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 | ₩61,632 | ₩61,675 | ₩61,530 | ₩61,675 | +0.07% | 1천 |
| 2026.10.08 | ₩61,569 | ₩61,569 | ₩61,436 | ₩61,510 | -0.10% | 600 |
| 2026.10.07 | ₩61,463 | ₩61,597 | ₩61,463 | ₩61,530 | +0.11% | 1.1천 |
| 2026.10.06 | ₩61,610 | ₩61,664 | ₩61,534 | ₩61,534 | -0.12% | 1.1천 |
| 2026.10.05 | ₩60,417 | ₩61,434 | ₩60,417 | ₩61,434 | +1.68% | 600 |
| 2026.10.02 | ₩61,221 | ₩61,221 | ₩61,221 | ₩61,221 | 0.00% | 3.5천 |
| 2026.10.01 | ₩61,127 | ₩61,166 | ₩61,020 | ₩61,020 | -0.18% | 2.7천 |
| 2026.09.30 | ₩61,048 | ₩61,127 | ₩61,032 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| -0.03% |
| 3.3천 |
| 2026.09.29 | ₩61,194 | ₩61,194 | ₩61,054 | ₩61,054 | -0.23% | 1천 |
|---|
| 2026.09.28 | ₩61,141 | ₩61,141 | ₩61,067 | ₩61,067 | -0.12% | 500 |
|---|
| 2026.09.25 | ₩61,208 | ₩61,208 | ₩61,169 | ₩61,169 | -0.06% | 300 |
|---|
| 2026.09.24 | ₩61,033 | ₩61,101 | ₩61,033 | ₩61,048 | +0.02% | 700 |
|---|
| 2026.09.23 | ₩61,087 | ₩61,168 | ₩60,993 | ₩61,168 | +0.13% | 600 |
|---|
| 2026.09.22 | ₩61,261 | ₩61,302 | ₩61,228 | ₩61,228 | -0.05% | 600 |
|---|
| 2026.09.21 | ₩61,221 | ₩61,355 | ₩61,221 | ₩61,282 | +0.10% | 600 |
|---|
| 2026.09.18 | ₩61,086 | ₩61,101 | ₩61,027 | ₩61,032 | -0.09% | 5.2천 |
|---|
| 2026.09.17 | ₩61,020 | ₩61,087 | ₩61,020 | ₩61,087 | +0.11% | 500 |
|---|
| 2026.09.16 | ₩60,966 | ₩61,007 | ₩60,791 | ₩60,791 | -0.29% | 2.3천 |
|---|
| 2026.09.15 | ₩60,852 | ₩60,852 | ₩60,852 | ₩60,852 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩60,779 | ₩60,881 | ₩60,779 | ₩60,881 | +0.17% | 300 |
|---|
| 2026.09.11 | ₩60,980 | ₩60,980 | ₩60,875 | ₩60,875 | -0.17% | 1.4천 |
|---|
| 2026.09.10 | ₩60,564 | ₩60,645 | ₩60,564 | ₩60,564 | 0.00% | 400 |
|---|
| 2026.09.09 | ₩60,615 | ₩60,615 | ₩60,615 | ₩60,615 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩60,618 | ₩60,618 | ₩60,618 | ₩60,618 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩60,752 | ₩60,752 | ₩60,685 | ₩60,685 | -0.11% | 200 |
|---|
| 2026.09.03 | ₩60,577 | ₩60,792 | ₩60,490 | ₩60,792 | +0.35% | 1.2천 |
|---|
| 2026.09.02 | ₩60,443 | ₩60,470 | ₩60,390 | ₩60,390 | -0.09% | 300 |
|---|
| 2026.09.01 | ₩60,343 | ₩60,343 | ₩60,343 | ₩60,343 | 0.00% | 200 |
|---|
| 2026.08.31 | ₩60,383 | ₩60,383 | ₩60,383 | ₩60,383 | 0.00% | 300 |
|---|
| 2026.08.28 | ₩60,509 | ₩60,510 | ₩60,437 | ₩60,437 | -0.12% | 2.4천 |
|---|
| 2026.08.27 | ₩60,485 | ₩60,485 | ₩60,485 | ₩60,485 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩60,282 | ₩60,403 | ₩60,282 | ₩60,337 | +0.09% | 1천 |
|---|
| 2026.08.25 | ₩60,407 | ₩60,407 | ₩60,407 | ₩60,407 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩60,378 | ₩60,378 | ₩60,378 | ₩60,378 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩60,443 | ₩60,443 | ₩60,429 | ₩60,429 | -0.02% | 300 |
|---|
| 2026.08.20 | ₩60,399 | ₩60,399 | ₩60,399 | ₩60,399 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩60,490 | ₩60,490 | ₩60,390 | ₩60,419 | -0.12% | 600 |
|---|
| 2026.08.18 | ₩60,282 | ₩60,430 | ₩60,269 | ₩60,413 | +0.22% | 4.8천 |
|---|
| 2026.08.17 | ₩60,457 | ₩60,457 | ₩60,419 | ₩60,419 | -0.06% | 1.1천 |
|---|
| 2026.08.14 | ₩60,443 | ₩60,524 | ₩60,376 | ₩60,451 | +0.01% | 700 |
|---|
| 2026.08.13 | ₩60,493 | ₩60,493 | ₩60,493 | ₩60,493 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩60,450 | ₩60,455 | ₩60,351 | ₩60,351 | -0.16% | 500 |
|---|
| 2026.08.11 | ₩66,612 | ₩66,612 | ₩60,349 | ₩60,510 | -9.16% | 1.5천 |
|---|
| 2026.08.10 | ₩60,551 | ₩60,832 | ₩60,457 | ₩60,564 | +0.02% | 1.5만 |
|---|
| 2026.08.07 | ₩60,631 | ₩60,631 | ₩60,568 | ₩60,568 | -0.10% | 500 |
|---|
| 2026.08.06 | ₩60,563 | ₩60,577 | ₩60,430 | ₩60,504 | -0.10% | 1.2만 |
|---|
| 2026.08.05 | ₩60,577 | ₩60,577 | ₩60,417 | ₩60,470 | -0.18% | 800 |
|---|
| 2026.08.04 | ₩60,417 | ₩60,417 | ₩60,403 | ₩60,403 | -0.02% | 600 |
|---|
| 2026.08.03 | ₩60,101 | ₩60,190 | ₩60,068 | ₩60,081 | -0.03% | 900 |
|---|
| 2026.07.31 | ₩59,719 | ₩59,826 | ₩59,706 | ₩59,773 | +0.09% | 1만 |
|---|
| 2026.07.30 | ₩59,639 | ₩59,652 | ₩59,612 | ₩59,619 | -0.03% | 700 |
|---|
| 2026.07.29 | ₩59,246 | ₩59,246 | ₩59,246 | ₩59,246 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩59,585 | ₩59,719 | ₩59,535 | ₩59,535 | -0.08% | 1.1천 |
|---|
| 2026.07.27 | ₩59,668 | ₩59,668 | ₩59,572 | ₩59,572 | -0.16% | 2천 |
|---|
| 2026.07.24 | ₩59,746 | ₩59,880 | ₩59,686 | ₩59,686 | -0.10% | 8천 |
|---|
| 2026.07.23 | ₩59,666 | ₩59,700 | ₩59,666 | ₩59,700 | +0.06% | 300 |
|---|
| 2026.07.22 | ₩59,438 | ₩59,873 | ₩59,438 | ₩59,873 | +0.73% | 1.5천 |
|---|
| 2026.07.21 | ₩59,959 | ₩59,959 | ₩59,813 | ₩59,813 | -0.24% | 1천 |
|---|
| 2026.07.20 | ₩59,786 | ₩59,853 | ₩59,759 | ₩59,759 | -0.04% | 4.1천 |
|---|
| 2026.07.17 | ₩59,692 | ₩59,853 | ₩59,680 | ₩59,796 | +0.17% | 2.1천 |
|---|
| 2026.07.16 | ₩59,833 | ₩59,833 | ₩59,833 | ₩59,833 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩59,840 | ₩59,974 | ₩59,840 | ₩59,902 | +0.10% | 5.6천 |
|---|
| 2026.07.14 | ₩59,867 | ₩59,910 | ₩59,867 | ₩59,910 | +0.07% | 400 |
|---|
| 2026.07.13 | ₩59,853 | ₩59,920 | ₩59,840 | ₩59,920 | +0.11% | 2.9천 |
|---|
| 2026.07.10 | ₩60,376 | ₩60,376 | ₩59,853 | ₩59,990 | -0.64% | 2.2천 |
|---|
| 2026.07.09 | ₩59,733 | ₩59,880 | ₩59,733 | ₩59,880 | +0.25% | 500 |
|---|
| 2026.07.08 | ₩59,519 | ₩59,659 | ₩59,519 | ₩59,659 | +0.23% | 300 |
|---|
| 2026.07.07 | ₩59,612 | ₩59,675 | ₩59,598 | ₩59,675 | +0.11% | 1.2천 |
|---|
| 2026.07.06 | ₩59,652 | ₩59,766 | ₩59,652 | ₩59,766 | +0.19% | 1.1천 |
|---|
| 2026.07.02 | ₩59,478 | ₩59,505 | ₩59,397 | ₩59,505 | +0.05% | 1.3천 |
|---|
| 2026.07.01 | ₩59,478 | ₩59,522 | ₩59,478 | ₩59,522 | +0.07% | 100 |
|---|
| 2026.06.30 | ₩59,384 | ₩59,603 | ₩59,384 | ₩59,603 | +0.37% | 900 |
|---|
| 2026.06.29 | ₩59,444 | ₩59,576 | ₩59,277 | ₩59,576 | +0.22% | 1.5천 |
|---|
| 2026.06.26 | ₩58,901 | ₩58,901 | ₩58,886 | ₩58,886 | -0.03% | 300 |
|---|
| 2026.06.25 | ₩59,357 | ₩59,357 | ₩58,956 | ₩59,008 | -0.59% | 500 |
|---|
| 2026.06.24 | ₩59,250 | ₩59,250 | ₩59,065 | ₩59,065 | -0.31% | 500 |
|---|
| 2026.06.23 | ₩59,344 | ₩59,719 | ₩59,344 | ₩59,577 | +0.39% | 8.8천 |
|---|
| 2026.06.22 | ₩59,880 | ₩59,894 | ₩59,759 | ₩59,759 | -0.20% | 2.3천 |
|---|
| 2026.06.18 | ₩59,867 | ₩59,880 | ₩59,867 | ₩59,867 | 0.00% | 1천 |
|---|
| 2026.06.17 | ₩59,832 | ₩59,880 | ₩59,568 | ₩59,568 | -0.44% | 900 |
|---|
| 2026.06.16 | ₩59,759 | ₩59,759 | ₩59,759 | ₩59,759 | 0.00% | 300 |
|---|
| 2026.06.15 | ₩59,826 | ₩59,853 | ₩59,800 | ₩59,853 | +0.04% | 1.8만 |
|---|
| 2026.06.12 | ₩59,397 | ₩59,489 | ₩59,370 | ₩59,489 | +0.15% | 1.1만 |
|---|
| 2026.06.11 | ₩58,941 | ₩59,324 | ₩58,941 | ₩59,324 | +0.65% | 700 |
|---|
| 2026.06.10 | ₩58,821 | ₩58,888 | ₩58,801 | ₩58,814 | -0.01% | 700 |
|---|
| 2026.06.09 | ₩59,114 | ₩59,116 | ₩58,338 | ₩59,022 | -0.16% | 6.3천 |
|---|
| 2026.06.08 | ₩58,955 | ₩58,955 | ₩58,874 | ₩58,874 | -0.14% | 400 |
|---|
| 2026.06.05 | ₩59,726 | ₩59,726 | ₩58,767 | ₩58,915 | -1.36% | 1.8천 |
|---|
| 2026.06.04 | ₩59,813 | ₩59,813 | ₩59,813 | ₩59,813 | 0.00% | 200 |
|---|
| 2026.06.03 | ₩59,778 | ₩59,778 | ₩59,778 | ₩59,778 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩59,867 | ₩59,880 | ₩59,867 | ₩59,867 | 0.00% | 9천 |
|---|
| 2026.06.01 | ₩59,721 | ₩59,813 | ₩59,721 | ₩59,792 | +0.12% | 9.2천 |
|---|
| 2026.05.29 | ₩59,987 | ₩59,987 | ₩59,759 | ₩59,759 | -0.38% | 900 |
|---|
| 2026.05.28 | ₩59,773 | ₩59,773 | ₩59,773 | ₩59,773 | 0.00% | 200 |
|---|
| 2026.05.27 | ₩59,826 | ₩59,826 | ₩59,826 | ₩59,826 | 0.00% | 200 |
|---|
| 2026.05.26 | ₩59,753 | ₩59,753 | ₩59,753 | ₩59,753 | 0.00% | 200 |
|---|
| 2026.05.22 | ₩59,786 | ₩59,853 | ₩59,785 | ₩59,785 | -0.00% | 1.2천 |
|---|
| 2026.05.21 | ₩59,719 | ₩59,812 | ₩59,719 | ₩59,812 | +0.15% | 600 |
|---|
| 2026.05.20 | ₩59,666 | ₩59,816 | ₩59,666 | ₩59,816 | +0.25% | 1.3천 |
|---|
| 2026.05.19 | ₩59,558 | ₩59,598 | ₩59,531 | ₩59,598 | +0.07% | 1.4천 |
|---|
| 2026.05.18 | ₩59,639 | ₩59,726 | ₩59,625 | ₩59,726 | +0.15% | 2.1천 |
|---|
| 2026.05.15 | ₩59,625 | ₩59,800 | ₩59,585 | ₩59,780 | +0.26% | 1.5만 |
|---|
| 2026.05.14 | ₩59,759 | ₩59,826 | ₩59,612 | ₩59,826 | +0.11% | 2.4천 |
|---|
| 2026.05.13 | ₩59,676 | ₩59,676 | ₩59,676 | ₩59,676 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩59,049 | ₩59,384 | ₩59,049 | ₩59,384 | +0.57% | 400 |
|---|
| 2026.05.11 | ₩59,444 | ₩59,451 | ₩59,404 | ₩59,404 | -0.07% | 300 |
|---|
| 2026.05.08 | ₩59,377 | ₩59,440 | ₩59,377 | ₩59,440 | +0.11% | 400 |
|---|
| 2026.05.07 | ₩59,197 | ₩59,277 | ₩59,197 | ₩59,236 | +0.07% | 700 |
|---|
| 2026.05.06 | ₩59,491 | ₩59,491 | ₩59,257 | ₩59,257 | -0.39% | 200 |
|---|
| 2026.05.05 | ₩58,888 | ₩58,888 | ₩58,888 | ₩58,888 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩58,666 | ₩58,666 | ₩58,666 | ₩58,666 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩58,921 | ₩59,022 | ₩58,708 | ₩58,708 | -0.36% | 1.9천 |
|---|
| 2026.04.30 | ₩58,646 | ₩58,646 | ₩58,646 | ₩58,646 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩58,459 | ₩58,459 | ₩58,381 | ₩58,381 | -0.13% | 200 |
|---|
| 2026.04.28 | ₩58,484 | ₩58,484 | ₩58,432 | ₩58,432 | -0.09% | 200 |
|---|
| 2026.04.27 | ₩58,492 | ₩58,492 | ₩58,492 | ₩58,492 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩58,425 | ₩58,555 | ₩58,425 | ₩58,555 | +0.22% | 300 |
|---|
| 2026.04.23 | ₩58,377 | ₩58,377 | ₩58,377 | ₩58,377 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩58,436 | ₩58,436 | ₩58,436 | ₩58,436 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩58,164 | ₩58,194 | ₩58,164 | ₩58,194 | +0.05% | 400 |
|---|
| 2026.04.20 | ₩57,801 | ₩58,311 | ₩57,801 | ₩58,231 | +0.74% | 5천 |
|---|
| 2026.04.17 | ₩58,338 | ₩58,338 | ₩58,296 | ₩58,296 | -0.07% | 200 |
|---|
| 2026.04.16 | ₩57,988 | ₩57,988 | ₩57,988 | ₩57,988 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩57,815 | ₩57,999 | ₩57,815 | ₩57,999 | +0.32% | 300 |
|---|
| 2026.04.14 | ₩57,748 | ₩57,748 | ₩57,748 | ₩57,748 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩57,138 | ₩57,489 | ₩57,138 | ₩57,489 | +0.61% | 800 |
|---|
| 2026.04.10 | ₩57,205 | ₩57,205 | ₩57,205 | ₩57,205 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩57,280 | ₩57,280 | ₩57,280 | ₩57,280 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩57,278 | ₩57,278 | ₩57,198 | ₩57,198 | -0.14% | 200 |
|---|
| 2026.04.07 | ₩56,796 | ₩56,796 | ₩56,796 | ₩56,796 | 0.00% | 300 |
|---|
| 2026.04.06 | ₩56,873 | ₩56,873 | ₩56,873 | ₩56,873 | 0.00% | 200 |
|---|
| 2026.04.02 | ₩56,876 | ₩56,879 | ₩56,796 | ₩56,879 | +0.00% | 3.6천 |
|---|
| 2026.04.01 | ₩56,982 | ₩56,982 | ₩56,982 | ₩56,982 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩61,704 | ₩61,704 | ₩56,836 | ₩56,836 | -7.89% | 700 |
|---|
| 2026.03.30 | ₩56,313 | ₩56,313 | ₩56,313 | ₩56,313 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩56,313 | ₩56,321 | ₩56,313 | ₩56,321 | +0.01% | 100 |
|---|
| 2026.03.26 | ₩56,391 | ₩56,391 | ₩56,391 | ₩56,391 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩56,588 | ₩56,588 | ₩56,588 | ₩56,588 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩56,876 | ₩56,876 | ₩56,876 | ₩56,876 | 0.00% | 200 |
|---|
| 2026.03.23 | ₩56,769 | ₩56,840 | ₩56,769 | ₩56,840 | +0.13% | 200 |
|---|
| 2026.03.20 | ₩56,742 | ₩56,742 | ₩56,608 | ₩56,617 | -0.22% | 300 |
|---|
| 2026.03.19 | ₩56,474 | ₩56,809 | ₩56,474 | ₩56,782 | +0.55% | 600 |
|---|
| 2026.03.18 | ₩56,836 | ₩56,836 | ₩56,695 | ₩56,715 | -0.21% | 600 |
|---|
| 2026.03.17 | ₩57,010 | ₩57,010 | ₩56,698 | ₩56,698 | -0.55% | 500 |
|---|
| 2026.03.16 | ₩56,997 | ₩56,997 | ₩56,804 | ₩56,804 | -0.34% | 700 |
|---|
| 2026.03.13 | ₩56,695 | ₩56,695 | ₩56,695 | ₩56,695 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩56,755 | ₩56,755 | ₩56,715 | ₩56,715 | -0.07% | 200 |
|---|
| 2026.03.11 | ₩56,688 | ₩56,812 | ₩56,688 | ₩56,812 | +0.22% | 200 |
|---|
| 2026.03.10 | ₩56,781 | ₩56,781 | ₩56,781 | ₩56,781 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩56,648 | ₩56,974 | ₩56,648 | ₩56,974 | +0.58% | 200 |
|---|
| 2026.03.06 | ₩56,888 | ₩56,888 | ₩56,888 | ₩56,888 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩56,970 | ₩57,093 | ₩56,970 | ₩57,093 | +0.22% | 300 |
|---|
| 2026.03.04 | ₩57,136 | ₩57,136 | ₩57,136 | ₩57,136 | 0.00% | 200 |
|---|
| 2026.03.03 | ₩56,219 | ₩57,022 | ₩56,192 | ₩57,022 | +1.43% | 3.1천 |
|---|
| 2026.03.02 | ₩57,131 | ₩57,131 | ₩57,093 | ₩57,093 | -0.07% | 200 |
|---|
| 2026.02.27 | ₩57,223 | ₩57,223 | ₩57,151 | ₩57,151 | -0.13% | 300 |
|---|
| 2026.02.26 | ₩57,185 | ₩57,185 | ₩57,185 | ₩57,185 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩57,024 | ₩57,239 | ₩57,024 | ₩57,239 | +0.38% | 200 |
|---|
| 2026.02.24 | ₩56,903 | ₩56,985 | ₩56,903 | ₩56,985 | +0.14% | 200 |
|---|
| 2026.02.23 | ₩56,810 | ₩56,822 | ₩56,809 | ₩56,822 | +0.02% | 800 |
|---|
| 2026.02.20 | ₩56,635 | ₩56,879 | ₩56,635 | ₩56,879 | +0.43% | 400 |
|---|
| 2026.02.19 | ₩56,708 | ₩56,746 | ₩56,708 | ₩56,746 | +0.07% | 300 |
|---|
| 2026.02.18 | ₩56,809 | ₩56,809 | ₩56,809 | ₩56,809 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩56,809 | ₩56,809 | ₩56,809 | ₩56,809 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩56,769 | ₩56,769 | ₩56,769 | ₩56,769 | 0.00% | 200 |
|---|
| 2026.02.12 | ₩56,706 | ₩56,706 | ₩56,706 | ₩56,706 | 0.00% | 300 |
|---|
| 2026.02.11 | ₩56,970 | ₩56,983 | ₩56,970 | ₩56,983 | +0.02% | 400 |
|---|
| 2026.02.10 | ₩57,050 | ₩57,050 | ₩57,050 | ₩57,050 | 0.00% | 200 |
|---|
| 2026.02.09 | ₩57,053 | ₩57,053 | ₩57,053 | ₩57,053 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩56,889 | ₩56,889 | ₩56,889 | ₩56,889 | 0.00% | 200 |
|---|
| 2026.02.05 | ₩56,417 | ₩56,417 | ₩56,417 | ₩56,417 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩56,487 | ₩56,635 | ₩56,487 | ₩56,533 | +0.08% | 2.7천 |
|---|
| 2026.02.03 | ₩56,594 | ₩56,674 | ₩56,527 | ₩56,674 | +0.14% | 2.6천 |
|---|
| 2026.02.02 | ₩56,678 | ₩56,678 | ₩56,678 | ₩56,678 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩56,675 | ₩56,675 | ₩56,670 | ₩56,670 | -0.01% | 300 |
|---|
| 2026.01.29 | ₩56,769 | ₩56,769 | ₩56,769 | ₩56,769 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩56,843 | ₩56,843 | ₩56,843 | ₩56,843 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩56,930 | ₩56,930 | ₩56,836 | ₩56,836 | -0.16% | 300 |
|---|
| 2026.01.26 | ₩56,957 | ₩56,957 | ₩56,830 | ₩56,830 | -0.22% | 700 |
|---|
| 2026.01.23 | ₩56,761 | ₩56,761 | ₩56,761 | ₩56,761 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩56,836 | ₩56,836 | ₩56,608 | ₩56,723 | -0.20% | 3.1천 |
|---|
| 2026.01.21 | ₩56,636 | ₩56,636 | ₩56,636 | ₩56,636 | 0.00% | 900 |
|---|
| 2026.01.20 | ₩56,769 | ₩56,796 | ₩56,368 | ₩56,368 | -0.71% | 700 |
|---|
| 2026.01.16 | ₩56,957 | ₩57,005 | ₩56,957 | ₩57,005 | +0.08% | 300 |
|---|
| 2026.01.15 | ₩57,104 | ₩57,252 | ₩57,005 | ₩57,005 | -0.17% | 2.5천 |
|---|
| 2026.01.14 | ₩56,959 | ₩57,030 | ₩56,959 | ₩57,030 | +0.12% | 300 |
|---|
| 2026.01.13 | ₩57,168 | ₩57,168 | ₩57,104 | ₩57,104 | -0.11% | 100 |
|---|
| 2026.01.12 | ₩56,983 | ₩57,198 | ₩56,983 | ₩57,131 | +0.26% | 700 |
|---|
| 2026.01.09 | ₩57,238 | ₩57,238 | ₩57,155 | ₩57,155 | -0.15% | 300 |
|---|
| 2026.01.08 | ₩56,849 | ₩56,916 | ₩56,849 | ₩56,916 | +0.12% | 200 |
|---|
| 2026.01.07 | ₩56,916 | ₩56,916 | ₩56,865 | ₩56,865 | -0.09% | 200 |
|---|
| 2026.01.06 | ₩56,916 | ₩56,928 | ₩56,876 | ₩56,928 | +0.02% | 5.3천 |
|---|
| 2026.01.05 | ₩56,782 | ₩56,782 | ₩56,782 | ₩56,782 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩56,661 | ₩56,661 | ₩56,661 | ₩56,661 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩56,594 | ₩56,594 | ₩56,515 | ₩56,594 | 0.00% | 1.2천 |
|---|
| 2025.12.30 | ₩56,541 | ₩56,608 | ₩56,541 | ₩56,608 | +0.12% | 200 |
|---|
| 2025.12.29 | ₩56,629 | ₩56,629 | ₩56,629 | ₩56,629 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩56,655 | ₩56,655 | ₩56,655 | ₩56,655 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩56,675 | ₩56,742 | ₩56,675 | ₩56,741 | +0.12% | 600 |
|---|
| 2025.12.23 | ₩56,961 | ₩56,961 | ₩56,961 | ₩56,961 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩56,849 | ₩56,916 | ₩56,769 | ₩56,849 | 0.00% | 3천 |
|---|
| 2025.12.19 | ₩56,655 | ₩56,712 | ₩56,655 | ₩56,712 | +0.10% | 300 |
|---|
| 2025.12.18 | ₩56,621 | ₩56,635 | ₩56,491 | ₩56,491 | -0.23% | 1.7천 |
|---|
| 2025.12.17 | ₩56,333 | ₩56,333 | ₩56,333 | ₩56,333 | 0.00% | 200 |
|---|
| 2025.12.16 | ₩56,501 | ₩56,501 | ₩56,420 | ₩56,420 | -0.14% | 200 |
|---|
| 2025.12.15 | ₩56,541 | ₩56,554 | ₩56,381 | ₩56,447 | -0.17% | 1천 |
|---|
| 2025.12.12 | ₩56,442 | ₩56,442 | ₩56,442 | ₩56,442 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩56,393 | ₩56,510 | ₩56,393 | ₩56,510 | +0.21% | 100 |
|---|
| 2025.12.10 | ₩56,433 | ₩56,576 | ₩56,433 | ₩56,576 | +0.25% | 3.6천 |
|---|
| 2025.12.09 | ₩56,499 | ₩56,554 | ₩56,474 | ₩56,474 | -0.05% | 400 |
|---|
| 2025.12.08 | ₩56,554 | ₩56,554 | ₩56,554 | ₩56,554 | 0.00% | 700 |
|---|
| 2025.12.05 | ₩57,037 | ₩57,037 | ₩56,545 | ₩56,545 | -0.86% | 900 |
|---|
| 2025.12.04 | ₩56,574 | ₩56,574 | ₩56,574 | ₩56,574 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩56,554 | ₩56,594 | ₩56,554 | ₩56,594 | +0.07% | 300 |
|---|
| 2025.12.02 | ₩56,635 | ₩56,635 | ₩56,581 | ₩56,581 | -0.09% | 300 |
|---|
| 2025.12.01 | ₩56,729 | ₩56,729 | ₩56,655 | ₩56,655 | -0.13% | 300 |
|---|
| 2025.11.28 | ₩57,158 | ₩57,158 | ₩56,688 | ₩56,755 | -0.70% | 1.2천 |
|---|
| 2025.11.26 | ₩56,712 | ₩56,712 | ₩56,712 | ₩56,712 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩56,499 | ₩56,499 | ₩56,499 | ₩56,499 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩56,085 | ₩56,179 | ₩56,085 | ₩56,179 | +0.17% | 300 |
|---|
| 2025.11.21 | ₩55,817 | ₩56,098 | ₩55,817 | ₩55,859 | +0.08% | 2.4천 |
|---|
| 2025.11.20 | ₩56,325 | ₩56,325 | ₩55,508 | ₩55,796 | -0.94% | 1.2천 |
|---|
| 2025.11.19 | ₩55,957 | ₩55,957 | ₩55,957 | ₩55,957 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩55,897 | ₩55,897 | ₩55,897 | ₩55,897 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩55,952 | ₩55,952 | ₩55,952 | ₩55,952 | 0.00% | 200 |
|---|
| 2025.11.14 | ₩55,978 | ₩55,978 | ₩55,978 | ₩55,978 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩56,192 | ₩56,192 | ₩55,884 | ₩55,960 | -0.41% | 1.8천 |
|---|
| 2025.11.12 | ₩56,259 | ₩56,326 | ₩56,192 | ₩56,252 | -0.01% | 1.3천 |
|---|
| 2025.11.11 | ₩56,236 | ₩56,236 | ₩56,236 | ₩56,236 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩56,340 | ₩56,340 | ₩56,340 | ₩56,340 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩56,098 | ₩56,098 | ₩56,098 | ₩56,098 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩56,074 | ₩56,074 | ₩56,074 | ₩56,074 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩56,219 | ₩56,353 | ₩56,219 | ₩56,232 | +0.02% | 900 |
|---|
| 2025.11.04 | ₩56,299 | ₩56,299 | ₩56,216 | ₩56,216 | -0.15% | 1.5천 |
|---|
| 2025.11.03 | ₩56,246 | ₩56,366 | ₩56,206 | ₩56,239 | -0.01% | 6.5천 |
|---|
| 2025.10.31 | ₩56,366 | ₩56,380 | ₩56,313 | ₩56,319 | -0.08% | 3.3천 |
|---|
| 2025.10.30 | ₩56,232 | ₩56,246 | ₩56,165 | ₩56,165 | -0.12% | 300 |
|---|
| 2025.10.29 | ₩56,433 | ₩56,433 | ₩56,275 | ₩56,275 | -0.28% | 1.7천 |
|---|
| 2025.10.28 | ₩56,167 | ₩56,297 | ₩56,165 | ₩56,297 | +0.23% | 1.1천 |
|---|
| 2025.10.27 | ₩56,059 | ₩56,193 | ₩56,059 | ₩56,177 | +0.21% | 700 |
|---|
| 2025.10.24 | ₩55,910 | ₩55,910 | ₩55,910 | ₩55,910 | 0.00% | 200 |
|---|
| 2025.10.23 | ₩55,656 | ₩55,727 | ₩55,656 | ₩55,727 | +0.13% | 200 |
|---|
| 2025.10.22 | ₩55,575 | ₩55,575 | ₩55,568 | ₩55,568 | -0.01% | 200 |
|---|
| 2025.10.21 | ₩55,481 | ₩55,556 | ₩55,481 | ₩55,556 | +0.14% | 600 |
|---|
| 2025.10.20 | ₩55,495 | ₩55,554 | ₩55,495 | ₩55,554 | +0.11% | 700 |
|---|
| 2025.10.17 | ₩55,253 | ₩55,253 | ₩55,240 | ₩55,240 | -0.02% | 1.5천 |
|---|
| 2025.10.16 | ₩55,200 | ₩55,200 | ₩55,092 | ₩55,092 | -0.19% | 3.7천 |
|---|
| 2025.10.15 | ₩55,233 | ₩55,233 | ₩55,233 | ₩55,233 | 0.00% | 300 |
|---|
| 2025.10.14 | ₩55,158 | ₩55,158 | ₩55,158 | ₩55,158 | 0.00% | 300 |
|---|
| 2025.10.13 | ₩55,066 | ₩55,320 | ₩55,066 | ₩55,224 | +0.29% | 2.9천 |
|---|
| 2025.10.10 | ₩55,602 | ₩55,602 | ₩54,897 | ₩54,897 | -1.27% | 2.8천 |
|---|