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 | ₩118,190 | ₩118,418 | ₩118,176 | ₩118,418 | +0.19% | 2.8천 |
| 2026.10.08 | ₩118,163 | ₩118,217 | ₩117,827 | ₩117,921 | -0.20% | 2.4천 |
| 2026.10.07 | ₩118,042 | ₩118,404 | ₩117,720 | ₩118,391 | +0.30% | 8.6천 |
| 2026.10.06 | ₩118,673 | ₩118,793 | ₩118,498 | ₩118,713 | +0.03% | 4.1천 |
| 2026.10.05 | ₩117,304 | ₩118,149 | ₩117,304 | ₩118,069 | +0.65% | 4.3천 |
| 2026.10.02 | ₩117,358 | ₩117,398 | ₩117,251 | ₩117,398 | +0.03% | 3.3천 |
| 2026.10.01 | ₩116,660 | ₩116,862 | ₩116,043 | ₩116,620 | -0.03% | 3.6천 |
| 2026.09.30 | ₩116,768 | ₩117,224 | ₩116,419 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩116,419 |
| -0.30% |
| 2천 |
| 2026.09.29 | ₩117,157 | ₩117,157 | ₩116,365 | ₩116,633 | -0.45% | 3.5천 |
|---|
| 2026.09.28 | ₩117,184 | ₩117,197 | ₩116,754 | ₩116,808 | -0.32% | 4.4천 |
|---|
| 2026.09.25 | ₩117,251 | ₩117,841 | ₩117,184 | ₩117,693 | +0.38% | 4.4천 |
|---|
| 2026.09.24 | ₩117,170 | ₩117,358 | ₩116,660 | ₩117,170 | 0.00% | 2.5천 |
|---|
| 2026.09.23 | ₩118,123 | ₩118,123 | ₩117,331 | ₩117,412 | -0.60% | 4.1천 |
|---|
| 2026.09.22 | ₩119,089 | ₩119,089 | ₩118,726 | ₩118,793 | -0.25% | 5.1천 |
|---|
| 2026.09.21 | ₩118,310 | ₩119,089 | ₩118,310 | ₩118,981 | +0.57% | 8.2천 |
|---|
| 2026.09.18 | ₩117,532 | ₩117,532 | ₩116,982 | ₩117,371 | -0.14% | 2.7천 |
|---|
| 2026.09.17 | ₩117,197 | ₩117,573 | ₩117,197 | ₩117,492 | +0.25% | 2.8천 |
|---|
| 2026.09.16 | ₩117,143 | ₩117,251 | ₩116,151 | ₩116,151 | -0.85% | 1.8천 |
|---|
| 2026.09.15 | ₩116,714 | ₩116,942 | ₩116,714 | ₩116,862 | +0.13% | 6천 |
|---|
| 2026.09.14 | ₩117,210 | ₩117,519 | ₩117,210 | ₩117,304 | +0.08% | 5.7천 |
|---|
| 2026.09.11 | ₩118,284 | ₩118,284 | ₩117,988 | ₩117,988 | -0.25% | 6.7천 |
|---|
| 2026.09.10 | ₩117,197 | ₩117,331 | ₩116,969 | ₩117,157 | -0.03% | 1.4만 |
|---|
| 2026.09.09 | ₩118,270 | ₩118,270 | ₩117,707 | ₩117,707 | -0.48% | 6.3천 |
|---|
| 2026.09.08 | ₩118,847 | ₩118,847 | ₩118,538 | ₩118,538 | -0.26% | 2.3천 |
|---|
| 2026.09.04 | ₩119,558 | ₩119,558 | ₩119,129 | ₩119,303 | -0.21% | 900 |
|---|
| 2026.09.03 | ₩119,182 | ₩119,786 | ₩119,089 | ₩119,518 | +0.28% | 4천 |
|---|
| 2026.09.02 | ₩117,653 | ₩118,579 | ₩117,653 | ₩118,498 | +0.72% | 4.1천 |
|---|
| 2026.09.01 | ₩117,801 | ₩118,324 | ₩117,626 | ₩117,680 | -0.10% | 2.5천 |
|---|
| 2026.08.31 | ₩118,190 | ₩118,431 | ₩118,109 | ₩118,431 | +0.20% | 1.3천 |
|---|
| 2026.08.28 | ₩119,303 | ₩120,014 | ₩118,941 | ₩119,075 | -0.19% | 1.3만 |
|---|
| 2026.08.27 | ₩119,196 | ₩119,397 | ₩119,196 | ₩119,330 | +0.11% | 2천 |
|---|
| 2026.08.26 | ₩118,418 | ₩118,807 | ₩118,418 | ₩118,606 | +0.16% | 2.4천 |
|---|
| 2026.08.25 | ₩118,579 | ₩118,579 | ₩118,377 | ₩118,445 | -0.11% | 6.9천 |
|---|
| 2026.08.24 | ₩118,552 | ₩118,552 | ₩118,109 | ₩118,377 | -0.15% | 3.4천 |
|---|
| 2026.08.21 | ₩118,793 | ₩119,021 | ₩118,767 | ₩118,860 | +0.06% | 2.4천 |
|---|
| 2026.08.20 | ₩118,807 | ₩118,834 | ₩118,310 | ₩118,310 | -0.42% | 3.7천 |
|---|
| 2026.08.19 | ₩119,558 | ₩119,786 | ₩119,290 | ₩119,290 | -0.22% | 4.2천 |
|---|
| 2026.08.18 | ₩119,639 | ₩119,639 | ₩119,102 | ₩119,129 | -0.43% | 4.5천 |
|---|
| 2026.08.17 | ₩120,497 | ₩120,497 | ₩120,095 | ₩120,108 | -0.32% | 3.4천 |
|---|
| 2026.08.14 | ₩121,101 | ₩121,101 | ₩120,578 | ₩120,645 | -0.38% | 2.6천 |
|---|
| 2026.08.13 | ₩120,323 | ₩120,739 | ₩120,323 | ₩120,739 | +0.35% | 2천 |
|---|
| 2026.08.12 | ₩119,652 | ₩119,840 | ₩119,571 | ₩119,692 | +0.03% | 3.4천 |
|---|
| 2026.08.11 | ₩120,162 | ₩120,162 | ₩119,518 | ₩119,518 | -0.54% | 1.7천 |
|---|
| 2026.08.10 | ₩120,175 | ₩120,175 | ₩119,934 | ₩119,934 | -0.20% | 3.2천 |
|---|
| 2026.08.07 | ₩119,813 | ₩120,135 | ₩119,813 | ₩120,081 | +0.22% | 2.1천 |
|---|
| 2026.08.06 | ₩119,598 | ₩119,598 | ₩119,223 | ₩119,223 | -0.31% | 3.4천 |
|---|
| 2026.08.05 | ₩120,014 | ₩120,430 | ₩119,437 | ₩119,531 | -0.40% | 2.5천 |
|---|
| 2026.08.04 | ₩118,498 | ₩119,893 | ₩118,498 | ₩119,719 | +1.03% | 2.1천 |
|---|
| 2026.08.03 | ₩116,821 | ₩117,760 | ₩116,821 | ₩117,680 | +0.73% | 1.4만 |
|---|
| 2026.07.31 | ₩114,608 | ₩116,030 | ₩114,608 | ₩116,030 | +1.24% | 4.8천 |
|---|
| 2026.07.30 | ₩114,178 | ₩115,144 | ₩114,178 | ₩115,144 | +0.85% | 3.1천 |
|---|
| 2026.07.29 | ₩114,541 | ₩114,621 | ₩113,320 | ₩113,320 | -1.07% | 4.3천 |
|---|
| 2026.07.28 | ₩114,165 | ₩114,970 | ₩114,125 | ₩114,970 | +0.71% | 3.7천 |
|---|
| 2026.07.27 | ₩114,930 | ₩115,238 | ₩113,830 | ₩114,326 | -0.53% | 8.8천 |
|---|
| 2026.07.24 | ₩113,964 | ₩114,487 | ₩113,803 | ₩113,910 | -0.05% | 7.3천 |
|---|
| 2026.07.23 | ₩114,138 | ₩114,138 | ₩113,467 | ₩113,655 | -0.42% | 3.8천 |
|---|
| 2026.07.22 | ₩115,466 | ₩115,641 | ₩115,292 | ₩115,386 | -0.07% | 6.1천 |
|---|
| 2026.07.21 | ₩115,077 | ₩115,641 | ₩115,077 | ₩115,641 | +0.49% | 2.1천 |
|---|
| 2026.07.20 | ₩114,863 | ₩115,185 | ₩114,474 | ₩114,527 | -0.29% | 5.3천 |
|---|
| 2026.07.17 | ₩114,688 | ₩114,903 | ₩114,447 | ₩114,621 | -0.06% | 3.1천 |
|---|
| 2026.07.16 | ₩115,788 | ₩115,788 | ₩115,279 | ₩115,533 | -0.22% | 3.5천 |
|---|
| 2026.07.15 | ₩115,869 | ₩116,030 | ₩115,641 | ₩115,963 | +0.08% | 3.6천 |
|---|
| 2026.07.14 | ₩115,587 | ₩115,587 | ₩115,171 | ₩115,453 | -0.12% | 9.6천 |
|---|
| 2026.07.13 | ₩115,802 | ₩115,815 | ₩115,346 | ₩115,346 | -0.39% | 1만 |
|---|
| 2026.07.10 | ₩115,654 | ₩116,110 | ₩115,466 | ₩116,110 | +0.39% | 1.7만 |
|---|
| 2026.07.09 | ₩114,822 | ₩115,319 | ₩114,822 | ₩115,319 | +0.43% | 2.3천 |
|---|
| 2026.07.08 | ₩114,420 | ₩114,581 | ₩113,870 | ₩114,500 | +0.07% | 4.2천 |
|---|
| 2026.07.07 | ₩115,627 | ₩115,627 | ₩114,742 | ₩114,957 | -0.58% | 2.8천 |
|---|
| 2026.07.06 | ₩114,930 | ₩115,386 | ₩114,930 | ₩115,386 | +0.40% | 2.8천 |
|---|
| 2026.07.02 | ₩115,238 | ₩115,238 | ₩113,870 | ₩114,447 | -0.69% | 1.1만 |
|---|
| 2026.07.01 | ₩113,977 | ₩114,755 | ₩113,977 | ₩114,259 | +0.25% | 4.2천 |
|---|
| 2026.06.30 | ₩113,669 | ₩114,366 | ₩113,669 | ₩114,326 | +0.58% | 8.9천 |
|---|
| 2026.06.29 | ₩113,306 | ₩113,575 | ₩112,797 | ₩113,387 | +0.07% | 1.4만 |
|---|
| 2026.06.26 | ₩112,099 | ₩112,864 | ₩112,099 | ₩112,663 | +0.50% | 4.5천 |
|---|
| 2026.06.25 | ₩112,636 | ₩112,877 | ₩112,300 | ₩112,314 | -0.29% | 1.1만 |
|---|
| 2026.06.24 | ₩112,622 | ₩113,467 | ₩112,448 | ₩112,797 | +0.15% | 7.1천 |
|---|
| 2026.06.23 | ₩113,011 | ₩113,521 | ₩112,904 | ₩113,092 | +0.07% | 7.8천 |
|---|
| 2026.06.22 | ₩115,077 | ₩115,265 | ₩114,460 | ₩114,460 | -0.54% | 5.1천 |
|---|
| 2026.06.18 | ₩115,091 | ₩115,104 | ₩114,715 | ₩115,010 | -0.07% | 1.9만 |
|---|
| 2026.06.17 | ₩115,654 | ₩115,708 | ₩113,870 | ₩113,937 | -1.48% | 8.3천 |
|---|
| 2026.06.16 | ₩116,151 | ₩116,151 | ₩115,493 | ₩115,533 | -0.53% | 1.3만 |
|---|
| 2026.06.15 | ₩115,614 | ₩116,405 | ₩115,614 | ₩115,855 | +0.21% | 6.4천 |
|---|
| 2026.06.12 | ₩113,655 | ₩114,366 | ₩113,655 | ₩114,152 | +0.44% | 1.9만 |
|---|
| 2026.06.11 | ₩111,683 | ₩113,441 | ₩111,522 | ₩113,441 | +1.57% | 2.4천 |
|---|
| 2026.06.10 | ₩113,186 | ₩113,253 | ₩111,656 | ₩111,656 | -1.35% | 5.6천 |
|---|
| 2026.06.09 | ₩114,138 | ₩114,661 | ₩111,952 | ₩113,441 | -0.61% | 6.8천 |
|---|
| 2026.06.08 | ₩114,192 | ₩114,541 | ₩113,736 | ₩113,736 | -0.40% | 2.3천 |
|---|
| 2026.06.05 | ₩115,252 | ₩115,386 | ₩113,414 | ₩113,843 | -1.22% | 8.8천 |
|---|
| 2026.06.04 | ₩115,788 | ₩116,405 | ₩115,735 | ₩116,285 | +0.43% | 8.2천 |
|---|
| 2026.06.03 | ₩115,949 | ₩115,949 | ₩115,614 | ₩115,775 | -0.15% | 2.3만 |
|---|
| 2026.06.02 | ₩116,741 | ₩116,929 | ₩116,727 | ₩116,754 | +0.01% | 3천 |
|---|
| 2026.06.01 | ₩116,526 | ₩117,519 | ₩116,526 | ₩117,157 | +0.54% | 3.3천 |
|---|
| 2026.05.29 | ₩116,580 | ₩116,781 | ₩116,580 | ₩116,781 | +0.17% | 600 |
|---|
| 2026.05.28 | ₩116,016 | ₩116,526 | ₩116,016 | ₩116,419 | +0.35% | 5.6천 |
|---|
| 2026.05.27 | ₩115,761 | ₩115,842 | ₩115,627 | ₩115,694 | -0.06% | 3.5천 |
|---|
| 2026.05.26 | ₩115,346 | ₩115,426 | ₩115,252 | ₩115,426 | +0.07% | 1.9천 |
|---|
| 2026.05.22 | ₩114,581 | ₩114,581 | ₩114,541 | ₩114,554 | -0.02% | 900 |
|---|
| 2026.05.21 | ₩113,427 | ₩114,219 | ₩113,038 | ₩113,924 | +0.44% | 4.4천 |
|---|
| 2026.05.20 | ₩112,475 | ₩113,628 | ₩112,434 | ₩113,628 | +1.03% | 2.3천 |
|---|
| 2026.05.19 | ₩112,622 | ₩113,025 | ₩112,381 | ₩112,528 | -0.08% | 5.3천 |
|---|
| 2026.05.18 | ₩113,414 | ₩113,414 | ₩112,595 | ₩113,132 | -0.25% | 3.2천 |
|---|
| 2026.05.15 | ₩113,172 | ₩113,628 | ₩113,052 | ₩113,239 | +0.06% | 5천 |
|---|
| 2026.05.14 | ₩114,205 | ₩114,594 | ₩114,205 | ₩114,514 | +0.27% | 3.2만 |
|---|
| 2026.05.13 | ₩112,998 | ₩113,803 | ₩112,904 | ₩113,709 | +0.63% | 4.4천 |
|---|
| 2026.05.12 | ₩112,917 | ₩113,400 | ₩112,367 | ₩113,400 | +0.43% | 5.4천 |
|---|
| 2026.05.11 | ₩113,682 | ₩113,682 | ₩113,293 | ₩113,575 | -0.09% | 4.1천 |
|---|
| 2026.05.08 | ₩113,333 | ₩113,494 | ₩113,333 | ₩113,494 | +0.14% | 3.3천 |
|---|
| 2026.05.07 | ₩113,360 | ₩113,360 | ₩112,381 | ₩112,676 | -0.60% | 2.9천 |
|---|
| 2026.05.06 | ₩112,287 | ₩112,985 | ₩112,287 | ₩112,985 | +0.62% | 1.2천 |
|---|
| 2026.05.05 | ₩110,892 | ₩111,616 | ₩110,892 | ₩111,522 | +0.57% | 8.2천 |
|---|
| 2026.05.04 | ₩110,637 | ₩111,254 | ₩110,355 | ₩110,409 | -0.21% | 3.5천 |
|---|
| 2026.05.01 | ₩111,254 | ₩111,482 | ₩110,986 | ₩110,986 | -0.24% | 1.9천 |
|---|
| 2026.04.30 | ₩110,073 | ₩110,731 | ₩110,073 | ₩110,731 | +0.60% | 2.2천 |
|---|
| 2026.04.29 | ₩109,899 | ₩109,899 | ₩109,496 | ₩109,590 | -0.28% | 5.1천 |
|---|
| 2026.04.28 | ₩109,644 | ₩109,872 | ₩109,537 | ₩109,872 | +0.21% | 1.3천 |
|---|
| 2026.04.27 | ₩109,483 | ₩110,208 | ₩109,483 | ₩110,167 | +0.62% | 5.1천 |
|---|
| 2026.04.24 | ₩109,094 | ₩109,778 | ₩109,027 | ₩109,778 | +0.63% | 2.5천 |
|---|
| 2026.04.23 | ₩109,282 | ₩109,510 | ₩108,423 | ₩108,946 | -0.31% | 3.6천 |
|---|
| 2026.04.22 | ₩109,564 | ₩109,644 | ₩109,336 | ₩109,644 | +0.07% | 3.3천 |
|---|
| 2026.04.21 | ₩109,899 | ₩109,993 | ₩108,799 | ₩108,799 | -1.00% | 2.5천 |
|---|
| 2026.04.20 | ₩109,416 | ₩109,604 | ₩109,376 | ₩109,470 | +0.05% | 2.5천 |
|---|
| 2026.04.17 | ₩109,134 | ₩110,006 | ₩109,134 | ₩109,805 | +0.61% | 1.6천 |
|---|
| 2026.04.16 | ₩108,477 | ₩108,571 | ₩108,155 | ₩108,329 | -0.14% | 3.8천 |
|---|
| 2026.04.15 | ₩107,592 | ₩108,316 | ₩107,592 | ₩108,182 | +0.55% | 8.3천 |
|---|
| 2026.04.14 | ₩106,639 | ₩107,578 | ₩106,639 | ₩107,431 | +0.74% | 1.1만 |
|---|
| 2026.04.13 | ₩104,788 | ₩106,143 | ₩104,788 | ₩106,143 | +1.29% | 2.5천 |
|---|
| 2026.04.10 | ₩105,633 | ₩105,633 | ₩105,056 | ₩105,056 | -0.55% | 2.3천 |
|---|
| 2026.04.09 | ₩104,385 | ₩105,351 | ₩104,372 | ₩105,297 | +0.87% | 5.3천 |
|---|
| 2026.04.08 | ₩104,707 | ₩104,895 | ₩104,466 | ₩104,600 | -0.10% | 2.4만 |
|---|
| 2026.04.07 | ₩101,474 | ₩102,252 | ₩101,327 | ₩102,145 | +0.66% | 3만 |
|---|
| 2026.04.06 | ₩101,809 | ₩102,105 | ₩101,809 | ₩102,105 | +0.29% | 5.8천 |
|---|
| 2026.04.02 | ₩100,750 | ₩101,716 | ₩100,683 | ₩101,716 | +0.96% | 9.1천 |
|---|
| 2026.04.01 | ₩101,192 | ₩101,957 | ₩101,192 | ₩101,568 | +0.37% | 5.8천 |
|---|
| 2026.03.31 | ₩99,100 | ₩100,401 | ₩98,804 | ₩100,374 | +1.29% | 8.4천 |
|---|
| 2026.03.30 | ₩98,670 | ₩98,818 | ₩97,651 | ₩97,973 | -0.71% | 2.6천 |
|---|
| 2026.03.27 | ₩99,287 | ₩99,287 | ₩98,067 | ₩98,308 | -0.99% | 8.9천 |
|---|
| 2026.03.26 | ₩100,790 | ₩101,192 | ₩99,650 | ₩99,650 | -1.13% | 3.6천 |
|---|
| 2026.03.25 | ₩101,635 | ₩101,648 | ₩101,166 | ₩101,447 | -0.18% | 1.6천 |
|---|
| 2026.03.24 | ₩100,750 | ₩101,541 | ₩100,750 | ₩100,991 | +0.24% | 7.7천 |
|---|
| 2026.03.23 | ₩101,890 | ₩102,360 | ₩101,407 | ₩101,407 | -0.47% | 5.8천 |
|---|
| 2026.03.20 | ₩101,581 | ₩101,581 | ₩100,240 | ₩100,240 | -1.32% | 3.1천 |
|---|
| 2026.03.19 | ₩101,984 | ₩102,011 | ₩101,541 | ₩101,836 | -0.14% | 3천 |
|---|
| 2026.03.18 | ₩103,406 | ₩103,406 | ₩102,346 | ₩102,346 | -1.02% | 3.7천 |
|---|
| 2026.03.17 | ₩103,728 | ₩104,144 | ₩103,580 | ₩103,580 | -0.14% | 1.2만 |
|---|
| 2026.03.16 | ₩103,406 | ₩103,406 | ₩102,950 | ₩103,245 | -0.16% | 6.4천 |
|---|
| 2026.03.13 | ₩103,366 | ₩103,366 | ₩102,064 | ₩102,064 | -1.26% | 4.4천 |
|---|
| 2026.03.12 | ₩103,366 | ₩103,406 | ₩102,869 | ₩102,869 | -0.48% | 8천 |
|---|
| 2026.03.11 | ₩104,627 | ₩104,667 | ₩103,674 | ₩104,157 | -0.45% | 6.1천 |
|---|
| 2026.03.10 | ₩104,278 | ₩105,204 | ₩104,264 | ₩104,519 | +0.23% | 9.5천 |
|---|
| 2026.03.09 | ₩103,406 | ₩105,244 | ₩103,258 | ₩104,908 | +1.45% | 1.3만 |
|---|
| 2026.03.06 | ₩103,956 | ₩104,734 | ₩103,929 | ₩104,586 | +0.61% | 7.9천 |
|---|
| 2026.03.05 | ₩105,606 | ₩105,606 | ₩104,841 | ₩105,445 | -0.15% | 8.1천 |
|---|
| 2026.03.04 | ₩105,204 | ₩105,995 | ₩105,029 | ₩105,901 | +0.66% | 8.8천 |
|---|
| 2026.03.03 | ₩103,902 | ₩105,338 | ₩103,527 | ₩105,136 | +1.19% | 9.7천 |
|---|
| 2026.03.02 | ₩104,855 | ₩105,941 | ₩104,452 | ₩105,915 | +1.01% | 1.4만 |
|---|
| 2026.02.27 | ₩105,499 | ₩105,982 | ₩105,499 | ₩105,861 | +0.34% | 1.1만 |
|---|
| 2026.02.26 | ₩106,639 | ₩106,639 | ₩105,633 | ₩106,263 | -0.35% | 1.3만 |
|---|
| 2026.02.25 | ₩106,022 | ₩106,652 | ₩106,022 | ₩106,626 | +0.57% | 8.6천 |
|---|
| 2026.02.24 | ₩105,365 | ₩105,928 | ₩105,177 | ₩105,928 | +0.53% | 2천 |
|---|
| 2026.02.23 | ₩105,995 | ₩105,995 | ₩104,908 | ₩105,244 | -0.71% | 5.8천 |
|---|
| 2026.02.20 | ₩105,633 | ₩106,532 | ₩105,633 | ₩106,532 | +0.85% | 3.9천 |
|---|
| 2026.02.19 | ₩106,008 | ₩106,008 | ₩105,458 | ₩105,727 | -0.27% | 3천 |
|---|
| 2026.02.18 | ₩106,156 | ₩106,505 | ₩105,874 | ₩106,035 | -0.11% | 8.2천 |
|---|
| 2026.02.17 | ₩105,056 | ₩105,780 | ₩104,667 | ₩105,633 | +0.55% | 1.7만 |
|---|
| 2026.02.13 | ₩105,177 | ₩105,995 | ₩104,895 | ₩105,230 | +0.05% | 9.9천 |
|---|
| 2026.02.12 | ₩105,754 | ₩105,807 | ₩105,043 | ₩105,324 | -0.41% | 8천 |
|---|
| 2026.02.11 | ₩107,055 | ₩107,055 | ₩106,773 | ₩106,921 | -0.13% | 5.7천 |
|---|
| 2026.02.10 | ₩107,578 | ₩107,578 | ₩107,082 | ₩107,082 | -0.46% | 4.1천 |
|---|
| 2026.02.09 | ₩106,880 | ₩107,632 | ₩106,880 | ₩107,377 | +0.46% | 2.5천 |
|---|
| 2026.02.06 | ₩105,646 | ₩107,068 | ₩105,351 | ₩107,068 | +1.35% | 1.9만 |
|---|
| 2026.02.05 | ₩105,365 | ₩105,365 | ₩104,519 | ₩104,694 | -0.64% | 1.2만 |
|---|
| 2026.02.04 | ₩106,827 | ₩106,827 | ₩105,593 | ₩106,008 | -0.77% | 1.6만 |
|---|
| 2026.02.03 | ₩106,934 | ₩106,961 | ₩105,834 | ₩106,572 | -0.34% | 1.6만 |
|---|
| 2026.02.02 | ₩106,666 | ₩107,779 | ₩106,666 | ₩107,605 | +0.88% | 7.7천 |
|---|
| 2026.01.30 | ₩107,189 | ₩107,283 | ₩106,559 | ₩107,229 | +0.04% | 3.1천 |
|---|
| 2026.01.29 | ₩108,222 | ₩108,222 | ₩106,156 | ₩107,444 | -0.72% | 3.9천 |
|---|
| 2026.01.28 | ₩107,726 | ₩107,779 | ₩107,605 | ₩107,779 | +0.05% | 4.7천 |
|---|
| 2026.01.27 | ₩107,913 | ₩107,954 | ₩107,779 | ₩107,900 | -0.01% | 6천 |
|---|
| 2026.01.26 | ₩107,417 | ₩107,739 | ₩107,417 | ₩107,551 | +0.12% | 7.1천 |
|---|
| 2026.01.23 | ₩106,907 | ₩107,041 | ₩106,679 | ₩106,948 | +0.04% | 1.3만 |
|---|
| 2026.01.22 | ₩106,679 | ₩107,082 | ₩106,505 | ₩106,626 | -0.05% | 8.5천 |
|---|
| 2026.01.21 | ₩105,311 | ₩106,518 | ₩105,311 | ₩106,049 | +0.70% | 7.8천 |
|---|
| 2026.01.20 | ₩105,378 | ₩106,008 | ₩104,855 | ₩104,855 | -0.50% | 1.2만 |
|---|
| 2026.01.16 | ₩107,323 | ₩107,565 | ₩107,162 | ₩107,243 | -0.07% | 2.8만 |
|---|
| 2026.01.15 | ₩107,511 | ₩107,860 | ₩107,404 | ₩107,417 | -0.09% | 4.1천 |
|---|
| 2026.01.14 | ₩107,243 | ₩107,243 | ₩106,532 | ₩106,974 | -0.25% | 5.4천 |
|---|
| 2026.01.13 | ₩108,329 | ₩108,329 | ₩107,390 | ₩107,538 | -0.73% | 6.2천 |
|---|
| 2026.01.12 | ₩107,632 | ₩108,182 | ₩107,632 | ₩108,142 | +0.47% | 4.6천 |
|---|
| 2026.01.09 | ₩107,752 | ₩108,410 | ₩107,752 | ₩108,262 | +0.47% | 5.5만 |
|---|
| 2026.01.08 | ₩107,699 | ₩107,726 | ₩107,565 | ₩107,685 | -0.01% | 3.1천 |
|---|
| 2026.01.07 | ₩107,954 | ₩108,356 | ₩107,524 | ₩107,578 | -0.35% | 4.8천 |
|---|
| 2026.01.06 | ₩107,887 | ₩108,437 | ₩107,645 | ₩108,437 | +0.51% | 1.3만 |
|---|
| 2026.01.05 | ₩107,256 | ₩107,632 | ₩107,216 | ₩107,256 | 0.00% | 9.7천 |
|---|
| 2026.01.02 | ₩107,283 | ₩107,417 | ₩106,679 | ₩107,095 | -0.18% | 9.4천 |
|---|
| 2025.12.31 | ₩107,739 | ₩107,739 | ₩106,894 | ₩106,894 | -0.78% | 2만 |
|---|
| 2025.12.30 | ₩107,645 | ₩107,806 | ₩107,538 | ₩107,618 | -0.02% | 5.4천 |
|---|
| 2025.12.29 | ₩107,605 | ₩107,779 | ₩107,484 | ₩107,779 | +0.16% | 6.8천 |
|---|
| 2025.12.26 | ₩108,142 | ₩108,142 | ₩107,927 | ₩108,034 | -0.10% | 2.4천 |
|---|
| 2025.12.24 | ₩107,498 | ₩108,115 | ₩107,498 | ₩108,115 | +0.57% | 6.1천 |
|---|
| 2025.12.23 | ₩107,404 | ₩107,994 | ₩107,390 | ₩107,887 | +0.45% | 6.8천 |
|---|
| 2025.12.22 | ₩107,310 | ₩107,578 | ₩107,310 | ₩107,578 | +0.25% | 3.3천 |
|---|
| 2025.12.19 | ₩105,928 | ₩106,921 | ₩105,928 | ₩106,827 | +0.85% | 7.5천 |
|---|
| 2025.12.18 | ₩105,955 | ₩106,411 | ₩105,687 | ₩105,982 | +0.03% | 6.6만 |
|---|
| 2025.12.17 | ₩105,445 | ₩105,472 | ₩105,150 | ₩105,204 | -0.23% | 6.5만 |
|---|
| 2025.12.16 | ₩105,982 | ₩105,982 | ₩105,391 | ₩105,754 | -0.22% | 3.9천 |
|---|
| 2025.12.15 | ₩107,095 | ₩107,095 | ₩106,169 | ₩106,169 | -0.86% | 6.8천 |
|---|
| 2025.12.12 | ₩106,948 | ₩106,948 | ₩106,438 | ₩106,438 | -0.48% | 1.7천 |
|---|
| 2025.12.11 | ₩106,867 | ₩107,471 | ₩106,867 | ₩107,417 | +0.51% | 3.8천 |
|---|
| 2025.12.10 | ₩106,076 | ₩107,001 | ₩106,076 | ₩106,854 | +0.73% | 5천 |
|---|
| 2025.12.09 | ₩106,304 | ₩106,518 | ₩106,076 | ₩106,076 | -0.21% | 1.4만 |
|---|
| 2025.12.08 | ₩106,411 | ₩106,411 | ₩105,982 | ₩105,982 | -0.40% | 4.5천 |
|---|
| 2025.12.05 | ₩106,652 | ₩106,679 | ₩106,532 | ₩106,545 | -0.10% | 3.2천 |
|---|
| 2025.12.04 | ₩106,169 | ₩106,304 | ₩105,968 | ₩106,089 | -0.08% | 6천 |
|---|
| 2025.12.03 | ₩105,311 | ₩106,169 | ₩105,311 | ₩105,901 | +0.56% | 2.9천 |
|---|
| 2025.12.02 | ₩105,566 | ₩105,780 | ₩105,297 | ₩105,405 | -0.15% | 4.1천 |
|---|
| 2025.12.01 | ₩105,432 | ₩105,848 | ₩105,365 | ₩105,365 | -0.06% | 1.7만 |
|---|
| 2025.11.28 | ₩105,646 | ₩105,982 | ₩105,633 | ₩105,982 | +0.32% | 1.7천 |
|---|
| 2025.11.26 | ₩104,694 | ₩105,606 | ₩104,694 | ₩105,378 | +0.65% | 3.9천 |
|---|
| 2025.11.25 | ₩103,513 | ₩104,573 | ₩103,513 | ₩104,573 | +1.02% | 4.3천 |
|---|
| 2025.11.24 | ₩102,386 | ₩103,661 | ₩102,386 | ₩103,567 | +1.15% | 5.8천 |
|---|
| 2025.11.21 | ₩101,233 | ₩103,003 | ₩101,233 | ₩102,131 | +0.89% | 6.6천 |
|---|
| 2025.11.20 | ₩103,714 | ₩104,332 | ₩101,085 | ₩101,085 | -2.54% | 4.8천 |
|---|
| 2025.11.19 | ₩102,306 | ₩103,084 | ₩102,199 | ₩102,574 | +0.26% | 4천 |
|---|
| 2025.11.18 | ₩102,453 | ₩102,883 | ₩101,662 | ₩102,131 | -0.31% | 5.3천 |
|---|
| 2025.11.17 | ₩104,184 | ₩104,291 | ₩102,910 | ₩102,910 | -1.22% | 3.7천 |
|---|
| 2025.11.14 | ₩103,138 | ₩104,586 | ₩103,138 | ₩104,144 | +0.98% | 5.2천 |
|---|
| 2025.11.13 | ₩105,633 | ₩105,633 | ₩103,996 | ₩103,996 | -1.55% | 3.6천 |
|---|
| 2025.11.12 | ₩105,794 | ₩105,968 | ₩105,727 | ₩105,901 | +0.10% | 6.4천 |
|---|
| 2025.11.11 | ₩105,311 | ₩105,579 | ₩105,123 | ₩105,552 | +0.23% | 4천 |
|---|
| 2025.11.10 | ₩104,493 | ₩105,579 | ₩104,493 | ₩105,485 | +0.95% | 9천 |
|---|
| 2025.11.07 | ₩102,977 | ₩103,768 | ₩102,239 | ₩103,768 | +0.77% | 4.8천 |
|---|
| 2025.11.06 | ₩104,841 | ₩104,868 | ₩103,258 | ₩103,446 | -1.33% | 5.7천 |
|---|
| 2025.11.05 | ₩104,318 | ₩105,257 | ₩104,318 | ₩104,895 | +0.55% | 5.3천 |
|---|
| 2025.11.04 | ₩104,560 | ₩104,976 | ₩104,224 | ₩104,264 | -0.28% | 9.9천 |
|---|
| 2025.11.03 | ₩105,526 | ₩105,606 | ₩104,949 | ₩105,338 | -0.18% | 1만 |
|---|
| 2025.10.31 | ₩105,499 | ₩105,499 | ₩105,069 | ₩105,338 | -0.15% | 4.5천 |
|---|
| 2025.10.30 | ₩105,271 | ₩105,526 | ₩104,815 | ₩104,815 | -0.43% | 1.5만 |
|---|
| 2025.10.29 | ₩106,022 | ₩106,089 | ₩105,056 | ₩105,526 | -0.47% | 9.3천 |
|---|
| 2025.10.28 | ₩105,794 | ₩105,968 | ₩105,593 | ₩105,901 | +0.10% | 2.4천 |
|---|
| 2025.10.27 | ₩105,284 | ₩105,593 | ₩105,230 | ₩105,593 | +0.29% | 5.8천 |
|---|
| 2025.10.24 | ₩104,385 | ₩104,493 | ₩104,345 | ₩104,345 | -0.04% | 4.9천 |
|---|
| 2025.10.23 | ₩103,097 | ₩103,728 | ₩103,097 | ₩103,621 | +0.51% | 2.3천 |
|---|
| 2025.10.22 | ₩103,634 | ₩103,634 | ₩102,386 | ₩103,030 | -0.58% | 4.2천 |
|---|
| 2025.10.21 | ₩103,808 | ₩103,862 | ₩103,594 | ₩103,674 | -0.13% | 4.1천 |
|---|
| 2025.10.20 | ₩102,923 | ₩103,500 | ₩102,923 | ₩103,419 | +0.48% | 5.9천 |
|---|
| 2025.10.17 | ₩101,648 | ₩102,292 | ₩101,420 | ₩102,292 | +0.63% | 4.4천 |
|---|
| 2025.10.16 | ₩102,896 | ₩102,896 | ₩101,434 | ₩101,716 | -1.15% | 6.4천 |
|---|
| 2025.10.15 | ₩102,588 | ₩103,164 | ₩101,903 | ₩102,413 | -0.17% | 5.7천 |
|---|
| 2025.10.14 | ₩101,635 | ₩102,695 | ₩101,635 | ₩102,118 | +0.48% | 7천 |
|---|
| 2025.10.13 | ₩101,863 | ₩102,413 | ₩101,823 | ₩102,306 | +0.43% | 7.3천 |
|---|
| 2025.10.10 | ₩103,513 | ₩103,513 | ₩100,616 | ₩100,616 | -2.80% | 2.8천 |
|---|