시장 데이터를 불러오는 중
전체 종목
ProShares Russell 2000 Dividend Growers ETF 과거 주가
ProShares Russell 2000 Dividend Growers ETF · SMDV · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ProShares Russell 2000 Dividend Growers ETF · SMDV · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩96,837 | ₩96,850 | ₩96,355 | ₩96,435 | -0.41% | 9.2만 |
| 2026.10.08 | ₩96,141 | ₩96,931 | ₩95,619 | ₩96,743 | +0.63% | 17.7만 |
| 2026.10.07 | ₩96,409 | ₩96,690 | ₩95,860 | ₩96,369 | -0.04% | 10.4만 |
| 2026.10.06 | ₩97,974 | ₩97,988 | ₩97,051 | ₩97,265 | -0.72% | 8.5만 |
| 2026.10.05 | ₩97,412 | ₩98,028 | ₩96,529 | ₩97,426 | +0.01% | 20만 |
| 2026.10.02 | ₩97,238 | ₩98,021 | ₩97,238 | ₩97,640 | +0.41% | 21.6만 |
| 2026.10.01 | ₩95,633 | ₩96,603 | ₩95,071 | ₩96,529 | +0.94% | 41.8만 |
| 2026.09.30 | ₩97,104 | ₩97,104 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩95,967 |
| -1.17% |
| 10.2만 |
| 2026.09.29 | ₩97,372 | ₩97,426 | ₩96,302 | ₩96,730 | -0.66% | 9만 |
|---|
| 2026.09.28 | ₩97,947 | ₩97,947 | ₩96,823 | ₩97,238 | -0.72% | 8.2만 |
|---|
| 2026.09.25 | ₩97,934 | ₩98,429 | ₩97,559 | ₩98,208 | +0.28% | 13만 |
|---|
| 2026.09.24 | ₩97,947 | ₩97,947 | ₩97,212 | ₩97,680 | -0.27% | 6.8만 |
|---|
| 2026.09.23 | ₩98,228 | ₩98,282 | ₩97,767 | ₩97,814 | -0.42% | 5.4만 |
|---|
| 2026.09.22 | ₩99,553 | ₩100,008 | ₩99,158 | ₩99,192 | -0.36% | 5.6만 |
|---|
| 2026.09.21 | ₩99,446 | ₩99,446 | ₩98,897 | ₩98,897 | -0.55% | 3.8만 |
|---|
| 2026.09.18 | ₩98,938 | ₩99,058 | ₩98,416 | ₩98,991 | +0.05% | 3.6만 |
|---|
| 2026.09.17 | ₩100,650 | ₩100,650 | ₩99,473 | ₩99,473 | -1.17% | 2.6만 |
|---|
| 2026.09.16 | ₩100,195 | ₩100,442 | ₩98,603 | ₩99,633 | -0.56% | 12.2만 |
|---|
| 2026.09.15 | ₩99,821 | ₩100,182 | ₩99,640 | ₩99,928 | +0.11% | 9만 |
|---|
| 2026.09.14 | ₩100,249 | ₩100,771 | ₩99,821 | ₩100,155 | -0.09% | 14.1만 |
|---|
| 2026.09.11 | ₩101,092 | ₩101,253 | ₩100,122 | ₩100,296 | -0.79% | 10.3만 |
|---|
| 2026.09.10 | ₩100,410 | ₩100,557 | ₩99,928 | ₩100,289 | -0.12% | 19.9만 |
|---|
| 2026.09.09 | ₩101,574 | ₩101,667 | ₩100,517 | ₩100,824 | -0.74% | 7.8만 |
|---|
| 2026.09.08 | ₩102,363 | ₩102,363 | ₩101,788 | ₩101,855 | -0.50% | 11.3만 |
|---|
| 2026.09.04 | ₩101,667 | ₩102,791 | ₩101,667 | ₩102,591 | +0.91% | 8만 |
|---|
| 2026.09.03 | ₩102,430 | ₩102,684 | ₩101,774 | ₩102,196 | -0.23% | 6만 |
|---|
| 2026.09.02 | ₩101,226 | ₩102,377 | ₩101,092 | ₩101,841 | +0.61% | 28.7만 |
|---|
| 2026.09.01 | ₩101,467 | ₩101,694 | ₩100,691 | ₩100,905 | -0.55% | 8.6만 |
|---|
| 2026.08.31 | ₩102,336 | ₩102,336 | ₩101,574 | ₩101,748 | -0.58% | 9.5만 |
|---|
| 2026.08.28 | ₩102,965 | ₩103,260 | ₩102,458 | ₩102,597 | -0.36% | 16.1만 |
|---|
| 2026.08.27 | ₩102,604 | ₩102,805 | ₩102,055 | ₩102,724 | +0.12% | 17만 |
|---|
| 2026.08.26 | ₩102,858 | ₩103,541 | ₩102,815 | ₩103,072 | +0.21% | 6.9만 |
|---|
| 2026.08.25 | ₩103,634 | ₩103,634 | ₩102,577 | ₩102,885 | -0.72% | 38.5만 |
|---|
| 2026.08.24 | ₩103,206 | ₩103,654 | ₩103,139 | ₩103,293 | +0.08% | 2만 |
|---|
| 2026.08.21 | ₩103,608 | ₩103,608 | ₩102,617 | ₩102,952 | -0.63% | 8.4만 |
|---|
| 2026.08.20 | ₩102,952 | ₩103,286 | ₩102,684 | ₩102,965 | +0.01% | 6.9만 |
|---|
| 2026.08.19 | ₩104,491 | ₩104,571 | ₩103,467 | ₩103,554 | -0.90% | 10.3만 |
|---|
| 2026.08.18 | ₩104,758 | ₩104,986 | ₩103,902 | ₩103,942 | -0.78% | 10.5만 |
|---|
| 2026.08.17 | ₩105,066 | ₩105,093 | ₩104,484 | ₩104,732 | -0.32% | 8.6만 |
|---|
| 2026.08.14 | ₩105,120 | ₩105,534 | ₩104,865 | ₩105,387 | +0.25% | 7.7만 |
|---|
| 2026.08.13 | ₩105,374 | ₩105,815 | ₩105,039 | ₩105,160 | -0.20% | 12.2만 |
|---|
| 2026.08.12 | ₩104,999 | ₩105,146 | ₩104,236 | ₩104,946 | -0.05% | 17만 |
|---|
| 2026.08.11 | ₩104,504 | ₩105,091 | ₩104,370 | ₩104,732 | +0.22% | 30.1만 |
|---|
| 2026.08.10 | ₩105,186 | ₩105,186 | ₩104,049 | ₩104,303 | -0.84% | 55.5만 |
|---|
| 2026.08.07 | ₩105,508 | ₩105,748 | ₩104,946 | ₩105,414 | -0.09% | 5.6만 |
|---|
| 2026.08.06 | ₩106,324 | ₩106,458 | ₩105,106 | ₩105,280 | -0.98% | 9.3만 |
|---|
| 2026.08.05 | ₩105,896 | ₩106,150 | ₩105,561 | ₩105,869 | -0.03% | 4.4만 |
|---|
| 2026.08.04 | ₩104,999 | ₩106,056 | ₩104,397 | ₩105,815 | +0.78% | 4.2만 |
|---|
| 2026.08.03 | ₩104,022 | ₩105,253 | ₩104,022 | ₩104,705 | +0.66% | 3만 |
|---|
| 2026.07.31 | ₩103,460 | ₩103,697 | ₩102,711 | ₩103,313 | -0.14% | 3.9만 |
|---|
| 2026.07.30 | ₩104,451 | ₩104,517 | ₩103,126 | ₩103,500 | -0.91% | 6만 |
|---|
| 2026.07.29 | ₩105,387 | ₩105,387 | ₩104,036 | ₩104,196 | -1.13% | 10.9만 |
|---|
| 2026.07.28 | ₩104,785 | ₩106,217 | ₩104,785 | ₩105,467 | +0.65% | 8.1만 |
|---|
| 2026.07.27 | ₩104,638 | ₩105,039 | ₩103,915 | ₩104,250 | -0.37% | 7.1만 |
|---|
| 2026.07.24 | ₩103,567 | ₩104,504 | ₩103,474 | ₩103,982 | +0.40% | 6.1만 |
|---|
| 2026.07.23 | ₩102,925 | ₩103,246 | ₩102,544 | ₩103,153 | +0.22% | 4.3만 |
|---|
| 2026.07.22 | ₩103,715 | ₩104,223 | ₩103,447 | ₩103,728 | +0.01% | 2.5만 |
|---|
| 2026.07.21 | ₩103,674 | ₩104,022 | ₩103,179 | ₩103,862 | +0.18% | 7.8만 |
|---|
| 2026.07.20 | ₩104,772 | ₩104,772 | ₩103,755 | ₩103,862 | -0.87% | 2.5만 |
|---|
| 2026.07.17 | ₩105,307 | ₩106,277 | ₩104,170 | ₩104,651 | -0.62% | 13.8만 |
|---|
| 2026.07.16 | ₩102,845 | ₩105,842 | ₩102,845 | ₩105,815 | +2.89% | 8.1만 |
|---|
| 2026.07.15 | ₩102,350 | ₩103,541 | ₩102,350 | ₩102,858 | +0.50% | 4.6만 |
|---|
| 2026.07.14 | ₩103,032 | ₩103,139 | ₩102,323 | ₩102,323 | -0.69% | 4.4만 |
|---|
| 2026.07.13 | ₩102,778 | ₩103,166 | ₩102,350 | ₩102,644 | -0.13% | 3.4만 |
|---|
| 2026.07.10 | ₩101,694 | ₩102,731 | ₩101,694 | ₩102,450 | +0.74% | 5.3만 |
|---|
| 2026.07.09 | ₩101,346 | ₩101,908 | ₩100,918 | ₩101,600 | +0.25% | 2.8만 |
|---|
| 2026.07.08 | ₩102,176 | ₩102,176 | ₩100,704 | ₩100,824 | -1.32% | 16만 |
|---|
| 2026.07.07 | ₩102,992 | ₩103,460 | ₩102,269 | ₩102,343 | -0.63% | 27.6만 |
|---|
| 2026.07.06 | ₩102,898 | ₩103,206 | ₩102,457 | ₩102,872 | -0.03% | 2.8만 |
|---|
| 2026.07.02 | ₩103,393 | ₩103,969 | ₩102,323 | ₩103,046 | -0.34% | 12.5만 |
|---|
| 2026.07.01 | ₩103,112 | ₩104,103 | ₩103,059 | ₩103,313 | +0.19% | 11.2만 |
|---|
| 2026.06.30 | ₩103,099 | ₩103,367 | ₩102,497 | ₩103,072 | -0.03% | 3.9만 |
|---|
| 2026.06.29 | ₩103,621 | ₩103,621 | ₩102,377 | ₩103,005 | -0.59% | 5.5만 |
|---|
| 2026.06.26 | ₩102,591 | ₩104,036 | ₩102,591 | ₩103,929 | +1.30% | 5.9만 |
|---|
| 2026.06.25 | ₩101,868 | ₩103,139 | ₩101,868 | ₩102,805 | +0.92% | 4.8만 |
|---|
| 2026.06.24 | ₩100,195 | ₩101,828 | ₩100,195 | ₩101,697 | +1.50% | 1.8만 |
|---|
| 2026.06.23 | ₩99,593 | ₩100,811 | ₩99,593 | ₩100,657 | +1.07% | 2.6만 |
|---|
| 2026.06.22 | ₩100,021 | ₩100,410 | ₩99,874 | ₩99,928 | -0.09% | 4.6만 |
|---|
| 2026.06.18 | ₩99,714 | ₩100,169 | ₩99,540 | ₩99,890 | +0.18% | 3.5만 |
|---|
| 2026.06.17 | ₩99,914 | ₩100,249 | ₩98,088 | ₩98,817 | -1.10% | 5만 |
|---|
| 2026.06.16 | ₩100,222 | ₩100,864 | ₩99,754 | ₩99,888 | -0.33% | 5.1만 |
|---|
| 2026.06.15 | ₩100,958 | ₩101,212 | ₩99,751 | ₩99,834 | -1.11% | 1.9만 |
|---|
| 2026.06.12 | ₩99,700 | ₩100,860 | ₩99,700 | ₩100,530 | +0.83% | 2.3만 |
|---|
| 2026.06.11 | ₩99,205 | ₩99,727 | ₩98,630 | ₩99,506 | +0.30% | 2.3만 |
|---|
| 2026.06.10 | ₩98,603 | ₩99,914 | ₩98,603 | ₩98,819 | +0.22% | 3.4만 |
|---|
| 2026.06.09 | ₩97,733 | ₩99,339 | ₩97,733 | ₩98,616 | +0.90% | 3.8만 |
|---|
| 2026.06.08 | ₩97,988 | ₩98,041 | ₩97,258 | ₩97,372 | -0.63% | 3만 |
|---|
| 2026.06.05 | ₩96,944 | ₩98,095 | ₩96,944 | ₩97,360 | +0.43% | 1.3만 |
|---|
| 2026.06.04 | ₩96,556 | ₩97,145 | ₩96,556 | ₩97,051 | +0.51% | 2.6만 |
|---|
| 2026.06.03 | ₩96,951 | ₩96,951 | ₩95,699 | ₩95,699 | -1.29% | 2.2만 |
|---|
| 2026.06.02 | ₩95,740 | ₩97,339 | ₩95,740 | ₩97,238 | +1.57% | 3.1만 |
|---|
| 2026.06.01 | ₩96,516 | ₩96,516 | ₩95,352 | ₩96,007 | -0.53% | 3.6만 |
|---|
| 2026.05.29 | ₩97,185 | ₩97,506 | ₩97,078 | ₩97,118 | -0.07% | 1.3만 |
|---|
| 2026.05.28 | ₩97,774 | ₩97,774 | ₩96,997 | ₩97,452 | -0.33% | 5.1만 |
|---|
| 2026.05.27 | ₩97,881 | ₩98,496 | ₩97,657 | ₩97,907 | +0.03% | 1.5만 |
|---|
| 2026.05.26 | ₩97,145 | ₩97,780 | ₩97,051 | ₩97,747 | +0.62% | 2.8만 |
|---|
| 2026.05.22 | ₩96,542 | ₩96,623 | ₩96,105 | ₩96,449 | -0.10% | 1.9만 |
|---|
| 2026.05.21 | ₩95,378 | ₩96,340 | ₩94,482 | ₩96,181 | +0.84% | 2.8만 |
|---|
| 2026.05.20 | ₩94,549 | ₩95,820 | ₩94,014 | ₩95,820 | +1.34% | 2.3만 |
|---|
| 2026.05.19 | ₩94,656 | ₩95,030 | ₩94,080 | ₩94,375 | -0.30% | 3만 |
|---|
| 2026.05.18 | ₩94,709 | ₩95,499 | ₩94,455 | ₩95,112 | +0.43% | 3.3만 |
|---|
| 2026.05.15 | ₩94,964 | ₩95,044 | ₩94,027 | ₩94,107 | -0.90% | 1.8만 |
|---|
| 2026.05.14 | ₩95,579 | ₩96,088 | ₩95,485 | ₩95,539 | -0.04% | 2.3만 |
|---|
| 2026.05.13 | ₩95,619 | ₩95,619 | ₩94,703 | ₩95,084 | -0.56% | 2.3만 |
|---|
| 2026.05.12 | ₩96,114 | ₩96,114 | ₩95,164 | ₩95,793 | -0.33% | 1.7만 |
|---|
| 2026.05.11 | ₩97,640 | ₩97,640 | ₩96,261 | ₩96,315 | -1.36% | 1.2만 |
|---|
| 2026.05.08 | ₩97,814 | ₩97,814 | ₩97,345 | ₩97,426 | -0.40% | 8.6천 |
|---|
| 2026.05.07 | ₩97,707 | ₩97,974 | ₩97,292 | ₩97,292 | -0.42% | 8.2천 |
|---|
| 2026.05.06 | ₩98,135 | ₩98,135 | ₩97,431 | ₩97,546 | -0.60% | 2.7만 |
|---|
| 2026.05.05 | ₩96,516 | ₩97,794 | ₩96,435 | ₩97,385 | +0.90% | 9.2천 |
|---|
| 2026.05.04 | ₩96,931 | ₩97,146 | ₩95,646 | ₩96,070 | -0.89% | 1.5만 |
|---|
| 2026.05.01 | ₩97,680 | ₩97,680 | ₩96,797 | ₩97,385 | -0.30% | 8.1천 |
|---|
| 2026.04.30 | ₩96,342 | ₩97,673 | ₩96,342 | ₩97,448 | +1.15% | 7.9천 |
|---|
| 2026.04.29 | ₩97,827 | ₩97,881 | ₩96,369 | ₩96,597 | -1.26% | 1.1만 |
|---|
| 2026.04.28 | ₩98,162 | ₩98,683 | ₩97,894 | ₩98,113 | -0.05% | 1.3만 |
|---|
| 2026.04.27 | ₩97,479 | ₩98,028 | ₩97,479 | ₩97,889 | +0.42% | 8천 |
|---|
| 2026.04.24 | ₩97,546 | ₩97,707 | ₩97,212 | ₩97,303 | -0.25% | 1.8만 |
|---|
| 2026.04.23 | ₩97,533 | ₩97,641 | ₩96,850 | ₩97,616 | +0.09% | 7.2천 |
|---|
| 2026.04.22 | ₩97,091 | ₩97,131 | ₩96,263 | ₩96,476 | -0.63% | 8.4천 |
|---|
| 2026.04.21 | ₩97,867 | ₩97,968 | ₩96,623 | ₩96,783 | -1.11% | 1.6만 |
|---|
| 2026.04.20 | ₩97,526 | ₩98,255 | ₩97,526 | ₩97,847 | +0.33% | 1.1만 |
|---|
| 2026.04.17 | ₩96,556 | ₩98,556 | ₩96,556 | ₩97,747 | +1.23% | 1.8만 |
|---|
| 2026.04.16 | ₩95,914 | ₩96,181 | ₩95,713 | ₩95,914 | 0.00% | 1.3만 |
|---|
| 2026.04.15 | ₩96,690 | ₩96,690 | ₩95,900 | ₩96,021 | -0.69% | 1.8만 |
|---|
| 2026.04.14 | ₩96,315 | ₩97,125 | ₩96,315 | ₩96,971 | +0.68% | 2.5만 |
|---|
| 2026.04.13 | ₩96,409 | ₩96,783 | ₩95,726 | ₩96,783 | +0.39% | 1.8만 |
|---|
| 2026.04.10 | ₩97,038 | ₩97,038 | ₩96,469 | ₩96,623 | -0.43% | 1만 |
|---|
| 2026.04.09 | ₩95,325 | ₩97,319 | ₩95,325 | ₩97,278 | +2.05% | 1.5만 |
|---|
| 2026.04.08 | ₩95,352 | ₩96,001 | ₩95,352 | ₩95,793 | +0.46% | 1.3만 |
|---|
| 2026.04.07 | ₩92,742 | ₩93,625 | ₩92,742 | ₩93,612 | +0.94% | 2.1만 |
|---|
| 2026.04.06 | ₩92,702 | ₩93,077 | ₩92,381 | ₩93,029 | +0.35% | 9.9천 |
|---|
| 2026.04.02 | ₩91,953 | ₩92,943 | ₩91,645 | ₩92,930 | +1.06% | 2.3만 |
|---|
| 2026.04.01 | ₩92,381 | ₩93,371 | ₩92,381 | ₩92,716 | +0.36% | 2.3만 |
|---|
| 2026.03.31 | ₩92,194 | ₩92,689 | ₩91,070 | ₩92,047 | -0.16% | 2.2만 |
|---|
| 2026.03.30 | ₩91,578 | ₩91,578 | ₩91,023 | ₩91,137 | -0.48% | 1.4만 |
|---|
| 2026.03.27 | ₩91,163 | ₩91,418 | ₩90,575 | ₩90,615 | -0.60% | 2.1만 |
|---|
| 2026.03.26 | ₩91,177 | ₩92,180 | ₩91,177 | ₩91,645 | +0.51% | 8.9천 |
|---|
| 2026.03.25 | ₩92,220 | ₩92,220 | ₩91,056 | ₩91,832 | -0.42% | 1.2만 |
|---|
| 2026.03.24 | ₩90,615 | ₩92,461 | ₩90,615 | ₩91,804 | +1.31% | 1.8만 |
|---|
| 2026.03.23 | ₩90,722 | ₩92,381 | ₩90,682 | ₩91,190 | +0.52% | 2.8만 |
|---|
| 2026.03.20 | ₩90,615 | ₩90,615 | ₩88,996 | ₩89,250 | -1.51% | 2.6만 |
|---|
| 2026.03.19 | ₩89,678 | ₩90,414 | ₩89,451 | ₩90,320 | +0.72% | 2.9만 |
|---|
| 2026.03.18 | ₩91,270 | ₩91,270 | ₩90,267 | ₩90,320 | -1.04% | 2만 |
|---|
| 2026.03.17 | ₩92,381 | ₩92,540 | ₩91,612 | ₩91,685 | -0.75% | 8.9천 |
|---|
| 2026.03.16 | ₩92,435 | ₩92,435 | ₩91,819 | ₩91,819 | -0.67% | 1.2만 |
|---|
| 2026.03.13 | ₩92,020 | ₩92,394 | ₩91,179 | ₩91,431 | -0.64% | 1.2만 |
|---|
| 2026.03.12 | ₩91,110 | ₩92,073 | ₩90,775 | ₩91,444 | +0.37% | 4.5만 |
|---|
| 2026.03.11 | ₩92,328 | ₩92,461 | ₩91,598 | ₩92,113 | -0.23% | 6.2만 |
|---|
| 2026.03.10 | ₩93,077 | ₩93,906 | ₩92,635 | ₩92,782 | -0.32% | 1.7만 |
|---|
| 2026.03.09 | ₩92,649 | ₩93,572 | ₩90,921 | ₩93,379 | +0.79% | 1.6만 |
|---|
| 2026.03.06 | ₩93,425 | ₩93,652 | ₩92,501 | ₩93,652 | +0.24% | 3.6만 |
|---|
| 2026.03.05 | ₩95,673 | ₩95,673 | ₩94,455 | ₩94,830 | -0.88% | 2.6만 |
|---|
| 2026.03.04 | ₩96,462 | ₩96,663 | ₩95,673 | ₩96,422 | -0.04% | 8만 |
|---|
| 2026.03.03 | ₩95,017 | ₩96,375 | ₩94,228 | ₩96,161 | +1.20% | 2.6만 |
|---|
| 2026.03.02 | ₩95,191 | ₩97,171 | ₩94,964 | ₩96,823 | +1.71% | 2.2만 |
|---|
| 2026.02.27 | ₩96,502 | ₩96,636 | ₩95,923 | ₩96,134 | -0.38% | 1.5만 |
|---|
| 2026.02.26 | ₩97,345 | ₩98,108 | ₩96,770 | ₩97,452 | +0.11% | 1.7만 |
|---|
| 2026.02.25 | ₩97,171 | ₩97,171 | ₩96,086 | ₩97,104 | -0.07% | 7.5천 |
|---|
| 2026.02.24 | ₩96,435 | ₩96,988 | ₩96,435 | ₩96,837 | +0.42% | 8.2천 |
|---|
| 2026.02.23 | ₩97,894 | ₩97,894 | ₩96,034 | ₩96,489 | -1.44% | 6.6천 |
|---|
| 2026.02.20 | ₩97,600 | ₩98,416 | ₩97,385 | ₩98,195 | +0.61% | 1.7만 |
|---|
| 2026.02.19 | ₩97,385 | ₩97,814 | ₩97,158 | ₩97,814 | +0.44% | 1.4만 |
|---|
| 2026.02.18 | ₩98,683 | ₩99,065 | ₩97,753 | ₩97,814 | -0.88% | 1.1만 |
|---|
| 2026.02.17 | ₩98,911 | ₩99,593 | ₩98,215 | ₩98,773 | -0.14% | 2.4만 |
|---|
| 2026.02.13 | ₩98,269 | ₩99,058 | ₩97,867 | ₩98,938 | +0.68% | 2.5만 |
|---|
| 2026.02.12 | ₩98,717 | ₩99,219 | ₩97,666 | ₩97,907 | -0.82% | 1.5만 |
|---|
| 2026.02.11 | ₩98,550 | ₩98,897 | ₩97,748 | ₩98,081 | -0.48% | 2.5만 |
|---|
| 2026.02.10 | ₩98,068 | ₩98,389 | ₩97,974 | ₩98,068 | 0.00% | 1.7만 |
|---|
| 2026.02.09 | ₩98,309 | ₩98,309 | ₩97,608 | ₩97,921 | -0.39% | 1.8만 |
|---|
| 2026.02.06 | ₩98,376 | ₩98,998 | ₩98,135 | ₩98,456 | +0.08% | 2.1만 |
|---|
| 2026.02.05 | ₩97,078 | ₩98,182 | ₩97,078 | ₩97,680 | +0.62% | 3.3만 |
|---|
| 2026.02.04 | ₩96,342 | ₩97,680 | ₩96,342 | ₩97,212 | +0.90% | 3만 |
|---|
| 2026.02.03 | ₩95,325 | ₩96,556 | ₩94,970 | ₩95,753 | +0.45% | 2.1만 |
|---|
| 2026.02.02 | ₩94,355 | ₩95,714 | ₩94,161 | ₩95,378 | +1.08% | 2.4만 |
|---|
| 2026.01.30 | ₩92,890 | ₩94,335 | ₩92,890 | ₩94,308 | +1.53% | 2만 |
|---|
| 2026.01.29 | ₩92,756 | ₩93,692 | ₩92,663 | ₩93,692 | +1.01% | 1.2만 |
|---|
| 2026.01.28 | ₩93,411 | ₩93,545 | ₩92,475 | ₩92,515 | -0.96% | 1.6만 |
|---|
| 2026.01.27 | ₩93,612 | ₩93,692 | ₩93,251 | ₩93,585 | -0.03% | 1.3만 |
|---|
| 2026.01.26 | ₩93,425 | ₩93,893 | ₩93,023 | ₩93,639 | +0.23% | 1.8만 |
|---|
| 2026.01.23 | ₩94,897 | ₩94,897 | ₩93,130 | ₩93,304 | -1.68% | 1.1만 |
|---|
| 2026.01.22 | ₩95,271 | ₩96,018 | ₩95,137 | ₩95,285 | +0.01% | 1.4만 |
|---|
| 2026.01.21 | ₩93,211 | ₩95,084 | ₩93,211 | ₩95,084 | +2.01% | 1.9만 |
|---|
| 2026.01.20 | ₩92,488 | ₩93,057 | ₩92,488 | ₩92,555 | +0.07% | 2.5만 |
|---|
| 2026.01.16 | ₩94,014 | ₩94,014 | ₩93,505 | ₩93,733 | -0.30% | 1.5만 |
|---|
| 2026.01.15 | ₩92,796 | ₩94,281 | ₩92,750 | ₩94,121 | +1.43% | 1.5만 |
|---|
| 2026.01.14 | ₩91,525 | ₩92,609 | ₩91,525 | ₩92,595 | +1.17% | 1.1만 |
|---|
| 2026.01.13 | ₩92,006 | ₩92,006 | ₩91,297 | ₩91,605 | -0.44% | 1.9만 |
|---|
| 2026.01.12 | ₩91,364 | ₩91,960 | ₩91,163 | ₩91,757 | +0.43% | 2.8만 |
|---|
| 2026.01.09 | ₩91,812 | ₩92,167 | ₩91,446 | ₩91,712 | -0.11% | 6.1만 |
|---|
| 2026.01.08 | ₩89,886 | ₩92,124 | ₩89,886 | ₩91,819 | +2.15% | 2만 |
|---|
| 2026.01.07 | ₩90,601 | ₩90,601 | ₩89,437 | ₩90,026 | -0.64% | 2만 |
|---|
| 2026.01.06 | ₩89,471 | ₩90,628 | ₩89,196 | ₩90,628 | +1.29% | 2.7만 |
|---|
| 2026.01.05 | ₩88,862 | ₩90,145 | ₩88,862 | ₩89,584 | +0.81% | 1.8만 |
|---|
| 2026.01.02 | ₩88,460 | ₩89,009 | ₩87,845 | ₩88,617 | +0.18% | 1.5만 |
|---|
| 2025.12.31 | ₩89,384 | ₩89,518 | ₩88,367 | ₩88,420 | -1.08% | 1.9만 |
|---|
| 2025.12.30 | ₩89,799 | ₩89,799 | ₩89,143 | ₩89,143 | -0.73% | 1.5만 |
|---|
| 2025.12.29 | ₩89,825 | ₩90,283 | ₩89,571 | ₩89,705 | -0.13% | 9.8천 |
|---|
| 2025.12.26 | ₩90,227 | ₩90,227 | ₩89,745 | ₩90,026 | -0.22% | 5.9천 |
|---|
| 2025.12.24 | ₩89,892 | ₩90,227 | ₩89,865 | ₩90,227 | +0.37% | 1.6만 |
|---|
| 2025.12.23 | ₩90,976 | ₩91,244 | ₩90,695 | ₩90,695 | -0.31% | 2.9만 |
|---|
| 2025.12.22 | ₩90,963 | ₩91,521 | ₩90,963 | ₩91,110 | +0.16% | 1.1만 |
|---|
| 2025.12.19 | ₩92,047 | ₩92,060 | ₩90,802 | ₩90,989 | -1.15% | 1.6만 |
|---|
| 2025.12.18 | ₩92,180 | ₩92,635 | ₩92,060 | ₩92,287 | +0.12% | 1.4만 |
|---|
| 2025.12.17 | ₩91,899 | ₩92,635 | ₩91,899 | ₩92,154 | +0.28% | 1.5만 |
|---|
| 2025.12.16 | ₩92,047 | ₩92,341 | ₩91,551 | ₩91,899 | -0.16% | 1.5만 |
|---|
| 2025.12.15 | ₩92,354 | ₩92,475 | ₩91,580 | ₩92,154 | -0.22% | 1.3만 |
|---|
| 2025.12.12 | ₩92,167 | ₩92,301 | ₩91,565 | ₩91,806 | -0.39% | 1만 |
|---|
| 2025.12.11 | ₩91,123 | ₩92,234 | ₩91,123 | ₩91,886 | +0.84% | 1.5만 |
|---|
| 2025.12.10 | ₩89,103 | ₩91,458 | ₩89,103 | ₩91,096 | +2.24% | 2.7만 |
|---|
| 2025.12.09 | ₩88,969 | ₩89,677 | ₩88,969 | ₩89,103 | +0.15% | 1.1만 |
|---|
| 2025.12.08 | ₩89,397 | ₩89,625 | ₩88,942 | ₩88,996 | -0.45% | 1.3만 |
|---|
| 2025.12.05 | ₩89,692 | ₩89,692 | ₩89,237 | ₩89,357 | -0.37% | 8.8천 |
|---|
| 2025.12.04 | ₩90,146 | ₩90,280 | ₩89,598 | ₩89,638 | -0.56% | 1.5만 |
|---|
| 2025.12.03 | ₩89,424 | ₩90,294 | ₩89,424 | ₩90,173 | +0.84% | 2.4만 |
|---|
| 2025.12.02 | ₩89,544 | ₩89,623 | ₩89,036 | ₩89,196 | -0.39% | 2.1만 |
|---|
| 2025.12.01 | ₩88,808 | ₩89,785 | ₩88,808 | ₩89,424 | +0.69% | 2.1만 |
|---|
| 2025.11.28 | ₩89,504 | ₩89,510 | ₩89,263 | ₩89,481 | -0.03% | 3.8천 |
|---|
| 2025.11.26 | ₩89,718 | ₩90,270 | ₩89,651 | ₩89,732 | +0.01% | 1.3만 |
|---|
| 2025.11.25 | ₩88,072 | ₩89,999 | ₩88,072 | ₩89,708 | +1.86% | 7.4만 |
|---|
| 2025.11.24 | ₩87,798 | ₩87,919 | ₩87,336 | ₩87,658 | -0.16% | 1.8만 |
|---|
| 2025.11.21 | ₩85,878 | ₩88,320 | ₩85,878 | ₩87,898 | +2.35% | 2.1만 |
|---|
| 2025.11.20 | ₩86,346 | ₩86,828 | ₩85,644 | ₩85,651 | -0.81% | 2.6만 |
|---|
| 2025.11.19 | ₩86,052 | ₩86,172 | ₩85,451 | ₩85,811 | -0.28% | 2.7만 |
|---|
| 2025.11.18 | ₩85,490 | ₩86,279 | ₩85,490 | ₩86,025 | +0.63% | 3만 |
|---|
| 2025.11.17 | ₩87,350 | ₩87,477 | ₩85,818 | ₩85,819 | -1.75% | 8.9만 |
|---|
| 2025.11.14 | ₩87,203 | ₩87,481 | ₩86,708 | ₩87,481 | +0.32% | 2.8만 |
|---|
| 2025.11.13 | ₩88,106 | ₩88,460 | ₩87,572 | ₩87,698 | -0.46% | 1.7만 |
|---|
| 2025.11.12 | ₩88,420 | ₩89,076 | ₩88,262 | ₩88,262 | -0.18% | 1.7만 |
|---|
| 2025.11.11 | ₩88,126 | ₩88,483 | ₩88,032 | ₩88,443 | +0.36% | 1.3만 |
|---|
| 2025.11.10 | ₩88,193 | ₩88,313 | ₩87,490 | ₩88,006 | -0.21% | 2만 |
|---|
| 2025.11.07 | ₩86,801 | ₩87,741 | ₩86,801 | ₩87,684 | +1.02% | 2.4만 |
|---|
| 2025.11.06 | ₩87,791 | ₩87,939 | ₩86,989 | ₩87,042 | -0.85% | 2만 |
|---|
| 2025.11.05 | ₩87,497 | ₩88,380 | ₩87,417 | ₩88,206 | +0.81% | 2.4만 |
|---|
| 2025.11.04 | ₩86,667 | ₩87,363 | ₩86,667 | ₩87,183 | +0.59% | 1.9만 |
|---|
| 2025.11.03 | ₩86,882 | ₩87,243 | ₩86,012 | ₩87,243 | +0.42% | 1.3만 |
|---|
| 2025.10.31 | ₩86,975 | ₩87,188 | ₩86,146 | ₩87,096 | +0.14% | 2.8만 |
|---|
| 2025.10.30 | ₩86,948 | ₩87,865 | ₩86,828 | ₩86,962 | +0.02% | 2.8만 |
|---|
| 2025.10.29 | ₩88,835 | ₩89,009 | ₩87,027 | ₩87,323 | -1.70% | 1.6만 |
|---|
| 2025.10.28 | ₩89,397 | ₩89,397 | ₩88,541 | ₩89,109 | -0.32% | 1.9만 |
|---|
| 2025.10.27 | ₩90,173 | ₩90,173 | ₩89,384 | ₩89,508 | -0.74% | 1.5만 |
|---|
| 2025.10.24 | ₩90,106 | ₩90,106 | ₩89,659 | ₩89,772 | -0.37% | 1.3만 |
|---|
| 2025.10.23 | ₩89,504 | ₩89,504 | ₩88,648 | ₩89,223 | -0.31% | 1.8만 |
|---|
| 2025.10.22 | ₩89,263 | ₩89,999 | ₩89,156 | ₩89,303 | +0.04% | 2.8만 |
|---|
| 2025.10.21 | ₩89,156 | ₩89,558 | ₩89,156 | ₩89,397 | +0.27% | 2.1만 |
|---|
| 2025.10.20 | ₩88,514 | ₩89,424 | ₩88,514 | ₩89,424 | +1.03% | 1.2만 |
|---|
| 2025.10.17 | ₩87,765 | ₩88,139 | ₩87,765 | ₩88,101 | +0.38% | 6.2천 |
|---|
| 2025.10.16 | ₩89,089 | ₩89,089 | ₩87,470 | ₩87,671 | -1.59% | 3.4만 |
|---|
| 2025.10.15 | ₩89,330 | ₩89,812 | ₩88,671 | ₩89,049 | -0.31% | 3.1만 |
|---|
| 2025.10.14 | ₩86,400 | ₩88,969 | ₩86,400 | ₩88,849 | +2.83% | 1.5만 |
|---|
| 2025.10.13 | ₩87,122 | ₩87,122 | ₩86,447 | ₩87,078 | -0.05% | 3.1만 |
|---|
| 2025.10.10 | ₩88,193 | ₩88,340 | ₩86,096 | ₩86,096 | -2.38% | 3.6만 |
|---|