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 | ₩61,630 | ₩61,673 | ₩61,528 | ₩61,673 | +0.07% | 1천 |
| 2026.10.08 | ₩61,567 | ₩61,567 | ₩61,434 | ₩61,508 | -0.10% | 600 |
| 2026.10.07 | ₩61,461 | ₩61,595 | ₩61,461 | ₩61,528 | +0.11% | 1.1천 |
| 2026.10.06 | ₩61,609 | ₩61,662 | ₩61,532 | ₩61,532 | -0.12% | 1.1천 |
| 2026.10.05 | ₩60,415 | ₩61,433 | ₩60,415 | ₩61,433 | +1.68% | 600 |
| 2026.10.02 | ₩61,220 | ₩61,220 | ₩61,220 | ₩61,220 | 0.00% | 3.5천 |
| 2026.10.01 | ₩61,126 | ₩61,165 | ₩61,019 | ₩61,019 | -0.18% | 2.7천 |
| 2026.09.30 | ₩61,047 | ₩61,126 | ₩61,031 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| -0.03% |
| 3.3천 |
| 2026.09.29 | ₩61,193 | ₩61,193 | ₩61,052 | ₩61,052 | -0.23% | 1천 |
|---|
| 2026.09.28 | ₩61,139 | ₩61,139 | ₩61,066 | ₩61,066 | -0.12% | 500 |
|---|
| 2026.09.25 | ₩61,206 | ₩61,206 | ₩61,168 | ₩61,168 | -0.06% | 300 |
|---|
| 2026.09.24 | ₩61,032 | ₩61,099 | ₩61,032 | ₩61,047 | +0.02% | 700 |
|---|
| 2026.09.23 | ₩61,086 | ₩61,166 | ₩60,992 | ₩61,166 | +0.13% | 600 |
|---|
| 2026.09.22 | ₩61,260 | ₩61,300 | ₩61,227 | ₩61,227 | -0.05% | 600 |
|---|
| 2026.09.21 | ₩61,220 | ₩61,354 | ₩61,220 | ₩61,280 | +0.10% | 600 |
|---|
| 2026.09.18 | ₩61,084 | ₩61,099 | ₩61,025 | ₩61,031 | -0.09% | 5.2천 |
|---|
| 2026.09.17 | ₩61,019 | ₩61,086 | ₩61,019 | ₩61,086 | +0.11% | 500 |
|---|
| 2026.09.16 | ₩60,965 | ₩61,005 | ₩60,789 | ₩60,789 | -0.29% | 2.3천 |
|---|
| 2026.09.15 | ₩60,851 | ₩60,851 | ₩60,851 | ₩60,851 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩60,777 | ₩60,879 | ₩60,777 | ₩60,879 | +0.17% | 300 |
|---|
| 2026.09.11 | ₩60,978 | ₩60,978 | ₩60,874 | ₩60,874 | -0.17% | 1.4천 |
|---|
| 2026.09.10 | ₩60,563 | ₩60,643 | ₩60,563 | ₩60,563 | 0.00% | 400 |
|---|
| 2026.09.09 | ₩60,614 | ₩60,614 | ₩60,614 | ₩60,614 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩60,616 | ₩60,616 | ₩60,616 | ₩60,616 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩60,750 | ₩60,750 | ₩60,683 | ₩60,683 | -0.11% | 200 |
|---|
| 2026.09.03 | ₩60,576 | ₩60,791 | ₩60,489 | ₩60,791 | +0.35% | 1.2천 |
|---|
| 2026.09.02 | ₩60,442 | ₩60,469 | ₩60,388 | ₩60,388 | -0.09% | 300 |
|---|
| 2026.09.01 | ₩60,341 | ₩60,341 | ₩60,341 | ₩60,341 | 0.00% | 200 |
|---|
| 2026.08.31 | ₩60,382 | ₩60,382 | ₩60,382 | ₩60,382 | 0.00% | 300 |
|---|
| 2026.08.28 | ₩60,508 | ₩60,509 | ₩60,435 | ₩60,435 | -0.12% | 2.4천 |
|---|
| 2026.08.27 | ₩60,484 | ₩60,484 | ₩60,484 | ₩60,484 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩60,281 | ₩60,402 | ₩60,281 | ₩60,336 | +0.09% | 1천 |
|---|
| 2026.08.25 | ₩60,406 | ₩60,406 | ₩60,406 | ₩60,406 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩60,376 | ₩60,376 | ₩60,376 | ₩60,376 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩60,442 | ₩60,442 | ₩60,427 | ₩60,427 | -0.02% | 300 |
|---|
| 2026.08.20 | ₩60,398 | ₩60,398 | ₩60,398 | ₩60,398 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩60,489 | ₩60,489 | ₩60,388 | ₩60,418 | -0.12% | 600 |
|---|
| 2026.08.18 | ₩60,281 | ₩60,429 | ₩60,268 | ₩60,411 | +0.22% | 4.8천 |
|---|
| 2026.08.17 | ₩60,455 | ₩60,455 | ₩60,418 | ₩60,418 | -0.06% | 1.1천 |
|---|
| 2026.08.14 | ₩60,442 | ₩60,522 | ₩60,375 | ₩60,450 | +0.01% | 700 |
|---|
| 2026.08.13 | ₩60,492 | ₩60,492 | ₩60,492 | ₩60,492 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩60,449 | ₩60,454 | ₩60,349 | ₩60,349 | -0.16% | 500 |
|---|
| 2026.08.11 | ₩66,611 | ₩66,611 | ₩60,348 | ₩60,509 | -9.16% | 1.5천 |
|---|
| 2026.08.10 | ₩60,549 | ₩60,831 | ₩60,455 | ₩60,563 | +0.02% | 1.5만 |
|---|
| 2026.08.07 | ₩60,630 | ₩60,630 | ₩60,567 | ₩60,567 | -0.10% | 500 |
|---|
| 2026.08.06 | ₩60,561 | ₩60,576 | ₩60,429 | ₩60,502 | -0.10% | 1.2만 |
|---|
| 2026.08.05 | ₩60,576 | ₩60,576 | ₩60,415 | ₩60,469 | -0.18% | 800 |
|---|
| 2026.08.04 | ₩60,415 | ₩60,415 | ₩60,402 | ₩60,402 | -0.02% | 600 |
|---|
| 2026.08.03 | ₩60,100 | ₩60,189 | ₩60,067 | ₩60,080 | -0.03% | 900 |
|---|
| 2026.07.31 | ₩59,718 | ₩59,825 | ₩59,704 | ₩59,771 | +0.09% | 1만 |
|---|
| 2026.07.30 | ₩59,637 | ₩59,651 | ₩59,611 | ₩59,617 | -0.03% | 700 |
|---|
| 2026.07.29 | ₩59,244 | ₩59,244 | ₩59,244 | ₩59,244 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩59,584 | ₩59,718 | ₩59,534 | ₩59,534 | -0.08% | 1.1천 |
|---|
| 2026.07.27 | ₩59,667 | ₩59,667 | ₩59,570 | ₩59,570 | -0.16% | 2천 |
|---|
| 2026.07.24 | ₩59,745 | ₩59,879 | ₩59,684 | ₩59,684 | -0.10% | 8천 |
|---|
| 2026.07.23 | ₩59,664 | ₩59,699 | ₩59,664 | ₩59,699 | +0.06% | 300 |
|---|
| 2026.07.22 | ₩59,436 | ₩59,872 | ₩59,436 | ₩59,872 | +0.73% | 1.5천 |
|---|
| 2026.07.21 | ₩59,958 | ₩59,958 | ₩59,812 | ₩59,812 | -0.24% | 1천 |
|---|
| 2026.07.20 | ₩59,785 | ₩59,852 | ₩59,758 | ₩59,758 | -0.04% | 4.1천 |
|---|
| 2026.07.17 | ₩59,691 | ₩59,852 | ₩59,679 | ₩59,794 | +0.17% | 2.1천 |
|---|
| 2026.07.16 | ₩59,832 | ₩59,832 | ₩59,832 | ₩59,832 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩59,839 | ₩59,973 | ₩59,839 | ₩59,900 | +0.10% | 5.6천 |
|---|
| 2026.07.14 | ₩59,865 | ₩59,908 | ₩59,865 | ₩59,908 | +0.07% | 400 |
|---|
| 2026.07.13 | ₩59,852 | ₩59,919 | ₩59,839 | ₩59,919 | +0.11% | 2.9천 |
|---|
| 2026.07.10 | ₩60,375 | ₩60,375 | ₩59,852 | ₩59,989 | -0.64% | 2.2천 |
|---|
| 2026.07.09 | ₩59,731 | ₩59,879 | ₩59,731 | ₩59,879 | +0.25% | 500 |
|---|
| 2026.07.08 | ₩59,518 | ₩59,657 | ₩59,518 | ₩59,657 | +0.23% | 300 |
|---|
| 2026.07.07 | ₩59,611 | ₩59,674 | ₩59,597 | ₩59,674 | +0.11% | 1.2천 |
|---|
| 2026.07.06 | ₩59,651 | ₩59,765 | ₩59,651 | ₩59,765 | +0.19% | 1.1천 |
|---|
| 2026.07.02 | ₩59,476 | ₩59,503 | ₩59,396 | ₩59,503 | +0.05% | 1.3천 |
|---|
| 2026.07.01 | ₩59,476 | ₩59,521 | ₩59,476 | ₩59,521 | +0.07% | 100 |
|---|
| 2026.06.30 | ₩59,383 | ₩59,601 | ₩59,383 | ₩59,601 | +0.37% | 900 |
|---|
| 2026.06.29 | ₩59,443 | ₩59,574 | ₩59,275 | ₩59,574 | +0.22% | 1.5천 |
|---|
| 2026.06.26 | ₩58,900 | ₩58,900 | ₩58,885 | ₩58,885 | -0.03% | 300 |
|---|
| 2026.06.25 | ₩59,356 | ₩59,356 | ₩58,955 | ₩59,007 | -0.59% | 500 |
|---|
| 2026.06.24 | ₩59,248 | ₩59,248 | ₩59,063 | ₩59,063 | -0.31% | 500 |
|---|
| 2026.06.23 | ₩59,342 | ₩59,718 | ₩59,342 | ₩59,576 | +0.39% | 8.8천 |
|---|
| 2026.06.22 | ₩59,879 | ₩59,892 | ₩59,758 | ₩59,758 | -0.20% | 2.3천 |
|---|
| 2026.06.18 | ₩59,865 | ₩59,879 | ₩59,865 | ₩59,865 | 0.00% | 1천 |
|---|
| 2026.06.17 | ₩59,830 | ₩59,879 | ₩59,566 | ₩59,566 | -0.44% | 900 |
|---|
| 2026.06.16 | ₩59,758 | ₩59,758 | ₩59,758 | ₩59,758 | 0.00% | 300 |
|---|
| 2026.06.15 | ₩59,825 | ₩59,852 | ₩59,798 | ₩59,852 | +0.04% | 1.8만 |
|---|
| 2026.06.12 | ₩59,396 | ₩59,487 | ₩59,369 | ₩59,487 | +0.15% | 1.1만 |
|---|
| 2026.06.11 | ₩58,940 | ₩59,322 | ₩58,940 | ₩59,322 | +0.65% | 700 |
|---|
| 2026.06.10 | ₩58,819 | ₩58,886 | ₩58,799 | ₩58,813 | -0.01% | 700 |
|---|
| 2026.06.09 | ₩59,113 | ₩59,114 | ₩58,337 | ₩59,020 | -0.16% | 6.3천 |
|---|
| 2026.06.08 | ₩58,953 | ₩58,953 | ₩58,873 | ₩58,873 | -0.14% | 400 |
|---|
| 2026.06.05 | ₩59,725 | ₩59,725 | ₩58,766 | ₩58,913 | -1.36% | 1.8천 |
|---|
| 2026.06.04 | ₩59,812 | ₩59,812 | ₩59,812 | ₩59,812 | 0.00% | 200 |
|---|
| 2026.06.03 | ₩59,777 | ₩59,777 | ₩59,777 | ₩59,777 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩59,865 | ₩59,879 | ₩59,865 | ₩59,865 | 0.00% | 9천 |
|---|
| 2026.06.01 | ₩59,719 | ₩59,812 | ₩59,719 | ₩59,790 | +0.12% | 9.2천 |
|---|
| 2026.05.29 | ₩59,986 | ₩59,986 | ₩59,758 | ₩59,758 | -0.38% | 900 |
|---|
| 2026.05.28 | ₩59,771 | ₩59,771 | ₩59,771 | ₩59,771 | 0.00% | 200 |
|---|
| 2026.05.27 | ₩59,825 | ₩59,825 | ₩59,825 | ₩59,825 | 0.00% | 200 |
|---|
| 2026.05.26 | ₩59,751 | ₩59,751 | ₩59,751 | ₩59,751 | 0.00% | 200 |
|---|
| 2026.05.22 | ₩59,785 | ₩59,852 | ₩59,784 | ₩59,784 | -0.00% | 1.2천 |
|---|
| 2026.05.21 | ₩59,718 | ₩59,810 | ₩59,718 | ₩59,810 | +0.15% | 600 |
|---|
| 2026.05.20 | ₩59,664 | ₩59,814 | ₩59,664 | ₩59,814 | +0.25% | 1.3천 |
|---|
| 2026.05.19 | ₩59,557 | ₩59,597 | ₩59,530 | ₩59,597 | +0.07% | 1.4천 |
|---|
| 2026.05.18 | ₩59,637 | ₩59,725 | ₩59,624 | ₩59,725 | +0.15% | 2.1천 |
|---|
| 2026.05.15 | ₩59,624 | ₩59,798 | ₩59,584 | ₩59,778 | +0.26% | 1.5만 |
|---|
| 2026.05.14 | ₩59,758 | ₩59,825 | ₩59,611 | ₩59,825 | +0.11% | 2.4천 |
|---|
| 2026.05.13 | ₩59,675 | ₩59,675 | ₩59,675 | ₩59,675 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩59,047 | ₩59,383 | ₩59,047 | ₩59,383 | +0.57% | 400 |
|---|
| 2026.05.11 | ₩59,443 | ₩59,450 | ₩59,403 | ₩59,403 | -0.07% | 300 |
|---|
| 2026.05.08 | ₩59,376 | ₩59,439 | ₩59,376 | ₩59,439 | +0.11% | 400 |
|---|
| 2026.05.07 | ₩59,196 | ₩59,275 | ₩59,196 | ₩59,235 | +0.07% | 700 |
|---|
| 2026.05.06 | ₩59,490 | ₩59,490 | ₩59,255 | ₩59,255 | -0.39% | 200 |
|---|
| 2026.05.05 | ₩58,886 | ₩58,886 | ₩58,886 | ₩58,886 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩58,665 | ₩58,665 | ₩58,665 | ₩58,665 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩58,920 | ₩59,020 | ₩58,707 | ₩58,707 | -0.36% | 1.9천 |
|---|
| 2026.04.30 | ₩58,645 | ₩58,645 | ₩58,645 | ₩58,645 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩58,457 | ₩58,457 | ₩58,379 | ₩58,379 | -0.13% | 200 |
|---|
| 2026.04.28 | ₩58,483 | ₩58,483 | ₩58,430 | ₩58,430 | -0.09% | 200 |
|---|
| 2026.04.27 | ₩58,491 | ₩58,491 | ₩58,491 | ₩58,491 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩58,424 | ₩58,554 | ₩58,424 | ₩58,554 | +0.22% | 300 |
|---|
| 2026.04.23 | ₩58,375 | ₩58,375 | ₩58,375 | ₩58,375 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩58,434 | ₩58,434 | ₩58,434 | ₩58,434 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩58,162 | ₩58,193 | ₩58,162 | ₩58,193 | +0.05% | 400 |
|---|
| 2026.04.20 | ₩57,800 | ₩58,310 | ₩57,800 | ₩58,229 | +0.74% | 5천 |
|---|
| 2026.04.17 | ₩58,337 | ₩58,337 | ₩58,295 | ₩58,295 | -0.07% | 200 |
|---|
| 2026.04.16 | ₩57,987 | ₩57,987 | ₩57,987 | ₩57,987 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩57,814 | ₩57,997 | ₩57,814 | ₩57,997 | +0.32% | 300 |
|---|
| 2026.04.14 | ₩57,746 | ₩57,746 | ₩57,746 | ₩57,746 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩57,136 | ₩57,488 | ₩57,136 | ₩57,488 | +0.61% | 800 |
|---|
| 2026.04.10 | ₩57,203 | ₩57,203 | ₩57,203 | ₩57,203 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩57,278 | ₩57,278 | ₩57,278 | ₩57,278 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩57,277 | ₩57,277 | ₩57,197 | ₩57,197 | -0.14% | 200 |
|---|
| 2026.04.07 | ₩56,794 | ₩56,794 | ₩56,794 | ₩56,794 | 0.00% | 300 |
|---|
| 2026.04.06 | ₩56,872 | ₩56,872 | ₩56,872 | ₩56,872 | 0.00% | 200 |
|---|
| 2026.04.02 | ₩56,875 | ₩56,877 | ₩56,794 | ₩56,877 | +0.00% | 3.6천 |
|---|
| 2026.04.01 | ₩56,981 | ₩56,981 | ₩56,981 | ₩56,981 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩61,703 | ₩61,703 | ₩56,835 | ₩56,835 | -7.89% | 700 |
|---|
| 2026.03.30 | ₩56,312 | ₩56,312 | ₩56,312 | ₩56,312 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩56,312 | ₩56,320 | ₩56,312 | ₩56,320 | +0.01% | 100 |
|---|
| 2026.03.26 | ₩56,389 | ₩56,389 | ₩56,389 | ₩56,389 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩56,586 | ₩56,586 | ₩56,586 | ₩56,586 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩56,875 | ₩56,875 | ₩56,875 | ₩56,875 | 0.00% | 200 |
|---|
| 2026.03.23 | ₩56,767 | ₩56,839 | ₩56,767 | ₩56,839 | +0.13% | 200 |
|---|
| 2026.03.20 | ₩56,741 | ₩56,741 | ₩56,607 | ₩56,616 | -0.22% | 300 |
|---|
| 2026.03.19 | ₩56,472 | ₩56,808 | ₩56,472 | ₩56,781 | +0.55% | 600 |
|---|
| 2026.03.18 | ₩56,835 | ₩56,835 | ₩56,694 | ₩56,714 | -0.21% | 600 |
|---|
| 2026.03.17 | ₩57,009 | ₩57,009 | ₩56,696 | ₩56,696 | -0.55% | 500 |
|---|
| 2026.03.16 | ₩56,995 | ₩56,995 | ₩56,802 | ₩56,802 | -0.34% | 700 |
|---|
| 2026.03.13 | ₩56,694 | ₩56,694 | ₩56,694 | ₩56,694 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩56,754 | ₩56,754 | ₩56,714 | ₩56,714 | -0.07% | 200 |
|---|
| 2026.03.11 | ₩56,687 | ₩56,810 | ₩56,687 | ₩56,810 | +0.22% | 200 |
|---|
| 2026.03.10 | ₩56,780 | ₩56,780 | ₩56,780 | ₩56,780 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩56,647 | ₩56,973 | ₩56,647 | ₩56,973 | +0.58% | 200 |
|---|
| 2026.03.06 | ₩56,887 | ₩56,887 | ₩56,887 | ₩56,887 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩56,969 | ₩57,092 | ₩56,969 | ₩57,092 | +0.22% | 300 |
|---|
| 2026.03.04 | ₩57,135 | ₩57,135 | ₩57,135 | ₩57,135 | 0.00% | 200 |
|---|
| 2026.03.03 | ₩56,218 | ₩57,021 | ₩56,191 | ₩57,021 | +1.43% | 3.1천 |
|---|
| 2026.03.02 | ₩57,130 | ₩57,130 | ₩57,092 | ₩57,092 | -0.07% | 200 |
|---|
| 2026.02.27 | ₩57,222 | ₩57,222 | ₩57,150 | ₩57,150 | -0.13% | 300 |
|---|
| 2026.02.26 | ₩57,183 | ₩57,183 | ₩57,183 | ₩57,183 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩57,022 | ₩57,238 | ₩57,022 | ₩57,238 | +0.38% | 200 |
|---|
| 2026.02.24 | ₩56,902 | ₩56,983 | ₩56,902 | ₩56,983 | +0.14% | 200 |
|---|
| 2026.02.23 | ₩56,809 | ₩56,821 | ₩56,808 | ₩56,821 | +0.02% | 800 |
|---|
| 2026.02.20 | ₩56,633 | ₩56,877 | ₩56,633 | ₩56,877 | +0.43% | 400 |
|---|
| 2026.02.19 | ₩56,707 | ₩56,745 | ₩56,707 | ₩56,745 | +0.07% | 300 |
|---|
| 2026.02.18 | ₩56,808 | ₩56,808 | ₩56,808 | ₩56,808 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩56,808 | ₩56,808 | ₩56,808 | ₩56,808 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩56,767 | ₩56,767 | ₩56,767 | ₩56,767 | 0.00% | 200 |
|---|
| 2026.02.12 | ₩56,704 | ₩56,704 | ₩56,704 | ₩56,704 | 0.00% | 300 |
|---|
| 2026.02.11 | ₩56,969 | ₩56,982 | ₩56,969 | ₩56,982 | +0.02% | 400 |
|---|
| 2026.02.10 | ₩57,049 | ₩57,049 | ₩57,049 | ₩57,049 | 0.00% | 200 |
|---|
| 2026.02.09 | ₩57,052 | ₩57,052 | ₩57,052 | ₩57,052 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩56,888 | ₩56,888 | ₩56,888 | ₩56,888 | 0.00% | 200 |
|---|
| 2026.02.05 | ₩56,416 | ₩56,416 | ₩56,416 | ₩56,416 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩56,486 | ₩56,633 | ₩56,486 | ₩56,531 | +0.08% | 2.7천 |
|---|
| 2026.02.03 | ₩56,593 | ₩56,672 | ₩56,526 | ₩56,672 | +0.14% | 2.6천 |
|---|
| 2026.02.02 | ₩56,676 | ₩56,676 | ₩56,676 | ₩56,676 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩56,674 | ₩56,674 | ₩56,668 | ₩56,668 | -0.01% | 300 |
|---|
| 2026.01.29 | ₩56,767 | ₩56,767 | ₩56,767 | ₩56,767 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩56,841 | ₩56,841 | ₩56,841 | ₩56,841 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩56,928 | ₩56,928 | ₩56,835 | ₩56,835 | -0.16% | 300 |
|---|
| 2026.01.26 | ₩56,955 | ₩56,955 | ₩56,829 | ₩56,829 | -0.22% | 700 |
|---|
| 2026.01.23 | ₩56,759 | ₩56,759 | ₩56,759 | ₩56,759 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩56,835 | ₩56,835 | ₩56,607 | ₩56,722 | -0.20% | 3.1천 |
|---|
| 2026.01.21 | ₩56,635 | ₩56,635 | ₩56,635 | ₩56,635 | 0.00% | 900 |
|---|
| 2026.01.20 | ₩56,767 | ₩56,794 | ₩56,367 | ₩56,367 | -0.71% | 700 |
|---|
| 2026.01.16 | ₩56,955 | ₩57,004 | ₩56,955 | ₩57,004 | +0.08% | 300 |
|---|
| 2026.01.15 | ₩57,103 | ₩57,250 | ₩57,004 | ₩57,004 | -0.17% | 2.5천 |
|---|
| 2026.01.14 | ₩56,958 | ₩57,029 | ₩56,958 | ₩57,029 | +0.12% | 300 |
|---|
| 2026.01.13 | ₩57,167 | ₩57,167 | ₩57,103 | ₩57,103 | -0.11% | 100 |
|---|
| 2026.01.12 | ₩56,982 | ₩57,197 | ₩56,982 | ₩57,130 | +0.26% | 700 |
|---|
| 2026.01.09 | ₩57,237 | ₩57,237 | ₩57,154 | ₩57,154 | -0.15% | 300 |
|---|
| 2026.01.08 | ₩56,848 | ₩56,915 | ₩56,848 | ₩56,915 | +0.12% | 200 |
|---|
| 2026.01.07 | ₩56,915 | ₩56,915 | ₩56,864 | ₩56,864 | -0.09% | 200 |
|---|
| 2026.01.06 | ₩56,915 | ₩56,927 | ₩56,875 | ₩56,927 | +0.02% | 5.3천 |
|---|
| 2026.01.05 | ₩56,781 | ₩56,781 | ₩56,781 | ₩56,781 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩56,660 | ₩56,660 | ₩56,660 | ₩56,660 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩56,593 | ₩56,593 | ₩56,514 | ₩56,593 | 0.00% | 1.2천 |
|---|
| 2025.12.30 | ₩56,540 | ₩56,607 | ₩56,540 | ₩56,607 | +0.12% | 200 |
|---|
| 2025.12.29 | ₩56,628 | ₩56,628 | ₩56,628 | ₩56,628 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩56,654 | ₩56,654 | ₩56,654 | ₩56,654 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩56,674 | ₩56,741 | ₩56,674 | ₩56,739 | +0.12% | 600 |
|---|
| 2025.12.23 | ₩56,959 | ₩56,959 | ₩56,959 | ₩56,959 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩56,848 | ₩56,915 | ₩56,767 | ₩56,848 | 0.00% | 3천 |
|---|
| 2025.12.19 | ₩56,654 | ₩56,711 | ₩56,654 | ₩56,711 | +0.10% | 300 |
|---|
| 2025.12.18 | ₩56,620 | ₩56,633 | ₩56,490 | ₩56,490 | -0.23% | 1.7천 |
|---|
| 2025.12.17 | ₩56,332 | ₩56,332 | ₩56,332 | ₩56,332 | 0.00% | 200 |
|---|
| 2025.12.16 | ₩56,499 | ₩56,499 | ₩56,419 | ₩56,419 | -0.14% | 200 |
|---|
| 2025.12.15 | ₩56,540 | ₩56,553 | ₩56,380 | ₩56,446 | -0.17% | 1천 |
|---|
| 2025.12.12 | ₩56,440 | ₩56,440 | ₩56,440 | ₩56,440 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩56,392 | ₩56,509 | ₩56,392 | ₩56,509 | +0.21% | 100 |
|---|
| 2025.12.10 | ₩56,432 | ₩56,574 | ₩56,432 | ₩56,574 | +0.25% | 3.6천 |
|---|
| 2025.12.09 | ₩56,498 | ₩56,553 | ₩56,472 | ₩56,472 | -0.05% | 400 |
|---|
| 2025.12.08 | ₩56,553 | ₩56,553 | ₩56,553 | ₩56,553 | 0.00% | 700 |
|---|
| 2025.12.05 | ₩57,036 | ₩57,036 | ₩56,544 | ₩56,544 | -0.86% | 900 |
|---|
| 2025.12.04 | ₩56,573 | ₩56,573 | ₩56,573 | ₩56,573 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩56,553 | ₩56,593 | ₩56,553 | ₩56,593 | +0.07% | 300 |
|---|
| 2025.12.02 | ₩56,633 | ₩56,633 | ₩56,580 | ₩56,580 | -0.09% | 300 |
|---|
| 2025.12.01 | ₩56,727 | ₩56,727 | ₩56,654 | ₩56,654 | -0.13% | 300 |
|---|
| 2025.11.28 | ₩57,156 | ₩57,156 | ₩56,687 | ₩56,754 | -0.70% | 1.2천 |
|---|
| 2025.11.26 | ₩56,711 | ₩56,711 | ₩56,711 | ₩56,711 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩56,498 | ₩56,498 | ₩56,498 | ₩56,498 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩56,084 | ₩56,177 | ₩56,084 | ₩56,177 | +0.17% | 300 |
|---|
| 2025.11.21 | ₩55,815 | ₩56,097 | ₩55,815 | ₩55,858 | +0.08% | 2.4천 |
|---|
| 2025.11.20 | ₩56,324 | ₩56,324 | ₩55,507 | ₩55,795 | -0.94% | 1.2천 |
|---|
| 2025.11.19 | ₩55,956 | ₩55,956 | ₩55,956 | ₩55,956 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩55,896 | ₩55,896 | ₩55,896 | ₩55,896 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩55,951 | ₩55,951 | ₩55,951 | ₩55,951 | 0.00% | 200 |
|---|
| 2025.11.14 | ₩55,976 | ₩55,976 | ₩55,976 | ₩55,976 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩56,191 | ₩56,191 | ₩55,882 | ₩55,959 | -0.41% | 1.8천 |
|---|
| 2025.11.12 | ₩56,258 | ₩56,325 | ₩56,191 | ₩56,251 | -0.01% | 1.3천 |
|---|
| 2025.11.11 | ₩56,235 | ₩56,235 | ₩56,235 | ₩56,235 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩56,338 | ₩56,338 | ₩56,338 | ₩56,338 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩56,097 | ₩56,097 | ₩56,097 | ₩56,097 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩56,073 | ₩56,073 | ₩56,073 | ₩56,073 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩56,218 | ₩56,352 | ₩56,218 | ₩56,231 | +0.02% | 900 |
|---|
| 2025.11.04 | ₩56,298 | ₩56,298 | ₩56,215 | ₩56,215 | -0.15% | 1.5천 |
|---|
| 2025.11.03 | ₩56,244 | ₩56,365 | ₩56,204 | ₩56,238 | -0.01% | 6.5천 |
|---|
| 2025.10.31 | ₩56,365 | ₩56,379 | ₩56,312 | ₩56,318 | -0.08% | 3.3천 |
|---|
| 2025.10.30 | ₩56,231 | ₩56,244 | ₩56,164 | ₩56,164 | -0.12% | 300 |
|---|
| 2025.10.29 | ₩56,432 | ₩56,432 | ₩56,274 | ₩56,274 | -0.28% | 1.7천 |
|---|
| 2025.10.28 | ₩56,165 | ₩56,295 | ₩56,164 | ₩56,295 | +0.23% | 1.1천 |
|---|
| 2025.10.27 | ₩56,058 | ₩56,192 | ₩56,058 | ₩56,176 | +0.21% | 700 |
|---|
| 2025.10.24 | ₩55,909 | ₩55,909 | ₩55,909 | ₩55,909 | 0.00% | 200 |
|---|
| 2025.10.23 | ₩55,654 | ₩55,725 | ₩55,654 | ₩55,725 | +0.13% | 200 |
|---|
| 2025.10.22 | ₩55,574 | ₩55,574 | ₩55,567 | ₩55,567 | -0.01% | 200 |
|---|
| 2025.10.21 | ₩55,480 | ₩55,555 | ₩55,480 | ₩55,555 | +0.14% | 600 |
|---|
| 2025.10.20 | ₩55,493 | ₩55,552 | ₩55,493 | ₩55,552 | +0.11% | 700 |
|---|
| 2025.10.17 | ₩55,252 | ₩55,252 | ₩55,239 | ₩55,239 | -0.02% | 1.5천 |
|---|
| 2025.10.16 | ₩55,198 | ₩55,198 | ₩55,091 | ₩55,091 | -0.19% | 3.7천 |
|---|
| 2025.10.15 | ₩55,232 | ₩55,232 | ₩55,232 | ₩55,232 | 0.00% | 300 |
|---|
| 2025.10.14 | ₩55,157 | ₩55,157 | ₩55,157 | ₩55,157 | 0.00% | 300 |
|---|
| 2025.10.13 | ₩55,064 | ₩55,319 | ₩55,064 | ₩55,223 | +0.29% | 2.9천 |
|---|
| 2025.10.10 | ₩55,601 | ₩55,601 | ₩54,895 | ₩54,895 | -1.27% | 2.8천 |
|---|