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 | ₩117,603 | ₩117,830 | ₩117,590 | ₩117,830 | +0.19% | 2.8천 |
| 2026.10.08 | ₩117,576 | ₩117,630 | ₩117,243 | ₩117,336 | -0.20% | 2.4천 |
| 2026.10.07 | ₩117,456 | ₩117,817 | ₩117,136 | ₩117,803 | +0.30% | 8.6천 |
| 2026.10.06 | ₩118,083 | ₩118,204 | ₩117,910 | ₩118,124 | +0.03% | 4.1천 |
| 2026.10.05 | ₩116,722 | ₩117,563 | ₩116,722 | ₩117,483 | +0.65% | 4.3천 |
| 2026.10.02 | ₩116,775 | ₩116,815 | ₩116,669 | ₩116,815 | +0.03% | 3.3천 |
| 2026.10.01 | ₩116,081 | ₩116,281 | ₩115,467 | ₩116,041 | -0.03% | 3.6천 |
| 2026.09.30 | ₩116,188 | ₩116,642 | ₩115,841 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩115,841 |
| -0.30% |
| 2천 |
| 2026.09.29 | ₩116,575 | ₩116,575 | ₩115,787 | ₩116,054 | -0.45% | 3.5천 |
|---|
| 2026.09.28 | ₩116,602 | ₩116,615 | ₩116,175 | ₩116,228 | -0.32% | 4.4천 |
|---|
| 2026.09.25 | ₩116,669 | ₩117,256 | ₩116,602 | ₩117,109 | +0.38% | 4.4천 |
|---|
| 2026.09.24 | ₩116,588 | ₩116,775 | ₩116,081 | ₩116,588 | 0.00% | 2.5천 |
|---|
| 2026.09.23 | ₩117,536 | ₩117,536 | ₩116,749 | ₩116,829 | -0.60% | 4.1천 |
|---|
| 2026.09.22 | ₩118,497 | ₩118,497 | ₩118,137 | ₩118,204 | -0.25% | 5.1천 |
|---|
| 2026.09.21 | ₩117,723 | ₩118,497 | ₩117,723 | ₩118,391 | +0.57% | 8.2천 |
|---|
| 2026.09.18 | ₩116,949 | ₩116,949 | ₩116,402 | ₩116,789 | -0.14% | 2.7천 |
|---|
| 2026.09.17 | ₩116,615 | ₩116,989 | ₩116,615 | ₩116,909 | +0.25% | 2.8천 |
|---|
| 2026.09.16 | ₩116,562 | ₩116,669 | ₩115,574 | ₩115,574 | -0.85% | 1.8천 |
|---|
| 2026.09.15 | ₩116,135 | ₩116,361 | ₩116,135 | ₩116,281 | +0.13% | 6천 |
|---|
| 2026.09.14 | ₩116,628 | ₩116,935 | ₩116,628 | ₩116,722 | +0.08% | 5.7천 |
|---|
| 2026.09.11 | ₩117,696 | ₩117,696 | ₩117,403 | ₩117,403 | -0.25% | 6.7천 |
|---|
| 2026.09.10 | ₩116,615 | ₩116,749 | ₩116,388 | ₩116,575 | -0.03% | 1.4만 |
|---|
| 2026.09.09 | ₩117,683 | ₩117,683 | ₩117,122 | ₩117,122 | -0.48% | 6.3천 |
|---|
| 2026.09.08 | ₩118,257 | ₩118,257 | ₩117,950 | ₩117,950 | -0.26% | 2.3천 |
|---|
| 2026.09.04 | ₩118,965 | ₩118,965 | ₩118,537 | ₩118,711 | -0.21% | 900 |
|---|
| 2026.09.03 | ₩118,591 | ₩119,191 | ₩118,497 | ₩118,924 | +0.28% | 4천 |
|---|
| 2026.09.02 | ₩117,069 | ₩117,990 | ₩117,069 | ₩117,910 | +0.72% | 4.1천 |
|---|
| 2026.09.01 | ₩117,216 | ₩117,736 | ₩117,042 | ₩117,096 | -0.10% | 2.5천 |
|---|
| 2026.08.31 | ₩117,603 | ₩117,843 | ₩117,523 | ₩117,843 | +0.20% | 1.3천 |
|---|
| 2026.08.28 | ₩118,711 | ₩119,418 | ₩118,350 | ₩118,484 | -0.19% | 1.3만 |
|---|
| 2026.08.27 | ₩118,604 | ₩118,804 | ₩118,604 | ₩118,738 | +0.11% | 2천 |
|---|
| 2026.08.26 | ₩117,830 | ₩118,217 | ₩117,830 | ₩118,017 | +0.16% | 2.4천 |
|---|
| 2026.08.25 | ₩117,990 | ₩117,990 | ₩117,790 | ₩117,857 | -0.11% | 6.9천 |
|---|
| 2026.08.24 | ₩117,963 | ₩117,963 | ₩117,523 | ₩117,790 | -0.15% | 3.4천 |
|---|
| 2026.08.21 | ₩118,204 | ₩118,431 | ₩118,177 | ₩118,270 | +0.06% | 2.4천 |
|---|
| 2026.08.20 | ₩118,217 | ₩118,244 | ₩117,723 | ₩117,723 | -0.42% | 3.7천 |
|---|
| 2026.08.19 | ₩118,965 | ₩119,191 | ₩118,698 | ₩118,698 | -0.22% | 4.2천 |
|---|
| 2026.08.18 | ₩119,045 | ₩119,045 | ₩118,511 | ₩118,537 | -0.43% | 4.5천 |
|---|
| 2026.08.17 | ₩119,899 | ₩119,899 | ₩119,498 | ₩119,512 | -0.32% | 3.4천 |
|---|
| 2026.08.14 | ₩120,500 | ₩120,500 | ₩119,979 | ₩120,046 | -0.38% | 2.6천 |
|---|
| 2026.08.13 | ₩119,725 | ₩120,139 | ₩119,725 | ₩120,139 | +0.35% | 2천 |
|---|
| 2026.08.12 | ₩119,058 | ₩119,245 | ₩118,978 | ₩119,098 | +0.03% | 3.4천 |
|---|
| 2026.08.11 | ₩119,565 | ₩119,565 | ₩118,924 | ₩118,924 | -0.54% | 1.7천 |
|---|
| 2026.08.10 | ₩119,579 | ₩119,579 | ₩119,338 | ₩119,338 | -0.20% | 3.2천 |
|---|
| 2026.08.07 | ₩119,218 | ₩119,539 | ₩119,218 | ₩119,485 | +0.22% | 2.1천 |
|---|
| 2026.08.06 | ₩119,005 | ₩119,005 | ₩118,631 | ₩118,631 | -0.31% | 3.4천 |
|---|
| 2026.08.05 | ₩119,418 | ₩119,832 | ₩118,844 | ₩118,938 | -0.40% | 2.5천 |
|---|
| 2026.08.04 | ₩117,910 | ₩119,298 | ₩117,910 | ₩119,125 | +1.03% | 2.1천 |
|---|
| 2026.08.03 | ₩116,241 | ₩117,176 | ₩116,241 | ₩117,096 | +0.73% | 1.4만 |
|---|
| 2026.07.31 | ₩114,039 | ₩115,454 | ₩114,039 | ₩115,454 | +1.24% | 4.8천 |
|---|
| 2026.07.30 | ₩113,612 | ₩114,573 | ₩113,612 | ₩114,573 | +0.85% | 3.1천 |
|---|
| 2026.07.29 | ₩113,972 | ₩114,052 | ₩112,757 | ₩112,757 | -1.07% | 4.3천 |
|---|
| 2026.07.28 | ₩113,598 | ₩114,399 | ₩113,558 | ₩114,399 | +0.71% | 3.7천 |
|---|
| 2026.07.27 | ₩114,359 | ₩114,666 | ₩113,265 | ₩113,758 | -0.53% | 8.8천 |
|---|
| 2026.07.24 | ₩113,398 | ₩113,919 | ₩113,238 | ₩113,345 | -0.05% | 7.3천 |
|---|
| 2026.07.23 | ₩113,572 | ₩113,572 | ₩112,904 | ₩113,091 | -0.42% | 3.8천 |
|---|
| 2026.07.22 | ₩114,893 | ₩115,067 | ₩114,720 | ₩114,813 | -0.07% | 6.1천 |
|---|
| 2026.07.21 | ₩114,506 | ₩115,067 | ₩114,506 | ₩115,067 | +0.49% | 2.1천 |
|---|
| 2026.07.20 | ₩114,292 | ₩114,613 | ₩113,905 | ₩113,959 | -0.29% | 5.3천 |
|---|
| 2026.07.17 | ₩114,119 | ₩114,332 | ₩113,879 | ₩114,052 | -0.06% | 3.1천 |
|---|
| 2026.07.16 | ₩115,213 | ₩115,213 | ₩114,706 | ₩114,960 | -0.22% | 3.5천 |
|---|
| 2026.07.15 | ₩115,294 | ₩115,454 | ₩115,067 | ₩115,387 | +0.08% | 3.6천 |
|---|
| 2026.07.14 | ₩115,013 | ₩115,013 | ₩114,599 | ₩114,880 | -0.12% | 9.6천 |
|---|
| 2026.07.13 | ₩115,227 | ₩115,240 | ₩114,773 | ₩114,773 | -0.39% | 1만 |
|---|
| 2026.07.10 | ₩115,080 | ₩115,534 | ₩114,893 | ₩115,534 | +0.39% | 1.7만 |
|---|
| 2026.07.09 | ₩114,252 | ₩114,746 | ₩114,252 | ₩114,746 | +0.43% | 2.3천 |
|---|
| 2026.07.08 | ₩113,852 | ₩114,012 | ₩113,305 | ₩113,932 | +0.07% | 4.2천 |
|---|
| 2026.07.07 | ₩115,053 | ₩115,053 | ₩114,172 | ₩114,386 | -0.58% | 2.8천 |
|---|
| 2026.07.06 | ₩114,359 | ₩114,813 | ₩114,359 | ₩114,813 | +0.40% | 2.8천 |
|---|
| 2026.07.02 | ₩114,666 | ₩114,666 | ₩113,305 | ₩113,879 | -0.69% | 1.1만 |
|---|
| 2026.07.01 | ₩113,411 | ₩114,186 | ₩113,411 | ₩113,692 | +0.25% | 4.2천 |
|---|
| 2026.06.30 | ₩113,104 | ₩113,799 | ₩113,104 | ₩113,758 | +0.58% | 8.9천 |
|---|
| 2026.06.29 | ₩112,744 | ₩113,011 | ₩112,237 | ₩112,824 | +0.07% | 1.4만 |
|---|
| 2026.06.26 | ₩111,543 | ₩112,303 | ₩111,543 | ₩112,103 | +0.50% | 4.5천 |
|---|
| 2026.06.25 | ₩112,077 | ₩112,317 | ₩111,743 | ₩111,756 | -0.29% | 1.1만 |
|---|
| 2026.06.24 | ₩112,063 | ₩112,904 | ₩111,890 | ₩112,237 | +0.15% | 7.1천 |
|---|
| 2026.06.23 | ₩112,450 | ₩112,958 | ₩112,344 | ₩112,530 | +0.07% | 7.8천 |
|---|
| 2026.06.22 | ₩114,506 | ₩114,693 | ₩113,892 | ₩113,892 | -0.54% | 5.1천 |
|---|
| 2026.06.18 | ₩114,519 | ₩114,533 | ₩114,146 | ₩114,439 | -0.07% | 1.9만 |
|---|
| 2026.06.17 | ₩115,080 | ₩115,133 | ₩113,305 | ₩113,371 | -1.48% | 8.3천 |
|---|
| 2026.06.16 | ₩115,574 | ₩115,574 | ₩114,920 | ₩114,960 | -0.53% | 1.3만 |
|---|
| 2026.06.15 | ₩115,040 | ₩115,828 | ₩115,040 | ₩115,280 | +0.21% | 6.4천 |
|---|
| 2026.06.12 | ₩113,091 | ₩113,799 | ₩113,091 | ₩113,585 | +0.44% | 1.9만 |
|---|
| 2026.06.11 | ₩111,129 | ₩112,877 | ₩110,969 | ₩112,877 | +1.57% | 2.4천 |
|---|
| 2026.06.10 | ₩112,624 | ₩112,691 | ₩111,102 | ₩111,102 | -1.35% | 5.6천 |
|---|
| 2026.06.09 | ₩113,572 | ₩114,092 | ₩111,396 | ₩112,877 | -0.61% | 6.8천 |
|---|
| 2026.06.08 | ₩113,625 | ₩113,972 | ₩113,171 | ₩113,171 | -0.40% | 2.3천 |
|---|
| 2026.06.05 | ₩114,680 | ₩114,813 | ₩112,851 | ₩113,278 | -1.22% | 8.8천 |
|---|
| 2026.06.04 | ₩115,213 | ₩115,828 | ₩115,160 | ₩115,707 | +0.43% | 8.2천 |
|---|
| 2026.06.03 | ₩115,374 | ₩115,374 | ₩115,040 | ₩115,200 | -0.15% | 2.3만 |
|---|
| 2026.06.02 | ₩116,161 | ₩116,348 | ₩116,148 | ₩116,175 | +0.01% | 3천 |
|---|
| 2026.06.01 | ₩115,948 | ₩116,935 | ₩115,948 | ₩116,575 | +0.54% | 3.3천 |
|---|
| 2026.05.29 | ₩116,001 | ₩116,201 | ₩116,001 | ₩116,201 | +0.17% | 600 |
|---|
| 2026.05.28 | ₩115,440 | ₩115,948 | ₩115,440 | ₩115,841 | +0.35% | 5.6천 |
|---|
| 2026.05.27 | ₩115,187 | ₩115,267 | ₩115,053 | ₩115,120 | -0.06% | 3.5천 |
|---|
| 2026.05.26 | ₩114,773 | ₩114,853 | ₩114,680 | ₩114,853 | +0.07% | 1.9천 |
|---|
| 2026.05.22 | ₩114,012 | ₩114,012 | ₩113,972 | ₩113,985 | -0.02% | 900 |
|---|
| 2026.05.21 | ₩112,864 | ₩113,652 | ₩112,477 | ₩113,358 | +0.44% | 4.4천 |
|---|
| 2026.05.20 | ₩111,916 | ₩113,064 | ₩111,876 | ₩113,064 | +1.03% | 2.3천 |
|---|
| 2026.05.19 | ₩112,063 | ₩112,464 | ₩111,823 | ₩111,970 | -0.08% | 5.3천 |
|---|
| 2026.05.18 | ₩112,851 | ₩112,851 | ₩112,036 | ₩112,570 | -0.25% | 3.2천 |
|---|
| 2026.05.15 | ₩112,610 | ₩113,064 | ₩112,490 | ₩112,677 | +0.06% | 5천 |
|---|
| 2026.05.14 | ₩113,638 | ₩114,025 | ₩113,638 | ₩113,945 | +0.27% | 3.2만 |
|---|
| 2026.05.13 | ₩112,437 | ₩113,238 | ₩112,344 | ₩113,144 | +0.63% | 4.4천 |
|---|
| 2026.05.12 | ₩112,357 | ₩112,837 | ₩111,810 | ₩112,837 | +0.43% | 5.4천 |
|---|
| 2026.05.11 | ₩113,118 | ₩113,118 | ₩112,731 | ₩113,011 | -0.09% | 4.1천 |
|---|
| 2026.05.08 | ₩112,771 | ₩112,931 | ₩112,771 | ₩112,931 | +0.14% | 3.3천 |
|---|
| 2026.05.07 | ₩112,797 | ₩112,797 | ₩111,823 | ₩112,117 | -0.60% | 2.9천 |
|---|
| 2026.05.06 | ₩111,729 | ₩112,424 | ₩111,729 | ₩112,424 | +0.62% | 1.2천 |
|---|
| 2026.05.05 | ₩110,341 | ₩111,062 | ₩110,341 | ₩110,969 | +0.57% | 8.2천 |
|---|
| 2026.05.04 | ₩110,088 | ₩110,702 | ₩109,807 | ₩109,861 | -0.21% | 3.5천 |
|---|
| 2026.05.01 | ₩110,702 | ₩110,929 | ₩110,435 | ₩110,435 | -0.24% | 1.9천 |
|---|
| 2026.04.30 | ₩109,527 | ₩110,181 | ₩109,527 | ₩110,181 | +0.60% | 2.2천 |
|---|
| 2026.04.29 | ₩109,353 | ₩109,353 | ₩108,953 | ₩109,046 | -0.28% | 5.1천 |
|---|
| 2026.04.28 | ₩109,100 | ₩109,327 | ₩108,993 | ₩109,327 | +0.21% | 1.3천 |
|---|
| 2026.04.27 | ₩108,940 | ₩109,660 | ₩108,940 | ₩109,620 | +0.62% | 5.1천 |
|---|
| 2026.04.24 | ₩108,552 | ₩109,233 | ₩108,486 | ₩109,233 | +0.63% | 2.5천 |
|---|
| 2026.04.23 | ₩108,739 | ₩108,966 | ₩107,885 | ₩108,406 | -0.31% | 3.6천 |
|---|
| 2026.04.22 | ₩109,020 | ₩109,100 | ₩108,793 | ₩109,100 | +0.07% | 3.3천 |
|---|
| 2026.04.21 | ₩109,353 | ₩109,447 | ₩108,259 | ₩108,259 | -1.00% | 2.5천 |
|---|
| 2026.04.20 | ₩108,873 | ₩109,060 | ₩108,833 | ₩108,926 | +0.05% | 2.5천 |
|---|
| 2026.04.17 | ₩108,592 | ₩109,460 | ₩108,592 | ₩109,260 | +0.61% | 1.6천 |
|---|
| 2026.04.16 | ₩107,938 | ₩108,032 | ₩107,618 | ₩107,792 | -0.14% | 3.8천 |
|---|
| 2026.04.15 | ₩107,057 | ₩107,778 | ₩107,057 | ₩107,645 | +0.55% | 8.3천 |
|---|
| 2026.04.14 | ₩106,110 | ₩107,044 | ₩106,110 | ₩106,897 | +0.74% | 1.1만 |
|---|
| 2026.04.13 | ₩104,267 | ₩105,616 | ₩104,267 | ₩105,616 | +1.29% | 2.5천 |
|---|
| 2026.04.10 | ₩105,108 | ₩105,108 | ₩104,534 | ₩104,534 | -0.55% | 2.3천 |
|---|
| 2026.04.09 | ₩103,867 | ₩104,828 | ₩103,854 | ₩104,775 | +0.87% | 5.3천 |
|---|
| 2026.04.08 | ₩104,187 | ₩104,374 | ₩103,947 | ₩104,081 | -0.10% | 2.4만 |
|---|
| 2026.04.07 | ₩100,970 | ₩101,745 | ₩100,823 | ₩101,638 | +0.66% | 3만 |
|---|
| 2026.04.06 | ₩101,304 | ₩101,598 | ₩101,304 | ₩101,598 | +0.29% | 5.8천 |
|---|
| 2026.04.02 | ₩100,249 | ₩101,211 | ₩100,183 | ₩101,211 | +0.96% | 9.1천 |
|---|
| 2026.04.01 | ₩100,690 | ₩101,451 | ₩100,690 | ₩101,064 | +0.37% | 5.8천 |
|---|
| 2026.03.31 | ₩98,608 | ₩99,902 | ₩98,314 | ₩99,876 | +1.29% | 8.4천 |
|---|
| 2026.03.30 | ₩98,180 | ₩98,327 | ₩97,166 | ₩97,486 | -0.71% | 2.6천 |
|---|
| 2026.03.27 | ₩98,794 | ₩98,794 | ₩97,580 | ₩97,820 | -0.99% | 8.9천 |
|---|
| 2026.03.26 | ₩100,290 | ₩100,690 | ₩99,155 | ₩99,155 | -1.13% | 3.6천 |
|---|
| 2026.03.25 | ₩101,131 | ₩101,144 | ₩100,663 | ₩100,944 | -0.18% | 1.6천 |
|---|
| 2026.03.24 | ₩100,249 | ₩101,037 | ₩100,249 | ₩100,490 | +0.24% | 7.7천 |
|---|
| 2026.03.23 | ₩101,384 | ₩101,851 | ₩100,904 | ₩100,904 | -0.47% | 5.8천 |
|---|
| 2026.03.20 | ₩101,077 | ₩101,077 | ₩99,742 | ₩99,742 | -1.32% | 3.1천 |
|---|
| 2026.03.19 | ₩101,478 | ₩101,504 | ₩101,037 | ₩101,331 | -0.14% | 3천 |
|---|
| 2026.03.18 | ₩102,893 | ₩102,893 | ₩101,838 | ₩101,838 | -1.02% | 3.7천 |
|---|
| 2026.03.17 | ₩103,213 | ₩103,627 | ₩103,066 | ₩103,066 | -0.14% | 1.2만 |
|---|
| 2026.03.16 | ₩102,893 | ₩102,893 | ₩102,439 | ₩102,732 | -0.16% | 6.4천 |
|---|
| 2026.03.13 | ₩102,853 | ₩102,853 | ₩101,558 | ₩101,558 | -1.26% | 4.4천 |
|---|
| 2026.03.12 | ₩102,853 | ₩102,893 | ₩102,359 | ₩102,359 | -0.48% | 8천 |
|---|
| 2026.03.11 | ₩104,107 | ₩104,147 | ₩103,160 | ₩103,640 | -0.45% | 6.1천 |
|---|
| 2026.03.10 | ₩103,760 | ₩104,681 | ₩103,747 | ₩104,001 | +0.23% | 9.5천 |
|---|
| 2026.03.09 | ₩102,893 | ₩104,721 | ₩102,746 | ₩104,388 | +1.45% | 1.3만 |
|---|
| 2026.03.06 | ₩103,440 | ₩104,214 | ₩103,413 | ₩104,067 | +0.61% | 7.9천 |
|---|
| 2026.03.05 | ₩105,082 | ₩105,082 | ₩104,321 | ₩104,922 | -0.15% | 8.1천 |
|---|
| 2026.03.04 | ₩104,681 | ₩105,469 | ₩104,508 | ₩105,375 | +0.66% | 8.8천 |
|---|
| 2026.03.03 | ₩103,386 | ₩104,815 | ₩103,013 | ₩104,615 | +1.19% | 9.7천 |
|---|
| 2026.03.02 | ₩104,334 | ₩105,415 | ₩103,934 | ₩105,389 | +1.01% | 1.4만 |
|---|
| 2026.02.27 | ₩104,975 | ₩105,456 | ₩104,975 | ₩105,335 | +0.34% | 1.1만 |
|---|
| 2026.02.26 | ₩106,110 | ₩106,110 | ₩105,108 | ₩105,736 | -0.35% | 1.3만 |
|---|
| 2026.02.25 | ₩105,496 | ₩106,123 | ₩105,496 | ₩106,096 | +0.57% | 8.6천 |
|---|
| 2026.02.24 | ₩104,841 | ₩105,402 | ₩104,655 | ₩105,402 | +0.53% | 2천 |
|---|
| 2026.02.23 | ₩105,469 | ₩105,469 | ₩104,388 | ₩104,721 | -0.71% | 5.8천 |
|---|
| 2026.02.20 | ₩105,108 | ₩106,003 | ₩105,108 | ₩106,003 | +0.85% | 3.9천 |
|---|
| 2026.02.19 | ₩105,482 | ₩105,482 | ₩104,935 | ₩105,202 | -0.27% | 3천 |
|---|
| 2026.02.18 | ₩105,629 | ₩105,976 | ₩105,349 | ₩105,509 | -0.11% | 8.2천 |
|---|
| 2026.02.17 | ₩104,534 | ₩105,255 | ₩104,147 | ₩105,108 | +0.55% | 1.7만 |
|---|
| 2026.02.13 | ₩104,655 | ₩105,469 | ₩104,374 | ₩104,708 | +0.05% | 9.9천 |
|---|
| 2026.02.12 | ₩105,229 | ₩105,282 | ₩104,521 | ₩104,801 | -0.41% | 8천 |
|---|
| 2026.02.11 | ₩106,523 | ₩106,523 | ₩106,243 | ₩106,390 | -0.13% | 5.7천 |
|---|
| 2026.02.10 | ₩107,044 | ₩107,044 | ₩106,550 | ₩106,550 | -0.46% | 4.1천 |
|---|
| 2026.02.09 | ₩106,350 | ₩107,097 | ₩106,350 | ₩106,844 | +0.46% | 2.5천 |
|---|
| 2026.02.06 | ₩105,122 | ₩106,537 | ₩104,828 | ₩106,537 | +1.35% | 1.9만 |
|---|
| 2026.02.05 | ₩104,841 | ₩104,841 | ₩104,001 | ₩104,174 | -0.64% | 1.2만 |
|---|
| 2026.02.04 | ₩106,296 | ₩106,296 | ₩105,068 | ₩105,482 | -0.77% | 1.6만 |
|---|
| 2026.02.03 | ₩106,403 | ₩106,430 | ₩105,309 | ₩106,043 | -0.34% | 1.6만 |
|---|
| 2026.02.02 | ₩106,136 | ₩107,244 | ₩106,136 | ₩107,071 | +0.88% | 7.7천 |
|---|
| 2026.01.30 | ₩106,657 | ₩106,750 | ₩106,030 | ₩106,697 | +0.04% | 3.1천 |
|---|
| 2026.01.29 | ₩107,685 | ₩107,685 | ₩105,629 | ₩106,911 | -0.72% | 3.9천 |
|---|
| 2026.01.28 | ₩107,191 | ₩107,244 | ₩107,071 | ₩107,244 | +0.05% | 4.7천 |
|---|
| 2026.01.27 | ₩107,378 | ₩107,418 | ₩107,244 | ₩107,364 | -0.01% | 6천 |
|---|
| 2026.01.26 | ₩106,884 | ₩107,204 | ₩106,884 | ₩107,017 | +0.12% | 7.1천 |
|---|
| 2026.01.23 | ₩106,377 | ₩106,510 | ₩106,150 | ₩106,417 | +0.04% | 1.3만 |
|---|
| 2026.01.22 | ₩106,150 | ₩106,550 | ₩105,976 | ₩106,096 | -0.05% | 8.5천 |
|---|
| 2026.01.21 | ₩104,788 | ₩105,989 | ₩104,788 | ₩105,522 | +0.70% | 7.8천 |
|---|
| 2026.01.20 | ₩104,855 | ₩105,482 | ₩104,334 | ₩104,334 | -0.50% | 1.2만 |
|---|
| 2026.01.16 | ₩106,790 | ₩107,031 | ₩106,630 | ₩106,710 | -0.07% | 2.8만 |
|---|
| 2026.01.15 | ₩106,977 | ₩107,324 | ₩106,870 | ₩106,884 | -0.09% | 4.1천 |
|---|
| 2026.01.14 | ₩106,710 | ₩106,710 | ₩106,003 | ₩106,443 | -0.25% | 5.4천 |
|---|
| 2026.01.13 | ₩107,792 | ₩107,792 | ₩106,857 | ₩107,004 | -0.73% | 6.2천 |
|---|
| 2026.01.12 | ₩107,097 | ₩107,645 | ₩107,097 | ₩107,605 | +0.47% | 4.6천 |
|---|
| 2026.01.09 | ₩107,218 | ₩107,872 | ₩107,218 | ₩107,725 | +0.47% | 5.5만 |
|---|
| 2026.01.08 | ₩107,164 | ₩107,191 | ₩107,031 | ₩107,151 | -0.01% | 3.1천 |
|---|
| 2026.01.07 | ₩107,418 | ₩107,818 | ₩106,991 | ₩107,044 | -0.35% | 4.8천 |
|---|
| 2026.01.06 | ₩107,351 | ₩107,898 | ₩107,111 | ₩107,898 | +0.51% | 1.3만 |
|---|
| 2026.01.05 | ₩106,724 | ₩107,097 | ₩106,684 | ₩106,724 | 0.00% | 9.7천 |
|---|
| 2026.01.02 | ₩106,750 | ₩106,884 | ₩106,150 | ₩106,563 | -0.18% | 9.4천 |
|---|
| 2025.12.31 | ₩107,204 | ₩107,204 | ₩106,363 | ₩106,363 | -0.78% | 2만 |
|---|
| 2025.12.30 | ₩107,111 | ₩107,271 | ₩107,004 | ₩107,084 | -0.02% | 5.4천 |
|---|
| 2025.12.29 | ₩107,071 | ₩107,244 | ₩106,951 | ₩107,244 | +0.16% | 6.8천 |
|---|
| 2025.12.26 | ₩107,605 | ₩107,605 | ₩107,391 | ₩107,498 | -0.10% | 2.4천 |
|---|
| 2025.12.24 | ₩106,964 | ₩107,578 | ₩106,964 | ₩107,578 | +0.57% | 6.1천 |
|---|
| 2025.12.23 | ₩106,870 | ₩107,458 | ₩106,857 | ₩107,351 | +0.45% | 6.8천 |
|---|
| 2025.12.22 | ₩106,777 | ₩107,044 | ₩106,777 | ₩107,044 | +0.25% | 3.3천 |
|---|
| 2025.12.19 | ₩105,402 | ₩106,390 | ₩105,402 | ₩106,296 | +0.85% | 7.5천 |
|---|
| 2025.12.18 | ₩105,429 | ₩105,883 | ₩105,162 | ₩105,456 | +0.03% | 6.6만 |
|---|
| 2025.12.17 | ₩104,922 | ₩104,948 | ₩104,628 | ₩104,681 | -0.23% | 6.5만 |
|---|
| 2025.12.16 | ₩105,456 | ₩105,456 | ₩104,868 | ₩105,229 | -0.22% | 3.9천 |
|---|
| 2025.12.15 | ₩106,563 | ₩106,563 | ₩105,642 | ₩105,642 | -0.86% | 6.8천 |
|---|
| 2025.12.12 | ₩106,417 | ₩106,417 | ₩105,909 | ₩105,909 | -0.48% | 1.7천 |
|---|
| 2025.12.11 | ₩106,337 | ₩106,937 | ₩106,337 | ₩106,884 | +0.51% | 3.8천 |
|---|
| 2025.12.10 | ₩105,549 | ₩106,470 | ₩105,549 | ₩106,323 | +0.73% | 5천 |
|---|
| 2025.12.09 | ₩105,776 | ₩105,989 | ₩105,549 | ₩105,549 | -0.21% | 1.4만 |
|---|
| 2025.12.08 | ₩105,883 | ₩105,883 | ₩105,456 | ₩105,456 | -0.40% | 4.5천 |
|---|
| 2025.12.05 | ₩106,123 | ₩106,150 | ₩106,003 | ₩106,016 | -0.10% | 3.2천 |
|---|
| 2025.12.04 | ₩105,642 | ₩105,776 | ₩105,442 | ₩105,562 | -0.08% | 6천 |
|---|
| 2025.12.03 | ₩104,788 | ₩105,642 | ₩104,788 | ₩105,375 | +0.56% | 2.9천 |
|---|
| 2025.12.02 | ₩105,042 | ₩105,255 | ₩104,775 | ₩104,882 | -0.15% | 4.1천 |
|---|
| 2025.12.01 | ₩104,908 | ₩105,322 | ₩104,841 | ₩104,841 | -0.06% | 1.7만 |
|---|
| 2025.11.28 | ₩105,122 | ₩105,456 | ₩105,108 | ₩105,456 | +0.32% | 1.7천 |
|---|
| 2025.11.26 | ₩104,174 | ₩105,082 | ₩104,174 | ₩104,855 | +0.65% | 3.9천 |
|---|
| 2025.11.25 | ₩102,999 | ₩104,054 | ₩102,999 | ₩104,054 | +1.02% | 4.3천 |
|---|
| 2025.11.24 | ₩101,878 | ₩103,146 | ₩101,878 | ₩103,053 | +1.15% | 5.8천 |
|---|
| 2025.11.21 | ₩100,730 | ₩102,492 | ₩100,730 | ₩101,624 | +0.89% | 6.6천 |
|---|
| 2025.11.20 | ₩103,200 | ₩103,814 | ₩100,583 | ₩100,583 | -2.54% | 4.8천 |
|---|
| 2025.11.19 | ₩101,798 | ₩102,572 | ₩101,691 | ₩102,065 | +0.26% | 4천 |
|---|
| 2025.11.18 | ₩101,945 | ₩102,372 | ₩101,157 | ₩101,624 | -0.31% | 5.3천 |
|---|
| 2025.11.17 | ₩103,667 | ₩103,774 | ₩102,399 | ₩102,399 | -1.22% | 3.7천 |
|---|
| 2025.11.14 | ₩102,626 | ₩104,067 | ₩102,626 | ₩103,627 | +0.98% | 5.2천 |
|---|
| 2025.11.13 | ₩105,108 | ₩105,108 | ₩103,480 | ₩103,480 | -1.55% | 3.6천 |
|---|
| 2025.11.12 | ₩105,269 | ₩105,442 | ₩105,202 | ₩105,375 | +0.10% | 6.4천 |
|---|
| 2025.11.11 | ₩104,788 | ₩105,055 | ₩104,601 | ₩105,028 | +0.23% | 4천 |
|---|
| 2025.11.10 | ₩103,974 | ₩105,055 | ₩103,974 | ₩104,962 | +0.95% | 9천 |
|---|
| 2025.11.07 | ₩102,465 | ₩103,253 | ₩101,731 | ₩103,253 | +0.77% | 4.8천 |
|---|
| 2025.11.06 | ₩104,321 | ₩104,348 | ₩102,746 | ₩102,933 | -1.33% | 5.7천 |
|---|
| 2025.11.05 | ₩103,800 | ₩104,735 | ₩103,800 | ₩104,374 | +0.55% | 5.3천 |
|---|
| 2025.11.04 | ₩104,041 | ₩104,454 | ₩103,707 | ₩103,747 | -0.28% | 9.9천 |
|---|
| 2025.11.03 | ₩105,002 | ₩105,082 | ₩104,428 | ₩104,815 | -0.18% | 1만 |
|---|
| 2025.10.31 | ₩104,975 | ₩104,975 | ₩104,548 | ₩104,815 | -0.15% | 4.5천 |
|---|
| 2025.10.30 | ₩104,748 | ₩105,002 | ₩104,294 | ₩104,294 | -0.43% | 1.5만 |
|---|
| 2025.10.29 | ₩105,496 | ₩105,562 | ₩104,534 | ₩105,002 | -0.47% | 9.3천 |
|---|
| 2025.10.28 | ₩105,269 | ₩105,442 | ₩105,068 | ₩105,375 | +0.10% | 2.4천 |
|---|
| 2025.10.27 | ₩104,761 | ₩105,068 | ₩104,708 | ₩105,068 | +0.29% | 5.8천 |
|---|
| 2025.10.24 | ₩103,867 | ₩103,974 | ₩103,827 | ₩103,827 | -0.04% | 4.9천 |
|---|
| 2025.10.23 | ₩102,586 | ₩103,213 | ₩102,586 | ₩103,106 | +0.51% | 2.3천 |
|---|
| 2025.10.22 | ₩103,119 | ₩103,119 | ₩101,878 | ₩102,519 | -0.58% | 4.2천 |
|---|
| 2025.10.21 | ₩103,293 | ₩103,346 | ₩103,079 | ₩103,160 | -0.13% | 4.1천 |
|---|
| 2025.10.20 | ₩102,412 | ₩102,986 | ₩102,412 | ₩102,906 | +0.48% | 5.9천 |
|---|
| 2025.10.17 | ₩101,144 | ₩101,785 | ₩100,917 | ₩101,785 | +0.63% | 4.4천 |
|---|
| 2025.10.16 | ₩102,385 | ₩102,385 | ₩100,930 | ₩101,211 | -1.15% | 6.4천 |
|---|
| 2025.10.15 | ₩102,078 | ₩102,652 | ₩101,397 | ₩101,905 | -0.17% | 5.7천 |
|---|
| 2025.10.14 | ₩101,131 | ₩102,185 | ₩101,131 | ₩101,611 | +0.48% | 7천 |
|---|
| 2025.10.13 | ₩101,357 | ₩101,905 | ₩101,317 | ₩101,798 | +0.43% | 7.3천 |
|---|
| 2025.10.10 | ₩102,999 | ₩102,999 | ₩100,116 | ₩100,116 | -2.80% | 2.8천 |
|---|