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 | ₩44,582 | ₩44,582 | ₩44,582 | ₩44,582 | 0.00% | 400 |
| 2026.10.08 | ₩43,983 | ₩43,983 | ₩43,983 | ₩43,983 | 0.00% | 100 |
| 2026.10.07 | ₩44,293 | ₩44,293 | ₩44,293 | ₩44,293 | 0.00% | 100 |
| 2026.10.06 | ₩44,261 | ₩44,261 | ₩44,261 | ₩44,261 | 0.00% | 100 |
| 2026.10.05 | ₩44,477 | ₩44,477 | ₩44,477 | ₩44,477 | 0.00% | 100 |
| 2026.10.02 | ₩44,002 | ₩44,002 | ₩44,002 | ₩44,002 | 0.00% | 100 |
| 2026.10.01 | ₩43,970 | ₩43,970 | ₩43,970 | ₩43,970 | 0.00% | 100 |
| 2026.09.30 | ₩44,261 | ₩44,261 | ₩43,925 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| -0.76% |
| 400 |
| 2026.09.29 | ₩43,848 | ₩43,848 | ₩43,848 | ₩43,848 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩43,784 | ₩43,784 | ₩43,784 | ₩43,784 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩44,435 | ₩44,584 | ₩44,422 | ₩44,584 | +0.33% | 1.1천 |
|---|
| 2026.09.24 | ₩44,442 | ₩44,442 | ₩44,442 | ₩44,442 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩44,595 | ₩44,595 | ₩44,595 | ₩44,595 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩45,064 | ₩45,064 | ₩45,064 | ₩45,064 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩44,649 | ₩45,042 | ₩44,649 | ₩45,042 | +0.88% | 800 |
|---|
| 2026.09.18 | ₩44,229 | ₩44,229 | ₩44,229 | ₩44,229 | 0.00% | 200 |
|---|
| 2026.09.17 | ₩44,420 | ₩44,420 | ₩44,420 | ₩44,420 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩44,407 | ₩44,407 | ₩44,407 | ₩44,407 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩45,062 | ₩45,062 | ₩45,062 | ₩45,062 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩45,734 | ₩45,734 | ₩45,734 | ₩45,734 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩45,096 | ₩45,096 | ₩45,096 | ₩45,096 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩44,542 | ₩44,828 | ₩43,564 | ₩44,828 | +0.64% | 2.1천 |
|---|
| 2026.09.09 | ₩45,239 | ₩45,252 | ₩45,188 | ₩45,188 | -0.11% | 1.3천 |
|---|
| 2026.09.08 | ₩46,098 | ₩46,098 | ₩46,098 | ₩46,098 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩46,725 | ₩46,725 | ₩46,725 | ₩46,725 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩46,743 | ₩46,743 | ₩46,743 | ₩46,743 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩46,984 | ₩46,984 | ₩46,984 | ₩46,984 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩46,834 | ₩46,834 | ₩46,646 | ₩46,686 | -0.31% | 1.5천 |
|---|
| 2026.08.31 | ₩47,114 | ₩47,114 | ₩47,114 | ₩47,114 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩47,193 | ₩47,193 | ₩47,193 | ₩47,193 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩46,800 | ₩46,800 | ₩46,800 | ₩46,800 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩46,926 | ₩46,926 | ₩46,926 | ₩46,926 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩47,260 | ₩47,260 | ₩47,260 | ₩47,260 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩46,928 | ₩46,944 | ₩46,928 | ₩46,944 | +0.03% | 200 |
|---|
| 2026.08.21 | ₩47,299 | ₩47,299 | ₩47,299 | ₩47,299 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩47,015 | ₩47,088 | ₩47,015 | ₩47,088 | +0.16% | 200 |
|---|
| 2026.08.19 | ₩47,256 | ₩47,256 | ₩47,256 | ₩47,256 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩46,807 | ₩46,807 | ₩46,807 | ₩46,807 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩47,344 | ₩47,344 | ₩47,344 | ₩47,344 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩48,335 | ₩48,402 | ₩48,067 | ₩48,080 | -0.53% | 4천 |
|---|
| 2026.08.13 | ₩46,847 | ₩47,598 | ₩46,847 | ₩47,598 | +1.60% | 300 |
|---|
| 2026.08.12 | ₩47,087 | ₩47,087 | ₩47,087 | ₩47,087 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩47,871 | ₩47,871 | ₩47,871 | ₩47,871 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩48,754 | ₩48,754 | ₩48,754 | ₩48,754 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩48,542 | ₩48,542 | ₩48,542 | ₩48,542 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩47,068 | ₩47,068 | ₩47,068 | ₩47,068 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩46,807 | ₩47,008 | ₩46,807 | ₩47,008 | +0.43% | 100 |
|---|
| 2026.08.04 | ₩47,155 | ₩47,317 | ₩47,155 | ₩47,317 | +0.34% | 400 |
|---|
| 2026.08.03 | ₩46,685 | ₩46,685 | ₩46,685 | ₩46,685 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩46,377 | ₩46,377 | ₩46,377 | ₩46,377 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩46,922 | ₩46,922 | ₩46,922 | ₩46,922 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩46,390 | ₩46,390 | ₩46,390 | ₩46,390 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩46,016 | ₩46,134 | ₩45,989 | ₩46,134 | +0.26% | 300 |
|---|
| 2026.07.27 | ₩45,350 | ₩45,350 | ₩45,350 | ₩45,350 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩44,213 | ₩44,213 | ₩44,213 | ₩44,213 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩44,191 | ₩44,191 | ₩44,191 | ₩44,191 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩44,887 | ₩44,887 | ₩44,887 | ₩44,887 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩45,881 | ₩45,881 | ₩45,881 | ₩45,881 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩45,688 | ₩45,715 | ₩45,688 | ₩45,715 | +0.06% | 300 |
|---|
| 2026.07.17 | ₩45,507 | ₩45,507 | ₩45,507 | ₩45,507 | 0.00% | 200 |
|---|
| 2026.07.16 | ₩46,606 | ₩46,606 | ₩46,487 | ₩46,487 | -0.26% | 200 |
|---|
| 2026.07.15 | ₩46,650 | ₩46,650 | ₩46,650 | ₩46,650 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩46,225 | ₩46,225 | ₩46,225 | ₩46,225 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩46,272 | ₩46,272 | ₩46,272 | ₩46,272 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩46,763 | ₩46,763 | ₩46,763 | ₩46,763 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩47,220 | ₩47,220 | ₩47,220 | ₩47,220 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩46,887 | ₩47,009 | ₩46,887 | ₩47,009 | +0.26% | 100 |
|---|
| 2026.07.07 | ₩47,139 | ₩47,139 | ₩47,139 | ₩47,139 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩47,356 | ₩47,356 | ₩47,118 | ₩47,118 | -0.50% | 800 |
|---|
| 2026.07.02 | ₩46,646 | ₩46,846 | ₩46,646 | ₩46,846 | +0.43% | 400 |
|---|
| 2026.07.01 | ₩47,571 | ₩47,658 | ₩47,370 | ₩47,433 | -0.29% | 2.2천 |
|---|
| 2026.06.30 | ₩46,568 | ₩46,568 | ₩46,568 | ₩46,568 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩46,355 | ₩46,355 | ₩46,355 | ₩46,355 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩44,889 | ₩44,889 | ₩44,889 | ₩44,889 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩44,411 | ₩44,411 | ₩44,411 | ₩44,411 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩44,672 | ₩44,672 | ₩44,672 | ₩44,672 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩44,733 | ₩44,733 | ₩44,733 | ₩44,733 | 0.00% | 200 |
|---|
| 2026.06.22 | ₩45,721 | ₩45,721 | ₩45,721 | ₩45,721 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩46,398 | ₩46,398 | ₩46,398 | ₩46,398 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩46,552 | ₩46,552 | ₩45,711 | ₩45,711 | -1.81% | 100 |
|---|
| 2026.06.16 | ₩46,525 | ₩46,525 | ₩46,272 | ₩46,272 | -0.54% | 200 |
|---|
| 2026.06.15 | ₩46,405 | ₩46,420 | ₩46,405 | ₩46,420 | +0.03% | 300 |
|---|
| 2026.06.12 | ₩45,445 | ₩45,445 | ₩45,445 | ₩45,445 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩45,847 | ₩45,847 | ₩45,847 | ₩45,847 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩45,261 | ₩45,261 | ₩45,261 | ₩45,261 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩45,695 | ₩45,695 | ₩45,695 | ₩45,695 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩46,004 | ₩46,004 | ₩46,004 | ₩46,004 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩46,056 | ₩46,070 | ₩45,896 | ₩45,896 | -0.35% | 400 |
|---|
| 2026.06.04 | ₩47,449 | ₩47,450 | ₩47,216 | ₩47,216 | -0.49% | 1천 |
|---|
| 2026.06.03 | ₩47,316 | ₩47,316 | ₩47,261 | ₩47,261 | -0.12% | 300 |
|---|
| 2026.06.02 | ₩48,475 | ₩48,475 | ₩48,331 | ₩48,331 | -0.30% | 300 |
|---|
| 2026.06.01 | ₩47,852 | ₩48,462 | ₩47,852 | ₩48,377 | +1.10% | 2.5천 |
|---|
| 2026.05.29 | ₩47,169 | ₩47,410 | ₩47,075 | ₩47,137 | -0.07% | 1.2천 |
|---|
| 2026.05.28 | ₩47,423 | ₩47,732 | ₩47,423 | ₩47,732 | +0.65% | 800 |
|---|
| 2026.05.27 | ₩47,727 | ₩47,727 | ₩47,727 | ₩47,727 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩47,591 | ₩47,732 | ₩47,591 | ₩47,701 | +0.23% | 1천 |
|---|
| 2026.05.22 | ₩47,205 | ₩47,205 | ₩47,205 | ₩47,205 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩46,378 | ₩47,129 | ₩46,378 | ₩47,055 | +1.46% | 2.5천 |
|---|
| 2026.05.20 | ₩46,949 | ₩46,949 | ₩46,949 | ₩46,949 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩46,714 | ₩46,714 | ₩46,714 | ₩46,714 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩46,945 | ₩46,945 | ₩46,945 | ₩46,945 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩46,324 | ₩46,458 | ₩46,324 | ₩46,448 | +0.27% | 2.4천 |
|---|
| 2026.05.14 | ₩47,075 | ₩47,075 | ₩47,075 | ₩47,075 | 0.00% | 300 |
|---|
| 2026.05.13 | ₩47,332 | ₩47,332 | ₩47,332 | ₩47,332 | 0.00% | 300 |
|---|
| 2026.05.12 | ₩46,525 | ₩46,627 | ₩46,365 | ₩46,627 | +0.22% | 500 |
|---|
| 2026.05.11 | ₩47,142 | ₩47,142 | ₩46,922 | ₩46,922 | -0.47% | 300 |
|---|
| 2026.05.08 | ₩46,842 | ₩46,842 | ₩46,842 | ₩46,842 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩46,657 | ₩46,657 | ₩46,657 | ₩46,657 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩47,158 | ₩47,158 | ₩47,158 | ₩47,158 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩46,115 | ₩46,115 | ₩46,115 | ₩46,115 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩46,579 | ₩46,579 | ₩46,480 | ₩46,480 | -0.21% | 600 |
|---|
| 2026.05.01 | ₩46,606 | ₩46,861 | ₩46,606 | ₩46,733 | +0.27% | 1.1천 |
|---|
| 2026.04.30 | ₩46,871 | ₩46,871 | ₩46,871 | ₩46,871 | 0.00% | 200 |
|---|
| 2026.04.29 | ₩46,324 | ₩46,572 | ₩46,324 | ₩46,572 | +0.54% | 200 |
|---|
| 2026.04.28 | ₩46,694 | ₩46,694 | ₩46,694 | ₩46,694 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩47,256 | ₩47,256 | ₩47,248 | ₩47,248 | -0.02% | 100 |
|---|
| 2026.04.24 | ₩47,221 | ₩47,221 | ₩47,221 | ₩47,221 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩46,773 | ₩46,773 | ₩46,773 | ₩46,773 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩48,120 | ₩48,214 | ₩48,067 | ₩48,085 | -0.07% | 1.3천 |
|---|
| 2026.04.21 | ₩47,764 | ₩47,764 | ₩47,764 | ₩47,764 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩48,643 | ₩48,991 | ₩48,643 | ₩48,991 | +0.72% | 600 |
|---|
| 2026.04.17 | ₩49,053 | ₩49,053 | ₩49,053 | ₩49,053 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩48,670 | ₩48,670 | ₩48,670 | ₩48,670 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩47,971 | ₩47,971 | ₩47,971 | ₩47,971 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩46,718 | ₩46,718 | ₩46,718 | ₩46,718 | 0.00% | 200 |
|---|
| 2026.04.13 | ₩45,587 | ₩45,882 | ₩45,587 | ₩45,882 | +0.65% | 500 |
|---|
| 2026.04.10 | ₩45,239 | ₩45,239 | ₩45,088 | ₩45,088 | -0.33% | 400 |
|---|
| 2026.04.09 | ₩44,964 | ₩45,266 | ₩44,964 | ₩45,266 | +0.67% | 1.1천 |
|---|
| 2026.04.08 | ₩45,762 | ₩45,762 | ₩45,695 | ₩45,695 | -0.15% | 700 |
|---|
| 2026.04.07 | ₩44,174 | ₩44,174 | ₩44,174 | ₩44,174 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩44,562 | ₩44,562 | ₩44,562 | ₩44,562 | 0.00% | 200 |
|---|
| 2026.04.02 | ₩43,671 | ₩44,652 | ₩43,671 | ₩44,652 | +2.25% | 600 |
|---|
| 2026.04.01 | ₩44,770 | ₩44,770 | ₩44,770 | ₩44,770 | 0.00% | 200 |
|---|
| 2026.03.31 | ₩43,845 | ₩44,735 | ₩43,845 | ₩44,735 | +2.03% | 1.4천 |
|---|
| 2026.03.30 | ₩43,312 | ₩43,312 | ₩43,312 | ₩43,312 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩43,872 | ₩43,872 | ₩43,652 | ₩43,837 | -0.08% | 1.9천 |
|---|
| 2026.03.26 | ₩44,649 | ₩44,730 | ₩44,044 | ₩44,044 | -1.36% | 2.1천 |
|---|
| 2026.03.25 | ₩44,911 | ₩44,911 | ₩44,911 | ₩44,911 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩44,424 | ₩44,424 | ₩44,424 | ₩44,424 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩45,654 | ₩45,654 | ₩45,183 | ₩45,183 | -1.03% | 300 |
|---|
| 2026.03.20 | ₩44,528 | ₩44,528 | ₩44,528 | ₩44,528 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩45,346 | ₩45,407 | ₩45,078 | ₩45,344 | -0.01% | 1.2천 |
|---|
| 2026.03.18 | ₩45,771 | ₩45,771 | ₩45,771 | ₩45,771 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩46,619 | ₩46,793 | ₩46,594 | ₩46,672 | +0.11% | 1.1천 |
|---|
| 2026.03.16 | ₩46,807 | ₩46,850 | ₩46,807 | ₩46,850 | +0.09% | 400 |
|---|
| 2026.03.13 | ₩46,584 | ₩46,584 | ₩45,949 | ₩46,014 | -1.23% | 2천 |
|---|
| 2026.03.12 | ₩45,743 | ₩45,743 | ₩45,743 | ₩45,743 | 0.00% | 200 |
|---|
| 2026.03.11 | ₩46,682 | ₩46,682 | ₩46,682 | ₩46,682 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩47,074 | ₩47,074 | ₩47,074 | ₩47,074 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩46,492 | ₩46,854 | ₩46,492 | ₩46,854 | +0.78% | 900 |
|---|
| 2026.03.06 | ₩46,646 | ₩46,968 | ₩46,646 | ₩46,850 | +0.44% | 4.4천 |
|---|
| 2026.03.05 | ₩47,021 | ₩47,531 | ₩46,780 | ₩46,839 | -0.39% | 1.9천 |
|---|
| 2026.03.04 | ₩47,598 | ₩48,040 | ₩47,598 | ₩48,000 | +0.84% | 1.9천 |
|---|
| 2026.03.03 | ₩47,008 | ₩47,406 | ₩46,914 | ₩47,406 | +0.85% | 600 |
|---|
| 2026.03.02 | ₩47,584 | ₩48,486 | ₩47,584 | ₩48,486 | +1.90% | 1.1천 |
|---|
| 2026.02.27 | ₩48,836 | ₩48,836 | ₩48,836 | ₩48,836 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩48,911 | ₩49,076 | ₩48,684 | ₩49,076 | +0.34% | 1천 |
|---|
| 2026.02.25 | ₩48,596 | ₩48,596 | ₩48,581 | ₩48,581 | -0.03% | 900 |
|---|
| 2026.02.24 | ₩47,397 | ₩47,978 | ₩47,397 | ₩47,978 | +1.23% | 1.8천 |
|---|
| 2026.02.23 | ₩47,575 | ₩47,575 | ₩47,575 | ₩47,575 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩48,201 | ₩48,683 | ₩48,201 | ₩48,628 | +0.89% | 800 |
|---|
| 2026.02.19 | ₩48,670 | ₩48,670 | ₩48,569 | ₩48,569 | -0.21% | 200 |
|---|
| 2026.02.18 | ₩48,670 | ₩48,897 | ₩48,529 | ₩48,624 | -0.09% | 1.7천 |
|---|
| 2026.02.17 | ₩47,383 | ₩47,899 | ₩47,383 | ₩47,884 | +1.06% | 500 |
|---|
| 2026.02.13 | ₩47,464 | ₩47,761 | ₩47,464 | ₩47,761 | +0.63% | 300 |
|---|
| 2026.02.12 | ₩49,695 | ₩49,695 | ₩48,107 | ₩48,234 | -2.94% | 1.4만 |
|---|
| 2026.02.11 | ₩50,532 | ₩50,639 | ₩49,795 | ₩49,930 | -1.19% | 5.1천 |
|---|
| 2026.02.10 | ₩50,747 | ₩50,747 | ₩50,689 | ₩50,689 | -0.11% | 200 |
|---|
| 2026.02.09 | ₩49,634 | ₩50,157 | ₩49,634 | ₩49,953 | +0.64% | 1천 |
|---|
| 2026.02.06 | ₩49,098 | ₩49,837 | ₩48,964 | ₩49,837 | +1.50% | 1천 |
|---|
| 2026.02.05 | ₩49,098 | ₩49,098 | ₩48,422 | ₩48,422 | -1.38% | 800 |
|---|
| 2026.02.04 | ₩50,056 | ₩50,056 | ₩49,386 | ₩49,614 | -0.88% | 800 |
|---|
| 2026.02.03 | ₩51,312 | ₩51,658 | ₩50,787 | ₩51,234 | -0.15% | 4.3만 |
|---|
| 2026.02.02 | ₩52,502 | ₩52,911 | ₩52,502 | ₩52,656 | +0.29% | 3.4천 |
|---|
| 2026.01.30 | ₩54,030 | ₩54,030 | ₩52,435 | ₩52,435 | -2.95% | 1.2천 |
|---|
| 2026.01.29 | ₩54,231 | ₩54,791 | ₩54,150 | ₩54,791 | +1.03% | 1.9천 |
|---|
| 2026.01.28 | ₩55,906 | ₩56,267 | ₩55,626 | ₩55,626 | -0.50% | 3.2천 |
|---|
| 2026.01.27 | ₩55,450 | ₩55,638 | ₩55,450 | ₩55,588 | +0.25% | 1천 |
|---|
| 2026.01.26 | ₩55,352 | ₩55,352 | ₩55,352 | ₩55,352 | 0.00% | 300 |
|---|
| 2026.01.23 | ₩54,659 | ₩55,230 | ₩54,659 | ₩55,230 | +1.04% | 500 |
|---|
| 2026.01.22 | ₩54,619 | ₩54,619 | ₩54,412 | ₩54,412 | -0.38% | 300 |
|---|
| 2026.01.21 | ₩53,795 | ₩54,111 | ₩53,795 | ₩54,111 | +0.59% | 600 |
|---|
| 2026.01.20 | ₩54,579 | ₩54,579 | ₩54,146 | ₩54,146 | -0.79% | 2.1천 |
|---|
| 2026.01.16 | ₩55,391 | ₩55,391 | ₩55,391 | ₩55,391 | 0.00% | 200 |
|---|
| 2026.01.15 | ₩56,013 | ₩56,013 | ₩55,726 | ₩55,726 | -0.51% | 700 |
|---|
| 2026.01.14 | ₩55,544 | ₩55,829 | ₩55,544 | ₩55,829 | +0.51% | 200 |
|---|
| 2026.01.13 | ₩55,986 | ₩55,989 | ₩55,986 | ₩55,989 | +0.00% | 300 |
|---|
| 2026.01.12 | ₩55,993 | ₩56,158 | ₩55,993 | ₩56,158 | +0.29% | 200 |
|---|
| 2026.01.09 | ₩54,981 | ₩55,316 | ₩54,981 | ₩55,296 | +0.57% | 700 |
|---|
| 2026.01.08 | ₩55,544 | ₩55,624 | ₩55,530 | ₩55,619 | +0.14% | 600 |
|---|
| 2026.01.07 | ₩55,926 | ₩55,926 | ₩55,705 | ₩55,741 | -0.33% | 700 |
|---|
| 2026.01.06 | ₩56,301 | ₩56,301 | ₩56,301 | ₩56,301 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩56,376 | ₩56,395 | ₩56,213 | ₩56,213 | -0.29% | 1.2천 |
|---|
| 2026.01.02 | ₩55,825 | ₩55,828 | ₩55,825 | ₩55,828 | +0.00% | 700 |
|---|
| 2025.12.31 | ₩55,115 | ₩55,171 | ₩55,035 | ₩55,136 | +0.04% | 1.7천 |
|---|
| 2025.12.30 | ₩55,477 | ₩55,524 | ₩55,289 | ₩55,382 | -0.17% | 1.5천 |
|---|
| 2025.12.29 | ₩55,303 | ₩55,477 | ₩55,303 | ₩55,396 | +0.17% | 1천 |
|---|
| 2025.12.26 | ₩55,611 | ₩55,611 | ₩55,584 | ₩55,584 | -0.05% | 300 |
|---|
| 2025.12.24 | ₩55,450 | ₩55,450 | ₩55,450 | ₩55,450 | 0.00% | 200 |
|---|
| 2025.12.23 | ₩55,410 | ₩55,418 | ₩55,410 | ₩55,418 | +0.01% | 300 |
|---|
| 2025.12.22 | ₩55,209 | ₩55,678 | ₩55,209 | ₩55,481 | +0.49% | 500 |
|---|
| 2025.12.19 | ₩55,075 | ₩55,149 | ₩55,006 | ₩55,006 | -0.12% | 900 |
|---|
| 2025.12.18 | ₩54,646 | ₩54,834 | ₩54,646 | ₩54,733 | +0.16% | 600 |
|---|
| 2025.12.17 | ₩53,896 | ₩53,896 | ₩53,896 | ₩53,896 | 0.00% | 400 |
|---|
| 2025.12.16 | ₩54,512 | ₩54,994 | ₩54,512 | ₩54,994 | +0.88% | 5.8천 |
|---|
| 2025.12.15 | ₩55,088 | ₩55,128 | ₩54,847 | ₩54,970 | -0.21% | 1천 |
|---|
| 2025.12.12 | ₩55,969 | ₩56,174 | ₩55,651 | ₩55,820 | -0.27% | 1.4천 |
|---|
| 2025.12.11 | ₩56,053 | ₩56,375 | ₩55,839 | ₩56,372 | +0.57% | 1.7천 |
|---|
| 2025.12.10 | ₩57,019 | ₩57,019 | ₩56,318 | ₩56,615 | -0.71% | 1.4천 |
|---|
| 2025.12.09 | ₩56,817 | ₩57,156 | ₩56,817 | ₩57,156 | +0.60% | 1.3천 |
|---|
| 2025.12.08 | ₩57,003 | ₩57,003 | ₩57,003 | ₩57,003 | 0.00% | 300 |
|---|
| 2025.12.05 | ₩57,275 | ₩57,514 | ₩57,275 | ₩57,335 | +0.11% | 1.4천 |
|---|
| 2025.12.04 | ₩56,777 | ₩57,274 | ₩56,777 | ₩57,274 | +0.88% | 1.2천 |
|---|
| 2025.12.03 | ₩56,753 | ₩56,753 | ₩56,753 | ₩56,753 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩56,897 | ₩57,741 | ₩56,803 | ₩56,903 | +0.01% | 5.2천 |
|---|
| 2025.12.01 | ₩56,375 | ₩56,669 | ₩56,375 | ₩56,576 | +0.36% | 1천 |
|---|
| 2025.11.28 | ₩56,616 | ₩57,125 | ₩56,455 | ₩57,019 | +0.71% | 1.7천 |
|---|
| 2025.11.26 | ₩56,200 | ₩56,200 | ₩56,113 | ₩56,113 | -0.15% | 500 |
|---|
| 2025.11.25 | ₩55,544 | ₩55,920 | ₩55,544 | ₩55,920 | +0.68% | 3.7천 |
|---|
| 2025.11.24 | ₩55,035 | ₩55,812 | ₩55,035 | ₩55,797 | +1.39% | 900 |
|---|
| 2025.11.21 | ₩53,587 | ₩54,465 | ₩53,520 | ₩54,391 | +1.50% | 1.1천 |
|---|
| 2025.11.20 | ₩56,412 | ₩56,509 | ₩54,192 | ₩54,224 | -3.88% | 3.1천 |
|---|
| 2025.11.19 | ₩56,388 | ₩56,388 | ₩55,758 | ₩55,916 | -0.84% | 1천 |
|---|
| 2025.11.18 | ₩56,468 | ₩56,889 | ₩56,200 | ₩56,889 | +0.75% | 1.7천 |
|---|
| 2025.11.17 | ₩57,701 | ₩57,701 | ₩56,803 | ₩56,982 | -1.25% | 1.4천 |
|---|
| 2025.11.14 | ₩57,514 | ₩58,411 | ₩57,514 | ₩58,000 | +0.85% | 2.2천 |
|---|
| 2025.11.13 | ₩59,135 | ₩59,169 | ₩58,050 | ₩58,233 | -1.53% | 1천 |
|---|
| 2025.11.12 | ₩60,127 | ₩60,127 | ₩59,256 | ₩59,781 | -0.57% | 2.6천 |
|---|
| 2025.11.11 | ₩59,758 | ₩59,758 | ₩59,363 | ₩59,465 | -0.49% | 1.8천 |
|---|
| 2025.11.10 | ₩59,778 | ₩60,066 | ₩59,698 | ₩60,062 | +0.48% | 1.6천 |
|---|
| 2025.11.07 | ₩58,083 | ₩58,960 | ₩57,527 | ₩58,906 | +1.42% | 8.5천 |
|---|
| 2025.11.06 | ₩59,658 | ₩59,658 | ₩58,961 | ₩58,961 | -1.17% | 1.8만 |
|---|
| 2025.11.05 | ₩60,086 | ₩60,301 | ₩59,912 | ₩59,912 | -0.29% | 2.3천 |
|---|
| 2025.11.04 | ₩60,596 | ₩60,596 | ₩60,127 | ₩60,140 | -0.75% | 2.3만 |
|---|
| 2025.11.03 | ₩62,271 | ₩62,271 | ₩61,721 | ₩61,721 | -0.88% | 600 |
|---|
| 2025.10.31 | ₩61,829 | ₩61,909 | ₩61,829 | ₩61,909 | +0.13% | 800 |
|---|
| 2025.10.30 | ₩62,056 | ₩62,056 | ₩61,400 | ₩61,400 | -1.06% | 4.7천 |
|---|
| 2025.10.29 | ₩62,954 | ₩63,064 | ₩62,954 | ₩63,064 | +0.17% | 300 |
|---|
| 2025.10.28 | ₩62,783 | ₩62,783 | ₩62,754 | ₩62,754 | -0.04% | 400 |
|---|
| 2025.10.27 | ₩62,606 | ₩62,724 | ₩62,606 | ₩62,724 | +0.19% | 900 |
|---|
| 2025.10.24 | ₩62,311 | ₩62,311 | ₩62,212 | ₩62,212 | -0.16% | 400 |
|---|
| 2025.10.23 | ₩61,534 | ₩61,709 | ₩61,534 | ₩61,709 | +0.29% | 400 |
|---|
| 2025.10.22 | ₩61,479 | ₩61,479 | ₩60,778 | ₩60,778 | -1.14% | 1.2천 |
|---|
| 2025.10.21 | ₩62,284 | ₩62,525 | ₩62,284 | ₩62,444 | +0.26% | 400 |
|---|
| 2025.10.20 | ₩61,829 | ₩62,519 | ₩61,829 | ₩62,493 | +1.07% | 1.1천 |
|---|
| 2025.10.17 | ₩61,534 | ₩61,668 | ₩61,193 | ₩61,512 | -0.03% | 3.4천 |
|---|
| 2025.10.16 | ₩62,150 | ₩62,324 | ₩61,954 | ₩61,954 | -0.31% | 600 |
|---|
| 2025.10.15 | ₩63,349 | ₩63,349 | ₩62,788 | ₩62,788 | -0.89% | 600 |
|---|
| 2025.10.14 | ₩62,847 | ₩62,981 | ₩62,600 | ₩62,600 | -0.39% | 900 |
|---|
| 2025.10.13 | ₩62,941 | ₩63,048 | ₩62,941 | ₩63,048 | +0.17% | 1.9천 |
|---|
| 2025.10.10 | ₩63,135 | ₩63,135 | ₩62,093 | ₩62,093 | -1.65% | 2.3천 |
|---|