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 | ₩117,929 | ₩118,156 | ₩117,916 | ₩118,156 | +0.19% | 2.8천 |
| 2026.10.08 | ₩117,902 | ₩117,956 | ₩117,567 | ₩117,661 | -0.20% | 2.4천 |
| 2026.10.07 | ₩117,782 | ₩118,143 | ₩117,460 | ₩118,130 | +0.30% | 8.6천 |
| 2026.10.06 | ₩118,411 | ₩118,531 | ₩118,237 | ₩118,451 | +0.03% | 4.1천 |
| 2026.10.05 | ₩117,045 | ₩117,889 | ₩117,045 | ₩117,808 | +0.65% | 4.3천 |
| 2026.10.02 | ₩117,099 | ₩117,139 | ₩116,992 | ₩117,139 | +0.03% | 3.3천 |
| 2026.10.01 | ₩116,403 | ₩116,604 | ₩115,787 | ₩116,363 | -0.03% | 3.6천 |
| 2026.09.30 | ₩116,510 | ₩116,965 | ₩116,162 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩116,162 |
| -0.30% |
| 2천 |
| 2026.09.29 | ₩116,898 | ₩116,898 | ₩116,108 | ₩116,376 | -0.45% | 3.5천 |
|---|
| 2026.09.28 | ₩116,925 | ₩116,938 | ₩116,497 | ₩116,550 | -0.32% | 4.4천 |
|---|
| 2026.09.25 | ₩116,992 | ₩117,581 | ₩116,925 | ₩117,434 | +0.38% | 4.4천 |
|---|
| 2026.09.24 | ₩116,912 | ₩117,099 | ₩116,403 | ₩116,912 | 0.00% | 2.5천 |
|---|
| 2026.09.23 | ₩117,862 | ₩117,862 | ₩117,072 | ₩117,153 | -0.60% | 4.1천 |
|---|
| 2026.09.22 | ₩118,826 | ₩118,826 | ₩118,464 | ₩118,531 | -0.25% | 5.1천 |
|---|
| 2026.09.21 | ₩118,049 | ₩118,826 | ₩118,049 | ₩118,719 | +0.57% | 8.2천 |
|---|
| 2026.09.18 | ₩117,273 | ₩117,273 | ₩116,724 | ₩117,112 | -0.14% | 2.7천 |
|---|
| 2026.09.17 | ₩116,938 | ₩117,313 | ₩116,938 | ₩117,233 | +0.25% | 2.8천 |
|---|
| 2026.09.16 | ₩116,885 | ₩116,992 | ₩115,894 | ₩115,894 | -0.85% | 1.8천 |
|---|
| 2026.09.15 | ₩116,456 | ₩116,684 | ₩116,456 | ₩116,604 | +0.13% | 6천 |
|---|
| 2026.09.14 | ₩116,952 | ₩117,260 | ₩116,952 | ₩117,045 | +0.08% | 5.7천 |
|---|
| 2026.09.11 | ₩118,023 | ₩118,023 | ₩117,728 | ₩117,728 | -0.25% | 6.7천 |
|---|
| 2026.09.10 | ₩116,938 | ₩117,072 | ₩116,711 | ₩116,898 | -0.03% | 1.4만 |
|---|
| 2026.09.09 | ₩118,009 | ₩118,009 | ₩117,447 | ₩117,447 | -0.48% | 6.3천 |
|---|
| 2026.09.08 | ₩118,585 | ₩118,585 | ₩118,277 | ₩118,277 | -0.26% | 2.3천 |
|---|
| 2026.09.04 | ₩119,294 | ₩119,294 | ₩118,866 | ₩119,040 | -0.21% | 900 |
|---|
| 2026.09.03 | ₩118,919 | ₩119,522 | ₩118,826 | ₩119,254 | +0.28% | 4천 |
|---|
| 2026.09.02 | ₩117,393 | ₩118,317 | ₩117,393 | ₩118,237 | +0.72% | 4.1천 |
|---|
| 2026.09.01 | ₩117,541 | ₩118,063 | ₩117,367 | ₩117,420 | -0.10% | 2.5천 |
|---|
| 2026.08.31 | ₩117,929 | ₩118,170 | ₩117,849 | ₩118,170 | +0.20% | 1.3천 |
|---|
| 2026.08.28 | ₩119,040 | ₩119,749 | ₩118,679 | ₩118,812 | -0.19% | 1.3만 |
|---|
| 2026.08.27 | ₩118,933 | ₩119,134 | ₩118,933 | ₩119,067 | +0.11% | 2천 |
|---|
| 2026.08.26 | ₩118,156 | ₩118,545 | ₩118,156 | ₩118,344 | +0.16% | 2.4천 |
|---|
| 2026.08.25 | ₩118,317 | ₩118,317 | ₩118,116 | ₩118,183 | -0.11% | 6.9천 |
|---|
| 2026.08.24 | ₩118,290 | ₩118,290 | ₩117,849 | ₩118,116 | -0.15% | 3.4천 |
|---|
| 2026.08.21 | ₩118,531 | ₩118,759 | ₩118,504 | ₩118,598 | +0.06% | 2.4천 |
|---|
| 2026.08.20 | ₩118,545 | ₩118,571 | ₩118,049 | ₩118,049 | -0.42% | 3.7천 |
|---|
| 2026.08.19 | ₩119,294 | ₩119,522 | ₩119,027 | ₩119,027 | -0.22% | 4.2천 |
|---|
| 2026.08.18 | ₩119,375 | ₩119,375 | ₩118,839 | ₩118,866 | -0.43% | 4.5천 |
|---|
| 2026.08.17 | ₩120,231 | ₩120,231 | ₩119,830 | ₩119,843 | -0.32% | 3.4천 |
|---|
| 2026.08.14 | ₩120,834 | ₩120,834 | ₩120,312 | ₩120,378 | -0.38% | 2.6천 |
|---|
| 2026.08.13 | ₩120,057 | ₩120,472 | ₩120,057 | ₩120,472 | +0.35% | 2천 |
|---|
| 2026.08.12 | ₩119,388 | ₩119,575 | ₩119,308 | ₩119,428 | +0.03% | 3.4천 |
|---|
| 2026.08.11 | ₩119,897 | ₩119,897 | ₩119,254 | ₩119,254 | -0.54% | 1.7천 |
|---|
| 2026.08.10 | ₩119,910 | ₩119,910 | ₩119,669 | ₩119,669 | -0.20% | 3.2천 |
|---|
| 2026.08.07 | ₩119,549 | ₩119,870 | ₩119,549 | ₩119,816 | +0.22% | 2.1천 |
|---|
| 2026.08.06 | ₩119,334 | ₩119,334 | ₩118,960 | ₩118,960 | -0.31% | 3.4천 |
|---|
| 2026.08.05 | ₩119,749 | ₩120,164 | ₩119,174 | ₩119,267 | -0.40% | 2.5천 |
|---|
| 2026.08.04 | ₩118,237 | ₩119,629 | ₩118,237 | ₩119,455 | +1.03% | 2.1천 |
|---|
| 2026.08.03 | ₩116,564 | ₩117,501 | ₩116,564 | ₩117,420 | +0.73% | 1.4만 |
|---|
| 2026.07.31 | ₩114,355 | ₩115,774 | ₩114,355 | ₩115,774 | +1.24% | 4.8천 |
|---|
| 2026.07.30 | ₩113,927 | ₩114,890 | ₩113,927 | ₩114,890 | +0.85% | 3.1천 |
|---|
| 2026.07.29 | ₩114,288 | ₩114,368 | ₩113,070 | ₩113,070 | -1.07% | 4.3천 |
|---|
| 2026.07.28 | ₩113,913 | ₩114,716 | ₩113,873 | ₩114,716 | +0.71% | 3.7천 |
|---|
| 2026.07.27 | ₩114,676 | ₩114,984 | ₩113,579 | ₩114,074 | -0.53% | 8.8천 |
|---|
| 2026.07.24 | ₩113,712 | ₩114,234 | ₩113,552 | ₩113,659 | -0.05% | 7.3천 |
|---|
| 2026.07.23 | ₩113,886 | ₩113,886 | ₩113,217 | ₩113,404 | -0.42% | 3.8천 |
|---|
| 2026.07.22 | ₩115,212 | ₩115,386 | ₩115,038 | ₩115,131 | -0.07% | 6.1천 |
|---|
| 2026.07.21 | ₩114,823 | ₩115,386 | ₩114,823 | ₩115,386 | +0.49% | 2.1천 |
|---|
| 2026.07.20 | ₩114,609 | ₩114,930 | ₩114,221 | ₩114,275 | -0.29% | 5.3천 |
|---|
| 2026.07.17 | ₩114,435 | ₩114,649 | ₩114,194 | ₩114,368 | -0.06% | 3.1천 |
|---|
| 2026.07.16 | ₩115,533 | ₩115,533 | ₩115,024 | ₩115,279 | -0.22% | 3.5천 |
|---|
| 2026.07.15 | ₩115,613 | ₩115,774 | ₩115,386 | ₩115,707 | +0.08% | 3.6천 |
|---|
| 2026.07.14 | ₩115,332 | ₩115,332 | ₩114,917 | ₩115,198 | -0.12% | 9.6천 |
|---|
| 2026.07.13 | ₩115,546 | ₩115,560 | ₩115,091 | ₩115,091 | -0.39% | 1만 |
|---|
| 2026.07.10 | ₩115,399 | ₩115,854 | ₩115,212 | ₩115,854 | +0.39% | 1.7만 |
|---|
| 2026.07.09 | ₩114,569 | ₩115,064 | ₩114,569 | ₩115,064 | +0.43% | 2.3천 |
|---|
| 2026.07.08 | ₩114,167 | ₩114,328 | ₩113,619 | ₩114,248 | +0.07% | 4.2천 |
|---|
| 2026.07.07 | ₩115,372 | ₩115,372 | ₩114,489 | ₩114,703 | -0.58% | 2.8천 |
|---|
| 2026.07.06 | ₩114,676 | ₩115,131 | ₩114,676 | ₩115,131 | +0.40% | 2.8천 |
|---|
| 2026.07.02 | ₩114,984 | ₩114,984 | ₩113,619 | ₩114,194 | -0.69% | 1.1만 |
|---|
| 2026.07.01 | ₩113,726 | ₩114,502 | ₩113,726 | ₩114,007 | +0.25% | 4.2천 |
|---|
| 2026.06.30 | ₩113,418 | ₩114,114 | ₩113,418 | ₩114,074 | +0.58% | 8.9천 |
|---|
| 2026.06.29 | ₩113,056 | ₩113,324 | ₩112,548 | ₩113,137 | +0.07% | 1.4만 |
|---|
| 2026.06.26 | ₩111,852 | ₩112,615 | ₩111,852 | ₩112,414 | +0.50% | 4.5천 |
|---|
| 2026.06.25 | ₩112,387 | ₩112,628 | ₩112,053 | ₩112,066 | -0.29% | 1.1만 |
|---|
| 2026.06.24 | ₩112,374 | ₩113,217 | ₩112,200 | ₩112,548 | +0.15% | 7.1천 |
|---|
| 2026.06.23 | ₩112,762 | ₩113,271 | ₩112,655 | ₩112,842 | +0.07% | 7.8천 |
|---|
| 2026.06.22 | ₩114,823 | ₩115,011 | ₩114,208 | ₩114,208 | -0.54% | 5.1천 |
|---|
| 2026.06.18 | ₩114,837 | ₩114,850 | ₩114,462 | ₩114,756 | -0.07% | 1.9만 |
|---|
| 2026.06.17 | ₩115,399 | ₩115,453 | ₩113,619 | ₩113,686 | -1.48% | 8.3천 |
|---|
| 2026.06.16 | ₩115,894 | ₩115,894 | ₩115,238 | ₩115,279 | -0.53% | 1.3만 |
|---|
| 2026.06.15 | ₩115,359 | ₩116,149 | ₩115,359 | ₩115,600 | +0.21% | 6.4천 |
|---|
| 2026.06.12 | ₩113,404 | ₩114,114 | ₩113,404 | ₩113,900 | +0.44% | 1.9만 |
|---|
| 2026.06.11 | ₩111,437 | ₩113,190 | ₩111,276 | ₩113,190 | +1.57% | 2.4천 |
|---|
| 2026.06.10 | ₩112,936 | ₩113,003 | ₩111,410 | ₩111,410 | -1.35% | 5.6천 |
|---|
| 2026.06.09 | ₩113,886 | ₩114,408 | ₩111,704 | ₩113,190 | -0.61% | 6.8천 |
|---|
| 2026.06.08 | ₩113,940 | ₩114,288 | ₩113,485 | ₩113,485 | -0.40% | 2.3천 |
|---|
| 2026.06.05 | ₩114,997 | ₩115,131 | ₩113,164 | ₩113,592 | -1.22% | 8.8천 |
|---|
| 2026.06.04 | ₩115,533 | ₩116,149 | ₩115,479 | ₩116,028 | +0.43% | 8.2천 |
|---|
| 2026.06.03 | ₩115,693 | ₩115,693 | ₩115,359 | ₩115,519 | -0.15% | 2.3만 |
|---|
| 2026.06.02 | ₩116,483 | ₩116,671 | ₩116,470 | ₩116,497 | +0.01% | 3천 |
|---|
| 2026.06.01 | ₩116,269 | ₩117,260 | ₩116,269 | ₩116,898 | +0.54% | 3.3천 |
|---|
| 2026.05.29 | ₩116,323 | ₩116,523 | ₩116,323 | ₩116,523 | +0.17% | 600 |
|---|
| 2026.05.28 | ₩115,760 | ₩116,269 | ₩115,760 | ₩116,162 | +0.35% | 5.6천 |
|---|
| 2026.05.27 | ₩115,506 | ₩115,586 | ₩115,372 | ₩115,439 | -0.06% | 3.5천 |
|---|
| 2026.05.26 | ₩115,091 | ₩115,171 | ₩114,997 | ₩115,171 | +0.07% | 1.9천 |
|---|
| 2026.05.22 | ₩114,328 | ₩114,328 | ₩114,288 | ₩114,301 | -0.02% | 900 |
|---|
| 2026.05.21 | ₩113,177 | ₩113,967 | ₩112,789 | ₩113,672 | +0.44% | 4.4천 |
|---|
| 2026.05.20 | ₩112,227 | ₩113,378 | ₩112,186 | ₩113,378 | +1.03% | 2.3천 |
|---|
| 2026.05.19 | ₩112,374 | ₩112,775 | ₩112,133 | ₩112,280 | -0.08% | 5.3천 |
|---|
| 2026.05.18 | ₩113,164 | ₩113,164 | ₩112,347 | ₩112,882 | -0.25% | 3.2천 |
|---|
| 2026.05.15 | ₩112,923 | ₩113,378 | ₩112,802 | ₩112,990 | +0.06% | 5천 |
|---|
| 2026.05.14 | ₩113,953 | ₩114,342 | ₩113,953 | ₩114,261 | +0.27% | 3.2만 |
|---|
| 2026.05.13 | ₩112,749 | ₩113,552 | ₩112,655 | ₩113,458 | +0.63% | 4.4천 |
|---|
| 2026.05.12 | ₩112,668 | ₩113,150 | ₩112,119 | ₩113,150 | +0.43% | 5.4천 |
|---|
| 2026.05.11 | ₩113,431 | ₩113,431 | ₩113,043 | ₩113,324 | -0.09% | 4.1천 |
|---|
| 2026.05.08 | ₩113,083 | ₩113,244 | ₩113,083 | ₩113,244 | +0.14% | 3.3천 |
|---|
| 2026.05.07 | ₩113,110 | ₩113,110 | ₩112,133 | ₩112,427 | -0.60% | 2.9천 |
|---|
| 2026.05.06 | ₩112,039 | ₩112,735 | ₩112,039 | ₩112,735 | +0.62% | 1.2천 |
|---|
| 2026.05.05 | ₩110,647 | ₩111,370 | ₩110,647 | ₩111,276 | +0.57% | 8.2천 |
|---|
| 2026.05.04 | ₩110,393 | ₩111,008 | ₩110,112 | ₩110,165 | -0.21% | 3.5천 |
|---|
| 2026.05.01 | ₩111,008 | ₩111,236 | ₩110,741 | ₩110,741 | -0.24% | 1.9천 |
|---|
| 2026.04.30 | ₩109,830 | ₩110,486 | ₩109,830 | ₩110,486 | +0.60% | 2.2천 |
|---|
| 2026.04.29 | ₩109,656 | ₩109,656 | ₩109,255 | ₩109,349 | -0.28% | 5.1천 |
|---|
| 2026.04.28 | ₩109,402 | ₩109,630 | ₩109,295 | ₩109,630 | +0.21% | 1.3천 |
|---|
| 2026.04.27 | ₩109,242 | ₩109,964 | ₩109,242 | ₩109,924 | +0.62% | 5.1천 |
|---|
| 2026.04.24 | ₩108,853 | ₩109,536 | ₩108,786 | ₩109,536 | +0.63% | 2.5천 |
|---|
| 2026.04.23 | ₩109,041 | ₩109,268 | ₩108,184 | ₩108,706 | -0.31% | 3.6천 |
|---|
| 2026.04.22 | ₩109,322 | ₩109,402 | ₩109,094 | ₩109,402 | +0.07% | 3.3천 |
|---|
| 2026.04.21 | ₩109,656 | ₩109,750 | ₩108,559 | ₩108,559 | -1.00% | 2.5천 |
|---|
| 2026.04.20 | ₩109,175 | ₩109,362 | ₩109,134 | ₩109,228 | +0.05% | 2.5천 |
|---|
| 2026.04.17 | ₩108,893 | ₩109,764 | ₩108,893 | ₩109,563 | +0.61% | 1.6천 |
|---|
| 2026.04.16 | ₩108,238 | ₩108,331 | ₩107,916 | ₩108,090 | -0.14% | 3.8천 |
|---|
| 2026.04.15 | ₩107,354 | ₩108,077 | ₩107,354 | ₩107,943 | +0.55% | 8.3천 |
|---|
| 2026.04.14 | ₩106,404 | ₩107,341 | ₩106,404 | ₩107,193 | +0.74% | 1.1만 |
|---|
| 2026.04.13 | ₩104,556 | ₩105,908 | ₩104,556 | ₩105,908 | +1.29% | 2.5천 |
|---|
| 2026.04.10 | ₩105,400 | ₩105,400 | ₩104,824 | ₩104,824 | -0.55% | 2.3천 |
|---|
| 2026.04.09 | ₩104,155 | ₩105,119 | ₩104,142 | ₩105,065 | +0.87% | 5.3천 |
|---|
| 2026.04.08 | ₩104,476 | ₩104,664 | ₩104,235 | ₩104,369 | -0.10% | 2.4만 |
|---|
| 2026.04.07 | ₩101,250 | ₩102,027 | ₩101,103 | ₩101,919 | +0.66% | 3만 |
|---|
| 2026.04.06 | ₩101,585 | ₩101,879 | ₩101,585 | ₩101,879 | +0.29% | 5.8천 |
|---|
| 2026.04.02 | ₩100,527 | ₩101,491 | ₩100,460 | ₩101,491 | +0.96% | 9.1천 |
|---|
| 2026.04.01 | ₩100,969 | ₩101,732 | ₩100,969 | ₩101,344 | +0.37% | 5.8천 |
|---|
| 2026.03.31 | ₩98,881 | ₩100,179 | ₩98,586 | ₩100,153 | +1.29% | 8.4천 |
|---|
| 2026.03.30 | ₩98,453 | ₩98,600 | ₩97,435 | ₩97,756 | -0.71% | 2.6천 |
|---|
| 2026.03.27 | ₩99,068 | ₩99,068 | ₩97,850 | ₩98,091 | -0.99% | 8.9천 |
|---|
| 2026.03.26 | ₩100,568 | ₩100,969 | ₩99,430 | ₩99,430 | -1.13% | 3.6천 |
|---|
| 2026.03.25 | ₩101,411 | ₩101,424 | ₩100,942 | ₩101,223 | -0.18% | 1.6천 |
|---|
| 2026.03.24 | ₩100,527 | ₩101,317 | ₩100,527 | ₩100,768 | +0.24% | 7.7천 |
|---|
| 2026.03.23 | ₩101,665 | ₩102,134 | ₩101,183 | ₩101,183 | -0.47% | 5.8천 |
|---|
| 2026.03.20 | ₩101,357 | ₩101,357 | ₩100,019 | ₩100,019 | -1.32% | 3.1천 |
|---|
| 2026.03.19 | ₩101,759 | ₩101,786 | ₩101,317 | ₩101,612 | -0.14% | 3천 |
|---|
| 2026.03.18 | ₩103,178 | ₩103,178 | ₩102,120 | ₩102,120 | -1.02% | 3.7천 |
|---|
| 2026.03.17 | ₩103,499 | ₩103,914 | ₩103,352 | ₩103,352 | -0.14% | 1.2만 |
|---|
| 2026.03.16 | ₩103,178 | ₩103,178 | ₩102,723 | ₩103,017 | -0.16% | 6.4천 |
|---|
| 2026.03.13 | ₩103,138 | ₩103,138 | ₩101,839 | ₩101,839 | -1.26% | 4.4천 |
|---|
| 2026.03.12 | ₩103,138 | ₩103,178 | ₩102,642 | ₩102,642 | -0.48% | 8천 |
|---|
| 2026.03.11 | ₩104,396 | ₩104,436 | ₩103,445 | ₩103,927 | -0.45% | 6.1천 |
|---|
| 2026.03.10 | ₩104,048 | ₩104,971 | ₩104,034 | ₩104,289 | +0.23% | 9.5천 |
|---|
| 2026.03.09 | ₩103,178 | ₩105,012 | ₩103,031 | ₩104,677 | +1.45% | 1.3만 |
|---|
| 2026.03.06 | ₩103,727 | ₩104,503 | ₩103,700 | ₩104,356 | +0.61% | 7.9천 |
|---|
| 2026.03.05 | ₩105,373 | ₩105,373 | ₩104,610 | ₩105,212 | -0.15% | 8.1천 |
|---|
| 2026.03.04 | ₩104,971 | ₩105,761 | ₩104,797 | ₩105,668 | +0.66% | 8.8천 |
|---|
| 2026.03.03 | ₩103,673 | ₩105,105 | ₩103,298 | ₩104,905 | +1.19% | 9.7천 |
|---|
| 2026.03.02 | ₩104,623 | ₩105,708 | ₩104,222 | ₩105,681 | +1.01% | 1.4만 |
|---|
| 2026.02.27 | ₩105,266 | ₩105,748 | ₩105,266 | ₩105,627 | +0.34% | 1.1만 |
|---|
| 2026.02.26 | ₩106,404 | ₩106,404 | ₩105,400 | ₩106,029 | -0.35% | 1.3만 |
|---|
| 2026.02.25 | ₩105,788 | ₩106,417 | ₩105,788 | ₩106,390 | +0.57% | 8.6천 |
|---|
| 2026.02.24 | ₩105,132 | ₩105,694 | ₩104,945 | ₩105,694 | +0.53% | 2천 |
|---|
| 2026.02.23 | ₩105,761 | ₩105,761 | ₩104,677 | ₩105,012 | -0.71% | 5.8천 |
|---|
| 2026.02.20 | ₩105,400 | ₩106,297 | ₩105,400 | ₩106,297 | +0.85% | 3.9천 |
|---|
| 2026.02.19 | ₩105,775 | ₩105,775 | ₩105,226 | ₩105,493 | -0.27% | 3천 |
|---|
| 2026.02.18 | ₩105,922 | ₩106,270 | ₩105,641 | ₩105,801 | -0.11% | 8.2천 |
|---|
| 2026.02.17 | ₩104,824 | ₩105,547 | ₩104,436 | ₩105,400 | +0.55% | 1.7만 |
|---|
| 2026.02.13 | ₩104,945 | ₩105,761 | ₩104,664 | ₩104,998 | +0.05% | 9.9천 |
|---|
| 2026.02.12 | ₩105,520 | ₩105,574 | ₩104,811 | ₩105,092 | -0.41% | 8천 |
|---|
| 2026.02.11 | ₩106,819 | ₩106,819 | ₩106,538 | ₩106,685 | -0.13% | 5.7천 |
|---|
| 2026.02.10 | ₩107,341 | ₩107,341 | ₩106,845 | ₩106,845 | -0.46% | 4.1천 |
|---|
| 2026.02.09 | ₩106,645 | ₩107,394 | ₩106,645 | ₩107,140 | +0.46% | 2.5천 |
|---|
| 2026.02.06 | ₩105,413 | ₩106,832 | ₩105,119 | ₩106,832 | +1.35% | 1.9만 |
|---|
| 2026.02.05 | ₩105,132 | ₩105,132 | ₩104,289 | ₩104,463 | -0.64% | 1.2만 |
|---|
| 2026.02.04 | ₩106,591 | ₩106,591 | ₩105,360 | ₩105,775 | -0.77% | 1.6만 |
|---|
| 2026.02.03 | ₩106,698 | ₩106,725 | ₩105,601 | ₩106,337 | -0.34% | 1.6만 |
|---|
| 2026.02.02 | ₩106,430 | ₩107,542 | ₩106,430 | ₩107,368 | +0.88% | 7.7천 |
|---|
| 2026.01.30 | ₩106,953 | ₩107,046 | ₩106,323 | ₩106,993 | +0.04% | 3.1천 |
|---|
| 2026.01.29 | ₩107,983 | ₩107,983 | ₩105,922 | ₩107,207 | -0.72% | 3.9천 |
|---|
| 2026.01.28 | ₩107,488 | ₩107,542 | ₩107,368 | ₩107,542 | +0.05% | 4.7천 |
|---|
| 2026.01.27 | ₩107,675 | ₩107,716 | ₩107,542 | ₩107,662 | -0.01% | 6천 |
|---|
| 2026.01.26 | ₩107,180 | ₩107,501 | ₩107,180 | ₩107,314 | +0.12% | 7.1천 |
|---|
| 2026.01.23 | ₩106,671 | ₩106,805 | ₩106,444 | ₩106,712 | +0.04% | 1.3만 |
|---|
| 2026.01.22 | ₩106,444 | ₩106,845 | ₩106,270 | ₩106,390 | -0.05% | 8.5천 |
|---|
| 2026.01.21 | ₩105,079 | ₩106,283 | ₩105,079 | ₩105,815 | +0.70% | 7.8천 |
|---|
| 2026.01.20 | ₩105,145 | ₩105,775 | ₩104,623 | ₩104,623 | -0.50% | 1.2만 |
|---|
| 2026.01.16 | ₩107,086 | ₩107,327 | ₩106,926 | ₩107,006 | -0.07% | 2.8만 |
|---|
| 2026.01.15 | ₩107,274 | ₩107,622 | ₩107,167 | ₩107,180 | -0.09% | 4.1천 |
|---|
| 2026.01.14 | ₩107,006 | ₩107,006 | ₩106,297 | ₩106,738 | -0.25% | 5.4천 |
|---|
| 2026.01.13 | ₩108,090 | ₩108,090 | ₩107,153 | ₩107,301 | -0.73% | 6.2천 |
|---|
| 2026.01.12 | ₩107,394 | ₩107,943 | ₩107,394 | ₩107,903 | +0.47% | 4.6천 |
|---|
| 2026.01.09 | ₩107,515 | ₩108,171 | ₩107,515 | ₩108,023 | +0.47% | 5.5만 |
|---|
| 2026.01.08 | ₩107,461 | ₩107,488 | ₩107,327 | ₩107,448 | -0.01% | 3.1천 |
|---|
| 2026.01.07 | ₩107,716 | ₩108,117 | ₩107,287 | ₩107,341 | -0.35% | 4.8천 |
|---|
| 2026.01.06 | ₩107,649 | ₩108,197 | ₩107,408 | ₩108,197 | +0.51% | 1.3만 |
|---|
| 2026.01.05 | ₩107,019 | ₩107,394 | ₩106,979 | ₩107,019 | 0.00% | 9.7천 |
|---|
| 2026.01.02 | ₩107,046 | ₩107,180 | ₩106,444 | ₩106,859 | -0.18% | 9.4천 |
|---|
| 2025.12.31 | ₩107,501 | ₩107,501 | ₩106,658 | ₩106,658 | -0.78% | 2만 |
|---|
| 2025.12.30 | ₩107,408 | ₩107,568 | ₩107,301 | ₩107,381 | -0.02% | 5.4천 |
|---|
| 2025.12.29 | ₩107,368 | ₩107,542 | ₩107,247 | ₩107,542 | +0.16% | 6.8천 |
|---|
| 2025.12.26 | ₩107,903 | ₩107,903 | ₩107,689 | ₩107,796 | -0.10% | 2.4천 |
|---|
| 2025.12.24 | ₩107,260 | ₩107,876 | ₩107,260 | ₩107,876 | +0.57% | 6.1천 |
|---|
| 2025.12.23 | ₩107,167 | ₩107,756 | ₩107,153 | ₩107,649 | +0.45% | 6.8천 |
|---|
| 2025.12.22 | ₩107,073 | ₩107,341 | ₩107,073 | ₩107,341 | +0.25% | 3.3천 |
|---|
| 2025.12.19 | ₩105,694 | ₩106,685 | ₩105,694 | ₩106,591 | +0.85% | 7.5천 |
|---|
| 2025.12.18 | ₩105,721 | ₩106,176 | ₩105,453 | ₩105,748 | +0.03% | 6.6만 |
|---|
| 2025.12.17 | ₩105,212 | ₩105,239 | ₩104,918 | ₩104,971 | -0.23% | 6.5만 |
|---|
| 2025.12.16 | ₩105,748 | ₩105,748 | ₩105,159 | ₩105,520 | -0.22% | 3.9천 |
|---|
| 2025.12.15 | ₩106,859 | ₩106,859 | ₩105,935 | ₩105,935 | -0.86% | 6.8천 |
|---|
| 2025.12.12 | ₩106,712 | ₩106,712 | ₩106,203 | ₩106,203 | -0.48% | 1.7천 |
|---|
| 2025.12.11 | ₩106,631 | ₩107,234 | ₩106,631 | ₩107,180 | +0.51% | 3.8천 |
|---|
| 2025.12.10 | ₩105,842 | ₩106,765 | ₩105,842 | ₩106,618 | +0.73% | 5천 |
|---|
| 2025.12.09 | ₩106,069 | ₩106,283 | ₩105,842 | ₩105,842 | -0.21% | 1.4만 |
|---|
| 2025.12.08 | ₩106,176 | ₩106,176 | ₩105,748 | ₩105,748 | -0.40% | 4.5천 |
|---|
| 2025.12.05 | ₩106,417 | ₩106,444 | ₩106,297 | ₩106,310 | -0.10% | 3.2천 |
|---|
| 2025.12.04 | ₩105,935 | ₩106,069 | ₩105,734 | ₩105,855 | -0.08% | 6천 |
|---|
| 2025.12.03 | ₩105,079 | ₩105,935 | ₩105,079 | ₩105,668 | +0.56% | 2.9천 |
|---|
| 2025.12.02 | ₩105,333 | ₩105,547 | ₩105,065 | ₩105,172 | -0.15% | 4.1천 |
|---|
| 2025.12.01 | ₩105,199 | ₩105,614 | ₩105,132 | ₩105,132 | -0.06% | 1.7만 |
|---|
| 2025.11.28 | ₩105,413 | ₩105,748 | ₩105,400 | ₩105,748 | +0.32% | 1.7천 |
|---|
| 2025.11.26 | ₩104,463 | ₩105,373 | ₩104,463 | ₩105,145 | +0.65% | 3.9천 |
|---|
| 2025.11.25 | ₩103,285 | ₩104,342 | ₩103,285 | ₩104,342 | +1.02% | 4.3천 |
|---|
| 2025.11.24 | ₩102,160 | ₩103,432 | ₩102,160 | ₩103,338 | +1.15% | 5.8천 |
|---|
| 2025.11.21 | ₩101,009 | ₩102,776 | ₩101,009 | ₩101,906 | +0.89% | 6.6천 |
|---|
| 2025.11.20 | ₩103,486 | ₩104,101 | ₩100,862 | ₩100,862 | -2.54% | 4.8천 |
|---|
| 2025.11.19 | ₩102,080 | ₩102,856 | ₩101,973 | ₩102,348 | +0.26% | 4천 |
|---|
| 2025.11.18 | ₩102,227 | ₩102,656 | ₩101,438 | ₩101,906 | -0.31% | 5.3천 |
|---|
| 2025.11.17 | ₩103,954 | ₩104,061 | ₩102,682 | ₩102,682 | -1.22% | 3.7천 |
|---|
| 2025.11.14 | ₩102,910 | ₩104,356 | ₩102,910 | ₩103,914 | +0.98% | 5.2천 |
|---|
| 2025.11.13 | ₩105,400 | ₩105,400 | ₩103,767 | ₩103,767 | -1.55% | 3.6천 |
|---|
| 2025.11.12 | ₩105,560 | ₩105,734 | ₩105,493 | ₩105,668 | +0.10% | 6.4천 |
|---|
| 2025.11.11 | ₩105,079 | ₩105,346 | ₩104,891 | ₩105,319 | +0.23% | 4천 |
|---|
| 2025.11.10 | ₩104,262 | ₩105,346 | ₩104,262 | ₩105,253 | +0.95% | 9천 |
|---|
| 2025.11.07 | ₩102,749 | ₩103,539 | ₩102,013 | ₩103,539 | +0.77% | 4.8천 |
|---|
| 2025.11.06 | ₩104,610 | ₩104,637 | ₩103,031 | ₩103,218 | -1.33% | 5.7천 |
|---|
| 2025.11.05 | ₩104,088 | ₩105,025 | ₩104,088 | ₩104,664 | +0.55% | 5.3천 |
|---|
| 2025.11.04 | ₩104,329 | ₩104,744 | ₩103,994 | ₩104,034 | -0.28% | 9.9천 |
|---|
| 2025.11.03 | ₩105,293 | ₩105,373 | ₩104,717 | ₩105,105 | -0.18% | 1만 |
|---|
| 2025.10.31 | ₩105,266 | ₩105,266 | ₩104,838 | ₩105,105 | -0.15% | 4.5천 |
|---|
| 2025.10.30 | ₩105,038 | ₩105,293 | ₩104,583 | ₩104,583 | -0.43% | 1.5만 |
|---|
| 2025.10.29 | ₩105,788 | ₩105,855 | ₩104,824 | ₩105,293 | -0.47% | 9.3천 |
|---|
| 2025.10.28 | ₩105,560 | ₩105,734 | ₩105,360 | ₩105,668 | +0.10% | 2.4천 |
|---|
| 2025.10.27 | ₩105,052 | ₩105,360 | ₩104,998 | ₩105,360 | +0.29% | 5.8천 |
|---|
| 2025.10.24 | ₩104,155 | ₩104,262 | ₩104,115 | ₩104,115 | -0.04% | 4.9천 |
|---|
| 2025.10.23 | ₩102,870 | ₩103,499 | ₩102,870 | ₩103,392 | +0.51% | 2.3천 |
|---|
| 2025.10.22 | ₩103,405 | ₩103,405 | ₩102,160 | ₩102,803 | -0.58% | 4.2천 |
|---|
| 2025.10.21 | ₩103,579 | ₩103,633 | ₩103,365 | ₩103,445 | -0.13% | 4.1천 |
|---|
| 2025.10.20 | ₩102,696 | ₩103,271 | ₩102,696 | ₩103,191 | +0.48% | 5.9천 |
|---|
| 2025.10.17 | ₩101,424 | ₩102,067 | ₩101,197 | ₩102,067 | +0.63% | 4.4천 |
|---|
| 2025.10.16 | ₩102,669 | ₩102,669 | ₩101,210 | ₩101,491 | -1.15% | 6.4천 |
|---|
| 2025.10.15 | ₩102,361 | ₩102,937 | ₩101,679 | ₩102,187 | -0.17% | 5.7천 |
|---|
| 2025.10.14 | ₩101,411 | ₩102,468 | ₩101,411 | ₩101,893 | +0.48% | 7천 |
|---|
| 2025.10.13 | ₩101,638 | ₩102,187 | ₩101,598 | ₩102,080 | +0.43% | 7.3천 |
|---|
| 2025.10.10 | ₩103,285 | ₩103,285 | ₩100,394 | ₩100,394 | -2.80% | 2.8천 |
|---|