---|
| 2026.09.21 | ₩61,172 | ₩61,306 | ₩61,172 | ₩61,232 | +0.10% | 600 |
|---|
| 2026.09.18 | ₩61,037 | ₩61,051 | ₩60,978 | ₩60,983 | -0.09% | 5.2천 |
|---|
| 2026.09.17 | ₩60,971 | ₩61,038 | ₩60,971 | ₩61,038 | +0.11% | 500 |
|---|
| 2026.09.16 | ₩60,917 | ₩60,958 | ₩60,742 | ₩60,742 | -0.29% | 2.3천 |
|---|
| 2026.09.15 | ₩60,803 | ₩60,803 | ₩60,803 | ₩60,803 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩60,730 | ₩60,832 | ₩60,730 | ₩60,832 | +0.17% | 300 |
|---|
| 2026.09.11 | ₩60,931 | ₩60,931 | ₩60,826 | ₩60,826 | -0.17% | 1.4천 |
|---|
| 2026.09.10 | ₩60,515 | ₩60,596 | ₩60,515 | ₩60,515 | 0.00% | 400 |
|---|
| 2026.09.09 | ₩60,566 | ₩60,566 | ₩60,566 | ₩60,566 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩60,569 | ₩60,569 | ₩60,569 | ₩60,569 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩60,703 | ₩60,703 | ₩60,636 | ₩60,636 | -0.11% | 200 |
|---|
| 2026.09.03 | ₩60,529 | ₩60,743 | ₩60,442 | ₩60,743 | +0.35% | 1.2천 |
|---|
| 2026.09.02 | ₩60,395 | ₩60,422 | ₩60,341 | ₩60,341 | -0.09% | 300 |
|---|
| 2026.09.01 | ₩60,294 | ₩60,294 | ₩60,294 | ₩60,294 | 0.00% | 200 |
|---|
| 2026.08.31 | ₩60,334 | ₩60,334 | ₩60,334 | ₩60,334 | 0.00% | 300 |
|---|
| 2026.08.28 | ₩60,460 | ₩60,462 | ₩60,388 | ₩60,388 | -0.12% | 2.4천 |
|---|
| 2026.08.27 | ₩60,436 | ₩60,436 | ₩60,436 | ₩60,436 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩60,234 | ₩60,355 | ₩60,234 | ₩60,289 | +0.09% | 1천 |
|---|
| 2026.08.25 | ₩60,359 | ₩60,359 | ₩60,359 | ₩60,359 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩60,329 | ₩60,329 | ₩60,329 | ₩60,329 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩60,395 | ₩60,395 | ₩60,380 | ₩60,380 | -0.02% | 300 |
|---|
| 2026.08.20 | ₩60,350 | ₩60,350 | ₩60,350 | ₩60,350 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩60,442 | ₩60,442 | ₩60,341 | ₩60,371 | -0.12% | 600 |
|---|
| 2026.08.18 | ₩60,234 | ₩60,381 | ₩60,220 | ₩60,364 | +0.22% | 4.8천 |
|---|
| 2026.08.17 | ₩60,408 | ₩60,408 | ₩60,371 | ₩60,371 | -0.06% | 1.1천 |
|---|
| 2026.08.14 | ₩60,395 | ₩60,475 | ₩60,328 | ₩60,403 | +0.01% | 700 |
|---|
| 2026.08.13 | ₩60,444 | ₩60,444 | ₩60,444 | ₩60,444 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩60,401 | ₩60,407 | ₩60,302 | ₩60,302 | -0.16% | 500 |
|---|
| 2026.08.11 | ₩66,559 | ₩66,559 | ₩60,301 | ₩60,462 | -9.16% | 1.5천 |
|---|
| 2026.08.10 | ₩60,502 | ₩60,783 | ₩60,408 | ₩60,515 | +0.02% | 1.5만 |
|---|
| 2026.08.07 | ₩60,582 | ₩60,582 | ₩60,519 | ₩60,519 | -0.10% | 500 |
|---|
| 2026.08.06 | ₩60,514 | ₩60,529 | ₩60,381 | ₩60,455 | -0.10% | 1.2만 |
|---|
| 2026.08.05 | ₩60,529 | ₩60,529 | ₩60,368 | ₩60,422 | -0.18% | 800 |
|---|
| 2026.08.04 | ₩60,368 | ₩60,368 | ₩60,355 | ₩60,355 | -0.02% | 600 |
|---|
| 2026.08.03 | ₩60,053 | ₩60,141 | ₩60,019 | ₩60,033 | -0.03% | 900 |
|---|
| 2026.07.31 | ₩59,671 | ₩59,778 | ₩59,658 | ₩59,725 | +0.09% | 1만 |
|---|
| 2026.07.30 | ₩59,591 | ₩59,604 | ₩59,564 | ₩59,571 | -0.03% | 700 |
|---|
| 2026.07.29 | ₩59,198 | ₩59,198 | ₩59,198 | ₩59,198 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩59,537 | ₩59,671 | ₩59,488 | ₩59,488 | -0.08% | 1.1천 |
|---|
| 2026.07.27 | ₩59,620 | ₩59,620 | ₩59,524 | ₩59,524 | -0.16% | 2천 |
|---|
| 2026.07.24 | ₩59,698 | ₩59,832 | ₩59,638 | ₩59,638 | -0.10% | 8천 |
|---|
| 2026.07.23 | ₩59,617 | ₩59,652 | ₩59,617 | ₩59,652 | +0.06% | 300 |
|---|
| 2026.07.22 | ₩59,390 | ₩59,825 | ₩59,390 | ₩59,825 | +0.73% | 1.5천 |
|---|
| 2026.07.21 | ₩59,911 | ₩59,911 | ₩59,765 | ₩59,765 | -0.24% | 1천 |
|---|
| 2026.07.20 | ₩59,738 | ₩59,805 | ₩59,711 | ₩59,711 | -0.04% | 4.1천 |
|---|
| 2026.07.17 | ₩59,644 | ₩59,805 | ₩59,632 | ₩59,747 | +0.17% | 2.1천 |
|---|
| 2026.07.16 | ₩59,785 | ₩59,785 | ₩59,785 | ₩59,785 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩59,792 | ₩59,926 | ₩59,792 | ₩59,853 | +0.10% | 5.6천 |
|---|
| 2026.07.14 | ₩59,818 | ₩59,861 | ₩59,818 | ₩59,861 | +0.07% | 400 |
|---|
| 2026.07.13 | ₩59,805 | ₩59,872 | ₩59,792 | ₩59,872 | +0.11% | 2.9천 |
|---|
| 2026.07.10 | ₩60,328 | ₩60,328 | ₩59,805 | ₩59,942 | -0.64% | 2.2천 |
|---|
| 2026.07.09 | ₩59,684 | ₩59,832 | ₩59,684 | ₩59,832 | +0.25% | 500 |
|---|
| 2026.07.08 | ₩59,471 | ₩59,611 | ₩59,471 | ₩59,611 | +0.23% | 300 |
|---|
| 2026.07.07 | ₩59,564 | ₩59,627 | ₩59,550 | ₩59,627 | +0.11% | 1.2천 |
|---|
| 2026.07.06 | ₩59,604 | ₩59,718 | ₩59,604 | ₩59,718 | +0.19% | 1.1천 |
|---|
| 2026.07.02 | ₩59,430 | ₩59,457 | ₩59,349 | ₩59,457 | +0.05% | 1.3천 |
|---|
| 2026.07.01 | ₩59,430 | ₩59,474 | ₩59,430 | ₩59,474 | +0.07% | 100 |
|---|
| 2026.06.30 | ₩59,336 | ₩59,555 | ₩59,336 | ₩59,555 | +0.37% | 900 |
|---|
| 2026.06.29 | ₩59,396 | ₩59,528 | ₩59,229 | ₩59,528 | +0.22% | 1.5천 |
|---|
| 2026.06.26 | ₩58,854 | ₩58,854 | ₩58,839 | ₩58,839 | -0.03% | 300 |
|---|
| 2026.06.25 | ₩59,309 | ₩59,309 | ₩58,909 | ₩58,961 | -0.59% | 500 |
|---|
| 2026.06.24 | ₩59,202 | ₩59,202 | ₩59,017 | ₩59,017 | -0.31% | 500 |
|---|
| 2026.06.23 | ₩59,296 | ₩59,671 | ₩59,296 | ₩59,529 | +0.39% | 8.8천 |
|---|
| 2026.06.22 | ₩59,832 | ₩59,845 | ₩59,711 | ₩59,711 | -0.20% | 2.3천 |
|---|
| 2026.06.18 | ₩59,818 | ₩59,832 | ₩59,818 | ₩59,818 | 0.00% | 1천 |
|---|
| 2026.06.17 | ₩59,784 | ₩59,832 | ₩59,520 | ₩59,520 | -0.44% | 900 |
|---|
| 2026.06.16 | ₩59,711 | ₩59,711 | ₩59,711 | ₩59,711 | 0.00% | 300 |
|---|
| 2026.06.15 | ₩59,778 | ₩59,805 | ₩59,751 | ₩59,805 | +0.04% | 1.8만 |
|---|
| 2026.06.12 | ₩59,349 | ₩59,441 | ₩59,323 | ₩59,441 | +0.15% | 1.1만 |
|---|
| 2026.06.11 | ₩58,894 | ₩59,276 | ₩58,894 | ₩59,276 | +0.65% | 700 |
|---|
| 2026.06.10 | ₩58,773 | ₩58,840 | ₩58,753 | ₩58,767 | -0.01% | 700 |
|---|
| 2026.06.09 | ₩59,067 | ₩59,068 | ₩58,291 | ₩58,974 | -0.16% | 6.3천 |
|---|
| 2026.06.08 | ₩58,907 | ₩58,907 | ₩58,827 | ₩58,827 | -0.14% | 400 |
|---|
| 2026.06.05 | ₩59,678 | ₩59,678 | ₩58,720 | ₩58,867 | -1.36% | 1.8천 |
|---|
| 2026.06.04 | ₩59,765 | ₩59,765 | ₩59,765 | ₩59,765 | 0.00% | 200 |
|---|
| 2026.06.03 | ₩59,730 | ₩59,730 | ₩59,730 | ₩59,730 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩59,818 | ₩59,832 | ₩59,818 | ₩59,818 | 0.00% | 9천 |
|---|
| 2026.06.01 | ₩59,672 | ₩59,765 | ₩59,672 | ₩59,743 | +0.12% | 9.2천 |
|---|
| 2026.05.29 | ₩59,939 | ₩59,939 | ₩59,711 | ₩59,711 | -0.38% | 900 |
|---|
| 2026.05.28 | ₩59,725 | ₩59,725 | ₩59,725 | ₩59,725 | 0.00% | 200 |
|---|
| 2026.05.27 | ₩59,778 | ₩59,778 | ₩59,778 | ₩59,778 | 0.00% | 200 |
|---|
| 2026.05.26 | ₩59,705 | ₩59,705 | ₩59,705 | ₩59,705 | 0.00% | 200 |
|---|
| 2026.05.22 | ₩59,738 | ₩59,805 | ₩59,737 | ₩59,737 | -0.00% | 1.2천 |
|---|
| 2026.05.21 | ₩59,671 | ₩59,764 | ₩59,671 | ₩59,764 | +0.15% | 600 |
|---|
| 2026.05.20 | ₩59,617 | ₩59,768 | ₩59,617 | ₩59,768 | +0.25% | 1.3천 |
|---|
| 2026.05.19 | ₩59,510 | ₩59,550 | ₩59,483 | ₩59,550 | +0.07% | 1.4천 |
|---|
| 2026.05.18 | ₩59,591 | ₩59,678 | ₩59,577 | ₩59,678 | +0.15% | 2.1천 |
|---|
| 2026.05.15 | ₩59,577 | ₩59,751 | ₩59,537 | ₩59,731 | +0.26% | 1.5만 |
|---|
| 2026.05.14 | ₩59,711 | ₩59,778 | ₩59,564 | ₩59,778 | +0.11% | 2.4천 |
|---|
| 2026.05.13 | ₩59,628 | ₩59,628 | ₩59,628 | ₩59,628 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩59,001 | ₩59,336 | ₩59,001 | ₩59,336 | +0.57% | 400 |
|---|
| 2026.05.11 | ₩59,396 | ₩59,403 | ₩59,356 | ₩59,356 | -0.07% | 300 |
|---|
| 2026.05.08 | ₩59,329 | ₩59,392 | ₩59,329 | ₩59,392 | +0.11% | 400 |
|---|
| 2026.05.07 | ₩59,150 | ₩59,229 | ₩59,150 | ₩59,189 | +0.07% | 700 |
|---|
| 2026.05.06 | ₩59,443 | ₩59,443 | ₩59,209 | ₩59,209 | -0.39% | 200 |
|---|
| 2026.05.05 | ₩58,840 | ₩58,840 | ₩58,840 | ₩58,840 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩58,619 | ₩58,619 | ₩58,619 | ₩58,619 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩58,874 | ₩58,974 | ₩58,661 | ₩58,661 | -0.36% | 1.9천 |
|---|
| 2026.04.30 | ₩58,599 | ₩58,599 | ₩58,599 | ₩58,599 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩58,411 | ₩58,411 | ₩58,334 | ₩58,334 | -0.13% | 200 |
|---|
| 2026.04.28 | ₩58,437 | ₩58,437 | ₩58,385 | ₩58,385 | -0.09% | 200 |
|---|
| 2026.04.27 | ₩58,445 | ₩58,445 | ₩58,445 | ₩58,445 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩58,378 | ₩58,508 | ₩58,378 | ₩58,508 | +0.22% | 300 |
|---|
| 2026.04.23 | ₩58,330 | ₩58,330 | ₩58,330 | ₩58,330 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩58,389 | ₩58,389 | ₩58,389 | ₩58,389 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩58,117 | ₩58,147 | ₩58,117 | ₩58,147 | +0.05% | 400 |
|---|
| 2026.04.20 | ₩57,755 | ₩58,264 | ₩57,755 | ₩58,184 | +0.74% | 5천 |
|---|
| 2026.04.17 | ₩58,291 | ₩58,291 | ₩58,249 | ₩58,249 | -0.07% | 200 |
|---|
| 2026.04.16 | ₩57,941 | ₩57,941 | ₩57,941 | ₩57,941 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩57,768 | ₩57,952 | ₩57,768 | ₩57,952 | +0.32% | 300 |
|---|
| 2026.04.14 | ₩57,701 | ₩57,701 | ₩57,701 | ₩57,701 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩57,092 | ₩57,443 | ₩57,092 | ₩57,443 | +0.61% | 800 |
|---|
| 2026.04.10 | ₩57,159 | ₩57,159 | ₩57,159 | ₩57,159 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩57,234 | ₩57,234 | ₩57,234 | ₩57,234 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩57,232 | ₩57,232 | ₩57,152 | ₩57,152 | -0.14% | 200 |
|---|
| 2026.04.07 | ₩56,750 | ₩56,750 | ₩56,750 | ₩56,750 | 0.00% | 300 |
|---|
| 2026.04.06 | ₩56,828 | ₩56,828 | ₩56,828 | ₩56,828 | 0.00% | 200 |
|---|
| 2026.04.02 | ₩56,830 | ₩56,833 | ₩56,750 | ₩56,833 | +0.00% | 3.6천 |
|---|
| 2026.04.01 | ₩56,936 | ₩56,936 | ₩56,936 | ₩56,936 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩61,654 | ₩61,654 | ₩56,790 | ₩56,790 | -7.89% | 700 |
|---|
| 2026.03.30 | ₩56,267 | ₩56,267 | ₩56,267 | ₩56,267 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩56,267 | ₩56,275 | ₩56,267 | ₩56,275 | +0.01% | 100 |
|---|
| 2026.03.26 | ₩56,345 | ₩56,345 | ₩56,345 | ₩56,345 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩56,542 | ₩56,542 | ₩56,542 | ₩56,542 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩56,830 | ₩56,830 | ₩56,830 | ₩56,830 | 0.00% | 200 |
|---|
| 2026.03.23 | ₩56,723 | ₩56,794 | ₩56,723 | ₩56,794 | +0.13% | 200 |
|---|
| 2026.03.20 | ₩56,696 | ₩56,696 | ₩56,562 | ₩56,572 | -0.22% | 300 |
|---|
| 2026.03.19 | ₩56,428 | ₩56,763 | ₩56,428 | ₩56,736 | +0.55% | 600 |
|---|
| 2026.03.18 | ₩56,790 | ₩56,790 | ₩56,649 | ₩56,669 | -0.21% | 600 |
|---|
| 2026.03.17 | ₩56,964 | ₩56,964 | ₩56,652 | ₩56,652 | -0.55% | 500 |
|---|
| 2026.03.16 | ₩56,951 | ₩56,951 | ₩56,758 | ₩56,758 | -0.34% | 700 |
|---|
| 2026.03.13 | ₩56,649 | ₩56,649 | ₩56,649 | ₩56,649 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩56,710 | ₩56,710 | ₩56,669 | ₩56,669 | -0.07% | 200 |
|---|
| 2026.03.11 | ₩56,643 | ₩56,766 | ₩56,643 | ₩56,766 | +0.22% | 200 |
|---|
| 2026.03.10 | ₩56,735 | ₩56,735 | ₩56,735 | ₩56,735 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩56,602 | ₩56,928 | ₩56,602 | ₩56,928 | +0.58% | 200 |
|---|
| 2026.03.06 | ₩56,842 | ₩56,842 | ₩56,842 | ₩56,842 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩56,924 | ₩57,047 | ₩56,924 | ₩57,047 | +0.22% | 300 |
|---|
| 2026.03.04 | ₩57,090 | ₩57,090 | ₩57,090 | ₩57,090 | 0.00% | 200 |
|---|
| 2026.03.03 | ₩56,174 | ₩56,976 | ₩56,147 | ₩56,976 | +1.43% | 3.1천 |
|---|
| 2026.03.02 | ₩57,085 | ₩57,085 | ₩57,047 | ₩57,047 | -0.07% | 200 |
|---|
| 2026.02.27 | ₩57,177 | ₩57,177 | ₩57,105 | ₩57,105 | -0.13% | 300 |
|---|
| 2026.02.26 | ₩57,138 | ₩57,138 | ₩57,138 | ₩57,138 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩56,978 | ₩57,193 | ₩56,978 | ₩57,193 | +0.38% | 200 |
|---|
| 2026.02.24 | ₩56,857 | ₩56,939 | ₩56,857 | ₩56,939 | +0.14% | 200 |
|---|
| 2026.02.23 | ₩56,765 | ₩56,777 | ₩56,763 | ₩56,777 | +0.02% | 800 |
|---|
| 2026.02.20 | ₩56,589 | ₩56,833 | ₩56,589 | ₩56,833 | +0.43% | 400 |
|---|
| 2026.02.19 | ₩56,663 | ₩56,700 | ₩56,663 | ₩56,700 | +0.07% | 300 |
|---|
| 2026.02.18 | ₩56,763 | ₩56,763 | ₩56,763 | ₩56,763 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩56,763 | ₩56,763 | ₩56,763 | ₩56,763 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩56,723 | ₩56,723 | ₩56,723 | ₩56,723 | 0.00% | 200 |
|---|
| 2026.02.12 | ₩56,660 | ₩56,660 | ₩56,660 | ₩56,660 | 0.00% | 300 |
|---|
| 2026.02.11 | ₩56,924 | ₩56,937 | ₩56,924 | ₩56,937 | +0.02% | 400 |
|---|
| 2026.02.10 | ₩57,004 | ₩57,004 | ₩57,004 | ₩57,004 | 0.00% | 200 |
|---|
| 2026.02.09 | ₩57,007 | ₩57,007 | ₩57,007 | ₩57,007 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩56,844 | ₩56,844 | ₩56,844 | ₩56,844 | 0.00% | 200 |
|---|
| 2026.02.05 | ₩56,372 | ₩56,372 | ₩56,372 | ₩56,372 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩56,442 | ₩56,589 | ₩56,442 | ₩56,487 | +0.08% | 2.7천 |
|---|
| 2026.02.03 | ₩56,549 | ₩56,628 | ₩56,482 | ₩56,628 | +0.14% | 2.6천 |
|---|
| 2026.02.02 | ₩56,632 | ₩56,632 | ₩56,632 | ₩56,632 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩56,629 | ₩56,629 | ₩56,624 | ₩56,624 | -0.01% | 300 |
|---|
| 2026.01.29 | ₩56,723 | ₩56,723 | ₩56,723 | ₩56,723 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩56,797 | ₩56,797 | ₩56,797 | ₩56,797 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩56,884 | ₩56,884 | ₩56,790 | ₩56,790 | -0.16% | 300 |
|---|
| 2026.01.26 | ₩56,911 | ₩56,911 | ₩56,785 | ₩56,785 | -0.22% | 700 |
|---|
| 2026.01.23 | ₩56,715 | ₩56,715 | ₩56,715 | ₩56,715 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩56,790 | ₩56,790 | ₩56,562 | ₩56,677 | -0.20% | 3.1천 |
|---|
| 2026.01.21 | ₩56,590 | ₩56,590 | ₩56,590 | ₩56,590 | 0.00% | 900 |
|---|
| 2026.01.20 | ₩56,723 | ₩56,750 | ₩56,322 | ₩56,322 | -0.71% | 700 |
|---|
| 2026.01.16 | ₩56,911 | ₩56,959 | ₩56,911 | ₩56,959 | +0.08% | 300 |
|---|
| 2026.01.15 | ₩57,058 | ₩57,205 | ₩56,959 | ₩56,959 | -0.17% | 2.5천 |
|---|
| 2026.01.14 | ₩56,913 | ₩56,984 | ₩56,913 | ₩56,984 | +0.12% | 300 |
|---|
| 2026.01.13 | ₩57,122 | ₩57,122 | ₩57,058 | ₩57,058 | -0.11% | 100 |
|---|
| 2026.01.12 | ₩56,937 | ₩57,152 | ₩56,937 | ₩57,085 | +0.26% | 700 |
|---|
| 2026.01.09 | ₩57,192 | ₩57,192 | ₩57,109 | ₩57,109 | -0.15% | 300 |
|---|
| 2026.01.08 | ₩56,803 | ₩56,870 | ₩56,803 | ₩56,870 | +0.12% | 200 |
|---|
| 2026.01.07 | ₩56,870 | ₩56,870 | ₩56,820 | ₩56,820 | -0.09% | 200 |
|---|
| 2026.01.06 | ₩56,870 | ₩56,883 | ₩56,830 | ₩56,883 | +0.02% | 5.3천 |
|---|
| 2026.01.05 | ₩56,736 | ₩56,736 | ₩56,736 | ₩56,736 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩56,616 | ₩56,616 | ₩56,616 | ₩56,616 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩56,549 | ₩56,549 | ₩56,470 | ₩56,549 | 0.00% | 1.2천 |
|---|
| 2025.12.30 | ₩56,495 | ₩56,562 | ₩56,495 | ₩56,562 | +0.12% | 200 |
|---|
| 2025.12.29 | ₩56,584 | ₩56,584 | ₩56,584 | ₩56,584 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩56,609 | ₩56,609 | ₩56,609 | ₩56,609 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩56,629 | ₩56,696 | ₩56,629 | ₩56,695 | +0.12% | 600 |
|---|
| 2025.12.23 | ₩56,915 | ₩56,915 | ₩56,915 | ₩56,915 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩56,803 | ₩56,870 | ₩56,723 | ₩56,803 | 0.00% | 3천 |
|---|
| 2025.12.19 | ₩56,609 | ₩56,667 | ₩56,609 | ₩56,667 | +0.10% | 300 |
|---|
| 2025.12.18 | ₩56,576 | ₩56,589 | ₩56,446 | ₩56,446 | -0.23% | 1.7천 |
|---|
| 2025.12.17 | ₩56,288 | ₩56,288 | ₩56,288 | ₩56,288 | 0.00% | 200 |
|---|
| 2025.12.16 | ₩56,455 | ₩56,455 | ₩56,375 | ₩56,375 | -0.14% | 200 |
|---|
| 2025.12.15 | ₩56,495 | ₩56,509 | ₩56,336 | ₩56,401 | -0.17% | 1천 |
|---|
| 2025.12.12 | ₩56,396 | ₩56,396 | ₩56,396 | ₩56,396 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩56,348 | ₩56,464 | ₩56,348 | ₩56,464 | +0.21% | 100 |
|---|
| 2025.12.10 | ₩56,388 | ₩56,530 | ₩56,388 | ₩56,530 | +0.25% | 3.6천 |
|---|
| 2025.12.09 | ₩56,454 | ₩56,509 | ₩56,428 | ₩56,428 | -0.05% | 400 |
|---|
| 2025.12.08 | ₩56,509 | ₩56,509 | ₩56,509 | ₩56,509 | 0.00% | 700 |
|---|
| 2025.12.05 | ₩56,991 | ₩56,991 | ₩56,499 | ₩56,499 | -0.86% | 900 |
|---|
| 2025.12.04 | ₩56,529 | ₩56,529 | ₩56,529 | ₩56,529 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩56,509 | ₩56,549 | ₩56,509 | ₩56,549 | +0.07% | 300 |
|---|
| 2025.12.02 | ₩56,589 | ₩56,589 | ₩56,535 | ₩56,535 | -0.09% | 300 |
|---|
| 2025.12.01 | ₩56,683 | ₩56,683 | ₩56,609 | ₩56,609 | -0.13% | 300 |
|---|
| 2025.11.28 | ₩57,112 | ₩57,112 | ₩56,643 | ₩56,710 | -0.70% | 1.2천 |
|---|
| 2025.11.26 | ₩56,667 | ₩56,667 | ₩56,667 | ₩56,667 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩56,454 | ₩56,454 | ₩56,454 | ₩56,454 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩56,040 | ₩56,133 | ₩56,040 | ₩56,133 | +0.17% | 300 |
|---|
| 2025.11.21 | ₩55,772 | ₩56,053 | ₩55,772 | ₩55,815 | +0.08% | 2.4천 |
|---|
| 2025.11.20 | ₩56,280 | ₩56,280 | ₩55,463 | ₩55,752 | -0.94% | 1.2천 |
|---|
| 2025.11.19 | ₩55,912 | ₩55,912 | ₩55,912 | ₩55,912 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩55,852 | ₩55,852 | ₩55,852 | ₩55,852 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩55,907 | ₩55,907 | ₩55,907 | ₩55,907 | 0.00% | 200 |
|---|
| 2025.11.14 | ₩55,932 | ₩55,932 | ₩55,932 | ₩55,932 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩56,147 | ₩56,147 | ₩55,839 | ₩55,915 | -0.41% | 1.8천 |
|---|
| 2025.11.12 | ₩56,214 | ₩56,281 | ₩56,147 | ₩56,207 | -0.01% | 1.3천 |
|---|
| 2025.11.11 | ₩56,191 | ₩56,191 | ₩56,191 | ₩56,191 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩56,294 | ₩56,294 | ₩56,294 | ₩56,294 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩56,053 | ₩56,053 | ₩56,053 | ₩56,053 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩56,029 | ₩56,029 | ₩56,029 | ₩56,029 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩56,174 | ₩56,308 | ₩56,174 | ₩56,187 | +0.02% | 900 |
|---|
| 2025.11.04 | ₩56,254 | ₩56,254 | ₩56,171 | ₩56,171 | -0.15% | 1.5천 |
|---|
| 2025.11.03 | ₩56,200 | ₩56,321 | ₩56,160 | ₩56,194 | -0.01% | 6.5천 |
|---|
| 2025.10.31 | ₩56,321 | ₩56,334 | ₩56,267 | ₩56,274 | -0.08% | 3.3천 |
|---|
| 2025.10.30 | ₩56,187 | ₩56,200 | ₩56,120 | ₩56,120 | -0.12% | 300 |
|---|
| 2025.10.29 | ₩56,388 | ₩56,388 | ₩56,230 | ₩56,230 | -0.28% | 1.7천 |
|---|
| 2025.10.28 | ₩56,121 | ₩56,251 | ₩56,120 | ₩56,251 | +0.23% | 1.1천 |
|---|
| 2025.10.27 | ₩56,014 | ₩56,148 | ₩56,014 | ₩56,132 | +0.21% | 700 |
|---|
| 2025.10.24 | ₩55,865 | ₩55,865 | ₩55,865 | ₩55,865 | 0.00% | 200 |
|---|
| 2025.10.23 | ₩55,611 | ₩55,682 | ₩55,611 | ₩55,682 | +0.13% | 200 |
|---|
| 2025.10.22 | ₩55,530 | ₩55,530 | ₩55,524 | ₩55,524 | -0.01% | 200 |
|---|
| 2025.10.21 | ₩55,437 | ₩55,512 | ₩55,437 | ₩55,512 | +0.14% | 600 |
|---|
| 2025.10.20 | ₩55,450 | ₩55,509 | ₩55,450 | ₩55,509 | +0.11% | 700 |
|---|
| 2025.10.17 | ₩55,209 | ₩55,209 | ₩55,195 | ₩55,195 | -0.02% | 1.5천 |
|---|
| 2025.10.16 | ₩55,155 | ₩55,155 | ₩55,048 | ₩55,048 | -0.19% | 3.7천 |
|---|
| 2025.10.15 | ₩55,189 | ₩55,189 | ₩55,189 | ₩55,189 | 0.00% | 300 |
|---|
| 2025.10.14 | ₩55,114 | ₩55,114 | ₩55,114 | ₩55,114 | 0.00% | 300 |
|---|
| 2025.10.13 | ₩55,021 | ₩55,276 | ₩55,021 | ₩55,179 | +0.29% | 2.9천 |
|---|
| 2025.10.10 | ₩55,557 | ₩55,557 | ₩54,852 | ₩54,852 | -1.27% | 2.8천 |
|---|