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 | ₩61,626 | ₩61,669 | ₩61,524 | ₩61,669 | +0.07% | 1천 |
| 2026.10.08 | ₩61,563 | ₩61,563 | ₩61,430 | ₩61,504 | -0.10% | 600 |
| 2026.10.07 | ₩61,457 | ₩61,591 | ₩61,457 | ₩61,524 | +0.11% | 1.1천 |
| 2026.10.06 | ₩61,605 | ₩61,658 | ₩61,528 | ₩61,528 | -0.12% | 1.1천 |
| 2026.10.05 | ₩60,411 | ₩61,429 | ₩60,411 | ₩61,429 | +1.68% | 600 |
| 2026.10.02 | ₩61,216 | ₩61,216 | ₩61,216 | ₩61,216 | 0.00% | 3.5천 |
| 2026.10.01 | ₩61,122 | ₩61,161 | ₩61,015 | ₩61,015 | -0.18% | 2.7천 |
| 2026.09.30 | ₩61,043 | ₩61,122 | ₩61,027 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| -0.03% |
| 3.3천 |
| 2026.09.29 | ₩61,189 | ₩61,189 | ₩61,048 | ₩61,048 | -0.23% | 1천 |
|---|
| 2026.09.28 | ₩61,135 | ₩61,135 | ₩61,062 | ₩61,062 | -0.12% | 500 |
|---|
| 2026.09.25 | ₩61,202 | ₩61,202 | ₩61,163 | ₩61,163 | -0.06% | 300 |
|---|
| 2026.09.24 | ₩61,028 | ₩61,095 | ₩61,028 | ₩61,043 | +0.02% | 700 |
|---|
| 2026.09.23 | ₩61,082 | ₩61,162 | ₩60,988 | ₩61,162 | +0.13% | 600 |
|---|
| 2026.09.22 | ₩61,256 | ₩61,296 | ₩61,222 | ₩61,222 | -0.05% | 600 |
|---|
| 2026.09.21 | ₩61,216 | ₩61,350 | ₩61,216 | ₩61,276 | +0.10% | 600 |
|---|
| 2026.09.18 | ₩61,080 | ₩61,095 | ₩61,021 | ₩61,027 | -0.09% | 5.2천 |
|---|
| 2026.09.17 | ₩61,015 | ₩61,082 | ₩61,015 | ₩61,082 | +0.11% | 500 |
|---|
| 2026.09.16 | ₩60,961 | ₩61,001 | ₩60,785 | ₩60,785 | -0.29% | 2.3천 |
|---|
| 2026.09.15 | ₩60,847 | ₩60,847 | ₩60,847 | ₩60,847 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩60,773 | ₩60,875 | ₩60,773 | ₩60,875 | +0.17% | 300 |
|---|
| 2026.09.11 | ₩60,974 | ₩60,974 | ₩60,870 | ₩60,870 | -0.17% | 1.4천 |
|---|
| 2026.09.10 | ₩60,559 | ₩60,639 | ₩60,559 | ₩60,559 | 0.00% | 400 |
|---|
| 2026.09.09 | ₩60,610 | ₩60,610 | ₩60,610 | ₩60,610 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩60,612 | ₩60,612 | ₩60,612 | ₩60,612 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩60,746 | ₩60,746 | ₩60,679 | ₩60,679 | -0.11% | 200 |
|---|
| 2026.09.03 | ₩60,572 | ₩60,787 | ₩60,485 | ₩60,787 | +0.35% | 1.2천 |
|---|
| 2026.09.02 | ₩60,438 | ₩60,465 | ₩60,384 | ₩60,384 | -0.09% | 300 |
|---|
| 2026.09.01 | ₩60,337 | ₩60,337 | ₩60,337 | ₩60,337 | 0.00% | 200 |
|---|
| 2026.08.31 | ₩60,378 | ₩60,378 | ₩60,378 | ₩60,378 | 0.00% | 300 |
|---|
| 2026.08.28 | ₩60,504 | ₩60,505 | ₩60,431 | ₩60,431 | -0.12% | 2.4천 |
|---|
| 2026.08.27 | ₩60,480 | ₩60,480 | ₩60,480 | ₩60,480 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩60,277 | ₩60,398 | ₩60,277 | ₩60,332 | +0.09% | 1천 |
|---|
| 2026.08.25 | ₩60,402 | ₩60,402 | ₩60,402 | ₩60,402 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩60,372 | ₩60,372 | ₩60,372 | ₩60,372 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩60,438 | ₩60,438 | ₩60,423 | ₩60,423 | -0.02% | 300 |
|---|
| 2026.08.20 | ₩60,394 | ₩60,394 | ₩60,394 | ₩60,394 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩60,485 | ₩60,485 | ₩60,384 | ₩60,414 | -0.12% | 600 |
|---|
| 2026.08.18 | ₩60,277 | ₩60,425 | ₩60,264 | ₩60,407 | +0.22% | 4.8천 |
|---|
| 2026.08.17 | ₩60,451 | ₩60,451 | ₩60,414 | ₩60,414 | -0.06% | 1.1천 |
|---|
| 2026.08.14 | ₩60,438 | ₩60,518 | ₩60,371 | ₩60,446 | +0.01% | 700 |
|---|
| 2026.08.13 | ₩60,488 | ₩60,488 | ₩60,488 | ₩60,488 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩60,445 | ₩60,450 | ₩60,345 | ₩60,345 | -0.16% | 500 |
|---|
| 2026.08.11 | ₩66,606 | ₩66,606 | ₩60,344 | ₩60,505 | -9.16% | 1.5천 |
|---|
| 2026.08.10 | ₩60,545 | ₩60,827 | ₩60,451 | ₩60,559 | +0.02% | 1.5만 |
|---|
| 2026.08.07 | ₩60,626 | ₩60,626 | ₩60,563 | ₩60,563 | -0.10% | 500 |
|---|
| 2026.08.06 | ₩60,557 | ₩60,572 | ₩60,425 | ₩60,498 | -0.10% | 1.2만 |
|---|
| 2026.08.05 | ₩60,572 | ₩60,572 | ₩60,411 | ₩60,465 | -0.18% | 800 |
|---|
| 2026.08.04 | ₩60,411 | ₩60,411 | ₩60,398 | ₩60,398 | -0.02% | 600 |
|---|
| 2026.08.03 | ₩60,096 | ₩60,185 | ₩60,062 | ₩60,076 | -0.03% | 900 |
|---|
| 2026.07.31 | ₩59,714 | ₩59,821 | ₩59,700 | ₩59,767 | +0.09% | 1만 |
|---|
| 2026.07.30 | ₩59,633 | ₩59,647 | ₩59,607 | ₩59,613 | -0.03% | 700 |
|---|
| 2026.07.29 | ₩59,240 | ₩59,240 | ₩59,240 | ₩59,240 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩59,580 | ₩59,714 | ₩59,530 | ₩59,530 | -0.08% | 1.1천 |
|---|
| 2026.07.27 | ₩59,663 | ₩59,663 | ₩59,566 | ₩59,566 | -0.16% | 2천 |
|---|
| 2026.07.24 | ₩59,741 | ₩59,875 | ₩59,680 | ₩59,680 | -0.10% | 8천 |
|---|
| 2026.07.23 | ₩59,660 | ₩59,695 | ₩59,660 | ₩59,695 | +0.06% | 300 |
|---|
| 2026.07.22 | ₩59,432 | ₩59,868 | ₩59,432 | ₩59,868 | +0.73% | 1.5천 |
|---|
| 2026.07.21 | ₩59,954 | ₩59,954 | ₩59,808 | ₩59,808 | -0.24% | 1천 |
|---|
| 2026.07.20 | ₩59,781 | ₩59,848 | ₩59,754 | ₩59,754 | -0.04% | 4.1천 |
|---|
| 2026.07.17 | ₩59,687 | ₩59,848 | ₩59,675 | ₩59,790 | +0.17% | 2.1천 |
|---|
| 2026.07.16 | ₩59,828 | ₩59,828 | ₩59,828 | ₩59,828 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩59,835 | ₩59,969 | ₩59,835 | ₩59,896 | +0.10% | 5.6천 |
|---|
| 2026.07.14 | ₩59,861 | ₩59,904 | ₩59,861 | ₩59,904 | +0.07% | 400 |
|---|
| 2026.07.13 | ₩59,848 | ₩59,915 | ₩59,835 | ₩59,915 | +0.11% | 2.9천 |
|---|
| 2026.07.10 | ₩60,371 | ₩60,371 | ₩59,848 | ₩59,985 | -0.64% | 2.2천 |
|---|
| 2026.07.09 | ₩59,727 | ₩59,875 | ₩59,727 | ₩59,875 | +0.25% | 500 |
|---|
| 2026.07.08 | ₩59,514 | ₩59,653 | ₩59,514 | ₩59,653 | +0.23% | 300 |
|---|
| 2026.07.07 | ₩59,607 | ₩59,670 | ₩59,593 | ₩59,670 | +0.11% | 1.2천 |
|---|
| 2026.07.06 | ₩59,647 | ₩59,761 | ₩59,647 | ₩59,761 | +0.19% | 1.1천 |
|---|
| 2026.07.02 | ₩59,472 | ₩59,499 | ₩59,392 | ₩59,499 | +0.05% | 1.3천 |
|---|
| 2026.07.01 | ₩59,472 | ₩59,517 | ₩59,472 | ₩59,517 | +0.07% | 100 |
|---|
| 2026.06.30 | ₩59,379 | ₩59,597 | ₩59,379 | ₩59,597 | +0.37% | 900 |
|---|
| 2026.06.29 | ₩59,439 | ₩59,570 | ₩59,271 | ₩59,570 | +0.22% | 1.5천 |
|---|
| 2026.06.26 | ₩58,896 | ₩58,896 | ₩58,881 | ₩58,881 | -0.03% | 300 |
|---|
| 2026.06.25 | ₩59,352 | ₩59,352 | ₩58,951 | ₩59,003 | -0.59% | 500 |
|---|
| 2026.06.24 | ₩59,244 | ₩59,244 | ₩59,059 | ₩59,059 | -0.31% | 500 |
|---|
| 2026.06.23 | ₩59,338 | ₩59,714 | ₩59,338 | ₩59,572 | +0.39% | 8.8천 |
|---|
| 2026.06.22 | ₩59,875 | ₩59,888 | ₩59,754 | ₩59,754 | -0.20% | 2.3천 |
|---|
| 2026.06.18 | ₩59,861 | ₩59,875 | ₩59,861 | ₩59,861 | 0.00% | 1천 |
|---|
| 2026.06.17 | ₩59,826 | ₩59,875 | ₩59,562 | ₩59,562 | -0.44% | 900 |
|---|
| 2026.06.16 | ₩59,754 | ₩59,754 | ₩59,754 | ₩59,754 | 0.00% | 300 |
|---|
| 2026.06.15 | ₩59,821 | ₩59,848 | ₩59,794 | ₩59,848 | +0.04% | 1.8만 |
|---|
| 2026.06.12 | ₩59,392 | ₩59,483 | ₩59,365 | ₩59,483 | +0.15% | 1.1만 |
|---|
| 2026.06.11 | ₩58,936 | ₩59,318 | ₩58,936 | ₩59,318 | +0.65% | 700 |
|---|
| 2026.06.10 | ₩58,815 | ₩58,882 | ₩58,795 | ₩58,809 | -0.01% | 700 |
|---|
| 2026.06.09 | ₩59,109 | ₩59,110 | ₩58,333 | ₩59,017 | -0.16% | 6.3천 |
|---|
| 2026.06.08 | ₩58,949 | ₩58,949 | ₩58,869 | ₩58,869 | -0.14% | 400 |
|---|
| 2026.06.05 | ₩59,721 | ₩59,721 | ₩58,762 | ₩58,909 | -1.36% | 1.8천 |
|---|
| 2026.06.04 | ₩59,808 | ₩59,808 | ₩59,808 | ₩59,808 | 0.00% | 200 |
|---|
| 2026.06.03 | ₩59,773 | ₩59,773 | ₩59,773 | ₩59,773 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩59,861 | ₩59,875 | ₩59,861 | ₩59,861 | 0.00% | 9천 |
|---|
| 2026.06.01 | ₩59,715 | ₩59,808 | ₩59,715 | ₩59,786 | +0.12% | 9.2천 |
|---|
| 2026.05.29 | ₩59,982 | ₩59,982 | ₩59,754 | ₩59,754 | -0.38% | 900 |
|---|
| 2026.05.28 | ₩59,767 | ₩59,767 | ₩59,767 | ₩59,767 | 0.00% | 200 |
|---|
| 2026.05.27 | ₩59,821 | ₩59,821 | ₩59,821 | ₩59,821 | 0.00% | 200 |
|---|
| 2026.05.26 | ₩59,747 | ₩59,747 | ₩59,747 | ₩59,747 | 0.00% | 200 |
|---|
| 2026.05.22 | ₩59,781 | ₩59,848 | ₩59,780 | ₩59,780 | -0.00% | 1.2천 |
|---|
| 2026.05.21 | ₩59,714 | ₩59,806 | ₩59,714 | ₩59,806 | +0.15% | 600 |
|---|
| 2026.05.20 | ₩59,660 | ₩59,810 | ₩59,660 | ₩59,810 | +0.25% | 1.3천 |
|---|
| 2026.05.19 | ₩59,553 | ₩59,593 | ₩59,526 | ₩59,593 | +0.07% | 1.4천 |
|---|
| 2026.05.18 | ₩59,633 | ₩59,721 | ₩59,620 | ₩59,721 | +0.15% | 2.1천 |
|---|
| 2026.05.15 | ₩59,620 | ₩59,794 | ₩59,580 | ₩59,774 | +0.26% | 1.5만 |
|---|
| 2026.05.14 | ₩59,754 | ₩59,821 | ₩59,607 | ₩59,821 | +0.11% | 2.4천 |
|---|
| 2026.05.13 | ₩59,671 | ₩59,671 | ₩59,671 | ₩59,671 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩59,043 | ₩59,379 | ₩59,043 | ₩59,379 | +0.57% | 400 |
|---|
| 2026.05.11 | ₩59,439 | ₩59,446 | ₩59,399 | ₩59,399 | -0.07% | 300 |
|---|
| 2026.05.08 | ₩59,372 | ₩59,435 | ₩59,372 | ₩59,435 | +0.11% | 400 |
|---|
| 2026.05.07 | ₩59,192 | ₩59,271 | ₩59,192 | ₩59,231 | +0.07% | 700 |
|---|
| 2026.05.06 | ₩59,486 | ₩59,486 | ₩59,251 | ₩59,251 | -0.39% | 200 |
|---|
| 2026.05.05 | ₩58,882 | ₩58,882 | ₩58,882 | ₩58,882 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩58,661 | ₩58,661 | ₩58,661 | ₩58,661 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩58,916 | ₩59,017 | ₩58,703 | ₩58,703 | -0.36% | 1.9천 |
|---|
| 2026.04.30 | ₩58,641 | ₩58,641 | ₩58,641 | ₩58,641 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩58,453 | ₩58,453 | ₩58,376 | ₩58,376 | -0.13% | 200 |
|---|
| 2026.04.28 | ₩58,479 | ₩58,479 | ₩58,426 | ₩58,426 | -0.09% | 200 |
|---|
| 2026.04.27 | ₩58,487 | ₩58,487 | ₩58,487 | ₩58,487 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩58,420 | ₩58,550 | ₩58,420 | ₩58,550 | +0.22% | 300 |
|---|
| 2026.04.23 | ₩58,372 | ₩58,372 | ₩58,372 | ₩58,372 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩58,431 | ₩58,431 | ₩58,431 | ₩58,431 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩58,158 | ₩58,189 | ₩58,158 | ₩58,189 | +0.05% | 400 |
|---|
| 2026.04.20 | ₩57,796 | ₩58,306 | ₩57,796 | ₩58,225 | +0.74% | 5천 |
|---|
| 2026.04.17 | ₩58,333 | ₩58,333 | ₩58,291 | ₩58,291 | -0.07% | 200 |
|---|
| 2026.04.16 | ₩57,983 | ₩57,983 | ₩57,983 | ₩57,983 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩57,810 | ₩57,993 | ₩57,810 | ₩57,993 | +0.32% | 300 |
|---|
| 2026.04.14 | ₩57,743 | ₩57,743 | ₩57,743 | ₩57,743 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩57,132 | ₩57,484 | ₩57,132 | ₩57,484 | +0.61% | 800 |
|---|
| 2026.04.10 | ₩57,200 | ₩57,200 | ₩57,200 | ₩57,200 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩57,275 | ₩57,275 | ₩57,275 | ₩57,275 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩57,273 | ₩57,273 | ₩57,193 | ₩57,193 | -0.14% | 200 |
|---|
| 2026.04.07 | ₩56,791 | ₩56,791 | ₩56,791 | ₩56,791 | 0.00% | 300 |
|---|
| 2026.04.06 | ₩56,868 | ₩56,868 | ₩56,868 | ₩56,868 | 0.00% | 200 |
|---|
| 2026.04.02 | ₩56,871 | ₩56,874 | ₩56,791 | ₩56,874 | +0.00% | 3.6천 |
|---|
| 2026.04.01 | ₩56,977 | ₩56,977 | ₩56,977 | ₩56,977 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩61,698 | ₩61,698 | ₩56,831 | ₩56,831 | -7.89% | 700 |
|---|
| 2026.03.30 | ₩56,308 | ₩56,308 | ₩56,308 | ₩56,308 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩56,308 | ₩56,316 | ₩56,308 | ₩56,316 | +0.01% | 100 |
|---|
| 2026.03.26 | ₩56,386 | ₩56,386 | ₩56,386 | ₩56,386 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩56,583 | ₩56,583 | ₩56,583 | ₩56,583 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩56,871 | ₩56,871 | ₩56,871 | ₩56,871 | 0.00% | 200 |
|---|
| 2026.03.23 | ₩56,764 | ₩56,835 | ₩56,764 | ₩56,835 | +0.13% | 200 |
|---|
| 2026.03.20 | ₩56,737 | ₩56,737 | ₩56,603 | ₩56,612 | -0.22% | 300 |
|---|
| 2026.03.19 | ₩56,469 | ₩56,804 | ₩56,469 | ₩56,777 | +0.55% | 600 |
|---|
| 2026.03.18 | ₩56,831 | ₩56,831 | ₩56,690 | ₩56,710 | -0.21% | 600 |
|---|
| 2026.03.17 | ₩57,005 | ₩57,005 | ₩56,693 | ₩56,693 | -0.55% | 500 |
|---|
| 2026.03.16 | ₩56,992 | ₩56,992 | ₩56,799 | ₩56,799 | -0.34% | 700 |
|---|
| 2026.03.13 | ₩56,690 | ₩56,690 | ₩56,690 | ₩56,690 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩56,750 | ₩56,750 | ₩56,710 | ₩56,710 | -0.07% | 200 |
|---|
| 2026.03.11 | ₩56,683 | ₩56,807 | ₩56,683 | ₩56,807 | +0.22% | 200 |
|---|
| 2026.03.10 | ₩56,776 | ₩56,776 | ₩56,776 | ₩56,776 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩56,643 | ₩56,969 | ₩56,643 | ₩56,969 | +0.58% | 200 |
|---|
| 2026.03.06 | ₩56,883 | ₩56,883 | ₩56,883 | ₩56,883 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩56,965 | ₩57,088 | ₩56,965 | ₩57,088 | +0.22% | 300 |
|---|
| 2026.03.04 | ₩57,131 | ₩57,131 | ₩57,131 | ₩57,131 | 0.00% | 200 |
|---|
| 2026.03.03 | ₩56,214 | ₩57,017 | ₩56,187 | ₩57,017 | +1.43% | 3.1천 |
|---|
| 2026.03.02 | ₩57,126 | ₩57,126 | ₩57,088 | ₩57,088 | -0.07% | 200 |
|---|
| 2026.02.27 | ₩57,218 | ₩57,218 | ₩57,146 | ₩57,146 | -0.13% | 300 |
|---|
| 2026.02.26 | ₩57,179 | ₩57,179 | ₩57,179 | ₩57,179 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩57,018 | ₩57,234 | ₩57,018 | ₩57,234 | +0.38% | 200 |
|---|
| 2026.02.24 | ₩56,898 | ₩56,980 | ₩56,898 | ₩56,980 | +0.14% | 200 |
|---|
| 2026.02.23 | ₩56,805 | ₩56,817 | ₩56,804 | ₩56,817 | +0.02% | 800 |
|---|
| 2026.02.20 | ₩56,630 | ₩56,874 | ₩56,630 | ₩56,874 | +0.43% | 400 |
|---|
| 2026.02.19 | ₩56,703 | ₩56,741 | ₩56,703 | ₩56,741 | +0.07% | 300 |
|---|
| 2026.02.18 | ₩56,804 | ₩56,804 | ₩56,804 | ₩56,804 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩56,804 | ₩56,804 | ₩56,804 | ₩56,804 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩56,764 | ₩56,764 | ₩56,764 | ₩56,764 | 0.00% | 200 |
|---|
| 2026.02.12 | ₩56,701 | ₩56,701 | ₩56,701 | ₩56,701 | 0.00% | 300 |
|---|
| 2026.02.11 | ₩56,965 | ₩56,978 | ₩56,965 | ₩56,978 | +0.02% | 400 |
|---|
| 2026.02.10 | ₩57,045 | ₩57,045 | ₩57,045 | ₩57,045 | 0.00% | 200 |
|---|
| 2026.02.09 | ₩57,048 | ₩57,048 | ₩57,048 | ₩57,048 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩56,884 | ₩56,884 | ₩56,884 | ₩56,884 | 0.00% | 200 |
|---|
| 2026.02.05 | ₩56,412 | ₩56,412 | ₩56,412 | ₩56,412 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩56,482 | ₩56,630 | ₩56,482 | ₩56,528 | +0.08% | 2.7천 |
|---|
| 2026.02.03 | ₩56,589 | ₩56,668 | ₩56,522 | ₩56,668 | +0.14% | 2.6천 |
|---|
| 2026.02.02 | ₩56,672 | ₩56,672 | ₩56,672 | ₩56,672 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩56,670 | ₩56,670 | ₩56,664 | ₩56,664 | -0.01% | 300 |
|---|
| 2026.01.29 | ₩56,764 | ₩56,764 | ₩56,764 | ₩56,764 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩56,837 | ₩56,837 | ₩56,837 | ₩56,837 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩56,925 | ₩56,925 | ₩56,831 | ₩56,831 | -0.16% | 300 |
|---|
| 2026.01.26 | ₩56,951 | ₩56,951 | ₩56,825 | ₩56,825 | -0.22% | 700 |
|---|
| 2026.01.23 | ₩56,756 | ₩56,756 | ₩56,756 | ₩56,756 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩56,831 | ₩56,831 | ₩56,603 | ₩56,718 | -0.20% | 3.1천 |
|---|
| 2026.01.21 | ₩56,631 | ₩56,631 | ₩56,631 | ₩56,631 | 0.00% | 900 |
|---|
| 2026.01.20 | ₩56,764 | ₩56,791 | ₩56,363 | ₩56,363 | -0.71% | 700 |
|---|
| 2026.01.16 | ₩56,951 | ₩57,000 | ₩56,951 | ₩57,000 | +0.08% | 300 |
|---|
| 2026.01.15 | ₩57,099 | ₩57,246 | ₩57,000 | ₩57,000 | -0.17% | 2.5천 |
|---|
| 2026.01.14 | ₩56,954 | ₩57,025 | ₩56,954 | ₩57,025 | +0.12% | 300 |
|---|
| 2026.01.13 | ₩57,163 | ₩57,163 | ₩57,099 | ₩57,099 | -0.11% | 100 |
|---|
| 2026.01.12 | ₩56,978 | ₩57,193 | ₩56,978 | ₩57,126 | +0.26% | 700 |
|---|
| 2026.01.09 | ₩57,233 | ₩57,233 | ₩57,150 | ₩57,150 | -0.15% | 300 |
|---|
| 2026.01.08 | ₩56,844 | ₩56,911 | ₩56,844 | ₩56,911 | +0.12% | 200 |
|---|
| 2026.01.07 | ₩56,911 | ₩56,911 | ₩56,860 | ₩56,860 | -0.09% | 200 |
|---|
| 2026.01.06 | ₩56,911 | ₩56,923 | ₩56,871 | ₩56,923 | +0.02% | 5.3천 |
|---|
| 2026.01.05 | ₩56,777 | ₩56,777 | ₩56,777 | ₩56,777 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩56,656 | ₩56,656 | ₩56,656 | ₩56,656 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩56,589 | ₩56,589 | ₩56,510 | ₩56,589 | 0.00% | 1.2천 |
|---|
| 2025.12.30 | ₩56,536 | ₩56,603 | ₩56,536 | ₩56,603 | +0.12% | 200 |
|---|
| 2025.12.29 | ₩56,624 | ₩56,624 | ₩56,624 | ₩56,624 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩56,650 | ₩56,650 | ₩56,650 | ₩56,650 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩56,670 | ₩56,737 | ₩56,670 | ₩56,736 | +0.12% | 600 |
|---|
| 2025.12.23 | ₩56,955 | ₩56,955 | ₩56,955 | ₩56,955 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩56,844 | ₩56,911 | ₩56,764 | ₩56,844 | 0.00% | 3천 |
|---|
| 2025.12.19 | ₩56,650 | ₩56,707 | ₩56,650 | ₩56,707 | +0.10% | 300 |
|---|
| 2025.12.18 | ₩56,616 | ₩56,630 | ₩56,486 | ₩56,486 | -0.23% | 1.7천 |
|---|
| 2025.12.17 | ₩56,328 | ₩56,328 | ₩56,328 | ₩56,328 | 0.00% | 200 |
|---|
| 2025.12.16 | ₩56,495 | ₩56,495 | ₩56,415 | ₩56,415 | -0.14% | 200 |
|---|
| 2025.12.15 | ₩56,536 | ₩56,549 | ₩56,376 | ₩56,442 | -0.17% | 1천 |
|---|
| 2025.12.12 | ₩56,436 | ₩56,436 | ₩56,436 | ₩56,436 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩56,388 | ₩56,505 | ₩56,388 | ₩56,505 | +0.21% | 100 |
|---|
| 2025.12.10 | ₩56,428 | ₩56,571 | ₩56,428 | ₩56,571 | +0.25% | 3.6천 |
|---|
| 2025.12.09 | ₩56,494 | ₩56,549 | ₩56,469 | ₩56,469 | -0.05% | 400 |
|---|
| 2025.12.08 | ₩56,549 | ₩56,549 | ₩56,549 | ₩56,549 | 0.00% | 700 |
|---|
| 2025.12.05 | ₩57,032 | ₩57,032 | ₩56,540 | ₩56,540 | -0.86% | 900 |
|---|
| 2025.12.04 | ₩56,569 | ₩56,569 | ₩56,569 | ₩56,569 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩56,549 | ₩56,589 | ₩56,549 | ₩56,589 | +0.07% | 300 |
|---|
| 2025.12.02 | ₩56,630 | ₩56,630 | ₩56,576 | ₩56,576 | -0.09% | 300 |
|---|
| 2025.12.01 | ₩56,723 | ₩56,723 | ₩56,650 | ₩56,650 | -0.13% | 300 |
|---|
| 2025.11.28 | ₩57,153 | ₩57,153 | ₩56,683 | ₩56,750 | -0.70% | 1.2천 |
|---|
| 2025.11.26 | ₩56,707 | ₩56,707 | ₩56,707 | ₩56,707 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩56,494 | ₩56,494 | ₩56,494 | ₩56,494 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩56,080 | ₩56,174 | ₩56,080 | ₩56,174 | +0.17% | 300 |
|---|
| 2025.11.21 | ₩55,812 | ₩56,093 | ₩55,812 | ₩55,854 | +0.08% | 2.4천 |
|---|
| 2025.11.20 | ₩56,320 | ₩56,320 | ₩55,503 | ₩55,791 | -0.94% | 1.2천 |
|---|
| 2025.11.19 | ₩55,952 | ₩55,952 | ₩55,952 | ₩55,952 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩55,892 | ₩55,892 | ₩55,892 | ₩55,892 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩55,947 | ₩55,947 | ₩55,947 | ₩55,947 | 0.00% | 200 |
|---|
| 2025.11.14 | ₩55,973 | ₩55,973 | ₩55,973 | ₩55,973 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩56,187 | ₩56,187 | ₩55,879 | ₩55,955 | -0.41% | 1.8천 |
|---|
| 2025.11.12 | ₩56,254 | ₩56,321 | ₩56,187 | ₩56,247 | -0.01% | 1.3천 |
|---|
| 2025.11.11 | ₩56,231 | ₩56,231 | ₩56,231 | ₩56,231 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩56,335 | ₩56,335 | ₩56,335 | ₩56,335 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩56,093 | ₩56,093 | ₩56,093 | ₩56,093 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩56,069 | ₩56,069 | ₩56,069 | ₩56,069 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩56,214 | ₩56,348 | ₩56,214 | ₩56,227 | +0.02% | 900 |
|---|
| 2025.11.04 | ₩56,294 | ₩56,294 | ₩56,211 | ₩56,211 | -0.15% | 1.5천 |
|---|
| 2025.11.03 | ₩56,241 | ₩56,361 | ₩56,200 | ₩56,234 | -0.01% | 6.5천 |
|---|
| 2025.10.31 | ₩56,361 | ₩56,375 | ₩56,308 | ₩56,314 | -0.08% | 3.3천 |
|---|
| 2025.10.30 | ₩56,227 | ₩56,241 | ₩56,160 | ₩56,160 | -0.12% | 300 |
|---|
| 2025.10.29 | ₩56,428 | ₩56,428 | ₩56,270 | ₩56,270 | -0.28% | 1.7천 |
|---|
| 2025.10.28 | ₩56,162 | ₩56,292 | ₩56,160 | ₩56,292 | +0.23% | 1.1천 |
|---|
| 2025.10.27 | ₩56,054 | ₩56,188 | ₩56,054 | ₩56,172 | +0.21% | 700 |
|---|
| 2025.10.24 | ₩55,905 | ₩55,905 | ₩55,905 | ₩55,905 | 0.00% | 200 |
|---|
| 2025.10.23 | ₩55,651 | ₩55,722 | ₩55,651 | ₩55,722 | +0.13% | 200 |
|---|
| 2025.10.22 | ₩55,570 | ₩55,570 | ₩55,564 | ₩55,564 | -0.01% | 200 |
|---|
| 2025.10.21 | ₩55,476 | ₩55,551 | ₩55,476 | ₩55,551 | +0.14% | 600 |
|---|
| 2025.10.20 | ₩55,490 | ₩55,549 | ₩55,490 | ₩55,549 | +0.11% | 700 |
|---|
| 2025.10.17 | ₩55,248 | ₩55,248 | ₩55,235 | ₩55,235 | -0.02% | 1.5천 |
|---|
| 2025.10.16 | ₩55,195 | ₩55,195 | ₩55,087 | ₩55,087 | -0.19% | 3.7천 |
|---|
| 2025.10.15 | ₩55,228 | ₩55,228 | ₩55,228 | ₩55,228 | 0.00% | 300 |
|---|
| 2025.10.14 | ₩55,153 | ₩55,153 | ₩55,153 | ₩55,153 | 0.00% | 300 |
|---|
| 2025.10.13 | ₩55,061 | ₩55,315 | ₩55,061 | ₩55,219 | +0.29% | 2.9천 |
|---|
| 2025.10.10 | ₩55,597 | ₩55,597 | ₩54,892 | ₩54,892 | -1.27% | 2.8천 |
|---|