시장 데이터를 불러오는 중
전체 종목
ProShares S&P 500 Ex-Energy ETF 과거 주가
ProShares S&P 500 Ex-Energy ETF · SPXE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ProShares S&P 500 Ex-Energy ETF · SPXE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩112,321 | ₩112,321 | ₩112,053 | ₩112,151 | -0.15% | 500 |
| 2026.10.08 | ₩111,463 | ₩111,463 | ₩111,437 | ₩111,437 | -0.02% | 400 |
| 2026.10.07 | ₩111,879 | ₩112,124 | ₩111,879 | ₩112,124 | +0.22% | 400 |
| 2026.10.06 | ₩112,335 | ₩112,670 | ₩112,321 | ₩112,358 | +0.02% | 2.8천 |
| 2026.10.05 | ₩111,020 | ₩111,653 | ₩111,020 | ₩111,653 | +0.57% | 200 |
| 2026.10.02 | ₩111,731 | ₩111,731 | ₩110,967 | ₩110,967 | -0.68% | 700 |
| 2026.10.01 | ₩109,585 | ₩110,256 | ₩109,585 | ₩110,154 | +0.52% | 600 |
| 2026.09.30 | ₩110,686 | ₩110,779 | ₩110,177 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩110,177 |
| -0.46% |
| 1천 |
| 2026.09.29 | ₩110,497 | ₩110,497 | ₩109,934 | ₩110,254 | -0.22% | 700 |
|---|
| 2026.09.28 | ₩110,297 | ₩110,386 | ₩110,296 | ₩110,386 | +0.08% | 600 |
|---|
| 2026.09.25 | ₩110,792 | ₩111,323 | ₩110,792 | ₩111,323 | +0.48% | 700 |
|---|
| 2026.09.24 | ₩110,124 | ₩110,704 | ₩110,021 | ₩110,704 | +0.53% | 500 |
|---|
| 2026.09.23 | ₩110,964 | ₩110,964 | ₩110,698 | ₩110,708 | -0.23% | 900 |
|---|
| 2026.09.22 | ₩111,651 | ₩111,935 | ₩111,651 | ₩111,935 | +0.25% | 400 |
|---|
| 2026.09.21 | ₩111,329 | ₩111,959 | ₩111,329 | ₩111,904 | +0.52% | 900 |
|---|
| 2026.09.18 | ₩109,612 | ₩110,033 | ₩109,545 | ₩110,033 | +0.38% | 2.1천 |
|---|
| 2026.09.17 | ₩109,853 | ₩109,853 | ₩109,853 | ₩109,853 | 0.00% | 400 |
|---|
| 2026.09.16 | ₩108,626 | ₩108,626 | ₩108,626 | ₩108,626 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩109,612 | ₩109,612 | ₩108,952 | ₩108,952 | -0.60% | 300 |
|---|
| 2026.09.14 | ₩109,223 | ₩109,635 | ₩109,223 | ₩109,635 | +0.38% | 3.2천 |
|---|
| 2026.09.11 | ₩110,244 | ₩110,276 | ₩110,107 | ₩110,107 | -0.12% | 800 |
|---|
| 2026.09.10 | ₩109,183 | ₩109,183 | ₩109,148 | ₩109,148 | -0.03% | 300 |
|---|
| 2026.09.09 | ₩109,789 | ₩109,789 | ₩109,789 | ₩109,789 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩110,993 | ₩110,993 | ₩110,343 | ₩110,343 | -0.59% | 3.2천 |
|---|
| 2026.09.04 | ₩111,275 | ₩111,275 | ₩111,058 | ₩111,058 | -0.20% | 300 |
|---|
| 2026.09.03 | ₩111,423 | ₩111,423 | ₩111,421 | ₩111,421 | -0.00% | 200 |
|---|
| 2026.09.02 | ₩110,135 | ₩110,203 | ₩110,135 | ₩110,203 | +0.06% | 300 |
|---|
| 2026.09.01 | ₩109,619 | ₩109,621 | ₩109,619 | ₩109,621 | +0.00% | 400 |
|---|
| 2026.08.31 | ₩110,645 | ₩110,645 | ₩110,269 | ₩110,618 | -0.02% | 300 |
|---|
| 2026.08.28 | ₩111,409 | ₩111,411 | ₩110,933 | ₩111,055 | -0.32% | 900 |
|---|
| 2026.08.27 | ₩110,953 | ₩111,294 | ₩110,953 | ₩111,294 | +0.31% | 900 |
|---|
| 2026.08.26 | ₩110,497 | ₩110,532 | ₩110,497 | ₩110,532 | +0.03% | 400 |
|---|
| 2026.08.25 | ₩110,296 | ₩110,529 | ₩110,296 | ₩110,529 | +0.21% | 400 |
|---|
| 2026.08.24 | ₩110,296 | ₩110,296 | ₩109,987 | ₩110,131 | -0.15% | 1.3천 |
|---|
| 2026.08.21 | ₩110,182 | ₩110,457 | ₩110,182 | ₩110,457 | +0.25% | 2천 |
|---|
| 2026.08.20 | ₩110,390 | ₩110,390 | ₩109,867 | ₩109,867 | -0.47% | 1.6천 |
|---|
| 2026.08.19 | ₩111,060 | ₩111,060 | ₩110,804 | ₩110,804 | -0.23% | 700 |
|---|
| 2026.08.18 | ₩110,832 | ₩110,832 | ₩110,618 | ₩110,618 | -0.19% | 1.3천 |
|---|
| 2026.08.17 | ₩111,986 | ₩111,986 | ₩111,470 | ₩111,470 | -0.46% | 2.3천 |
|---|
| 2026.08.14 | ₩112,020 | ₩112,020 | ₩111,990 | ₩111,990 | -0.03% | 700 |
|---|
| 2026.08.13 | ₩112,268 | ₩112,268 | ₩112,214 | ₩112,257 | -0.01% | 600 |
|---|
| 2026.08.12 | ₩111,483 | ₩111,483 | ₩111,472 | ₩111,472 | -0.01% | 200 |
|---|
| 2026.08.11 | ₩111,161 | ₩111,177 | ₩111,161 | ₩111,177 | +0.01% | 400 |
|---|
| 2026.08.10 | ₩111,570 | ₩112,134 | ₩111,449 | ₩111,577 | +0.01% | 3.7천 |
|---|
| 2026.08.07 | ₩111,852 | ₩111,852 | ₩111,852 | ₩111,852 | 0.00% | 400 |
|---|
| 2026.08.06 | ₩111,570 | ₩111,570 | ₩111,060 | ₩111,133 | -0.39% | 1.1천 |
|---|
| 2026.08.05 | ₩112,187 | ₩112,187 | ₩111,555 | ₩111,555 | -0.56% | 500 |
|---|
| 2026.08.04 | ₩110,524 | ₩111,546 | ₩110,524 | ₩111,546 | +0.92% | 2천 |
|---|
| 2026.08.03 | ₩108,297 | ₩109,470 | ₩108,297 | ₩109,470 | +1.08% | 600 |
|---|
| 2026.07.31 | ₩107,922 | ₩108,048 | ₩107,855 | ₩107,882 | -0.04% | 1천 |
|---|
| 2026.07.30 | ₩106,646 | ₩107,023 | ₩106,646 | ₩107,023 | +0.35% | 700 |
|---|
| 2026.07.29 | ₩106,567 | ₩106,567 | ₩105,290 | ₩105,290 | -1.20% | 300 |
|---|
| 2026.07.28 | ₩106,500 | ₩107,049 | ₩106,500 | ₩107,049 | +0.52% | 500 |
|---|
| 2026.07.27 | ₩106,393 | ₩106,701 | ₩106,393 | ₩106,690 | +0.28% | 1.1만 |
|---|
| 2026.07.24 | ₩106,406 | ₩106,530 | ₩106,406 | ₩106,530 | +0.12% | 200 |
|---|
| 2026.07.23 | ₩106,755 | ₩106,755 | ₩106,359 | ₩106,453 | -0.28% | 300 |
|---|
| 2026.07.22 | ₩107,949 | ₩107,969 | ₩107,949 | ₩107,969 | +0.02% | 300 |
|---|
| 2026.07.21 | ₩107,855 | ₩108,089 | ₩107,855 | ₩108,089 | +0.22% | 500 |
|---|
| 2026.07.20 | ₩107,788 | ₩108,016 | ₩107,169 | ₩107,169 | -0.57% | 2.3천 |
|---|
| 2026.07.17 | ₩107,495 | ₩107,495 | ₩107,495 | ₩107,495 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩108,485 | ₩108,485 | ₩108,485 | ₩108,485 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩109,082 | ₩109,125 | ₩108,928 | ₩109,125 | +0.04% | 500 |
|---|
| 2026.07.14 | ₩111,557 | ₩111,557 | ₩108,753 | ₩108,778 | -2.49% | 400 |
|---|
| 2026.07.13 | ₩109,089 | ₩109,102 | ₩108,355 | ₩108,355 | -0.67% | 900 |
|---|
| 2026.07.10 | ₩109,196 | ₩109,310 | ₩109,102 | ₩109,310 | +0.10% | 600 |
|---|
| 2026.07.09 | ₩108,338 | ₩111,597 | ₩108,338 | ₩108,767 | +0.40% | 2.3천 |
|---|
| 2026.07.08 | ₩107,654 | ₩107,894 | ₩107,654 | ₩107,894 | +0.22% | 200 |
|---|
| 2026.07.07 | ₩108,016 | ₩108,224 | ₩108,016 | ₩108,224 | +0.19% | 200 |
|---|
| 2026.07.06 | ₩108,257 | ₩108,847 | ₩108,257 | ₩108,827 | +0.53% | 800 |
|---|
| 2026.07.02 | ₩107,911 | ₩107,911 | ₩107,911 | ₩107,911 | 0.00% | 200 |
|---|
| 2026.07.01 | ₩108,077 | ₩108,077 | ₩108,077 | ₩108,077 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩107,546 | ₩108,240 | ₩107,546 | ₩108,240 | +0.64% | 1.8천 |
|---|
| 2026.06.29 | ₩106,889 | ₩107,318 | ₩106,889 | ₩107,318 | +0.40% | 2.4천 |
|---|
| 2026.06.26 | ₩106,668 | ₩106,668 | ₩106,037 | ₩106,171 | -0.47% | 400 |
|---|
| 2026.06.25 | ₩106,634 | ₩106,674 | ₩106,041 | ₩106,041 | -0.56% | 800 |
|---|
| 2026.06.24 | ₩107,265 | ₩107,291 | ₩106,100 | ₩106,100 | -1.09% | 600 |
|---|
| 2026.06.23 | ₩106,607 | ₩106,622 | ₩106,607 | ₩106,622 | +0.01% | 900 |
|---|
| 2026.06.22 | ₩108,706 | ₩109,196 | ₩107,935 | ₩108,080 | -0.58% | 4.9천 |
|---|
| 2026.06.18 | ₩108,445 | ₩108,588 | ₩108,391 | ₩108,588 | +0.13% | 1.2천 |
|---|
| 2026.06.17 | ₩108,767 | ₩108,767 | ₩107,257 | ₩107,257 | -1.39% | 1.5천 |
|---|
| 2026.06.16 | ₩108,968 | ₩108,968 | ₩108,642 | ₩108,642 | -0.30% | 300 |
|---|
| 2026.06.15 | ₩109,317 | ₩109,323 | ₩109,086 | ₩109,086 | -0.21% | 1.7천 |
|---|
| 2026.06.12 | ₩107,177 | ₩107,177 | ₩107,171 | ₩107,171 | -0.01% | 300 |
|---|
| 2026.06.11 | ₩106,640 | ₩106,640 | ₩106,640 | ₩106,640 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩105,534 | ₩105,534 | ₩104,853 | ₩104,853 | -0.65% | 400 |
|---|
| 2026.06.09 | ₩106,104 | ₩106,417 | ₩106,104 | ₩106,417 | +0.29% | 1.7천 |
|---|
| 2026.06.08 | ₩107,184 | ₩107,265 | ₩106,688 | ₩106,729 | -0.42% | 2.3천 |
|---|
| 2026.06.05 | ₩108,579 | ₩108,579 | ₩106,580 | ₩106,733 | -1.70% | 800 |
|---|
| 2026.06.04 | ₩109,089 | ₩109,314 | ₩109,089 | ₩109,314 | +0.21% | 400 |
|---|
| 2026.06.03 | ₩109,357 | ₩109,437 | ₩109,022 | ₩109,022 | -0.31% | 500 |
|---|
| 2026.06.02 | ₩109,223 | ₩109,860 | ₩109,223 | ₩109,812 | +0.54% | 1.1천 |
|---|
| 2026.06.01 | ₩109,250 | ₩109,887 | ₩109,250 | ₩109,659 | +0.37% | 1천 |
|---|
| 2026.05.29 | ₩109,474 | ₩109,474 | ₩109,474 | ₩109,474 | 0.00% | 200 |
|---|
| 2026.05.28 | ₩109,183 | ₩109,183 | ₩109,150 | ₩109,150 | -0.03% | 600 |
|---|
| 2026.05.27 | ₩108,458 | ₩108,529 | ₩108,364 | ₩108,529 | +0.07% | 800 |
|---|
| 2026.05.26 | ₩108,512 | ₩108,512 | ₩108,391 | ₩108,478 | -0.03% | 1천 |
|---|
| 2026.05.22 | ₩107,908 | ₩108,660 | ₩107,684 | ₩107,684 | -0.21% | 1천 |
|---|
| 2026.05.21 | ₩106,433 | ₩107,230 | ₩106,433 | ₩107,230 | +0.75% | 1천 |
|---|
| 2026.05.20 | ₩106,232 | ₩106,945 | ₩106,232 | ₩106,945 | +0.67% | 1.1천 |
|---|
| 2026.05.19 | ₩105,896 | ₩106,071 | ₩105,652 | ₩105,652 | -0.23% | 4.6천 |
|---|
| 2026.05.18 | ₩106,332 | ₩106,450 | ₩106,332 | ₩106,450 | +0.11% | 700 |
|---|
| 2026.05.15 | ₩107,043 | ₩107,144 | ₩106,650 | ₩106,650 | -0.37% | 1천 |
|---|
| 2026.05.14 | ₩108,077 | ₩108,077 | ₩108,077 | ₩108,077 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩107,184 | ₩107,202 | ₩107,184 | ₩107,202 | +0.02% | 200 |
|---|
| 2026.05.12 | ₩105,789 | ₩106,662 | ₩105,789 | ₩106,662 | +0.83% | 300 |
|---|
| 2026.05.11 | ₩106,835 | ₩107,010 | ₩106,803 | ₩106,803 | -0.03% | 1.3천 |
|---|
| 2026.05.08 | ₩106,666 | ₩106,666 | ₩106,666 | ₩106,666 | 0.00% | 300 |
|---|
| 2026.05.07 | ₩106,004 | ₩106,319 | ₩105,707 | ₩105,707 | -0.28% | 1.2천 |
|---|
| 2026.05.06 | ₩105,749 | ₩106,135 | ₩105,749 | ₩106,135 | +0.37% | 3.4천 |
|---|
| 2026.05.05 | ₩104,381 | ₩104,381 | ₩104,381 | ₩104,381 | 0.00% | 200 |
|---|
| 2026.05.04 | ₩103,844 | ₩103,844 | ₩103,506 | ₩103,506 | -0.33% | 600 |
|---|
| 2026.05.01 | ₩104,053 | ₩104,053 | ₩104,053 | ₩104,053 | 0.00% | 200 |
|---|
| 2026.04.30 | ₩103,678 | ₩103,678 | ₩103,678 | ₩103,678 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩102,261 | ₩102,534 | ₩102,261 | ₩102,534 | +0.27% | 200 |
|---|
| 2026.04.28 | ₩102,878 | ₩102,878 | ₩102,355 | ₩102,722 | -0.15% | 600 |
|---|
| 2026.04.27 | ₩103,288 | ₩103,288 | ₩103,288 | ₩103,288 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩103,093 | ₩103,124 | ₩103,093 | ₩103,124 | +0.03% | 500 |
|---|
| 2026.04.23 | ₩102,181 | ₩102,249 | ₩102,181 | ₩102,249 | +0.07% | 800 |
|---|
| 2026.04.22 | ₩102,221 | ₩102,703 | ₩102,221 | ₩102,703 | +0.47% | 4.1천 |
|---|
| 2026.04.21 | ₩101,805 | ₩102,161 | ₩101,646 | ₩101,646 | -0.16% | 700 |
|---|
| 2026.04.20 | ₩102,530 | ₩102,530 | ₩102,333 | ₩102,333 | -0.19% | 500 |
|---|
| 2026.04.17 | ₩102,221 | ₩102,986 | ₩102,221 | ₩102,610 | +0.38% | 700 |
|---|
| 2026.04.16 | ₩101,296 | ₩101,296 | ₩101,249 | ₩101,249 | -0.05% | 500 |
|---|
| 2026.04.15 | ₩100,545 | ₩101,121 | ₩100,545 | ₩101,100 | +0.55% | 500 |
|---|
| 2026.04.14 | ₩99,297 | ₩100,169 | ₩99,297 | ₩100,058 | +0.77% | 1.1천 |
|---|
| 2026.04.13 | ₩97,621 | ₩98,892 | ₩97,621 | ₩98,892 | +1.30% | 700 |
|---|
| 2026.04.10 | ₩97,929 | ₩98,264 | ₩97,822 | ₩97,857 | -0.07% | 2천 |
|---|
| 2026.04.09 | ₩97,245 | ₩98,055 | ₩97,245 | ₩98,055 | +0.83% | 500 |
|---|
| 2026.04.08 | ₩97,701 | ₩97,701 | ₩96,977 | ₩97,222 | -0.49% | 5.1천 |
|---|
| 2026.04.07 | ₩93,664 | ₩94,593 | ₩93,664 | ₩94,593 | +0.99% | 4.4천 |
|---|
| 2026.04.06 | ₩94,160 | ₩94,581 | ₩94,160 | ₩94,581 | +0.45% | 500 |
|---|
| 2026.04.02 | ₩92,711 | ₩94,216 | ₩92,557 | ₩94,216 | +1.62% | 2.2천 |
|---|
| 2026.04.01 | ₩94,136 | ₩94,136 | ₩94,136 | ₩94,136 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩91,652 | ₩93,220 | ₩91,652 | ₩93,220 | +1.71% | 600 |
|---|
| 2026.03.30 | ₩91,182 | ₩91,182 | ₩90,518 | ₩90,518 | -0.73% | 700 |
|---|
| 2026.03.27 | ₩90,968 | ₩90,968 | ₩90,844 | ₩90,844 | -0.14% | 800 |
|---|
| 2026.03.26 | ₩93,449 | ₩93,449 | ₩92,503 | ₩92,503 | -1.01% | 1.2천 |
|---|
| 2026.03.25 | ₩94,160 | ₩94,308 | ₩94,160 | ₩94,226 | +0.07% | 7.2천 |
|---|
| 2026.03.24 | ₩94,133 | ₩94,133 | ₩93,893 | ₩93,893 | -0.26% | 900 |
|---|
| 2026.03.23 | ₩95,233 | ₩95,360 | ₩94,432 | ₩94,432 | -0.84% | 2.3천 |
|---|
| 2026.03.20 | ₩94,019 | ₩94,106 | ₩92,839 | ₩93,306 | -0.76% | 1.6천 |
|---|
| 2026.03.19 | ₩94,308 | ₩94,790 | ₩94,106 | ₩94,790 | +0.51% | 1.5천 |
|---|
| 2026.03.18 | ₩96,172 | ₩96,172 | ₩95,120 | ₩95,120 | -1.09% | 900 |
|---|
| 2026.03.17 | ₩96,521 | ₩96,521 | ₩96,451 | ₩96,451 | -0.07% | 600 |
|---|
| 2026.03.16 | ₩96,252 | ₩96,279 | ₩96,238 | ₩96,238 | -0.02% | 600 |
|---|
| 2026.03.13 | ₩96,226 | ₩96,226 | ₩95,230 | ₩95,230 | -1.03% | 1.4천 |
|---|
| 2026.03.12 | ₩96,454 | ₩96,454 | ₩95,850 | ₩95,854 | -0.62% | 900 |
|---|
| 2026.03.11 | ₩97,044 | ₩97,394 | ₩97,044 | ₩97,394 | +0.36% | 700 |
|---|
| 2026.03.10 | ₩97,406 | ₩98,184 | ₩97,406 | ₩97,533 | +0.13% | 3.7천 |
|---|
| 2026.03.09 | ₩96,132 | ₩97,916 | ₩96,132 | ₩97,698 | +1.63% | 1.4천 |
|---|
| 2026.03.06 | ₩97,084 | ₩97,460 | ₩96,919 | ₩96,919 | -0.17% | 1.8만 |
|---|
| 2026.03.05 | ₩98,050 | ₩98,204 | ₩98,050 | ₩98,204 | +0.16% | 700 |
|---|
| 2026.03.04 | ₩98,935 | ₩98,935 | ₩98,892 | ₩98,892 | -0.04% | 300 |
|---|
| 2026.03.03 | ₩97,303 | ₩98,184 | ₩96,588 | ₩98,007 | +0.72% | 2.4천 |
|---|
| 2026.03.02 | ₩97,607 | ₩98,989 | ₩97,607 | ₩98,971 | +1.40% | 2.3천 |
|---|
| 2026.02.27 | ₩98,860 | ₩98,860 | ₩98,860 | ₩98,860 | 0.00% | 200 |
|---|
| 2026.02.26 | ₩100,048 | ₩100,048 | ₩99,411 | ₩99,411 | -0.64% | 1.1천 |
|---|
| 2026.02.25 | ₩99,847 | ₩100,050 | ₩99,847 | ₩100,050 | +0.20% | 300 |
|---|
| 2026.02.24 | ₩98,989 | ₩99,297 | ₩98,989 | ₩99,182 | +0.20% | 5천 |
|---|
| 2026.02.23 | ₩98,653 | ₩98,653 | ₩98,278 | ₩98,318 | -0.34% | 1.5천 |
|---|
| 2026.02.20 | ₩99,123 | ₩99,417 | ₩99,123 | ₩99,417 | +0.30% | 700 |
|---|
| 2026.02.19 | ₩98,767 | ₩98,767 | ₩98,652 | ₩98,652 | -0.12% | 900 |
|---|
| 2026.02.18 | ₩99,404 | ₩99,404 | ₩99,079 | ₩99,079 | -0.33% | 700 |
|---|
| 2026.02.17 | ₩97,929 | ₩98,580 | ₩97,929 | ₩98,474 | +0.56% | 1.2천 |
|---|
| 2026.02.13 | ₩98,908 | ₩98,908 | ₩98,283 | ₩98,283 | -0.63% | 300 |
|---|
| 2026.02.12 | ₩99,981 | ₩100,008 | ₩98,317 | ₩98,317 | -1.66% | 1.8천 |
|---|
| 2026.02.11 | ₩100,008 | ₩100,008 | ₩99,901 | ₩99,901 | -0.11% | 500 |
|---|
| 2026.02.10 | ₩100,518 | ₩100,612 | ₩99,929 | ₩99,929 | -0.59% | 800 |
|---|
| 2026.02.09 | ₩99,968 | ₩100,299 | ₩99,968 | ₩100,299 | +0.33% | 2.6천 |
|---|
| 2026.02.06 | ₩99,364 | ₩99,874 | ₩99,190 | ₩99,874 | +0.51% | 4.1천 |
|---|
| 2026.02.05 | ₩98,023 | ₩98,399 | ₩97,901 | ₩97,901 | -0.12% | 900 |
|---|
| 2026.02.04 | ₩99,861 | ₩99,861 | ₩98,600 | ₩98,600 | -1.26% | 1.2만 |
|---|
| 2026.02.03 | ₩99,901 | ₩99,901 | ₩99,498 | ₩99,740 | -0.16% | 800 |
|---|
| 2026.02.02 | ₩100,799 | ₩100,799 | ₩100,739 | ₩100,739 | -0.06% | 400 |
|---|
| 2026.01.30 | ₩100,156 | ₩100,156 | ₩100,089 | ₩100,089 | -0.07% | 800 |
|---|
| 2026.01.29 | ₩100,719 | ₩100,719 | ₩100,494 | ₩100,494 | -0.22% | 700 |
|---|
| 2026.01.28 | ₩100,585 | ₩100,774 | ₩100,585 | ₩100,774 | +0.19% | 500 |
|---|
| 2026.01.27 | ₩100,826 | ₩100,893 | ₩100,778 | ₩100,778 | -0.05% | 700 |
|---|
| 2026.01.26 | ₩100,585 | ₩100,585 | ₩100,413 | ₩100,413 | -0.17% | 700 |
|---|
| 2026.01.23 | ₩100,142 | ₩100,156 | ₩99,740 | ₩99,891 | -0.25% | 3.1천 |
|---|
| 2026.01.22 | ₩100,142 | ₩100,142 | ₩99,815 | ₩99,875 | -0.27% | 1.1천 |
|---|
| 2026.01.21 | ₩98,761 | ₩99,659 | ₩98,761 | ₩99,320 | +0.57% | 8천 |
|---|
| 2026.01.20 | ₩99,223 | ₩99,223 | ₩98,191 | ₩98,195 | -1.04% | 700 |
|---|
| 2026.01.16 | ₩100,759 | ₩100,759 | ₩100,385 | ₩100,385 | -0.37% | 400 |
|---|
| 2026.01.15 | ₩100,759 | ₩100,786 | ₩100,366 | ₩100,366 | -0.39% | 2천 |
|---|
| 2026.01.14 | ₩99,928 | ₩100,039 | ₩99,928 | ₩100,039 | +0.11% | 700 |
|---|
| 2026.01.13 | ₩100,598 | ₩100,625 | ₩100,498 | ₩100,625 | +0.03% | 900 |
|---|
| 2026.01.12 | ₩100,585 | ₩100,935 | ₩100,585 | ₩100,935 | +0.35% | 400 |
|---|
| 2026.01.09 | ₩100,491 | ₩100,757 | ₩100,491 | ₩100,757 | +0.26% | 900 |
|---|
| 2026.01.08 | ₩99,921 | ₩100,109 | ₩99,847 | ₩100,090 | +0.17% | 2.7천 |
|---|
| 2026.01.07 | ₩100,740 | ₩100,740 | ₩100,144 | ₩100,144 | -0.59% | 2.1천 |
|---|
| 2026.01.06 | ₩100,089 | ₩100,494 | ₩100,089 | ₩100,494 | +0.40% | 700 |
|---|
| 2026.01.05 | ₩99,928 | ₩99,968 | ₩99,708 | ₩99,708 | -0.22% | 2.3천 |
|---|
| 2026.01.02 | ₩99,364 | ₩99,364 | ₩99,050 | ₩99,050 | -0.32% | 1.6천 |
|---|
| 2025.12.31 | ₩99,559 | ₩99,631 | ₩99,097 | ₩99,097 | -0.46% | 2.7천 |
|---|
| 2025.12.30 | ₩100,035 | ₩100,035 | ₩99,771 | ₩99,771 | -0.26% | 500 |
|---|
| 2025.12.29 | ₩100,115 | ₩100,115 | ₩99,619 | ₩99,901 | -0.21% | 1.6천 |
|---|
| 2025.12.26 | ₩100,290 | ₩100,290 | ₩100,263 | ₩100,263 | -0.03% | 400 |
|---|
| 2025.12.24 | ₩100,129 | ₩100,283 | ₩100,129 | ₩100,283 | +0.15% | 400 |
|---|
| 2025.12.23 | ₩99,981 | ₩100,196 | ₩99,981 | ₩100,196 | +0.21% | 2.2천 |
|---|
| 2025.12.22 | ₩99,512 | ₩99,840 | ₩99,512 | ₩99,811 | +0.30% | 600 |
|---|
| 2025.12.19 | ₩99,064 | ₩99,064 | ₩99,064 | ₩99,064 | 0.00% | 200 |
|---|
| 2025.12.18 | ₩98,291 | ₩98,506 | ₩98,290 | ₩98,290 | -0.00% | 1.3천 |
|---|
| 2025.12.17 | ₩97,527 | ₩97,527 | ₩97,312 | ₩97,312 | -0.22% | 700 |
|---|
| 2025.12.16 | ₩98,787 | ₩98,787 | ₩98,010 | ₩98,741 | -0.05% | 1.1천 |
|---|
| 2025.12.15 | ₩99,029 | ₩99,029 | ₩98,774 | ₩98,828 | -0.20% | 1.3천 |
|---|
| 2025.12.12 | ₩98,586 | ₩98,883 | ₩98,586 | ₩98,883 | +0.30% | 1.3천 |
|---|
| 2025.12.11 | ₩99,807 | ₩99,925 | ₩99,807 | ₩99,925 | +0.12% | 1.2천 |
|---|
| 2025.12.10 | ₩98,948 | ₩99,772 | ₩98,922 | ₩99,772 | +0.83% | 900 |
|---|
| 2025.12.09 | ₩99,016 | ₩99,364 | ₩99,016 | ₩99,089 | +0.07% | 3.1천 |
|---|
| 2025.12.08 | ₩99,941 | ₩99,941 | ₩99,093 | ₩99,093 | -0.85% | 1.4천 |
|---|
| 2025.12.05 | ₩99,485 | ₩99,485 | ₩99,451 | ₩99,451 | -0.03% | 900 |
|---|
| 2025.12.04 | ₩99,215 | ₩99,215 | ₩99,215 | ₩99,215 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩99,293 | ₩99,371 | ₩99,211 | ₩99,211 | -0.08% | 600 |
|---|
| 2025.12.02 | ₩98,694 | ₩99,190 | ₩98,694 | ₩98,961 | +0.27% | 1.9천 |
|---|
| 2025.12.01 | ₩98,922 | ₩99,109 | ₩98,612 | ₩98,612 | -0.31% | 1.6천 |
|---|
| 2025.11.28 | ₩99,230 | ₩99,230 | ₩99,089 | ₩99,146 | -0.09% | 400 |
|---|
| 2025.11.26 | ₩98,747 | ₩98,787 | ₩98,747 | ₩98,749 | +0.00% | 1.4천 |
|---|
| 2025.11.25 | ₩97,232 | ₩98,066 | ₩96,950 | ₩98,066 | +0.86% | 1.6만 |
|---|
| 2025.11.24 | ₩96,454 | ₩97,127 | ₩96,454 | ₩97,127 | +0.70% | 300 |
|---|
| 2025.11.21 | ₩95,689 | ₩96,172 | ₩95,288 | ₩95,500 | -0.20% | 1.4천 |
|---|
| 2025.11.20 | ₩97,366 | ₩97,366 | ₩94,686 | ₩94,686 | -2.75% | 900 |
|---|
| 2025.11.19 | ₩95,601 | ₩96,146 | ₩95,601 | ₩96,146 | +0.57% | 2천 |
|---|
| 2025.11.18 | ₩96,306 | ₩96,306 | ₩95,821 | ₩95,821 | -0.50% | 300 |
|---|
| 2025.11.17 | ₩97,449 | ₩97,449 | ₩96,497 | ₩96,497 | -0.98% | 1.8천 |
|---|
| 2025.11.14 | ₩96,668 | ₩97,971 | ₩96,668 | ₩97,384 | +0.74% | 1천 |
|---|
| 2025.11.13 | ₩98,036 | ₩98,036 | ₩97,430 | ₩97,430 | -0.62% | 500 |
|---|
| 2025.11.12 | ₩99,418 | ₩99,418 | ₩99,002 | ₩99,166 | -0.25% | 1.6만 |
|---|
| 2025.11.11 | ₩98,855 | ₩99,070 | ₩98,848 | ₩99,070 | +0.22% | 1.2천 |
|---|
| 2025.11.10 | ₩98,318 | ₩98,970 | ₩98,318 | ₩98,923 | +0.62% | 1.9천 |
|---|
| 2025.11.07 | ₩96,360 | ₩97,305 | ₩96,360 | ₩97,305 | +0.98% | 700 |
|---|
| 2025.11.06 | ₩97,661 | ₩97,875 | ₩97,311 | ₩97,311 | -0.36% | 4.3천 |
|---|
| 2025.11.05 | ₩98,761 | ₩98,761 | ₩98,504 | ₩98,504 | -0.26% | 300 |
|---|
| 2025.11.04 | ₩98,150 | ₩98,150 | ₩98,046 | ₩98,046 | -0.11% | 900 |
|---|
| 2025.11.03 | ₩99,552 | ₩99,552 | ₩99,176 | ₩99,217 | -0.34% | 500 |
|---|
| 2025.10.31 | ₩99,874 | ₩99,874 | ₩99,166 | ₩99,166 | -0.71% | 600 |
|---|
| 2025.10.30 | ₩99,324 | ₩99,324 | ₩98,825 | ₩98,825 | -0.50% | 1천 |
|---|
| 2025.10.29 | ₩100,075 | ₩100,075 | ₩99,759 | ₩99,759 | -0.32% | 400 |
|---|
| 2025.10.28 | ₩99,693 | ₩100,075 | ₩99,659 | ₩99,879 | +0.19% | 700 |
|---|
| 2025.10.27 | ₩98,908 | ₩99,573 | ₩91,679 | ₩99,573 | +0.67% | 6.1천 |
|---|
| 2025.10.24 | ₩98,077 | ₩98,435 | ₩98,077 | ₩98,435 | +0.37% | 400 |
|---|
| 2025.10.23 | ₩96,910 | ₩97,637 | ₩96,910 | ₩97,571 | +0.68% | 500 |
|---|
| 2025.10.22 | ₩96,990 | ₩97,022 | ₩96,990 | ₩97,022 | +0.03% | 500 |
|---|
| 2025.10.21 | ₩97,728 | ₩97,728 | ₩97,690 | ₩97,690 | -0.04% | 400 |
|---|
| 2025.10.20 | ₩96,869 | ₩97,634 | ₩96,869 | ₩97,612 | +0.77% | 2.4천 |
|---|
| 2025.10.17 | ₩96,413 | ₩96,600 | ₩96,353 | ₩96,600 | +0.19% | 600 |
|---|
| 2025.10.16 | ₩97,097 | ₩97,097 | ₩96,051 | ₩96,053 | -1.08% | 600 |
|---|
| 2025.10.15 | ₩97,124 | ₩97,338 | ₩96,556 | ₩96,556 | -0.59% | 1천 |
|---|
| 2025.10.14 | ₩96,749 | ₩96,749 | ₩96,240 | ₩96,240 | -0.53% | 1천 |
|---|
| 2025.10.13 | ₩96,212 | ₩96,412 | ₩96,212 | ₩96,412 | +0.21% | 400 |
|---|
| 2025.10.10 | ₩96,910 | ₩96,910 | ₩94,931 | ₩94,939 | -2.03% | 2.5천 |
|---|