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 | ₩112,301 | ₩112,301 | ₩112,033 | ₩112,131 | -0.15% | 500 |
| 2026.10.08 | ₩111,443 | ₩111,443 | ₩111,417 | ₩111,417 | -0.02% | 400 |
| 2026.10.07 | ₩111,859 | ₩112,104 | ₩111,859 | ₩112,104 | +0.22% | 400 |
| 2026.10.06 | ₩112,315 | ₩112,650 | ₩112,301 | ₩112,337 | +0.02% | 2.8천 |
| 2026.10.05 | ₩111,000 | ₩111,633 | ₩111,000 | ₩111,633 | +0.57% | 200 |
| 2026.10.02 | ₩111,711 | ₩111,711 | ₩110,947 | ₩110,947 | -0.68% | 700 |
| 2026.10.01 | ₩109,565 | ₩110,236 | ₩109,565 | ₩110,134 | +0.52% | 600 |
| 2026.09.30 | ₩110,666 | ₩110,759 | ₩110,157 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩110,157 |
| -0.46% |
| 1천 |
| 2026.09.29 | ₩110,477 | ₩110,477 | ₩109,914 | ₩110,235 | -0.22% | 700 |
|---|
| 2026.09.28 | ₩110,278 | ₩110,366 | ₩110,276 | ₩110,366 | +0.08% | 600 |
|---|
| 2026.09.25 | ₩110,772 | ₩111,303 | ₩110,772 | ₩111,303 | +0.48% | 700 |
|---|
| 2026.09.24 | ₩110,105 | ₩110,684 | ₩110,001 | ₩110,684 | +0.53% | 500 |
|---|
| 2026.09.23 | ₩110,944 | ₩110,944 | ₩110,679 | ₩110,688 | -0.23% | 900 |
|---|
| 2026.09.22 | ₩111,631 | ₩111,915 | ₩111,631 | ₩111,915 | +0.25% | 400 |
|---|
| 2026.09.21 | ₩111,309 | ₩111,939 | ₩111,309 | ₩111,884 | +0.52% | 900 |
|---|
| 2026.09.18 | ₩109,592 | ₩110,013 | ₩109,525 | ₩110,013 | +0.38% | 2.1천 |
|---|
| 2026.09.17 | ₩109,834 | ₩109,834 | ₩109,834 | ₩109,834 | 0.00% | 400 |
|---|
| 2026.09.16 | ₩108,607 | ₩108,607 | ₩108,607 | ₩108,607 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩109,592 | ₩109,592 | ₩108,932 | ₩108,932 | -0.60% | 300 |
|---|
| 2026.09.14 | ₩109,203 | ₩109,615 | ₩109,203 | ₩109,615 | +0.38% | 3.2천 |
|---|
| 2026.09.11 | ₩110,224 | ₩110,256 | ₩110,087 | ₩110,087 | -0.12% | 800 |
|---|
| 2026.09.10 | ₩109,163 | ₩109,163 | ₩109,128 | ₩109,128 | -0.03% | 300 |
|---|
| 2026.09.09 | ₩109,769 | ₩109,769 | ₩109,769 | ₩109,769 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩110,974 | ₩110,974 | ₩110,323 | ₩110,323 | -0.59% | 3.2천 |
|---|
| 2026.09.04 | ₩111,255 | ₩111,255 | ₩111,038 | ₩111,038 | -0.20% | 300 |
|---|
| 2026.09.03 | ₩111,403 | ₩111,403 | ₩111,401 | ₩111,401 | -0.00% | 200 |
|---|
| 2026.09.02 | ₩110,115 | ₩110,184 | ₩110,115 | ₩110,184 | +0.06% | 300 |
|---|
| 2026.09.01 | ₩109,599 | ₩109,602 | ₩109,599 | ₩109,602 | +0.00% | 400 |
|---|
| 2026.08.31 | ₩110,625 | ₩110,625 | ₩110,249 | ₩110,598 | -0.02% | 300 |
|---|
| 2026.08.28 | ₩111,389 | ₩111,391 | ₩110,913 | ₩111,035 | -0.32% | 900 |
|---|
| 2026.08.27 | ₩110,933 | ₩111,274 | ₩110,933 | ₩111,274 | +0.31% | 900 |
|---|
| 2026.08.26 | ₩110,477 | ₩110,512 | ₩110,477 | ₩110,512 | +0.03% | 400 |
|---|
| 2026.08.25 | ₩110,276 | ₩110,510 | ₩110,276 | ₩110,510 | +0.21% | 400 |
|---|
| 2026.08.24 | ₩110,276 | ₩110,276 | ₩109,968 | ₩110,111 | -0.15% | 1.3천 |
|---|
| 2026.08.21 | ₩110,162 | ₩110,437 | ₩110,162 | ₩110,437 | +0.25% | 2천 |
|---|
| 2026.08.20 | ₩110,370 | ₩110,370 | ₩109,847 | ₩109,847 | -0.47% | 1.6천 |
|---|
| 2026.08.19 | ₩111,041 | ₩111,041 | ₩110,784 | ₩110,784 | -0.23% | 700 |
|---|
| 2026.08.18 | ₩110,813 | ₩110,813 | ₩110,598 | ₩110,598 | -0.19% | 1.3천 |
|---|
| 2026.08.17 | ₩111,966 | ₩111,966 | ₩111,450 | ₩111,450 | -0.46% | 2.3천 |
|---|
| 2026.08.14 | ₩111,999 | ₩111,999 | ₩111,970 | ₩111,970 | -0.03% | 700 |
|---|
| 2026.08.13 | ₩112,248 | ₩112,248 | ₩112,194 | ₩112,237 | -0.01% | 600 |
|---|
| 2026.08.12 | ₩111,463 | ₩111,463 | ₩111,452 | ₩111,452 | -0.01% | 200 |
|---|
| 2026.08.11 | ₩111,141 | ₩111,157 | ₩111,141 | ₩111,157 | +0.01% | 400 |
|---|
| 2026.08.10 | ₩111,550 | ₩112,113 | ₩111,430 | ₩111,557 | +0.01% | 3.7천 |
|---|
| 2026.08.07 | ₩111,832 | ₩111,832 | ₩111,832 | ₩111,832 | 0.00% | 400 |
|---|
| 2026.08.06 | ₩111,550 | ₩111,550 | ₩111,041 | ₩111,113 | -0.39% | 1.1천 |
|---|
| 2026.08.05 | ₩112,167 | ₩112,167 | ₩111,535 | ₩111,535 | -0.56% | 500 |
|---|
| 2026.08.04 | ₩110,504 | ₩111,526 | ₩110,504 | ₩111,526 | +0.92% | 2천 |
|---|
| 2026.08.03 | ₩108,278 | ₩109,450 | ₩108,278 | ₩109,450 | +1.08% | 600 |
|---|
| 2026.07.31 | ₩107,902 | ₩108,029 | ₩107,835 | ₩107,862 | -0.04% | 1천 |
|---|
| 2026.07.30 | ₩106,627 | ₩107,004 | ₩106,627 | ₩107,004 | +0.35% | 700 |
|---|
| 2026.07.29 | ₩106,548 | ₩106,548 | ₩105,271 | ₩105,271 | -1.20% | 300 |
|---|
| 2026.07.28 | ₩106,481 | ₩107,029 | ₩106,481 | ₩107,029 | +0.52% | 500 |
|---|
| 2026.07.27 | ₩106,374 | ₩106,682 | ₩106,374 | ₩106,671 | +0.28% | 1.1만 |
|---|
| 2026.07.24 | ₩106,387 | ₩106,510 | ₩106,387 | ₩106,510 | +0.12% | 200 |
|---|
| 2026.07.23 | ₩106,736 | ₩106,736 | ₩106,340 | ₩106,434 | -0.28% | 300 |
|---|
| 2026.07.22 | ₩107,929 | ₩107,949 | ₩107,929 | ₩107,949 | +0.02% | 300 |
|---|
| 2026.07.21 | ₩107,835 | ₩108,070 | ₩107,835 | ₩108,070 | +0.22% | 500 |
|---|
| 2026.07.20 | ₩107,768 | ₩107,996 | ₩107,150 | ₩107,150 | -0.57% | 2.3천 |
|---|
| 2026.07.17 | ₩107,476 | ₩107,476 | ₩107,476 | ₩107,476 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩108,466 | ₩108,466 | ₩108,466 | ₩108,466 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩109,063 | ₩109,105 | ₩108,908 | ₩109,105 | +0.04% | 500 |
|---|
| 2026.07.14 | ₩111,537 | ₩111,537 | ₩108,734 | ₩108,758 | -2.49% | 400 |
|---|
| 2026.07.13 | ₩109,069 | ₩109,083 | ₩108,336 | ₩108,336 | -0.67% | 900 |
|---|
| 2026.07.10 | ₩109,177 | ₩109,291 | ₩109,083 | ₩109,291 | +0.10% | 600 |
|---|
| 2026.07.09 | ₩108,318 | ₩111,577 | ₩108,318 | ₩108,747 | +0.40% | 2.3천 |
|---|
| 2026.07.08 | ₩107,634 | ₩107,874 | ₩107,634 | ₩107,874 | +0.22% | 200 |
|---|
| 2026.07.07 | ₩107,996 | ₩108,204 | ₩107,996 | ₩108,204 | +0.19% | 200 |
|---|
| 2026.07.06 | ₩108,238 | ₩108,828 | ₩108,238 | ₩108,808 | +0.53% | 800 |
|---|
| 2026.07.02 | ₩107,892 | ₩107,892 | ₩107,892 | ₩107,892 | 0.00% | 200 |
|---|
| 2026.07.01 | ₩108,058 | ₩108,058 | ₩108,058 | ₩108,058 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩107,527 | ₩108,220 | ₩107,527 | ₩108,220 | +0.64% | 1.8천 |
|---|
| 2026.06.29 | ₩106,870 | ₩107,299 | ₩106,870 | ₩107,299 | +0.40% | 2.4천 |
|---|
| 2026.06.26 | ₩106,649 | ₩106,649 | ₩106,018 | ₩106,152 | -0.47% | 400 |
|---|
| 2026.06.25 | ₩106,615 | ₩106,655 | ₩106,022 | ₩106,022 | -0.56% | 800 |
|---|
| 2026.06.24 | ₩107,245 | ₩107,272 | ₩106,081 | ₩106,081 | -1.09% | 600 |
|---|
| 2026.06.23 | ₩106,588 | ₩106,603 | ₩106,588 | ₩106,603 | +0.01% | 900 |
|---|
| 2026.06.22 | ₩108,687 | ₩109,177 | ₩107,916 | ₩108,061 | -0.58% | 4.9천 |
|---|
| 2026.06.18 | ₩108,426 | ₩108,569 | ₩108,372 | ₩108,569 | +0.13% | 1.2천 |
|---|
| 2026.06.17 | ₩108,747 | ₩108,747 | ₩107,237 | ₩107,237 | -1.39% | 1.5천 |
|---|
| 2026.06.16 | ₩108,949 | ₩108,949 | ₩108,623 | ₩108,623 | -0.30% | 300 |
|---|
| 2026.06.15 | ₩109,297 | ₩109,304 | ₩109,067 | ₩109,067 | -0.21% | 1.7천 |
|---|
| 2026.06.12 | ₩107,158 | ₩107,158 | ₩107,151 | ₩107,151 | -0.01% | 300 |
|---|
| 2026.06.11 | ₩106,620 | ₩106,620 | ₩106,620 | ₩106,620 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩105,515 | ₩105,515 | ₩104,834 | ₩104,834 | -0.65% | 400 |
|---|
| 2026.06.09 | ₩106,085 | ₩106,398 | ₩106,085 | ₩106,398 | +0.29% | 1.7천 |
|---|
| 2026.06.08 | ₩107,165 | ₩107,245 | ₩106,669 | ₩106,710 | -0.42% | 2.3천 |
|---|
| 2026.06.05 | ₩108,560 | ₩108,560 | ₩106,561 | ₩106,714 | -1.70% | 800 |
|---|
| 2026.06.04 | ₩109,069 | ₩109,295 | ₩109,069 | ₩109,295 | +0.21% | 400 |
|---|
| 2026.06.03 | ₩109,337 | ₩109,418 | ₩109,002 | ₩109,002 | -0.31% | 500 |
|---|
| 2026.06.02 | ₩109,203 | ₩109,840 | ₩109,203 | ₩109,792 | +0.54% | 1.1천 |
|---|
| 2026.06.01 | ₩109,230 | ₩109,867 | ₩109,230 | ₩109,639 | +0.37% | 1천 |
|---|
| 2026.05.29 | ₩109,454 | ₩109,454 | ₩109,454 | ₩109,454 | 0.00% | 200 |
|---|
| 2026.05.28 | ₩109,163 | ₩109,163 | ₩109,131 | ₩109,131 | -0.03% | 600 |
|---|
| 2026.05.27 | ₩108,439 | ₩108,510 | ₩108,345 | ₩108,510 | +0.07% | 800 |
|---|
| 2026.05.26 | ₩108,493 | ₩108,493 | ₩108,372 | ₩108,459 | -0.03% | 1천 |
|---|
| 2026.05.22 | ₩107,889 | ₩108,640 | ₩107,665 | ₩107,665 | -0.21% | 1천 |
|---|
| 2026.05.21 | ₩106,414 | ₩107,211 | ₩106,414 | ₩107,211 | +0.75% | 1천 |
|---|
| 2026.05.20 | ₩106,213 | ₩106,926 | ₩106,213 | ₩106,926 | +0.67% | 1.1천 |
|---|
| 2026.05.19 | ₩105,877 | ₩106,052 | ₩105,633 | ₩105,633 | -0.23% | 4.6천 |
|---|
| 2026.05.18 | ₩106,313 | ₩106,431 | ₩106,313 | ₩106,431 | +0.11% | 700 |
|---|
| 2026.05.15 | ₩107,024 | ₩107,125 | ₩106,631 | ₩106,631 | -0.37% | 1천 |
|---|
| 2026.05.14 | ₩108,058 | ₩108,058 | ₩108,058 | ₩108,058 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩107,165 | ₩107,182 | ₩107,165 | ₩107,182 | +0.02% | 200 |
|---|
| 2026.05.12 | ₩105,770 | ₩106,643 | ₩105,770 | ₩106,643 | +0.83% | 300 |
|---|
| 2026.05.11 | ₩106,816 | ₩106,991 | ₩106,784 | ₩106,784 | -0.03% | 1.3천 |
|---|
| 2026.05.08 | ₩106,647 | ₩106,647 | ₩106,647 | ₩106,647 | 0.00% | 300 |
|---|
| 2026.05.07 | ₩105,985 | ₩106,300 | ₩105,688 | ₩105,688 | -0.28% | 1.2천 |
|---|
| 2026.05.06 | ₩105,730 | ₩106,116 | ₩105,730 | ₩106,116 | +0.37% | 3.4천 |
|---|
| 2026.05.05 | ₩104,362 | ₩104,362 | ₩104,362 | ₩104,362 | 0.00% | 200 |
|---|
| 2026.05.04 | ₩103,826 | ₩103,826 | ₩103,488 | ₩103,488 | -0.33% | 600 |
|---|
| 2026.05.01 | ₩104,035 | ₩104,035 | ₩104,035 | ₩104,035 | 0.00% | 200 |
|---|
| 2026.04.30 | ₩103,659 | ₩103,659 | ₩103,659 | ₩103,659 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩102,243 | ₩102,515 | ₩102,243 | ₩102,515 | +0.27% | 200 |
|---|
| 2026.04.28 | ₩102,860 | ₩102,860 | ₩102,337 | ₩102,703 | -0.15% | 600 |
|---|
| 2026.04.27 | ₩103,269 | ₩103,269 | ₩103,269 | ₩103,269 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩103,075 | ₩103,105 | ₩103,075 | ₩103,105 | +0.03% | 500 |
|---|
| 2026.04.23 | ₩102,163 | ₩102,231 | ₩102,163 | ₩102,231 | +0.07% | 800 |
|---|
| 2026.04.22 | ₩102,203 | ₩102,684 | ₩102,203 | ₩102,684 | +0.47% | 4.1천 |
|---|
| 2026.04.21 | ₩101,787 | ₩102,143 | ₩101,628 | ₩101,628 | -0.16% | 700 |
|---|
| 2026.04.20 | ₩102,511 | ₩102,511 | ₩102,314 | ₩102,314 | -0.19% | 500 |
|---|
| 2026.04.17 | ₩102,203 | ₩102,967 | ₩102,203 | ₩102,592 | +0.38% | 700 |
|---|
| 2026.04.16 | ₩101,278 | ₩101,278 | ₩101,231 | ₩101,231 | -0.05% | 500 |
|---|
| 2026.04.15 | ₩100,527 | ₩101,103 | ₩100,527 | ₩101,082 | +0.55% | 500 |
|---|
| 2026.04.14 | ₩99,279 | ₩100,151 | ₩99,279 | ₩100,040 | +0.77% | 1.1천 |
|---|
| 2026.04.13 | ₩97,603 | ₩98,874 | ₩97,603 | ₩98,874 | +1.30% | 700 |
|---|
| 2026.04.10 | ₩97,912 | ₩98,247 | ₩97,804 | ₩97,839 | -0.07% | 2천 |
|---|
| 2026.04.09 | ₩97,228 | ₩98,038 | ₩97,228 | ₩98,038 | +0.83% | 500 |
|---|
| 2026.04.08 | ₩97,684 | ₩97,684 | ₩96,959 | ₩97,205 | -0.49% | 5.1천 |
|---|
| 2026.04.07 | ₩93,647 | ₩94,576 | ₩93,647 | ₩94,576 | +0.99% | 4.4천 |
|---|
| 2026.04.06 | ₩94,143 | ₩94,564 | ₩94,143 | ₩94,564 | +0.45% | 500 |
|---|
| 2026.04.02 | ₩92,695 | ₩94,199 | ₩92,541 | ₩94,199 | +1.62% | 2.2천 |
|---|
| 2026.04.01 | ₩94,119 | ₩94,119 | ₩94,119 | ₩94,119 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩91,635 | ₩93,203 | ₩91,635 | ₩93,203 | +1.71% | 600 |
|---|
| 2026.03.30 | ₩91,166 | ₩91,166 | ₩90,502 | ₩90,502 | -0.73% | 700 |
|---|
| 2026.03.27 | ₩90,951 | ₩90,951 | ₩90,828 | ₩90,828 | -0.14% | 800 |
|---|
| 2026.03.26 | ₩93,432 | ₩93,432 | ₩92,487 | ₩92,487 | -1.01% | 1.2천 |
|---|
| 2026.03.25 | ₩94,143 | ₩94,291 | ₩94,143 | ₩94,209 | +0.07% | 7.2천 |
|---|
| 2026.03.24 | ₩94,116 | ₩94,116 | ₩93,876 | ₩93,876 | -0.26% | 900 |
|---|
| 2026.03.23 | ₩95,216 | ₩95,343 | ₩94,415 | ₩94,415 | -0.84% | 2.3천 |
|---|
| 2026.03.20 | ₩94,002 | ₩94,089 | ₩92,822 | ₩93,289 | -0.76% | 1.6천 |
|---|
| 2026.03.19 | ₩94,291 | ₩94,773 | ₩94,089 | ₩94,773 | +0.51% | 1.5천 |
|---|
| 2026.03.18 | ₩96,155 | ₩96,155 | ₩95,103 | ₩95,103 | -1.09% | 900 |
|---|
| 2026.03.17 | ₩96,503 | ₩96,503 | ₩96,434 | ₩96,434 | -0.07% | 600 |
|---|
| 2026.03.16 | ₩96,235 | ₩96,262 | ₩96,220 | ₩96,220 | -0.02% | 600 |
|---|
| 2026.03.13 | ₩96,208 | ₩96,208 | ₩95,213 | ₩95,213 | -1.03% | 1.4천 |
|---|
| 2026.03.12 | ₩96,436 | ₩96,436 | ₩95,833 | ₩95,837 | -0.62% | 900 |
|---|
| 2026.03.11 | ₩97,026 | ₩97,376 | ₩97,026 | ₩97,376 | +0.36% | 700 |
|---|
| 2026.03.10 | ₩97,389 | ₩98,166 | ₩97,389 | ₩97,516 | +0.13% | 3.7천 |
|---|
| 2026.03.09 | ₩96,114 | ₩97,898 | ₩96,114 | ₩97,681 | +1.63% | 1.4천 |
|---|
| 2026.03.06 | ₩97,067 | ₩97,442 | ₩96,902 | ₩96,902 | -0.17% | 1.8만 |
|---|
| 2026.03.05 | ₩98,032 | ₩98,186 | ₩98,032 | ₩98,186 | +0.16% | 700 |
|---|
| 2026.03.04 | ₩98,917 | ₩98,917 | ₩98,874 | ₩98,874 | -0.04% | 300 |
|---|
| 2026.03.03 | ₩97,285 | ₩98,166 | ₩96,570 | ₩97,989 | +0.72% | 2.4천 |
|---|
| 2026.03.02 | ₩97,590 | ₩98,971 | ₩97,590 | ₩98,954 | +1.40% | 2.3천 |
|---|
| 2026.02.27 | ₩98,842 | ₩98,842 | ₩98,842 | ₩98,842 | 0.00% | 200 |
|---|
| 2026.02.26 | ₩100,030 | ₩100,030 | ₩99,393 | ₩99,393 | -0.64% | 1.1천 |
|---|
| 2026.02.25 | ₩99,829 | ₩100,032 | ₩99,829 | ₩100,032 | +0.20% | 300 |
|---|
| 2026.02.24 | ₩98,971 | ₩99,279 | ₩98,971 | ₩99,164 | +0.20% | 5천 |
|---|
| 2026.02.23 | ₩98,636 | ₩98,636 | ₩98,260 | ₩98,300 | -0.34% | 1.5천 |
|---|
| 2026.02.20 | ₩99,105 | ₩99,399 | ₩99,105 | ₩99,399 | +0.30% | 700 |
|---|
| 2026.02.19 | ₩98,750 | ₩98,750 | ₩98,634 | ₩98,634 | -0.12% | 900 |
|---|
| 2026.02.18 | ₩99,387 | ₩99,387 | ₩99,061 | ₩99,061 | -0.33% | 700 |
|---|
| 2026.02.17 | ₩97,912 | ₩98,562 | ₩97,912 | ₩98,456 | +0.56% | 1.2천 |
|---|
| 2026.02.13 | ₩98,890 | ₩98,890 | ₩98,266 | ₩98,266 | -0.63% | 300 |
|---|
| 2026.02.12 | ₩99,963 | ₩99,990 | ₩98,299 | ₩98,299 | -1.66% | 1.8천 |
|---|
| 2026.02.11 | ₩99,990 | ₩99,990 | ₩99,883 | ₩99,883 | -0.11% | 500 |
|---|
| 2026.02.10 | ₩100,500 | ₩100,594 | ₩99,911 | ₩99,911 | -0.59% | 800 |
|---|
| 2026.02.09 | ₩99,950 | ₩100,281 | ₩99,950 | ₩100,281 | +0.33% | 2.6천 |
|---|
| 2026.02.06 | ₩99,346 | ₩99,856 | ₩99,172 | ₩99,856 | +0.51% | 4.1천 |
|---|
| 2026.02.05 | ₩98,005 | ₩98,381 | ₩97,883 | ₩97,883 | -0.12% | 900 |
|---|
| 2026.02.04 | ₩99,843 | ₩99,843 | ₩98,582 | ₩98,582 | -1.26% | 1.2만 |
|---|
| 2026.02.03 | ₩99,883 | ₩99,883 | ₩99,481 | ₩99,722 | -0.16% | 800 |
|---|
| 2026.02.02 | ₩100,781 | ₩100,781 | ₩100,721 | ₩100,721 | -0.06% | 400 |
|---|
| 2026.01.30 | ₩100,138 | ₩100,138 | ₩100,071 | ₩100,071 | -0.07% | 800 |
|---|
| 2026.01.29 | ₩100,701 | ₩100,701 | ₩100,476 | ₩100,476 | -0.22% | 700 |
|---|
| 2026.01.28 | ₩100,567 | ₩100,756 | ₩100,567 | ₩100,756 | +0.19% | 500 |
|---|
| 2026.01.27 | ₩100,808 | ₩100,875 | ₩100,760 | ₩100,760 | -0.05% | 700 |
|---|
| 2026.01.26 | ₩100,567 | ₩100,567 | ₩100,395 | ₩100,395 | -0.17% | 700 |
|---|
| 2026.01.23 | ₩100,124 | ₩100,138 | ₩99,722 | ₩99,874 | -0.25% | 3.1천 |
|---|
| 2026.01.22 | ₩100,124 | ₩100,124 | ₩99,797 | ₩99,857 | -0.27% | 1.1천 |
|---|
| 2026.01.21 | ₩98,743 | ₩99,642 | ₩98,743 | ₩99,302 | +0.57% | 8천 |
|---|
| 2026.01.20 | ₩99,206 | ₩99,206 | ₩98,173 | ₩98,177 | -1.04% | 700 |
|---|
| 2026.01.16 | ₩100,741 | ₩100,741 | ₩100,367 | ₩100,367 | -0.37% | 400 |
|---|
| 2026.01.15 | ₩100,741 | ₩100,768 | ₩100,348 | ₩100,348 | -0.39% | 2천 |
|---|
| 2026.01.14 | ₩99,910 | ₩100,021 | ₩99,910 | ₩100,021 | +0.11% | 700 |
|---|
| 2026.01.13 | ₩100,580 | ₩100,607 | ₩100,480 | ₩100,607 | +0.03% | 900 |
|---|
| 2026.01.12 | ₩100,567 | ₩100,917 | ₩100,567 | ₩100,917 | +0.35% | 400 |
|---|
| 2026.01.09 | ₩100,473 | ₩100,738 | ₩100,473 | ₩100,738 | +0.26% | 900 |
|---|
| 2026.01.08 | ₩99,903 | ₩100,091 | ₩99,829 | ₩100,072 | +0.17% | 2.7천 |
|---|
| 2026.01.07 | ₩100,722 | ₩100,722 | ₩100,126 | ₩100,126 | -0.59% | 2.1천 |
|---|
| 2026.01.06 | ₩100,071 | ₩100,476 | ₩100,071 | ₩100,476 | +0.40% | 700 |
|---|
| 2026.01.05 | ₩99,910 | ₩99,950 | ₩99,690 | ₩99,690 | -0.22% | 2.3천 |
|---|
| 2026.01.02 | ₩99,346 | ₩99,346 | ₩99,033 | ₩99,033 | -0.32% | 1.6천 |
|---|
| 2025.12.31 | ₩99,541 | ₩99,613 | ₩99,080 | ₩99,080 | -0.46% | 2.7천 |
|---|
| 2025.12.30 | ₩100,017 | ₩100,017 | ₩99,753 | ₩99,753 | -0.26% | 500 |
|---|
| 2025.12.29 | ₩100,097 | ₩100,097 | ₩99,601 | ₩99,883 | -0.21% | 1.6천 |
|---|
| 2025.12.26 | ₩100,272 | ₩100,272 | ₩100,245 | ₩100,245 | -0.03% | 400 |
|---|
| 2025.12.24 | ₩100,111 | ₩100,265 | ₩100,111 | ₩100,265 | +0.15% | 400 |
|---|
| 2025.12.23 | ₩99,963 | ₩100,178 | ₩99,963 | ₩100,178 | +0.21% | 2.2천 |
|---|
| 2025.12.22 | ₩99,494 | ₩99,823 | ₩99,494 | ₩99,793 | +0.30% | 600 |
|---|
| 2025.12.19 | ₩99,046 | ₩99,046 | ₩99,046 | ₩99,046 | 0.00% | 200 |
|---|
| 2025.12.18 | ₩98,274 | ₩98,488 | ₩98,272 | ₩98,272 | -0.00% | 1.3천 |
|---|
| 2025.12.17 | ₩97,509 | ₩97,509 | ₩97,295 | ₩97,295 | -0.22% | 700 |
|---|
| 2025.12.16 | ₩98,770 | ₩98,770 | ₩97,992 | ₩98,723 | -0.05% | 1.1천 |
|---|
| 2025.12.15 | ₩99,011 | ₩99,011 | ₩98,756 | ₩98,810 | -0.20% | 1.3천 |
|---|
| 2025.12.12 | ₩98,569 | ₩98,865 | ₩98,569 | ₩98,865 | +0.30% | 1.3천 |
|---|
| 2025.12.11 | ₩99,789 | ₩99,907 | ₩99,789 | ₩99,907 | +0.12% | 1.2천 |
|---|
| 2025.12.10 | ₩98,931 | ₩99,754 | ₩98,904 | ₩99,754 | +0.83% | 900 |
|---|
| 2025.12.09 | ₩98,998 | ₩99,346 | ₩98,998 | ₩99,072 | +0.07% | 3.1천 |
|---|
| 2025.12.08 | ₩99,923 | ₩99,923 | ₩99,076 | ₩99,076 | -0.85% | 1.4천 |
|---|
| 2025.12.05 | ₩99,467 | ₩99,467 | ₩99,434 | ₩99,434 | -0.03% | 900 |
|---|
| 2025.12.04 | ₩99,198 | ₩99,198 | ₩99,198 | ₩99,198 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩99,275 | ₩99,353 | ₩99,194 | ₩99,194 | -0.08% | 600 |
|---|
| 2025.12.02 | ₩98,676 | ₩99,172 | ₩98,676 | ₩98,943 | +0.27% | 1.9천 |
|---|
| 2025.12.01 | ₩98,904 | ₩99,092 | ₩98,594 | ₩98,594 | -0.31% | 1.6천 |
|---|
| 2025.11.28 | ₩99,212 | ₩99,212 | ₩99,072 | ₩99,128 | -0.09% | 400 |
|---|
| 2025.11.26 | ₩98,730 | ₩98,770 | ₩98,730 | ₩98,731 | +0.00% | 1.4천 |
|---|
| 2025.11.25 | ₩97,214 | ₩98,048 | ₩96,933 | ₩98,048 | +0.86% | 1.6만 |
|---|
| 2025.11.24 | ₩96,436 | ₩97,110 | ₩96,436 | ₩97,110 | +0.70% | 300 |
|---|
| 2025.11.21 | ₩95,672 | ₩96,155 | ₩95,271 | ₩95,483 | -0.20% | 1.4천 |
|---|
| 2025.11.20 | ₩97,348 | ₩97,348 | ₩94,669 | ₩94,669 | -2.75% | 900 |
|---|
| 2025.11.19 | ₩95,583 | ₩96,129 | ₩95,583 | ₩96,129 | +0.57% | 2천 |
|---|
| 2025.11.18 | ₩96,289 | ₩96,289 | ₩95,803 | ₩95,803 | -0.50% | 300 |
|---|
| 2025.11.17 | ₩97,431 | ₩97,431 | ₩96,479 | ₩96,479 | -0.98% | 1.8천 |
|---|
| 2025.11.14 | ₩96,651 | ₩97,953 | ₩96,651 | ₩97,367 | +0.74% | 1천 |
|---|
| 2025.11.13 | ₩98,019 | ₩98,019 | ₩97,413 | ₩97,413 | -0.62% | 500 |
|---|
| 2025.11.12 | ₩99,400 | ₩99,400 | ₩98,984 | ₩99,148 | -0.25% | 1.6만 |
|---|
| 2025.11.11 | ₩98,837 | ₩99,053 | ₩98,830 | ₩99,053 | +0.22% | 1.2천 |
|---|
| 2025.11.10 | ₩98,300 | ₩98,952 | ₩98,300 | ₩98,905 | +0.62% | 1.9천 |
|---|
| 2025.11.07 | ₩96,342 | ₩97,288 | ₩96,342 | ₩97,288 | +0.98% | 700 |
|---|
| 2025.11.06 | ₩97,643 | ₩97,858 | ₩97,293 | ₩97,293 | -0.36% | 4.3천 |
|---|
| 2025.11.05 | ₩98,743 | ₩98,743 | ₩98,487 | ₩98,487 | -0.26% | 300 |
|---|
| 2025.11.04 | ₩98,133 | ₩98,133 | ₩98,028 | ₩98,028 | -0.11% | 900 |
|---|
| 2025.11.03 | ₩99,534 | ₩99,534 | ₩99,159 | ₩99,199 | -0.34% | 500 |
|---|
| 2025.10.31 | ₩99,856 | ₩99,856 | ₩99,148 | ₩99,148 | -0.71% | 600 |
|---|
| 2025.10.30 | ₩99,306 | ₩99,306 | ₩98,807 | ₩98,807 | -0.50% | 1천 |
|---|
| 2025.10.29 | ₩100,057 | ₩100,057 | ₩99,741 | ₩99,741 | -0.32% | 400 |
|---|
| 2025.10.28 | ₩99,675 | ₩100,057 | ₩99,642 | ₩99,861 | +0.19% | 700 |
|---|
| 2025.10.27 | ₩98,890 | ₩99,556 | ₩91,662 | ₩99,556 | +0.67% | 6.1천 |
|---|
| 2025.10.24 | ₩98,059 | ₩98,417 | ₩98,059 | ₩98,417 | +0.37% | 400 |
|---|
| 2025.10.23 | ₩96,892 | ₩97,619 | ₩96,892 | ₩97,553 | +0.68% | 500 |
|---|
| 2025.10.22 | ₩96,973 | ₩97,005 | ₩96,973 | ₩97,005 | +0.03% | 500 |
|---|
| 2025.10.21 | ₩97,710 | ₩97,710 | ₩97,673 | ₩97,673 | -0.04% | 400 |
|---|
| 2025.10.20 | ₩96,852 | ₩97,616 | ₩96,852 | ₩97,595 | +0.77% | 2.4천 |
|---|
| 2025.10.17 | ₩96,396 | ₩96,583 | ₩96,336 | ₩96,583 | +0.19% | 600 |
|---|
| 2025.10.16 | ₩97,080 | ₩97,080 | ₩96,034 | ₩96,035 | -1.08% | 600 |
|---|
| 2025.10.15 | ₩97,107 | ₩97,320 | ₩96,538 | ₩96,538 | -0.59% | 1천 |
|---|
| 2025.10.14 | ₩96,731 | ₩96,731 | ₩96,223 | ₩96,223 | -0.53% | 1천 |
|---|
| 2025.10.13 | ₩96,195 | ₩96,395 | ₩96,195 | ₩96,395 | +0.21% | 400 |
|---|
| 2025.10.10 | ₩96,892 | ₩96,892 | ₩94,914 | ₩94,922 | -2.03% | 2.5천 |
|---|