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 | ₩118,154 | ₩118,382 | ₩118,141 | ₩118,382 | +0.19% | 2.8천 |
| 2026.10.08 | ₩118,128 | ₩118,181 | ₩117,792 | ₩117,886 | -0.20% | 2.4천 |
| 2026.10.07 | ₩118,007 | ₩118,369 | ₩117,685 | ₩118,356 | +0.30% | 8.6천 |
| 2026.10.06 | ₩118,637 | ₩118,758 | ₩118,463 | ₩118,677 | +0.03% | 4.1천 |
| 2026.10.05 | ₩117,269 | ₩118,114 | ₩117,269 | ₩118,034 | +0.65% | 4.3천 |
| 2026.10.02 | ₩117,323 | ₩117,363 | ₩117,216 | ₩117,363 | +0.03% | 3.3천 |
| 2026.10.01 | ₩116,626 | ₩116,827 | ₩116,009 | ₩116,585 | -0.03% | 3.6천 |
| 2026.09.30 | ₩116,733 | ₩117,189 | ₩116,384 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩116,384 |
| -0.30% |
| 2천 |
| 2026.09.29 | ₩117,122 | ₩117,122 | ₩116,330 | ₩116,599 | -0.45% | 3.5천 |
|---|
| 2026.09.28 | ₩117,149 | ₩117,162 | ₩116,719 | ₩116,773 | -0.32% | 4.4천 |
|---|
| 2026.09.25 | ₩117,216 | ₩117,806 | ₩117,149 | ₩117,658 | +0.38% | 4.4천 |
|---|
| 2026.09.24 | ₩117,135 | ₩117,323 | ₩116,626 | ₩117,135 | 0.00% | 2.5천 |
|---|
| 2026.09.23 | ₩118,087 | ₩118,087 | ₩117,296 | ₩117,377 | -0.60% | 4.1천 |
|---|
| 2026.09.22 | ₩119,053 | ₩119,053 | ₩118,691 | ₩118,758 | -0.25% | 5.1천 |
|---|
| 2026.09.21 | ₩118,275 | ₩119,053 | ₩118,275 | ₩118,946 | +0.57% | 8.2천 |
|---|
| 2026.09.18 | ₩117,497 | ₩117,497 | ₩116,947 | ₩117,336 | -0.14% | 2.7천 |
|---|
| 2026.09.17 | ₩117,162 | ₩117,538 | ₩117,162 | ₩117,457 | +0.25% | 2.8천 |
|---|
| 2026.09.16 | ₩117,108 | ₩117,216 | ₩116,116 | ₩116,116 | -0.85% | 1.8천 |
|---|
| 2026.09.15 | ₩116,679 | ₩116,907 | ₩116,679 | ₩116,827 | +0.13% | 6천 |
|---|
| 2026.09.14 | ₩117,175 | ₩117,484 | ₩117,175 | ₩117,269 | +0.08% | 5.7천 |
|---|
| 2026.09.11 | ₩118,248 | ₩118,248 | ₩117,953 | ₩117,953 | -0.25% | 6.7천 |
|---|
| 2026.09.10 | ₩117,162 | ₩117,296 | ₩116,934 | ₩117,122 | -0.03% | 1.4만 |
|---|
| 2026.09.09 | ₩118,235 | ₩118,235 | ₩117,672 | ₩117,672 | -0.48% | 6.3천 |
|---|
| 2026.09.08 | ₩118,812 | ₩118,812 | ₩118,503 | ₩118,503 | -0.26% | 2.3천 |
|---|
| 2026.09.04 | ₩119,522 | ₩119,522 | ₩119,093 | ₩119,268 | -0.21% | 900 |
|---|
| 2026.09.03 | ₩119,147 | ₩119,750 | ₩119,053 | ₩119,482 | +0.28% | 4천 |
|---|
| 2026.09.02 | ₩117,618 | ₩118,543 | ₩117,618 | ₩118,463 | +0.72% | 4.1천 |
|---|
| 2026.09.01 | ₩117,766 | ₩118,289 | ₩117,591 | ₩117,645 | -0.10% | 2.5천 |
|---|
| 2026.08.31 | ₩118,154 | ₩118,396 | ₩118,074 | ₩118,396 | +0.20% | 1.3천 |
|---|
| 2026.08.28 | ₩119,268 | ₩119,978 | ₩118,905 | ₩119,040 | -0.19% | 1.3만 |
|---|
| 2026.08.27 | ₩119,160 | ₩119,361 | ₩119,160 | ₩119,294 | +0.11% | 2천 |
|---|
| 2026.08.26 | ₩118,382 | ₩118,771 | ₩118,382 | ₩118,570 | +0.16% | 2.4천 |
|---|
| 2026.08.25 | ₩118,543 | ₩118,543 | ₩118,342 | ₩118,409 | -0.11% | 6.9천 |
|---|
| 2026.08.24 | ₩118,517 | ₩118,517 | ₩118,074 | ₩118,342 | -0.15% | 3.4천 |
|---|
| 2026.08.21 | ₩118,758 | ₩118,986 | ₩118,731 | ₩118,825 | +0.06% | 2.4천 |
|---|
| 2026.08.20 | ₩118,771 | ₩118,798 | ₩118,275 | ₩118,275 | -0.42% | 3.7천 |
|---|
| 2026.08.19 | ₩119,522 | ₩119,750 | ₩119,254 | ₩119,254 | -0.22% | 4.2천 |
|---|
| 2026.08.18 | ₩119,603 | ₩119,603 | ₩119,066 | ₩119,093 | -0.43% | 4.5천 |
|---|
| 2026.08.17 | ₩120,461 | ₩120,461 | ₩120,059 | ₩120,072 | -0.32% | 3.4천 |
|---|
| 2026.08.14 | ₩121,065 | ₩121,065 | ₩120,542 | ₩120,609 | -0.38% | 2.6천 |
|---|
| 2026.08.13 | ₩120,287 | ₩120,703 | ₩120,287 | ₩120,703 | +0.35% | 2천 |
|---|
| 2026.08.12 | ₩119,616 | ₩119,804 | ₩119,536 | ₩119,657 | +0.03% | 3.4천 |
|---|
| 2026.08.11 | ₩120,126 | ₩120,126 | ₩119,482 | ₩119,482 | -0.54% | 1.7천 |
|---|
| 2026.08.10 | ₩120,139 | ₩120,139 | ₩119,898 | ₩119,898 | -0.20% | 3.2천 |
|---|
| 2026.08.07 | ₩119,777 | ₩120,099 | ₩119,777 | ₩120,045 | +0.22% | 2.1천 |
|---|
| 2026.08.06 | ₩119,563 | ₩119,563 | ₩119,187 | ₩119,187 | -0.31% | 3.4천 |
|---|
| 2026.08.05 | ₩119,978 | ₩120,394 | ₩119,402 | ₩119,496 | -0.40% | 2.5천 |
|---|
| 2026.08.04 | ₩118,463 | ₩119,858 | ₩118,463 | ₩119,683 | +1.03% | 2.1천 |
|---|
| 2026.08.03 | ₩116,786 | ₩117,725 | ₩116,786 | ₩117,645 | +0.73% | 1.4만 |
|---|
| 2026.07.31 | ₩114,574 | ₩115,995 | ₩114,574 | ₩115,995 | +1.24% | 4.8천 |
|---|
| 2026.07.30 | ₩114,144 | ₩115,110 | ₩114,144 | ₩115,110 | +0.85% | 3.1천 |
|---|
| 2026.07.29 | ₩114,507 | ₩114,587 | ₩113,286 | ₩113,286 | -1.07% | 4.3천 |
|---|
| 2026.07.28 | ₩114,131 | ₩114,936 | ₩114,091 | ₩114,936 | +0.71% | 3.7천 |
|---|
| 2026.07.27 | ₩114,895 | ₩115,204 | ₩113,796 | ₩114,292 | -0.53% | 8.8천 |
|---|
| 2026.07.24 | ₩113,930 | ₩114,453 | ₩113,769 | ₩113,876 | -0.05% | 7.3천 |
|---|
| 2026.07.23 | ₩114,104 | ₩114,104 | ₩113,434 | ₩113,621 | -0.42% | 3.8천 |
|---|
| 2026.07.22 | ₩115,432 | ₩115,606 | ₩115,258 | ₩115,351 | -0.07% | 6.1천 |
|---|
| 2026.07.21 | ₩115,043 | ₩115,606 | ₩115,043 | ₩115,606 | +0.49% | 2.1천 |
|---|
| 2026.07.20 | ₩114,828 | ₩115,150 | ₩114,439 | ₩114,493 | -0.29% | 5.3천 |
|---|
| 2026.07.17 | ₩114,654 | ₩114,869 | ₩114,413 | ₩114,587 | -0.06% | 3.1천 |
|---|
| 2026.07.16 | ₩115,754 | ₩115,754 | ₩115,244 | ₩115,499 | -0.22% | 3.5천 |
|---|
| 2026.07.15 | ₩115,834 | ₩115,995 | ₩115,606 | ₩115,928 | +0.08% | 3.6천 |
|---|
| 2026.07.14 | ₩115,553 | ₩115,553 | ₩115,137 | ₩115,419 | -0.12% | 9.6천 |
|---|
| 2026.07.13 | ₩115,767 | ₩115,781 | ₩115,311 | ₩115,311 | -0.39% | 1만 |
|---|
| 2026.07.10 | ₩115,620 | ₩116,076 | ₩115,432 | ₩116,076 | +0.39% | 1.7만 |
|---|
| 2026.07.09 | ₩114,788 | ₩115,284 | ₩114,788 | ₩115,284 | +0.43% | 2.3천 |
|---|
| 2026.07.08 | ₩114,386 | ₩114,547 | ₩113,836 | ₩114,466 | +0.07% | 4.2천 |
|---|
| 2026.07.07 | ₩115,593 | ₩115,593 | ₩114,708 | ₩114,922 | -0.58% | 2.8천 |
|---|
| 2026.07.06 | ₩114,895 | ₩115,351 | ₩114,895 | ₩115,351 | +0.40% | 2.8천 |
|---|
| 2026.07.02 | ₩115,204 | ₩115,204 | ₩113,836 | ₩114,413 | -0.69% | 1.1만 |
|---|
| 2026.07.01 | ₩113,943 | ₩114,721 | ₩113,943 | ₩114,225 | +0.25% | 4.2천 |
|---|
| 2026.06.30 | ₩113,635 | ₩114,332 | ₩113,635 | ₩114,292 | +0.58% | 8.9천 |
|---|
| 2026.06.29 | ₩113,273 | ₩113,541 | ₩112,763 | ₩113,353 | +0.07% | 1.4만 |
|---|
| 2026.06.26 | ₩112,066 | ₩112,830 | ₩112,066 | ₩112,629 | +0.50% | 4.5천 |
|---|
| 2026.06.25 | ₩112,602 | ₩112,844 | ₩112,267 | ₩112,280 | -0.29% | 1.1만 |
|---|
| 2026.06.24 | ₩112,589 | ₩113,434 | ₩112,414 | ₩112,763 | +0.15% | 7.1천 |
|---|
| 2026.06.23 | ₩112,978 | ₩113,487 | ₩112,870 | ₩113,058 | +0.07% | 7.8천 |
|---|
| 2026.06.22 | ₩115,043 | ₩115,231 | ₩114,426 | ₩114,426 | -0.54% | 5.1천 |
|---|
| 2026.06.18 | ₩115,056 | ₩115,070 | ₩114,681 | ₩114,976 | -0.07% | 1.9만 |
|---|
| 2026.06.17 | ₩115,620 | ₩115,673 | ₩113,836 | ₩113,903 | -1.48% | 8.3천 |
|---|
| 2026.06.16 | ₩116,116 | ₩116,116 | ₩115,459 | ₩115,499 | -0.53% | 1.3만 |
|---|
| 2026.06.15 | ₩115,579 | ₩116,371 | ₩115,579 | ₩115,821 | +0.21% | 6.4천 |
|---|
| 2026.06.12 | ₩113,621 | ₩114,332 | ₩113,621 | ₩114,118 | +0.44% | 1.9만 |
|---|
| 2026.06.11 | ₩111,650 | ₩113,407 | ₩111,489 | ₩113,407 | +1.57% | 2.4천 |
|---|
| 2026.06.10 | ₩113,152 | ₩113,219 | ₩111,623 | ₩111,623 | -1.35% | 5.6천 |
|---|
| 2026.06.09 | ₩114,104 | ₩114,627 | ₩111,918 | ₩113,407 | -0.61% | 6.8천 |
|---|
| 2026.06.08 | ₩114,158 | ₩114,507 | ₩113,702 | ₩113,702 | -0.40% | 2.3천 |
|---|
| 2026.06.05 | ₩115,217 | ₩115,351 | ₩113,380 | ₩113,809 | -1.22% | 8.8천 |
|---|
| 2026.06.04 | ₩115,754 | ₩116,371 | ₩115,700 | ₩116,250 | +0.43% | 8.2천 |
|---|
| 2026.06.03 | ₩115,915 | ₩115,915 | ₩115,579 | ₩115,740 | -0.15% | 2.3만 |
|---|
| 2026.06.02 | ₩116,706 | ₩116,894 | ₩116,693 | ₩116,719 | +0.01% | 3천 |
|---|
| 2026.06.01 | ₩116,491 | ₩117,484 | ₩116,491 | ₩117,122 | +0.54% | 3.3천 |
|---|
| 2026.05.29 | ₩116,545 | ₩116,746 | ₩116,545 | ₩116,746 | +0.17% | 600 |
|---|
| 2026.05.28 | ₩115,982 | ₩116,491 | ₩115,982 | ₩116,384 | +0.35% | 5.6천 |
|---|
| 2026.05.27 | ₩115,727 | ₩115,807 | ₩115,593 | ₩115,660 | -0.06% | 3.5천 |
|---|
| 2026.05.26 | ₩115,311 | ₩115,392 | ₩115,217 | ₩115,392 | +0.07% | 1.9천 |
|---|
| 2026.05.22 | ₩114,547 | ₩114,547 | ₩114,507 | ₩114,520 | -0.02% | 900 |
|---|
| 2026.05.21 | ₩113,393 | ₩114,185 | ₩113,004 | ₩113,890 | +0.44% | 4.4천 |
|---|
| 2026.05.20 | ₩112,441 | ₩113,595 | ₩112,401 | ₩113,595 | +1.03% | 2.3천 |
|---|
| 2026.05.19 | ₩112,589 | ₩112,991 | ₩112,347 | ₩112,495 | -0.08% | 5.3천 |
|---|
| 2026.05.18 | ₩113,380 | ₩113,380 | ₩112,562 | ₩113,098 | -0.25% | 3.2천 |
|---|
| 2026.05.15 | ₩113,139 | ₩113,595 | ₩113,018 | ₩113,206 | +0.06% | 5천 |
|---|
| 2026.05.14 | ₩114,171 | ₩114,560 | ₩114,171 | ₩114,480 | +0.27% | 3.2만 |
|---|
| 2026.05.13 | ₩112,964 | ₩113,769 | ₩112,870 | ₩113,675 | +0.63% | 4.4천 |
|---|
| 2026.05.12 | ₩112,884 | ₩113,367 | ₩112,334 | ₩113,367 | +0.43% | 5.4천 |
|---|
| 2026.05.11 | ₩113,648 | ₩113,648 | ₩113,259 | ₩113,541 | -0.09% | 4.1천 |
|---|
| 2026.05.08 | ₩113,300 | ₩113,460 | ₩113,300 | ₩113,460 | +0.14% | 3.3천 |
|---|
| 2026.05.07 | ₩113,326 | ₩113,326 | ₩112,347 | ₩112,642 | -0.60% | 2.9천 |
|---|
| 2026.05.06 | ₩112,253 | ₩112,951 | ₩112,253 | ₩112,951 | +0.62% | 1.2천 |
|---|
| 2026.05.05 | ₩110,859 | ₩111,583 | ₩110,859 | ₩111,489 | +0.57% | 8.2천 |
|---|
| 2026.05.04 | ₩110,604 | ₩111,221 | ₩110,322 | ₩110,376 | -0.21% | 3.5천 |
|---|
| 2026.05.01 | ₩111,221 | ₩111,449 | ₩110,953 | ₩110,953 | -0.24% | 1.9천 |
|---|
| 2026.04.30 | ₩110,041 | ₩110,698 | ₩110,041 | ₩110,698 | +0.60% | 2.2천 |
|---|
| 2026.04.29 | ₩109,866 | ₩109,866 | ₩109,464 | ₩109,558 | -0.28% | 5.1천 |
|---|
| 2026.04.28 | ₩109,611 | ₩109,839 | ₩109,504 | ₩109,839 | +0.21% | 1.3천 |
|---|
| 2026.04.27 | ₩109,450 | ₩110,175 | ₩109,450 | ₩110,134 | +0.62% | 5.1천 |
|---|
| 2026.04.24 | ₩109,062 | ₩109,745 | ₩108,994 | ₩109,745 | +0.63% | 2.5천 |
|---|
| 2026.04.23 | ₩109,249 | ₩109,477 | ₩108,391 | ₩108,914 | -0.31% | 3.6천 |
|---|
| 2026.04.22 | ₩109,531 | ₩109,611 | ₩109,303 | ₩109,611 | +0.07% | 3.3천 |
|---|
| 2026.04.21 | ₩109,866 | ₩109,960 | ₩108,766 | ₩108,766 | -1.00% | 2.5천 |
|---|
| 2026.04.20 | ₩109,383 | ₩109,571 | ₩109,343 | ₩109,437 | +0.05% | 2.5천 |
|---|
| 2026.04.17 | ₩109,102 | ₩109,973 | ₩109,102 | ₩109,772 | +0.61% | 1.6천 |
|---|
| 2026.04.16 | ₩108,445 | ₩108,538 | ₩108,123 | ₩108,297 | -0.14% | 3.8천 |
|---|
| 2026.04.15 | ₩107,559 | ₩108,284 | ₩107,559 | ₩108,150 | +0.55% | 8.3천 |
|---|
| 2026.04.14 | ₩106,607 | ₩107,546 | ₩106,607 | ₩107,398 | +0.74% | 1.1만 |
|---|
| 2026.04.13 | ₩104,756 | ₩106,111 | ₩104,756 | ₩106,111 | +1.29% | 2.5천 |
|---|
| 2026.04.10 | ₩105,601 | ₩105,601 | ₩105,025 | ₩105,025 | -0.55% | 2.3천 |
|---|
| 2026.04.09 | ₩104,354 | ₩105,320 | ₩104,341 | ₩105,266 | +0.87% | 5.3천 |
|---|
| 2026.04.08 | ₩104,676 | ₩104,864 | ₩104,435 | ₩104,569 | -0.10% | 2.4만 |
|---|
| 2026.04.07 | ₩101,444 | ₩102,222 | ₩101,296 | ₩102,114 | +0.66% | 3만 |
|---|
| 2026.04.06 | ₩101,779 | ₩102,074 | ₩101,779 | ₩102,074 | +0.29% | 5.8천 |
|---|
| 2026.04.02 | ₩100,720 | ₩101,685 | ₩100,653 | ₩101,685 | +0.96% | 9.1천 |
|---|
| 2026.04.01 | ₩101,162 | ₩101,927 | ₩101,162 | ₩101,538 | +0.37% | 5.8천 |
|---|
| 2026.03.31 | ₩99,070 | ₩100,371 | ₩98,775 | ₩100,344 | +1.29% | 8.4천 |
|---|
| 2026.03.30 | ₩98,641 | ₩98,788 | ₩97,622 | ₩97,943 | -0.71% | 2.6천 |
|---|
| 2026.03.27 | ₩99,258 | ₩99,258 | ₩98,037 | ₩98,279 | -0.99% | 8.9천 |
|---|
| 2026.03.26 | ₩100,760 | ₩101,162 | ₩99,620 | ₩99,620 | -1.13% | 3.6천 |
|---|
| 2026.03.25 | ₩101,605 | ₩101,618 | ₩101,135 | ₩101,417 | -0.18% | 1.6천 |
|---|
| 2026.03.24 | ₩100,720 | ₩101,511 | ₩100,720 | ₩100,961 | +0.24% | 7.7천 |
|---|
| 2026.03.23 | ₩101,860 | ₩102,329 | ₩101,377 | ₩101,377 | -0.47% | 5.8천 |
|---|
| 2026.03.20 | ₩101,551 | ₩101,551 | ₩100,210 | ₩100,210 | -1.32% | 3.1천 |
|---|
| 2026.03.19 | ₩101,953 | ₩101,980 | ₩101,511 | ₩101,806 | -0.14% | 3천 |
|---|
| 2026.03.18 | ₩103,375 | ₩103,375 | ₩102,316 | ₩102,316 | -1.02% | 3.7천 |
|---|
| 2026.03.17 | ₩103,697 | ₩104,113 | ₩103,549 | ₩103,549 | -0.14% | 1.2만 |
|---|
| 2026.03.16 | ₩103,375 | ₩103,375 | ₩102,919 | ₩103,214 | -0.16% | 6.4천 |
|---|
| 2026.03.13 | ₩103,335 | ₩103,335 | ₩102,034 | ₩102,034 | -1.26% | 4.4천 |
|---|
| 2026.03.12 | ₩103,335 | ₩103,375 | ₩102,839 | ₩102,839 | -0.48% | 8천 |
|---|
| 2026.03.11 | ₩104,596 | ₩104,636 | ₩103,643 | ₩104,126 | -0.45% | 6.1천 |
|---|
| 2026.03.10 | ₩104,247 | ₩105,172 | ₩104,233 | ₩104,488 | +0.23% | 9.5천 |
|---|
| 2026.03.09 | ₩103,375 | ₩105,212 | ₩103,228 | ₩104,877 | +1.45% | 1.3만 |
|---|
| 2026.03.06 | ₩103,925 | ₩104,703 | ₩103,898 | ₩104,555 | +0.61% | 7.9천 |
|---|
| 2026.03.05 | ₩105,575 | ₩105,575 | ₩104,810 | ₩105,414 | -0.15% | 8.1천 |
|---|
| 2026.03.04 | ₩105,172 | ₩105,963 | ₩104,998 | ₩105,870 | +0.66% | 8.8천 |
|---|
| 2026.03.03 | ₩103,871 | ₩105,306 | ₩103,496 | ₩105,105 | +1.19% | 9.7천 |
|---|
| 2026.03.02 | ₩104,824 | ₩105,910 | ₩104,421 | ₩105,883 | +1.01% | 1.4만 |
|---|
| 2026.02.27 | ₩105,467 | ₩105,950 | ₩105,467 | ₩105,829 | +0.34% | 1.1만 |
|---|
| 2026.02.26 | ₩106,607 | ₩106,607 | ₩105,601 | ₩106,232 | -0.35% | 1.3만 |
|---|
| 2026.02.25 | ₩105,990 | ₩106,621 | ₩105,990 | ₩106,594 | +0.57% | 8.6천 |
|---|
| 2026.02.24 | ₩105,333 | ₩105,896 | ₩105,145 | ₩105,896 | +0.53% | 2천 |
|---|
| 2026.02.23 | ₩105,963 | ₩105,963 | ₩104,877 | ₩105,212 | -0.71% | 5.8천 |
|---|
| 2026.02.20 | ₩105,601 | ₩106,500 | ₩105,601 | ₩106,500 | +0.85% | 3.9천 |
|---|
| 2026.02.19 | ₩105,977 | ₩105,977 | ₩105,427 | ₩105,695 | -0.27% | 3천 |
|---|
| 2026.02.18 | ₩106,124 | ₩106,473 | ₩105,843 | ₩106,004 | -0.11% | 8.2천 |
|---|
| 2026.02.17 | ₩105,025 | ₩105,749 | ₩104,636 | ₩105,601 | +0.55% | 1.7만 |
|---|
| 2026.02.13 | ₩105,145 | ₩105,963 | ₩104,864 | ₩105,199 | +0.05% | 9.9천 |
|---|
| 2026.02.12 | ₩105,722 | ₩105,776 | ₩105,011 | ₩105,293 | -0.41% | 8천 |
|---|
| 2026.02.11 | ₩107,023 | ₩107,023 | ₩106,741 | ₩106,889 | -0.13% | 5.7천 |
|---|
| 2026.02.10 | ₩107,546 | ₩107,546 | ₩107,050 | ₩107,050 | -0.46% | 4.1천 |
|---|
| 2026.02.09 | ₩106,849 | ₩107,600 | ₩106,849 | ₩107,345 | +0.46% | 2.5천 |
|---|
| 2026.02.06 | ₩105,615 | ₩107,036 | ₩105,320 | ₩107,036 | +1.35% | 1.9만 |
|---|
| 2026.02.05 | ₩105,333 | ₩105,333 | ₩104,488 | ₩104,663 | -0.64% | 1.2만 |
|---|
| 2026.02.04 | ₩106,795 | ₩106,795 | ₩105,561 | ₩105,977 | -0.77% | 1.6만 |
|---|
| 2026.02.03 | ₩106,902 | ₩106,929 | ₩105,803 | ₩106,540 | -0.34% | 1.6만 |
|---|
| 2026.02.02 | ₩106,634 | ₩107,747 | ₩106,634 | ₩107,573 | +0.88% | 7.7천 |
|---|
| 2026.01.30 | ₩107,157 | ₩107,251 | ₩106,527 | ₩107,197 | +0.04% | 3.1천 |
|---|
| 2026.01.29 | ₩108,190 | ₩108,190 | ₩106,124 | ₩107,412 | -0.72% | 3.9천 |
|---|
| 2026.01.28 | ₩107,694 | ₩107,747 | ₩107,573 | ₩107,747 | +0.05% | 4.7천 |
|---|
| 2026.01.27 | ₩107,881 | ₩107,922 | ₩107,747 | ₩107,868 | -0.01% | 6천 |
|---|
| 2026.01.26 | ₩107,385 | ₩107,707 | ₩107,385 | ₩107,519 | +0.12% | 7.1천 |
|---|
| 2026.01.23 | ₩106,875 | ₩107,010 | ₩106,647 | ₩106,916 | +0.04% | 1.3만 |
|---|
| 2026.01.22 | ₩106,647 | ₩107,050 | ₩106,473 | ₩106,594 | -0.05% | 8.5천 |
|---|
| 2026.01.21 | ₩105,279 | ₩106,487 | ₩105,279 | ₩106,017 | +0.70% | 7.8천 |
|---|
| 2026.01.20 | ₩105,347 | ₩105,977 | ₩104,824 | ₩104,824 | -0.50% | 1.2만 |
|---|
| 2026.01.16 | ₩107,291 | ₩107,533 | ₩107,130 | ₩107,211 | -0.07% | 2.8만 |
|---|
| 2026.01.15 | ₩107,479 | ₩107,828 | ₩107,372 | ₩107,385 | -0.09% | 4.1천 |
|---|
| 2026.01.14 | ₩107,211 | ₩107,211 | ₩106,500 | ₩106,943 | -0.25% | 5.4천 |
|---|
| 2026.01.13 | ₩108,297 | ₩108,297 | ₩107,358 | ₩107,506 | -0.73% | 6.2천 |
|---|
| 2026.01.12 | ₩107,600 | ₩108,150 | ₩107,600 | ₩108,109 | +0.47% | 4.6천 |
|---|
| 2026.01.09 | ₩107,720 | ₩108,378 | ₩107,720 | ₩108,230 | +0.47% | 5.5만 |
|---|
| 2026.01.08 | ₩107,667 | ₩107,694 | ₩107,533 | ₩107,653 | -0.01% | 3.1천 |
|---|
| 2026.01.07 | ₩107,922 | ₩108,324 | ₩107,492 | ₩107,546 | -0.35% | 4.8천 |
|---|
| 2026.01.06 | ₩107,854 | ₩108,404 | ₩107,613 | ₩108,404 | +0.51% | 1.3만 |
|---|
| 2026.01.05 | ₩107,224 | ₩107,600 | ₩107,184 | ₩107,224 | 0.00% | 9.7천 |
|---|
| 2026.01.02 | ₩107,251 | ₩107,385 | ₩106,647 | ₩107,063 | -0.18% | 9.4천 |
|---|
| 2025.12.31 | ₩107,707 | ₩107,707 | ₩106,862 | ₩106,862 | -0.78% | 2만 |
|---|
| 2025.12.30 | ₩107,613 | ₩107,774 | ₩107,506 | ₩107,586 | -0.02% | 5.4천 |
|---|
| 2025.12.29 | ₩107,573 | ₩107,747 | ₩107,452 | ₩107,747 | +0.16% | 6.8천 |
|---|
| 2025.12.26 | ₩108,109 | ₩108,109 | ₩107,895 | ₩108,002 | -0.10% | 2.4천 |
|---|
| 2025.12.24 | ₩107,466 | ₩108,082 | ₩107,466 | ₩108,082 | +0.57% | 6.1천 |
|---|
| 2025.12.23 | ₩107,372 | ₩107,962 | ₩107,358 | ₩107,854 | +0.45% | 6.8천 |
|---|
| 2025.12.22 | ₩107,278 | ₩107,546 | ₩107,278 | ₩107,546 | +0.25% | 3.3천 |
|---|
| 2025.12.19 | ₩105,896 | ₩106,889 | ₩105,896 | ₩106,795 | +0.85% | 7.5천 |
|---|
| 2025.12.18 | ₩105,923 | ₩106,379 | ₩105,655 | ₩105,950 | +0.03% | 6.6만 |
|---|
| 2025.12.17 | ₩105,414 | ₩105,440 | ₩105,119 | ₩105,172 | -0.23% | 6.5만 |
|---|
| 2025.12.16 | ₩105,950 | ₩105,950 | ₩105,360 | ₩105,722 | -0.22% | 3.9천 |
|---|
| 2025.12.15 | ₩107,063 | ₩107,063 | ₩106,138 | ₩106,138 | -0.86% | 6.8천 |
|---|
| 2025.12.12 | ₩106,916 | ₩106,916 | ₩106,406 | ₩106,406 | -0.48% | 1.7천 |
|---|
| 2025.12.11 | ₩106,835 | ₩107,439 | ₩106,835 | ₩107,385 | +0.51% | 3.8천 |
|---|
| 2025.12.10 | ₩106,044 | ₩106,969 | ₩106,044 | ₩106,822 | +0.73% | 5천 |
|---|
| 2025.12.09 | ₩106,272 | ₩106,487 | ₩106,044 | ₩106,044 | -0.21% | 1.4만 |
|---|
| 2025.12.08 | ₩106,379 | ₩106,379 | ₩105,950 | ₩105,950 | -0.40% | 4.5천 |
|---|
| 2025.12.05 | ₩106,621 | ₩106,647 | ₩106,500 | ₩106,513 | -0.10% | 3.2천 |
|---|
| 2025.12.04 | ₩106,138 | ₩106,272 | ₩105,937 | ₩106,057 | -0.08% | 6천 |
|---|
| 2025.12.03 | ₩105,279 | ₩106,138 | ₩105,279 | ₩105,870 | +0.56% | 2.9천 |
|---|
| 2025.12.02 | ₩105,534 | ₩105,749 | ₩105,266 | ₩105,373 | -0.15% | 4.1천 |
|---|
| 2025.12.01 | ₩105,400 | ₩105,816 | ₩105,333 | ₩105,333 | -0.06% | 1.7만 |
|---|
| 2025.11.28 | ₩105,615 | ₩105,950 | ₩105,601 | ₩105,950 | +0.32% | 1.7천 |
|---|
| 2025.11.26 | ₩104,663 | ₩105,575 | ₩104,663 | ₩105,347 | +0.65% | 3.9천 |
|---|
| 2025.11.25 | ₩103,482 | ₩104,542 | ₩103,482 | ₩104,542 | +1.02% | 4.3천 |
|---|
| 2025.11.24 | ₩102,356 | ₩103,630 | ₩102,356 | ₩103,536 | +1.15% | 5.8천 |
|---|
| 2025.11.21 | ₩101,202 | ₩102,973 | ₩101,202 | ₩102,101 | +0.89% | 6.6천 |
|---|
| 2025.11.20 | ₩103,684 | ₩104,300 | ₩101,055 | ₩101,055 | -2.54% | 4.8천 |
|---|
| 2025.11.19 | ₩102,275 | ₩103,053 | ₩102,168 | ₩102,544 | +0.26% | 4천 |
|---|
| 2025.11.18 | ₩102,423 | ₩102,852 | ₩101,632 | ₩102,101 | -0.31% | 5.3천 |
|---|
| 2025.11.17 | ₩104,153 | ₩104,260 | ₩102,879 | ₩102,879 | -1.22% | 3.7천 |
|---|
| 2025.11.14 | ₩103,107 | ₩104,555 | ₩103,107 | ₩104,113 | +0.98% | 5.2천 |
|---|
| 2025.11.13 | ₩105,601 | ₩105,601 | ₩103,965 | ₩103,965 | -1.55% | 3.6천 |
|---|
| 2025.11.12 | ₩105,762 | ₩105,937 | ₩105,695 | ₩105,870 | +0.10% | 6.4천 |
|---|
| 2025.11.11 | ₩105,279 | ₩105,548 | ₩105,092 | ₩105,521 | +0.23% | 4천 |
|---|
| 2025.11.10 | ₩104,461 | ₩105,548 | ₩104,461 | ₩105,454 | +0.95% | 9천 |
|---|
| 2025.11.07 | ₩102,946 | ₩103,737 | ₩102,208 | ₩103,737 | +0.77% | 4.8천 |
|---|
| 2025.11.06 | ₩104,810 | ₩104,837 | ₩103,228 | ₩103,415 | -1.33% | 5.7천 |
|---|
| 2025.11.05 | ₩104,287 | ₩105,226 | ₩104,287 | ₩104,864 | +0.55% | 5.3천 |
|---|
| 2025.11.04 | ₩104,528 | ₩104,944 | ₩104,193 | ₩104,233 | -0.28% | 9.9천 |
|---|
| 2025.11.03 | ₩105,494 | ₩105,575 | ₩104,917 | ₩105,306 | -0.18% | 1만 |
|---|
| 2025.10.31 | ₩105,467 | ₩105,467 | ₩105,038 | ₩105,306 | -0.15% | 4.5천 |
|---|
| 2025.10.30 | ₩105,239 | ₩105,494 | ₩104,783 | ₩104,783 | -0.43% | 1.5만 |
|---|
| 2025.10.29 | ₩105,990 | ₩106,057 | ₩105,025 | ₩105,494 | -0.47% | 9.3천 |
|---|
| 2025.10.28 | ₩105,762 | ₩105,937 | ₩105,561 | ₩105,870 | +0.10% | 2.4천 |
|---|
| 2025.10.27 | ₩105,253 | ₩105,561 | ₩105,199 | ₩105,561 | +0.29% | 5.8천 |
|---|
| 2025.10.24 | ₩104,354 | ₩104,461 | ₩104,314 | ₩104,314 | -0.04% | 4.9천 |
|---|
| 2025.10.23 | ₩103,067 | ₩103,697 | ₩103,067 | ₩103,590 | +0.51% | 2.3천 |
|---|
| 2025.10.22 | ₩103,603 | ₩103,603 | ₩102,356 | ₩103,000 | -0.58% | 4.2천 |
|---|
| 2025.10.21 | ₩103,777 | ₩103,831 | ₩103,563 | ₩103,643 | -0.13% | 4.1천 |
|---|
| 2025.10.20 | ₩102,892 | ₩103,469 | ₩102,892 | ₩103,388 | +0.48% | 5.9천 |
|---|
| 2025.10.17 | ₩101,618 | ₩102,262 | ₩101,390 | ₩102,262 | +0.63% | 4.4천 |
|---|
| 2025.10.16 | ₩102,865 | ₩102,865 | ₩101,404 | ₩101,685 | -1.15% | 6.4천 |
|---|
| 2025.10.15 | ₩102,557 | ₩103,134 | ₩101,873 | ₩102,383 | -0.17% | 5.7천 |
|---|
| 2025.10.14 | ₩101,605 | ₩102,664 | ₩101,605 | ₩102,088 | +0.48% | 7천 |
|---|
| 2025.10.13 | ₩101,833 | ₩102,383 | ₩101,793 | ₩102,275 | +0.43% | 7.3천 |
|---|
| 2025.10.10 | ₩103,482 | ₩103,482 | ₩100,586 | ₩100,586 | -2.80% | 2.8천 |
|---|