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 | ₩61,622 | ₩61,665 | ₩61,520 | ₩61,665 | +0.07% | 1천 |
| 2026.10.08 | ₩61,559 | ₩61,559 | ₩61,427 | ₩61,500 | -0.10% | 600 |
| 2026.10.07 | ₩61,453 | ₩61,588 | ₩61,453 | ₩61,520 | +0.11% | 1.1천 |
| 2026.10.06 | ₩61,601 | ₩61,655 | ₩61,525 | ₩61,525 | -0.12% | 1.1천 |
| 2026.10.05 | ₩60,408 | ₩61,425 | ₩60,408 | ₩61,425 | +1.68% | 600 |
| 2026.10.02 | ₩61,212 | ₩61,212 | ₩61,212 | ₩61,212 | 0.00% | 3.5천 |
| 2026.10.01 | ₩61,118 | ₩61,157 | ₩61,011 | ₩61,011 | -0.18% | 2.7천 |
| 2026.09.30 | ₩61,039 | ₩61,118 | ₩61,023 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,023 |
| -0.03% |
| 3.3천 |
| 2026.09.29 | ₩61,185 | ₩61,185 | ₩61,044 | ₩61,044 | -0.23% | 1천 |
|---|
| 2026.09.28 | ₩61,132 | ₩61,132 | ₩61,058 | ₩61,058 | -0.12% | 500 |
|---|
| 2026.09.25 | ₩61,199 | ₩61,199 | ₩61,160 | ₩61,160 | -0.06% | 300 |
|---|
| 2026.09.24 | ₩61,024 | ₩61,091 | ₩61,024 | ₩61,039 | +0.02% | 700 |
|---|
| 2026.09.23 | ₩61,078 | ₩61,158 | ₩60,984 | ₩61,158 | +0.13% | 600 |
|---|
| 2026.09.22 | ₩61,252 | ₩61,293 | ₩61,219 | ₩61,219 | -0.05% | 600 |
|---|
| 2026.09.21 | ₩61,212 | ₩61,346 | ₩61,212 | ₩61,272 | +0.10% | 600 |
|---|
| 2026.09.18 | ₩61,077 | ₩61,091 | ₩61,018 | ₩61,023 | -0.09% | 5.2천 |
|---|
| 2026.09.17 | ₩61,011 | ₩61,078 | ₩61,011 | ₩61,078 | +0.11% | 500 |
|---|
| 2026.09.16 | ₩60,957 | ₩60,998 | ₩60,782 | ₩60,782 | -0.29% | 2.3천 |
|---|
| 2026.09.15 | ₩60,843 | ₩60,843 | ₩60,843 | ₩60,843 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩60,770 | ₩60,871 | ₩60,770 | ₩60,871 | +0.17% | 300 |
|---|
| 2026.09.11 | ₩60,971 | ₩60,971 | ₩60,866 | ₩60,866 | -0.17% | 1.4천 |
|---|
| 2026.09.10 | ₩60,555 | ₩60,635 | ₩60,555 | ₩60,555 | 0.00% | 400 |
|---|
| 2026.09.09 | ₩60,606 | ₩60,606 | ₩60,606 | ₩60,606 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩60,609 | ₩60,609 | ₩60,609 | ₩60,609 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩60,743 | ₩60,743 | ₩60,676 | ₩60,676 | -0.11% | 200 |
|---|
| 2026.09.03 | ₩60,568 | ₩60,783 | ₩60,481 | ₩60,783 | +0.35% | 1.2천 |
|---|
| 2026.09.02 | ₩60,434 | ₩60,461 | ₩60,381 | ₩60,381 | -0.09% | 300 |
|---|
| 2026.09.01 | ₩60,334 | ₩60,334 | ₩60,334 | ₩60,334 | 0.00% | 200 |
|---|
| 2026.08.31 | ₩60,374 | ₩60,374 | ₩60,374 | ₩60,374 | 0.00% | 300 |
|---|
| 2026.08.28 | ₩60,500 | ₩60,501 | ₩60,428 | ₩60,428 | -0.12% | 2.4천 |
|---|
| 2026.08.27 | ₩60,476 | ₩60,476 | ₩60,476 | ₩60,476 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩60,273 | ₩60,394 | ₩60,273 | ₩60,328 | +0.09% | 1천 |
|---|
| 2026.08.25 | ₩60,398 | ₩60,398 | ₩60,398 | ₩60,398 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩60,369 | ₩60,369 | ₩60,369 | ₩60,369 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩60,434 | ₩60,434 | ₩60,420 | ₩60,420 | -0.02% | 300 |
|---|
| 2026.08.20 | ₩60,390 | ₩60,390 | ₩60,390 | ₩60,390 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩60,481 | ₩60,481 | ₩60,381 | ₩60,410 | -0.12% | 600 |
|---|
| 2026.08.18 | ₩60,273 | ₩60,421 | ₩60,260 | ₩60,404 | +0.22% | 4.8천 |
|---|
| 2026.08.17 | ₩60,448 | ₩60,448 | ₩60,410 | ₩60,410 | -0.06% | 1.1천 |
|---|
| 2026.08.14 | ₩60,434 | ₩60,515 | ₩60,367 | ₩60,442 | +0.01% | 700 |
|---|
| 2026.08.13 | ₩60,484 | ₩60,484 | ₩60,484 | ₩60,484 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩60,441 | ₩60,446 | ₩60,342 | ₩60,342 | -0.16% | 500 |
|---|
| 2026.08.11 | ₩66,603 | ₩66,603 | ₩60,341 | ₩60,501 | -9.16% | 1.5천 |
|---|
| 2026.08.10 | ₩60,542 | ₩60,823 | ₩60,448 | ₩60,555 | +0.02% | 1.5만 |
|---|
| 2026.08.07 | ₩60,622 | ₩60,622 | ₩60,559 | ₩60,559 | -0.10% | 500 |
|---|
| 2026.08.06 | ₩60,554 | ₩60,568 | ₩60,421 | ₩60,495 | -0.10% | 1.2만 |
|---|
| 2026.08.05 | ₩60,568 | ₩60,568 | ₩60,408 | ₩60,461 | -0.18% | 800 |
|---|
| 2026.08.04 | ₩60,408 | ₩60,408 | ₩60,394 | ₩60,394 | -0.02% | 600 |
|---|
| 2026.08.03 | ₩60,092 | ₩60,181 | ₩60,059 | ₩60,072 | -0.03% | 900 |
|---|
| 2026.07.31 | ₩59,710 | ₩59,818 | ₩59,697 | ₩59,764 | +0.09% | 1만 |
|---|
| 2026.07.30 | ₩59,630 | ₩59,643 | ₩59,603 | ₩59,610 | -0.03% | 700 |
|---|
| 2026.07.29 | ₩59,237 | ₩59,237 | ₩59,237 | ₩59,237 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩59,576 | ₩59,710 | ₩59,527 | ₩59,527 | -0.08% | 1.1천 |
|---|
| 2026.07.27 | ₩59,659 | ₩59,659 | ₩59,563 | ₩59,563 | -0.16% | 2천 |
|---|
| 2026.07.24 | ₩59,737 | ₩59,871 | ₩59,677 | ₩59,677 | -0.10% | 8천 |
|---|
| 2026.07.23 | ₩59,657 | ₩59,692 | ₩59,657 | ₩59,692 | +0.06% | 300 |
|---|
| 2026.07.22 | ₩59,429 | ₩59,864 | ₩59,429 | ₩59,864 | +0.73% | 1.5천 |
|---|
| 2026.07.21 | ₩59,950 | ₩59,950 | ₩59,804 | ₩59,804 | -0.24% | 1천 |
|---|
| 2026.07.20 | ₩59,777 | ₩59,844 | ₩59,751 | ₩59,751 | -0.04% | 4.1천 |
|---|
| 2026.07.17 | ₩59,683 | ₩59,844 | ₩59,671 | ₩59,787 | +0.17% | 2.1천 |
|---|
| 2026.07.16 | ₩59,824 | ₩59,824 | ₩59,824 | ₩59,824 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩59,831 | ₩59,965 | ₩59,831 | ₩59,893 | +0.10% | 5.6천 |
|---|
| 2026.07.14 | ₩59,858 | ₩59,901 | ₩59,858 | ₩59,901 | +0.07% | 400 |
|---|
| 2026.07.13 | ₩59,844 | ₩59,911 | ₩59,831 | ₩59,911 | +0.11% | 2.9천 |
|---|
| 2026.07.10 | ₩60,367 | ₩60,367 | ₩59,844 | ₩59,981 | -0.64% | 2.2천 |
|---|
| 2026.07.09 | ₩59,724 | ₩59,871 | ₩59,724 | ₩59,871 | +0.25% | 500 |
|---|
| 2026.07.08 | ₩59,510 | ₩59,650 | ₩59,510 | ₩59,650 | +0.23% | 300 |
|---|
| 2026.07.07 | ₩59,603 | ₩59,666 | ₩59,590 | ₩59,666 | +0.11% | 1.2천 |
|---|
| 2026.07.06 | ₩59,643 | ₩59,757 | ₩59,643 | ₩59,757 | +0.19% | 1.1천 |
|---|
| 2026.07.02 | ₩59,469 | ₩59,496 | ₩59,388 | ₩59,496 | +0.05% | 1.3천 |
|---|
| 2026.07.01 | ₩59,469 | ₩59,513 | ₩59,469 | ₩59,513 | +0.07% | 100 |
|---|
| 2026.06.30 | ₩59,375 | ₩59,594 | ₩59,375 | ₩59,594 | +0.37% | 900 |
|---|
| 2026.06.29 | ₩59,435 | ₩59,567 | ₩59,268 | ₩59,567 | +0.22% | 1.5천 |
|---|
| 2026.06.26 | ₩58,892 | ₩58,892 | ₩58,878 | ₩58,878 | -0.03% | 300 |
|---|
| 2026.06.25 | ₩59,348 | ₩59,348 | ₩58,947 | ₩59,000 | -0.59% | 500 |
|---|
| 2026.06.24 | ₩59,241 | ₩59,241 | ₩59,056 | ₩59,056 | -0.31% | 500 |
|---|
| 2026.06.23 | ₩59,335 | ₩59,710 | ₩59,335 | ₩59,568 | +0.39% | 8.8천 |
|---|
| 2026.06.22 | ₩59,871 | ₩59,885 | ₩59,751 | ₩59,751 | -0.20% | 2.3천 |
|---|
| 2026.06.18 | ₩59,858 | ₩59,871 | ₩59,858 | ₩59,858 | 0.00% | 1천 |
|---|
| 2026.06.17 | ₩59,823 | ₩59,871 | ₩59,559 | ₩59,559 | -0.44% | 900 |
|---|
| 2026.06.16 | ₩59,751 | ₩59,751 | ₩59,751 | ₩59,751 | 0.00% | 300 |
|---|
| 2026.06.15 | ₩59,818 | ₩59,844 | ₩59,791 | ₩59,844 | +0.04% | 1.8만 |
|---|
| 2026.06.12 | ₩59,388 | ₩59,480 | ₩59,362 | ₩59,480 | +0.15% | 1.1만 |
|---|
| 2026.06.11 | ₩58,933 | ₩59,315 | ₩58,933 | ₩59,315 | +0.65% | 700 |
|---|
| 2026.06.10 | ₩58,812 | ₩58,879 | ₩58,792 | ₩58,805 | -0.01% | 700 |
|---|
| 2026.06.09 | ₩59,106 | ₩59,107 | ₩58,329 | ₩59,013 | -0.16% | 6.3천 |
|---|
| 2026.06.08 | ₩58,946 | ₩58,946 | ₩58,866 | ₩58,866 | -0.14% | 400 |
|---|
| 2026.06.05 | ₩59,717 | ₩59,717 | ₩58,758 | ₩58,906 | -1.36% | 1.8천 |
|---|
| 2026.06.04 | ₩59,804 | ₩59,804 | ₩59,804 | ₩59,804 | 0.00% | 200 |
|---|
| 2026.06.03 | ₩59,769 | ₩59,769 | ₩59,769 | ₩59,769 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩59,858 | ₩59,871 | ₩59,858 | ₩59,858 | 0.00% | 9천 |
|---|
| 2026.06.01 | ₩59,712 | ₩59,804 | ₩59,712 | ₩59,783 | +0.12% | 9.2천 |
|---|
| 2026.05.29 | ₩59,978 | ₩59,978 | ₩59,751 | ₩59,751 | -0.38% | 900 |
|---|
| 2026.05.28 | ₩59,764 | ₩59,764 | ₩59,764 | ₩59,764 | 0.00% | 200 |
|---|
| 2026.05.27 | ₩59,818 | ₩59,818 | ₩59,818 | ₩59,818 | 0.00% | 200 |
|---|
| 2026.05.26 | ₩59,744 | ₩59,744 | ₩59,744 | ₩59,744 | 0.00% | 200 |
|---|
| 2026.05.22 | ₩59,777 | ₩59,844 | ₩59,776 | ₩59,776 | -0.00% | 1.2천 |
|---|
| 2026.05.21 | ₩59,710 | ₩59,803 | ₩59,710 | ₩59,803 | +0.15% | 600 |
|---|
| 2026.05.20 | ₩59,657 | ₩59,807 | ₩59,657 | ₩59,807 | +0.25% | 1.3천 |
|---|
| 2026.05.19 | ₩59,549 | ₩59,590 | ₩59,523 | ₩59,590 | +0.07% | 1.4천 |
|---|
| 2026.05.18 | ₩59,630 | ₩59,717 | ₩59,616 | ₩59,717 | +0.15% | 2.1천 |
|---|
| 2026.05.15 | ₩59,616 | ₩59,791 | ₩59,576 | ₩59,771 | +0.26% | 1.5만 |
|---|
| 2026.05.14 | ₩59,751 | ₩59,818 | ₩59,603 | ₩59,818 | +0.11% | 2.4천 |
|---|
| 2026.05.13 | ₩59,667 | ₩59,667 | ₩59,667 | ₩59,667 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩59,040 | ₩59,375 | ₩59,040 | ₩59,375 | +0.57% | 400 |
|---|
| 2026.05.11 | ₩59,435 | ₩59,442 | ₩59,395 | ₩59,395 | -0.07% | 300 |
|---|
| 2026.05.08 | ₩59,368 | ₩59,431 | ₩59,368 | ₩59,431 | +0.11% | 400 |
|---|
| 2026.05.07 | ₩59,189 | ₩59,268 | ₩59,189 | ₩59,228 | +0.07% | 700 |
|---|
| 2026.05.06 | ₩59,482 | ₩59,482 | ₩59,248 | ₩59,248 | -0.39% | 200 |
|---|
| 2026.05.05 | ₩58,879 | ₩58,879 | ₩58,879 | ₩58,879 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩58,658 | ₩58,658 | ₩58,658 | ₩58,658 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩58,912 | ₩59,013 | ₩58,699 | ₩58,699 | -0.36% | 1.9천 |
|---|
| 2026.04.30 | ₩58,638 | ₩58,638 | ₩58,638 | ₩58,638 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩58,450 | ₩58,450 | ₩58,372 | ₩58,372 | -0.13% | 200 |
|---|
| 2026.04.28 | ₩58,475 | ₩58,475 | ₩58,423 | ₩58,423 | -0.09% | 200 |
|---|
| 2026.04.27 | ₩58,483 | ₩58,483 | ₩58,483 | ₩58,483 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩58,416 | ₩58,546 | ₩58,416 | ₩58,546 | +0.22% | 300 |
|---|
| 2026.04.23 | ₩58,368 | ₩58,368 | ₩58,368 | ₩58,368 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩58,427 | ₩58,427 | ₩58,427 | ₩58,427 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩58,155 | ₩58,186 | ₩58,155 | ₩58,186 | +0.05% | 400 |
|---|
| 2026.04.20 | ₩57,793 | ₩58,302 | ₩57,793 | ₩58,222 | +0.74% | 5천 |
|---|
| 2026.04.17 | ₩58,329 | ₩58,329 | ₩58,288 | ₩58,288 | -0.07% | 200 |
|---|
| 2026.04.16 | ₩57,979 | ₩57,979 | ₩57,979 | ₩57,979 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩57,806 | ₩57,990 | ₩57,806 | ₩57,990 | +0.32% | 300 |
|---|
| 2026.04.14 | ₩57,739 | ₩57,739 | ₩57,739 | ₩57,739 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩57,129 | ₩57,480 | ₩57,129 | ₩57,480 | +0.61% | 800 |
|---|
| 2026.04.10 | ₩57,196 | ₩57,196 | ₩57,196 | ₩57,196 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩57,271 | ₩57,271 | ₩57,271 | ₩57,271 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩57,270 | ₩57,270 | ₩57,189 | ₩57,189 | -0.14% | 200 |
|---|
| 2026.04.07 | ₩56,787 | ₩56,787 | ₩56,787 | ₩56,787 | 0.00% | 300 |
|---|
| 2026.04.06 | ₩56,865 | ₩56,865 | ₩56,865 | ₩56,865 | 0.00% | 200 |
|---|
| 2026.04.02 | ₩56,868 | ₩56,870 | ₩56,787 | ₩56,870 | +0.00% | 3.6천 |
|---|
| 2026.04.01 | ₩56,973 | ₩56,973 | ₩56,973 | ₩56,973 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩61,695 | ₩61,695 | ₩56,827 | ₩56,827 | -7.89% | 700 |
|---|
| 2026.03.30 | ₩56,304 | ₩56,304 | ₩56,304 | ₩56,304 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩56,304 | ₩56,312 | ₩56,304 | ₩56,312 | +0.01% | 100 |
|---|
| 2026.03.26 | ₩56,382 | ₩56,382 | ₩56,382 | ₩56,382 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩56,579 | ₩56,579 | ₩56,579 | ₩56,579 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩56,868 | ₩56,868 | ₩56,868 | ₩56,868 | 0.00% | 200 |
|---|
| 2026.03.23 | ₩56,760 | ₩56,831 | ₩56,760 | ₩56,831 | +0.13% | 200 |
|---|
| 2026.03.20 | ₩56,733 | ₩56,733 | ₩56,599 | ₩56,609 | -0.22% | 300 |
|---|
| 2026.03.19 | ₩56,465 | ₩56,801 | ₩56,465 | ₩56,774 | +0.55% | 600 |
|---|
| 2026.03.18 | ₩56,827 | ₩56,827 | ₩56,687 | ₩56,707 | -0.21% | 600 |
|---|
| 2026.03.17 | ₩57,002 | ₩57,002 | ₩56,689 | ₩56,689 | -0.55% | 500 |
|---|
| 2026.03.16 | ₩56,988 | ₩56,988 | ₩56,795 | ₩56,795 | -0.34% | 700 |
|---|
| 2026.03.13 | ₩56,687 | ₩56,687 | ₩56,687 | ₩56,687 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩56,747 | ₩56,747 | ₩56,707 | ₩56,707 | -0.07% | 200 |
|---|
| 2026.03.11 | ₩56,680 | ₩56,803 | ₩56,680 | ₩56,803 | +0.22% | 200 |
|---|
| 2026.03.10 | ₩56,772 | ₩56,772 | ₩56,772 | ₩56,772 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩56,640 | ₩56,965 | ₩56,640 | ₩56,965 | +0.58% | 200 |
|---|
| 2026.03.06 | ₩56,880 | ₩56,880 | ₩56,880 | ₩56,880 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩56,961 | ₩57,085 | ₩56,961 | ₩57,085 | +0.22% | 300 |
|---|
| 2026.03.04 | ₩57,128 | ₩57,128 | ₩57,128 | ₩57,128 | 0.00% | 200 |
|---|
| 2026.03.03 | ₩56,211 | ₩57,014 | ₩56,184 | ₩57,014 | +1.43% | 3.1천 |
|---|
| 2026.03.02 | ₩57,122 | ₩57,122 | ₩57,085 | ₩57,085 | -0.07% | 200 |
|---|
| 2026.02.27 | ₩57,215 | ₩57,215 | ₩57,142 | ₩57,142 | -0.13% | 300 |
|---|
| 2026.02.26 | ₩57,176 | ₩57,176 | ₩57,176 | ₩57,176 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩57,015 | ₩57,231 | ₩57,015 | ₩57,231 | +0.38% | 200 |
|---|
| 2026.02.24 | ₩56,894 | ₩56,976 | ₩56,894 | ₩56,976 | +0.14% | 200 |
|---|
| 2026.02.23 | ₩56,802 | ₩56,814 | ₩56,801 | ₩56,814 | +0.02% | 800 |
|---|
| 2026.02.20 | ₩56,626 | ₩56,870 | ₩56,626 | ₩56,870 | +0.43% | 400 |
|---|
| 2026.02.19 | ₩56,700 | ₩56,738 | ₩56,700 | ₩56,738 | +0.07% | 300 |
|---|
| 2026.02.18 | ₩56,801 | ₩56,801 | ₩56,801 | ₩56,801 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩56,801 | ₩56,801 | ₩56,801 | ₩56,801 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩56,760 | ₩56,760 | ₩56,760 | ₩56,760 | 0.00% | 200 |
|---|
| 2026.02.12 | ₩56,697 | ₩56,697 | ₩56,697 | ₩56,697 | 0.00% | 300 |
|---|
| 2026.02.11 | ₩56,961 | ₩56,975 | ₩56,961 | ₩56,975 | +0.02% | 400 |
|---|
| 2026.02.10 | ₩57,042 | ₩57,042 | ₩57,042 | ₩57,042 | 0.00% | 200 |
|---|
| 2026.02.09 | ₩57,045 | ₩57,045 | ₩57,045 | ₩57,045 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩56,881 | ₩56,881 | ₩56,881 | ₩56,881 | 0.00% | 200 |
|---|
| 2026.02.05 | ₩56,409 | ₩56,409 | ₩56,409 | ₩56,409 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩56,479 | ₩56,626 | ₩56,479 | ₩56,524 | +0.08% | 2.7천 |
|---|
| 2026.02.03 | ₩56,586 | ₩56,665 | ₩56,519 | ₩56,665 | +0.14% | 2.6천 |
|---|
| 2026.02.02 | ₩56,669 | ₩56,669 | ₩56,669 | ₩56,669 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩56,666 | ₩56,666 | ₩56,661 | ₩56,661 | -0.01% | 300 |
|---|
| 2026.01.29 | ₩56,760 | ₩56,760 | ₩56,760 | ₩56,760 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩56,834 | ₩56,834 | ₩56,834 | ₩56,834 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩56,921 | ₩56,921 | ₩56,827 | ₩56,827 | -0.16% | 300 |
|---|
| 2026.01.26 | ₩56,948 | ₩56,948 | ₩56,822 | ₩56,822 | -0.22% | 700 |
|---|
| 2026.01.23 | ₩56,752 | ₩56,752 | ₩56,752 | ₩56,752 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩56,827 | ₩56,827 | ₩56,599 | ₩56,715 | -0.20% | 3.1천 |
|---|
| 2026.01.21 | ₩56,628 | ₩56,628 | ₩56,628 | ₩56,628 | 0.00% | 900 |
|---|
| 2026.01.20 | ₩56,760 | ₩56,787 | ₩56,359 | ₩56,359 | -0.71% | 700 |
|---|
| 2026.01.16 | ₩56,948 | ₩56,996 | ₩56,948 | ₩56,996 | +0.08% | 300 |
|---|
| 2026.01.15 | ₩57,096 | ₩57,243 | ₩56,996 | ₩56,996 | -0.17% | 2.5천 |
|---|
| 2026.01.14 | ₩56,951 | ₩57,022 | ₩56,951 | ₩57,022 | +0.12% | 300 |
|---|
| 2026.01.13 | ₩57,160 | ₩57,160 | ₩57,096 | ₩57,096 | -0.11% | 100 |
|---|
| 2026.01.12 | ₩56,975 | ₩57,189 | ₩56,975 | ₩57,122 | +0.26% | 700 |
|---|
| 2026.01.09 | ₩57,230 | ₩57,230 | ₩57,146 | ₩57,146 | -0.15% | 300 |
|---|
| 2026.01.08 | ₩56,841 | ₩56,908 | ₩56,841 | ₩56,908 | +0.12% | 200 |
|---|
| 2026.01.07 | ₩56,908 | ₩56,908 | ₩56,857 | ₩56,857 | -0.09% | 200 |
|---|
| 2026.01.06 | ₩56,908 | ₩56,920 | ₩56,868 | ₩56,920 | +0.02% | 5.3천 |
|---|
| 2026.01.05 | ₩56,774 | ₩56,774 | ₩56,774 | ₩56,774 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩56,653 | ₩56,653 | ₩56,653 | ₩56,653 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩56,586 | ₩56,586 | ₩56,507 | ₩56,586 | 0.00% | 1.2천 |
|---|
| 2025.12.30 | ₩56,532 | ₩56,599 | ₩56,532 | ₩56,599 | +0.12% | 200 |
|---|
| 2025.12.29 | ₩56,621 | ₩56,621 | ₩56,621 | ₩56,621 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩56,646 | ₩56,646 | ₩56,646 | ₩56,646 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩56,666 | ₩56,733 | ₩56,666 | ₩56,732 | +0.12% | 600 |
|---|
| 2025.12.23 | ₩56,952 | ₩56,952 | ₩56,952 | ₩56,952 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩56,841 | ₩56,908 | ₩56,760 | ₩56,841 | 0.00% | 3천 |
|---|
| 2025.12.19 | ₩56,646 | ₩56,704 | ₩56,646 | ₩56,704 | +0.10% | 300 |
|---|
| 2025.12.18 | ₩56,613 | ₩56,626 | ₩56,483 | ₩56,483 | -0.23% | 1.7천 |
|---|
| 2025.12.17 | ₩56,325 | ₩56,325 | ₩56,325 | ₩56,325 | 0.00% | 200 |
|---|
| 2025.12.16 | ₩56,492 | ₩56,492 | ₩56,412 | ₩56,412 | -0.14% | 200 |
|---|
| 2025.12.15 | ₩56,532 | ₩56,546 | ₩56,373 | ₩56,438 | -0.17% | 1천 |
|---|
| 2025.12.12 | ₩56,433 | ₩56,433 | ₩56,433 | ₩56,433 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩56,385 | ₩56,502 | ₩56,385 | ₩56,502 | +0.21% | 100 |
|---|
| 2025.12.10 | ₩56,425 | ₩56,567 | ₩56,425 | ₩56,567 | +0.25% | 3.6천 |
|---|
| 2025.12.09 | ₩56,491 | ₩56,546 | ₩56,465 | ₩56,465 | -0.05% | 400 |
|---|
| 2025.12.08 | ₩56,546 | ₩56,546 | ₩56,546 | ₩56,546 | 0.00% | 700 |
|---|
| 2025.12.05 | ₩57,028 | ₩57,028 | ₩56,536 | ₩56,536 | -0.86% | 900 |
|---|
| 2025.12.04 | ₩56,566 | ₩56,566 | ₩56,566 | ₩56,566 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩56,546 | ₩56,586 | ₩56,546 | ₩56,586 | +0.07% | 300 |
|---|
| 2025.12.02 | ₩56,626 | ₩56,626 | ₩56,573 | ₩56,573 | -0.09% | 300 |
|---|
| 2025.12.01 | ₩56,720 | ₩56,720 | ₩56,646 | ₩56,646 | -0.13% | 300 |
|---|
| 2025.11.28 | ₩57,149 | ₩57,149 | ₩56,680 | ₩56,747 | -0.70% | 1.2천 |
|---|
| 2025.11.26 | ₩56,704 | ₩56,704 | ₩56,704 | ₩56,704 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩56,491 | ₩56,491 | ₩56,491 | ₩56,491 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩56,076 | ₩56,170 | ₩56,076 | ₩56,170 | +0.17% | 300 |
|---|
| 2025.11.21 | ₩55,808 | ₩56,090 | ₩55,808 | ₩55,851 | +0.08% | 2.4천 |
|---|
| 2025.11.20 | ₩56,316 | ₩56,316 | ₩55,500 | ₩55,788 | -0.94% | 1.2천 |
|---|
| 2025.11.19 | ₩55,949 | ₩55,949 | ₩55,949 | ₩55,949 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩55,889 | ₩55,889 | ₩55,889 | ₩55,889 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩55,944 | ₩55,944 | ₩55,944 | ₩55,944 | 0.00% | 200 |
|---|
| 2025.11.14 | ₩55,969 | ₩55,969 | ₩55,969 | ₩55,969 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩56,184 | ₩56,184 | ₩55,875 | ₩55,952 | -0.41% | 1.8천 |
|---|
| 2025.11.12 | ₩56,251 | ₩56,318 | ₩56,184 | ₩56,244 | -0.01% | 1.3천 |
|---|
| 2025.11.11 | ₩56,228 | ₩56,228 | ₩56,228 | ₩56,228 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩56,331 | ₩56,331 | ₩56,331 | ₩56,331 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩56,090 | ₩56,090 | ₩56,090 | ₩56,090 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩56,066 | ₩56,066 | ₩56,066 | ₩56,066 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩56,211 | ₩56,345 | ₩56,211 | ₩56,224 | +0.02% | 900 |
|---|
| 2025.11.04 | ₩56,291 | ₩56,291 | ₩56,208 | ₩56,208 | -0.15% | 1.5천 |
|---|
| 2025.11.03 | ₩56,237 | ₩56,358 | ₩56,197 | ₩56,231 | -0.01% | 6.5천 |
|---|
| 2025.10.31 | ₩56,358 | ₩56,371 | ₩56,304 | ₩56,311 | -0.08% | 3.3천 |
|---|
| 2025.10.30 | ₩56,224 | ₩56,237 | ₩56,157 | ₩56,157 | -0.12% | 300 |
|---|
| 2025.10.29 | ₩56,425 | ₩56,425 | ₩56,267 | ₩56,267 | -0.28% | 1.7천 |
|---|
| 2025.10.28 | ₩56,158 | ₩56,288 | ₩56,157 | ₩56,288 | +0.23% | 1.1천 |
|---|
| 2025.10.27 | ₩56,051 | ₩56,185 | ₩56,051 | ₩56,169 | +0.21% | 700 |
|---|
| 2025.10.24 | ₩55,902 | ₩55,902 | ₩55,902 | ₩55,902 | 0.00% | 200 |
|---|
| 2025.10.23 | ₩55,647 | ₩55,718 | ₩55,647 | ₩55,718 | +0.13% | 200 |
|---|
| 2025.10.22 | ₩55,567 | ₩55,567 | ₩55,560 | ₩55,560 | -0.01% | 200 |
|---|
| 2025.10.21 | ₩55,473 | ₩55,548 | ₩55,473 | ₩55,548 | +0.14% | 600 |
|---|
| 2025.10.20 | ₩55,486 | ₩55,545 | ₩55,486 | ₩55,545 | +0.11% | 700 |
|---|
| 2025.10.17 | ₩55,245 | ₩55,245 | ₩55,232 | ₩55,232 | -0.02% | 1.5천 |
|---|
| 2025.10.16 | ₩55,191 | ₩55,191 | ₩55,084 | ₩55,084 | -0.19% | 3.7천 |
|---|
| 2025.10.15 | ₩55,225 | ₩55,225 | ₩55,225 | ₩55,225 | 0.00% | 300 |
|---|
| 2025.10.14 | ₩55,150 | ₩55,150 | ₩55,150 | ₩55,150 | 0.00% | 300 |
|---|
| 2025.10.13 | ₩55,057 | ₩55,312 | ₩55,057 | ₩55,216 | +0.29% | 2.9천 |
|---|
| 2025.10.10 | ₩55,594 | ₩55,594 | ₩54,888 | ₩54,888 | -1.27% | 2.8천 |
|---|