시장 데이터를 불러오는 중
전체 종목
ProShares Large Cap Core Plus 과거 주가
ProShares Large Cap Core Plus · CSM · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ProShares Large Cap Core Plus · CSM · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩118,056 | ₩118,284 | ₩118,042 | ₩118,284 | +0.19% | 2.8천 |
| 2026.10.08 | ₩118,029 | ₩118,083 | ₩117,694 | ₩117,788 | -0.20% | 2.4천 |
| 2026.10.07 | ₩117,908 | ₩118,270 | ₩117,587 | ₩118,257 | +0.30% | 8.6천 |
| 2026.10.06 | ₩118,538 | ₩118,659 | ₩118,364 | ₩118,578 | +0.03% | 4.1천 |
| 2026.10.05 | ₩117,171 | ₩118,016 | ₩117,171 | ₩117,935 | +0.65% | 4.3천 |
| 2026.10.02 | ₩117,225 | ₩117,265 | ₩117,118 | ₩117,265 | +0.03% | 3.3천 |
| 2026.10.01 | ₩116,528 | ₩116,729 | ₩115,912 | ₩116,488 | -0.03% | 3.6천 |
| 2026.09.30 | ₩116,635 | ₩117,091 | ₩116,287 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩116,287 |
| -0.30% |
| 2천 |
| 2026.09.29 | ₩117,024 | ₩117,024 | ₩116,233 | ₩116,501 | -0.45% | 3.5천 |
|---|
| 2026.09.28 | ₩117,051 | ₩117,064 | ₩116,622 | ₩116,676 | -0.32% | 4.4천 |
|---|
| 2026.09.25 | ₩117,118 | ₩117,707 | ₩117,051 | ₩117,560 | +0.38% | 4.4천 |
|---|
| 2026.09.24 | ₩117,037 | ₩117,225 | ₩116,528 | ₩117,037 | 0.00% | 2.5천 |
|---|
| 2026.09.23 | ₩117,989 | ₩117,989 | ₩117,198 | ₩117,279 | -0.60% | 4.1천 |
|---|
| 2026.09.22 | ₩118,954 | ₩118,954 | ₩118,592 | ₩118,659 | -0.25% | 5.1천 |
|---|
| 2026.09.21 | ₩118,176 | ₩118,954 | ₩118,176 | ₩118,846 | +0.57% | 8.2천 |
|---|
| 2026.09.18 | ₩117,399 | ₩117,399 | ₩116,850 | ₩117,238 | -0.14% | 2.7천 |
|---|
| 2026.09.17 | ₩117,064 | ₩117,439 | ₩117,064 | ₩117,359 | +0.25% | 2.8천 |
|---|
| 2026.09.16 | ₩117,011 | ₩117,118 | ₩116,019 | ₩116,019 | -0.85% | 1.8천 |
|---|
| 2026.09.15 | ₩116,582 | ₩116,810 | ₩116,582 | ₩116,729 | +0.13% | 6천 |
|---|
| 2026.09.14 | ₩117,078 | ₩117,386 | ₩117,078 | ₩117,171 | +0.08% | 5.7천 |
|---|
| 2026.09.11 | ₩118,150 | ₩118,150 | ₩117,855 | ₩117,855 | -0.25% | 6.7천 |
|---|
| 2026.09.10 | ₩117,064 | ₩117,198 | ₩116,836 | ₩117,024 | -0.03% | 1.4만 |
|---|
| 2026.09.09 | ₩118,136 | ₩118,136 | ₩117,573 | ₩117,573 | -0.48% | 6.3천 |
|---|
| 2026.09.08 | ₩118,712 | ₩118,712 | ₩118,404 | ₩118,404 | -0.26% | 2.3천 |
|---|
| 2026.09.04 | ₩119,423 | ₩119,423 | ₩118,994 | ₩119,168 | -0.21% | 900 |
|---|
| 2026.09.03 | ₩119,047 | ₩119,650 | ₩118,954 | ₩119,382 | +0.28% | 4천 |
|---|
| 2026.09.02 | ₩117,520 | ₩118,444 | ₩117,520 | ₩118,364 | +0.72% | 4.1천 |
|---|
| 2026.09.01 | ₩117,667 | ₩118,190 | ₩117,493 | ₩117,547 | -0.10% | 2.5천 |
|---|
| 2026.08.31 | ₩118,056 | ₩118,297 | ₩117,975 | ₩118,297 | +0.20% | 1.3천 |
|---|
| 2026.08.28 | ₩119,168 | ₩119,878 | ₩118,806 | ₩118,940 | -0.19% | 1.3만 |
|---|
| 2026.08.27 | ₩119,061 | ₩119,262 | ₩119,061 | ₩119,195 | +0.11% | 2천 |
|---|
| 2026.08.26 | ₩118,284 | ₩118,672 | ₩118,284 | ₩118,471 | +0.16% | 2.4천 |
|---|
| 2026.08.25 | ₩118,444 | ₩118,444 | ₩118,243 | ₩118,310 | -0.11% | 6.9천 |
|---|
| 2026.08.24 | ₩118,418 | ₩118,418 | ₩117,975 | ₩118,243 | -0.15% | 3.4천 |
|---|
| 2026.08.21 | ₩118,659 | ₩118,887 | ₩118,632 | ₩118,726 | +0.06% | 2.4천 |
|---|
| 2026.08.20 | ₩118,672 | ₩118,699 | ₩118,176 | ₩118,176 | -0.42% | 3.7천 |
|---|
| 2026.08.19 | ₩119,423 | ₩119,650 | ₩119,155 | ₩119,155 | -0.22% | 4.2천 |
|---|
| 2026.08.18 | ₩119,503 | ₩119,503 | ₩118,967 | ₩118,994 | -0.43% | 4.5천 |
|---|
| 2026.08.17 | ₩120,361 | ₩120,361 | ₩119,959 | ₩119,972 | -0.32% | 3.4천 |
|---|
| 2026.08.14 | ₩120,964 | ₩120,964 | ₩120,441 | ₩120,508 | -0.38% | 2.6천 |
|---|
| 2026.08.13 | ₩120,186 | ₩120,602 | ₩120,186 | ₩120,602 | +0.35% | 2천 |
|---|
| 2026.08.12 | ₩119,516 | ₩119,704 | ₩119,436 | ₩119,557 | +0.03% | 3.4천 |
|---|
| 2026.08.11 | ₩120,026 | ₩120,026 | ₩119,382 | ₩119,382 | -0.54% | 1.7천 |
|---|
| 2026.08.10 | ₩120,039 | ₩120,039 | ₩119,798 | ₩119,798 | -0.20% | 3.2천 |
|---|
| 2026.08.07 | ₩119,677 | ₩119,999 | ₩119,677 | ₩119,945 | +0.22% | 2.1천 |
|---|
| 2026.08.06 | ₩119,463 | ₩119,463 | ₩119,088 | ₩119,088 | -0.31% | 3.4천 |
|---|
| 2026.08.05 | ₩119,878 | ₩120,294 | ₩119,302 | ₩119,396 | -0.40% | 2.5천 |
|---|
| 2026.08.04 | ₩118,364 | ₩119,758 | ₩118,364 | ₩119,583 | +1.03% | 2.1천 |
|---|
| 2026.08.03 | ₩116,689 | ₩117,627 | ₩116,689 | ₩117,547 | +0.73% | 1.4만 |
|---|
| 2026.07.31 | ₩114,478 | ₩115,898 | ₩114,478 | ₩115,898 | +1.24% | 4.8천 |
|---|
| 2026.07.30 | ₩114,049 | ₩115,014 | ₩114,049 | ₩115,014 | +0.85% | 3.1천 |
|---|
| 2026.07.29 | ₩114,411 | ₩114,491 | ₩113,191 | ₩113,191 | -1.07% | 4.3천 |
|---|
| 2026.07.28 | ₩114,036 | ₩114,840 | ₩113,996 | ₩114,840 | +0.71% | 3.7천 |
|---|
| 2026.07.27 | ₩114,800 | ₩115,108 | ₩113,701 | ₩114,197 | -0.53% | 8.8천 |
|---|
| 2026.07.24 | ₩113,835 | ₩114,357 | ₩113,674 | ₩113,781 | -0.05% | 7.3천 |
|---|
| 2026.07.23 | ₩114,009 | ₩114,009 | ₩113,339 | ₩113,526 | -0.42% | 3.8천 |
|---|
| 2026.07.22 | ₩115,336 | ₩115,510 | ₩115,161 | ₩115,255 | -0.07% | 6.1천 |
|---|
| 2026.07.21 | ₩114,947 | ₩115,510 | ₩114,947 | ₩115,510 | +0.49% | 2.1천 |
|---|
| 2026.07.20 | ₩114,733 | ₩115,054 | ₩114,344 | ₩114,398 | -0.29% | 5.3천 |
|---|
| 2026.07.17 | ₩114,558 | ₩114,773 | ₩114,317 | ₩114,491 | -0.06% | 3.1천 |
|---|
| 2026.07.16 | ₩115,657 | ₩115,657 | ₩115,148 | ₩115,403 | -0.22% | 3.5천 |
|---|
| 2026.07.15 | ₩115,738 | ₩115,898 | ₩115,510 | ₩115,831 | +0.08% | 3.6천 |
|---|
| 2026.07.14 | ₩115,456 | ₩115,456 | ₩115,041 | ₩115,322 | -0.12% | 9.6천 |
|---|
| 2026.07.13 | ₩115,671 | ₩115,684 | ₩115,215 | ₩115,215 | -0.39% | 1만 |
|---|
| 2026.07.10 | ₩115,523 | ₩115,979 | ₩115,336 | ₩115,979 | +0.39% | 1.7만 |
|---|
| 2026.07.09 | ₩114,692 | ₩115,188 | ₩114,692 | ₩115,188 | +0.43% | 2.3천 |
|---|
| 2026.07.08 | ₩114,290 | ₩114,451 | ₩113,741 | ₩114,371 | +0.07% | 4.2천 |
|---|
| 2026.07.07 | ₩115,496 | ₩115,496 | ₩114,612 | ₩114,826 | -0.58% | 2.8천 |
|---|
| 2026.07.06 | ₩114,800 | ₩115,255 | ₩114,800 | ₩115,255 | +0.40% | 2.8천 |
|---|
| 2026.07.02 | ₩115,108 | ₩115,108 | ₩113,741 | ₩114,317 | -0.69% | 1.1만 |
|---|
| 2026.07.01 | ₩113,848 | ₩114,625 | ₩113,848 | ₩114,130 | +0.25% | 4.2천 |
|---|
| 2026.06.30 | ₩113,540 | ₩114,237 | ₩113,540 | ₩114,197 | +0.58% | 8.9천 |
|---|
| 2026.06.29 | ₩113,178 | ₩113,446 | ₩112,669 | ₩113,258 | +0.07% | 1.4만 |
|---|
| 2026.06.26 | ₩111,972 | ₩112,736 | ₩111,972 | ₩112,535 | +0.50% | 4.5천 |
|---|
| 2026.06.25 | ₩112,508 | ₩112,749 | ₩112,173 | ₩112,186 | -0.29% | 1.1만 |
|---|
| 2026.06.24 | ₩112,495 | ₩113,339 | ₩112,320 | ₩112,669 | +0.15% | 7.1천 |
|---|
| 2026.06.23 | ₩112,883 | ₩113,392 | ₩112,776 | ₩112,964 | +0.07% | 7.8천 |
|---|
| 2026.06.22 | ₩114,947 | ₩115,135 | ₩114,331 | ₩114,331 | -0.54% | 5.1천 |
|---|
| 2026.06.18 | ₩114,960 | ₩114,974 | ₩114,585 | ₩114,880 | -0.07% | 1.9만 |
|---|
| 2026.06.17 | ₩115,523 | ₩115,577 | ₩113,741 | ₩113,808 | -1.48% | 8.3천 |
|---|
| 2026.06.16 | ₩116,019 | ₩116,019 | ₩115,362 | ₩115,403 | -0.53% | 1.3만 |
|---|
| 2026.06.15 | ₩115,483 | ₩116,274 | ₩115,483 | ₩115,724 | +0.21% | 6.4천 |
|---|
| 2026.06.12 | ₩113,526 | ₩114,237 | ₩113,526 | ₩114,022 | +0.44% | 1.9만 |
|---|
| 2026.06.11 | ₩111,557 | ₩113,312 | ₩111,396 | ₩113,312 | +1.57% | 2.4천 |
|---|
| 2026.06.10 | ₩113,057 | ₩113,124 | ₩111,530 | ₩111,530 | -1.35% | 5.6천 |
|---|
| 2026.06.09 | ₩114,009 | ₩114,532 | ₩111,825 | ₩113,312 | -0.61% | 6.8천 |
|---|
| 2026.06.08 | ₩114,063 | ₩114,411 | ₩113,607 | ₩113,607 | -0.40% | 2.3천 |
|---|
| 2026.06.05 | ₩115,121 | ₩115,255 | ₩113,285 | ₩113,714 | -1.22% | 8.8천 |
|---|
| 2026.06.04 | ₩115,657 | ₩116,274 | ₩115,604 | ₩116,153 | +0.43% | 8.2천 |
|---|
| 2026.06.03 | ₩115,818 | ₩115,818 | ₩115,483 | ₩115,644 | -0.15% | 2.3만 |
|---|
| 2026.06.02 | ₩116,609 | ₩116,796 | ₩116,595 | ₩116,622 | +0.01% | 3천 |
|---|
| 2026.06.01 | ₩116,394 | ₩117,386 | ₩116,394 | ₩117,024 | +0.54% | 3.3천 |
|---|
| 2026.05.29 | ₩116,448 | ₩116,649 | ₩116,448 | ₩116,649 | +0.17% | 600 |
|---|
| 2026.05.28 | ₩115,885 | ₩116,394 | ₩115,885 | ₩116,287 | +0.35% | 5.6천 |
|---|
| 2026.05.27 | ₩115,630 | ₩115,711 | ₩115,496 | ₩115,563 | -0.06% | 3.5천 |
|---|
| 2026.05.26 | ₩115,215 | ₩115,295 | ₩115,121 | ₩115,295 | +0.07% | 1.9천 |
|---|
| 2026.05.22 | ₩114,451 | ₩114,451 | ₩114,411 | ₩114,424 | -0.02% | 900 |
|---|
| 2026.05.21 | ₩113,299 | ₩114,089 | ₩112,910 | ₩113,794 | +0.44% | 4.4천 |
|---|
| 2026.05.20 | ₩112,347 | ₩113,500 | ₩112,307 | ₩113,500 | +1.03% | 2.3천 |
|---|
| 2026.05.19 | ₩112,495 | ₩112,897 | ₩112,253 | ₩112,401 | -0.08% | 5.3천 |
|---|
| 2026.05.18 | ₩113,285 | ₩113,285 | ₩112,468 | ₩113,004 | -0.25% | 3.2천 |
|---|
| 2026.05.15 | ₩113,044 | ₩113,500 | ₩112,923 | ₩113,111 | +0.06% | 5천 |
|---|
| 2026.05.14 | ₩114,076 | ₩114,465 | ₩114,076 | ₩114,384 | +0.27% | 3.2만 |
|---|
| 2026.05.13 | ₩112,870 | ₩113,674 | ₩112,776 | ₩113,580 | +0.63% | 4.4천 |
|---|
| 2026.05.12 | ₩112,789 | ₩113,272 | ₩112,240 | ₩113,272 | +0.43% | 5.4천 |
|---|
| 2026.05.11 | ₩113,553 | ₩113,553 | ₩113,165 | ₩113,446 | -0.09% | 4.1천 |
|---|
| 2026.05.08 | ₩113,205 | ₩113,366 | ₩113,205 | ₩113,366 | +0.14% | 3.3천 |
|---|
| 2026.05.07 | ₩113,232 | ₩113,232 | ₩112,253 | ₩112,548 | -0.60% | 2.9천 |
|---|
| 2026.05.06 | ₩112,160 | ₩112,856 | ₩112,160 | ₩112,856 | +0.62% | 1.2천 |
|---|
| 2026.05.05 | ₩110,766 | ₩111,490 | ₩110,766 | ₩111,396 | +0.57% | 8.2천 |
|---|
| 2026.05.04 | ₩110,511 | ₩111,128 | ₩110,230 | ₩110,284 | -0.21% | 3.5천 |
|---|
| 2026.05.01 | ₩111,128 | ₩111,356 | ₩110,860 | ₩110,860 | -0.24% | 1.9천 |
|---|
| 2026.04.30 | ₩109,949 | ₩110,605 | ₩109,949 | ₩110,605 | +0.60% | 2.2천 |
|---|
| 2026.04.29 | ₩109,774 | ₩109,774 | ₩109,372 | ₩109,466 | -0.28% | 5.1천 |
|---|
| 2026.04.28 | ₩109,520 | ₩109,748 | ₩109,413 | ₩109,748 | +0.21% | 1.3천 |
|---|
| 2026.04.27 | ₩109,359 | ₩110,083 | ₩109,359 | ₩110,042 | +0.62% | 5.1천 |
|---|
| 2026.04.24 | ₩108,970 | ₩109,654 | ₩108,903 | ₩109,654 | +0.63% | 2.5천 |
|---|
| 2026.04.23 | ₩109,158 | ₩109,386 | ₩108,300 | ₩108,823 | -0.31% | 3.6천 |
|---|
| 2026.04.22 | ₩109,439 | ₩109,520 | ₩109,212 | ₩109,520 | +0.07% | 3.3천 |
|---|
| 2026.04.21 | ₩109,774 | ₩109,868 | ₩108,676 | ₩108,676 | -1.00% | 2.5천 |
|---|
| 2026.04.20 | ₩109,292 | ₩109,480 | ₩109,252 | ₩109,346 | +0.05% | 2.5천 |
|---|
| 2026.04.17 | ₩109,011 | ₩109,882 | ₩109,011 | ₩109,681 | +0.61% | 1.6천 |
|---|
| 2026.04.16 | ₩108,354 | ₩108,448 | ₩108,032 | ₩108,207 | -0.14% | 3.8천 |
|---|
| 2026.04.15 | ₩107,470 | ₩108,193 | ₩107,470 | ₩108,059 | +0.55% | 8.3천 |
|---|
| 2026.04.14 | ₩106,518 | ₩107,456 | ₩106,518 | ₩107,309 | +0.74% | 1.1만 |
|---|
| 2026.04.13 | ₩104,669 | ₩106,022 | ₩104,669 | ₩106,022 | +1.29% | 2.5천 |
|---|
| 2026.04.10 | ₩105,513 | ₩105,513 | ₩104,937 | ₩104,937 | -0.55% | 2.3천 |
|---|
| 2026.04.09 | ₩104,267 | ₩105,232 | ₩104,254 | ₩105,178 | +0.87% | 5.3천 |
|---|
| 2026.04.08 | ₩104,589 | ₩104,776 | ₩104,347 | ₩104,481 | -0.10% | 2.4만 |
|---|
| 2026.04.07 | ₩101,359 | ₩102,136 | ₩101,212 | ₩102,029 | +0.66% | 3만 |
|---|
| 2026.04.06 | ₩101,694 | ₩101,989 | ₩101,694 | ₩101,989 | +0.29% | 5.8천 |
|---|
| 2026.04.02 | ₩100,635 | ₩101,600 | ₩100,569 | ₩101,600 | +0.96% | 9.1천 |
|---|
| 2026.04.01 | ₩101,078 | ₩101,842 | ₩101,078 | ₩101,453 | +0.37% | 5.8천 |
|---|
| 2026.03.31 | ₩98,987 | ₩100,287 | ₩98,692 | ₩100,260 | +1.29% | 8.4천 |
|---|
| 2026.03.30 | ₩98,558 | ₩98,706 | ₩97,540 | ₩97,862 | -0.71% | 2.6천 |
|---|
| 2026.03.27 | ₩99,175 | ₩99,175 | ₩97,955 | ₩98,197 | -0.99% | 8.9천 |
|---|
| 2026.03.26 | ₩100,676 | ₩101,078 | ₩99,537 | ₩99,537 | -1.13% | 3.6천 |
|---|
| 2026.03.25 | ₩101,520 | ₩101,533 | ₩101,051 | ₩101,332 | -0.18% | 1.6천 |
|---|
| 2026.03.24 | ₩100,635 | ₩101,426 | ₩100,635 | ₩100,877 | +0.24% | 7.7천 |
|---|
| 2026.03.23 | ₩101,775 | ₩102,244 | ₩101,292 | ₩101,292 | -0.47% | 5.8천 |
|---|
| 2026.03.20 | ₩101,466 | ₩101,466 | ₩100,126 | ₩100,126 | -1.32% | 3.1천 |
|---|
| 2026.03.19 | ₩101,868 | ₩101,895 | ₩101,426 | ₩101,721 | -0.14% | 3천 |
|---|
| 2026.03.18 | ₩103,289 | ₩103,289 | ₩102,230 | ₩102,230 | -1.02% | 3.7천 |
|---|
| 2026.03.17 | ₩103,610 | ₩104,026 | ₩103,463 | ₩103,463 | -0.14% | 1.2만 |
|---|
| 2026.03.16 | ₩103,289 | ₩103,289 | ₩102,833 | ₩103,128 | -0.16% | 6.4천 |
|---|
| 2026.03.13 | ₩103,249 | ₩103,249 | ₩101,949 | ₩101,949 | -1.26% | 4.4천 |
|---|
| 2026.03.12 | ₩103,249 | ₩103,289 | ₩102,753 | ₩102,753 | -0.48% | 8천 |
|---|
| 2026.03.11 | ₩104,508 | ₩104,548 | ₩103,557 | ₩104,039 | -0.45% | 6.1천 |
|---|
| 2026.03.10 | ₩104,160 | ₩105,084 | ₩104,146 | ₩104,401 | +0.23% | 9.5천 |
|---|
| 2026.03.09 | ₩103,289 | ₩105,125 | ₩103,141 | ₩104,790 | +1.45% | 1.3만 |
|---|
| 2026.03.06 | ₩103,838 | ₩104,615 | ₩103,811 | ₩104,468 | +0.61% | 7.9천 |
|---|
| 2026.03.05 | ₩105,486 | ₩105,486 | ₩104,723 | ₩105,326 | -0.15% | 8.1천 |
|---|
| 2026.03.04 | ₩105,084 | ₩105,875 | ₩104,910 | ₩105,781 | +0.66% | 8.8천 |
|---|
| 2026.03.03 | ₩103,785 | ₩105,218 | ₩103,409 | ₩105,017 | +1.19% | 9.7천 |
|---|
| 2026.03.02 | ₩104,736 | ₩105,821 | ₩104,334 | ₩105,795 | +1.01% | 1.4만 |
|---|
| 2026.02.27 | ₩105,379 | ₩105,862 | ₩105,379 | ₩105,741 | +0.34% | 1.1만 |
|---|
| 2026.02.26 | ₩106,518 | ₩106,518 | ₩105,513 | ₩106,143 | -0.35% | 1.3만 |
|---|
| 2026.02.25 | ₩105,902 | ₩106,532 | ₩105,902 | ₩106,505 | +0.57% | 8.6천 |
|---|
| 2026.02.24 | ₩105,245 | ₩105,808 | ₩105,058 | ₩105,808 | +0.53% | 2천 |
|---|
| 2026.02.23 | ₩105,875 | ₩105,875 | ₩104,790 | ₩105,125 | -0.71% | 5.8천 |
|---|
| 2026.02.20 | ₩105,513 | ₩106,411 | ₩105,513 | ₩106,411 | +0.85% | 3.9천 |
|---|
| 2026.02.19 | ₩105,888 | ₩105,888 | ₩105,339 | ₩105,607 | -0.27% | 3천 |
|---|
| 2026.02.18 | ₩106,036 | ₩106,384 | ₩105,754 | ₩105,915 | -0.11% | 8.2천 |
|---|
| 2026.02.17 | ₩104,937 | ₩105,661 | ₩104,548 | ₩105,513 | +0.55% | 1.7만 |
|---|
| 2026.02.13 | ₩105,058 | ₩105,875 | ₩104,776 | ₩105,111 | +0.05% | 9.9천 |
|---|
| 2026.02.12 | ₩105,634 | ₩105,687 | ₩104,924 | ₩105,205 | -0.41% | 8천 |
|---|
| 2026.02.11 | ₩106,934 | ₩106,934 | ₩106,652 | ₩106,800 | -0.13% | 5.7천 |
|---|
| 2026.02.10 | ₩107,456 | ₩107,456 | ₩106,960 | ₩106,960 | -0.46% | 4.1천 |
|---|
| 2026.02.09 | ₩106,759 | ₩107,510 | ₩106,759 | ₩107,255 | +0.46% | 2.5천 |
|---|
| 2026.02.06 | ₩105,527 | ₩106,947 | ₩105,232 | ₩106,947 | +1.35% | 1.9만 |
|---|
| 2026.02.05 | ₩105,245 | ₩105,245 | ₩104,401 | ₩104,575 | -0.64% | 1.2만 |
|---|
| 2026.02.04 | ₩106,706 | ₩106,706 | ₩105,473 | ₩105,888 | -0.77% | 1.6만 |
|---|
| 2026.02.03 | ₩106,813 | ₩106,840 | ₩105,714 | ₩106,451 | -0.34% | 1.6만 |
|---|
| 2026.02.02 | ₩106,545 | ₩107,657 | ₩106,545 | ₩107,483 | +0.88% | 7.7천 |
|---|
| 2026.01.30 | ₩107,068 | ₩107,161 | ₩106,438 | ₩107,108 | +0.04% | 3.1천 |
|---|
| 2026.01.29 | ₩108,099 | ₩108,099 | ₩106,036 | ₩107,322 | -0.72% | 3.9천 |
|---|
| 2026.01.28 | ₩107,604 | ₩107,657 | ₩107,483 | ₩107,657 | +0.05% | 4.7천 |
|---|
| 2026.01.27 | ₩107,791 | ₩107,831 | ₩107,657 | ₩107,778 | -0.01% | 6천 |
|---|
| 2026.01.26 | ₩107,295 | ₩107,617 | ₩107,295 | ₩107,429 | +0.12% | 7.1천 |
|---|
| 2026.01.23 | ₩106,786 | ₩106,920 | ₩106,558 | ₩106,826 | +0.04% | 1.3만 |
|---|
| 2026.01.22 | ₩106,558 | ₩106,960 | ₩106,384 | ₩106,505 | -0.05% | 8.5천 |
|---|
| 2026.01.21 | ₩105,192 | ₩106,398 | ₩105,192 | ₩105,929 | +0.70% | 7.8천 |
|---|
| 2026.01.20 | ₩105,259 | ₩105,888 | ₩104,736 | ₩104,736 | -0.50% | 1.2만 |
|---|
| 2026.01.16 | ₩107,202 | ₩107,443 | ₩107,041 | ₩107,121 | -0.07% | 2.8만 |
|---|
| 2026.01.15 | ₩107,389 | ₩107,738 | ₩107,282 | ₩107,295 | -0.09% | 4.1천 |
|---|
| 2026.01.14 | ₩107,121 | ₩107,121 | ₩106,411 | ₩106,853 | -0.25% | 5.4천 |
|---|
| 2026.01.13 | ₩108,207 | ₩108,207 | ₩107,269 | ₩107,416 | -0.73% | 6.2천 |
|---|
| 2026.01.12 | ₩107,510 | ₩108,059 | ₩107,510 | ₩108,019 | +0.47% | 4.6천 |
|---|
| 2026.01.09 | ₩107,630 | ₩108,287 | ₩107,630 | ₩108,140 | +0.47% | 5.5만 |
|---|
| 2026.01.08 | ₩107,577 | ₩107,604 | ₩107,443 | ₩107,563 | -0.01% | 3.1천 |
|---|
| 2026.01.07 | ₩107,831 | ₩108,233 | ₩107,403 | ₩107,456 | -0.35% | 4.8천 |
|---|
| 2026.01.06 | ₩107,764 | ₩108,314 | ₩107,523 | ₩108,314 | +0.51% | 1.3만 |
|---|
| 2026.01.05 | ₩107,135 | ₩107,510 | ₩107,094 | ₩107,135 | 0.00% | 9.7천 |
|---|
| 2026.01.02 | ₩107,161 | ₩107,295 | ₩106,558 | ₩106,974 | -0.18% | 9.4천 |
|---|
| 2025.12.31 | ₩107,617 | ₩107,617 | ₩106,773 | ₩106,773 | -0.78% | 2만 |
|---|
| 2025.12.30 | ₩107,523 | ₩107,684 | ₩107,416 | ₩107,496 | -0.02% | 5.4천 |
|---|
| 2025.12.29 | ₩107,483 | ₩107,657 | ₩107,362 | ₩107,657 | +0.16% | 6.8천 |
|---|
| 2025.12.26 | ₩108,019 | ₩108,019 | ₩107,805 | ₩107,912 | -0.10% | 2.4천 |
|---|
| 2025.12.24 | ₩107,376 | ₩107,992 | ₩107,376 | ₩107,992 | +0.57% | 6.1천 |
|---|
| 2025.12.23 | ₩107,282 | ₩107,872 | ₩107,269 | ₩107,764 | +0.45% | 6.8천 |
|---|
| 2025.12.22 | ₩107,188 | ₩107,456 | ₩107,188 | ₩107,456 | +0.25% | 3.3천 |
|---|
| 2025.12.19 | ₩105,808 | ₩106,800 | ₩105,808 | ₩106,706 | +0.85% | 7.5천 |
|---|
| 2025.12.18 | ₩105,835 | ₩106,290 | ₩105,567 | ₩105,862 | +0.03% | 6.6만 |
|---|
| 2025.12.17 | ₩105,326 | ₩105,352 | ₩105,031 | ₩105,084 | -0.23% | 6.5만 |
|---|
| 2025.12.16 | ₩105,862 | ₩105,862 | ₩105,272 | ₩105,634 | -0.22% | 3.9천 |
|---|
| 2025.12.15 | ₩106,974 | ₩106,974 | ₩106,049 | ₩106,049 | -0.86% | 6.8천 |
|---|
| 2025.12.12 | ₩106,826 | ₩106,826 | ₩106,317 | ₩106,317 | -0.48% | 1.7천 |
|---|
| 2025.12.11 | ₩106,746 | ₩107,349 | ₩106,746 | ₩107,295 | +0.51% | 3.8천 |
|---|
| 2025.12.10 | ₩105,955 | ₩106,880 | ₩105,955 | ₩106,733 | +0.73% | 5천 |
|---|
| 2025.12.09 | ₩106,183 | ₩106,398 | ₩105,955 | ₩105,955 | -0.21% | 1.4만 |
|---|
| 2025.12.08 | ₩106,290 | ₩106,290 | ₩105,862 | ₩105,862 | -0.40% | 4.5천 |
|---|
| 2025.12.05 | ₩106,532 | ₩106,558 | ₩106,411 | ₩106,424 | -0.10% | 3.2천 |
|---|
| 2025.12.04 | ₩106,049 | ₩106,183 | ₩105,848 | ₩105,969 | -0.08% | 6천 |
|---|
| 2025.12.03 | ₩105,192 | ₩106,049 | ₩105,192 | ₩105,781 | +0.56% | 2.9천 |
|---|
| 2025.12.02 | ₩105,446 | ₩105,661 | ₩105,178 | ₩105,285 | -0.15% | 4.1천 |
|---|
| 2025.12.01 | ₩105,312 | ₩105,728 | ₩105,245 | ₩105,245 | -0.06% | 1.7만 |
|---|
| 2025.11.28 | ₩105,527 | ₩105,862 | ₩105,513 | ₩105,862 | +0.32% | 1.7천 |
|---|
| 2025.11.26 | ₩104,575 | ₩105,486 | ₩104,575 | ₩105,259 | +0.65% | 3.9천 |
|---|
| 2025.11.25 | ₩103,396 | ₩104,455 | ₩103,396 | ₩104,455 | +1.02% | 4.3천 |
|---|
| 2025.11.24 | ₩102,270 | ₩103,543 | ₩102,270 | ₩103,450 | +1.15% | 5.8천 |
|---|
| 2025.11.21 | ₩101,118 | ₩102,887 | ₩101,118 | ₩102,016 | +0.89% | 6.6천 |
|---|
| 2025.11.20 | ₩103,597 | ₩104,213 | ₩100,971 | ₩100,971 | -2.54% | 4.8천 |
|---|
| 2025.11.19 | ₩102,190 | ₩102,967 | ₩102,083 | ₩102,458 | +0.26% | 4천 |
|---|
| 2025.11.18 | ₩102,337 | ₩102,766 | ₩101,547 | ₩102,016 | -0.31% | 5.3천 |
|---|
| 2025.11.17 | ₩104,066 | ₩104,173 | ₩102,793 | ₩102,793 | -1.22% | 3.7천 |
|---|
| 2025.11.14 | ₩103,021 | ₩104,468 | ₩103,021 | ₩104,026 | +0.98% | 5.2천 |
|---|
| 2025.11.13 | ₩105,513 | ₩105,513 | ₩103,878 | ₩103,878 | -1.55% | 3.6천 |
|---|
| 2025.11.12 | ₩105,674 | ₩105,848 | ₩105,607 | ₩105,781 | +0.10% | 6.4천 |
|---|
| 2025.11.11 | ₩105,192 | ₩105,460 | ₩105,004 | ₩105,433 | +0.23% | 4천 |
|---|
| 2025.11.10 | ₩104,374 | ₩105,460 | ₩104,374 | ₩105,366 | +0.95% | 9천 |
|---|
| 2025.11.07 | ₩102,860 | ₩103,651 | ₩102,123 | ₩103,651 | +0.77% | 4.8천 |
|---|
| 2025.11.06 | ₩104,723 | ₩104,749 | ₩103,141 | ₩103,329 | -1.33% | 5.7천 |
|---|
| 2025.11.05 | ₩104,200 | ₩105,138 | ₩104,200 | ₩104,776 | +0.55% | 5.3천 |
|---|
| 2025.11.04 | ₩104,441 | ₩104,857 | ₩104,106 | ₩104,146 | -0.28% | 9.9천 |
|---|
| 2025.11.03 | ₩105,406 | ₩105,486 | ₩104,830 | ₩105,218 | -0.18% | 1만 |
|---|
| 2025.10.31 | ₩105,379 | ₩105,379 | ₩104,950 | ₩105,218 | -0.15% | 4.5천 |
|---|
| 2025.10.30 | ₩105,151 | ₩105,406 | ₩104,696 | ₩104,696 | -0.43% | 1.5만 |
|---|
| 2025.10.29 | ₩105,902 | ₩105,969 | ₩104,937 | ₩105,406 | -0.47% | 9.3천 |
|---|
| 2025.10.28 | ₩105,674 | ₩105,848 | ₩105,473 | ₩105,781 | +0.10% | 2.4천 |
|---|
| 2025.10.27 | ₩105,165 | ₩105,473 | ₩105,111 | ₩105,473 | +0.29% | 5.8천 |
|---|
| 2025.10.24 | ₩104,267 | ₩104,374 | ₩104,227 | ₩104,227 | -0.04% | 4.9천 |
|---|
| 2025.10.23 | ₩102,981 | ₩103,610 | ₩102,981 | ₩103,503 | +0.51% | 2.3천 |
|---|
| 2025.10.22 | ₩103,517 | ₩103,517 | ₩102,270 | ₩102,914 | -0.58% | 4.2천 |
|---|
| 2025.10.21 | ₩103,691 | ₩103,744 | ₩103,476 | ₩103,557 | -0.13% | 4.1천 |
|---|
| 2025.10.20 | ₩102,806 | ₩103,383 | ₩102,806 | ₩103,302 | +0.48% | 5.9천 |
|---|
| 2025.10.17 | ₩101,533 | ₩102,177 | ₩101,306 | ₩102,177 | +0.63% | 4.4천 |
|---|
| 2025.10.16 | ₩102,780 | ₩102,780 | ₩101,319 | ₩101,600 | -1.15% | 6.4천 |
|---|
| 2025.10.15 | ₩102,471 | ₩103,048 | ₩101,788 | ₩102,297 | -0.17% | 5.7천 |
|---|
| 2025.10.14 | ₩101,520 | ₩102,579 | ₩101,520 | ₩102,002 | +0.48% | 7천 |
|---|
| 2025.10.13 | ₩101,748 | ₩102,297 | ₩101,708 | ₩102,190 | +0.43% | 7.3천 |
|---|
| 2025.10.10 | ₩103,396 | ₩103,396 | ₩100,502 | ₩100,502 | -2.80% | 2.8천 |
|---|