시장 데이터를 불러오는 중
전체 종목
ProShares On-Demand ETF 과거 주가
ProShares On-Demand ETF · OND · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ProShares On-Demand ETF · OND · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩44,612 | ₩44,612 | ₩44,612 | ₩44,612 | 0.00% | 400 |
| 2026.10.08 | ₩44,012 | ₩44,012 | ₩44,012 | ₩44,012 | 0.00% | 100 |
| 2026.10.07 | ₩44,322 | ₩44,322 | ₩44,322 | ₩44,322 | 0.00% | 100 |
| 2026.10.06 | ₩44,290 | ₩44,290 | ₩44,290 | ₩44,290 | 0.00% | 100 |
| 2026.10.05 | ₩44,506 | ₩44,506 | ₩44,506 | ₩44,506 | 0.00% | 100 |
| 2026.10.02 | ₩44,031 | ₩44,031 | ₩44,031 | ₩44,031 | 0.00% | 100 |
| 2026.10.01 | ₩43,999 | ₩43,999 | ₩43,999 | ₩43,999 | 0.00% | 100 |
| 2026.09.30 | ₩44,290 | ₩44,290 | ₩43,953 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,953 |
| -0.76% |
| 400 |
| 2026.09.29 | ₩43,877 | ₩43,877 | ₩43,877 | ₩43,877 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩43,813 | ₩43,813 | ₩43,813 | ₩43,813 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩44,464 | ₩44,613 | ₩44,451 | ₩44,613 | +0.33% | 1.1천 |
|---|
| 2026.09.24 | ₩44,471 | ₩44,471 | ₩44,471 | ₩44,471 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩44,624 | ₩44,624 | ₩44,624 | ₩44,624 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩45,093 | ₩45,093 | ₩45,093 | ₩45,093 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩44,679 | ₩45,072 | ₩44,679 | ₩45,072 | +0.88% | 800 |
|---|
| 2026.09.18 | ₩44,258 | ₩44,258 | ₩44,258 | ₩44,258 | 0.00% | 200 |
|---|
| 2026.09.17 | ₩44,449 | ₩44,449 | ₩44,449 | ₩44,449 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩44,436 | ₩44,436 | ₩44,436 | ₩44,436 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩45,092 | ₩45,092 | ₩45,092 | ₩45,092 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩45,764 | ₩45,764 | ₩45,764 | ₩45,764 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩45,125 | ₩45,125 | ₩45,125 | ₩45,125 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩44,572 | ₩44,857 | ₩43,593 | ₩44,857 | +0.64% | 2.1천 |
|---|
| 2026.09.09 | ₩45,269 | ₩45,282 | ₩45,218 | ₩45,218 | -0.11% | 1.3천 |
|---|
| 2026.09.08 | ₩46,128 | ₩46,128 | ₩46,128 | ₩46,128 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩46,756 | ₩46,756 | ₩46,756 | ₩46,756 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩46,773 | ₩46,773 | ₩46,773 | ₩46,773 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩47,015 | ₩47,015 | ₩47,015 | ₩47,015 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩46,864 | ₩46,864 | ₩46,677 | ₩46,717 | -0.31% | 1.5천 |
|---|
| 2026.08.31 | ₩47,145 | ₩47,145 | ₩47,145 | ₩47,145 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩47,224 | ₩47,224 | ₩47,224 | ₩47,224 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩46,831 | ₩46,831 | ₩46,831 | ₩46,831 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩46,957 | ₩46,957 | ₩46,957 | ₩46,957 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩47,291 | ₩47,291 | ₩47,291 | ₩47,291 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩46,958 | ₩46,974 | ₩46,958 | ₩46,974 | +0.03% | 200 |
|---|
| 2026.08.21 | ₩47,330 | ₩47,330 | ₩47,330 | ₩47,330 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩47,045 | ₩47,119 | ₩47,045 | ₩47,119 | +0.16% | 200 |
|---|
| 2026.08.19 | ₩47,287 | ₩47,287 | ₩47,287 | ₩47,287 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩46,838 | ₩46,838 | ₩46,838 | ₩46,838 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩47,375 | ₩47,375 | ₩47,375 | ₩47,375 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩48,366 | ₩48,433 | ₩48,098 | ₩48,111 | -0.53% | 4천 |
|---|
| 2026.08.13 | ₩46,878 | ₩47,629 | ₩46,878 | ₩47,629 | +1.60% | 300 |
|---|
| 2026.08.12 | ₩47,118 | ₩47,118 | ₩47,118 | ₩47,118 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩47,902 | ₩47,902 | ₩47,902 | ₩47,902 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩48,786 | ₩48,786 | ₩48,786 | ₩48,786 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩48,574 | ₩48,574 | ₩48,574 | ₩48,574 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩47,099 | ₩47,099 | ₩47,099 | ₩47,099 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩46,838 | ₩47,039 | ₩46,838 | ₩47,039 | +0.43% | 100 |
|---|
| 2026.08.04 | ₩47,186 | ₩47,349 | ₩47,186 | ₩47,349 | +0.34% | 400 |
|---|
| 2026.08.03 | ₩46,716 | ₩46,716 | ₩46,716 | ₩46,716 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩46,407 | ₩46,407 | ₩46,407 | ₩46,407 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩46,953 | ₩46,953 | ₩46,953 | ₩46,953 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩46,421 | ₩46,421 | ₩46,421 | ₩46,421 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩46,047 | ₩46,165 | ₩46,020 | ₩46,165 | +0.26% | 300 |
|---|
| 2026.07.27 | ₩45,380 | ₩45,380 | ₩45,380 | ₩45,380 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩44,242 | ₩44,242 | ₩44,242 | ₩44,242 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩44,220 | ₩44,220 | ₩44,220 | ₩44,220 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩44,916 | ₩44,916 | ₩44,916 | ₩44,916 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩45,911 | ₩45,911 | ₩45,911 | ₩45,911 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩45,718 | ₩45,745 | ₩45,718 | ₩45,745 | +0.06% | 300 |
|---|
| 2026.07.17 | ₩45,537 | ₩45,537 | ₩45,537 | ₩45,537 | 0.00% | 200 |
|---|
| 2026.07.16 | ₩46,637 | ₩46,637 | ₩46,517 | ₩46,517 | -0.26% | 200 |
|---|
| 2026.07.15 | ₩46,681 | ₩46,681 | ₩46,681 | ₩46,681 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩46,256 | ₩46,256 | ₩46,256 | ₩46,256 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩46,303 | ₩46,303 | ₩46,303 | ₩46,303 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩46,793 | ₩46,793 | ₩46,793 | ₩46,793 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩47,251 | ₩47,251 | ₩47,251 | ₩47,251 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩46,918 | ₩47,040 | ₩46,918 | ₩47,040 | +0.26% | 100 |
|---|
| 2026.07.07 | ₩47,170 | ₩47,170 | ₩47,170 | ₩47,170 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩47,387 | ₩47,387 | ₩47,149 | ₩47,149 | -0.50% | 800 |
|---|
| 2026.07.02 | ₩46,677 | ₩46,877 | ₩46,677 | ₩46,877 | +0.43% | 400 |
|---|
| 2026.07.01 | ₩47,602 | ₩47,689 | ₩47,401 | ₩47,464 | -0.29% | 2.2천 |
|---|
| 2026.06.30 | ₩46,599 | ₩46,599 | ₩46,599 | ₩46,599 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩46,386 | ₩46,386 | ₩46,386 | ₩46,386 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩44,919 | ₩44,919 | ₩44,919 | ₩44,919 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩44,440 | ₩44,440 | ₩44,440 | ₩44,440 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩44,702 | ₩44,702 | ₩44,702 | ₩44,702 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩44,762 | ₩44,762 | ₩44,762 | ₩44,762 | 0.00% | 200 |
|---|
| 2026.06.22 | ₩45,752 | ₩45,752 | ₩45,752 | ₩45,752 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩46,429 | ₩46,429 | ₩46,429 | ₩46,429 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩46,583 | ₩46,583 | ₩45,741 | ₩45,741 | -1.81% | 100 |
|---|
| 2026.06.16 | ₩46,556 | ₩46,556 | ₩46,303 | ₩46,303 | -0.54% | 200 |
|---|
| 2026.06.15 | ₩46,435 | ₩46,450 | ₩46,435 | ₩46,450 | +0.03% | 300 |
|---|
| 2026.06.12 | ₩45,475 | ₩45,475 | ₩45,475 | ₩45,475 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩45,878 | ₩45,878 | ₩45,878 | ₩45,878 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩45,290 | ₩45,290 | ₩45,290 | ₩45,290 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩45,725 | ₩45,725 | ₩45,725 | ₩45,725 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩46,034 | ₩46,034 | ₩46,034 | ₩46,034 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩46,087 | ₩46,100 | ₩45,926 | ₩45,926 | -0.35% | 400 |
|---|
| 2026.06.04 | ₩47,480 | ₩47,481 | ₩47,247 | ₩47,247 | -0.49% | 1천 |
|---|
| 2026.06.03 | ₩47,347 | ₩47,347 | ₩47,292 | ₩47,292 | -0.12% | 300 |
|---|
| 2026.06.02 | ₩48,507 | ₩48,507 | ₩48,362 | ₩48,362 | -0.30% | 300 |
|---|
| 2026.06.01 | ₩47,884 | ₩48,494 | ₩47,884 | ₩48,409 | +1.10% | 2.5천 |
|---|
| 2026.05.29 | ₩47,200 | ₩47,441 | ₩47,106 | ₩47,167 | -0.07% | 1.2천 |
|---|
| 2026.05.28 | ₩47,454 | ₩47,763 | ₩47,454 | ₩47,763 | +0.65% | 800 |
|---|
| 2026.05.27 | ₩47,759 | ₩47,759 | ₩47,759 | ₩47,759 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩47,622 | ₩47,763 | ₩47,622 | ₩47,732 | +0.23% | 1천 |
|---|
| 2026.05.22 | ₩47,236 | ₩47,236 | ₩47,236 | ₩47,236 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩46,409 | ₩47,159 | ₩46,409 | ₩47,086 | +1.46% | 2.5천 |
|---|
| 2026.05.20 | ₩46,980 | ₩46,980 | ₩46,980 | ₩46,980 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩46,745 | ₩46,745 | ₩46,745 | ₩46,745 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩46,976 | ₩46,976 | ₩46,976 | ₩46,976 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩46,355 | ₩46,489 | ₩46,355 | ₩46,478 | +0.27% | 2.4천 |
|---|
| 2026.05.14 | ₩47,106 | ₩47,106 | ₩47,106 | ₩47,106 | 0.00% | 300 |
|---|
| 2026.05.13 | ₩47,363 | ₩47,363 | ₩47,363 | ₩47,363 | 0.00% | 300 |
|---|
| 2026.05.12 | ₩46,556 | ₩46,658 | ₩46,395 | ₩46,658 | +0.22% | 500 |
|---|
| 2026.05.11 | ₩47,173 | ₩47,173 | ₩46,953 | ₩46,953 | -0.47% | 300 |
|---|
| 2026.05.08 | ₩46,873 | ₩46,873 | ₩46,873 | ₩46,873 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩46,687 | ₩46,687 | ₩46,687 | ₩46,687 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩47,189 | ₩47,189 | ₩47,189 | ₩47,189 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩46,146 | ₩46,146 | ₩46,146 | ₩46,146 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩46,610 | ₩46,610 | ₩46,510 | ₩46,510 | -0.21% | 600 |
|---|
| 2026.05.01 | ₩46,637 | ₩46,891 | ₩46,637 | ₩46,764 | +0.27% | 1.1천 |
|---|
| 2026.04.30 | ₩46,902 | ₩46,902 | ₩46,902 | ₩46,902 | 0.00% | 200 |
|---|
| 2026.04.29 | ₩46,355 | ₩46,603 | ₩46,355 | ₩46,603 | +0.54% | 200 |
|---|
| 2026.04.28 | ₩46,725 | ₩46,725 | ₩46,725 | ₩46,725 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩47,287 | ₩47,287 | ₩47,279 | ₩47,279 | -0.02% | 100 |
|---|
| 2026.04.24 | ₩47,252 | ₩47,252 | ₩47,252 | ₩47,252 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩46,804 | ₩46,804 | ₩46,804 | ₩46,804 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩48,152 | ₩48,246 | ₩48,098 | ₩48,117 | -0.07% | 1.3천 |
|---|
| 2026.04.21 | ₩47,795 | ₩47,795 | ₩47,795 | ₩47,795 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩48,675 | ₩49,023 | ₩48,675 | ₩49,023 | +0.72% | 600 |
|---|
| 2026.04.17 | ₩49,085 | ₩49,085 | ₩49,085 | ₩49,085 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩48,701 | ₩48,701 | ₩48,701 | ₩48,701 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩48,003 | ₩48,003 | ₩48,003 | ₩48,003 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩46,749 | ₩46,749 | ₩46,749 | ₩46,749 | 0.00% | 200 |
|---|
| 2026.04.13 | ₩45,617 | ₩45,912 | ₩45,617 | ₩45,912 | +0.65% | 500 |
|---|
| 2026.04.10 | ₩45,269 | ₩45,269 | ₩45,117 | ₩45,117 | -0.33% | 400 |
|---|
| 2026.04.09 | ₩44,994 | ₩45,296 | ₩44,994 | ₩45,296 | +0.67% | 1.1천 |
|---|
| 2026.04.08 | ₩45,792 | ₩45,792 | ₩45,725 | ₩45,725 | -0.15% | 700 |
|---|
| 2026.04.07 | ₩44,203 | ₩44,203 | ₩44,203 | ₩44,203 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩44,592 | ₩44,592 | ₩44,592 | ₩44,592 | 0.00% | 200 |
|---|
| 2026.04.02 | ₩43,700 | ₩44,681 | ₩43,700 | ₩44,681 | +2.25% | 600 |
|---|
| 2026.04.01 | ₩44,799 | ₩44,799 | ₩44,799 | ₩44,799 | 0.00% | 200 |
|---|
| 2026.03.31 | ₩43,874 | ₩44,765 | ₩43,874 | ₩44,765 | +2.03% | 1.4천 |
|---|
| 2026.03.30 | ₩43,341 | ₩43,341 | ₩43,341 | ₩43,341 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩43,901 | ₩43,901 | ₩43,681 | ₩43,866 | -0.08% | 1.9천 |
|---|
| 2026.03.26 | ₩44,679 | ₩44,759 | ₩44,073 | ₩44,073 | -1.36% | 2.1천 |
|---|
| 2026.03.25 | ₩44,940 | ₩44,940 | ₩44,940 | ₩44,940 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩44,454 | ₩44,454 | ₩44,454 | ₩44,454 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩45,684 | ₩45,684 | ₩45,212 | ₩45,212 | -1.03% | 300 |
|---|
| 2026.03.20 | ₩44,557 | ₩44,557 | ₩44,557 | ₩44,557 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩45,376 | ₩45,436 | ₩45,108 | ₩45,373 | -0.01% | 1.2천 |
|---|
| 2026.03.18 | ₩45,801 | ₩45,801 | ₩45,801 | ₩45,801 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩46,650 | ₩46,824 | ₩46,624 | ₩46,702 | +0.11% | 1.1천 |
|---|
| 2026.03.16 | ₩46,838 | ₩46,881 | ₩46,838 | ₩46,881 | +0.09% | 400 |
|---|
| 2026.03.13 | ₩46,615 | ₩46,615 | ₩45,979 | ₩46,044 | -1.23% | 2천 |
|---|
| 2026.03.12 | ₩45,773 | ₩45,773 | ₩45,773 | ₩45,773 | 0.00% | 200 |
|---|
| 2026.03.11 | ₩46,713 | ₩46,713 | ₩46,713 | ₩46,713 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩47,104 | ₩47,104 | ₩47,104 | ₩47,104 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩46,523 | ₩46,885 | ₩46,523 | ₩46,885 | +0.78% | 900 |
|---|
| 2026.03.06 | ₩46,677 | ₩46,999 | ₩46,677 | ₩46,881 | +0.44% | 4.4천 |
|---|
| 2026.03.05 | ₩47,052 | ₩47,562 | ₩46,811 | ₩46,870 | -0.39% | 1.9천 |
|---|
| 2026.03.04 | ₩47,629 | ₩48,071 | ₩47,629 | ₩48,031 | +0.84% | 1.9천 |
|---|
| 2026.03.03 | ₩47,039 | ₩47,437 | ₩46,945 | ₩47,437 | +0.85% | 600 |
|---|
| 2026.03.02 | ₩47,615 | ₩48,518 | ₩47,615 | ₩48,518 | +1.90% | 1.1천 |
|---|
| 2026.02.27 | ₩48,868 | ₩48,868 | ₩48,868 | ₩48,868 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩48,943 | ₩49,108 | ₩48,716 | ₩49,108 | +0.34% | 1천 |
|---|
| 2026.02.25 | ₩48,628 | ₩48,628 | ₩48,613 | ₩48,613 | -0.03% | 900 |
|---|
| 2026.02.24 | ₩47,428 | ₩48,010 | ₩47,428 | ₩48,010 | +1.23% | 1.8천 |
|---|
| 2026.02.23 | ₩47,606 | ₩47,606 | ₩47,606 | ₩47,606 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩48,232 | ₩48,715 | ₩48,232 | ₩48,660 | +0.89% | 800 |
|---|
| 2026.02.19 | ₩48,701 | ₩48,701 | ₩48,601 | ₩48,601 | -0.21% | 200 |
|---|
| 2026.02.18 | ₩48,701 | ₩48,929 | ₩48,561 | ₩48,656 | -0.09% | 1.7천 |
|---|
| 2026.02.17 | ₩47,414 | ₩47,930 | ₩47,414 | ₩47,916 | +1.06% | 500 |
|---|
| 2026.02.13 | ₩47,495 | ₩47,792 | ₩47,495 | ₩47,792 | +0.63% | 300 |
|---|
| 2026.02.12 | ₩49,727 | ₩49,727 | ₩48,138 | ₩48,266 | -2.94% | 1.4만 |
|---|
| 2026.02.11 | ₩50,565 | ₩50,673 | ₩49,828 | ₩49,963 | -1.19% | 5.1천 |
|---|
| 2026.02.10 | ₩50,780 | ₩50,780 | ₩50,722 | ₩50,722 | -0.11% | 200 |
|---|
| 2026.02.09 | ₩49,667 | ₩50,190 | ₩49,667 | ₩49,986 | +0.64% | 1천 |
|---|
| 2026.02.06 | ₩49,131 | ₩49,869 | ₩48,996 | ₩49,869 | +1.50% | 1천 |
|---|
| 2026.02.05 | ₩49,131 | ₩49,131 | ₩48,453 | ₩48,453 | -1.38% | 800 |
|---|
| 2026.02.04 | ₩50,089 | ₩50,089 | ₩49,419 | ₩49,647 | -0.88% | 800 |
|---|
| 2026.02.03 | ₩51,346 | ₩51,692 | ₩50,820 | ₩51,268 | -0.15% | 4.3만 |
|---|
| 2026.02.02 | ₩52,536 | ₩52,945 | ₩52,536 | ₩52,691 | +0.29% | 3.4천 |
|---|
| 2026.01.30 | ₩54,065 | ₩54,065 | ₩52,469 | ₩52,469 | -2.95% | 1.2천 |
|---|
| 2026.01.29 | ₩54,266 | ₩54,827 | ₩54,186 | ₩54,827 | +1.03% | 1.9천 |
|---|
| 2026.01.28 | ₩55,942 | ₩56,304 | ₩55,662 | ₩55,662 | -0.50% | 3.2천 |
|---|
| 2026.01.27 | ₩55,486 | ₩55,674 | ₩55,486 | ₩55,625 | +0.25% | 1천 |
|---|
| 2026.01.26 | ₩55,389 | ₩55,389 | ₩55,389 | ₩55,389 | 0.00% | 300 |
|---|
| 2026.01.23 | ₩54,695 | ₩55,267 | ₩54,695 | ₩55,267 | +1.04% | 500 |
|---|
| 2026.01.22 | ₩54,655 | ₩54,655 | ₩54,447 | ₩54,447 | -0.38% | 300 |
|---|
| 2026.01.21 | ₩53,830 | ₩54,147 | ₩53,830 | ₩54,147 | +0.59% | 600 |
|---|
| 2026.01.20 | ₩54,615 | ₩54,615 | ₩54,182 | ₩54,182 | -0.79% | 2.1천 |
|---|
| 2026.01.16 | ₩55,427 | ₩55,427 | ₩55,427 | ₩55,427 | 0.00% | 200 |
|---|
| 2026.01.15 | ₩56,050 | ₩56,050 | ₩55,763 | ₩55,763 | -0.51% | 700 |
|---|
| 2026.01.14 | ₩55,580 | ₩55,866 | ₩55,580 | ₩55,866 | +0.51% | 200 |
|---|
| 2026.01.13 | ₩56,023 | ₩56,025 | ₩56,023 | ₩56,025 | +0.00% | 300 |
|---|
| 2026.01.12 | ₩56,030 | ₩56,194 | ₩56,030 | ₩56,194 | +0.29% | 200 |
|---|
| 2026.01.09 | ₩55,017 | ₩55,352 | ₩55,017 | ₩55,332 | +0.57% | 700 |
|---|
| 2026.01.08 | ₩55,580 | ₩55,661 | ₩55,567 | ₩55,655 | +0.14% | 600 |
|---|
| 2026.01.07 | ₩55,962 | ₩55,962 | ₩55,741 | ₩55,777 | -0.33% | 700 |
|---|
| 2026.01.06 | ₩56,338 | ₩56,338 | ₩56,338 | ₩56,338 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩56,413 | ₩56,432 | ₩56,249 | ₩56,249 | -0.29% | 1.2천 |
|---|
| 2026.01.02 | ₩55,862 | ₩55,865 | ₩55,862 | ₩55,865 | +0.00% | 700 |
|---|
| 2025.12.31 | ₩55,151 | ₩55,208 | ₩55,071 | ₩55,173 | +0.04% | 1.7천 |
|---|
| 2025.12.30 | ₩55,513 | ₩55,560 | ₩55,326 | ₩55,418 | -0.17% | 1.5천 |
|---|
| 2025.12.29 | ₩55,339 | ₩55,513 | ₩55,339 | ₩55,433 | +0.17% | 1천 |
|---|
| 2025.12.26 | ₩55,647 | ₩55,647 | ₩55,621 | ₩55,621 | -0.05% | 300 |
|---|
| 2025.12.24 | ₩55,486 | ₩55,486 | ₩55,486 | ₩55,486 | 0.00% | 200 |
|---|
| 2025.12.23 | ₩55,446 | ₩55,454 | ₩55,446 | ₩55,454 | +0.01% | 300 |
|---|
| 2025.12.22 | ₩55,245 | ₩55,714 | ₩55,245 | ₩55,517 | +0.49% | 500 |
|---|
| 2025.12.19 | ₩55,111 | ₩55,185 | ₩55,043 | ₩55,043 | -0.12% | 900 |
|---|
| 2025.12.18 | ₩54,682 | ₩54,870 | ₩54,682 | ₩54,769 | +0.16% | 600 |
|---|
| 2025.12.17 | ₩53,931 | ₩53,931 | ₩53,931 | ₩53,931 | 0.00% | 400 |
|---|
| 2025.12.16 | ₩54,548 | ₩55,031 | ₩54,548 | ₩55,031 | +0.88% | 5.8천 |
|---|
| 2025.12.15 | ₩55,124 | ₩55,165 | ₩54,883 | ₩55,006 | -0.21% | 1천 |
|---|
| 2025.12.12 | ₩56,005 | ₩56,211 | ₩55,688 | ₩55,857 | -0.27% | 1.4천 |
|---|
| 2025.12.11 | ₩56,090 | ₩56,412 | ₩55,875 | ₩56,409 | +0.57% | 1.7천 |
|---|
| 2025.12.10 | ₩57,057 | ₩57,057 | ₩56,355 | ₩56,652 | -0.71% | 1.4천 |
|---|
| 2025.12.09 | ₩56,854 | ₩57,193 | ₩56,854 | ₩57,193 | +0.60% | 1.3천 |
|---|
| 2025.12.08 | ₩57,041 | ₩57,041 | ₩57,041 | ₩57,041 | 0.00% | 300 |
|---|
| 2025.12.05 | ₩57,313 | ₩57,551 | ₩57,313 | ₩57,373 | +0.11% | 1.4천 |
|---|
| 2025.12.04 | ₩56,814 | ₩57,311 | ₩56,814 | ₩57,311 | +0.88% | 1.2천 |
|---|
| 2025.12.03 | ₩56,790 | ₩56,790 | ₩56,790 | ₩56,790 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩56,935 | ₩57,779 | ₩56,841 | ₩56,940 | +0.01% | 5.2천 |
|---|
| 2025.12.01 | ₩56,412 | ₩56,707 | ₩56,412 | ₩56,613 | +0.36% | 1천 |
|---|
| 2025.11.28 | ₩56,653 | ₩57,163 | ₩56,492 | ₩57,057 | +0.71% | 1.7천 |
|---|
| 2025.11.26 | ₩56,237 | ₩56,237 | ₩56,150 | ₩56,150 | -0.15% | 500 |
|---|
| 2025.11.25 | ₩55,580 | ₩55,957 | ₩55,580 | ₩55,957 | +0.68% | 3.7천 |
|---|
| 2025.11.24 | ₩55,071 | ₩55,848 | ₩55,071 | ₩55,834 | +1.39% | 900 |
|---|
| 2025.11.21 | ₩53,623 | ₩54,501 | ₩53,556 | ₩54,427 | +1.50% | 1.1천 |
|---|
| 2025.11.20 | ₩56,449 | ₩56,546 | ₩54,227 | ₩54,260 | -3.88% | 3.1천 |
|---|
| 2025.11.19 | ₩56,425 | ₩56,425 | ₩55,795 | ₩55,953 | -0.84% | 1천 |
|---|
| 2025.11.18 | ₩56,506 | ₩56,927 | ₩56,237 | ₩56,927 | +0.75% | 1.7천 |
|---|
| 2025.11.17 | ₩57,739 | ₩57,739 | ₩56,841 | ₩57,019 | -1.25% | 1.4천 |
|---|
| 2025.11.14 | ₩57,551 | ₩58,450 | ₩57,551 | ₩58,038 | +0.85% | 2.2천 |
|---|
| 2025.11.13 | ₩59,174 | ₩59,207 | ₩58,088 | ₩58,271 | -1.53% | 1천 |
|---|
| 2025.11.12 | ₩60,166 | ₩60,166 | ₩59,295 | ₩59,820 | -0.57% | 2.6천 |
|---|
| 2025.11.11 | ₩59,797 | ₩59,797 | ₩59,402 | ₩59,504 | -0.49% | 1.8천 |
|---|
| 2025.11.10 | ₩59,818 | ₩60,106 | ₩59,737 | ₩60,102 | +0.48% | 1.6천 |
|---|
| 2025.11.07 | ₩58,121 | ₩58,998 | ₩57,565 | ₩58,945 | +1.42% | 8.5천 |
|---|
| 2025.11.06 | ₩59,697 | ₩59,697 | ₩59,000 | ₩59,000 | -1.17% | 1.8만 |
|---|
| 2025.11.05 | ₩60,126 | ₩60,341 | ₩59,952 | ₩59,952 | -0.29% | 2.3천 |
|---|
| 2025.11.04 | ₩60,635 | ₩60,635 | ₩60,166 | ₩60,180 | -0.75% | 2.3만 |
|---|
| 2025.11.03 | ₩62,312 | ₩62,312 | ₩61,762 | ₩61,762 | -0.88% | 600 |
|---|
| 2025.10.31 | ₩61,869 | ₩61,950 | ₩61,869 | ₩61,950 | +0.13% | 800 |
|---|
| 2025.10.30 | ₩62,097 | ₩62,097 | ₩61,440 | ₩61,440 | -1.06% | 4.7천 |
|---|
| 2025.10.29 | ₩62,995 | ₩63,105 | ₩62,995 | ₩63,105 | +0.17% | 300 |
|---|
| 2025.10.28 | ₩62,824 | ₩62,824 | ₩62,796 | ₩62,796 | -0.04% | 400 |
|---|
| 2025.10.27 | ₩62,647 | ₩62,765 | ₩62,647 | ₩62,765 | +0.19% | 900 |
|---|
| 2025.10.24 | ₩62,352 | ₩62,352 | ₩62,253 | ₩62,253 | -0.16% | 400 |
|---|
| 2025.10.23 | ₩61,574 | ₩61,750 | ₩61,574 | ₩61,750 | +0.29% | 400 |
|---|
| 2025.10.22 | ₩61,519 | ₩61,519 | ₩60,818 | ₩60,818 | -1.14% | 1.2천 |
|---|
| 2025.10.21 | ₩62,325 | ₩62,566 | ₩62,325 | ₩62,485 | +0.26% | 400 |
|---|
| 2025.10.20 | ₩61,869 | ₩62,560 | ₩61,869 | ₩62,534 | +1.07% | 1.1천 |
|---|
| 2025.10.17 | ₩61,574 | ₩61,708 | ₩61,234 | ₩61,553 | -0.03% | 3.4천 |
|---|
| 2025.10.16 | ₩62,191 | ₩62,365 | ₩61,995 | ₩61,995 | -0.31% | 600 |
|---|
| 2025.10.15 | ₩63,391 | ₩63,391 | ₩62,829 | ₩62,829 | -0.89% | 600 |
|---|
| 2025.10.14 | ₩62,888 | ₩63,022 | ₩62,641 | ₩62,641 | -0.39% | 900 |
|---|
| 2025.10.13 | ₩62,982 | ₩63,089 | ₩62,982 | ₩63,089 | +0.17% | 1.9천 |
|---|
| 2025.10.10 | ₩63,177 | ₩63,177 | ₩62,133 | ₩62,133 | -1.65% | 2.3천 |
|---|