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 | ₩44,632 | ₩44,632 | ₩44,632 | ₩44,632 | 0.00% | 400 |
| 2026.10.08 | ₩44,033 | ₩44,033 | ₩44,033 | ₩44,033 | 0.00% | 100 |
| 2026.10.07 | ₩44,343 | ₩44,343 | ₩44,343 | ₩44,343 | 0.00% | 100 |
| 2026.10.06 | ₩44,310 | ₩44,310 | ₩44,310 | ₩44,310 | 0.00% | 100 |
| 2026.10.05 | ₩44,526 | ₩44,526 | ₩44,526 | ₩44,526 | 0.00% | 100 |
| 2026.10.02 | ₩44,051 | ₩44,051 | ₩44,051 | ₩44,051 | 0.00% | 100 |
| 2026.10.01 | ₩44,019 | ₩44,019 | ₩44,019 | ₩44,019 | 0.00% | 100 |
| 2026.09.30 | ₩44,310 | ₩44,310 | ₩43,974 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| -0.76% |
| 400 |
| 2026.09.29 | ₩43,897 | ₩43,897 | ₩43,897 | ₩43,897 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩43,833 | ₩43,833 | ₩43,833 | ₩43,833 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩44,485 | ₩44,634 | ₩44,471 | ₩44,634 | +0.33% | 1.1천 |
|---|
| 2026.09.24 | ₩44,492 | ₩44,492 | ₩44,492 | ₩44,492 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩44,644 | ₩44,644 | ₩44,644 | ₩44,644 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩45,114 | ₩45,114 | ₩45,114 | ₩45,114 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩44,699 | ₩45,093 | ₩44,699 | ₩45,093 | +0.88% | 800 |
|---|
| 2026.09.18 | ₩44,278 | ₩44,278 | ₩44,278 | ₩44,278 | 0.00% | 200 |
|---|
| 2026.09.17 | ₩44,470 | ₩44,470 | ₩44,470 | ₩44,470 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩44,457 | ₩44,457 | ₩44,457 | ₩44,457 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩45,113 | ₩45,113 | ₩45,113 | ₩45,113 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩45,785 | ₩45,785 | ₩45,785 | ₩45,785 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩45,146 | ₩45,146 | ₩45,146 | ₩45,146 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩44,592 | ₩44,878 | ₩43,613 | ₩44,878 | +0.64% | 2.1천 |
|---|
| 2026.09.09 | ₩45,290 | ₩45,303 | ₩45,239 | ₩45,239 | -0.11% | 1.3천 |
|---|
| 2026.09.08 | ₩46,150 | ₩46,150 | ₩46,150 | ₩46,150 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩46,777 | ₩46,777 | ₩46,777 | ₩46,777 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩46,795 | ₩46,795 | ₩46,795 | ₩46,795 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩47,036 | ₩47,036 | ₩47,036 | ₩47,036 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩46,886 | ₩46,886 | ₩46,698 | ₩46,739 | -0.31% | 1.5천 |
|---|
| 2026.08.31 | ₩47,167 | ₩47,167 | ₩47,167 | ₩47,167 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩47,246 | ₩47,246 | ₩47,246 | ₩47,246 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩46,853 | ₩46,853 | ₩46,853 | ₩46,853 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩46,979 | ₩46,979 | ₩46,979 | ₩46,979 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩47,313 | ₩47,313 | ₩47,313 | ₩47,313 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩46,980 | ₩46,996 | ₩46,980 | ₩46,996 | +0.03% | 200 |
|---|
| 2026.08.21 | ₩47,352 | ₩47,352 | ₩47,352 | ₩47,352 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩47,067 | ₩47,141 | ₩47,067 | ₩47,141 | +0.16% | 200 |
|---|
| 2026.08.19 | ₩47,309 | ₩47,309 | ₩47,309 | ₩47,309 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩46,859 | ₩46,859 | ₩46,859 | ₩46,859 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩47,397 | ₩47,397 | ₩47,397 | ₩47,397 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩48,389 | ₩48,456 | ₩48,120 | ₩48,134 | -0.53% | 4천 |
|---|
| 2026.08.13 | ₩46,900 | ₩47,651 | ₩46,900 | ₩47,651 | +1.60% | 300 |
|---|
| 2026.08.12 | ₩47,140 | ₩47,140 | ₩47,140 | ₩47,140 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩47,924 | ₩47,924 | ₩47,924 | ₩47,924 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩48,809 | ₩48,809 | ₩48,809 | ₩48,809 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩48,597 | ₩48,597 | ₩48,597 | ₩48,597 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩47,121 | ₩47,121 | ₩47,121 | ₩47,121 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩46,859 | ₩47,061 | ₩46,859 | ₩47,061 | +0.43% | 100 |
|---|
| 2026.08.04 | ₩47,208 | ₩47,370 | ₩47,208 | ₩47,370 | +0.34% | 400 |
|---|
| 2026.08.03 | ₩46,737 | ₩46,737 | ₩46,737 | ₩46,737 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩46,429 | ₩46,429 | ₩46,429 | ₩46,429 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩46,975 | ₩46,975 | ₩46,975 | ₩46,975 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩46,442 | ₩46,442 | ₩46,442 | ₩46,442 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩46,068 | ₩46,186 | ₩46,041 | ₩46,186 | +0.26% | 300 |
|---|
| 2026.07.27 | ₩45,401 | ₩45,401 | ₩45,401 | ₩45,401 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩44,262 | ₩44,262 | ₩44,262 | ₩44,262 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩44,241 | ₩44,241 | ₩44,241 | ₩44,241 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩44,937 | ₩44,937 | ₩44,937 | ₩44,937 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩45,932 | ₩45,932 | ₩45,932 | ₩45,932 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩45,739 | ₩45,766 | ₩45,739 | ₩45,766 | +0.06% | 300 |
|---|
| 2026.07.17 | ₩45,558 | ₩45,558 | ₩45,558 | ₩45,558 | 0.00% | 200 |
|---|
| 2026.07.16 | ₩46,658 | ₩46,658 | ₩46,539 | ₩46,539 | -0.26% | 200 |
|---|
| 2026.07.15 | ₩46,702 | ₩46,702 | ₩46,702 | ₩46,702 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩46,277 | ₩46,277 | ₩46,277 | ₩46,277 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩46,324 | ₩46,324 | ₩46,324 | ₩46,324 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩46,815 | ₩46,815 | ₩46,815 | ₩46,815 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩47,272 | ₩47,272 | ₩47,272 | ₩47,272 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩46,940 | ₩47,062 | ₩46,940 | ₩47,062 | +0.26% | 100 |
|---|
| 2026.07.07 | ₩47,192 | ₩47,192 | ₩47,192 | ₩47,192 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩47,409 | ₩47,409 | ₩47,171 | ₩47,171 | -0.50% | 800 |
|---|
| 2026.07.02 | ₩46,698 | ₩46,898 | ₩46,698 | ₩46,898 | +0.43% | 400 |
|---|
| 2026.07.01 | ₩47,624 | ₩47,711 | ₩47,423 | ₩47,486 | -0.29% | 2.2천 |
|---|
| 2026.06.30 | ₩46,621 | ₩46,621 | ₩46,621 | ₩46,621 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩46,407 | ₩46,407 | ₩46,407 | ₩46,407 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩44,940 | ₩44,940 | ₩44,940 | ₩44,940 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩44,461 | ₩44,461 | ₩44,461 | ₩44,461 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩44,722 | ₩44,722 | ₩44,722 | ₩44,722 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩44,783 | ₩44,783 | ₩44,783 | ₩44,783 | 0.00% | 200 |
|---|
| 2026.06.22 | ₩45,773 | ₩45,773 | ₩45,773 | ₩45,773 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩46,450 | ₩46,450 | ₩46,450 | ₩46,450 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩46,604 | ₩46,604 | ₩45,762 | ₩45,762 | -1.81% | 100 |
|---|
| 2026.06.16 | ₩46,578 | ₩46,578 | ₩46,324 | ₩46,324 | -0.54% | 200 |
|---|
| 2026.06.15 | ₩46,457 | ₩46,472 | ₩46,457 | ₩46,472 | +0.03% | 300 |
|---|
| 2026.06.12 | ₩45,496 | ₩45,496 | ₩45,496 | ₩45,496 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩45,899 | ₩45,899 | ₩45,899 | ₩45,899 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩45,311 | ₩45,311 | ₩45,311 | ₩45,311 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩45,746 | ₩45,746 | ₩45,746 | ₩45,746 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩46,056 | ₩46,056 | ₩46,056 | ₩46,056 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩46,108 | ₩46,121 | ₩45,947 | ₩45,947 | -0.35% | 400 |
|---|
| 2026.06.04 | ₩47,502 | ₩47,503 | ₩47,268 | ₩47,268 | -0.49% | 1천 |
|---|
| 2026.06.03 | ₩47,369 | ₩47,369 | ₩47,314 | ₩47,314 | -0.12% | 300 |
|---|
| 2026.06.02 | ₩48,529 | ₩48,529 | ₩48,385 | ₩48,385 | -0.30% | 300 |
|---|
| 2026.06.01 | ₩47,906 | ₩48,516 | ₩47,906 | ₩48,432 | +1.10% | 2.5천 |
|---|
| 2026.05.29 | ₩47,222 | ₩47,463 | ₩47,128 | ₩47,189 | -0.07% | 1.2천 |
|---|
| 2026.05.28 | ₩47,476 | ₩47,785 | ₩47,476 | ₩47,785 | +0.65% | 800 |
|---|
| 2026.05.27 | ₩47,781 | ₩47,781 | ₩47,781 | ₩47,781 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩47,644 | ₩47,785 | ₩47,644 | ₩47,754 | +0.23% | 1천 |
|---|
| 2026.05.22 | ₩47,258 | ₩47,258 | ₩47,258 | ₩47,258 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩46,430 | ₩47,181 | ₩46,430 | ₩47,107 | +1.46% | 2.5천 |
|---|
| 2026.05.20 | ₩47,001 | ₩47,001 | ₩47,001 | ₩47,001 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩46,767 | ₩46,767 | ₩46,767 | ₩46,767 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩46,997 | ₩46,997 | ₩46,997 | ₩46,997 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩46,376 | ₩46,510 | ₩46,376 | ₩46,500 | +0.27% | 2.4천 |
|---|
| 2026.05.14 | ₩47,128 | ₩47,128 | ₩47,128 | ₩47,128 | 0.00% | 300 |
|---|
| 2026.05.13 | ₩47,385 | ₩47,385 | ₩47,385 | ₩47,385 | 0.00% | 300 |
|---|
| 2026.05.12 | ₩46,578 | ₩46,680 | ₩46,417 | ₩46,680 | +0.22% | 500 |
|---|
| 2026.05.11 | ₩47,195 | ₩47,195 | ₩46,975 | ₩46,975 | -0.47% | 300 |
|---|
| 2026.05.08 | ₩46,894 | ₩46,894 | ₩46,894 | ₩46,894 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩46,709 | ₩46,709 | ₩46,709 | ₩46,709 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩47,211 | ₩47,211 | ₩47,211 | ₩47,211 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩46,167 | ₩46,167 | ₩46,167 | ₩46,167 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩46,631 | ₩46,631 | ₩46,532 | ₩46,532 | -0.21% | 600 |
|---|
| 2026.05.01 | ₩46,658 | ₩46,913 | ₩46,658 | ₩46,786 | +0.27% | 1.1천 |
|---|
| 2026.04.30 | ₩46,924 | ₩46,924 | ₩46,924 | ₩46,924 | 0.00% | 200 |
|---|
| 2026.04.29 | ₩46,376 | ₩46,625 | ₩46,376 | ₩46,625 | +0.54% | 200 |
|---|
| 2026.04.28 | ₩46,747 | ₩46,747 | ₩46,747 | ₩46,747 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩47,309 | ₩47,309 | ₩47,301 | ₩47,301 | -0.02% | 100 |
|---|
| 2026.04.24 | ₩47,274 | ₩47,274 | ₩47,274 | ₩47,274 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩46,826 | ₩46,826 | ₩46,826 | ₩46,826 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩48,174 | ₩48,268 | ₩48,120 | ₩48,139 | -0.07% | 1.3천 |
|---|
| 2026.04.21 | ₩47,817 | ₩47,817 | ₩47,817 | ₩47,817 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩48,697 | ₩49,046 | ₩48,697 | ₩49,046 | +0.72% | 600 |
|---|
| 2026.04.17 | ₩49,108 | ₩49,108 | ₩49,108 | ₩49,108 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩48,724 | ₩48,724 | ₩48,724 | ₩48,724 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩48,025 | ₩48,025 | ₩48,025 | ₩48,025 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩46,771 | ₩46,771 | ₩46,771 | ₩46,771 | 0.00% | 200 |
|---|
| 2026.04.13 | ₩45,639 | ₩45,934 | ₩45,639 | ₩45,934 | +0.65% | 500 |
|---|
| 2026.04.10 | ₩45,290 | ₩45,290 | ₩45,138 | ₩45,138 | -0.33% | 400 |
|---|
| 2026.04.09 | ₩45,015 | ₩45,317 | ₩45,015 | ₩45,317 | +0.67% | 1.1천 |
|---|
| 2026.04.08 | ₩45,813 | ₩45,813 | ₩45,746 | ₩45,746 | -0.15% | 700 |
|---|
| 2026.04.07 | ₩44,223 | ₩44,223 | ₩44,223 | ₩44,223 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩44,612 | ₩44,612 | ₩44,612 | ₩44,612 | 0.00% | 200 |
|---|
| 2026.04.02 | ₩43,720 | ₩44,702 | ₩43,720 | ₩44,702 | +2.25% | 600 |
|---|
| 2026.04.01 | ₩44,820 | ₩44,820 | ₩44,820 | ₩44,820 | 0.00% | 200 |
|---|
| 2026.03.31 | ₩43,895 | ₩44,785 | ₩43,895 | ₩44,785 | +2.03% | 1.4천 |
|---|
| 2026.03.30 | ₩43,361 | ₩43,361 | ₩43,361 | ₩43,361 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩43,921 | ₩43,921 | ₩43,701 | ₩43,886 | -0.08% | 1.9천 |
|---|
| 2026.03.26 | ₩44,699 | ₩44,780 | ₩44,093 | ₩44,093 | -1.36% | 2.1천 |
|---|
| 2026.03.25 | ₩44,961 | ₩44,961 | ₩44,961 | ₩44,961 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩44,474 | ₩44,474 | ₩44,474 | ₩44,474 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩45,706 | ₩45,706 | ₩45,233 | ₩45,233 | -1.03% | 300 |
|---|
| 2026.03.20 | ₩44,577 | ₩44,577 | ₩44,577 | ₩44,577 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩45,397 | ₩45,457 | ₩45,129 | ₩45,394 | -0.01% | 1.2천 |
|---|
| 2026.03.18 | ₩45,822 | ₩45,822 | ₩45,822 | ₩45,822 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩46,671 | ₩46,846 | ₩46,646 | ₩46,724 | +0.11% | 1.1천 |
|---|
| 2026.03.16 | ₩46,859 | ₩46,902 | ₩46,859 | ₩46,902 | +0.09% | 400 |
|---|
| 2026.03.13 | ₩46,637 | ₩46,637 | ₩46,001 | ₩46,065 | -1.23% | 2천 |
|---|
| 2026.03.12 | ₩45,794 | ₩45,794 | ₩45,794 | ₩45,794 | 0.00% | 200 |
|---|
| 2026.03.11 | ₩46,735 | ₩46,735 | ₩46,735 | ₩46,735 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩47,126 | ₩47,126 | ₩47,126 | ₩47,126 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩46,544 | ₩46,906 | ₩46,544 | ₩46,906 | +0.78% | 900 |
|---|
| 2026.03.06 | ₩46,698 | ₩47,020 | ₩46,698 | ₩46,902 | +0.44% | 4.4천 |
|---|
| 2026.03.05 | ₩47,074 | ₩47,584 | ₩46,832 | ₩46,891 | -0.39% | 1.9천 |
|---|
| 2026.03.04 | ₩47,651 | ₩48,093 | ₩47,651 | ₩48,053 | +0.84% | 1.9천 |
|---|
| 2026.03.03 | ₩47,061 | ₩47,459 | ₩46,967 | ₩47,459 | +0.85% | 600 |
|---|
| 2026.03.02 | ₩47,637 | ₩48,540 | ₩47,637 | ₩48,540 | +1.90% | 1.1천 |
|---|
| 2026.02.27 | ₩48,890 | ₩48,890 | ₩48,890 | ₩48,890 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩48,965 | ₩49,130 | ₩48,739 | ₩49,130 | +0.34% | 1천 |
|---|
| 2026.02.25 | ₩48,650 | ₩48,650 | ₩48,635 | ₩48,635 | -0.03% | 900 |
|---|
| 2026.02.24 | ₩47,450 | ₩48,032 | ₩47,450 | ₩48,032 | +1.23% | 1.8천 |
|---|
| 2026.02.23 | ₩47,628 | ₩47,628 | ₩47,628 | ₩47,628 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩48,254 | ₩48,737 | ₩48,254 | ₩48,682 | +0.89% | 800 |
|---|
| 2026.02.19 | ₩48,724 | ₩48,724 | ₩48,623 | ₩48,623 | -0.21% | 200 |
|---|
| 2026.02.18 | ₩48,724 | ₩48,952 | ₩48,583 | ₩48,678 | -0.09% | 1.7천 |
|---|
| 2026.02.17 | ₩47,436 | ₩47,953 | ₩47,436 | ₩47,938 | +1.06% | 500 |
|---|
| 2026.02.13 | ₩47,517 | ₩47,814 | ₩47,517 | ₩47,814 | +0.63% | 300 |
|---|
| 2026.02.12 | ₩49,750 | ₩49,750 | ₩48,161 | ₩48,288 | -2.94% | 1.4만 |
|---|
| 2026.02.11 | ₩50,589 | ₩50,696 | ₩49,851 | ₩49,986 | -1.19% | 5.1천 |
|---|
| 2026.02.10 | ₩50,803 | ₩50,803 | ₩50,746 | ₩50,746 | -0.11% | 200 |
|---|
| 2026.02.09 | ₩49,690 | ₩50,213 | ₩49,690 | ₩50,009 | +0.64% | 1천 |
|---|
| 2026.02.06 | ₩49,153 | ₩49,892 | ₩49,019 | ₩49,892 | +1.50% | 1천 |
|---|
| 2026.02.05 | ₩49,153 | ₩49,153 | ₩48,476 | ₩48,476 | -1.38% | 800 |
|---|
| 2026.02.04 | ₩50,112 | ₩50,112 | ₩49,442 | ₩49,670 | -0.88% | 800 |
|---|
| 2026.02.03 | ₩51,369 | ₩51,716 | ₩50,844 | ₩51,292 | -0.15% | 4.3만 |
|---|
| 2026.02.02 | ₩52,561 | ₩52,970 | ₩52,561 | ₩52,715 | +0.29% | 3.4천 |
|---|
| 2026.01.30 | ₩54,090 | ₩54,090 | ₩52,494 | ₩52,494 | -2.95% | 1.2천 |
|---|
| 2026.01.29 | ₩54,291 | ₩54,852 | ₩54,211 | ₩54,852 | +1.03% | 1.9천 |
|---|
| 2026.01.28 | ₩55,968 | ₩56,330 | ₩55,688 | ₩55,688 | -0.50% | 3.2천 |
|---|
| 2026.01.27 | ₩55,512 | ₩55,700 | ₩55,512 | ₩55,650 | +0.25% | 1천 |
|---|
| 2026.01.26 | ₩55,414 | ₩55,414 | ₩55,414 | ₩55,414 | 0.00% | 300 |
|---|
| 2026.01.23 | ₩54,721 | ₩55,292 | ₩54,721 | ₩55,292 | +1.04% | 500 |
|---|
| 2026.01.22 | ₩54,680 | ₩54,680 | ₩54,472 | ₩54,472 | -0.38% | 300 |
|---|
| 2026.01.21 | ₩53,855 | ₩54,172 | ₩53,855 | ₩54,172 | +0.59% | 600 |
|---|
| 2026.01.20 | ₩54,640 | ₩54,640 | ₩54,207 | ₩54,207 | -0.79% | 2.1천 |
|---|
| 2026.01.16 | ₩55,453 | ₩55,453 | ₩55,453 | ₩55,453 | 0.00% | 200 |
|---|
| 2026.01.15 | ₩56,076 | ₩56,076 | ₩55,788 | ₩55,788 | -0.51% | 700 |
|---|
| 2026.01.14 | ₩55,606 | ₩55,892 | ₩55,606 | ₩55,892 | +0.51% | 200 |
|---|
| 2026.01.13 | ₩56,049 | ₩56,051 | ₩56,049 | ₩56,051 | +0.00% | 300 |
|---|
| 2026.01.12 | ₩56,055 | ₩56,220 | ₩56,055 | ₩56,220 | +0.29% | 200 |
|---|
| 2026.01.09 | ₩55,043 | ₩55,378 | ₩55,043 | ₩55,358 | +0.57% | 700 |
|---|
| 2026.01.08 | ₩55,606 | ₩55,686 | ₩55,593 | ₩55,681 | +0.14% | 600 |
|---|
| 2026.01.07 | ₩55,988 | ₩55,988 | ₩55,767 | ₩55,803 | -0.33% | 700 |
|---|
| 2026.01.06 | ₩56,364 | ₩56,364 | ₩56,364 | ₩56,364 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩56,439 | ₩56,458 | ₩56,275 | ₩56,275 | -0.29% | 1.2천 |
|---|
| 2026.01.02 | ₩55,888 | ₩55,890 | ₩55,888 | ₩55,890 | +0.00% | 700 |
|---|
| 2025.12.31 | ₩55,177 | ₩55,233 | ₩55,096 | ₩55,198 | +0.04% | 1.7천 |
|---|
| 2025.12.30 | ₩55,539 | ₩55,586 | ₩55,351 | ₩55,444 | -0.17% | 1.5천 |
|---|
| 2025.12.29 | ₩55,365 | ₩55,539 | ₩55,365 | ₩55,458 | +0.17% | 1천 |
|---|
| 2025.12.26 | ₩55,673 | ₩55,673 | ₩55,646 | ₩55,646 | -0.05% | 300 |
|---|
| 2025.12.24 | ₩55,512 | ₩55,512 | ₩55,512 | ₩55,512 | 0.00% | 200 |
|---|
| 2025.12.23 | ₩55,472 | ₩55,480 | ₩55,472 | ₩55,480 | +0.01% | 300 |
|---|
| 2025.12.22 | ₩55,271 | ₩55,740 | ₩55,271 | ₩55,543 | +0.49% | 500 |
|---|
| 2025.12.19 | ₩55,136 | ₩55,210 | ₩55,068 | ₩55,068 | -0.12% | 900 |
|---|
| 2025.12.18 | ₩54,707 | ₩54,895 | ₩54,707 | ₩54,794 | +0.16% | 600 |
|---|
| 2025.12.17 | ₩53,956 | ₩53,956 | ₩53,956 | ₩53,956 | 0.00% | 400 |
|---|
| 2025.12.16 | ₩54,573 | ₩55,056 | ₩54,573 | ₩55,056 | +0.88% | 5.8천 |
|---|
| 2025.12.15 | ₩55,150 | ₩55,190 | ₩54,908 | ₩55,032 | -0.21% | 1천 |
|---|
| 2025.12.12 | ₩56,031 | ₩56,237 | ₩55,713 | ₩55,882 | -0.27% | 1.4천 |
|---|
| 2025.12.11 | ₩56,116 | ₩56,438 | ₩55,901 | ₩56,435 | +0.57% | 1.7천 |
|---|
| 2025.12.10 | ₩57,083 | ₩57,083 | ₩56,381 | ₩56,678 | -0.71% | 1.4천 |
|---|
| 2025.12.09 | ₩56,880 | ₩57,220 | ₩56,880 | ₩57,220 | +0.60% | 1.3천 |
|---|
| 2025.12.08 | ₩57,067 | ₩57,067 | ₩57,067 | ₩57,067 | 0.00% | 300 |
|---|
| 2025.12.05 | ₩57,339 | ₩57,578 | ₩57,339 | ₩57,400 | +0.11% | 1.4천 |
|---|
| 2025.12.04 | ₩56,840 | ₩57,338 | ₩56,840 | ₩57,338 | +0.88% | 1.2천 |
|---|
| 2025.12.03 | ₩56,816 | ₩56,816 | ₩56,816 | ₩56,816 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩56,961 | ₩57,806 | ₩56,867 | ₩56,966 | +0.01% | 5.2천 |
|---|
| 2025.12.01 | ₩56,438 | ₩56,733 | ₩56,438 | ₩56,639 | +0.36% | 1천 |
|---|
| 2025.11.28 | ₩56,679 | ₩57,189 | ₩56,518 | ₩57,083 | +0.71% | 1.7천 |
|---|
| 2025.11.26 | ₩56,263 | ₩56,263 | ₩56,176 | ₩56,176 | -0.15% | 500 |
|---|
| 2025.11.25 | ₩55,606 | ₩55,983 | ₩55,606 | ₩55,983 | +0.68% | 3.7천 |
|---|
| 2025.11.24 | ₩55,096 | ₩55,874 | ₩55,096 | ₩55,860 | +1.39% | 900 |
|---|
| 2025.11.21 | ₩53,647 | ₩54,526 | ₩53,580 | ₩54,452 | +1.50% | 1.1천 |
|---|
| 2025.11.20 | ₩56,475 | ₩56,572 | ₩54,252 | ₩54,285 | -3.88% | 3.1천 |
|---|
| 2025.11.19 | ₩56,451 | ₩56,451 | ₩55,821 | ₩55,979 | -0.84% | 1천 |
|---|
| 2025.11.18 | ₩56,532 | ₩56,953 | ₩56,263 | ₩56,953 | +0.75% | 1.7천 |
|---|
| 2025.11.17 | ₩57,766 | ₩57,766 | ₩56,867 | ₩57,045 | -1.25% | 1.4천 |
|---|
| 2025.11.14 | ₩57,578 | ₩58,477 | ₩57,578 | ₩58,065 | +0.85% | 2.2천 |
|---|
| 2025.11.13 | ₩59,201 | ₩59,235 | ₩58,115 | ₩58,298 | -1.53% | 1천 |
|---|
| 2025.11.12 | ₩60,194 | ₩60,194 | ₩59,322 | ₩59,848 | -0.57% | 2.6천 |
|---|
| 2025.11.11 | ₩59,825 | ₩59,825 | ₩59,429 | ₩59,531 | -0.49% | 1.8천 |
|---|
| 2025.11.10 | ₩59,845 | ₩60,134 | ₩59,765 | ₩60,130 | +0.48% | 1.6천 |
|---|
| 2025.11.07 | ₩58,148 | ₩59,026 | ₩57,591 | ₩58,972 | +1.42% | 8.5천 |
|---|
| 2025.11.06 | ₩59,724 | ₩59,724 | ₩59,027 | ₩59,027 | -1.17% | 1.8만 |
|---|
| 2025.11.05 | ₩60,154 | ₩60,368 | ₩59,979 | ₩59,979 | -0.29% | 2.3천 |
|---|
| 2025.11.04 | ₩60,664 | ₩60,664 | ₩60,194 | ₩60,207 | -0.75% | 2.3만 |
|---|
| 2025.11.03 | ₩62,340 | ₩62,340 | ₩61,790 | ₩61,790 | -0.88% | 600 |
|---|
| 2025.10.31 | ₩61,898 | ₩61,978 | ₩61,898 | ₩61,978 | +0.13% | 800 |
|---|
| 2025.10.30 | ₩62,126 | ₩62,126 | ₩61,468 | ₩61,468 | -1.06% | 4.7천 |
|---|
| 2025.10.29 | ₩63,025 | ₩63,135 | ₩63,025 | ₩63,135 | +0.17% | 300 |
|---|
| 2025.10.28 | ₩62,853 | ₩62,853 | ₩62,825 | ₩62,825 | -0.04% | 400 |
|---|
| 2025.10.27 | ₩62,676 | ₩62,794 | ₩62,676 | ₩62,794 | +0.19% | 900 |
|---|
| 2025.10.24 | ₩62,381 | ₩62,381 | ₩62,281 | ₩62,281 | -0.16% | 400 |
|---|
| 2025.10.23 | ₩61,603 | ₩61,778 | ₩61,603 | ₩61,778 | +0.29% | 400 |
|---|
| 2025.10.22 | ₩61,548 | ₩61,548 | ₩60,846 | ₩60,846 | -1.14% | 1.2천 |
|---|
| 2025.10.21 | ₩62,354 | ₩62,595 | ₩62,354 | ₩62,513 | +0.26% | 400 |
|---|
| 2025.10.20 | ₩61,898 | ₩62,589 | ₩61,898 | ₩62,563 | +1.07% | 1.1천 |
|---|
| 2025.10.17 | ₩61,603 | ₩61,737 | ₩61,262 | ₩61,581 | -0.03% | 3.4천 |
|---|
| 2025.10.16 | ₩62,220 | ₩62,394 | ₩62,024 | ₩62,024 | -0.31% | 600 |
|---|
| 2025.10.15 | ₩63,420 | ₩63,420 | ₩62,858 | ₩62,858 | -0.89% | 600 |
|---|
| 2025.10.14 | ₩62,917 | ₩63,051 | ₩62,670 | ₩62,670 | -0.39% | 900 |
|---|
| 2025.10.13 | ₩63,011 | ₩63,119 | ₩63,011 | ₩63,119 | +0.17% | 1.9천 |
|---|
| 2025.10.10 | ₩63,206 | ₩63,206 | ₩62,162 | ₩62,162 | -1.65% | 2.3천 |
|---|