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 | ₩44,620 | ₩44,620 | ₩44,620 | ₩44,620 | 0.00% | 400 |
| 2026.10.08 | ₩44,020 | ₩44,020 | ₩44,020 | ₩44,020 | 0.00% | 100 |
| 2026.10.07 | ₩44,330 | ₩44,330 | ₩44,330 | ₩44,330 | 0.00% | 100 |
| 2026.10.06 | ₩44,298 | ₩44,298 | ₩44,298 | ₩44,298 | 0.00% | 100 |
| 2026.10.05 | ₩44,514 | ₩44,514 | ₩44,514 | ₩44,514 | 0.00% | 100 |
| 2026.10.02 | ₩44,039 | ₩44,039 | ₩44,039 | ₩44,039 | 0.00% | 100 |
| 2026.10.01 | ₩44,007 | ₩44,007 | ₩44,007 | ₩44,007 | 0.00% | 100 |
| 2026.09.30 | ₩44,298 | ₩44,298 | ₩43,961 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| -0.76% |
| 400 |
| 2026.09.29 | ₩43,885 | ₩43,885 | ₩43,885 | ₩43,885 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩43,820 | ₩43,820 | ₩43,820 | ₩43,820 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩44,472 | ₩44,621 | ₩44,459 | ₩44,621 | +0.33% | 1.1천 |
|---|
| 2026.09.24 | ₩44,479 | ₩44,479 | ₩44,479 | ₩44,479 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩44,632 | ₩44,632 | ₩44,632 | ₩44,632 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩45,101 | ₩45,101 | ₩45,101 | ₩45,101 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩44,687 | ₩45,080 | ₩44,687 | ₩45,080 | +0.88% | 800 |
|---|
| 2026.09.18 | ₩44,266 | ₩44,266 | ₩44,266 | ₩44,266 | 0.00% | 200 |
|---|
| 2026.09.17 | ₩44,457 | ₩44,457 | ₩44,457 | ₩44,457 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩44,444 | ₩44,444 | ₩44,444 | ₩44,444 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩45,100 | ₩45,100 | ₩45,100 | ₩45,100 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩45,772 | ₩45,772 | ₩45,772 | ₩45,772 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩45,133 | ₩45,133 | ₩45,133 | ₩45,133 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩44,579 | ₩44,865 | ₩43,600 | ₩44,865 | +0.64% | 2.1천 |
|---|
| 2026.09.09 | ₩45,277 | ₩45,290 | ₩45,226 | ₩45,226 | -0.11% | 1.3천 |
|---|
| 2026.09.08 | ₩46,137 | ₩46,137 | ₩46,137 | ₩46,137 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩46,764 | ₩46,764 | ₩46,764 | ₩46,764 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩46,782 | ₩46,782 | ₩46,782 | ₩46,782 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩47,023 | ₩47,023 | ₩47,023 | ₩47,023 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩46,873 | ₩46,873 | ₩46,685 | ₩46,725 | -0.31% | 1.5천 |
|---|
| 2026.08.31 | ₩47,153 | ₩47,153 | ₩47,153 | ₩47,153 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩47,232 | ₩47,232 | ₩47,232 | ₩47,232 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩46,839 | ₩46,839 | ₩46,839 | ₩46,839 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩46,965 | ₩46,965 | ₩46,965 | ₩46,965 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩47,299 | ₩47,299 | ₩47,299 | ₩47,299 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩46,967 | ₩46,983 | ₩46,967 | ₩46,983 | +0.03% | 200 |
|---|
| 2026.08.21 | ₩47,338 | ₩47,338 | ₩47,338 | ₩47,338 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩47,054 | ₩47,128 | ₩47,054 | ₩47,128 | +0.16% | 200 |
|---|
| 2026.08.19 | ₩47,295 | ₩47,295 | ₩47,295 | ₩47,295 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩46,846 | ₩46,846 | ₩46,846 | ₩46,846 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩47,384 | ₩47,384 | ₩47,384 | ₩47,384 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩48,375 | ₩48,442 | ₩48,107 | ₩48,120 | -0.53% | 4천 |
|---|
| 2026.08.13 | ₩46,886 | ₩47,637 | ₩46,886 | ₩47,637 | +1.60% | 300 |
|---|
| 2026.08.12 | ₩47,126 | ₩47,126 | ₩47,126 | ₩47,126 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩47,911 | ₩47,911 | ₩47,911 | ₩47,911 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩48,795 | ₩48,795 | ₩48,795 | ₩48,795 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩48,583 | ₩48,583 | ₩48,583 | ₩48,583 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩47,108 | ₩47,108 | ₩47,108 | ₩47,108 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩46,846 | ₩47,047 | ₩46,846 | ₩47,047 | +0.43% | 100 |
|---|
| 2026.08.04 | ₩47,195 | ₩47,357 | ₩47,195 | ₩47,357 | +0.34% | 400 |
|---|
| 2026.08.03 | ₩46,724 | ₩46,724 | ₩46,724 | ₩46,724 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩46,416 | ₩46,416 | ₩46,416 | ₩46,416 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩46,961 | ₩46,961 | ₩46,961 | ₩46,961 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩46,429 | ₩46,429 | ₩46,429 | ₩46,429 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩46,055 | ₩46,173 | ₩46,028 | ₩46,173 | +0.26% | 300 |
|---|
| 2026.07.27 | ₩45,388 | ₩45,388 | ₩45,388 | ₩45,388 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩44,250 | ₩44,250 | ₩44,250 | ₩44,250 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩44,228 | ₩44,228 | ₩44,228 | ₩44,228 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩44,924 | ₩44,924 | ₩44,924 | ₩44,924 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩45,919 | ₩45,919 | ₩45,919 | ₩45,919 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩45,726 | ₩45,753 | ₩45,726 | ₩45,753 | +0.06% | 300 |
|---|
| 2026.07.17 | ₩45,545 | ₩45,545 | ₩45,545 | ₩45,545 | 0.00% | 200 |
|---|
| 2026.07.16 | ₩46,645 | ₩46,645 | ₩46,525 | ₩46,525 | -0.26% | 200 |
|---|
| 2026.07.15 | ₩46,689 | ₩46,689 | ₩46,689 | ₩46,689 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩46,264 | ₩46,264 | ₩46,264 | ₩46,264 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩46,311 | ₩46,311 | ₩46,311 | ₩46,311 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩46,802 | ₩46,802 | ₩46,802 | ₩46,802 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩47,259 | ₩47,259 | ₩47,259 | ₩47,259 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩46,926 | ₩47,049 | ₩46,926 | ₩47,049 | +0.26% | 100 |
|---|
| 2026.07.07 | ₩47,179 | ₩47,179 | ₩47,179 | ₩47,179 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩47,396 | ₩47,396 | ₩47,157 | ₩47,157 | -0.50% | 800 |
|---|
| 2026.07.02 | ₩46,685 | ₩46,885 | ₩46,685 | ₩46,885 | +0.43% | 400 |
|---|
| 2026.07.01 | ₩47,610 | ₩47,698 | ₩47,409 | ₩47,472 | -0.29% | 2.2천 |
|---|
| 2026.06.30 | ₩46,607 | ₩46,607 | ₩46,607 | ₩46,607 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩46,394 | ₩46,394 | ₩46,394 | ₩46,394 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩44,927 | ₩44,927 | ₩44,927 | ₩44,927 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩44,448 | ₩44,448 | ₩44,448 | ₩44,448 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩44,710 | ₩44,710 | ₩44,710 | ₩44,710 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩44,770 | ₩44,770 | ₩44,770 | ₩44,770 | 0.00% | 200 |
|---|
| 2026.06.22 | ₩45,760 | ₩45,760 | ₩45,760 | ₩45,760 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩46,437 | ₩46,437 | ₩46,437 | ₩46,437 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩46,591 | ₩46,591 | ₩45,749 | ₩45,749 | -1.81% | 100 |
|---|
| 2026.06.16 | ₩46,564 | ₩46,564 | ₩46,311 | ₩46,311 | -0.54% | 200 |
|---|
| 2026.06.15 | ₩46,444 | ₩46,458 | ₩46,444 | ₩46,458 | +0.03% | 300 |
|---|
| 2026.06.12 | ₩45,483 | ₩45,483 | ₩45,483 | ₩45,483 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩45,886 | ₩45,886 | ₩45,886 | ₩45,886 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩45,298 | ₩45,298 | ₩45,298 | ₩45,298 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩45,733 | ₩45,733 | ₩45,733 | ₩45,733 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩46,043 | ₩46,043 | ₩46,043 | ₩46,043 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩46,095 | ₩46,108 | ₩45,934 | ₩45,934 | -0.35% | 400 |
|---|
| 2026.06.04 | ₩47,488 | ₩47,490 | ₩47,255 | ₩47,255 | -0.49% | 1천 |
|---|
| 2026.06.03 | ₩47,356 | ₩47,356 | ₩47,301 | ₩47,301 | -0.12% | 300 |
|---|
| 2026.06.02 | ₩48,516 | ₩48,516 | ₩48,371 | ₩48,371 | -0.30% | 300 |
|---|
| 2026.06.01 | ₩47,892 | ₩48,502 | ₩47,892 | ₩48,418 | +1.10% | 2.5천 |
|---|
| 2026.05.29 | ₩47,208 | ₩47,450 | ₩47,114 | ₩47,176 | -0.07% | 1.2천 |
|---|
| 2026.05.28 | ₩47,463 | ₩47,771 | ₩47,463 | ₩47,771 | +0.65% | 800 |
|---|
| 2026.05.27 | ₩47,767 | ₩47,767 | ₩47,767 | ₩47,767 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩47,631 | ₩47,771 | ₩47,631 | ₩47,741 | +0.23% | 1천 |
|---|
| 2026.05.22 | ₩47,244 | ₩47,244 | ₩47,244 | ₩47,244 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩46,417 | ₩47,168 | ₩46,417 | ₩47,094 | +1.46% | 2.5천 |
|---|
| 2026.05.20 | ₩46,988 | ₩46,988 | ₩46,988 | ₩46,988 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩46,753 | ₩46,753 | ₩46,753 | ₩46,753 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩46,984 | ₩46,984 | ₩46,984 | ₩46,984 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩46,363 | ₩46,497 | ₩46,363 | ₩46,487 | +0.27% | 2.4천 |
|---|
| 2026.05.14 | ₩47,114 | ₩47,114 | ₩47,114 | ₩47,114 | 0.00% | 300 |
|---|
| 2026.05.13 | ₩47,372 | ₩47,372 | ₩47,372 | ₩47,372 | 0.00% | 300 |
|---|
| 2026.05.12 | ₩46,564 | ₩46,666 | ₩46,403 | ₩46,666 | +0.22% | 500 |
|---|
| 2026.05.11 | ₩47,181 | ₩47,181 | ₩46,961 | ₩46,961 | -0.47% | 300 |
|---|
| 2026.05.08 | ₩46,881 | ₩46,881 | ₩46,881 | ₩46,881 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩46,696 | ₩46,696 | ₩46,696 | ₩46,696 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩47,197 | ₩47,197 | ₩47,197 | ₩47,197 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩46,154 | ₩46,154 | ₩46,154 | ₩46,154 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩46,618 | ₩46,618 | ₩46,519 | ₩46,519 | -0.21% | 600 |
|---|
| 2026.05.01 | ₩46,645 | ₩46,900 | ₩46,645 | ₩46,772 | +0.27% | 1.1천 |
|---|
| 2026.04.30 | ₩46,910 | ₩46,910 | ₩46,910 | ₩46,910 | 0.00% | 200 |
|---|
| 2026.04.29 | ₩46,363 | ₩46,611 | ₩46,363 | ₩46,611 | +0.54% | 200 |
|---|
| 2026.04.28 | ₩46,733 | ₩46,733 | ₩46,733 | ₩46,733 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩47,295 | ₩47,295 | ₩47,287 | ₩47,287 | -0.02% | 100 |
|---|
| 2026.04.24 | ₩47,260 | ₩47,260 | ₩47,260 | ₩47,260 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩46,812 | ₩46,812 | ₩46,812 | ₩46,812 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩48,160 | ₩48,254 | ₩48,107 | ₩48,125 | -0.07% | 1.3천 |
|---|
| 2026.04.21 | ₩47,804 | ₩47,804 | ₩47,804 | ₩47,804 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩48,683 | ₩49,032 | ₩48,683 | ₩49,032 | +0.72% | 600 |
|---|
| 2026.04.17 | ₩49,094 | ₩49,094 | ₩49,094 | ₩49,094 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩48,710 | ₩48,710 | ₩48,710 | ₩48,710 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩48,011 | ₩48,011 | ₩48,011 | ₩48,011 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩46,758 | ₩46,758 | ₩46,758 | ₩46,758 | 0.00% | 200 |
|---|
| 2026.04.13 | ₩45,626 | ₩45,921 | ₩45,626 | ₩45,921 | +0.65% | 500 |
|---|
| 2026.04.10 | ₩45,277 | ₩45,277 | ₩45,125 | ₩45,125 | -0.33% | 400 |
|---|
| 2026.04.09 | ₩45,002 | ₩45,304 | ₩45,002 | ₩45,304 | +0.67% | 1.1천 |
|---|
| 2026.04.08 | ₩45,800 | ₩45,800 | ₩45,733 | ₩45,733 | -0.15% | 700 |
|---|
| 2026.04.07 | ₩44,211 | ₩44,211 | ₩44,211 | ₩44,211 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩44,600 | ₩44,600 | ₩44,600 | ₩44,600 | 0.00% | 200 |
|---|
| 2026.04.02 | ₩43,708 | ₩44,689 | ₩43,708 | ₩44,689 | +2.25% | 600 |
|---|
| 2026.04.01 | ₩44,807 | ₩44,807 | ₩44,807 | ₩44,807 | 0.00% | 200 |
|---|
| 2026.03.31 | ₩43,882 | ₩44,773 | ₩43,882 | ₩44,773 | +2.03% | 1.4천 |
|---|
| 2026.03.30 | ₩43,348 | ₩43,348 | ₩43,348 | ₩43,348 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩43,909 | ₩43,909 | ₩43,689 | ₩43,874 | -0.08% | 1.9천 |
|---|
| 2026.03.26 | ₩44,687 | ₩44,767 | ₩44,081 | ₩44,081 | -1.36% | 2.1천 |
|---|
| 2026.03.25 | ₩44,948 | ₩44,948 | ₩44,948 | ₩44,948 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩44,461 | ₩44,461 | ₩44,461 | ₩44,461 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩45,693 | ₩45,693 | ₩45,221 | ₩45,221 | -1.03% | 300 |
|---|
| 2026.03.20 | ₩44,565 | ₩44,565 | ₩44,565 | ₩44,565 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩45,384 | ₩45,445 | ₩45,116 | ₩45,381 | -0.01% | 1.2천 |
|---|
| 2026.03.18 | ₩45,809 | ₩45,809 | ₩45,809 | ₩45,809 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩46,658 | ₩46,833 | ₩46,633 | ₩46,711 | +0.11% | 1.1천 |
|---|
| 2026.03.16 | ₩46,846 | ₩46,889 | ₩46,846 | ₩46,889 | +0.09% | 400 |
|---|
| 2026.03.13 | ₩46,623 | ₩46,623 | ₩45,988 | ₩46,052 | -1.23% | 2천 |
|---|
| 2026.03.12 | ₩45,781 | ₩45,781 | ₩45,781 | ₩45,781 | 0.00% | 200 |
|---|
| 2026.03.11 | ₩46,721 | ₩46,721 | ₩46,721 | ₩46,721 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩47,113 | ₩47,113 | ₩47,113 | ₩47,113 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩46,531 | ₩46,893 | ₩46,531 | ₩46,893 | +0.78% | 900 |
|---|
| 2026.03.06 | ₩46,685 | ₩47,007 | ₩46,685 | ₩46,889 | +0.44% | 4.4천 |
|---|
| 2026.03.05 | ₩47,061 | ₩47,570 | ₩46,819 | ₩46,878 | -0.39% | 1.9천 |
|---|
| 2026.03.04 | ₩47,637 | ₩48,080 | ₩47,637 | ₩48,040 | +0.84% | 1.9천 |
|---|
| 2026.03.03 | ₩47,047 | ₩47,446 | ₩46,953 | ₩47,446 | +0.85% | 600 |
|---|
| 2026.03.02 | ₩47,624 | ₩48,526 | ₩47,624 | ₩48,526 | +1.90% | 1.1천 |
|---|
| 2026.02.27 | ₩48,877 | ₩48,877 | ₩48,877 | ₩48,877 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩48,952 | ₩49,117 | ₩48,725 | ₩49,117 | +0.34% | 1천 |
|---|
| 2026.02.25 | ₩48,636 | ₩48,636 | ₩48,622 | ₩48,622 | -0.03% | 900 |
|---|
| 2026.02.24 | ₩47,436 | ₩48,018 | ₩47,436 | ₩48,018 | +1.23% | 1.8천 |
|---|
| 2026.02.23 | ₩47,614 | ₩47,614 | ₩47,614 | ₩47,614 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩48,241 | ₩48,724 | ₩48,241 | ₩48,669 | +0.89% | 800 |
|---|
| 2026.02.19 | ₩48,710 | ₩48,710 | ₩48,610 | ₩48,610 | -0.21% | 200 |
|---|
| 2026.02.18 | ₩48,710 | ₩48,938 | ₩48,569 | ₩48,665 | -0.09% | 1.7천 |
|---|
| 2026.02.17 | ₩47,423 | ₩47,939 | ₩47,423 | ₩47,924 | +1.06% | 500 |
|---|
| 2026.02.13 | ₩47,503 | ₩47,801 | ₩47,503 | ₩47,801 | +0.63% | 300 |
|---|
| 2026.02.12 | ₩49,736 | ₩49,736 | ₩48,147 | ₩48,274 | -2.94% | 1.4만 |
|---|
| 2026.02.11 | ₩50,574 | ₩50,682 | ₩49,837 | ₩49,972 | -1.19% | 5.1천 |
|---|
| 2026.02.10 | ₩50,789 | ₩50,789 | ₩50,731 | ₩50,731 | -0.11% | 200 |
|---|
| 2026.02.09 | ₩49,676 | ₩50,199 | ₩49,676 | ₩49,995 | +0.64% | 1천 |
|---|
| 2026.02.06 | ₩49,139 | ₩49,878 | ₩49,005 | ₩49,878 | +1.50% | 1천 |
|---|
| 2026.02.05 | ₩49,139 | ₩49,139 | ₩48,462 | ₩48,462 | -1.38% | 800 |
|---|
| 2026.02.04 | ₩50,098 | ₩50,098 | ₩49,428 | ₩49,656 | -0.88% | 800 |
|---|
| 2026.02.03 | ₩51,355 | ₩51,701 | ₩50,829 | ₩51,277 | -0.15% | 4.3만 |
|---|
| 2026.02.02 | ₩52,546 | ₩52,955 | ₩52,546 | ₩52,700 | +0.29% | 3.4천 |
|---|
| 2026.01.30 | ₩54,075 | ₩54,075 | ₩52,479 | ₩52,479 | -2.95% | 1.2천 |
|---|
| 2026.01.29 | ₩54,276 | ₩54,837 | ₩54,195 | ₩54,837 | +1.03% | 1.9천 |
|---|
| 2026.01.28 | ₩55,952 | ₩56,314 | ₩55,672 | ₩55,672 | -0.50% | 3.2천 |
|---|
| 2026.01.27 | ₩55,496 | ₩55,684 | ₩55,496 | ₩55,635 | +0.25% | 1천 |
|---|
| 2026.01.26 | ₩55,398 | ₩55,398 | ₩55,398 | ₩55,398 | 0.00% | 300 |
|---|
| 2026.01.23 | ₩54,705 | ₩55,276 | ₩54,705 | ₩55,276 | +1.04% | 500 |
|---|
| 2026.01.22 | ₩54,665 | ₩54,665 | ₩54,457 | ₩54,457 | -0.38% | 300 |
|---|
| 2026.01.21 | ₩53,840 | ₩54,157 | ₩53,840 | ₩54,157 | +0.59% | 600 |
|---|
| 2026.01.20 | ₩54,625 | ₩54,625 | ₩54,191 | ₩54,191 | -0.79% | 2.1천 |
|---|
| 2026.01.16 | ₩55,437 | ₩55,437 | ₩55,437 | ₩55,437 | 0.00% | 200 |
|---|
| 2026.01.15 | ₩56,060 | ₩56,060 | ₩55,773 | ₩55,773 | -0.51% | 700 |
|---|
| 2026.01.14 | ₩55,590 | ₩55,876 | ₩55,590 | ₩55,876 | +0.51% | 200 |
|---|
| 2026.01.13 | ₩56,033 | ₩56,036 | ₩56,033 | ₩56,036 | +0.00% | 300 |
|---|
| 2026.01.12 | ₩56,040 | ₩56,204 | ₩56,040 | ₩56,204 | +0.29% | 200 |
|---|
| 2026.01.09 | ₩55,027 | ₩55,362 | ₩55,027 | ₩55,342 | +0.57% | 700 |
|---|
| 2026.01.08 | ₩55,590 | ₩55,671 | ₩55,577 | ₩55,665 | +0.14% | 600 |
|---|
| 2026.01.07 | ₩55,972 | ₩55,972 | ₩55,751 | ₩55,787 | -0.33% | 700 |
|---|
| 2026.01.06 | ₩56,348 | ₩56,348 | ₩56,348 | ₩56,348 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩56,423 | ₩56,442 | ₩56,259 | ₩56,259 | -0.29% | 1.2천 |
|---|
| 2026.01.02 | ₩55,872 | ₩55,875 | ₩55,872 | ₩55,875 | +0.00% | 700 |
|---|
| 2025.12.31 | ₩55,161 | ₩55,217 | ₩55,081 | ₩55,183 | +0.04% | 1.7천 |
|---|
| 2025.12.30 | ₩55,523 | ₩55,570 | ₩55,335 | ₩55,428 | -0.17% | 1.5천 |
|---|
| 2025.12.29 | ₩55,349 | ₩55,523 | ₩55,349 | ₩55,443 | +0.17% | 1천 |
|---|
| 2025.12.26 | ₩55,657 | ₩55,657 | ₩55,630 | ₩55,630 | -0.05% | 300 |
|---|
| 2025.12.24 | ₩55,496 | ₩55,496 | ₩55,496 | ₩55,496 | 0.00% | 200 |
|---|
| 2025.12.23 | ₩55,456 | ₩55,464 | ₩55,456 | ₩55,464 | +0.01% | 300 |
|---|
| 2025.12.22 | ₩55,255 | ₩55,724 | ₩55,255 | ₩55,527 | +0.49% | 500 |
|---|
| 2025.12.19 | ₩55,121 | ₩55,195 | ₩55,052 | ₩55,052 | -0.12% | 900 |
|---|
| 2025.12.18 | ₩54,692 | ₩54,879 | ₩54,692 | ₩54,779 | +0.16% | 600 |
|---|
| 2025.12.17 | ₩53,941 | ₩53,941 | ₩53,941 | ₩53,941 | 0.00% | 400 |
|---|
| 2025.12.16 | ₩54,558 | ₩55,040 | ₩54,558 | ₩55,040 | +0.88% | 5.8천 |
|---|
| 2025.12.15 | ₩55,134 | ₩55,174 | ₩54,893 | ₩55,016 | -0.21% | 1천 |
|---|
| 2025.12.12 | ₩56,015 | ₩56,221 | ₩55,698 | ₩55,867 | -0.27% | 1.4천 |
|---|
| 2025.12.11 | ₩56,100 | ₩56,422 | ₩55,885 | ₩56,419 | +0.57% | 1.7천 |
|---|
| 2025.12.10 | ₩57,067 | ₩57,067 | ₩56,365 | ₩56,662 | -0.71% | 1.4천 |
|---|
| 2025.12.09 | ₩56,864 | ₩57,204 | ₩56,864 | ₩57,204 | +0.60% | 1.3천 |
|---|
| 2025.12.08 | ₩57,051 | ₩57,051 | ₩57,051 | ₩57,051 | 0.00% | 300 |
|---|
| 2025.12.05 | ₩57,323 | ₩57,562 | ₩57,323 | ₩57,383 | +0.11% | 1.4천 |
|---|
| 2025.12.04 | ₩56,824 | ₩57,322 | ₩56,824 | ₩57,322 | +0.88% | 1.2천 |
|---|
| 2025.12.03 | ₩56,800 | ₩56,800 | ₩56,800 | ₩56,800 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩56,945 | ₩57,790 | ₩56,851 | ₩56,950 | +0.01% | 5.2천 |
|---|
| 2025.12.01 | ₩56,422 | ₩56,717 | ₩56,422 | ₩56,623 | +0.36% | 1천 |
|---|
| 2025.11.28 | ₩56,663 | ₩57,173 | ₩56,502 | ₩57,067 | +0.71% | 1.7천 |
|---|
| 2025.11.26 | ₩56,247 | ₩56,247 | ₩56,160 | ₩56,160 | -0.15% | 500 |
|---|
| 2025.11.25 | ₩55,590 | ₩55,967 | ₩55,590 | ₩55,967 | +0.68% | 3.7천 |
|---|
| 2025.11.24 | ₩55,081 | ₩55,858 | ₩55,081 | ₩55,844 | +1.39% | 900 |
|---|
| 2025.11.21 | ₩53,632 | ₩54,511 | ₩53,565 | ₩54,437 | +1.50% | 1.1천 |
|---|
| 2025.11.20 | ₩56,459 | ₩56,556 | ₩54,237 | ₩54,269 | -3.88% | 3.1천 |
|---|
| 2025.11.19 | ₩56,435 | ₩56,435 | ₩55,805 | ₩55,963 | -0.84% | 1천 |
|---|
| 2025.11.18 | ₩56,516 | ₩56,937 | ₩56,247 | ₩56,937 | +0.75% | 1.7천 |
|---|
| 2025.11.17 | ₩57,749 | ₩57,749 | ₩56,851 | ₩57,029 | -1.25% | 1.4천 |
|---|
| 2025.11.14 | ₩57,562 | ₩58,460 | ₩57,562 | ₩58,049 | +0.85% | 2.2천 |
|---|
| 2025.11.13 | ₩59,185 | ₩59,218 | ₩58,098 | ₩58,282 | -1.53% | 1천 |
|---|
| 2025.11.12 | ₩60,177 | ₩60,177 | ₩59,305 | ₩59,831 | -0.57% | 2.6천 |
|---|
| 2025.11.11 | ₩59,808 | ₩59,808 | ₩59,413 | ₩59,514 | -0.49% | 1.8천 |
|---|
| 2025.11.10 | ₩59,828 | ₩60,117 | ₩59,748 | ₩60,113 | +0.48% | 1.6천 |
|---|
| 2025.11.07 | ₩58,132 | ₩59,009 | ₩57,575 | ₩58,955 | +1.42% | 8.5천 |
|---|
| 2025.11.06 | ₩59,708 | ₩59,708 | ₩59,010 | ₩59,010 | -1.17% | 1.8만 |
|---|
| 2025.11.05 | ₩60,137 | ₩60,351 | ₩59,962 | ₩59,962 | -0.29% | 2.3천 |
|---|
| 2025.11.04 | ₩60,646 | ₩60,646 | ₩60,177 | ₩60,190 | -0.75% | 2.3만 |
|---|
| 2025.11.03 | ₩62,323 | ₩62,323 | ₩61,773 | ₩61,773 | -0.88% | 600 |
|---|
| 2025.10.31 | ₩61,880 | ₩61,961 | ₩61,880 | ₩61,961 | +0.13% | 800 |
|---|
| 2025.10.30 | ₩62,108 | ₩62,108 | ₩61,451 | ₩61,451 | -1.06% | 4.7천 |
|---|
| 2025.10.29 | ₩63,007 | ₩63,117 | ₩63,007 | ₩63,117 | +0.17% | 300 |
|---|
| 2025.10.28 | ₩62,835 | ₩62,835 | ₩62,807 | ₩62,807 | -0.04% | 400 |
|---|
| 2025.10.27 | ₩62,658 | ₩62,776 | ₩62,658 | ₩62,776 | +0.19% | 900 |
|---|
| 2025.10.24 | ₩62,363 | ₩62,363 | ₩62,264 | ₩62,264 | -0.16% | 400 |
|---|
| 2025.10.23 | ₩61,585 | ₩61,761 | ₩61,585 | ₩61,761 | +0.29% | 400 |
|---|
| 2025.10.22 | ₩61,530 | ₩61,530 | ₩60,829 | ₩60,829 | -1.14% | 1.2천 |
|---|
| 2025.10.21 | ₩62,336 | ₩62,578 | ₩62,336 | ₩62,496 | +0.26% | 400 |
|---|
| 2025.10.20 | ₩61,880 | ₩62,571 | ₩61,880 | ₩62,545 | +1.07% | 1.1천 |
|---|
| 2025.10.17 | ₩61,585 | ₩61,719 | ₩61,244 | ₩61,564 | -0.03% | 3.4천 |
|---|
| 2025.10.16 | ₩62,202 | ₩62,376 | ₩62,006 | ₩62,006 | -0.31% | 600 |
|---|
| 2025.10.15 | ₩63,402 | ₩63,402 | ₩62,840 | ₩62,840 | -0.89% | 600 |
|---|
| 2025.10.14 | ₩62,899 | ₩63,034 | ₩62,653 | ₩62,653 | -0.39% | 900 |
|---|
| 2025.10.13 | ₩62,993 | ₩63,101 | ₩62,993 | ₩63,101 | +0.17% | 1.9천 |
|---|
| 2025.10.10 | ₩63,188 | ₩63,188 | ₩62,144 | ₩62,144 | -1.65% | 2.3천 |
|---|