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 | ₩44,491 | ₩44,491 | ₩44,491 | ₩44,491 | 0.00% | 400 |
| 2026.10.08 | ₩43,894 | ₩43,894 | ₩43,894 | ₩43,894 | 0.00% | 100 |
| 2026.10.07 | ₩44,202 | ₩44,202 | ₩44,202 | ₩44,202 | 0.00% | 100 |
| 2026.10.06 | ₩44,170 | ₩44,170 | ₩44,170 | ₩44,170 | 0.00% | 100 |
| 2026.10.05 | ₩44,386 | ₩44,386 | ₩44,386 | ₩44,386 | 0.00% | 100 |
| 2026.10.02 | ₩43,912 | ₩43,912 | ₩43,912 | ₩43,912 | 0.00% | 100 |
| 2026.10.01 | ₩43,880 | ₩43,880 | ₩43,880 | ₩43,880 | 0.00% | 100 |
| 2026.09.30 | ₩44,170 | ₩44,170 | ₩43,835 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,835 |
| -0.76% |
| 400 |
| 2026.09.29 | ₩43,758 | ₩43,758 | ₩43,758 | ₩43,758 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩43,694 | ₩43,694 | ₩43,694 | ₩43,694 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩44,344 | ₩44,493 | ₩44,331 | ₩44,493 | +0.33% | 1.1천 |
|---|
| 2026.09.24 | ₩44,351 | ₩44,351 | ₩44,351 | ₩44,351 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩44,503 | ₩44,503 | ₩44,503 | ₩44,503 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩44,971 | ₩44,971 | ₩44,971 | ₩44,971 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩44,558 | ₩44,950 | ₩44,558 | ₩44,950 | +0.88% | 800 |
|---|
| 2026.09.18 | ₩44,138 | ₩44,138 | ₩44,138 | ₩44,138 | 0.00% | 200 |
|---|
| 2026.09.17 | ₩44,329 | ₩44,329 | ₩44,329 | ₩44,329 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩44,316 | ₩44,316 | ₩44,316 | ₩44,316 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩44,970 | ₩44,970 | ₩44,970 | ₩44,970 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩45,640 | ₩45,640 | ₩45,640 | ₩45,640 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩45,003 | ₩45,003 | ₩45,003 | ₩45,003 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩44,451 | ₩44,736 | ₩43,475 | ₩44,736 | +0.64% | 2.1천 |
|---|
| 2026.09.09 | ₩45,147 | ₩45,160 | ₩45,096 | ₩45,096 | -0.11% | 1.3천 |
|---|
| 2026.09.08 | ₩46,004 | ₩46,004 | ₩46,004 | ₩46,004 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩46,630 | ₩46,630 | ₩46,630 | ₩46,630 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩46,647 | ₩46,647 | ₩46,647 | ₩46,647 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩46,888 | ₩46,888 | ₩46,888 | ₩46,888 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩46,738 | ₩46,738 | ₩46,551 | ₩46,591 | -0.31% | 1.5천 |
|---|
| 2026.08.31 | ₩47,017 | ₩47,017 | ₩47,017 | ₩47,017 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩47,096 | ₩47,096 | ₩47,096 | ₩47,096 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩46,705 | ₩46,705 | ₩46,705 | ₩46,705 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩46,830 | ₩46,830 | ₩46,830 | ₩46,830 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩47,163 | ₩47,163 | ₩47,163 | ₩47,163 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩46,832 | ₩46,848 | ₩46,832 | ₩46,848 | +0.03% | 200 |
|---|
| 2026.08.21 | ₩47,202 | ₩47,202 | ₩47,202 | ₩47,202 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩46,918 | ₩46,992 | ₩46,918 | ₩46,992 | +0.16% | 200 |
|---|
| 2026.08.19 | ₩47,159 | ₩47,159 | ₩47,159 | ₩47,159 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩46,711 | ₩46,711 | ₩46,711 | ₩46,711 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩47,247 | ₩47,247 | ₩47,247 | ₩47,247 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩48,236 | ₩48,303 | ₩47,968 | ₩47,982 | -0.53% | 4천 |
|---|
| 2026.08.13 | ₩46,751 | ₩47,500 | ₩46,751 | ₩47,500 | +1.60% | 300 |
|---|
| 2026.08.12 | ₩46,991 | ₩46,991 | ₩46,991 | ₩46,991 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩47,773 | ₩47,773 | ₩47,773 | ₩47,773 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩48,654 | ₩48,654 | ₩48,654 | ₩48,654 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩48,443 | ₩48,443 | ₩48,443 | ₩48,443 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩46,972 | ₩46,972 | ₩46,972 | ₩46,972 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩46,711 | ₩46,912 | ₩46,711 | ₩46,912 | +0.43% | 100 |
|---|
| 2026.08.04 | ₩47,059 | ₩47,221 | ₩47,059 | ₩47,221 | +0.34% | 400 |
|---|
| 2026.08.03 | ₩46,589 | ₩46,589 | ₩46,589 | ₩46,589 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩46,282 | ₩46,282 | ₩46,282 | ₩46,282 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩46,826 | ₩46,826 | ₩46,826 | ₩46,826 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩46,295 | ₩46,295 | ₩46,295 | ₩46,295 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩45,922 | ₩46,040 | ₩45,895 | ₩46,040 | +0.26% | 300 |
|---|
| 2026.07.27 | ₩45,258 | ₩45,258 | ₩45,258 | ₩45,258 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩44,122 | ₩44,122 | ₩44,122 | ₩44,122 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩44,101 | ₩44,101 | ₩44,101 | ₩44,101 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩44,795 | ₩44,795 | ₩44,795 | ₩44,795 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩45,787 | ₩45,787 | ₩45,787 | ₩45,787 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩45,595 | ₩45,621 | ₩45,595 | ₩45,621 | +0.06% | 300 |
|---|
| 2026.07.17 | ₩45,414 | ₩45,414 | ₩45,414 | ₩45,414 | 0.00% | 200 |
|---|
| 2026.07.16 | ₩46,511 | ₩46,511 | ₩46,392 | ₩46,392 | -0.26% | 200 |
|---|
| 2026.07.15 | ₩46,555 | ₩46,555 | ₩46,555 | ₩46,555 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩46,131 | ₩46,131 | ₩46,131 | ₩46,131 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩46,178 | ₩46,178 | ₩46,178 | ₩46,178 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩46,667 | ₩46,667 | ₩46,667 | ₩46,667 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩47,123 | ₩47,123 | ₩47,123 | ₩47,123 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩46,791 | ₩46,913 | ₩46,791 | ₩46,913 | +0.26% | 100 |
|---|
| 2026.07.07 | ₩47,043 | ₩47,043 | ₩47,043 | ₩47,043 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩47,259 | ₩47,259 | ₩47,021 | ₩47,021 | -0.50% | 800 |
|---|
| 2026.07.02 | ₩46,551 | ₩46,750 | ₩46,551 | ₩46,750 | +0.43% | 400 |
|---|
| 2026.07.01 | ₩47,473 | ₩47,560 | ₩47,273 | ₩47,336 | -0.29% | 2.2천 |
|---|
| 2026.06.30 | ₩46,473 | ₩46,473 | ₩46,473 | ₩46,473 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩46,261 | ₩46,261 | ₩46,261 | ₩46,261 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩44,798 | ₩44,798 | ₩44,798 | ₩44,798 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩44,320 | ₩44,320 | ₩44,320 | ₩44,320 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩44,581 | ₩44,581 | ₩44,581 | ₩44,581 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩44,641 | ₩44,641 | ₩44,641 | ₩44,641 | 0.00% | 200 |
|---|
| 2026.06.22 | ₩45,628 | ₩45,628 | ₩45,628 | ₩45,628 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩46,303 | ₩46,303 | ₩46,303 | ₩46,303 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩46,457 | ₩46,457 | ₩45,617 | ₩45,617 | -1.81% | 100 |
|---|
| 2026.06.16 | ₩46,430 | ₩46,430 | ₩46,178 | ₩46,178 | -0.54% | 200 |
|---|
| 2026.06.15 | ₩46,310 | ₩46,325 | ₩46,310 | ₩46,325 | +0.03% | 300 |
|---|
| 2026.06.12 | ₩45,353 | ₩45,353 | ₩45,353 | ₩45,353 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩45,754 | ₩45,754 | ₩45,754 | ₩45,754 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩45,168 | ₩45,168 | ₩45,168 | ₩45,168 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩45,601 | ₩45,601 | ₩45,601 | ₩45,601 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩45,910 | ₩45,910 | ₩45,910 | ₩45,910 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩45,962 | ₩45,976 | ₩45,802 | ₩45,802 | -0.35% | 400 |
|---|
| 2026.06.04 | ₩47,352 | ₩47,353 | ₩47,119 | ₩47,119 | -0.49% | 1천 |
|---|
| 2026.06.03 | ₩47,219 | ₩47,219 | ₩47,165 | ₩47,165 | -0.12% | 300 |
|---|
| 2026.06.02 | ₩48,376 | ₩48,376 | ₩48,232 | ₩48,232 | -0.30% | 300 |
|---|
| 2026.06.01 | ₩47,754 | ₩48,363 | ₩47,754 | ₩48,278 | +1.10% | 2.5천 |
|---|
| 2026.05.29 | ₩47,072 | ₩47,313 | ₩46,979 | ₩47,040 | -0.07% | 1.2천 |
|---|
| 2026.05.28 | ₩47,326 | ₩47,634 | ₩47,326 | ₩47,634 | +0.65% | 800 |
|---|
| 2026.05.27 | ₩47,630 | ₩47,630 | ₩47,630 | ₩47,630 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩47,493 | ₩47,634 | ₩47,493 | ₩47,603 | +0.23% | 1천 |
|---|
| 2026.05.22 | ₩47,108 | ₩47,108 | ₩47,108 | ₩47,108 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩46,283 | ₩47,032 | ₩46,283 | ₩46,959 | +1.46% | 2.5천 |
|---|
| 2026.05.20 | ₩46,853 | ₩46,853 | ₩46,853 | ₩46,853 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩46,619 | ₩46,619 | ₩46,619 | ₩46,619 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩46,849 | ₩46,849 | ₩46,849 | ₩46,849 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩46,230 | ₩46,363 | ₩46,230 | ₩46,353 | +0.27% | 2.4천 |
|---|
| 2026.05.14 | ₩46,979 | ₩46,979 | ₩46,979 | ₩46,979 | 0.00% | 300 |
|---|
| 2026.05.13 | ₩47,235 | ₩47,235 | ₩47,235 | ₩47,235 | 0.00% | 300 |
|---|
| 2026.05.12 | ₩46,430 | ₩46,532 | ₩46,270 | ₩46,532 | +0.22% | 500 |
|---|
| 2026.05.11 | ₩47,046 | ₩47,046 | ₩46,826 | ₩46,826 | -0.47% | 300 |
|---|
| 2026.05.08 | ₩46,746 | ₩46,746 | ₩46,746 | ₩46,746 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩46,561 | ₩46,561 | ₩46,561 | ₩46,561 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩47,062 | ₩47,062 | ₩47,062 | ₩47,062 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩46,021 | ₩46,021 | ₩46,021 | ₩46,021 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩46,484 | ₩46,484 | ₩46,385 | ₩46,385 | -0.21% | 600 |
|---|
| 2026.05.01 | ₩46,511 | ₩46,765 | ₩46,511 | ₩46,638 | +0.27% | 1.1천 |
|---|
| 2026.04.30 | ₩46,775 | ₩46,775 | ₩46,775 | ₩46,775 | 0.00% | 200 |
|---|
| 2026.04.29 | ₩46,230 | ₩46,477 | ₩46,230 | ₩46,477 | +0.54% | 200 |
|---|
| 2026.04.28 | ₩46,599 | ₩46,599 | ₩46,599 | ₩46,599 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩47,159 | ₩47,159 | ₩47,151 | ₩47,151 | -0.02% | 100 |
|---|
| 2026.04.24 | ₩47,124 | ₩47,124 | ₩47,124 | ₩47,124 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩46,678 | ₩46,678 | ₩46,678 | ₩46,678 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩48,022 | ₩48,115 | ₩47,968 | ₩47,987 | -0.07% | 1.3천 |
|---|
| 2026.04.21 | ₩47,666 | ₩47,666 | ₩47,666 | ₩47,666 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩48,543 | ₩48,891 | ₩48,543 | ₩48,891 | +0.72% | 600 |
|---|
| 2026.04.17 | ₩48,952 | ₩48,952 | ₩48,952 | ₩48,952 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩48,570 | ₩48,570 | ₩48,570 | ₩48,570 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩47,873 | ₩47,873 | ₩47,873 | ₩47,873 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩46,623 | ₩46,623 | ₩46,623 | ₩46,623 | 0.00% | 200 |
|---|
| 2026.04.13 | ₩45,494 | ₩45,788 | ₩45,494 | ₩45,788 | +0.65% | 500 |
|---|
| 2026.04.10 | ₩45,147 | ₩45,147 | ₩44,995 | ₩44,995 | -0.33% | 400 |
|---|
| 2026.04.09 | ₩44,872 | ₩45,173 | ₩44,872 | ₩45,173 | +0.67% | 1.1천 |
|---|
| 2026.04.08 | ₩45,668 | ₩45,668 | ₩45,601 | ₩45,601 | -0.15% | 700 |
|---|
| 2026.04.07 | ₩44,083 | ₩44,083 | ₩44,083 | ₩44,083 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩44,471 | ₩44,471 | ₩44,471 | ₩44,471 | 0.00% | 200 |
|---|
| 2026.04.02 | ₩43,582 | ₩44,561 | ₩43,582 | ₩44,561 | +2.25% | 600 |
|---|
| 2026.04.01 | ₩44,679 | ₩44,679 | ₩44,679 | ₩44,679 | 0.00% | 200 |
|---|
| 2026.03.31 | ₩43,756 | ₩44,644 | ₩43,756 | ₩44,644 | +2.03% | 1.4천 |
|---|
| 2026.03.30 | ₩43,224 | ₩43,224 | ₩43,224 | ₩43,224 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩43,783 | ₩43,783 | ₩43,563 | ₩43,748 | -0.08% | 1.9천 |
|---|
| 2026.03.26 | ₩44,558 | ₩44,638 | ₩43,954 | ₩43,954 | -1.36% | 2.1천 |
|---|
| 2026.03.25 | ₩44,819 | ₩44,819 | ₩44,819 | ₩44,819 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩44,334 | ₩44,334 | ₩44,334 | ₩44,334 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩45,561 | ₩45,561 | ₩45,090 | ₩45,090 | -1.03% | 300 |
|---|
| 2026.03.20 | ₩44,436 | ₩44,436 | ₩44,436 | ₩44,436 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩45,254 | ₩45,314 | ₩44,986 | ₩45,251 | -0.01% | 1.2천 |
|---|
| 2026.03.18 | ₩45,677 | ₩45,677 | ₩45,677 | ₩45,677 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩46,524 | ₩46,698 | ₩46,499 | ₩46,576 | +0.11% | 1.1천 |
|---|
| 2026.03.16 | ₩46,711 | ₩46,754 | ₩46,711 | ₩46,754 | +0.09% | 400 |
|---|
| 2026.03.13 | ₩46,489 | ₩46,489 | ₩45,855 | ₩45,920 | -1.23% | 2천 |
|---|
| 2026.03.12 | ₩45,649 | ₩45,649 | ₩45,649 | ₩45,649 | 0.00% | 200 |
|---|
| 2026.03.11 | ₩46,587 | ₩46,587 | ₩46,587 | ₩46,587 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩46,977 | ₩46,977 | ₩46,977 | ₩46,977 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩46,397 | ₩46,758 | ₩46,397 | ₩46,758 | +0.78% | 900 |
|---|
| 2026.03.06 | ₩46,551 | ₩46,872 | ₩46,551 | ₩46,754 | +0.44% | 4.4천 |
|---|
| 2026.03.05 | ₩46,925 | ₩47,433 | ₩46,684 | ₩46,743 | -0.39% | 1.9천 |
|---|
| 2026.03.04 | ₩47,500 | ₩47,941 | ₩47,500 | ₩47,901 | +0.84% | 1.9천 |
|---|
| 2026.03.03 | ₩46,912 | ₩47,309 | ₩46,818 | ₩47,309 | +0.85% | 600 |
|---|
| 2026.03.02 | ₩47,487 | ₩48,387 | ₩47,487 | ₩48,387 | +1.90% | 1.1천 |
|---|
| 2026.02.27 | ₩48,736 | ₩48,736 | ₩48,736 | ₩48,736 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩48,811 | ₩48,975 | ₩48,585 | ₩48,975 | +0.34% | 1천 |
|---|
| 2026.02.25 | ₩48,496 | ₩48,496 | ₩48,482 | ₩48,482 | -0.03% | 900 |
|---|
| 2026.02.24 | ₩47,300 | ₩47,880 | ₩47,300 | ₩47,880 | +1.23% | 1.8천 |
|---|
| 2026.02.23 | ₩47,477 | ₩47,477 | ₩47,477 | ₩47,477 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩48,102 | ₩48,583 | ₩48,102 | ₩48,529 | +0.89% | 800 |
|---|
| 2026.02.19 | ₩48,570 | ₩48,570 | ₩48,470 | ₩48,470 | -0.21% | 200 |
|---|
| 2026.02.18 | ₩48,570 | ₩48,797 | ₩48,430 | ₩48,525 | -0.09% | 1.7천 |
|---|
| 2026.02.17 | ₩47,286 | ₩47,801 | ₩47,286 | ₩47,786 | +1.06% | 500 |
|---|
| 2026.02.13 | ₩47,366 | ₩47,663 | ₩47,366 | ₩47,663 | +0.63% | 300 |
|---|
| 2026.02.12 | ₩49,593 | ₩49,593 | ₩48,008 | ₩48,135 | -2.94% | 1.4만 |
|---|
| 2026.02.11 | ₩50,429 | ₩50,536 | ₩49,693 | ₩49,828 | -1.19% | 5.1천 |
|---|
| 2026.02.10 | ₩50,643 | ₩50,643 | ₩50,585 | ₩50,585 | -0.11% | 200 |
|---|
| 2026.02.09 | ₩49,533 | ₩50,054 | ₩49,533 | ₩49,851 | +0.64% | 1천 |
|---|
| 2026.02.06 | ₩48,998 | ₩49,735 | ₩48,864 | ₩49,735 | +1.50% | 1천 |
|---|
| 2026.02.05 | ₩48,998 | ₩48,998 | ₩48,323 | ₩48,323 | -1.38% | 800 |
|---|
| 2026.02.04 | ₩49,954 | ₩49,954 | ₩49,285 | ₩49,513 | -0.88% | 800 |
|---|
| 2026.02.03 | ₩51,207 | ₩51,552 | ₩50,683 | ₩51,130 | -0.15% | 4.3만 |
|---|
| 2026.02.02 | ₩52,395 | ₩52,803 | ₩52,395 | ₩52,548 | +0.29% | 3.4천 |
|---|
| 2026.01.30 | ₩53,919 | ₩53,919 | ₩52,328 | ₩52,328 | -2.95% | 1.2천 |
|---|
| 2026.01.29 | ₩54,120 | ₩54,679 | ₩54,039 | ₩54,679 | +1.03% | 1.9천 |
|---|
| 2026.01.28 | ₩55,791 | ₩56,152 | ₩55,512 | ₩55,512 | -0.50% | 3.2천 |
|---|
| 2026.01.27 | ₩55,337 | ₩55,524 | ₩55,337 | ₩55,474 | +0.25% | 1천 |
|---|
| 2026.01.26 | ₩55,239 | ₩55,239 | ₩55,239 | ₩55,239 | 0.00% | 300 |
|---|
| 2026.01.23 | ₩54,548 | ₩55,117 | ₩54,548 | ₩55,117 | +1.04% | 500 |
|---|
| 2026.01.22 | ₩54,508 | ₩54,508 | ₩54,300 | ₩54,300 | -0.38% | 300 |
|---|
| 2026.01.21 | ₩53,685 | ₩54,001 | ₩53,685 | ₩54,001 | +0.59% | 600 |
|---|
| 2026.01.20 | ₩54,467 | ₩54,467 | ₩54,035 | ₩54,035 | -0.79% | 2.1천 |
|---|
| 2026.01.16 | ₩55,278 | ₩55,278 | ₩55,278 | ₩55,278 | 0.00% | 200 |
|---|
| 2026.01.15 | ₩55,898 | ₩55,898 | ₩55,612 | ₩55,612 | -0.51% | 700 |
|---|
| 2026.01.14 | ₩55,430 | ₩55,715 | ₩55,430 | ₩55,715 | +0.51% | 200 |
|---|
| 2026.01.13 | ₩55,872 | ₩55,874 | ₩55,872 | ₩55,874 | +0.00% | 300 |
|---|
| 2026.01.12 | ₩55,878 | ₩56,043 | ₩55,878 | ₩56,043 | +0.29% | 200 |
|---|
| 2026.01.09 | ₩54,869 | ₩55,203 | ₩54,869 | ₩55,183 | +0.57% | 700 |
|---|
| 2026.01.08 | ₩55,430 | ₩55,510 | ₩55,417 | ₩55,505 | +0.14% | 600 |
|---|
| 2026.01.07 | ₩55,811 | ₩55,811 | ₩55,591 | ₩55,627 | -0.33% | 700 |
|---|
| 2026.01.06 | ₩56,186 | ₩56,186 | ₩56,186 | ₩56,186 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩56,261 | ₩56,279 | ₩56,098 | ₩56,098 | -0.29% | 1.2천 |
|---|
| 2026.01.02 | ₩55,711 | ₩55,714 | ₩55,711 | ₩55,714 | +0.00% | 700 |
|---|
| 2025.12.31 | ₩55,002 | ₩55,058 | ₩54,922 | ₩55,024 | +0.04% | 1.7천 |
|---|
| 2025.12.30 | ₩55,363 | ₩55,410 | ₩55,176 | ₩55,268 | -0.17% | 1.5천 |
|---|
| 2025.12.29 | ₩55,190 | ₩55,363 | ₩55,190 | ₩55,283 | +0.17% | 1천 |
|---|
| 2025.12.26 | ₩55,497 | ₩55,497 | ₩55,470 | ₩55,470 | -0.05% | 300 |
|---|
| 2025.12.24 | ₩55,337 | ₩55,337 | ₩55,337 | ₩55,337 | 0.00% | 200 |
|---|
| 2025.12.23 | ₩55,297 | ₩55,305 | ₩55,297 | ₩55,305 | +0.01% | 300 |
|---|
| 2025.12.22 | ₩55,096 | ₩55,564 | ₩55,096 | ₩55,367 | +0.49% | 500 |
|---|
| 2025.12.19 | ₩54,962 | ₩55,036 | ₩54,894 | ₩54,894 | -0.12% | 900 |
|---|
| 2025.12.18 | ₩54,534 | ₩54,721 | ₩54,534 | ₩54,621 | +0.16% | 600 |
|---|
| 2025.12.17 | ₩53,785 | ₩53,785 | ₩53,785 | ₩53,785 | 0.00% | 400 |
|---|
| 2025.12.16 | ₩54,401 | ₩54,882 | ₩54,401 | ₩54,882 | +0.88% | 5.8천 |
|---|
| 2025.12.15 | ₩54,976 | ₩55,016 | ₩54,735 | ₩54,858 | -0.21% | 1천 |
|---|
| 2025.12.12 | ₩55,854 | ₩56,059 | ₩55,537 | ₩55,706 | -0.27% | 1.4천 |
|---|
| 2025.12.11 | ₩55,938 | ₩56,259 | ₩55,724 | ₩56,257 | +0.57% | 1.7천 |
|---|
| 2025.12.10 | ₩56,903 | ₩56,903 | ₩56,203 | ₩56,499 | -0.71% | 1.4천 |
|---|
| 2025.12.09 | ₩56,701 | ₩57,039 | ₩56,701 | ₩57,039 | +0.60% | 1.3천 |
|---|
| 2025.12.08 | ₩56,887 | ₩56,887 | ₩56,887 | ₩56,887 | 0.00% | 300 |
|---|
| 2025.12.05 | ₩57,158 | ₩57,396 | ₩57,158 | ₩57,218 | +0.11% | 1.4천 |
|---|
| 2025.12.04 | ₩56,661 | ₩57,157 | ₩56,661 | ₩57,157 | +0.88% | 1.2천 |
|---|
| 2025.12.03 | ₩56,636 | ₩56,636 | ₩56,636 | ₩56,636 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩56,781 | ₩57,623 | ₩56,687 | ₩56,786 | +0.01% | 5.2천 |
|---|
| 2025.12.01 | ₩56,259 | ₩56,554 | ₩56,259 | ₩56,460 | +0.36% | 1천 |
|---|
| 2025.11.28 | ₩56,500 | ₩57,008 | ₩56,340 | ₩56,903 | +0.71% | 1.7천 |
|---|
| 2025.11.26 | ₩56,086 | ₩56,086 | ₩55,999 | ₩55,999 | -0.15% | 500 |
|---|
| 2025.11.25 | ₩55,430 | ₩55,806 | ₩55,430 | ₩55,806 | +0.68% | 3.7천 |
|---|
| 2025.11.24 | ₩54,922 | ₩55,698 | ₩54,922 | ₩55,683 | +1.39% | 900 |
|---|
| 2025.11.21 | ₩53,478 | ₩54,354 | ₩53,411 | ₩54,280 | +1.50% | 1.1천 |
|---|
| 2025.11.20 | ₩56,297 | ₩56,393 | ₩54,081 | ₩54,113 | -3.88% | 3.1천 |
|---|
| 2025.11.19 | ₩56,273 | ₩56,273 | ₩55,644 | ₩55,802 | -0.84% | 1천 |
|---|
| 2025.11.18 | ₩56,353 | ₩56,773 | ₩56,086 | ₩56,773 | +0.75% | 1.7천 |
|---|
| 2025.11.17 | ₩57,583 | ₩57,583 | ₩56,687 | ₩56,865 | -1.25% | 1.4천 |
|---|
| 2025.11.14 | ₩57,396 | ₩58,292 | ₩57,396 | ₩57,881 | +0.85% | 2.2천 |
|---|
| 2025.11.13 | ₩59,014 | ₩59,048 | ₩57,931 | ₩58,114 | -1.53% | 1천 |
|---|
| 2025.11.12 | ₩60,004 | ₩60,004 | ₩59,135 | ₩59,659 | -0.57% | 2.6천 |
|---|
| 2025.11.11 | ₩59,636 | ₩59,636 | ₩59,242 | ₩59,343 | -0.49% | 1.8천 |
|---|
| 2025.11.10 | ₩59,656 | ₩59,944 | ₩59,576 | ₩59,940 | +0.48% | 1.6천 |
|---|
| 2025.11.07 | ₩57,964 | ₩58,839 | ₩57,409 | ₩58,785 | +1.42% | 8.5천 |
|---|
| 2025.11.06 | ₩59,536 | ₩59,536 | ₩58,840 | ₩58,840 | -1.17% | 1.8만 |
|---|
| 2025.11.05 | ₩59,964 | ₩60,178 | ₩59,790 | ₩59,790 | -0.29% | 2.3천 |
|---|
| 2025.11.04 | ₩60,472 | ₩60,472 | ₩60,004 | ₩60,017 | -0.75% | 2.3만 |
|---|
| 2025.11.03 | ₩62,143 | ₩62,143 | ₩61,595 | ₩61,595 | -0.88% | 600 |
|---|
| 2025.10.31 | ₩61,702 | ₩61,782 | ₩61,702 | ₩61,782 | +0.13% | 800 |
|---|
| 2025.10.30 | ₩61,929 | ₩61,929 | ₩61,274 | ₩61,274 | -1.06% | 4.7천 |
|---|
| 2025.10.29 | ₩62,825 | ₩62,935 | ₩62,825 | ₩62,935 | +0.17% | 300 |
|---|
| 2025.10.28 | ₩62,654 | ₩62,654 | ₩62,626 | ₩62,626 | -0.04% | 400 |
|---|
| 2025.10.27 | ₩62,478 | ₩62,595 | ₩62,478 | ₩62,595 | +0.19% | 900 |
|---|
| 2025.10.24 | ₩62,184 | ₩62,184 | ₩62,085 | ₩62,085 | -0.16% | 400 |
|---|
| 2025.10.23 | ₩61,408 | ₩61,583 | ₩61,408 | ₩61,583 | +0.29% | 400 |
|---|
| 2025.10.22 | ₩61,353 | ₩61,353 | ₩60,654 | ₩60,654 | -1.14% | 1.2천 |
|---|
| 2025.10.21 | ₩62,157 | ₩62,397 | ₩62,157 | ₩62,316 | +0.26% | 400 |
|---|
| 2025.10.20 | ₩61,702 | ₩62,391 | ₩61,702 | ₩62,365 | +1.07% | 1.1천 |
|---|
| 2025.10.17 | ₩61,408 | ₩61,542 | ₩61,068 | ₩61,387 | -0.03% | 3.4천 |
|---|
| 2025.10.16 | ₩62,023 | ₩62,197 | ₩61,828 | ₩61,828 | -0.31% | 600 |
|---|
| 2025.10.15 | ₩63,220 | ₩63,220 | ₩62,660 | ₩62,660 | -0.89% | 600 |
|---|
| 2025.10.14 | ₩62,718 | ₩62,852 | ₩62,472 | ₩62,472 | -0.39% | 900 |
|---|
| 2025.10.13 | ₩62,812 | ₩62,919 | ₩62,812 | ₩62,919 | +0.17% | 1.9천 |
|---|
| 2025.10.10 | ₩63,006 | ₩63,006 | ₩61,966 | ₩61,966 | -1.65% | 2.3천 |
|---|