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 | ₩61,634 | ₩61,677 | ₩61,532 | ₩61,677 | +0.07% | 1천 |
| 2026.10.08 | ₩61,571 | ₩61,571 | ₩61,438 | ₩61,512 | -0.10% | 600 |
| 2026.10.07 | ₩61,465 | ₩61,599 | ₩61,465 | ₩61,532 | +0.11% | 1.1천 |
| 2026.10.06 | ₩61,612 | ₩61,666 | ₩61,536 | ₩61,536 | -0.12% | 1.1천 |
| 2026.10.05 | ₩60,419 | ₩61,437 | ₩60,419 | ₩61,437 | +1.68% | 600 |
| 2026.10.02 | ₩61,223 | ₩61,223 | ₩61,223 | ₩61,223 | 0.00% | 3.5천 |
| 2026.10.01 | ₩61,130 | ₩61,169 | ₩61,022 | ₩61,022 | -0.18% | 2.7천 |
| 2026.09.30 | ₩61,050 | ₩61,130 | ₩61,034 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,034 |
| -0.03% |
| 3.3천 |
| 2026.09.29 | ₩61,197 | ₩61,197 | ₩61,056 | ₩61,056 | -0.23% | 1천 |
|---|
| 2026.09.28 | ₩61,143 | ₩61,143 | ₩61,069 | ₩61,069 | -0.12% | 500 |
|---|
| 2026.09.25 | ₩61,210 | ₩61,210 | ₩61,171 | ₩61,171 | -0.06% | 300 |
|---|
| 2026.09.24 | ₩61,036 | ₩61,103 | ₩61,036 | ₩61,050 | +0.02% | 700 |
|---|
| 2026.09.23 | ₩61,089 | ₩61,170 | ₩60,996 | ₩61,170 | +0.13% | 600 |
|---|
| 2026.09.22 | ₩61,264 | ₩61,304 | ₩61,230 | ₩61,230 | -0.05% | 600 |
|---|
| 2026.09.21 | ₩61,223 | ₩61,358 | ₩61,223 | ₩61,284 | +0.10% | 600 |
|---|
| 2026.09.18 | ₩61,088 | ₩61,103 | ₩61,029 | ₩61,034 | -0.09% | 5.2천 |
|---|
| 2026.09.17 | ₩61,022 | ₩61,089 | ₩61,022 | ₩61,089 | +0.11% | 500 |
|---|
| 2026.09.16 | ₩60,969 | ₩61,009 | ₩60,793 | ₩60,793 | -0.29% | 2.3천 |
|---|
| 2026.09.15 | ₩60,855 | ₩60,855 | ₩60,855 | ₩60,855 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩60,781 | ₩60,883 | ₩60,781 | ₩60,883 | +0.17% | 300 |
|---|
| 2026.09.11 | ₩60,982 | ₩60,982 | ₩60,877 | ₩60,877 | -0.17% | 1.4천 |
|---|
| 2026.09.10 | ₩60,566 | ₩60,647 | ₩60,566 | ₩60,566 | 0.00% | 400 |
|---|
| 2026.09.09 | ₩60,617 | ₩60,617 | ₩60,617 | ₩60,617 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩60,620 | ₩60,620 | ₩60,620 | ₩60,620 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩60,754 | ₩60,754 | ₩60,687 | ₩60,687 | -0.11% | 200 |
|---|
| 2026.09.03 | ₩60,580 | ₩60,794 | ₩60,493 | ₩60,794 | +0.35% | 1.2천 |
|---|
| 2026.09.02 | ₩60,446 | ₩60,472 | ₩60,392 | ₩60,392 | -0.09% | 300 |
|---|
| 2026.09.01 | ₩60,345 | ₩60,345 | ₩60,345 | ₩60,345 | 0.00% | 200 |
|---|
| 2026.08.31 | ₩60,385 | ₩60,385 | ₩60,385 | ₩60,385 | 0.00% | 300 |
|---|
| 2026.08.28 | ₩60,511 | ₩60,513 | ₩60,439 | ₩60,439 | -0.12% | 2.4천 |
|---|
| 2026.08.27 | ₩60,487 | ₩60,487 | ₩60,487 | ₩60,487 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩60,285 | ₩60,405 | ₩60,285 | ₩60,340 | +0.09% | 1천 |
|---|
| 2026.08.25 | ₩60,409 | ₩60,409 | ₩60,409 | ₩60,409 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩60,380 | ₩60,380 | ₩60,380 | ₩60,380 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩60,446 | ₩60,446 | ₩60,431 | ₩60,431 | -0.02% | 300 |
|---|
| 2026.08.20 | ₩60,401 | ₩60,401 | ₩60,401 | ₩60,401 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩60,493 | ₩60,493 | ₩60,392 | ₩60,421 | -0.12% | 600 |
|---|
| 2026.08.18 | ₩60,285 | ₩60,432 | ₩60,271 | ₩60,415 | +0.22% | 4.8천 |
|---|
| 2026.08.17 | ₩60,459 | ₩60,459 | ₩60,421 | ₩60,421 | -0.06% | 1.1천 |
|---|
| 2026.08.14 | ₩60,446 | ₩60,526 | ₩60,379 | ₩60,454 | +0.01% | 700 |
|---|
| 2026.08.13 | ₩60,495 | ₩60,495 | ₩60,495 | ₩60,495 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩60,452 | ₩60,458 | ₩60,353 | ₩60,353 | -0.16% | 500 |
|---|
| 2026.08.11 | ₩66,615 | ₩66,615 | ₩60,352 | ₩60,513 | -9.16% | 1.5천 |
|---|
| 2026.08.10 | ₩60,553 | ₩60,835 | ₩60,459 | ₩60,566 | +0.02% | 1.5만 |
|---|
| 2026.08.07 | ₩60,633 | ₩60,633 | ₩60,570 | ₩60,570 | -0.10% | 500 |
|---|
| 2026.08.06 | ₩60,565 | ₩60,580 | ₩60,432 | ₩60,506 | -0.10% | 1.2만 |
|---|
| 2026.08.05 | ₩60,580 | ₩60,580 | ₩60,419 | ₩60,472 | -0.18% | 800 |
|---|
| 2026.08.04 | ₩60,419 | ₩60,419 | ₩60,405 | ₩60,405 | -0.02% | 600 |
|---|
| 2026.08.03 | ₩60,104 | ₩60,192 | ₩60,070 | ₩60,084 | -0.03% | 900 |
|---|
| 2026.07.31 | ₩59,721 | ₩59,829 | ₩59,708 | ₩59,775 | +0.09% | 1만 |
|---|
| 2026.07.30 | ₩59,641 | ₩59,654 | ₩59,614 | ₩59,621 | -0.03% | 700 |
|---|
| 2026.07.29 | ₩59,248 | ₩59,248 | ₩59,248 | ₩59,248 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩59,587 | ₩59,721 | ₩59,538 | ₩59,538 | -0.08% | 1.1천 |
|---|
| 2026.07.27 | ₩59,670 | ₩59,670 | ₩59,574 | ₩59,574 | -0.16% | 2천 |
|---|
| 2026.07.24 | ₩59,748 | ₩59,882 | ₩59,688 | ₩59,688 | -0.10% | 8천 |
|---|
| 2026.07.23 | ₩59,668 | ₩59,703 | ₩59,668 | ₩59,703 | +0.06% | 300 |
|---|
| 2026.07.22 | ₩59,440 | ₩59,876 | ₩59,440 | ₩59,876 | +0.73% | 1.5천 |
|---|
| 2026.07.21 | ₩59,961 | ₩59,961 | ₩59,815 | ₩59,815 | -0.24% | 1천 |
|---|
| 2026.07.20 | ₩59,788 | ₩59,856 | ₩59,762 | ₩59,762 | -0.04% | 4.1천 |
|---|
| 2026.07.17 | ₩59,695 | ₩59,856 | ₩59,683 | ₩59,798 | +0.17% | 2.1천 |
|---|
| 2026.07.16 | ₩59,835 | ₩59,835 | ₩59,835 | ₩59,835 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩59,842 | ₩59,976 | ₩59,842 | ₩59,904 | +0.10% | 5.6천 |
|---|
| 2026.07.14 | ₩59,869 | ₩59,912 | ₩59,869 | ₩59,912 | +0.07% | 400 |
|---|
| 2026.07.13 | ₩59,856 | ₩59,923 | ₩59,842 | ₩59,923 | +0.11% | 2.9천 |
|---|
| 2026.07.10 | ₩60,379 | ₩60,379 | ₩59,856 | ₩59,992 | -0.64% | 2.2천 |
|---|
| 2026.07.09 | ₩59,735 | ₩59,882 | ₩59,735 | ₩59,882 | +0.25% | 500 |
|---|
| 2026.07.08 | ₩59,522 | ₩59,661 | ₩59,522 | ₩59,661 | +0.23% | 300 |
|---|
| 2026.07.07 | ₩59,614 | ₩59,677 | ₩59,601 | ₩59,677 | +0.11% | 1.2천 |
|---|
| 2026.07.06 | ₩59,654 | ₩59,768 | ₩59,654 | ₩59,768 | +0.19% | 1.1천 |
|---|
| 2026.07.02 | ₩59,480 | ₩59,507 | ₩59,400 | ₩59,507 | +0.05% | 1.3천 |
|---|
| 2026.07.01 | ₩59,480 | ₩59,524 | ₩59,480 | ₩59,524 | +0.07% | 100 |
|---|
| 2026.06.30 | ₩59,386 | ₩59,605 | ₩59,386 | ₩59,605 | +0.37% | 900 |
|---|
| 2026.06.29 | ₩59,446 | ₩59,578 | ₩59,279 | ₩59,578 | +0.22% | 1.5천 |
|---|
| 2026.06.26 | ₩58,903 | ₩58,903 | ₩58,889 | ₩58,889 | -0.03% | 300 |
|---|
| 2026.06.25 | ₩59,359 | ₩59,359 | ₩58,958 | ₩59,011 | -0.59% | 500 |
|---|
| 2026.06.24 | ₩59,252 | ₩59,252 | ₩59,067 | ₩59,067 | -0.31% | 500 |
|---|
| 2026.06.23 | ₩59,346 | ₩59,721 | ₩59,346 | ₩59,579 | +0.39% | 8.8천 |
|---|
| 2026.06.22 | ₩59,882 | ₩59,896 | ₩59,762 | ₩59,762 | -0.20% | 2.3천 |
|---|
| 2026.06.18 | ₩59,869 | ₩59,882 | ₩59,869 | ₩59,869 | 0.00% | 1천 |
|---|
| 2026.06.17 | ₩59,834 | ₩59,882 | ₩59,570 | ₩59,570 | -0.44% | 900 |
|---|
| 2026.06.16 | ₩59,762 | ₩59,762 | ₩59,762 | ₩59,762 | 0.00% | 300 |
|---|
| 2026.06.15 | ₩59,829 | ₩59,856 | ₩59,802 | ₩59,856 | +0.04% | 1.8만 |
|---|
| 2026.06.12 | ₩59,400 | ₩59,491 | ₩59,373 | ₩59,491 | +0.15% | 1.1만 |
|---|
| 2026.06.11 | ₩58,944 | ₩59,326 | ₩58,944 | ₩59,326 | +0.65% | 700 |
|---|
| 2026.06.10 | ₩58,823 | ₩58,890 | ₩58,803 | ₩58,816 | -0.01% | 700 |
|---|
| 2026.06.09 | ₩59,117 | ₩59,118 | ₩58,340 | ₩59,024 | -0.16% | 6.3천 |
|---|
| 2026.06.08 | ₩58,957 | ₩58,957 | ₩58,876 | ₩58,876 | -0.14% | 400 |
|---|
| 2026.06.05 | ₩59,728 | ₩59,728 | ₩58,769 | ₩58,917 | -1.36% | 1.8천 |
|---|
| 2026.06.04 | ₩59,815 | ₩59,815 | ₩59,815 | ₩59,815 | 0.00% | 200 |
|---|
| 2026.06.03 | ₩59,780 | ₩59,780 | ₩59,780 | ₩59,780 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩59,869 | ₩59,882 | ₩59,869 | ₩59,869 | 0.00% | 9천 |
|---|
| 2026.06.01 | ₩59,723 | ₩59,815 | ₩59,723 | ₩59,794 | +0.12% | 9.2천 |
|---|
| 2026.05.29 | ₩59,990 | ₩59,990 | ₩59,762 | ₩59,762 | -0.38% | 900 |
|---|
| 2026.05.28 | ₩59,775 | ₩59,775 | ₩59,775 | ₩59,775 | 0.00% | 200 |
|---|
| 2026.05.27 | ₩59,829 | ₩59,829 | ₩59,829 | ₩59,829 | 0.00% | 200 |
|---|
| 2026.05.26 | ₩59,755 | ₩59,755 | ₩59,755 | ₩59,755 | 0.00% | 200 |
|---|
| 2026.05.22 | ₩59,788 | ₩59,856 | ₩59,787 | ₩59,787 | -0.00% | 1.2천 |
|---|
| 2026.05.21 | ₩59,721 | ₩59,814 | ₩59,721 | ₩59,814 | +0.15% | 600 |
|---|
| 2026.05.20 | ₩59,668 | ₩59,818 | ₩59,668 | ₩59,818 | +0.25% | 1.3천 |
|---|
| 2026.05.19 | ₩59,560 | ₩59,601 | ₩59,534 | ₩59,601 | +0.07% | 1.4천 |
|---|
| 2026.05.18 | ₩59,641 | ₩59,728 | ₩59,628 | ₩59,728 | +0.15% | 2.1천 |
|---|
| 2026.05.15 | ₩59,628 | ₩59,802 | ₩59,587 | ₩59,782 | +0.26% | 1.5만 |
|---|
| 2026.05.14 | ₩59,762 | ₩59,829 | ₩59,614 | ₩59,829 | +0.11% | 2.4천 |
|---|
| 2026.05.13 | ₩59,678 | ₩59,678 | ₩59,678 | ₩59,678 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩59,051 | ₩59,386 | ₩59,051 | ₩59,386 | +0.57% | 400 |
|---|
| 2026.05.11 | ₩59,446 | ₩59,453 | ₩59,406 | ₩59,406 | -0.07% | 300 |
|---|
| 2026.05.08 | ₩59,379 | ₩59,442 | ₩59,379 | ₩59,442 | +0.11% | 400 |
|---|
| 2026.05.07 | ₩59,200 | ₩59,279 | ₩59,200 | ₩59,239 | +0.07% | 700 |
|---|
| 2026.05.06 | ₩59,493 | ₩59,493 | ₩59,259 | ₩59,259 | -0.39% | 200 |
|---|
| 2026.05.05 | ₩58,890 | ₩58,890 | ₩58,890 | ₩58,890 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩58,669 | ₩58,669 | ₩58,669 | ₩58,669 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩58,923 | ₩59,024 | ₩58,710 | ₩58,710 | -0.36% | 1.9천 |
|---|
| 2026.04.30 | ₩58,648 | ₩58,648 | ₩58,648 | ₩58,648 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩58,461 | ₩58,461 | ₩58,383 | ₩58,383 | -0.13% | 200 |
|---|
| 2026.04.28 | ₩58,486 | ₩58,486 | ₩58,434 | ₩58,434 | -0.09% | 200 |
|---|
| 2026.04.27 | ₩58,494 | ₩58,494 | ₩58,494 | ₩58,494 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩58,427 | ₩58,557 | ₩58,427 | ₩58,557 | +0.22% | 300 |
|---|
| 2026.04.23 | ₩58,379 | ₩58,379 | ₩58,379 | ₩58,379 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩58,438 | ₩58,438 | ₩58,438 | ₩58,438 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩58,166 | ₩58,197 | ₩58,166 | ₩58,197 | +0.05% | 400 |
|---|
| 2026.04.20 | ₩57,804 | ₩58,313 | ₩57,804 | ₩58,233 | +0.74% | 5천 |
|---|
| 2026.04.17 | ₩58,340 | ₩58,340 | ₩58,298 | ₩58,298 | -0.07% | 200 |
|---|
| 2026.04.16 | ₩57,990 | ₩57,990 | ₩57,990 | ₩57,990 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩57,817 | ₩58,001 | ₩57,817 | ₩58,001 | +0.32% | 300 |
|---|
| 2026.04.14 | ₩57,750 | ₩57,750 | ₩57,750 | ₩57,750 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩57,140 | ₩57,491 | ₩57,140 | ₩57,491 | +0.61% | 800 |
|---|
| 2026.04.10 | ₩57,207 | ₩57,207 | ₩57,207 | ₩57,207 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩57,282 | ₩57,282 | ₩57,282 | ₩57,282 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩57,281 | ₩57,281 | ₩57,200 | ₩57,200 | -0.14% | 200 |
|---|
| 2026.04.07 | ₩56,798 | ₩56,798 | ₩56,798 | ₩56,798 | 0.00% | 300 |
|---|
| 2026.04.06 | ₩56,875 | ₩56,875 | ₩56,875 | ₩56,875 | 0.00% | 200 |
|---|
| 2026.04.02 | ₩56,878 | ₩56,881 | ₩56,798 | ₩56,881 | +0.00% | 3.6천 |
|---|
| 2026.04.01 | ₩56,984 | ₩56,984 | ₩56,984 | ₩56,984 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩61,706 | ₩61,706 | ₩56,838 | ₩56,838 | -7.89% | 700 |
|---|
| 2026.03.30 | ₩56,315 | ₩56,315 | ₩56,315 | ₩56,315 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩56,315 | ₩56,323 | ₩56,315 | ₩56,323 | +0.01% | 100 |
|---|
| 2026.03.26 | ₩56,393 | ₩56,393 | ₩56,393 | ₩56,393 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩56,590 | ₩56,590 | ₩56,590 | ₩56,590 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩56,878 | ₩56,878 | ₩56,878 | ₩56,878 | 0.00% | 200 |
|---|
| 2026.03.23 | ₩56,771 | ₩56,842 | ₩56,771 | ₩56,842 | +0.13% | 200 |
|---|
| 2026.03.20 | ₩56,744 | ₩56,744 | ₩56,610 | ₩56,619 | -0.22% | 300 |
|---|
| 2026.03.19 | ₩56,476 | ₩56,811 | ₩56,476 | ₩56,784 | +0.55% | 600 |
|---|
| 2026.03.18 | ₩56,838 | ₩56,838 | ₩56,697 | ₩56,717 | -0.21% | 600 |
|---|
| 2026.03.17 | ₩57,012 | ₩57,012 | ₩56,700 | ₩56,700 | -0.55% | 500 |
|---|
| 2026.03.16 | ₩56,999 | ₩56,999 | ₩56,806 | ₩56,806 | -0.34% | 700 |
|---|
| 2026.03.13 | ₩56,697 | ₩56,697 | ₩56,697 | ₩56,697 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩56,757 | ₩56,757 | ₩56,717 | ₩56,717 | -0.07% | 200 |
|---|
| 2026.03.11 | ₩56,690 | ₩56,814 | ₩56,690 | ₩56,814 | +0.22% | 200 |
|---|
| 2026.03.10 | ₩56,783 | ₩56,783 | ₩56,783 | ₩56,783 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩56,650 | ₩56,976 | ₩56,650 | ₩56,976 | +0.58% | 200 |
|---|
| 2026.03.06 | ₩56,890 | ₩56,890 | ₩56,890 | ₩56,890 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩56,972 | ₩57,095 | ₩56,972 | ₩57,095 | +0.22% | 300 |
|---|
| 2026.03.04 | ₩57,138 | ₩57,138 | ₩57,138 | ₩57,138 | 0.00% | 200 |
|---|
| 2026.03.03 | ₩56,221 | ₩57,024 | ₩56,194 | ₩57,024 | +1.43% | 3.1천 |
|---|
| 2026.03.02 | ₩57,133 | ₩57,133 | ₩57,095 | ₩57,095 | -0.07% | 200 |
|---|
| 2026.02.27 | ₩57,226 | ₩57,226 | ₩57,153 | ₩57,153 | -0.13% | 300 |
|---|
| 2026.02.26 | ₩57,187 | ₩57,187 | ₩57,187 | ₩57,187 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩57,026 | ₩57,242 | ₩57,026 | ₩57,242 | +0.38% | 200 |
|---|
| 2026.02.24 | ₩56,905 | ₩56,987 | ₩56,905 | ₩56,987 | +0.14% | 200 |
|---|
| 2026.02.23 | ₩56,812 | ₩56,825 | ₩56,811 | ₩56,825 | +0.02% | 800 |
|---|
| 2026.02.20 | ₩56,637 | ₩56,881 | ₩56,637 | ₩56,881 | +0.43% | 400 |
|---|
| 2026.02.19 | ₩56,711 | ₩56,748 | ₩56,711 | ₩56,748 | +0.07% | 300 |
|---|
| 2026.02.18 | ₩56,811 | ₩56,811 | ₩56,811 | ₩56,811 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩56,811 | ₩56,811 | ₩56,811 | ₩56,811 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩56,771 | ₩56,771 | ₩56,771 | ₩56,771 | 0.00% | 200 |
|---|
| 2026.02.12 | ₩56,708 | ₩56,708 | ₩56,708 | ₩56,708 | 0.00% | 300 |
|---|
| 2026.02.11 | ₩56,972 | ₩56,985 | ₩56,972 | ₩56,985 | +0.02% | 400 |
|---|
| 2026.02.10 | ₩57,053 | ₩57,053 | ₩57,053 | ₩57,053 | 0.00% | 200 |
|---|
| 2026.02.09 | ₩57,055 | ₩57,055 | ₩57,055 | ₩57,055 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩56,892 | ₩56,892 | ₩56,892 | ₩56,892 | 0.00% | 200 |
|---|
| 2026.02.05 | ₩56,419 | ₩56,419 | ₩56,419 | ₩56,419 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩56,489 | ₩56,637 | ₩56,489 | ₩56,535 | +0.08% | 2.7천 |
|---|
| 2026.02.03 | ₩56,597 | ₩56,676 | ₩56,529 | ₩56,676 | +0.14% | 2.6천 |
|---|
| 2026.02.02 | ₩56,680 | ₩56,680 | ₩56,680 | ₩56,680 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩56,677 | ₩56,677 | ₩56,672 | ₩56,672 | -0.01% | 300 |
|---|
| 2026.01.29 | ₩56,771 | ₩56,771 | ₩56,771 | ₩56,771 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩56,845 | ₩56,845 | ₩56,845 | ₩56,845 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩56,932 | ₩56,932 | ₩56,838 | ₩56,838 | -0.16% | 300 |
|---|
| 2026.01.26 | ₩56,959 | ₩56,959 | ₩56,833 | ₩56,833 | -0.22% | 700 |
|---|
| 2026.01.23 | ₩56,763 | ₩56,763 | ₩56,763 | ₩56,763 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩56,838 | ₩56,838 | ₩56,610 | ₩56,725 | -0.20% | 3.1천 |
|---|
| 2026.01.21 | ₩56,638 | ₩56,638 | ₩56,638 | ₩56,638 | 0.00% | 900 |
|---|
| 2026.01.20 | ₩56,771 | ₩56,798 | ₩56,370 | ₩56,370 | -0.71% | 700 |
|---|
| 2026.01.16 | ₩56,959 | ₩57,007 | ₩56,959 | ₩57,007 | +0.08% | 300 |
|---|
| 2026.01.15 | ₩57,106 | ₩57,254 | ₩57,007 | ₩57,007 | -0.17% | 2.5천 |
|---|
| 2026.01.14 | ₩56,961 | ₩57,032 | ₩56,961 | ₩57,032 | +0.12% | 300 |
|---|
| 2026.01.13 | ₩57,171 | ₩57,171 | ₩57,106 | ₩57,106 | -0.11% | 100 |
|---|
| 2026.01.12 | ₩56,985 | ₩57,200 | ₩56,985 | ₩57,133 | +0.26% | 700 |
|---|
| 2026.01.09 | ₩57,240 | ₩57,240 | ₩57,157 | ₩57,157 | -0.15% | 300 |
|---|
| 2026.01.08 | ₩56,851 | ₩56,918 | ₩56,851 | ₩56,918 | +0.12% | 200 |
|---|
| 2026.01.07 | ₩56,918 | ₩56,918 | ₩56,867 | ₩56,867 | -0.09% | 200 |
|---|
| 2026.01.06 | ₩56,918 | ₩56,930 | ₩56,878 | ₩56,930 | +0.02% | 5.3천 |
|---|
| 2026.01.05 | ₩56,784 | ₩56,784 | ₩56,784 | ₩56,784 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩56,664 | ₩56,664 | ₩56,664 | ₩56,664 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩56,597 | ₩56,597 | ₩56,517 | ₩56,597 | 0.00% | 1.2천 |
|---|
| 2025.12.30 | ₩56,543 | ₩56,610 | ₩56,543 | ₩56,610 | +0.12% | 200 |
|---|
| 2025.12.29 | ₩56,631 | ₩56,631 | ₩56,631 | ₩56,631 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩56,657 | ₩56,657 | ₩56,657 | ₩56,657 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩56,677 | ₩56,744 | ₩56,677 | ₩56,743 | +0.12% | 600 |
|---|
| 2025.12.23 | ₩56,963 | ₩56,963 | ₩56,963 | ₩56,963 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩56,851 | ₩56,918 | ₩56,771 | ₩56,851 | 0.00% | 3천 |
|---|
| 2025.12.19 | ₩56,657 | ₩56,715 | ₩56,657 | ₩56,715 | +0.10% | 300 |
|---|
| 2025.12.18 | ₩56,623 | ₩56,637 | ₩56,493 | ₩56,493 | -0.23% | 1.7천 |
|---|
| 2025.12.17 | ₩56,335 | ₩56,335 | ₩56,335 | ₩56,335 | 0.00% | 200 |
|---|
| 2025.12.16 | ₩56,503 | ₩56,503 | ₩56,422 | ₩56,422 | -0.14% | 200 |
|---|
| 2025.12.15 | ₩56,543 | ₩56,556 | ₩56,383 | ₩56,449 | -0.17% | 1천 |
|---|
| 2025.12.12 | ₩56,444 | ₩56,444 | ₩56,444 | ₩56,444 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩56,395 | ₩56,512 | ₩56,395 | ₩56,512 | +0.21% | 100 |
|---|
| 2025.12.10 | ₩56,436 | ₩56,578 | ₩56,436 | ₩56,578 | +0.25% | 3.6천 |
|---|
| 2025.12.09 | ₩56,501 | ₩56,556 | ₩56,476 | ₩56,476 | -0.05% | 400 |
|---|
| 2025.12.08 | ₩56,556 | ₩56,556 | ₩56,556 | ₩56,556 | 0.00% | 700 |
|---|
| 2025.12.05 | ₩57,039 | ₩57,039 | ₩56,547 | ₩56,547 | -0.86% | 900 |
|---|
| 2025.12.04 | ₩56,576 | ₩56,576 | ₩56,576 | ₩56,576 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩56,556 | ₩56,597 | ₩56,556 | ₩56,597 | +0.07% | 300 |
|---|
| 2025.12.02 | ₩56,637 | ₩56,637 | ₩56,583 | ₩56,583 | -0.09% | 300 |
|---|
| 2025.12.01 | ₩56,731 | ₩56,731 | ₩56,657 | ₩56,657 | -0.13% | 300 |
|---|
| 2025.11.28 | ₩57,160 | ₩57,160 | ₩56,690 | ₩56,757 | -0.70% | 1.2천 |
|---|
| 2025.11.26 | ₩56,715 | ₩56,715 | ₩56,715 | ₩56,715 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩56,501 | ₩56,501 | ₩56,501 | ₩56,501 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩56,087 | ₩56,181 | ₩56,087 | ₩56,181 | +0.17% | 300 |
|---|
| 2025.11.21 | ₩55,819 | ₩56,100 | ₩55,819 | ₩55,862 | +0.08% | 2.4천 |
|---|
| 2025.11.20 | ₩56,327 | ₩56,327 | ₩55,510 | ₩55,799 | -0.94% | 1.2천 |
|---|
| 2025.11.19 | ₩55,959 | ₩55,959 | ₩55,959 | ₩55,959 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩55,899 | ₩55,899 | ₩55,899 | ₩55,899 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩55,954 | ₩55,954 | ₩55,954 | ₩55,954 | 0.00% | 200 |
|---|
| 2025.11.14 | ₩55,980 | ₩55,980 | ₩55,980 | ₩55,980 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩56,194 | ₩56,194 | ₩55,886 | ₩55,962 | -0.41% | 1.8천 |
|---|
| 2025.11.12 | ₩56,261 | ₩56,328 | ₩56,194 | ₩56,255 | -0.01% | 1.3천 |
|---|
| 2025.11.11 | ₩56,238 | ₩56,238 | ₩56,238 | ₩56,238 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩56,342 | ₩56,342 | ₩56,342 | ₩56,342 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩56,100 | ₩56,100 | ₩56,100 | ₩56,100 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩56,076 | ₩56,076 | ₩56,076 | ₩56,076 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩56,221 | ₩56,355 | ₩56,221 | ₩56,234 | +0.02% | 900 |
|---|
| 2025.11.04 | ₩56,301 | ₩56,301 | ₩56,218 | ₩56,218 | -0.15% | 1.5천 |
|---|
| 2025.11.03 | ₩56,248 | ₩56,369 | ₩56,208 | ₩56,241 | -0.01% | 6.5천 |
|---|
| 2025.10.31 | ₩56,369 | ₩56,382 | ₩56,315 | ₩56,322 | -0.08% | 3.3천 |
|---|
| 2025.10.30 | ₩56,234 | ₩56,248 | ₩56,167 | ₩56,167 | -0.12% | 300 |
|---|
| 2025.10.29 | ₩56,436 | ₩56,436 | ₩56,277 | ₩56,277 | -0.28% | 1.7천 |
|---|
| 2025.10.28 | ₩56,169 | ₩56,299 | ₩56,167 | ₩56,299 | +0.23% | 1.1천 |
|---|
| 2025.10.27 | ₩56,061 | ₩56,196 | ₩56,061 | ₩56,179 | +0.21% | 700 |
|---|
| 2025.10.24 | ₩55,913 | ₩55,913 | ₩55,913 | ₩55,913 | 0.00% | 200 |
|---|
| 2025.10.23 | ₩55,658 | ₩55,729 | ₩55,658 | ₩55,729 | +0.13% | 200 |
|---|
| 2025.10.22 | ₩55,577 | ₩55,577 | ₩55,571 | ₩55,571 | -0.01% | 200 |
|---|
| 2025.10.21 | ₩55,483 | ₩55,558 | ₩55,483 | ₩55,558 | +0.14% | 600 |
|---|
| 2025.10.20 | ₩55,497 | ₩55,556 | ₩55,497 | ₩55,556 | +0.11% | 700 |
|---|
| 2025.10.17 | ₩55,255 | ₩55,255 | ₩55,242 | ₩55,242 | -0.02% | 1.5천 |
|---|
| 2025.10.16 | ₩55,202 | ₩55,202 | ₩55,094 | ₩55,094 | -0.19% | 3.7천 |
|---|
| 2025.10.15 | ₩55,235 | ₩55,235 | ₩55,235 | ₩55,235 | 0.00% | 300 |
|---|
| 2025.10.14 | ₩55,160 | ₩55,160 | ₩55,160 | ₩55,160 | 0.00% | 300 |
|---|
| 2025.10.13 | ₩55,068 | ₩55,322 | ₩55,068 | ₩55,226 | +0.29% | 2.9천 |
|---|
| 2025.10.10 | ₩55,604 | ₩55,604 | ₩54,899 | ₩54,899 | -1.27% | 2.8천 |
|---|