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 | ₩44,617 | ₩44,617 | ₩44,617 | ₩44,617 | 0.00% | 400 |
| 2026.10.08 | ₩44,018 | ₩44,018 | ₩44,018 | ₩44,018 | 0.00% | 100 |
| 2026.10.07 | ₩44,328 | ₩44,328 | ₩44,328 | ₩44,328 | 0.00% | 100 |
| 2026.10.06 | ₩44,296 | ₩44,296 | ₩44,296 | ₩44,296 | 0.00% | 100 |
| 2026.10.05 | ₩44,511 | ₩44,511 | ₩44,511 | ₩44,511 | 0.00% | 100 |
| 2026.10.02 | ₩44,037 | ₩44,037 | ₩44,037 | ₩44,037 | 0.00% | 100 |
| 2026.10.01 | ₩44,005 | ₩44,005 | ₩44,005 | ₩44,005 | 0.00% | 100 |
| 2026.09.30 | ₩44,296 | ₩44,296 | ₩43,959 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| -0.76% |
| 400 |
| 2026.09.29 | ₩43,882 | ₩43,882 | ₩43,882 | ₩43,882 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩43,818 | ₩43,818 | ₩43,818 | ₩43,818 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩44,470 | ₩44,619 | ₩44,456 | ₩44,619 | +0.33% | 1.1천 |
|---|
| 2026.09.24 | ₩44,477 | ₩44,477 | ₩44,477 | ₩44,477 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩44,629 | ₩44,629 | ₩44,629 | ₩44,629 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩45,099 | ₩45,099 | ₩45,099 | ₩45,099 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩44,684 | ₩45,077 | ₩44,684 | ₩45,077 | +0.88% | 800 |
|---|
| 2026.09.18 | ₩44,263 | ₩44,263 | ₩44,263 | ₩44,263 | 0.00% | 200 |
|---|
| 2026.09.17 | ₩44,455 | ₩44,455 | ₩44,455 | ₩44,455 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩44,442 | ₩44,442 | ₩44,442 | ₩44,442 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩45,097 | ₩45,097 | ₩45,097 | ₩45,097 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩45,769 | ₩45,769 | ₩45,769 | ₩45,769 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩45,131 | ₩45,131 | ₩45,131 | ₩45,131 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩44,577 | ₩44,863 | ₩43,598 | ₩44,863 | +0.64% | 2.1천 |
|---|
| 2026.09.09 | ₩45,275 | ₩45,288 | ₩45,224 | ₩45,224 | -0.11% | 1.3천 |
|---|
| 2026.09.08 | ₩46,134 | ₩46,134 | ₩46,134 | ₩46,134 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩46,762 | ₩46,762 | ₩46,762 | ₩46,762 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩46,779 | ₩46,779 | ₩46,779 | ₩46,779 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩47,021 | ₩47,021 | ₩47,021 | ₩47,021 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩46,870 | ₩46,870 | ₩46,683 | ₩46,723 | -0.31% | 1.5천 |
|---|
| 2026.08.31 | ₩47,151 | ₩47,151 | ₩47,151 | ₩47,151 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩47,230 | ₩47,230 | ₩47,230 | ₩47,230 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩46,837 | ₩46,837 | ₩46,837 | ₩46,837 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩46,963 | ₩46,963 | ₩46,963 | ₩46,963 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩47,297 | ₩47,297 | ₩47,297 | ₩47,297 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩46,964 | ₩46,980 | ₩46,964 | ₩46,980 | +0.03% | 200 |
|---|
| 2026.08.21 | ₩47,336 | ₩47,336 | ₩47,336 | ₩47,336 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩47,051 | ₩47,125 | ₩47,051 | ₩47,125 | +0.16% | 200 |
|---|
| 2026.08.19 | ₩47,293 | ₩47,293 | ₩47,293 | ₩47,293 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩46,844 | ₩46,844 | ₩46,844 | ₩46,844 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩47,381 | ₩47,381 | ₩47,381 | ₩47,381 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩48,372 | ₩48,439 | ₩48,104 | ₩48,118 | -0.53% | 4천 |
|---|
| 2026.08.13 | ₩46,884 | ₩47,635 | ₩46,884 | ₩47,635 | +1.60% | 300 |
|---|
| 2026.08.12 | ₩47,124 | ₩47,124 | ₩47,124 | ₩47,124 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩47,908 | ₩47,908 | ₩47,908 | ₩47,908 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩48,792 | ₩48,792 | ₩48,792 | ₩48,792 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩48,580 | ₩48,580 | ₩48,580 | ₩48,580 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩47,105 | ₩47,105 | ₩47,105 | ₩47,105 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩46,844 | ₩47,045 | ₩46,844 | ₩47,045 | +0.43% | 100 |
|---|
| 2026.08.04 | ₩47,192 | ₩47,355 | ₩47,192 | ₩47,355 | +0.34% | 400 |
|---|
| 2026.08.03 | ₩46,722 | ₩46,722 | ₩46,722 | ₩46,722 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩46,413 | ₩46,413 | ₩46,413 | ₩46,413 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩46,959 | ₩46,959 | ₩46,959 | ₩46,959 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩46,427 | ₩46,427 | ₩46,427 | ₩46,427 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩46,052 | ₩46,170 | ₩46,026 | ₩46,170 | +0.26% | 300 |
|---|
| 2026.07.27 | ₩45,386 | ₩45,386 | ₩45,386 | ₩45,386 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩44,247 | ₩44,247 | ₩44,247 | ₩44,247 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩44,226 | ₩44,226 | ₩44,226 | ₩44,226 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩44,922 | ₩44,922 | ₩44,922 | ₩44,922 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩45,917 | ₩45,917 | ₩45,917 | ₩45,917 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩45,724 | ₩45,751 | ₩45,724 | ₩45,751 | +0.06% | 300 |
|---|
| 2026.07.17 | ₩45,543 | ₩45,543 | ₩45,543 | ₩45,543 | 0.00% | 200 |
|---|
| 2026.07.16 | ₩46,642 | ₩46,642 | ₩46,523 | ₩46,523 | -0.26% | 200 |
|---|
| 2026.07.15 | ₩46,687 | ₩46,687 | ₩46,687 | ₩46,687 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩46,262 | ₩46,262 | ₩46,262 | ₩46,262 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩46,308 | ₩46,308 | ₩46,308 | ₩46,308 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩46,799 | ₩46,799 | ₩46,799 | ₩46,799 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩47,257 | ₩47,257 | ₩47,257 | ₩47,257 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩46,924 | ₩47,046 | ₩46,924 | ₩47,046 | +0.26% | 100 |
|---|
| 2026.07.07 | ₩47,176 | ₩47,176 | ₩47,176 | ₩47,176 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩47,393 | ₩47,393 | ₩47,155 | ₩47,155 | -0.50% | 800 |
|---|
| 2026.07.02 | ₩46,683 | ₩46,882 | ₩46,683 | ₩46,882 | +0.43% | 400 |
|---|
| 2026.07.01 | ₩47,608 | ₩47,695 | ₩47,407 | ₩47,470 | -0.29% | 2.2천 |
|---|
| 2026.06.30 | ₩46,605 | ₩46,605 | ₩46,605 | ₩46,605 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩46,392 | ₩46,392 | ₩46,392 | ₩46,392 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩44,925 | ₩44,925 | ₩44,925 | ₩44,925 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩44,446 | ₩44,446 | ₩44,446 | ₩44,446 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩44,707 | ₩44,707 | ₩44,707 | ₩44,707 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩44,768 | ₩44,768 | ₩44,768 | ₩44,768 | 0.00% | 200 |
|---|
| 2026.06.22 | ₩45,757 | ₩45,757 | ₩45,757 | ₩45,757 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩46,435 | ₩46,435 | ₩46,435 | ₩46,435 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩46,589 | ₩46,589 | ₩45,747 | ₩45,747 | -1.81% | 100 |
|---|
| 2026.06.16 | ₩46,562 | ₩46,562 | ₩46,308 | ₩46,308 | -0.54% | 200 |
|---|
| 2026.06.15 | ₩46,441 | ₩46,456 | ₩46,441 | ₩46,456 | +0.03% | 300 |
|---|
| 2026.06.12 | ₩45,481 | ₩45,481 | ₩45,481 | ₩45,481 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩45,883 | ₩45,883 | ₩45,883 | ₩45,883 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩45,296 | ₩45,296 | ₩45,296 | ₩45,296 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩45,730 | ₩45,730 | ₩45,730 | ₩45,730 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩46,040 | ₩46,040 | ₩46,040 | ₩46,040 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩46,093 | ₩46,106 | ₩45,932 | ₩45,932 | -0.35% | 400 |
|---|
| 2026.06.04 | ₩47,486 | ₩47,487 | ₩47,253 | ₩47,253 | -0.49% | 1천 |
|---|
| 2026.06.03 | ₩47,353 | ₩47,353 | ₩47,298 | ₩47,298 | -0.12% | 300 |
|---|
| 2026.06.02 | ₩48,513 | ₩48,513 | ₩48,368 | ₩48,368 | -0.30% | 300 |
|---|
| 2026.06.01 | ₩47,890 | ₩48,500 | ₩47,890 | ₩48,415 | +1.10% | 2.5천 |
|---|
| 2026.05.29 | ₩47,206 | ₩47,447 | ₩47,112 | ₩47,173 | -0.07% | 1.2천 |
|---|
| 2026.05.28 | ₩47,460 | ₩47,769 | ₩47,460 | ₩47,769 | +0.65% | 800 |
|---|
| 2026.05.27 | ₩47,765 | ₩47,765 | ₩47,765 | ₩47,765 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩47,628 | ₩47,769 | ₩47,628 | ₩47,738 | +0.23% | 1천 |
|---|
| 2026.05.22 | ₩47,242 | ₩47,242 | ₩47,242 | ₩47,242 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩46,414 | ₩47,165 | ₩46,414 | ₩47,092 | +1.46% | 2.5천 |
|---|
| 2026.05.20 | ₩46,986 | ₩46,986 | ₩46,986 | ₩46,986 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩46,751 | ₩46,751 | ₩46,751 | ₩46,751 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩46,982 | ₩46,982 | ₩46,982 | ₩46,982 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩46,361 | ₩46,495 | ₩46,361 | ₩46,484 | +0.27% | 2.4천 |
|---|
| 2026.05.14 | ₩47,112 | ₩47,112 | ₩47,112 | ₩47,112 | 0.00% | 300 |
|---|
| 2026.05.13 | ₩47,369 | ₩47,369 | ₩47,369 | ₩47,369 | 0.00% | 300 |
|---|
| 2026.05.12 | ₩46,562 | ₩46,664 | ₩46,401 | ₩46,664 | +0.22% | 500 |
|---|
| 2026.05.11 | ₩47,179 | ₩47,179 | ₩46,959 | ₩46,959 | -0.47% | 300 |
|---|
| 2026.05.08 | ₩46,878 | ₩46,878 | ₩46,878 | ₩46,878 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩46,693 | ₩46,693 | ₩46,693 | ₩46,693 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩47,195 | ₩47,195 | ₩47,195 | ₩47,195 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩46,152 | ₩46,152 | ₩46,152 | ₩46,152 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩46,616 | ₩46,616 | ₩46,516 | ₩46,516 | -0.21% | 600 |
|---|
| 2026.05.01 | ₩46,642 | ₩46,897 | ₩46,642 | ₩46,770 | +0.27% | 1.1천 |
|---|
| 2026.04.30 | ₩46,908 | ₩46,908 | ₩46,908 | ₩46,908 | 0.00% | 200 |
|---|
| 2026.04.29 | ₩46,361 | ₩46,609 | ₩46,361 | ₩46,609 | +0.54% | 200 |
|---|
| 2026.04.28 | ₩46,731 | ₩46,731 | ₩46,731 | ₩46,731 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩47,293 | ₩47,293 | ₩47,285 | ₩47,285 | -0.02% | 100 |
|---|
| 2026.04.24 | ₩47,258 | ₩47,258 | ₩47,258 | ₩47,258 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩46,810 | ₩46,810 | ₩46,810 | ₩46,810 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩48,158 | ₩48,252 | ₩48,104 | ₩48,123 | -0.07% | 1.3천 |
|---|
| 2026.04.21 | ₩47,801 | ₩47,801 | ₩47,801 | ₩47,801 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩48,681 | ₩49,030 | ₩48,681 | ₩49,030 | +0.72% | 600 |
|---|
| 2026.04.17 | ₩49,091 | ₩49,091 | ₩49,091 | ₩49,091 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩48,708 | ₩48,708 | ₩48,708 | ₩48,708 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩48,009 | ₩48,009 | ₩48,009 | ₩48,009 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩46,755 | ₩46,755 | ₩46,755 | ₩46,755 | 0.00% | 200 |
|---|
| 2026.04.13 | ₩45,623 | ₩45,918 | ₩45,623 | ₩45,918 | +0.65% | 500 |
|---|
| 2026.04.10 | ₩45,275 | ₩45,275 | ₩45,123 | ₩45,123 | -0.33% | 400 |
|---|
| 2026.04.09 | ₩45,000 | ₩45,301 | ₩45,000 | ₩45,301 | +0.67% | 1.1천 |
|---|
| 2026.04.08 | ₩45,798 | ₩45,798 | ₩45,730 | ₩45,730 | -0.15% | 700 |
|---|
| 2026.04.07 | ₩44,208 | ₩44,208 | ₩44,208 | ₩44,208 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩44,597 | ₩44,597 | ₩44,597 | ₩44,597 | 0.00% | 200 |
|---|
| 2026.04.02 | ₩43,705 | ₩44,687 | ₩43,705 | ₩44,687 | +2.25% | 600 |
|---|
| 2026.04.01 | ₩44,805 | ₩44,805 | ₩44,805 | ₩44,805 | 0.00% | 200 |
|---|
| 2026.03.31 | ₩43,880 | ₩44,770 | ₩43,880 | ₩44,770 | +2.03% | 1.4천 |
|---|
| 2026.03.30 | ₩43,346 | ₩43,346 | ₩43,346 | ₩43,346 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩43,907 | ₩43,907 | ₩43,687 | ₩43,872 | -0.08% | 1.9천 |
|---|
| 2026.03.26 | ₩44,684 | ₩44,765 | ₩44,078 | ₩44,078 | -1.36% | 2.1천 |
|---|
| 2026.03.25 | ₩44,946 | ₩44,946 | ₩44,946 | ₩44,946 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩44,459 | ₩44,459 | ₩44,459 | ₩44,459 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩45,690 | ₩45,690 | ₩45,218 | ₩45,218 | -1.03% | 300 |
|---|
| 2026.03.20 | ₩44,562 | ₩44,562 | ₩44,562 | ₩44,562 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩45,382 | ₩45,442 | ₩45,114 | ₩45,379 | -0.01% | 1.2천 |
|---|
| 2026.03.18 | ₩45,807 | ₩45,807 | ₩45,807 | ₩45,807 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩46,656 | ₩46,830 | ₩46,630 | ₩46,708 | +0.11% | 1.1천 |
|---|
| 2026.03.16 | ₩46,844 | ₩46,886 | ₩46,844 | ₩46,886 | +0.09% | 400 |
|---|
| 2026.03.13 | ₩46,621 | ₩46,621 | ₩45,985 | ₩46,050 | -1.23% | 2천 |
|---|
| 2026.03.12 | ₩45,779 | ₩45,779 | ₩45,779 | ₩45,779 | 0.00% | 200 |
|---|
| 2026.03.11 | ₩46,719 | ₩46,719 | ₩46,719 | ₩46,719 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩47,110 | ₩47,110 | ₩47,110 | ₩47,110 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩46,528 | ₩46,891 | ₩46,528 | ₩46,891 | +0.78% | 900 |
|---|
| 2026.03.06 | ₩46,683 | ₩47,005 | ₩46,683 | ₩46,886 | +0.44% | 4.4천 |
|---|
| 2026.03.05 | ₩47,058 | ₩47,568 | ₩46,817 | ₩46,876 | -0.39% | 1.9천 |
|---|
| 2026.03.04 | ₩47,635 | ₩48,077 | ₩47,635 | ₩48,037 | +0.84% | 1.9천 |
|---|
| 2026.03.03 | ₩47,045 | ₩47,443 | ₩46,951 | ₩47,443 | +0.85% | 600 |
|---|
| 2026.03.02 | ₩47,621 | ₩48,524 | ₩47,621 | ₩48,524 | +1.90% | 1.1천 |
|---|
| 2026.02.27 | ₩48,874 | ₩48,874 | ₩48,874 | ₩48,874 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩48,949 | ₩49,114 | ₩48,722 | ₩49,114 | +0.34% | 1천 |
|---|
| 2026.02.25 | ₩48,634 | ₩48,634 | ₩48,619 | ₩48,619 | -0.03% | 900 |
|---|
| 2026.02.24 | ₩47,434 | ₩48,016 | ₩47,434 | ₩48,016 | +1.23% | 1.8천 |
|---|
| 2026.02.23 | ₩47,612 | ₩47,612 | ₩47,612 | ₩47,612 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩48,238 | ₩48,721 | ₩48,238 | ₩48,666 | +0.89% | 800 |
|---|
| 2026.02.19 | ₩48,708 | ₩48,708 | ₩48,607 | ₩48,607 | -0.21% | 200 |
|---|
| 2026.02.18 | ₩48,708 | ₩48,936 | ₩48,567 | ₩48,662 | -0.09% | 1.7천 |
|---|
| 2026.02.17 | ₩47,420 | ₩47,937 | ₩47,420 | ₩47,922 | +1.06% | 500 |
|---|
| 2026.02.13 | ₩47,501 | ₩47,798 | ₩47,501 | ₩47,798 | +0.63% | 300 |
|---|
| 2026.02.12 | ₩49,734 | ₩49,734 | ₩48,144 | ₩48,272 | -2.94% | 1.4만 |
|---|
| 2026.02.11 | ₩50,572 | ₩50,679 | ₩49,834 | ₩49,970 | -1.19% | 5.1천 |
|---|
| 2026.02.10 | ₩50,786 | ₩50,786 | ₩50,729 | ₩50,729 | -0.11% | 200 |
|---|
| 2026.02.09 | ₩49,673 | ₩50,196 | ₩49,673 | ₩49,992 | +0.64% | 1천 |
|---|
| 2026.02.06 | ₩49,137 | ₩49,876 | ₩49,003 | ₩49,876 | +1.50% | 1천 |
|---|
| 2026.02.05 | ₩49,137 | ₩49,137 | ₩48,460 | ₩48,460 | -1.38% | 800 |
|---|
| 2026.02.04 | ₩50,096 | ₩50,096 | ₩49,425 | ₩49,653 | -0.88% | 800 |
|---|
| 2026.02.03 | ₩51,352 | ₩51,698 | ₩50,827 | ₩51,274 | -0.15% | 4.3만 |
|---|
| 2026.02.02 | ₩52,543 | ₩52,952 | ₩52,543 | ₩52,697 | +0.29% | 3.4천 |
|---|
| 2026.01.30 | ₩54,072 | ₩54,072 | ₩52,476 | ₩52,476 | -2.95% | 1.2천 |
|---|
| 2026.01.29 | ₩54,273 | ₩54,834 | ₩54,193 | ₩54,834 | +1.03% | 1.9천 |
|---|
| 2026.01.28 | ₩55,949 | ₩56,312 | ₩55,669 | ₩55,669 | -0.50% | 3.2천 |
|---|
| 2026.01.27 | ₩55,493 | ₩55,681 | ₩55,493 | ₩55,632 | +0.25% | 1천 |
|---|
| 2026.01.26 | ₩55,396 | ₩55,396 | ₩55,396 | ₩55,396 | 0.00% | 300 |
|---|
| 2026.01.23 | ₩54,702 | ₩55,274 | ₩54,702 | ₩55,274 | +1.04% | 500 |
|---|
| 2026.01.22 | ₩54,662 | ₩54,662 | ₩54,454 | ₩54,454 | -0.38% | 300 |
|---|
| 2026.01.21 | ₩53,837 | ₩54,154 | ₩53,837 | ₩54,154 | +0.59% | 600 |
|---|
| 2026.01.20 | ₩54,622 | ₩54,622 | ₩54,189 | ₩54,189 | -0.79% | 2.1천 |
|---|
| 2026.01.16 | ₩55,434 | ₩55,434 | ₩55,434 | ₩55,434 | 0.00% | 200 |
|---|
| 2026.01.15 | ₩56,057 | ₩56,057 | ₩55,770 | ₩55,770 | -0.51% | 700 |
|---|
| 2026.01.14 | ₩55,587 | ₩55,873 | ₩55,587 | ₩55,873 | +0.51% | 200 |
|---|
| 2026.01.13 | ₩56,030 | ₩56,033 | ₩56,030 | ₩56,033 | +0.00% | 300 |
|---|
| 2026.01.12 | ₩56,037 | ₩56,202 | ₩56,037 | ₩56,202 | +0.29% | 200 |
|---|
| 2026.01.09 | ₩55,024 | ₩55,359 | ₩55,024 | ₩55,339 | +0.57% | 700 |
|---|
| 2026.01.08 | ₩55,587 | ₩55,668 | ₩55,574 | ₩55,662 | +0.14% | 600 |
|---|
| 2026.01.07 | ₩55,970 | ₩55,970 | ₩55,748 | ₩55,784 | -0.33% | 700 |
|---|
| 2026.01.06 | ₩56,345 | ₩56,345 | ₩56,345 | ₩56,345 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩56,420 | ₩56,439 | ₩56,257 | ₩56,257 | -0.29% | 1.2천 |
|---|
| 2026.01.02 | ₩55,869 | ₩55,872 | ₩55,869 | ₩55,872 | +0.00% | 700 |
|---|
| 2025.12.31 | ₩55,158 | ₩55,215 | ₩55,078 | ₩55,180 | +0.04% | 1.7천 |
|---|
| 2025.12.30 | ₩55,520 | ₩55,567 | ₩55,333 | ₩55,425 | -0.17% | 1.5천 |
|---|
| 2025.12.29 | ₩55,346 | ₩55,520 | ₩55,346 | ₩55,440 | +0.17% | 1천 |
|---|
| 2025.12.26 | ₩55,654 | ₩55,654 | ₩55,628 | ₩55,628 | -0.05% | 300 |
|---|
| 2025.12.24 | ₩55,493 | ₩55,493 | ₩55,493 | ₩55,493 | 0.00% | 200 |
|---|
| 2025.12.23 | ₩55,453 | ₩55,461 | ₩55,453 | ₩55,461 | +0.01% | 300 |
|---|
| 2025.12.22 | ₩55,252 | ₩55,721 | ₩55,252 | ₩55,524 | +0.49% | 500 |
|---|
| 2025.12.19 | ₩55,118 | ₩55,192 | ₩55,050 | ₩55,050 | -0.12% | 900 |
|---|
| 2025.12.18 | ₩54,689 | ₩54,877 | ₩54,689 | ₩54,776 | +0.16% | 600 |
|---|
| 2025.12.17 | ₩53,938 | ₩53,938 | ₩53,938 | ₩53,938 | 0.00% | 400 |
|---|
| 2025.12.16 | ₩54,555 | ₩55,038 | ₩54,555 | ₩55,038 | +0.88% | 5.8천 |
|---|
| 2025.12.15 | ₩55,131 | ₩55,172 | ₩54,890 | ₩55,013 | -0.21% | 1천 |
|---|
| 2025.12.12 | ₩56,012 | ₩56,218 | ₩55,695 | ₩55,864 | -0.27% | 1.4천 |
|---|
| 2025.12.11 | ₩56,097 | ₩56,419 | ₩55,882 | ₩56,416 | +0.57% | 1.7천 |
|---|
| 2025.12.10 | ₩57,064 | ₩57,064 | ₩56,362 | ₩56,659 | -0.71% | 1.4천 |
|---|
| 2025.12.09 | ₩56,861 | ₩57,201 | ₩56,861 | ₩57,201 | +0.60% | 1.3천 |
|---|
| 2025.12.08 | ₩57,048 | ₩57,048 | ₩57,048 | ₩57,048 | 0.00% | 300 |
|---|
| 2025.12.05 | ₩57,320 | ₩57,559 | ₩57,320 | ₩57,380 | +0.11% | 1.4천 |
|---|
| 2025.12.04 | ₩56,821 | ₩57,319 | ₩56,821 | ₩57,319 | +0.88% | 1.2천 |
|---|
| 2025.12.03 | ₩56,797 | ₩56,797 | ₩56,797 | ₩56,797 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩56,942 | ₩57,787 | ₩56,848 | ₩56,947 | +0.01% | 5.2천 |
|---|
| 2025.12.01 | ₩56,419 | ₩56,714 | ₩56,419 | ₩56,620 | +0.36% | 1천 |
|---|
| 2025.11.28 | ₩56,660 | ₩57,170 | ₩56,499 | ₩57,064 | +0.71% | 1.7천 |
|---|
| 2025.11.26 | ₩56,244 | ₩56,244 | ₩56,157 | ₩56,157 | -0.15% | 500 |
|---|
| 2025.11.25 | ₩55,587 | ₩55,964 | ₩55,587 | ₩55,964 | +0.68% | 3.7천 |
|---|
| 2025.11.24 | ₩55,078 | ₩55,856 | ₩55,078 | ₩55,841 | +1.39% | 900 |
|---|
| 2025.11.21 | ₩53,629 | ₩54,508 | ₩53,562 | ₩54,434 | +1.50% | 1.1천 |
|---|
| 2025.11.20 | ₩56,456 | ₩56,553 | ₩54,234 | ₩54,266 | -3.88% | 3.1천 |
|---|
| 2025.11.19 | ₩56,432 | ₩56,432 | ₩55,802 | ₩55,960 | -0.84% | 1천 |
|---|
| 2025.11.18 | ₩56,513 | ₩56,934 | ₩56,244 | ₩56,934 | +0.75% | 1.7천 |
|---|
| 2025.11.17 | ₩57,746 | ₩57,746 | ₩56,848 | ₩57,026 | -1.25% | 1.4천 |
|---|
| 2025.11.14 | ₩57,559 | ₩58,457 | ₩57,559 | ₩58,046 | +0.85% | 2.2천 |
|---|
| 2025.11.13 | ₩59,181 | ₩59,215 | ₩58,095 | ₩58,279 | -1.53% | 1천 |
|---|
| 2025.11.12 | ₩60,174 | ₩60,174 | ₩59,302 | ₩59,828 | -0.57% | 2.6천 |
|---|
| 2025.11.11 | ₩59,805 | ₩59,805 | ₩59,409 | ₩59,511 | -0.49% | 1.8천 |
|---|
| 2025.11.10 | ₩59,825 | ₩60,113 | ₩59,745 | ₩60,109 | +0.48% | 1.6천 |
|---|
| 2025.11.07 | ₩58,129 | ₩59,006 | ₩57,572 | ₩58,952 | +1.42% | 8.5천 |
|---|
| 2025.11.06 | ₩59,704 | ₩59,704 | ₩59,007 | ₩59,007 | -1.17% | 1.8만 |
|---|
| 2025.11.05 | ₩60,134 | ₩60,348 | ₩59,959 | ₩59,959 | -0.29% | 2.3천 |
|---|
| 2025.11.04 | ₩60,643 | ₩60,643 | ₩60,174 | ₩60,187 | -0.75% | 2.3만 |
|---|
| 2025.11.03 | ₩62,320 | ₩62,320 | ₩61,770 | ₩61,770 | -0.88% | 600 |
|---|
| 2025.10.31 | ₩61,877 | ₩61,957 | ₩61,877 | ₩61,957 | +0.13% | 800 |
|---|
| 2025.10.30 | ₩62,105 | ₩62,105 | ₩61,448 | ₩61,448 | -1.06% | 4.7천 |
|---|
| 2025.10.29 | ₩63,003 | ₩63,113 | ₩63,003 | ₩63,113 | +0.17% | 300 |
|---|
| 2025.10.28 | ₩62,832 | ₩62,832 | ₩62,804 | ₩62,804 | -0.04% | 400 |
|---|
| 2025.10.27 | ₩62,655 | ₩62,773 | ₩62,655 | ₩62,773 | +0.19% | 900 |
|---|
| 2025.10.24 | ₩62,360 | ₩62,360 | ₩62,261 | ₩62,261 | -0.16% | 400 |
|---|
| 2025.10.23 | ₩61,582 | ₩61,758 | ₩61,582 | ₩61,758 | +0.29% | 400 |
|---|
| 2025.10.22 | ₩61,527 | ₩61,527 | ₩60,826 | ₩60,826 | -1.14% | 1.2천 |
|---|
| 2025.10.21 | ₩62,333 | ₩62,574 | ₩62,333 | ₩62,493 | +0.26% | 400 |
|---|
| 2025.10.20 | ₩61,877 | ₩62,568 | ₩61,877 | ₩62,542 | +1.07% | 1.1천 |
|---|
| 2025.10.17 | ₩61,582 | ₩61,716 | ₩61,241 | ₩61,560 | -0.03% | 3.4천 |
|---|
| 2025.10.16 | ₩62,199 | ₩62,373 | ₩62,003 | ₩62,003 | -0.31% | 600 |
|---|
| 2025.10.15 | ₩63,399 | ₩63,399 | ₩62,837 | ₩62,837 | -0.89% | 600 |
|---|
| 2025.10.14 | ₩62,896 | ₩63,030 | ₩62,649 | ₩62,649 | -0.39% | 900 |
|---|
| 2025.10.13 | ₩62,990 | ₩63,097 | ₩62,990 | ₩63,097 | +0.17% | 1.9천 |
|---|
| 2025.10.10 | ₩63,185 | ₩63,185 | ₩62,141 | ₩62,141 | -1.65% | 2.3천 |
|---|