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 | ₩112,307 | ₩112,307 | ₩112,039 | ₩112,137 | -0.15% | 500 |
| 2026.10.08 | ₩111,449 | ₩111,449 | ₩111,423 | ₩111,423 | -0.02% | 400 |
| 2026.10.07 | ₩111,864 | ₩112,110 | ₩111,864 | ₩112,110 | +0.22% | 400 |
| 2026.10.06 | ₩112,320 | ₩112,656 | ₩112,307 | ₩112,343 | +0.02% | 2.8천 |
| 2026.10.05 | ₩111,006 | ₩111,639 | ₩111,006 | ₩111,639 | +0.57% | 200 |
| 2026.10.02 | ₩111,717 | ₩111,717 | ₩110,953 | ₩110,953 | -0.68% | 700 |
| 2026.10.01 | ₩109,571 | ₩110,242 | ₩109,571 | ₩110,140 | +0.52% | 600 |
| 2026.09.30 | ₩110,672 | ₩110,765 | ₩110,163 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩110,163 |
| -0.46% |
| 1천 |
| 2026.09.29 | ₩110,483 | ₩110,483 | ₩109,920 | ₩110,240 | -0.22% | 700 |
|---|
| 2026.09.28 | ₩110,283 | ₩110,372 | ₩110,282 | ₩110,372 | +0.08% | 600 |
|---|
| 2026.09.25 | ₩110,778 | ₩111,309 | ₩110,778 | ₩111,309 | +0.48% | 700 |
|---|
| 2026.09.24 | ₩110,110 | ₩110,690 | ₩110,007 | ₩110,690 | +0.53% | 500 |
|---|
| 2026.09.23 | ₩110,950 | ₩110,950 | ₩110,684 | ₩110,694 | -0.23% | 900 |
|---|
| 2026.09.22 | ₩111,636 | ₩111,921 | ₩111,636 | ₩111,921 | +0.25% | 400 |
|---|
| 2026.09.21 | ₩111,315 | ₩111,945 | ₩111,315 | ₩111,890 | +0.52% | 900 |
|---|
| 2026.09.18 | ₩109,598 | ₩110,019 | ₩109,531 | ₩110,019 | +0.38% | 2.1천 |
|---|
| 2026.09.17 | ₩109,839 | ₩109,839 | ₩109,839 | ₩109,839 | 0.00% | 400 |
|---|
| 2026.09.16 | ₩108,612 | ₩108,612 | ₩108,612 | ₩108,612 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩109,598 | ₩109,598 | ₩108,938 | ₩108,938 | -0.60% | 300 |
|---|
| 2026.09.14 | ₩109,209 | ₩109,621 | ₩109,209 | ₩109,621 | +0.38% | 3.2천 |
|---|
| 2026.09.11 | ₩110,230 | ₩110,262 | ₩110,093 | ₩110,093 | -0.12% | 800 |
|---|
| 2026.09.10 | ₩109,169 | ₩109,169 | ₩109,134 | ₩109,134 | -0.03% | 300 |
|---|
| 2026.09.09 | ₩109,775 | ₩109,775 | ₩109,775 | ₩109,775 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩110,979 | ₩110,979 | ₩110,329 | ₩110,329 | -0.59% | 3.2천 |
|---|
| 2026.09.04 | ₩111,261 | ₩111,261 | ₩111,044 | ₩111,044 | -0.20% | 300 |
|---|
| 2026.09.03 | ₩111,408 | ₩111,408 | ₩111,407 | ₩111,407 | -0.00% | 200 |
|---|
| 2026.09.02 | ₩110,121 | ₩110,189 | ₩110,121 | ₩110,189 | +0.06% | 300 |
|---|
| 2026.09.01 | ₩109,605 | ₩109,607 | ₩109,605 | ₩109,607 | +0.00% | 400 |
|---|
| 2026.08.31 | ₩110,631 | ₩110,631 | ₩110,255 | ₩110,604 | -0.02% | 300 |
|---|
| 2026.08.28 | ₩111,395 | ₩111,396 | ₩110,919 | ₩111,041 | -0.32% | 900 |
|---|
| 2026.08.27 | ₩110,939 | ₩111,280 | ₩110,939 | ₩111,280 | +0.31% | 900 |
|---|
| 2026.08.26 | ₩110,483 | ₩110,518 | ₩110,483 | ₩110,518 | +0.03% | 400 |
|---|
| 2026.08.25 | ₩110,282 | ₩110,515 | ₩110,282 | ₩110,515 | +0.21% | 400 |
|---|
| 2026.08.24 | ₩110,282 | ₩110,282 | ₩109,973 | ₩110,117 | -0.15% | 1.3천 |
|---|
| 2026.08.21 | ₩110,168 | ₩110,443 | ₩110,168 | ₩110,443 | +0.25% | 2천 |
|---|
| 2026.08.20 | ₩110,376 | ₩110,376 | ₩109,853 | ₩109,853 | -0.47% | 1.6천 |
|---|
| 2026.08.19 | ₩111,046 | ₩111,046 | ₩110,790 | ₩110,790 | -0.23% | 700 |
|---|
| 2026.08.18 | ₩110,818 | ₩110,818 | ₩110,604 | ₩110,604 | -0.19% | 1.3천 |
|---|
| 2026.08.17 | ₩111,972 | ₩111,972 | ₩111,455 | ₩111,455 | -0.46% | 2.3천 |
|---|
| 2026.08.14 | ₩112,005 | ₩112,005 | ₩111,976 | ₩111,976 | -0.03% | 700 |
|---|
| 2026.08.13 | ₩112,253 | ₩112,253 | ₩112,200 | ₩112,243 | -0.01% | 600 |
|---|
| 2026.08.12 | ₩111,469 | ₩111,469 | ₩111,458 | ₩111,458 | -0.01% | 200 |
|---|
| 2026.08.11 | ₩111,147 | ₩111,163 | ₩111,147 | ₩111,163 | +0.01% | 400 |
|---|
| 2026.08.10 | ₩111,556 | ₩112,119 | ₩111,435 | ₩111,563 | +0.01% | 3.7천 |
|---|
| 2026.08.07 | ₩111,838 | ₩111,838 | ₩111,838 | ₩111,838 | 0.00% | 400 |
|---|
| 2026.08.06 | ₩111,556 | ₩111,556 | ₩111,046 | ₩111,119 | -0.39% | 1.1천 |
|---|
| 2026.08.05 | ₩112,173 | ₩112,173 | ₩111,541 | ₩111,541 | -0.56% | 500 |
|---|
| 2026.08.04 | ₩110,510 | ₩111,532 | ₩110,510 | ₩111,532 | +0.92% | 2천 |
|---|
| 2026.08.03 | ₩108,284 | ₩109,456 | ₩108,284 | ₩109,456 | +1.08% | 600 |
|---|
| 2026.07.31 | ₩107,908 | ₩108,034 | ₩107,841 | ₩107,868 | -0.04% | 1천 |
|---|
| 2026.07.30 | ₩106,633 | ₩107,010 | ₩106,633 | ₩107,010 | +0.35% | 700 |
|---|
| 2026.07.29 | ₩106,554 | ₩106,554 | ₩105,277 | ₩105,277 | -1.20% | 300 |
|---|
| 2026.07.28 | ₩106,487 | ₩107,035 | ₩106,487 | ₩107,035 | +0.52% | 500 |
|---|
| 2026.07.27 | ₩106,379 | ₩106,688 | ₩106,379 | ₩106,677 | +0.28% | 1.1만 |
|---|
| 2026.07.24 | ₩106,393 | ₩106,516 | ₩106,393 | ₩106,516 | +0.12% | 200 |
|---|
| 2026.07.23 | ₩106,741 | ₩106,741 | ₩106,346 | ₩106,440 | -0.28% | 300 |
|---|
| 2026.07.22 | ₩107,935 | ₩107,955 | ₩107,935 | ₩107,955 | +0.02% | 300 |
|---|
| 2026.07.21 | ₩107,841 | ₩108,076 | ₩107,841 | ₩108,076 | +0.22% | 500 |
|---|
| 2026.07.20 | ₩107,774 | ₩108,002 | ₩107,156 | ₩107,156 | -0.57% | 2.3천 |
|---|
| 2026.07.17 | ₩107,482 | ₩107,482 | ₩107,482 | ₩107,482 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩108,471 | ₩108,471 | ₩108,471 | ₩108,471 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩109,068 | ₩109,111 | ₩108,914 | ₩109,111 | +0.04% | 500 |
|---|
| 2026.07.14 | ₩111,543 | ₩111,543 | ₩108,740 | ₩108,764 | -2.49% | 400 |
|---|
| 2026.07.13 | ₩109,075 | ₩109,088 | ₩108,341 | ₩108,341 | -0.67% | 900 |
|---|
| 2026.07.10 | ₩109,182 | ₩109,296 | ₩109,088 | ₩109,296 | +0.10% | 600 |
|---|
| 2026.07.09 | ₩108,324 | ₩111,583 | ₩108,324 | ₩108,753 | +0.40% | 2.3천 |
|---|
| 2026.07.08 | ₩107,640 | ₩107,880 | ₩107,640 | ₩107,880 | +0.22% | 200 |
|---|
| 2026.07.07 | ₩108,002 | ₩108,210 | ₩108,002 | ₩108,210 | +0.19% | 200 |
|---|
| 2026.07.06 | ₩108,243 | ₩108,834 | ₩108,243 | ₩108,813 | +0.53% | 800 |
|---|
| 2026.07.02 | ₩107,897 | ₩107,897 | ₩107,897 | ₩107,897 | 0.00% | 200 |
|---|
| 2026.07.01 | ₩108,064 | ₩108,064 | ₩108,064 | ₩108,064 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩107,533 | ₩108,226 | ₩107,533 | ₩108,226 | +0.64% | 1.8천 |
|---|
| 2026.06.29 | ₩106,875 | ₩107,305 | ₩106,875 | ₩107,305 | +0.40% | 2.4천 |
|---|
| 2026.06.26 | ₩106,654 | ₩106,654 | ₩106,024 | ₩106,158 | -0.47% | 400 |
|---|
| 2026.06.25 | ₩106,621 | ₩106,661 | ₩106,028 | ₩106,028 | -0.56% | 800 |
|---|
| 2026.06.24 | ₩107,251 | ₩107,278 | ₩106,087 | ₩106,087 | -1.09% | 600 |
|---|
| 2026.06.23 | ₩106,594 | ₩106,609 | ₩106,594 | ₩106,609 | +0.01% | 900 |
|---|
| 2026.06.22 | ₩108,693 | ₩109,182 | ₩107,922 | ₩108,066 | -0.58% | 4.9천 |
|---|
| 2026.06.18 | ₩108,431 | ₩108,575 | ₩108,378 | ₩108,575 | +0.13% | 1.2천 |
|---|
| 2026.06.17 | ₩108,753 | ₩108,753 | ₩107,243 | ₩107,243 | -1.39% | 1.5천 |
|---|
| 2026.06.16 | ₩108,954 | ₩108,954 | ₩108,628 | ₩108,628 | -0.30% | 300 |
|---|
| 2026.06.15 | ₩109,303 | ₩109,310 | ₩109,072 | ₩109,072 | -0.21% | 1.7천 |
|---|
| 2026.06.12 | ₩107,164 | ₩107,164 | ₩107,157 | ₩107,157 | -0.01% | 300 |
|---|
| 2026.06.11 | ₩106,626 | ₩106,626 | ₩106,626 | ₩106,626 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩105,521 | ₩105,521 | ₩104,840 | ₩104,840 | -0.65% | 400 |
|---|
| 2026.06.09 | ₩106,091 | ₩106,403 | ₩106,091 | ₩106,403 | +0.29% | 1.7천 |
|---|
| 2026.06.08 | ₩107,171 | ₩107,251 | ₩106,674 | ₩106,716 | -0.42% | 2.3천 |
|---|
| 2026.06.05 | ₩108,565 | ₩108,565 | ₩106,567 | ₩106,720 | -1.70% | 800 |
|---|
| 2026.06.04 | ₩109,075 | ₩109,300 | ₩109,075 | ₩109,300 | +0.21% | 400 |
|---|
| 2026.06.03 | ₩109,343 | ₩109,424 | ₩109,008 | ₩109,008 | -0.31% | 500 |
|---|
| 2026.06.02 | ₩109,209 | ₩109,846 | ₩109,209 | ₩109,798 | +0.54% | 1.1천 |
|---|
| 2026.06.01 | ₩109,236 | ₩109,873 | ₩109,236 | ₩109,645 | +0.37% | 1천 |
|---|
| 2026.05.29 | ₩109,460 | ₩109,460 | ₩109,460 | ₩109,460 | 0.00% | 200 |
|---|
| 2026.05.28 | ₩109,169 | ₩109,169 | ₩109,137 | ₩109,137 | -0.03% | 600 |
|---|
| 2026.05.27 | ₩108,445 | ₩108,516 | ₩108,351 | ₩108,516 | +0.07% | 800 |
|---|
| 2026.05.26 | ₩108,498 | ₩108,498 | ₩108,378 | ₩108,465 | -0.03% | 1천 |
|---|
| 2026.05.22 | ₩107,895 | ₩108,646 | ₩107,671 | ₩107,671 | -0.21% | 1천 |
|---|
| 2026.05.21 | ₩106,419 | ₩107,216 | ₩106,419 | ₩107,216 | +0.75% | 1천 |
|---|
| 2026.05.20 | ₩106,218 | ₩106,932 | ₩106,218 | ₩106,932 | +0.67% | 1.1천 |
|---|
| 2026.05.19 | ₩105,883 | ₩106,057 | ₩105,639 | ₩105,639 | -0.23% | 4.6천 |
|---|
| 2026.05.18 | ₩106,319 | ₩106,437 | ₩106,319 | ₩106,437 | +0.11% | 700 |
|---|
| 2026.05.15 | ₩107,030 | ₩107,130 | ₩106,637 | ₩106,637 | -0.37% | 1천 |
|---|
| 2026.05.14 | ₩108,064 | ₩108,064 | ₩108,064 | ₩108,064 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩107,171 | ₩107,188 | ₩107,171 | ₩107,188 | +0.02% | 200 |
|---|
| 2026.05.12 | ₩105,776 | ₩106,649 | ₩105,776 | ₩106,649 | +0.83% | 300 |
|---|
| 2026.05.11 | ₩106,822 | ₩106,996 | ₩106,790 | ₩106,790 | -0.03% | 1.3천 |
|---|
| 2026.05.08 | ₩106,653 | ₩106,653 | ₩106,653 | ₩106,653 | 0.00% | 300 |
|---|
| 2026.05.07 | ₩105,990 | ₩106,305 | ₩105,694 | ₩105,694 | -0.28% | 1.2천 |
|---|
| 2026.05.06 | ₩105,735 | ₩106,122 | ₩105,735 | ₩106,122 | +0.37% | 3.4천 |
|---|
| 2026.05.05 | ₩104,368 | ₩104,368 | ₩104,368 | ₩104,368 | 0.00% | 200 |
|---|
| 2026.05.04 | ₩103,831 | ₩103,831 | ₩103,493 | ₩103,493 | -0.33% | 600 |
|---|
| 2026.05.01 | ₩104,040 | ₩104,040 | ₩104,040 | ₩104,040 | 0.00% | 200 |
|---|
| 2026.04.30 | ₩103,665 | ₩103,665 | ₩103,665 | ₩103,665 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩102,249 | ₩102,521 | ₩102,249 | ₩102,521 | +0.27% | 200 |
|---|
| 2026.04.28 | ₩102,865 | ₩102,865 | ₩102,342 | ₩102,709 | -0.15% | 600 |
|---|
| 2026.04.27 | ₩103,274 | ₩103,274 | ₩103,274 | ₩103,274 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩103,080 | ₩103,111 | ₩103,080 | ₩103,111 | +0.03% | 500 |
|---|
| 2026.04.23 | ₩102,168 | ₩102,236 | ₩102,168 | ₩102,236 | +0.07% | 800 |
|---|
| 2026.04.22 | ₩102,208 | ₩102,690 | ₩102,208 | ₩102,690 | +0.47% | 4.1천 |
|---|
| 2026.04.21 | ₩101,793 | ₩102,148 | ₩101,633 | ₩101,633 | -0.16% | 700 |
|---|
| 2026.04.20 | ₩102,517 | ₩102,517 | ₩102,320 | ₩102,320 | -0.19% | 500 |
|---|
| 2026.04.17 | ₩102,208 | ₩102,973 | ₩102,208 | ₩102,597 | +0.38% | 700 |
|---|
| 2026.04.16 | ₩101,283 | ₩101,283 | ₩101,236 | ₩101,236 | -0.05% | 500 |
|---|
| 2026.04.15 | ₩100,532 | ₩101,109 | ₩100,532 | ₩101,087 | +0.55% | 500 |
|---|
| 2026.04.14 | ₩99,285 | ₩100,156 | ₩99,285 | ₩100,045 | +0.77% | 1.1천 |
|---|
| 2026.04.13 | ₩97,608 | ₩98,880 | ₩97,608 | ₩98,880 | +1.30% | 700 |
|---|
| 2026.04.10 | ₩97,917 | ₩98,252 | ₩97,809 | ₩97,844 | -0.07% | 2천 |
|---|
| 2026.04.09 | ₩97,233 | ₩98,043 | ₩97,233 | ₩98,043 | +0.83% | 500 |
|---|
| 2026.04.08 | ₩97,689 | ₩97,689 | ₩96,964 | ₩97,210 | -0.49% | 5.1천 |
|---|
| 2026.04.07 | ₩93,652 | ₩94,581 | ₩93,652 | ₩94,581 | +0.99% | 4.4천 |
|---|
| 2026.04.06 | ₩94,148 | ₩94,569 | ₩94,148 | ₩94,569 | +0.45% | 500 |
|---|
| 2026.04.02 | ₩92,700 | ₩94,204 | ₩92,545 | ₩94,204 | +1.62% | 2.2천 |
|---|
| 2026.04.01 | ₩94,124 | ₩94,124 | ₩94,124 | ₩94,124 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩91,640 | ₩93,208 | ₩91,640 | ₩93,208 | +1.71% | 600 |
|---|
| 2026.03.30 | ₩91,171 | ₩91,171 | ₩90,507 | ₩90,507 | -0.73% | 700 |
|---|
| 2026.03.27 | ₩90,956 | ₩90,956 | ₩90,833 | ₩90,833 | -0.14% | 800 |
|---|
| 2026.03.26 | ₩93,437 | ₩93,437 | ₩92,492 | ₩92,492 | -1.01% | 1.2천 |
|---|
| 2026.03.25 | ₩94,148 | ₩94,296 | ₩94,148 | ₩94,214 | +0.07% | 7.2천 |
|---|
| 2026.03.24 | ₩94,121 | ₩94,121 | ₩93,881 | ₩93,881 | -0.26% | 900 |
|---|
| 2026.03.23 | ₩95,221 | ₩95,348 | ₩94,420 | ₩94,420 | -0.84% | 2.3천 |
|---|
| 2026.03.20 | ₩94,007 | ₩94,094 | ₩92,827 | ₩93,294 | -0.76% | 1.6천 |
|---|
| 2026.03.19 | ₩94,296 | ₩94,778 | ₩94,094 | ₩94,778 | +0.51% | 1.5천 |
|---|
| 2026.03.18 | ₩96,160 | ₩96,160 | ₩95,108 | ₩95,108 | -1.09% | 900 |
|---|
| 2026.03.17 | ₩96,508 | ₩96,508 | ₩96,439 | ₩96,439 | -0.07% | 600 |
|---|
| 2026.03.16 | ₩96,240 | ₩96,267 | ₩96,225 | ₩96,225 | -0.02% | 600 |
|---|
| 2026.03.13 | ₩96,213 | ₩96,213 | ₩95,218 | ₩95,218 | -1.03% | 1.4천 |
|---|
| 2026.03.12 | ₩96,441 | ₩96,441 | ₩95,838 | ₩95,842 | -0.62% | 900 |
|---|
| 2026.03.11 | ₩97,031 | ₩97,382 | ₩97,031 | ₩97,382 | +0.36% | 700 |
|---|
| 2026.03.10 | ₩97,394 | ₩98,171 | ₩97,394 | ₩97,521 | +0.13% | 3.7천 |
|---|
| 2026.03.09 | ₩96,120 | ₩97,903 | ₩96,120 | ₩97,686 | +1.63% | 1.4천 |
|---|
| 2026.03.06 | ₩97,072 | ₩97,447 | ₩96,907 | ₩96,907 | -0.17% | 1.8만 |
|---|
| 2026.03.05 | ₩98,037 | ₩98,192 | ₩98,037 | ₩98,192 | +0.16% | 700 |
|---|
| 2026.03.04 | ₩98,922 | ₩98,922 | ₩98,880 | ₩98,880 | -0.04% | 300 |
|---|
| 2026.03.03 | ₩97,290 | ₩98,171 | ₩96,575 | ₩97,994 | +0.72% | 2.4천 |
|---|
| 2026.03.02 | ₩97,595 | ₩98,976 | ₩97,595 | ₩98,959 | +1.40% | 2.3천 |
|---|
| 2026.02.27 | ₩98,847 | ₩98,847 | ₩98,847 | ₩98,847 | 0.00% | 200 |
|---|
| 2026.02.26 | ₩100,036 | ₩100,036 | ₩99,399 | ₩99,399 | -0.64% | 1.1천 |
|---|
| 2026.02.25 | ₩99,834 | ₩100,037 | ₩99,834 | ₩100,037 | +0.20% | 300 |
|---|
| 2026.02.24 | ₩98,976 | ₩99,285 | ₩98,976 | ₩99,169 | +0.20% | 5천 |
|---|
| 2026.02.23 | ₩98,641 | ₩98,641 | ₩98,265 | ₩98,306 | -0.34% | 1.5천 |
|---|
| 2026.02.20 | ₩99,110 | ₩99,404 | ₩99,110 | ₩99,404 | +0.30% | 700 |
|---|
| 2026.02.19 | ₩98,755 | ₩98,755 | ₩98,640 | ₩98,640 | -0.12% | 900 |
|---|
| 2026.02.18 | ₩99,392 | ₩99,392 | ₩99,066 | ₩99,066 | -0.33% | 700 |
|---|
| 2026.02.17 | ₩97,917 | ₩98,567 | ₩97,917 | ₩98,461 | +0.56% | 1.2천 |
|---|
| 2026.02.13 | ₩98,896 | ₩98,896 | ₩98,271 | ₩98,271 | -0.63% | 300 |
|---|
| 2026.02.12 | ₩99,969 | ₩99,995 | ₩98,304 | ₩98,304 | -1.66% | 1.8천 |
|---|
| 2026.02.11 | ₩99,995 | ₩99,995 | ₩99,888 | ₩99,888 | -0.11% | 500 |
|---|
| 2026.02.10 | ₩100,505 | ₩100,599 | ₩99,916 | ₩99,916 | -0.59% | 800 |
|---|
| 2026.02.09 | ₩99,955 | ₩100,286 | ₩99,955 | ₩100,286 | +0.33% | 2.6천 |
|---|
| 2026.02.06 | ₩99,352 | ₩99,861 | ₩99,177 | ₩99,861 | +0.51% | 4.1천 |
|---|
| 2026.02.05 | ₩98,011 | ₩98,386 | ₩97,888 | ₩97,888 | -0.12% | 900 |
|---|
| 2026.02.04 | ₩99,848 | ₩99,848 | ₩98,587 | ₩98,587 | -1.26% | 1.2만 |
|---|
| 2026.02.03 | ₩99,888 | ₩99,888 | ₩99,486 | ₩99,727 | -0.16% | 800 |
|---|
| 2026.02.02 | ₩100,787 | ₩100,787 | ₩100,726 | ₩100,726 | -0.06% | 400 |
|---|
| 2026.01.30 | ₩100,143 | ₩100,143 | ₩100,076 | ₩100,076 | -0.07% | 800 |
|---|
| 2026.01.29 | ₩100,706 | ₩100,706 | ₩100,481 | ₩100,481 | -0.22% | 700 |
|---|
| 2026.01.28 | ₩100,572 | ₩100,761 | ₩100,572 | ₩100,761 | +0.19% | 500 |
|---|
| 2026.01.27 | ₩100,813 | ₩100,881 | ₩100,765 | ₩100,765 | -0.05% | 700 |
|---|
| 2026.01.26 | ₩100,572 | ₩100,572 | ₩100,400 | ₩100,400 | -0.17% | 700 |
|---|
| 2026.01.23 | ₩100,130 | ₩100,143 | ₩99,727 | ₩99,879 | -0.25% | 3.1천 |
|---|
| 2026.01.22 | ₩100,130 | ₩100,130 | ₩99,802 | ₩99,863 | -0.27% | 1.1천 |
|---|
| 2026.01.21 | ₩98,748 | ₩99,647 | ₩98,748 | ₩99,307 | +0.57% | 8천 |
|---|
| 2026.01.20 | ₩99,211 | ₩99,211 | ₩98,178 | ₩98,182 | -1.04% | 700 |
|---|
| 2026.01.16 | ₩100,746 | ₩100,746 | ₩100,372 | ₩100,372 | -0.37% | 400 |
|---|
| 2026.01.15 | ₩100,746 | ₩100,773 | ₩100,353 | ₩100,353 | -0.39% | 2천 |
|---|
| 2026.01.14 | ₩99,915 | ₩100,026 | ₩99,915 | ₩100,026 | +0.11% | 700 |
|---|
| 2026.01.13 | ₩100,586 | ₩100,612 | ₩100,485 | ₩100,612 | +0.03% | 900 |
|---|
| 2026.01.12 | ₩100,572 | ₩100,922 | ₩100,572 | ₩100,922 | +0.35% | 400 |
|---|
| 2026.01.09 | ₩100,478 | ₩100,744 | ₩100,478 | ₩100,744 | +0.26% | 900 |
|---|
| 2026.01.08 | ₩99,908 | ₩100,096 | ₩99,834 | ₩100,077 | +0.17% | 2.7천 |
|---|
| 2026.01.07 | ₩100,728 | ₩100,728 | ₩100,131 | ₩100,131 | -0.59% | 2.1천 |
|---|
| 2026.01.06 | ₩100,076 | ₩100,481 | ₩100,076 | ₩100,481 | +0.40% | 700 |
|---|
| 2026.01.05 | ₩99,915 | ₩99,955 | ₩99,695 | ₩99,695 | -0.22% | 2.3천 |
|---|
| 2026.01.02 | ₩99,352 | ₩99,352 | ₩99,038 | ₩99,038 | -0.32% | 1.6천 |
|---|
| 2025.12.31 | ₩99,546 | ₩99,619 | ₩99,085 | ₩99,085 | -0.46% | 2.7천 |
|---|
| 2025.12.30 | ₩100,022 | ₩100,022 | ₩99,758 | ₩99,758 | -0.26% | 500 |
|---|
| 2025.12.29 | ₩100,103 | ₩100,103 | ₩99,606 | ₩99,888 | -0.21% | 1.6천 |
|---|
| 2025.12.26 | ₩100,277 | ₩100,277 | ₩100,250 | ₩100,250 | -0.03% | 400 |
|---|
| 2025.12.24 | ₩100,116 | ₩100,270 | ₩100,116 | ₩100,270 | +0.15% | 400 |
|---|
| 2025.12.23 | ₩99,969 | ₩100,183 | ₩99,969 | ₩100,183 | +0.21% | 2.2천 |
|---|
| 2025.12.22 | ₩99,499 | ₩99,828 | ₩99,499 | ₩99,798 | +0.30% | 600 |
|---|
| 2025.12.19 | ₩99,051 | ₩99,051 | ₩99,051 | ₩99,051 | 0.00% | 200 |
|---|
| 2025.12.18 | ₩98,279 | ₩98,493 | ₩98,277 | ₩98,277 | -0.00% | 1.3천 |
|---|
| 2025.12.17 | ₩97,514 | ₩97,514 | ₩97,300 | ₩97,300 | -0.22% | 700 |
|---|
| 2025.12.16 | ₩98,775 | ₩98,775 | ₩97,997 | ₩98,728 | -0.05% | 1.1천 |
|---|
| 2025.12.15 | ₩99,016 | ₩99,016 | ₩98,762 | ₩98,815 | -0.20% | 1.3천 |
|---|
| 2025.12.12 | ₩98,574 | ₩98,870 | ₩98,574 | ₩98,870 | +0.30% | 1.3천 |
|---|
| 2025.12.11 | ₩99,794 | ₩99,912 | ₩99,794 | ₩99,912 | +0.12% | 1.2천 |
|---|
| 2025.12.10 | ₩98,936 | ₩99,759 | ₩98,909 | ₩99,759 | +0.83% | 900 |
|---|
| 2025.12.09 | ₩99,003 | ₩99,352 | ₩99,003 | ₩99,077 | +0.07% | 3.1천 |
|---|
| 2025.12.08 | ₩99,928 | ₩99,928 | ₩99,081 | ₩99,081 | -0.85% | 1.4천 |
|---|
| 2025.12.05 | ₩99,472 | ₩99,472 | ₩99,439 | ₩99,439 | -0.03% | 900 |
|---|
| 2025.12.04 | ₩99,203 | ₩99,203 | ₩99,203 | ₩99,203 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩99,281 | ₩99,358 | ₩99,199 | ₩99,199 | -0.08% | 600 |
|---|
| 2025.12.02 | ₩98,681 | ₩99,177 | ₩98,681 | ₩98,948 | +0.27% | 1.9천 |
|---|
| 2025.12.01 | ₩98,909 | ₩99,097 | ₩98,599 | ₩98,599 | -0.31% | 1.6천 |
|---|
| 2025.11.28 | ₩99,218 | ₩99,218 | ₩99,077 | ₩99,133 | -0.09% | 400 |
|---|
| 2025.11.26 | ₩98,735 | ₩98,775 | ₩98,735 | ₩98,736 | +0.00% | 1.4천 |
|---|
| 2025.11.25 | ₩97,219 | ₩98,053 | ₩96,938 | ₩98,053 | +0.86% | 1.6만 |
|---|
| 2025.11.24 | ₩96,441 | ₩97,115 | ₩96,441 | ₩97,115 | +0.70% | 300 |
|---|
| 2025.11.21 | ₩95,677 | ₩96,160 | ₩95,276 | ₩95,488 | -0.20% | 1.4천 |
|---|
| 2025.11.20 | ₩97,353 | ₩97,353 | ₩94,674 | ₩94,674 | -2.75% | 900 |
|---|
| 2025.11.19 | ₩95,588 | ₩96,134 | ₩95,588 | ₩96,134 | +0.57% | 2천 |
|---|
| 2025.11.18 | ₩96,294 | ₩96,294 | ₩95,808 | ₩95,808 | -0.50% | 300 |
|---|
| 2025.11.17 | ₩97,437 | ₩97,437 | ₩96,484 | ₩96,484 | -0.98% | 1.8천 |
|---|
| 2025.11.14 | ₩96,656 | ₩97,958 | ₩96,656 | ₩97,372 | +0.74% | 1천 |
|---|
| 2025.11.13 | ₩98,024 | ₩98,024 | ₩97,418 | ₩97,418 | -0.62% | 500 |
|---|
| 2025.11.12 | ₩99,405 | ₩99,405 | ₩98,990 | ₩99,153 | -0.25% | 1.6만 |
|---|
| 2025.11.11 | ₩98,842 | ₩99,058 | ₩98,835 | ₩99,058 | +0.22% | 1.2천 |
|---|
| 2025.11.10 | ₩98,306 | ₩98,957 | ₩98,306 | ₩98,910 | +0.62% | 1.9천 |
|---|
| 2025.11.07 | ₩96,347 | ₩97,293 | ₩96,347 | ₩97,293 | +0.98% | 700 |
|---|
| 2025.11.06 | ₩97,648 | ₩97,863 | ₩97,298 | ₩97,298 | -0.36% | 4.3천 |
|---|
| 2025.11.05 | ₩98,748 | ₩98,748 | ₩98,492 | ₩98,492 | -0.26% | 300 |
|---|
| 2025.11.04 | ₩98,138 | ₩98,138 | ₩98,033 | ₩98,033 | -0.11% | 900 |
|---|
| 2025.11.03 | ₩99,539 | ₩99,539 | ₩99,164 | ₩99,204 | -0.34% | 500 |
|---|
| 2025.10.31 | ₩99,861 | ₩99,861 | ₩99,153 | ₩99,153 | -0.71% | 600 |
|---|
| 2025.10.30 | ₩99,311 | ₩99,311 | ₩98,813 | ₩98,813 | -0.50% | 1천 |
|---|
| 2025.10.29 | ₩100,062 | ₩100,062 | ₩99,746 | ₩99,746 | -0.32% | 400 |
|---|
| 2025.10.28 | ₩99,680 | ₩100,062 | ₩99,647 | ₩99,867 | +0.19% | 700 |
|---|
| 2025.10.27 | ₩98,896 | ₩99,561 | ₩91,667 | ₩99,561 | +0.67% | 6.1천 |
|---|
| 2025.10.24 | ₩98,064 | ₩98,422 | ₩98,064 | ₩98,422 | +0.37% | 400 |
|---|
| 2025.10.23 | ₩96,897 | ₩97,624 | ₩96,897 | ₩97,559 | +0.68% | 500 |
|---|
| 2025.10.22 | ₩96,978 | ₩97,010 | ₩96,978 | ₩97,010 | +0.03% | 500 |
|---|
| 2025.10.21 | ₩97,715 | ₩97,715 | ₩97,678 | ₩97,678 | -0.04% | 400 |
|---|
| 2025.10.20 | ₩96,857 | ₩97,622 | ₩96,857 | ₩97,600 | +0.77% | 2.4천 |
|---|
| 2025.10.17 | ₩96,401 | ₩96,588 | ₩96,341 | ₩96,588 | +0.19% | 600 |
|---|
| 2025.10.16 | ₩97,085 | ₩97,085 | ₩96,039 | ₩96,040 | -1.08% | 600 |
|---|
| 2025.10.15 | ₩97,112 | ₩97,325 | ₩96,543 | ₩96,543 | -0.59% | 1천 |
|---|
| 2025.10.14 | ₩96,736 | ₩96,736 | ₩96,228 | ₩96,228 | -0.53% | 1천 |
|---|
| 2025.10.13 | ₩96,200 | ₩96,400 | ₩96,200 | ₩96,400 | +0.21% | 400 |
|---|
| 2025.10.10 | ₩96,897 | ₩96,897 | ₩94,919 | ₩94,927 | -2.03% | 2.5천 |
|---|