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 | ₩112,017 | ₩112,017 | ₩111,750 | ₩111,847 | -0.15% | 500 |
| 2026.10.08 | ₩111,161 | ₩111,161 | ₩111,136 | ₩111,136 | -0.02% | 400 |
| 2026.10.07 | ₩111,576 | ₩111,821 | ₩111,576 | ₩111,821 | +0.22% | 400 |
| 2026.10.06 | ₩112,031 | ₩112,365 | ₩112,017 | ₩112,053 | +0.02% | 2.8천 |
| 2026.10.05 | ₩110,720 | ₩111,351 | ₩110,720 | ₩111,351 | +0.57% | 200 |
| 2026.10.02 | ₩111,429 | ₩111,429 | ₩110,666 | ₩110,666 | -0.68% | 700 |
| 2026.10.01 | ₩109,288 | ₩109,957 | ₩109,288 | ₩109,856 | +0.52% | 600 |
| 2026.09.30 | ₩110,387 | ₩110,479 | ₩109,878 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩109,878 |
| -0.46% |
| 1천 |
| 2026.09.29 | ₩110,198 | ₩110,198 | ₩109,636 | ₩109,956 | -0.22% | 700 |
|---|
| 2026.09.28 | ₩109,999 | ₩110,087 | ₩109,997 | ₩110,087 | +0.08% | 600 |
|---|
| 2026.09.25 | ₩110,492 | ₩111,022 | ₩110,492 | ₩111,022 | +0.48% | 700 |
|---|
| 2026.09.24 | ₩109,826 | ₩110,404 | ₩109,723 | ₩110,404 | +0.53% | 500 |
|---|
| 2026.09.23 | ₩110,664 | ₩110,664 | ₩110,399 | ₩110,408 | -0.23% | 900 |
|---|
| 2026.09.22 | ₩111,348 | ₩111,632 | ₩111,348 | ₩111,632 | +0.25% | 400 |
|---|
| 2026.09.21 | ₩111,027 | ₩111,656 | ₩111,027 | ₩111,601 | +0.52% | 900 |
|---|
| 2026.09.18 | ₩109,315 | ₩109,735 | ₩109,248 | ₩109,735 | +0.38% | 2.1천 |
|---|
| 2026.09.17 | ₩109,556 | ₩109,556 | ₩109,556 | ₩109,556 | 0.00% | 400 |
|---|
| 2026.09.16 | ₩108,332 | ₩108,332 | ₩108,332 | ₩108,332 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩109,315 | ₩109,315 | ₩108,657 | ₩108,657 | -0.60% | 300 |
|---|
| 2026.09.14 | ₩108,927 | ₩109,338 | ₩108,927 | ₩109,338 | +0.38% | 3.2천 |
|---|
| 2026.09.11 | ₩109,945 | ₩109,977 | ₩109,809 | ₩109,809 | -0.12% | 800 |
|---|
| 2026.09.10 | ₩108,887 | ₩108,887 | ₩108,852 | ₩108,852 | -0.03% | 300 |
|---|
| 2026.09.09 | ₩109,492 | ₩109,492 | ₩109,492 | ₩109,492 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩110,693 | ₩110,693 | ₩110,044 | ₩110,044 | -0.59% | 3.2천 |
|---|
| 2026.09.04 | ₩110,974 | ₩110,974 | ₩110,757 | ₩110,757 | -0.20% | 300 |
|---|
| 2026.09.03 | ₩111,121 | ₩111,121 | ₩111,120 | ₩111,120 | -0.00% | 200 |
|---|
| 2026.09.02 | ₩109,837 | ₩109,905 | ₩109,837 | ₩109,905 | +0.06% | 300 |
|---|
| 2026.09.01 | ₩109,322 | ₩109,325 | ₩109,322 | ₩109,325 | +0.00% | 400 |
|---|
| 2026.08.31 | ₩110,345 | ₩110,345 | ₩109,971 | ₩110,318 | -0.02% | 300 |
|---|
| 2026.08.28 | ₩111,108 | ₩111,109 | ₩110,633 | ₩110,755 | -0.32% | 900 |
|---|
| 2026.08.27 | ₩110,653 | ₩110,993 | ₩110,653 | ₩110,993 | +0.31% | 900 |
|---|
| 2026.08.26 | ₩110,198 | ₩110,233 | ₩110,198 | ₩110,233 | +0.03% | 400 |
|---|
| 2026.08.25 | ₩109,997 | ₩110,230 | ₩109,997 | ₩110,230 | +0.21% | 400 |
|---|
| 2026.08.24 | ₩109,997 | ₩109,997 | ₩109,690 | ₩109,833 | -0.15% | 1.3천 |
|---|
| 2026.08.21 | ₩109,884 | ₩110,158 | ₩109,884 | ₩110,158 | +0.25% | 2천 |
|---|
| 2026.08.20 | ₩110,091 | ₩110,091 | ₩109,569 | ₩109,569 | -0.47% | 1.6천 |
|---|
| 2026.08.19 | ₩110,760 | ₩110,760 | ₩110,504 | ₩110,504 | -0.23% | 700 |
|---|
| 2026.08.18 | ₩110,532 | ₩110,532 | ₩110,318 | ₩110,318 | -0.19% | 1.3천 |
|---|
| 2026.08.17 | ₩111,683 | ₩111,683 | ₩111,168 | ₩111,168 | -0.46% | 2.3천 |
|---|
| 2026.08.14 | ₩111,716 | ₩111,716 | ₩111,687 | ₩111,687 | -0.03% | 700 |
|---|
| 2026.08.13 | ₩111,964 | ₩111,964 | ₩111,910 | ₩111,953 | -0.01% | 600 |
|---|
| 2026.08.12 | ₩111,181 | ₩111,181 | ₩111,171 | ₩111,171 | -0.01% | 200 |
|---|
| 2026.08.11 | ₩110,860 | ₩110,876 | ₩110,860 | ₩110,876 | +0.01% | 400 |
|---|
| 2026.08.10 | ₩111,268 | ₩111,830 | ₩111,148 | ₩111,275 | +0.01% | 3.7천 |
|---|
| 2026.08.07 | ₩111,549 | ₩111,549 | ₩111,549 | ₩111,549 | 0.00% | 400 |
|---|
| 2026.08.06 | ₩111,268 | ₩111,268 | ₩110,760 | ₩110,832 | -0.39% | 1.1천 |
|---|
| 2026.08.05 | ₩111,884 | ₩111,884 | ₩111,254 | ₩111,254 | -0.56% | 500 |
|---|
| 2026.08.04 | ₩110,225 | ₩111,244 | ₩110,225 | ₩111,244 | +0.92% | 2천 |
|---|
| 2026.08.03 | ₩108,004 | ₩109,173 | ₩108,004 | ₩109,173 | +1.08% | 600 |
|---|
| 2026.07.31 | ₩107,630 | ₩107,755 | ₩107,563 | ₩107,590 | -0.04% | 1천 |
|---|
| 2026.07.30 | ₩106,358 | ₩106,733 | ₩106,358 | ₩106,733 | +0.35% | 700 |
|---|
| 2026.07.29 | ₩106,279 | ₩106,279 | ₩105,005 | ₩105,005 | -1.20% | 300 |
|---|
| 2026.07.28 | ₩106,212 | ₩106,759 | ₩106,212 | ₩106,759 | +0.52% | 500 |
|---|
| 2026.07.27 | ₩106,105 | ₩106,412 | ₩106,105 | ₩106,402 | +0.28% | 1.1만 |
|---|
| 2026.07.24 | ₩106,118 | ₩106,241 | ₩106,118 | ₩106,241 | +0.12% | 200 |
|---|
| 2026.07.23 | ₩106,466 | ₩106,466 | ₩106,071 | ₩106,165 | -0.28% | 300 |
|---|
| 2026.07.22 | ₩107,656 | ₩107,677 | ₩107,656 | ₩107,677 | +0.02% | 300 |
|---|
| 2026.07.21 | ₩107,563 | ₩107,797 | ₩107,563 | ₩107,797 | +0.22% | 500 |
|---|
| 2026.07.20 | ₩107,496 | ₩107,723 | ₩106,879 | ₩106,879 | -0.57% | 2.3천 |
|---|
| 2026.07.17 | ₩107,204 | ₩107,204 | ₩107,204 | ₩107,204 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩108,192 | ₩108,192 | ₩108,192 | ₩108,192 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩108,787 | ₩108,830 | ₩108,633 | ₩108,830 | +0.04% | 500 |
|---|
| 2026.07.14 | ₩111,255 | ₩111,255 | ₩108,459 | ₩108,483 | -2.49% | 400 |
|---|
| 2026.07.13 | ₩108,794 | ₩108,807 | ₩108,062 | ₩108,062 | -0.67% | 900 |
|---|
| 2026.07.10 | ₩108,901 | ₩109,014 | ₩108,807 | ₩109,014 | +0.10% | 600 |
|---|
| 2026.07.09 | ₩108,044 | ₩111,295 | ₩108,044 | ₩108,472 | +0.40% | 2.3천 |
|---|
| 2026.07.08 | ₩107,362 | ₩107,602 | ₩107,362 | ₩107,602 | +0.22% | 200 |
|---|
| 2026.07.07 | ₩107,723 | ₩107,931 | ₩107,723 | ₩107,931 | +0.19% | 200 |
|---|
| 2026.07.06 | ₩107,964 | ₩108,553 | ₩107,964 | ₩108,533 | +0.53% | 800 |
|---|
| 2026.07.02 | ₩107,619 | ₩107,619 | ₩107,619 | ₩107,619 | 0.00% | 200 |
|---|
| 2026.07.01 | ₩107,785 | ₩107,785 | ₩107,785 | ₩107,785 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩107,255 | ₩107,947 | ₩107,255 | ₩107,947 | +0.64% | 1.8천 |
|---|
| 2026.06.29 | ₩106,600 | ₩107,028 | ₩106,600 | ₩107,028 | +0.40% | 2.4천 |
|---|
| 2026.06.26 | ₩106,379 | ₩106,379 | ₩105,750 | ₩105,884 | -0.47% | 400 |
|---|
| 2026.06.25 | ₩106,346 | ₩106,386 | ₩105,754 | ₩105,754 | -0.56% | 800 |
|---|
| 2026.06.24 | ₩106,974 | ₩107,001 | ₩105,813 | ₩105,813 | -1.09% | 600 |
|---|
| 2026.06.23 | ₩106,319 | ₩106,334 | ₩106,319 | ₩106,334 | +0.01% | 900 |
|---|
| 2026.06.22 | ₩108,412 | ₩108,901 | ₩107,643 | ₩107,788 | -0.58% | 4.9천 |
|---|
| 2026.06.18 | ₩108,151 | ₩108,295 | ₩108,098 | ₩108,295 | +0.13% | 1.2천 |
|---|
| 2026.06.17 | ₩108,472 | ₩108,472 | ₩106,966 | ₩106,966 | -1.39% | 1.5천 |
|---|
| 2026.06.16 | ₩108,673 | ₩108,673 | ₩108,348 | ₩108,348 | -0.30% | 300 |
|---|
| 2026.06.15 | ₩109,021 | ₩109,028 | ₩108,791 | ₩108,791 | -0.21% | 1.7천 |
|---|
| 2026.06.12 | ₩106,887 | ₩106,887 | ₩106,881 | ₩106,881 | -0.01% | 300 |
|---|
| 2026.06.11 | ₩106,351 | ₩106,351 | ₩106,351 | ₩106,351 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩105,249 | ₩105,249 | ₩104,569 | ₩104,569 | -0.65% | 400 |
|---|
| 2026.06.09 | ₩105,817 | ₩106,129 | ₩105,817 | ₩106,129 | +0.29% | 1.7천 |
|---|
| 2026.06.08 | ₩106,894 | ₩106,974 | ₩106,399 | ₩106,441 | -0.42% | 2.3천 |
|---|
| 2026.06.05 | ₩108,285 | ₩108,285 | ₩106,292 | ₩106,445 | -1.70% | 800 |
|---|
| 2026.06.04 | ₩108,794 | ₩109,018 | ₩108,794 | ₩109,018 | +0.21% | 400 |
|---|
| 2026.06.03 | ₩109,061 | ₩109,141 | ₩108,727 | ₩108,727 | -0.31% | 500 |
|---|
| 2026.06.02 | ₩108,927 | ₩109,563 | ₩108,927 | ₩109,515 | +0.54% | 1.1천 |
|---|
| 2026.06.01 | ₩108,954 | ₩109,589 | ₩108,954 | ₩109,362 | +0.37% | 1천 |
|---|
| 2026.05.29 | ₩109,177 | ₩109,177 | ₩109,177 | ₩109,177 | 0.00% | 200 |
|---|
| 2026.05.28 | ₩108,887 | ₩108,887 | ₩108,855 | ₩108,855 | -0.03% | 600 |
|---|
| 2026.05.27 | ₩108,165 | ₩108,236 | ₩108,071 | ₩108,236 | +0.07% | 800 |
|---|
| 2026.05.26 | ₩108,218 | ₩108,218 | ₩108,098 | ₩108,185 | -0.03% | 1천 |
|---|
| 2026.05.22 | ₩107,616 | ₩108,365 | ₩107,393 | ₩107,393 | -0.21% | 1천 |
|---|
| 2026.05.21 | ₩106,145 | ₩106,939 | ₩106,145 | ₩106,939 | +0.75% | 1천 |
|---|
| 2026.05.20 | ₩105,944 | ₩106,656 | ₩105,944 | ₩106,656 | +0.67% | 1.1천 |
|---|
| 2026.05.19 | ₩105,610 | ₩105,784 | ₩105,366 | ₩105,366 | -0.23% | 4.6천 |
|---|
| 2026.05.18 | ₩106,045 | ₩106,162 | ₩106,045 | ₩106,162 | +0.11% | 700 |
|---|
| 2026.05.15 | ₩106,754 | ₩106,854 | ₩106,362 | ₩106,362 | -0.37% | 1천 |
|---|
| 2026.05.14 | ₩107,785 | ₩107,785 | ₩107,785 | ₩107,785 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩106,894 | ₩106,911 | ₩106,894 | ₩106,911 | +0.02% | 200 |
|---|
| 2026.05.12 | ₩105,503 | ₩106,374 | ₩105,503 | ₩106,374 | +0.83% | 300 |
|---|
| 2026.05.11 | ₩106,546 | ₩106,720 | ₩106,514 | ₩106,514 | -0.03% | 1.3천 |
|---|
| 2026.05.08 | ₩106,378 | ₩106,378 | ₩106,378 | ₩106,378 | 0.00% | 300 |
|---|
| 2026.05.07 | ₩105,717 | ₩106,031 | ₩105,421 | ₩105,421 | -0.28% | 1.2천 |
|---|
| 2026.05.06 | ₩105,463 | ₩105,848 | ₩105,463 | ₩105,848 | +0.37% | 3.4천 |
|---|
| 2026.05.05 | ₩104,098 | ₩104,098 | ₩104,098 | ₩104,098 | 0.00% | 200 |
|---|
| 2026.05.04 | ₩103,563 | ₩103,563 | ₩103,226 | ₩103,226 | -0.33% | 600 |
|---|
| 2026.05.01 | ₩103,772 | ₩103,772 | ₩103,772 | ₩103,772 | 0.00% | 200 |
|---|
| 2026.04.30 | ₩103,397 | ₩103,397 | ₩103,397 | ₩103,397 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩101,985 | ₩102,256 | ₩101,985 | ₩102,256 | +0.27% | 200 |
|---|
| 2026.04.28 | ₩102,600 | ₩102,600 | ₩102,078 | ₩102,444 | -0.15% | 600 |
|---|
| 2026.04.27 | ₩103,008 | ₩103,008 | ₩103,008 | ₩103,008 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩102,814 | ₩102,845 | ₩102,814 | ₩102,845 | +0.03% | 500 |
|---|
| 2026.04.23 | ₩101,904 | ₩101,973 | ₩101,904 | ₩101,973 | +0.07% | 800 |
|---|
| 2026.04.22 | ₩101,945 | ₩102,425 | ₩101,945 | ₩102,425 | +0.47% | 4.1천 |
|---|
| 2026.04.21 | ₩101,530 | ₩101,884 | ₩101,371 | ₩101,371 | -0.16% | 700 |
|---|
| 2026.04.20 | ₩102,252 | ₩102,252 | ₩102,056 | ₩102,056 | -0.19% | 500 |
|---|
| 2026.04.17 | ₩101,945 | ₩102,707 | ₩101,945 | ₩102,333 | +0.38% | 700 |
|---|
| 2026.04.16 | ₩101,022 | ₩101,022 | ₩100,975 | ₩100,975 | -0.05% | 500 |
|---|
| 2026.04.15 | ₩100,272 | ₩100,848 | ₩100,272 | ₩100,826 | +0.55% | 500 |
|---|
| 2026.04.14 | ₩99,028 | ₩99,898 | ₩99,028 | ₩99,787 | +0.77% | 1.1천 |
|---|
| 2026.04.13 | ₩97,356 | ₩98,624 | ₩97,356 | ₩98,624 | +1.30% | 700 |
|---|
| 2026.04.10 | ₩97,664 | ₩97,998 | ₩97,557 | ₩97,592 | -0.07% | 2천 |
|---|
| 2026.04.09 | ₩96,982 | ₩97,790 | ₩96,982 | ₩97,790 | +0.83% | 500 |
|---|
| 2026.04.08 | ₩97,437 | ₩97,437 | ₩96,714 | ₩96,959 | -0.49% | 5.1천 |
|---|
| 2026.04.07 | ₩93,410 | ₩94,337 | ₩93,410 | ₩94,337 | +0.99% | 4.4천 |
|---|
| 2026.04.06 | ₩93,905 | ₩94,325 | ₩93,905 | ₩94,325 | +0.45% | 500 |
|---|
| 2026.04.02 | ₩92,460 | ₩93,961 | ₩92,307 | ₩93,961 | +1.62% | 2.2천 |
|---|
| 2026.04.01 | ₩93,881 | ₩93,881 | ₩93,881 | ₩93,881 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩91,404 | ₩92,967 | ₩91,404 | ₩92,967 | +1.71% | 600 |
|---|
| 2026.03.30 | ₩90,935 | ₩90,935 | ₩90,273 | ₩90,273 | -0.73% | 700 |
|---|
| 2026.03.27 | ₩90,721 | ₩90,721 | ₩90,598 | ₩90,598 | -0.14% | 800 |
|---|
| 2026.03.26 | ₩93,196 | ₩93,196 | ₩92,253 | ₩92,253 | -1.01% | 1.2천 |
|---|
| 2026.03.25 | ₩93,905 | ₩94,052 | ₩93,905 | ₩93,971 | +0.07% | 7.2천 |
|---|
| 2026.03.24 | ₩93,878 | ₩93,878 | ₩93,639 | ₩93,639 | -0.26% | 900 |
|---|
| 2026.03.23 | ₩94,975 | ₩95,102 | ₩94,177 | ₩94,177 | -0.84% | 2.3천 |
|---|
| 2026.03.20 | ₩93,765 | ₩93,852 | ₩92,588 | ₩93,053 | -0.76% | 1.6천 |
|---|
| 2026.03.19 | ₩94,052 | ₩94,534 | ₩93,852 | ₩94,534 | +0.51% | 1.5천 |
|---|
| 2026.03.18 | ₩95,912 | ₩95,912 | ₩94,863 | ₩94,863 | -1.09% | 900 |
|---|
| 2026.03.17 | ₩96,259 | ₩96,259 | ₩96,190 | ₩96,190 | -0.07% | 600 |
|---|
| 2026.03.16 | ₩95,992 | ₩96,019 | ₩95,977 | ₩95,977 | -0.02% | 600 |
|---|
| 2026.03.13 | ₩95,965 | ₩95,965 | ₩94,973 | ₩94,973 | -1.03% | 1.4천 |
|---|
| 2026.03.12 | ₩96,193 | ₩96,193 | ₩95,591 | ₩95,595 | -0.62% | 900 |
|---|
| 2026.03.11 | ₩96,781 | ₩97,130 | ₩96,781 | ₩97,130 | +0.36% | 700 |
|---|
| 2026.03.10 | ₩97,142 | ₩97,918 | ₩97,142 | ₩97,269 | +0.13% | 3.7천 |
|---|
| 2026.03.09 | ₩95,872 | ₩97,651 | ₩95,872 | ₩97,434 | +1.63% | 1.4천 |
|---|
| 2026.03.06 | ₩96,821 | ₩97,196 | ₩96,657 | ₩96,657 | -0.17% | 1.8만 |
|---|
| 2026.03.05 | ₩97,784 | ₩97,938 | ₩97,784 | ₩97,938 | +0.16% | 700 |
|---|
| 2026.03.04 | ₩98,667 | ₩98,667 | ₩98,624 | ₩98,624 | -0.04% | 300 |
|---|
| 2026.03.03 | ₩97,039 | ₩97,918 | ₩96,326 | ₩97,742 | +0.72% | 2.4천 |
|---|
| 2026.03.02 | ₩97,343 | ₩98,721 | ₩97,343 | ₩98,703 | +1.40% | 2.3천 |
|---|
| 2026.02.27 | ₩98,592 | ₩98,592 | ₩98,592 | ₩98,592 | 0.00% | 200 |
|---|
| 2026.02.26 | ₩99,778 | ₩99,778 | ₩99,142 | ₩99,142 | -0.64% | 1.1천 |
|---|
| 2026.02.25 | ₩99,577 | ₩99,779 | ₩99,577 | ₩99,779 | +0.20% | 300 |
|---|
| 2026.02.24 | ₩98,721 | ₩99,028 | ₩98,721 | ₩98,913 | +0.20% | 5천 |
|---|
| 2026.02.23 | ₩98,386 | ₩98,386 | ₩98,012 | ₩98,052 | -0.34% | 1.5천 |
|---|
| 2026.02.20 | ₩98,855 | ₩99,148 | ₩98,855 | ₩99,148 | +0.30% | 700 |
|---|
| 2026.02.19 | ₩98,500 | ₩98,500 | ₩98,385 | ₩98,385 | -0.12% | 900 |
|---|
| 2026.02.18 | ₩99,135 | ₩99,135 | ₩98,810 | ₩98,810 | -0.33% | 700 |
|---|
| 2026.02.17 | ₩97,664 | ₩98,313 | ₩97,664 | ₩98,207 | +0.56% | 1.2천 |
|---|
| 2026.02.13 | ₩98,641 | ₩98,641 | ₩98,017 | ₩98,017 | -0.63% | 300 |
|---|
| 2026.02.12 | ₩99,711 | ₩99,737 | ₩98,051 | ₩98,051 | -1.66% | 1.8천 |
|---|
| 2026.02.11 | ₩99,737 | ₩99,737 | ₩99,630 | ₩99,630 | -0.11% | 500 |
|---|
| 2026.02.10 | ₩100,246 | ₩100,339 | ₩99,658 | ₩99,658 | -0.59% | 800 |
|---|
| 2026.02.09 | ₩99,697 | ₩100,028 | ₩99,697 | ₩100,028 | +0.33% | 2.6천 |
|---|
| 2026.02.06 | ₩99,095 | ₩99,604 | ₩98,921 | ₩99,604 | +0.51% | 4.1천 |
|---|
| 2026.02.05 | ₩97,758 | ₩98,132 | ₩97,636 | ₩97,636 | -0.12% | 900 |
|---|
| 2026.02.04 | ₩99,590 | ₩99,590 | ₩98,333 | ₩98,333 | -1.26% | 1.2만 |
|---|
| 2026.02.03 | ₩99,630 | ₩99,630 | ₩99,229 | ₩99,470 | -0.16% | 800 |
|---|
| 2026.02.02 | ₩100,527 | ₩100,527 | ₩100,466 | ₩100,466 | -0.06% | 400 |
|---|
| 2026.01.30 | ₩99,885 | ₩99,885 | ₩99,818 | ₩99,818 | -0.07% | 800 |
|---|
| 2026.01.29 | ₩100,446 | ₩100,446 | ₩100,222 | ₩100,222 | -0.22% | 700 |
|---|
| 2026.01.28 | ₩100,313 | ₩100,501 | ₩100,313 | ₩100,501 | +0.19% | 500 |
|---|
| 2026.01.27 | ₩100,553 | ₩100,620 | ₩100,505 | ₩100,505 | -0.05% | 700 |
|---|
| 2026.01.26 | ₩100,313 | ₩100,313 | ₩100,141 | ₩100,141 | -0.17% | 700 |
|---|
| 2026.01.23 | ₩99,871 | ₩99,885 | ₩99,470 | ₩99,621 | -0.25% | 3.1천 |
|---|
| 2026.01.22 | ₩99,871 | ₩99,871 | ₩99,545 | ₩99,605 | -0.27% | 1.1천 |
|---|
| 2026.01.21 | ₩98,493 | ₩99,390 | ₩98,493 | ₩99,051 | +0.57% | 8천 |
|---|
| 2026.01.20 | ₩98,955 | ₩98,955 | ₩97,925 | ₩97,929 | -1.04% | 700 |
|---|
| 2026.01.16 | ₩100,487 | ₩100,487 | ₩100,113 | ₩100,113 | -0.37% | 400 |
|---|
| 2026.01.15 | ₩100,487 | ₩100,513 | ₩100,095 | ₩100,095 | -0.39% | 2천 |
|---|
| 2026.01.14 | ₩99,657 | ₩99,768 | ₩99,657 | ₩99,768 | +0.11% | 700 |
|---|
| 2026.01.13 | ₩100,326 | ₩100,353 | ₩100,226 | ₩100,353 | +0.03% | 900 |
|---|
| 2026.01.12 | ₩100,313 | ₩100,662 | ₩100,313 | ₩100,662 | +0.35% | 400 |
|---|
| 2026.01.09 | ₩100,219 | ₩100,484 | ₩100,219 | ₩100,484 | +0.26% | 900 |
|---|
| 2026.01.08 | ₩99,650 | ₩99,838 | ₩99,577 | ₩99,819 | +0.17% | 2.7천 |
|---|
| 2026.01.07 | ₩100,468 | ₩100,468 | ₩99,873 | ₩99,873 | -0.59% | 2.1천 |
|---|
| 2026.01.06 | ₩99,818 | ₩100,222 | ₩99,818 | ₩100,222 | +0.40% | 700 |
|---|
| 2026.01.05 | ₩99,657 | ₩99,697 | ₩99,438 | ₩99,438 | -0.22% | 2.3천 |
|---|
| 2026.01.02 | ₩99,095 | ₩99,095 | ₩98,782 | ₩98,782 | -0.32% | 1.6천 |
|---|
| 2025.12.31 | ₩99,289 | ₩99,362 | ₩98,829 | ₩98,829 | -0.46% | 2.7천 |
|---|
| 2025.12.30 | ₩99,764 | ₩99,764 | ₩99,501 | ₩99,501 | -0.26% | 500 |
|---|
| 2025.12.29 | ₩99,844 | ₩99,844 | ₩99,349 | ₩99,630 | -0.21% | 1.6천 |
|---|
| 2025.12.26 | ₩100,018 | ₩100,018 | ₩99,992 | ₩99,992 | -0.03% | 400 |
|---|
| 2025.12.24 | ₩99,858 | ₩100,012 | ₩99,858 | ₩100,012 | +0.15% | 400 |
|---|
| 2025.12.23 | ₩99,711 | ₩99,925 | ₩99,711 | ₩99,925 | +0.21% | 2.2천 |
|---|
| 2025.12.22 | ₩99,242 | ₩99,570 | ₩99,242 | ₩99,541 | +0.30% | 600 |
|---|
| 2025.12.19 | ₩98,796 | ₩98,796 | ₩98,796 | ₩98,796 | 0.00% | 200 |
|---|
| 2025.12.18 | ₩98,025 | ₩98,239 | ₩98,024 | ₩98,024 | -0.00% | 1.3천 |
|---|
| 2025.12.17 | ₩97,263 | ₩97,263 | ₩97,049 | ₩97,049 | -0.22% | 700 |
|---|
| 2025.12.16 | ₩98,520 | ₩98,520 | ₩97,744 | ₩98,473 | -0.05% | 1.1천 |
|---|
| 2025.12.15 | ₩98,761 | ₩98,761 | ₩98,507 | ₩98,560 | -0.20% | 1.3천 |
|---|
| 2025.12.12 | ₩98,319 | ₩98,615 | ₩98,319 | ₩98,615 | +0.30% | 1.3천 |
|---|
| 2025.12.11 | ₩99,537 | ₩99,654 | ₩99,537 | ₩99,654 | +0.12% | 1.2천 |
|---|
| 2025.12.10 | ₩98,681 | ₩99,502 | ₩98,654 | ₩99,502 | +0.83% | 900 |
|---|
| 2025.12.09 | ₩98,748 | ₩99,095 | ₩98,748 | ₩98,821 | +0.07% | 3.1천 |
|---|
| 2025.12.08 | ₩99,671 | ₩99,671 | ₩98,825 | ₩98,825 | -0.85% | 1.4천 |
|---|
| 2025.12.05 | ₩99,216 | ₩99,216 | ₩99,182 | ₩99,182 | -0.03% | 900 |
|---|
| 2025.12.04 | ₩98,947 | ₩98,947 | ₩98,947 | ₩98,947 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩99,024 | ₩99,102 | ₩98,943 | ₩98,943 | -0.08% | 600 |
|---|
| 2025.12.02 | ₩98,426 | ₩98,921 | ₩98,426 | ₩98,693 | +0.27% | 1.9천 |
|---|
| 2025.12.01 | ₩98,654 | ₩98,841 | ₩98,345 | ₩98,345 | -0.31% | 1.6천 |
|---|
| 2025.11.28 | ₩98,962 | ₩98,962 | ₩98,821 | ₩98,877 | -0.09% | 400 |
|---|
| 2025.11.26 | ₩98,480 | ₩98,520 | ₩98,480 | ₩98,481 | +0.00% | 1.4천 |
|---|
| 2025.11.25 | ₩96,968 | ₩97,800 | ₩96,688 | ₩97,800 | +0.86% | 1.6만 |
|---|
| 2025.11.24 | ₩96,193 | ₩96,864 | ₩96,193 | ₩96,864 | +0.70% | 300 |
|---|
| 2025.11.21 | ₩95,430 | ₩95,912 | ₩95,030 | ₩95,241 | -0.20% | 1.4천 |
|---|
| 2025.11.20 | ₩97,102 | ₩97,102 | ₩94,430 | ₩94,430 | -2.75% | 900 |
|---|
| 2025.11.19 | ₩95,342 | ₩95,886 | ₩95,342 | ₩95,886 | +0.57% | 2천 |
|---|
| 2025.11.18 | ₩96,045 | ₩96,045 | ₩95,561 | ₩95,561 | -0.50% | 300 |
|---|
| 2025.11.17 | ₩97,185 | ₩97,185 | ₩96,235 | ₩96,235 | -0.98% | 1.8천 |
|---|
| 2025.11.14 | ₩96,407 | ₩97,705 | ₩96,407 | ₩97,121 | +0.74% | 1천 |
|---|
| 2025.11.13 | ₩97,771 | ₩97,771 | ₩97,166 | ₩97,166 | -0.62% | 500 |
|---|
| 2025.11.12 | ₩99,149 | ₩99,149 | ₩98,734 | ₩98,897 | -0.25% | 1.6만 |
|---|
| 2025.11.11 | ₩98,587 | ₩98,802 | ₩98,580 | ₩98,802 | +0.22% | 1.2천 |
|---|
| 2025.11.10 | ₩98,052 | ₩98,702 | ₩98,052 | ₩98,655 | +0.62% | 1.9천 |
|---|
| 2025.11.07 | ₩96,099 | ₩97,042 | ₩96,099 | ₩97,042 | +0.98% | 700 |
|---|
| 2025.11.06 | ₩97,396 | ₩97,611 | ₩97,047 | ₩97,047 | -0.36% | 4.3천 |
|---|
| 2025.11.05 | ₩98,493 | ₩98,493 | ₩98,238 | ₩98,238 | -0.26% | 300 |
|---|
| 2025.11.04 | ₩97,885 | ₩97,885 | ₩97,780 | ₩97,780 | -0.11% | 900 |
|---|
| 2025.11.03 | ₩99,283 | ₩99,283 | ₩98,908 | ₩98,948 | -0.34% | 500 |
|---|
| 2025.10.31 | ₩99,604 | ₩99,604 | ₩98,897 | ₩98,897 | -0.71% | 600 |
|---|
| 2025.10.30 | ₩99,055 | ₩99,055 | ₩98,558 | ₩98,558 | -0.50% | 1천 |
|---|
| 2025.10.29 | ₩99,804 | ₩99,804 | ₩99,489 | ₩99,489 | -0.32% | 400 |
|---|
| 2025.10.28 | ₩99,423 | ₩99,804 | ₩99,390 | ₩99,609 | +0.19% | 700 |
|---|
| 2025.10.27 | ₩98,641 | ₩99,304 | ₩91,430 | ₩99,304 | +0.67% | 6.1천 |
|---|
| 2025.10.24 | ₩97,811 | ₩98,168 | ₩97,811 | ₩98,168 | +0.37% | 400 |
|---|
| 2025.10.23 | ₩96,647 | ₩97,372 | ₩96,647 | ₩97,307 | +0.68% | 500 |
|---|
| 2025.10.22 | ₩96,728 | ₩96,760 | ₩96,728 | ₩96,760 | +0.03% | 500 |
|---|
| 2025.10.21 | ₩97,463 | ₩97,463 | ₩97,426 | ₩97,426 | -0.04% | 400 |
|---|
| 2025.10.20 | ₩96,607 | ₩97,370 | ₩96,607 | ₩97,348 | +0.77% | 2.4천 |
|---|
| 2025.10.17 | ₩96,152 | ₩96,338 | ₩96,092 | ₩96,338 | +0.19% | 600 |
|---|
| 2025.10.16 | ₩96,835 | ₩96,835 | ₩95,791 | ₩95,793 | -1.08% | 600 |
|---|
| 2025.10.15 | ₩96,861 | ₩97,074 | ₩96,294 | ₩96,294 | -0.59% | 1천 |
|---|
| 2025.10.14 | ₩96,487 | ₩96,487 | ₩95,980 | ₩95,980 | -0.53% | 1천 |
|---|
| 2025.10.13 | ₩95,952 | ₩96,151 | ₩95,952 | ₩96,151 | +0.21% | 400 |
|---|
| 2025.10.10 | ₩96,647 | ₩96,647 | ₩94,674 | ₩94,682 | -2.03% | 2.5천 |
|---|