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 | ₩112,338 | ₩112,338 | ₩112,070 | ₩112,168 | -0.15% | 500 |
| 2026.10.08 | ₩111,479 | ₩111,479 | ₩111,454 | ₩111,454 | -0.02% | 400 |
| 2026.10.07 | ₩111,895 | ₩112,141 | ₩111,895 | ₩112,141 | +0.22% | 400 |
| 2026.10.06 | ₩112,351 | ₩112,687 | ₩112,338 | ₩112,374 | +0.02% | 2.8천 |
| 2026.10.05 | ₩111,037 | ₩111,670 | ₩111,037 | ₩111,670 | +0.57% | 200 |
| 2026.10.02 | ₩111,748 | ₩111,748 | ₩110,983 | ₩110,983 | -0.68% | 700 |
| 2026.10.01 | ₩109,601 | ₩110,272 | ₩109,601 | ₩110,170 | +0.52% | 600 |
| 2026.09.30 | ₩110,703 | ₩110,795 | ₩110,193 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩110,193 |
| -0.46% |
| 1천 |
| 2026.09.29 | ₩110,514 | ₩110,514 | ₩109,950 | ₩110,271 | -0.22% | 700 |
|---|
| 2026.09.28 | ₩110,314 | ₩110,402 | ₩110,312 | ₩110,402 | +0.08% | 600 |
|---|
| 2026.09.25 | ₩110,809 | ₩111,340 | ₩110,809 | ₩111,340 | +0.48% | 700 |
|---|
| 2026.09.24 | ₩110,141 | ₩110,720 | ₩110,037 | ₩110,720 | +0.53% | 500 |
|---|
| 2026.09.23 | ₩110,980 | ₩110,980 | ₩110,715 | ₩110,724 | -0.23% | 900 |
|---|
| 2026.09.22 | ₩111,667 | ₩111,952 | ₩111,667 | ₩111,952 | +0.25% | 400 |
|---|
| 2026.09.21 | ₩111,345 | ₩111,976 | ₩111,345 | ₩111,921 | +0.52% | 900 |
|---|
| 2026.09.18 | ₩109,628 | ₩110,049 | ₩109,561 | ₩110,049 | +0.38% | 2.1천 |
|---|
| 2026.09.17 | ₩109,870 | ₩109,870 | ₩109,870 | ₩109,870 | 0.00% | 400 |
|---|
| 2026.09.16 | ₩108,642 | ₩108,642 | ₩108,642 | ₩108,642 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩109,628 | ₩109,628 | ₩108,968 | ₩108,968 | -0.60% | 300 |
|---|
| 2026.09.14 | ₩109,239 | ₩109,651 | ₩109,239 | ₩109,651 | +0.38% | 3.2천 |
|---|
| 2026.09.11 | ₩110,260 | ₩110,292 | ₩110,123 | ₩110,123 | -0.12% | 800 |
|---|
| 2026.09.10 | ₩109,199 | ₩109,199 | ₩109,164 | ₩109,164 | -0.03% | 300 |
|---|
| 2026.09.09 | ₩109,805 | ₩109,805 | ₩109,805 | ₩109,805 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩111,010 | ₩111,010 | ₩110,359 | ₩110,359 | -0.59% | 3.2천 |
|---|
| 2026.09.04 | ₩111,292 | ₩111,292 | ₩111,074 | ₩111,074 | -0.20% | 300 |
|---|
| 2026.09.03 | ₩111,439 | ₩111,439 | ₩111,438 | ₩111,438 | -0.00% | 200 |
|---|
| 2026.09.02 | ₩110,151 | ₩110,220 | ₩110,151 | ₩110,220 | +0.06% | 300 |
|---|
| 2026.09.01 | ₩109,635 | ₩109,638 | ₩109,635 | ₩109,638 | +0.00% | 400 |
|---|
| 2026.08.31 | ₩110,661 | ₩110,661 | ₩110,286 | ₩110,634 | -0.02% | 300 |
|---|
| 2026.08.28 | ₩111,426 | ₩111,427 | ₩110,950 | ₩111,072 | -0.32% | 900 |
|---|
| 2026.08.27 | ₩110,970 | ₩111,310 | ₩110,970 | ₩111,310 | +0.31% | 900 |
|---|
| 2026.08.26 | ₩110,514 | ₩110,548 | ₩110,514 | ₩110,548 | +0.03% | 400 |
|---|
| 2026.08.25 | ₩110,312 | ₩110,546 | ₩110,312 | ₩110,546 | +0.21% | 400 |
|---|
| 2026.08.24 | ₩110,312 | ₩110,312 | ₩110,004 | ₩110,147 | -0.15% | 1.3천 |
|---|
| 2026.08.21 | ₩110,198 | ₩110,473 | ₩110,198 | ₩110,473 | +0.25% | 2천 |
|---|
| 2026.08.20 | ₩110,406 | ₩110,406 | ₩109,883 | ₩109,883 | -0.47% | 1.6천 |
|---|
| 2026.08.19 | ₩111,077 | ₩111,077 | ₩110,821 | ₩110,821 | -0.23% | 700 |
|---|
| 2026.08.18 | ₩110,849 | ₩110,849 | ₩110,634 | ₩110,634 | -0.19% | 1.3천 |
|---|
| 2026.08.17 | ₩112,003 | ₩112,003 | ₩111,486 | ₩111,486 | -0.46% | 2.3천 |
|---|
| 2026.08.14 | ₩112,036 | ₩112,036 | ₩112,007 | ₩112,007 | -0.03% | 700 |
|---|
| 2026.08.13 | ₩112,284 | ₩112,284 | ₩112,231 | ₩112,274 | -0.01% | 600 |
|---|
| 2026.08.12 | ₩111,500 | ₩111,500 | ₩111,489 | ₩111,489 | -0.01% | 200 |
|---|
| 2026.08.11 | ₩111,178 | ₩111,194 | ₩111,178 | ₩111,194 | +0.01% | 400 |
|---|
| 2026.08.10 | ₩111,587 | ₩112,150 | ₩111,466 | ₩111,594 | +0.01% | 3.7천 |
|---|
| 2026.08.07 | ₩111,869 | ₩111,869 | ₩111,869 | ₩111,869 | 0.00% | 400 |
|---|
| 2026.08.06 | ₩111,587 | ₩111,587 | ₩111,077 | ₩111,149 | -0.39% | 1.1천 |
|---|
| 2026.08.05 | ₩112,204 | ₩112,204 | ₩111,572 | ₩111,572 | -0.56% | 500 |
|---|
| 2026.08.04 | ₩110,540 | ₩111,563 | ₩110,540 | ₩111,563 | +0.92% | 2천 |
|---|
| 2026.08.03 | ₩108,314 | ₩109,486 | ₩108,314 | ₩109,486 | +1.08% | 600 |
|---|
| 2026.07.31 | ₩107,938 | ₩108,064 | ₩107,871 | ₩107,898 | -0.04% | 1천 |
|---|
| 2026.07.30 | ₩106,662 | ₩107,039 | ₩106,662 | ₩107,039 | +0.35% | 700 |
|---|
| 2026.07.29 | ₩106,583 | ₩106,583 | ₩105,306 | ₩105,306 | -1.20% | 300 |
|---|
| 2026.07.28 | ₩106,516 | ₩107,065 | ₩106,516 | ₩107,065 | +0.52% | 500 |
|---|
| 2026.07.27 | ₩106,409 | ₩106,717 | ₩106,409 | ₩106,706 | +0.28% | 1.1만 |
|---|
| 2026.07.24 | ₩106,422 | ₩106,545 | ₩106,422 | ₩106,545 | +0.12% | 200 |
|---|
| 2026.07.23 | ₩106,771 | ₩106,771 | ₩106,375 | ₩106,469 | -0.28% | 300 |
|---|
| 2026.07.22 | ₩107,965 | ₩107,985 | ₩107,965 | ₩107,985 | +0.02% | 300 |
|---|
| 2026.07.21 | ₩107,871 | ₩108,106 | ₩107,871 | ₩108,106 | +0.22% | 500 |
|---|
| 2026.07.20 | ₩107,804 | ₩108,032 | ₩107,185 | ₩107,185 | -0.57% | 2.3천 |
|---|
| 2026.07.17 | ₩107,511 | ₩107,511 | ₩107,511 | ₩107,511 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩108,501 | ₩108,501 | ₩108,501 | ₩108,501 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩109,098 | ₩109,141 | ₩108,944 | ₩109,141 | +0.04% | 500 |
|---|
| 2026.07.14 | ₩111,573 | ₩111,573 | ₩108,770 | ₩108,794 | -2.49% | 400 |
|---|
| 2026.07.13 | ₩109,105 | ₩109,118 | ₩108,371 | ₩108,371 | -0.67% | 900 |
|---|
| 2026.07.10 | ₩109,212 | ₩109,326 | ₩109,118 | ₩109,326 | +0.10% | 600 |
|---|
| 2026.07.09 | ₩108,354 | ₩111,614 | ₩108,354 | ₩108,783 | +0.40% | 2.3천 |
|---|
| 2026.07.08 | ₩107,670 | ₩107,910 | ₩107,670 | ₩107,910 | +0.22% | 200 |
|---|
| 2026.07.07 | ₩108,032 | ₩108,240 | ₩108,032 | ₩108,240 | +0.19% | 200 |
|---|
| 2026.07.06 | ₩108,273 | ₩108,864 | ₩108,273 | ₩108,843 | +0.53% | 800 |
|---|
| 2026.07.02 | ₩107,927 | ₩107,927 | ₩107,927 | ₩107,927 | 0.00% | 200 |
|---|
| 2026.07.01 | ₩108,094 | ₩108,094 | ₩108,094 | ₩108,094 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩107,562 | ₩108,256 | ₩107,562 | ₩108,256 | +0.64% | 1.8천 |
|---|
| 2026.06.29 | ₩106,905 | ₩107,334 | ₩106,905 | ₩107,334 | +0.40% | 2.4천 |
|---|
| 2026.06.26 | ₩106,684 | ₩106,684 | ₩106,053 | ₩106,187 | -0.47% | 400 |
|---|
| 2026.06.25 | ₩106,650 | ₩106,690 | ₩106,057 | ₩106,057 | -0.56% | 800 |
|---|
| 2026.06.24 | ₩107,281 | ₩107,307 | ₩106,116 | ₩106,116 | -1.09% | 600 |
|---|
| 2026.06.23 | ₩106,623 | ₩106,638 | ₩106,623 | ₩106,638 | +0.01% | 900 |
|---|
| 2026.06.22 | ₩108,723 | ₩109,212 | ₩107,951 | ₩108,096 | -0.58% | 4.9천 |
|---|
| 2026.06.18 | ₩108,461 | ₩108,605 | ₩108,407 | ₩108,605 | +0.13% | 1.2천 |
|---|
| 2026.06.17 | ₩108,783 | ₩108,783 | ₩107,273 | ₩107,273 | -1.39% | 1.5천 |
|---|
| 2026.06.16 | ₩108,984 | ₩108,984 | ₩108,658 | ₩108,658 | -0.30% | 300 |
|---|
| 2026.06.15 | ₩109,333 | ₩109,340 | ₩109,102 | ₩109,102 | -0.21% | 1.7천 |
|---|
| 2026.06.12 | ₩107,193 | ₩107,193 | ₩107,187 | ₩107,187 | -0.01% | 300 |
|---|
| 2026.06.11 | ₩106,655 | ₩106,655 | ₩106,655 | ₩106,655 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩105,550 | ₩105,550 | ₩104,869 | ₩104,869 | -0.65% | 400 |
|---|
| 2026.06.09 | ₩106,120 | ₩106,433 | ₩106,120 | ₩106,433 | +0.29% | 1.7천 |
|---|
| 2026.06.08 | ₩107,200 | ₩107,281 | ₩106,704 | ₩106,745 | -0.42% | 2.3천 |
|---|
| 2026.06.05 | ₩108,595 | ₩108,595 | ₩106,596 | ₩106,749 | -1.70% | 800 |
|---|
| 2026.06.04 | ₩109,105 | ₩109,330 | ₩109,105 | ₩109,330 | +0.21% | 400 |
|---|
| 2026.06.03 | ₩109,373 | ₩109,454 | ₩109,038 | ₩109,038 | -0.31% | 500 |
|---|
| 2026.06.02 | ₩109,239 | ₩109,876 | ₩109,239 | ₩109,828 | +0.54% | 1.1천 |
|---|
| 2026.06.01 | ₩109,266 | ₩109,903 | ₩109,266 | ₩109,675 | +0.37% | 1천 |
|---|
| 2026.05.29 | ₩109,490 | ₩109,490 | ₩109,490 | ₩109,490 | 0.00% | 200 |
|---|
| 2026.05.28 | ₩109,199 | ₩109,199 | ₩109,167 | ₩109,167 | -0.03% | 600 |
|---|
| 2026.05.27 | ₩108,474 | ₩108,546 | ₩108,381 | ₩108,546 | +0.07% | 800 |
|---|
| 2026.05.26 | ₩108,528 | ₩108,528 | ₩108,407 | ₩108,495 | -0.03% | 1천 |
|---|
| 2026.05.22 | ₩107,924 | ₩108,676 | ₩107,700 | ₩107,700 | -0.21% | 1천 |
|---|
| 2026.05.21 | ₩106,449 | ₩107,246 | ₩106,449 | ₩107,246 | +0.75% | 1천 |
|---|
| 2026.05.20 | ₩106,248 | ₩106,961 | ₩106,248 | ₩106,961 | +0.67% | 1.1천 |
|---|
| 2026.05.19 | ₩105,912 | ₩106,087 | ₩105,668 | ₩105,668 | -0.23% | 4.6천 |
|---|
| 2026.05.18 | ₩106,348 | ₩106,466 | ₩106,348 | ₩106,466 | +0.11% | 700 |
|---|
| 2026.05.15 | ₩107,059 | ₩107,160 | ₩106,666 | ₩106,666 | -0.37% | 1천 |
|---|
| 2026.05.14 | ₩108,094 | ₩108,094 | ₩108,094 | ₩108,094 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩107,200 | ₩107,217 | ₩107,200 | ₩107,217 | +0.02% | 200 |
|---|
| 2026.05.12 | ₩105,805 | ₩106,678 | ₩105,805 | ₩106,678 | +0.83% | 300 |
|---|
| 2026.05.11 | ₩106,851 | ₩107,026 | ₩106,819 | ₩106,819 | -0.03% | 1.3천 |
|---|
| 2026.05.08 | ₩106,682 | ₩106,682 | ₩106,682 | ₩106,682 | 0.00% | 300 |
|---|
| 2026.05.07 | ₩106,020 | ₩106,335 | ₩105,723 | ₩105,723 | -0.28% | 1.2천 |
|---|
| 2026.05.06 | ₩105,765 | ₩106,151 | ₩105,765 | ₩106,151 | +0.37% | 3.4천 |
|---|
| 2026.05.05 | ₩104,396 | ₩104,396 | ₩104,396 | ₩104,396 | 0.00% | 200 |
|---|
| 2026.05.04 | ₩103,860 | ₩103,860 | ₩103,522 | ₩103,522 | -0.33% | 600 |
|---|
| 2026.05.01 | ₩104,069 | ₩104,069 | ₩104,069 | ₩104,069 | 0.00% | 200 |
|---|
| 2026.04.30 | ₩103,693 | ₩103,693 | ₩103,693 | ₩103,693 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩102,277 | ₩102,549 | ₩102,277 | ₩102,549 | +0.27% | 200 |
|---|
| 2026.04.28 | ₩102,894 | ₩102,894 | ₩102,371 | ₩102,737 | -0.15% | 600 |
|---|
| 2026.04.27 | ₩103,303 | ₩103,303 | ₩103,303 | ₩103,303 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩103,108 | ₩103,139 | ₩103,108 | ₩103,139 | +0.03% | 500 |
|---|
| 2026.04.23 | ₩102,196 | ₩102,265 | ₩102,196 | ₩102,265 | +0.07% | 800 |
|---|
| 2026.04.22 | ₩102,236 | ₩102,718 | ₩102,236 | ₩102,718 | +0.47% | 4.1천 |
|---|
| 2026.04.21 | ₩101,821 | ₩102,176 | ₩101,661 | ₩101,661 | -0.16% | 700 |
|---|
| 2026.04.20 | ₩102,545 | ₩102,545 | ₩102,348 | ₩102,348 | -0.19% | 500 |
|---|
| 2026.04.17 | ₩102,236 | ₩103,001 | ₩102,236 | ₩102,626 | +0.38% | 700 |
|---|
| 2026.04.16 | ₩101,311 | ₩101,311 | ₩101,264 | ₩101,264 | -0.05% | 500 |
|---|
| 2026.04.15 | ₩100,560 | ₩101,136 | ₩100,560 | ₩101,115 | +0.55% | 500 |
|---|
| 2026.04.14 | ₩99,312 | ₩100,184 | ₩99,312 | ₩100,073 | +0.77% | 1.1천 |
|---|
| 2026.04.13 | ₩97,635 | ₩98,907 | ₩97,635 | ₩98,907 | +1.30% | 700 |
|---|
| 2026.04.10 | ₩97,944 | ₩98,279 | ₩97,836 | ₩97,871 | -0.07% | 2천 |
|---|
| 2026.04.09 | ₩97,259 | ₩98,070 | ₩97,259 | ₩98,070 | +0.83% | 500 |
|---|
| 2026.04.08 | ₩97,716 | ₩97,716 | ₩96,991 | ₩97,237 | -0.49% | 5.1천 |
|---|
| 2026.04.07 | ₩93,678 | ₩94,607 | ₩93,678 | ₩94,607 | +0.99% | 4.4천 |
|---|
| 2026.04.06 | ₩94,174 | ₩94,595 | ₩94,174 | ₩94,595 | +0.45% | 500 |
|---|
| 2026.04.02 | ₩92,725 | ₩94,230 | ₩92,571 | ₩94,230 | +1.62% | 2.2천 |
|---|
| 2026.04.01 | ₩94,150 | ₩94,150 | ₩94,150 | ₩94,150 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩91,665 | ₩93,234 | ₩91,665 | ₩93,234 | +1.71% | 600 |
|---|
| 2026.03.30 | ₩91,196 | ₩91,196 | ₩90,532 | ₩90,532 | -0.73% | 700 |
|---|
| 2026.03.27 | ₩90,981 | ₩90,981 | ₩90,858 | ₩90,858 | -0.14% | 800 |
|---|
| 2026.03.26 | ₩93,463 | ₩93,463 | ₩92,517 | ₩92,517 | -1.01% | 1.2천 |
|---|
| 2026.03.25 | ₩94,174 | ₩94,322 | ₩94,174 | ₩94,240 | +0.07% | 7.2천 |
|---|
| 2026.03.24 | ₩94,147 | ₩94,147 | ₩93,907 | ₩93,907 | -0.26% | 900 |
|---|
| 2026.03.23 | ₩95,247 | ₩95,375 | ₩94,446 | ₩94,446 | -0.84% | 2.3천 |
|---|
| 2026.03.20 | ₩94,033 | ₩94,120 | ₩92,853 | ₩93,319 | -0.76% | 1.6천 |
|---|
| 2026.03.19 | ₩94,322 | ₩94,805 | ₩94,120 | ₩94,805 | +0.51% | 1.5천 |
|---|
| 2026.03.18 | ₩96,186 | ₩96,186 | ₩95,135 | ₩95,135 | -1.09% | 900 |
|---|
| 2026.03.17 | ₩96,535 | ₩96,535 | ₩96,465 | ₩96,465 | -0.07% | 600 |
|---|
| 2026.03.16 | ₩96,267 | ₩96,294 | ₩96,252 | ₩96,252 | -0.02% | 600 |
|---|
| 2026.03.13 | ₩96,240 | ₩96,240 | ₩95,245 | ₩95,245 | -1.03% | 1.4천 |
|---|
| 2026.03.12 | ₩96,468 | ₩96,468 | ₩95,864 | ₩95,868 | -0.62% | 900 |
|---|
| 2026.03.11 | ₩97,058 | ₩97,408 | ₩97,058 | ₩97,408 | +0.36% | 700 |
|---|
| 2026.03.10 | ₩97,420 | ₩98,199 | ₩97,420 | ₩97,548 | +0.13% | 3.7천 |
|---|
| 2026.03.09 | ₩96,146 | ₩97,930 | ₩96,146 | ₩97,713 | +1.63% | 1.4천 |
|---|
| 2026.03.06 | ₩97,098 | ₩97,474 | ₩96,933 | ₩96,933 | -0.17% | 1.8만 |
|---|
| 2026.03.05 | ₩98,064 | ₩98,219 | ₩98,064 | ₩98,219 | +0.16% | 700 |
|---|
| 2026.03.04 | ₩98,950 | ₩98,950 | ₩98,907 | ₩98,907 | -0.04% | 300 |
|---|
| 2026.03.03 | ₩97,317 | ₩98,199 | ₩96,602 | ₩98,021 | +0.72% | 2.4천 |
|---|
| 2026.03.02 | ₩97,622 | ₩99,003 | ₩97,622 | ₩98,986 | +1.40% | 2.3천 |
|---|
| 2026.02.27 | ₩98,875 | ₩98,875 | ₩98,875 | ₩98,875 | 0.00% | 200 |
|---|
| 2026.02.26 | ₩100,063 | ₩100,063 | ₩99,426 | ₩99,426 | -0.64% | 1.1천 |
|---|
| 2026.02.25 | ₩99,862 | ₩100,065 | ₩99,862 | ₩100,065 | +0.20% | 300 |
|---|
| 2026.02.24 | ₩99,003 | ₩99,312 | ₩99,003 | ₩99,197 | +0.20% | 5천 |
|---|
| 2026.02.23 | ₩98,668 | ₩98,668 | ₩98,292 | ₩98,333 | -0.34% | 1.5천 |
|---|
| 2026.02.20 | ₩99,138 | ₩99,431 | ₩99,138 | ₩99,431 | +0.30% | 700 |
|---|
| 2026.02.19 | ₩98,782 | ₩98,782 | ₩98,667 | ₩98,667 | -0.12% | 900 |
|---|
| 2026.02.18 | ₩99,419 | ₩99,419 | ₩99,093 | ₩99,093 | -0.33% | 700 |
|---|
| 2026.02.17 | ₩97,944 | ₩98,594 | ₩97,944 | ₩98,488 | +0.56% | 1.2천 |
|---|
| 2026.02.13 | ₩98,923 | ₩98,923 | ₩98,298 | ₩98,298 | -0.63% | 300 |
|---|
| 2026.02.12 | ₩99,996 | ₩100,023 | ₩98,331 | ₩98,331 | -1.66% | 1.8천 |
|---|
| 2026.02.11 | ₩100,023 | ₩100,023 | ₩99,916 | ₩99,916 | -0.11% | 500 |
|---|
| 2026.02.10 | ₩100,533 | ₩100,627 | ₩99,944 | ₩99,944 | -0.59% | 800 |
|---|
| 2026.02.09 | ₩99,983 | ₩100,314 | ₩99,983 | ₩100,314 | +0.33% | 2.6천 |
|---|
| 2026.02.06 | ₩99,379 | ₩99,889 | ₩99,205 | ₩99,889 | +0.51% | 4.1천 |
|---|
| 2026.02.05 | ₩98,038 | ₩98,413 | ₩97,915 | ₩97,915 | -0.12% | 900 |
|---|
| 2026.02.04 | ₩99,875 | ₩99,875 | ₩98,614 | ₩98,614 | -1.26% | 1.2만 |
|---|
| 2026.02.03 | ₩99,916 | ₩99,916 | ₩99,513 | ₩99,755 | -0.16% | 800 |
|---|
| 2026.02.02 | ₩100,814 | ₩100,814 | ₩100,754 | ₩100,754 | -0.06% | 400 |
|---|
| 2026.01.30 | ₩100,171 | ₩100,171 | ₩100,103 | ₩100,103 | -0.07% | 800 |
|---|
| 2026.01.29 | ₩100,734 | ₩100,734 | ₩100,509 | ₩100,509 | -0.22% | 700 |
|---|
| 2026.01.28 | ₩100,600 | ₩100,789 | ₩100,600 | ₩100,789 | +0.19% | 500 |
|---|
| 2026.01.27 | ₩100,841 | ₩100,908 | ₩100,793 | ₩100,793 | -0.05% | 700 |
|---|
| 2026.01.26 | ₩100,600 | ₩100,600 | ₩100,428 | ₩100,428 | -0.17% | 700 |
|---|
| 2026.01.23 | ₩100,157 | ₩100,171 | ₩99,755 | ₩99,906 | -0.25% | 3.1천 |
|---|
| 2026.01.22 | ₩100,157 | ₩100,157 | ₩99,830 | ₩99,890 | -0.27% | 1.1천 |
|---|
| 2026.01.21 | ₩98,775 | ₩99,674 | ₩98,775 | ₩99,335 | +0.57% | 8천 |
|---|
| 2026.01.20 | ₩99,238 | ₩99,238 | ₩98,205 | ₩98,209 | -1.04% | 700 |
|---|
| 2026.01.16 | ₩100,774 | ₩100,774 | ₩100,400 | ₩100,400 | -0.37% | 400 |
|---|
| 2026.01.15 | ₩100,774 | ₩100,801 | ₩100,381 | ₩100,381 | -0.39% | 2천 |
|---|
| 2026.01.14 | ₩99,942 | ₩100,054 | ₩99,942 | ₩100,054 | +0.11% | 700 |
|---|
| 2026.01.13 | ₩100,613 | ₩100,640 | ₩100,513 | ₩100,640 | +0.03% | 900 |
|---|
| 2026.01.12 | ₩100,600 | ₩100,950 | ₩100,600 | ₩100,950 | +0.35% | 400 |
|---|
| 2026.01.09 | ₩100,506 | ₩100,772 | ₩100,506 | ₩100,772 | +0.26% | 900 |
|---|
| 2026.01.08 | ₩99,936 | ₩100,124 | ₩99,862 | ₩100,105 | +0.17% | 2.7천 |
|---|
| 2026.01.07 | ₩100,755 | ₩100,755 | ₩100,158 | ₩100,158 | -0.59% | 2.1천 |
|---|
| 2026.01.06 | ₩100,103 | ₩100,509 | ₩100,103 | ₩100,509 | +0.40% | 700 |
|---|
| 2026.01.05 | ₩99,942 | ₩99,983 | ₩99,722 | ₩99,722 | -0.22% | 2.3천 |
|---|
| 2026.01.02 | ₩99,379 | ₩99,379 | ₩99,065 | ₩99,065 | -0.32% | 1.6천 |
|---|
| 2025.12.31 | ₩99,574 | ₩99,646 | ₩99,112 | ₩99,112 | -0.46% | 2.7천 |
|---|
| 2025.12.30 | ₩100,050 | ₩100,050 | ₩99,786 | ₩99,786 | -0.26% | 500 |
|---|
| 2025.12.29 | ₩100,130 | ₩100,130 | ₩99,634 | ₩99,916 | -0.21% | 1.6천 |
|---|
| 2025.12.26 | ₩100,305 | ₩100,305 | ₩100,278 | ₩100,278 | -0.03% | 400 |
|---|
| 2025.12.24 | ₩100,144 | ₩100,298 | ₩100,144 | ₩100,298 | +0.15% | 400 |
|---|
| 2025.12.23 | ₩99,996 | ₩100,211 | ₩99,996 | ₩100,211 | +0.21% | 2.2천 |
|---|
| 2025.12.22 | ₩99,527 | ₩99,855 | ₩99,527 | ₩99,826 | +0.30% | 600 |
|---|
| 2025.12.19 | ₩99,079 | ₩99,079 | ₩99,079 | ₩99,079 | 0.00% | 200 |
|---|
| 2025.12.18 | ₩98,306 | ₩98,520 | ₩98,305 | ₩98,305 | -0.00% | 1.3천 |
|---|
| 2025.12.17 | ₩97,541 | ₩97,541 | ₩97,327 | ₩97,327 | -0.22% | 700 |
|---|
| 2025.12.16 | ₩98,802 | ₩98,802 | ₩98,024 | ₩98,755 | -0.05% | 1.1천 |
|---|
| 2025.12.15 | ₩99,044 | ₩99,044 | ₩98,789 | ₩98,842 | -0.20% | 1.3천 |
|---|
| 2025.12.12 | ₩98,601 | ₩98,897 | ₩98,601 | ₩98,897 | +0.30% | 1.3천 |
|---|
| 2025.12.11 | ₩99,822 | ₩99,940 | ₩99,822 | ₩99,940 | +0.12% | 1.2천 |
|---|
| 2025.12.10 | ₩98,963 | ₩99,787 | ₩98,936 | ₩99,787 | +0.83% | 900 |
|---|
| 2025.12.09 | ₩99,030 | ₩99,379 | ₩99,030 | ₩99,104 | +0.07% | 3.1천 |
|---|
| 2025.12.08 | ₩99,956 | ₩99,956 | ₩99,108 | ₩99,108 | -0.85% | 1.4천 |
|---|
| 2025.12.05 | ₩99,500 | ₩99,500 | ₩99,466 | ₩99,466 | -0.03% | 900 |
|---|
| 2025.12.04 | ₩99,230 | ₩99,230 | ₩99,230 | ₩99,230 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩99,308 | ₩99,386 | ₩99,226 | ₩99,226 | -0.08% | 600 |
|---|
| 2025.12.02 | ₩98,708 | ₩99,205 | ₩98,708 | ₩98,975 | +0.27% | 1.9천 |
|---|
| 2025.12.01 | ₩98,936 | ₩99,124 | ₩98,626 | ₩98,626 | -0.31% | 1.6천 |
|---|
| 2025.11.28 | ₩99,245 | ₩99,245 | ₩99,104 | ₩99,160 | -0.09% | 400 |
|---|
| 2025.11.26 | ₩98,762 | ₩98,802 | ₩98,762 | ₩98,763 | +0.00% | 1.4천 |
|---|
| 2025.11.25 | ₩97,246 | ₩98,080 | ₩96,964 | ₩98,080 | +0.86% | 1.6만 |
|---|
| 2025.11.24 | ₩96,468 | ₩97,141 | ₩96,468 | ₩97,141 | +0.70% | 300 |
|---|
| 2025.11.21 | ₩95,703 | ₩96,186 | ₩95,302 | ₩95,514 | -0.20% | 1.4천 |
|---|
| 2025.11.20 | ₩97,380 | ₩97,380 | ₩94,700 | ₩94,700 | -2.75% | 900 |
|---|
| 2025.11.19 | ₩95,615 | ₩96,161 | ₩95,615 | ₩96,161 | +0.57% | 2천 |
|---|
| 2025.11.18 | ₩96,320 | ₩96,320 | ₩95,835 | ₩95,835 | -0.50% | 300 |
|---|
| 2025.11.17 | ₩97,463 | ₩97,463 | ₩96,511 | ₩96,511 | -0.98% | 1.8천 |
|---|
| 2025.11.14 | ₩96,683 | ₩97,985 | ₩96,683 | ₩97,399 | +0.74% | 1천 |
|---|
| 2025.11.13 | ₩98,051 | ₩98,051 | ₩97,445 | ₩97,445 | -0.62% | 500 |
|---|
| 2025.11.12 | ₩99,433 | ₩99,433 | ₩99,017 | ₩99,181 | -0.25% | 1.6만 |
|---|
| 2025.11.11 | ₩98,869 | ₩99,085 | ₩98,863 | ₩99,085 | +0.22% | 1.2천 |
|---|
| 2025.11.10 | ₩98,333 | ₩98,985 | ₩98,333 | ₩98,938 | +0.62% | 1.9천 |
|---|
| 2025.11.07 | ₩96,374 | ₩97,320 | ₩96,374 | ₩97,320 | +0.98% | 700 |
|---|
| 2025.11.06 | ₩97,675 | ₩97,890 | ₩97,325 | ₩97,325 | -0.36% | 4.3천 |
|---|
| 2025.11.05 | ₩98,775 | ₩98,775 | ₩98,519 | ₩98,519 | -0.26% | 300 |
|---|
| 2025.11.04 | ₩98,165 | ₩98,165 | ₩98,060 | ₩98,060 | -0.11% | 900 |
|---|
| 2025.11.03 | ₩99,567 | ₩99,567 | ₩99,191 | ₩99,231 | -0.34% | 500 |
|---|
| 2025.10.31 | ₩99,889 | ₩99,889 | ₩99,181 | ₩99,181 | -0.71% | 600 |
|---|
| 2025.10.30 | ₩99,339 | ₩99,339 | ₩98,840 | ₩98,840 | -0.50% | 1천 |
|---|
| 2025.10.29 | ₩100,090 | ₩100,090 | ₩99,773 | ₩99,773 | -0.32% | 400 |
|---|
| 2025.10.28 | ₩99,708 | ₩100,090 | ₩99,674 | ₩99,894 | +0.19% | 700 |
|---|
| 2025.10.27 | ₩98,923 | ₩99,588 | ₩91,692 | ₩99,588 | +0.67% | 6.1천 |
|---|
| 2025.10.24 | ₩98,091 | ₩98,449 | ₩98,091 | ₩98,449 | +0.37% | 400 |
|---|
| 2025.10.23 | ₩96,924 | ₩97,651 | ₩96,924 | ₩97,585 | +0.68% | 500 |
|---|
| 2025.10.22 | ₩97,005 | ₩97,037 | ₩97,005 | ₩97,037 | +0.03% | 500 |
|---|
| 2025.10.21 | ₩97,742 | ₩97,742 | ₩97,705 | ₩97,705 | -0.04% | 400 |
|---|
| 2025.10.20 | ₩96,884 | ₩97,649 | ₩96,884 | ₩97,627 | +0.77% | 2.4천 |
|---|
| 2025.10.17 | ₩96,428 | ₩96,614 | ₩96,367 | ₩96,614 | +0.19% | 600 |
|---|
| 2025.10.16 | ₩97,112 | ₩97,112 | ₩96,066 | ₩96,067 | -1.08% | 600 |
|---|
| 2025.10.15 | ₩97,139 | ₩97,352 | ₩96,570 | ₩96,570 | -0.59% | 1천 |
|---|
| 2025.10.14 | ₩96,763 | ₩96,763 | ₩96,255 | ₩96,255 | -0.53% | 1천 |
|---|
| 2025.10.13 | ₩96,227 | ₩96,426 | ₩96,227 | ₩96,426 | +0.21% | 400 |
|---|
| 2025.10.10 | ₩96,924 | ₩96,924 | ₩94,945 | ₩94,953 | -2.03% | 2.5천 |
|---|