시장 데이터를 불러오는 중
전체 종목
ProShares S&P 500 Ex-Financials ETF 과거 주가
ProShares S&P 500 Ex-Financials ETF · SPXN · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ProShares S&P 500 Ex-Financials ETF · SPXN · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩115,371 | ₩115,638 | ₩115,371 | ₩115,438 | +0.06% | 500 |
| 2026.10.08 | ₩115,329 | ₩115,358 | ₩114,753 | ₩114,824 | -0.44% | 2.4천 |
| 2026.10.07 | ₩115,604 | ₩115,604 | ₩115,604 | ₩115,604 | 0.00% | 100 |
| 2026.10.06 | ₩115,804 | ₩115,804 | ₩115,804 | ₩115,804 | 0.00% | 100 |
| 2026.10.05 | ₩115,034 | ₩115,034 | ₩115,034 | ₩115,034 | 0.00% | 100 |
| 2026.10.02 | ₩114,309 | ₩114,309 | ₩114,309 | ₩114,309 | 0.00% | 200 |
| 2026.10.01 | ₩113,346 | ₩113,392 | ₩112,904 | ₩113,392 | +0.04% | 1.3천 |
| 2026.09.30 | ₩113,789 | ₩113,896 | ₩113,307 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩113,307 |
| -0.42% |
| 800 |
| 2026.09.29 | ₩113,208 | ₩113,208 | ₩113,208 | ₩113,208 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩113,775 | ₩113,775 | ₩113,356 | ₩113,356 | -0.37% | 300 |
|---|
| 2026.09.25 | ₩114,254 | ₩114,254 | ₩114,254 | ₩114,254 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩113,452 | ₩113,659 | ₩113,452 | ₩113,659 | +0.18% | 200 |
|---|
| 2026.09.23 | ₩113,695 | ₩113,762 | ₩113,609 | ₩113,609 | -0.08% | 700 |
|---|
| 2026.09.22 | ₩114,831 | ₩114,831 | ₩114,831 | ₩114,831 | 0.00% | 200 |
|---|
| 2026.09.21 | ₩114,501 | ₩114,501 | ₩114,501 | ₩114,501 | 0.00% | 300 |
|---|
| 2026.09.18 | ₩112,099 | ₩112,515 | ₩112,099 | ₩112,515 | +0.37% | 400 |
|---|
| 2026.09.17 | ₩112,193 | ₩112,430 | ₩112,153 | ₩112,430 | +0.21% | 1.1천 |
|---|
| 2026.09.16 | ₩110,874 | ₩110,874 | ₩110,874 | ₩110,874 | 0.00% | 200 |
|---|
| 2026.09.15 | ₩111,590 | ₩111,590 | ₩111,124 | ₩111,124 | -0.42% | 400 |
|---|
| 2026.09.14 | ₩111,744 | ₩111,744 | ₩111,744 | ₩111,744 | 0.00% | 200 |
|---|
| 2026.09.11 | ₩112,461 | ₩112,461 | ₩112,261 | ₩112,261 | -0.18% | 600 |
|---|
| 2026.09.10 | ₩111,375 | ₩111,375 | ₩111,254 | ₩111,254 | -0.11% | 400 |
|---|
| 2026.09.09 | ₩112,019 | ₩112,032 | ₩111,737 | ₩111,930 | -0.08% | 800 |
|---|
| 2026.09.08 | ₩112,850 | ₩112,850 | ₩112,434 | ₩112,434 | -0.37% | 500 |
|---|
| 2026.09.04 | ₩113,172 | ₩113,172 | ₩112,988 | ₩112,988 | -0.16% | 700 |
|---|
| 2026.09.03 | ₩113,278 | ₩113,440 | ₩113,278 | ₩113,306 | +0.02% | 600 |
|---|
| 2026.09.02 | ₩112,186 | ₩112,219 | ₩112,186 | ₩112,219 | +0.03% | 300 |
|---|
| 2026.09.01 | ₩111,630 | ₩111,831 | ₩111,630 | ₩111,653 | +0.02% | 700 |
|---|
| 2026.08.31 | ₩112,207 | ₩112,558 | ₩112,180 | ₩112,558 | +0.31% | 2.9천 |
|---|
| 2026.08.28 | ₩113,266 | ₩113,266 | ₩112,831 | ₩112,831 | -0.38% | 300 |
|---|
| 2026.08.27 | ₩113,130 | ₩113,130 | ₩113,130 | ₩113,130 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩112,152 | ₩112,152 | ₩112,152 | ₩112,152 | 0.00% | 300 |
|---|
| 2026.08.25 | ₩111,938 | ₩112,133 | ₩111,938 | ₩112,133 | +0.17% | 5.8천 |
|---|
| 2026.08.24 | ₩111,775 | ₩111,775 | ₩111,775 | ₩111,775 | 0.00% | 200 |
|---|
| 2026.08.21 | ₩112,351 | ₩112,351 | ₩112,351 | ₩112,351 | 0.00% | 200 |
|---|
| 2026.08.20 | ₩112,274 | ₩112,274 | ₩111,905 | ₩111,905 | -0.33% | 300 |
|---|
| 2026.08.19 | ₩112,803 | ₩112,803 | ₩112,803 | ₩112,803 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩112,503 | ₩112,503 | ₩112,503 | ₩112,503 | 0.00% | 200 |
|---|
| 2026.08.17 | ₩113,842 | ₩113,842 | ₩113,482 | ₩113,482 | -0.32% | 1.5천 |
|---|
| 2026.08.14 | ₩113,950 | ₩113,950 | ₩113,849 | ₩113,849 | -0.09% | 300 |
|---|
| 2026.08.13 | ₩114,123 | ₩114,123 | ₩114,123 | ₩114,123 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩113,360 | ₩113,467 | ₩113,341 | ₩113,341 | -0.02% | 1.4천 |
|---|
| 2026.08.11 | ₩113,042 | ₩113,042 | ₩113,042 | ₩113,042 | 0.00% | 200 |
|---|
| 2026.08.10 | ₩113,574 | ₩113,574 | ₩113,466 | ₩113,466 | -0.10% | 300 |
|---|
| 2026.08.07 | ₩113,977 | ₩113,977 | ₩113,584 | ₩113,584 | -0.34% | 300 |
|---|
| 2026.08.06 | ₩112,944 | ₩113,011 | ₩112,764 | ₩112,764 | -0.16% | 1.2천 |
|---|
| 2026.08.05 | ₩113,816 | ₩113,816 | ₩113,078 | ₩113,078 | -0.65% | 1.1천 |
|---|
| 2026.08.04 | ₩111,362 | ₩113,187 | ₩111,362 | ₩113,187 | +1.64% | 900 |
|---|
| 2026.08.03 | ₩110,705 | ₩110,994 | ₩110,705 | ₩110,994 | +0.26% | 400 |
|---|
| 2026.07.31 | ₩109,430 | ₩109,430 | ₩109,430 | ₩109,430 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩108,264 | ₩108,313 | ₩108,264 | ₩108,313 | +0.04% | 300 |
|---|
| 2026.07.29 | ₩107,607 | ₩107,627 | ₩106,364 | ₩106,364 | -1.16% | 6.1천 |
|---|
| 2026.07.28 | ₩107,674 | ₩108,064 | ₩107,674 | ₩108,064 | +0.36% | 700 |
|---|
| 2026.07.27 | ₩108,586 | ₩108,586 | ₩107,607 | ₩107,871 | -0.66% | 5.4천 |
|---|
| 2026.07.24 | ₩108,036 | ₩108,640 | ₩107,795 | ₩107,941 | -0.09% | 2.2천 |
|---|
| 2026.07.23 | ₩108,284 | ₩108,284 | ₩107,989 | ₩108,023 | -0.24% | 400 |
|---|
| 2026.07.22 | ₩109,651 | ₩109,651 | ₩109,651 | ₩109,651 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩109,598 | ₩109,750 | ₩109,598 | ₩109,750 | +0.14% | 700 |
|---|
| 2026.07.20 | ₩109,283 | ₩109,283 | ₩108,645 | ₩108,645 | -0.58% | 1.6천 |
|---|
| 2026.07.17 | ₩108,680 | ₩108,916 | ₩108,680 | ₩108,916 | +0.22% | 700 |
|---|
| 2026.07.16 | ₩110,168 | ₩110,443 | ₩109,888 | ₩109,888 | -0.25% | 1.6천 |
|---|
| 2026.07.15 | ₩110,592 | ₩110,679 | ₩110,490 | ₩110,679 | +0.08% | 400 |
|---|
| 2026.07.14 | ₩110,410 | ₩110,410 | ₩110,387 | ₩110,387 | -0.02% | 200 |
|---|
| 2026.07.13 | ₩110,128 | ₩110,128 | ₩109,672 | ₩109,918 | -0.19% | 8.4천 |
|---|
| 2026.07.10 | ₩110,986 | ₩111,014 | ₩110,986 | ₩111,014 | +0.03% | 600 |
|---|
| 2026.07.09 | ₩109,149 | ₩110,446 | ₩109,149 | ₩110,446 | +1.19% | 900 |
|---|
| 2026.07.08 | ₩108,807 | ₩109,660 | ₩108,735 | ₩109,660 | +0.78% | 1.3천 |
|---|
| 2026.07.07 | ₩109,631 | ₩109,631 | ₩109,631 | ₩109,631 | 0.00% | 200 |
|---|
| 2026.07.06 | ₩110,209 | ₩110,247 | ₩110,209 | ₩110,247 | +0.04% | 400 |
|---|
| 2026.07.02 | ₩109,337 | ₩109,337 | ₩108,801 | ₩109,312 | -0.02% | 300 |
|---|
| 2026.07.01 | ₩110,128 | ₩110,296 | ₩109,702 | ₩109,702 | -0.39% | 700 |
|---|
| 2026.06.30 | ₩110,182 | ₩110,310 | ₩110,182 | ₩110,310 | +0.12% | 1천 |
|---|
| 2026.06.29 | ₩108,734 | ₩109,073 | ₩107,594 | ₩109,073 | +0.31% | 2.4천 |
|---|
| 2026.06.26 | ₩107,862 | ₩107,863 | ₩107,862 | ₩107,863 | +0.00% | 600 |
|---|
| 2026.06.25 | ₩107,755 | ₩107,818 | ₩107,708 | ₩107,818 | +0.06% | 600 |
|---|
| 2026.06.24 | ₩107,768 | ₩107,768 | ₩107,768 | ₩107,768 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩108,736 | ₩108,736 | ₩108,345 | ₩108,345 | -0.36% | 1천 |
|---|
| 2026.06.22 | ₩110,758 | ₩110,758 | ₩110,066 | ₩110,066 | -0.62% | 2.7천 |
|---|
| 2026.06.18 | ₩110,289 | ₩110,764 | ₩110,289 | ₩110,764 | +0.43% | 800 |
|---|
| 2026.06.17 | ₩110,678 | ₩110,678 | ₩109,153 | ₩109,153 | -1.38% | 500 |
|---|
| 2026.06.16 | ₩110,959 | ₩111,000 | ₩110,670 | ₩110,670 | -0.26% | 1.2천 |
|---|
| 2026.06.15 | ₩111,295 | ₩111,704 | ₩111,120 | ₩111,431 | +0.12% | 900 |
|---|
| 2026.06.12 | ₩109,391 | ₩109,401 | ₩109,391 | ₩109,401 | +0.01% | 200 |
|---|
| 2026.06.11 | ₩108,734 | ₩109,014 | ₩108,566 | ₩109,014 | +0.26% | 800 |
|---|
| 2026.06.10 | ₩107,574 | ₩107,607 | ₩107,139 | ₩107,139 | -0.40% | 1.2천 |
|---|
| 2026.06.09 | ₩109,981 | ₩109,981 | ₩106,854 | ₩108,789 | -1.08% | 8.1천 |
|---|
| 2026.06.08 | ₩109,873 | ₩109,873 | ₩109,428 | ₩109,428 | -0.41% | 2.1천 |
|---|
| 2026.06.05 | ₩110,329 | ₩110,463 | ₩109,069 | ₩109,069 | -1.14% | 3.3천 |
|---|
| 2026.06.04 | ₩111,757 | ₩112,434 | ₩111,757 | ₩112,434 | +0.61% | 400 |
|---|
| 2026.06.03 | ₩112,770 | ₩112,837 | ₩112,361 | ₩112,361 | -0.36% | 1.1천 |
|---|
| 2026.06.02 | ₩113,112 | ₩113,211 | ₩113,028 | ₩113,028 | -0.07% | 1.6천 |
|---|
| 2026.06.01 | ₩112,300 | ₩113,024 | ₩112,300 | ₩112,837 | +0.48% | 1천 |
|---|
| 2026.05.29 | ₩112,408 | ₩112,523 | ₩112,401 | ₩112,523 | +0.10% | 2.6천 |
|---|
| 2026.05.28 | ₩111,657 | ₩112,227 | ₩111,657 | ₩112,227 | +0.51% | 1.1천 |
|---|
| 2026.05.27 | ₩111,281 | ₩111,441 | ₩111,281 | ₩111,441 | +0.14% | 1.2천 |
|---|
| 2026.05.26 | ₩111,415 | ₩111,429 | ₩111,308 | ₩111,308 | -0.10% | 5.9천 |
|---|
| 2026.05.22 | ₩110,530 | ₩110,530 | ₩110,505 | ₩110,505 | -0.02% | 300 |
|---|
| 2026.05.21 | ₩109,659 | ₩110,286 | ₩109,471 | ₩110,037 | +0.34% | 1.8천 |
|---|
| 2026.05.20 | ₩109,686 | ₩109,767 | ₩109,686 | ₩109,767 | +0.07% | 1.4천 |
|---|
| 2026.05.19 | ₩108,767 | ₩108,774 | ₩108,566 | ₩108,566 | -0.18% | 1.2만 |
|---|
| 2026.05.18 | ₩110,034 | ₩110,034 | ₩109,283 | ₩109,283 | -0.68% | 1.2천 |
|---|
| 2026.05.15 | ₩109,572 | ₩110,249 | ₩109,572 | ₩109,628 | +0.05% | 2.8천 |
|---|
| 2026.05.14 | ₩111,174 | ₩111,174 | ₩110,906 | ₩111,075 | -0.09% | 1.8천 |
|---|
| 2026.05.13 | ₩109,431 | ₩110,249 | ₩109,431 | ₩110,182 | +0.69% | 1.3천 |
|---|
| 2026.05.12 | ₩108,774 | ₩109,279 | ₩108,398 | ₩109,279 | +0.46% | 2.1천 |
|---|
| 2026.05.11 | ₩109,337 | ₩110,195 | ₩109,337 | ₩109,497 | +0.15% | 3.2천 |
|---|
| 2026.05.08 | ₩108,787 | ₩109,411 | ₩108,787 | ₩109,242 | +0.42% | 2천 |
|---|
| 2026.05.07 | ₩108,772 | ₩108,772 | ₩108,077 | ₩108,119 | -0.60% | 3.4천 |
|---|
| 2026.05.06 | ₩107,446 | ₩108,518 | ₩107,446 | ₩108,518 | +1.00% | 800 |
|---|
| 2026.05.05 | ₩106,836 | ₩106,977 | ₩106,809 | ₩106,832 | -0.00% | 600 |
|---|
| 2026.05.04 | ₩106,112 | ₩106,199 | ₩105,831 | ₩105,836 | -0.26% | 1.1천 |
|---|
| 2026.05.01 | ₩106,119 | ₩106,615 | ₩106,119 | ₩106,296 | +0.17% | 2.1천 |
|---|
| 2026.04.30 | ₩105,013 | ₩105,918 | ₩105,013 | ₩105,876 | +0.82% | 1.5천 |
|---|
| 2026.04.29 | ₩104,443 | ₩104,640 | ₩104,443 | ₩104,640 | +0.19% | 300 |
|---|
| 2026.04.28 | ₩104,342 | ₩104,759 | ₩104,342 | ₩104,759 | +0.40% | 400 |
|---|
| 2026.04.27 | ₩105,194 | ₩105,502 | ₩105,194 | ₩105,502 | +0.29% | 900 |
|---|
| 2026.04.24 | ₩105,283 | ₩105,283 | ₩105,283 | ₩105,283 | 0.00% | 400 |
|---|
| 2026.04.23 | ₩104,630 | ₩104,671 | ₩104,224 | ₩104,224 | -0.39% | 900 |
|---|
| 2026.04.22 | ₩104,175 | ₩104,604 | ₩104,175 | ₩104,604 | +0.41% | 7.7천 |
|---|
| 2026.04.21 | ₩103,711 | ₩103,839 | ₩103,326 | ₩103,326 | -0.37% | 900 |
|---|
| 2026.04.20 | ₩103,812 | ₩103,933 | ₩103,812 | ₩103,929 | +0.11% | 700 |
|---|
| 2026.04.17 | ₩103,759 | ₩104,429 | ₩103,752 | ₩104,294 | +0.52% | 2.2천 |
|---|
| 2026.04.16 | ₩102,512 | ₩102,995 | ₩102,512 | ₩102,995 | +0.47% | 1.9천 |
|---|
| 2026.04.15 | ₩102,230 | ₩102,705 | ₩102,230 | ₩102,705 | +0.46% | 500 |
|---|
| 2026.04.14 | ₩101,385 | ₩101,762 | ₩101,365 | ₩101,762 | +0.37% | 1.3천 |
|---|
| 2026.04.13 | ₩99,481 | ₩100,490 | ₩99,481 | ₩100,490 | +1.01% | 1.6천 |
|---|
| 2026.04.10 | ₩99,991 | ₩99,991 | ₩99,495 | ₩99,495 | -0.50% | 400 |
|---|
| 2026.04.09 | ₩98,972 | ₩99,615 | ₩98,663 | ₩99,615 | +0.65% | 2.7천 |
|---|
| 2026.04.08 | ₩98,442 | ₩98,999 | ₩98,442 | ₩98,798 | +0.36% | 2천 |
|---|
| 2026.04.07 | ₩96,377 | ₩96,377 | ₩96,377 | ₩96,377 | 0.00% | 200 |
|---|
| 2026.04.06 | ₩96,377 | ₩96,377 | ₩96,075 | ₩96,281 | -0.10% | 1.6천 |
|---|
| 2026.04.02 | ₩94,560 | ₩95,968 | ₩94,560 | ₩95,966 | +1.49% | 1.7천 |
|---|
| 2026.04.01 | ₩95,807 | ₩96,183 | ₩95,780 | ₩95,943 | +0.14% | 1.2만 |
|---|
| 2026.03.31 | ₩93,575 | ₩95,027 | ₩93,575 | ₩95,027 | +1.55% | 3.1천 |
|---|
| 2026.03.30 | ₩93,138 | ₩93,138 | ₩92,026 | ₩92,320 | -0.88% | 2.5천 |
|---|
| 2026.03.27 | ₩93,722 | ₩93,722 | ₩92,891 | ₩92,891 | -0.89% | 3.8천 |
|---|
| 2026.03.26 | ₩95,418 | ₩95,519 | ₩94,386 | ₩94,413 | -1.05% | 2.3천 |
|---|
| 2026.03.25 | ₩96,212 | ₩96,212 | ₩96,212 | ₩96,212 | 0.00% | 200 |
|---|
| 2026.03.24 | ₩95,874 | ₩96,236 | ₩95,830 | ₩95,830 | -0.05% | 4.5천 |
|---|
| 2026.03.23 | ₩96,210 | ₩97,175 | ₩96,189 | ₩96,342 | +0.14% | 1.3만 |
|---|
| 2026.03.20 | ₩95,190 | ₩95,190 | ₩95,110 | ₩95,148 | -0.05% | 1.4천 |
|---|
| 2026.03.19 | ₩96,572 | ₩96,818 | ₩96,290 | ₩96,818 | +0.26% | 3.2천 |
|---|
| 2026.03.18 | ₩97,147 | ₩97,147 | ₩97,147 | ₩97,147 | 0.00% | 200 |
|---|
| 2026.03.17 | ₩98,248 | ₩98,543 | ₩98,248 | ₩98,469 | +0.23% | 4.1천 |
|---|
| 2026.03.16 | ₩98,234 | ₩98,435 | ₩98,167 | ₩98,264 | +0.03% | 5.4천 |
|---|
| 2026.03.13 | ₩97,537 | ₩97,685 | ₩97,245 | ₩97,245 | -0.30% | 3.4천 |
|---|
| 2026.03.12 | ₩98,851 | ₩98,851 | ₩97,242 | ₩97,242 | -1.63% | 2천 |
|---|
| 2026.03.11 | ₩99,455 | ₩99,455 | ₩99,227 | ₩99,434 | -0.02% | 4.9천 |
|---|
| 2026.03.10 | ₩99,843 | ₩100,031 | ₩99,307 | ₩99,307 | -0.54% | 1.6천 |
|---|
| 2026.03.09 | ₩97,550 | ₩99,515 | ₩97,550 | ₩99,515 | +2.01% | 1.3천 |
|---|
| 2026.03.06 | ₩99,025 | ₩99,025 | ₩98,556 | ₩98,567 | -0.46% | 3.9천 |
|---|
| 2026.03.05 | ₩99,817 | ₩100,051 | ₩99,683 | ₩99,763 | -0.05% | 4.4천 |
|---|
| 2026.03.04 | ₩100,433 | ₩100,702 | ₩100,433 | ₩100,487 | +0.05% | 6.2천 |
|---|
| 2026.03.03 | ₩99,524 | ₩99,524 | ₩99,524 | ₩99,524 | 0.00% | 400 |
|---|
| 2026.03.02 | ₩99,642 | ₩100,675 | ₩99,642 | ₩100,659 | +1.02% | 1.4천 |
|---|
| 2026.02.27 | ₩99,924 | ₩100,460 | ₩99,924 | ₩100,445 | +0.52% | 2.3천 |
|---|
| 2026.02.26 | ₩101,801 | ₩101,801 | ₩100,004 | ₩100,706 | -1.08% | 3.6천 |
|---|
| 2026.02.25 | ₩101,077 | ₩101,629 | ₩101,077 | ₩101,629 | +0.55% | 900 |
|---|
| 2026.02.24 | ₩100,205 | ₩100,875 | ₩100,205 | ₩100,875 | +0.67% | 2.1천 |
|---|
| 2026.02.23 | ₩100,024 | ₩100,024 | ₩99,949 | ₩99,949 | -0.08% | 400 |
|---|
| 2026.02.20 | ₩100,460 | ₩100,761 | ₩100,460 | ₩100,761 | +0.30% | 400 |
|---|
| 2026.02.19 | ₩100,045 | ₩100,179 | ₩100,016 | ₩100,016 | -0.03% | 1천 |
|---|
| 2026.02.18 | ₩99,897 | ₩100,621 | ₩99,897 | ₩100,334 | +0.44% | 5.9천 |
|---|
| 2026.02.17 | ₩99,976 | ₩99,976 | ₩99,625 | ₩99,625 | -0.35% | 500 |
|---|
| 2026.02.13 | ₩99,917 | ₩100,098 | ₩99,618 | ₩99,618 | -0.30% | 2.7천 |
|---|
| 2026.02.12 | ₩101,292 | ₩101,332 | ₩99,654 | ₩99,654 | -1.62% | 1천 |
|---|
| 2026.02.11 | ₩101,037 | ₩101,479 | ₩101,037 | ₩101,293 | +0.25% | 2.3천 |
|---|
| 2026.02.10 | ₩101,011 | ₩101,011 | ₩101,011 | ₩101,011 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩100,207 | ₩101,334 | ₩100,207 | ₩101,334 | +1.13% | 1.1천 |
|---|
| 2026.02.06 | ₩99,857 | ₩100,711 | ₩99,857 | ₩100,711 | +0.86% | 500 |
|---|
| 2026.02.05 | ₩98,649 | ₩98,649 | ₩98,649 | ₩98,649 | 0.00% | 500 |
|---|
| 2026.02.04 | ₩100,608 | ₩100,608 | ₩99,412 | ₩99,790 | -0.81% | 1.7만 |
|---|
| 2026.02.03 | ₩101,828 | ₩101,828 | ₩100,639 | ₩100,639 | -1.17% | 1천 |
|---|
| 2026.02.02 | ₩100,568 | ₩101,761 | ₩100,474 | ₩101,538 | +0.97% | 4.1천 |
|---|
| 2026.01.30 | ₩101,211 | ₩101,211 | ₩100,755 | ₩100,995 | -0.21% | 1.5천 |
|---|
| 2026.01.29 | ₩100,661 | ₩101,474 | ₩100,582 | ₩101,474 | +0.81% | 4.2천 |
|---|
| 2026.01.28 | ₩101,868 | ₩102,016 | ₩101,747 | ₩101,977 | +0.11% | 2.1천 |
|---|
| 2026.01.27 | ₩101,734 | ₩101,914 | ₩101,734 | ₩101,914 | +0.18% | 400 |
|---|
| 2026.01.26 | ₩101,198 | ₩101,506 | ₩101,198 | ₩101,316 | +0.12% | 6.7천 |
|---|
| 2026.01.23 | ₩100,273 | ₩100,889 | ₩100,273 | ₩100,751 | +0.48% | 1.4천 |
|---|
| 2026.01.22 | ₩100,407 | ₩100,769 | ₩100,407 | ₩100,488 | +0.08% | 600 |
|---|
| 2026.01.21 | ₩98,952 | ₩99,929 | ₩98,952 | ₩99,929 | +0.99% | 1.4천 |
|---|
| 2026.01.20 | ₩99,615 | ₩99,615 | ₩98,688 | ₩98,688 | -0.93% | 4.9천 |
|---|
| 2026.01.16 | ₩101,131 | ₩101,131 | ₩100,676 | ₩100,773 | -0.35% | 900 |
|---|
| 2026.01.15 | ₩101,077 | ₩101,144 | ₩100,774 | ₩100,774 | -0.30% | 900 |
|---|
| 2026.01.14 | ₩100,195 | ₩100,554 | ₩100,153 | ₩100,554 | +0.36% | 2천 |
|---|
| 2026.01.13 | ₩101,332 | ₩101,372 | ₩100,862 | ₩101,155 | -0.17% | 1.6천 |
|---|
| 2026.01.12 | ₩101,198 | ₩101,312 | ₩101,186 | ₩101,186 | -0.01% | 700 |
|---|
| 2026.01.09 | ₩100,541 | ₩100,943 | ₩100,541 | ₩100,883 | +0.34% | 800 |
|---|
| 2026.01.08 | ₩99,937 | ₩100,043 | ₩99,817 | ₩100,043 | +0.11% | 900 |
|---|
| 2026.01.07 | ₩100,648 | ₩100,728 | ₩100,133 | ₩100,133 | -0.51% | 1.1천 |
|---|
| 2026.01.06 | ₩100,018 | ₩100,314 | ₩100,018 | ₩100,314 | +0.30% | 1천 |
|---|
| 2026.01.05 | ₩99,495 | ₩99,642 | ₩99,495 | ₩99,636 | +0.14% | 600 |
|---|
| 2026.01.02 | ₩99,227 | ₩99,347 | ₩98,999 | ₩99,166 | -0.06% | 3.9천 |
|---|
| 2025.12.31 | ₩99,401 | ₩99,428 | ₩99,162 | ₩99,162 | -0.24% | 900 |
|---|
| 2025.12.30 | ₩99,964 | ₩99,964 | ₩99,709 | ₩99,839 | -0.12% | 7천 |
|---|
| 2025.12.29 | ₩99,857 | ₩99,964 | ₩99,763 | ₩99,900 | +0.04% | 2.9천 |
|---|
| 2025.12.26 | ₩100,286 | ₩100,299 | ₩100,239 | ₩100,239 | -0.05% | 700 |
|---|
| 2025.12.24 | ₩100,239 | ₩100,239 | ₩100,239 | ₩100,239 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩99,677 | ₩100,189 | ₩99,654 | ₩100,189 | +0.51% | 1.8천 |
|---|
| 2025.12.22 | ₩99,843 | ₩99,843 | ₩99,629 | ₩99,653 | -0.19% | 1.1천 |
|---|
| 2025.12.19 | ₩98,945 | ₩99,267 | ₩98,945 | ₩99,042 | +0.10% | 8.9천 |
|---|
| 2025.12.18 | ₩98,208 | ₩98,382 | ₩98,208 | ₩98,309 | +0.10% | 1.2천 |
|---|
| 2025.12.17 | ₩97,517 | ₩97,524 | ₩97,331 | ₩97,331 | -0.19% | 700 |
|---|
| 2025.12.16 | ₩98,549 | ₩98,749 | ₩98,549 | ₩98,749 | +0.20% | 200 |
|---|
| 2025.12.15 | ₩98,811 | ₩98,838 | ₩98,811 | ₩98,832 | +0.02% | 600 |
|---|
| 2025.12.12 | ₩99,119 | ₩99,119 | ₩98,966 | ₩98,966 | -0.15% | 300 |
|---|
| 2025.12.11 | ₩100,208 | ₩100,208 | ₩100,208 | ₩100,208 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩99,830 | ₩100,514 | ₩99,830 | ₩100,353 | +0.52% | 1.3천 |
|---|
| 2025.12.09 | ₩99,692 | ₩99,692 | ₩99,692 | ₩99,692 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩100,045 | ₩100,148 | ₩99,625 | ₩99,625 | -0.42% | 400 |
|---|
| 2025.12.05 | ₩99,994 | ₩99,994 | ₩99,994 | ₩99,994 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩99,747 | ₩99,747 | ₩99,747 | ₩99,747 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩99,743 | ₩99,743 | ₩99,743 | ₩99,743 | 0.00% | 200 |
|---|
| 2025.12.02 | ₩99,709 | ₩99,709 | ₩99,578 | ₩99,578 | -0.13% | 300 |
|---|
| 2025.12.01 | ₩99,334 | ₩99,334 | ₩99,227 | ₩99,227 | -0.11% | 700 |
|---|
| 2025.11.28 | ₩99,562 | ₩99,661 | ₩99,562 | ₩99,661 | +0.10% | 500 |
|---|
| 2025.11.26 | ₩99,186 | ₩99,271 | ₩98,812 | ₩99,271 | +0.09% | 900 |
|---|
| 2025.11.25 | ₩97,939 | ₩98,588 | ₩97,644 | ₩98,588 | +0.66% | 2만 |
|---|
| 2025.11.24 | ₩97,752 | ₩97,859 | ₩97,745 | ₩97,745 | -0.01% | 900 |
|---|
| 2025.11.21 | ₩95,966 | ₩95,966 | ₩95,966 | ₩95,966 | 0.00% | 400 |
|---|
| 2025.11.20 | ₩98,489 | ₩98,489 | ₩95,003 | ₩95,003 | -3.54% | 1.7천 |
|---|
| 2025.11.19 | ₩96,598 | ₩96,746 | ₩96,598 | ₩96,746 | +0.15% | 1.7천 |
|---|
| 2025.11.18 | ₩96,155 | ₩97,095 | ₩96,155 | ₩96,454 | +0.31% | 1.2천 |
|---|
| 2025.11.17 | ₩97,618 | ₩97,845 | ₩97,041 | ₩97,195 | -0.43% | 700 |
|---|
| 2025.11.14 | ₩97,518 | ₩97,970 | ₩97,518 | ₩97,970 | +0.46% | 400 |
|---|
| 2025.11.13 | ₩98,958 | ₩98,958 | ₩97,827 | ₩97,827 | -1.14% | 2.7천 |
|---|
| 2025.11.12 | ₩99,870 | ₩99,870 | ₩99,414 | ₩99,575 | -0.30% | 1.8만 |
|---|
| 2025.11.11 | ₩99,573 | ₩99,573 | ₩99,573 | ₩99,573 | 0.00% | 200 |
|---|
| 2025.11.10 | ₩99,429 | ₩99,429 | ₩99,429 | ₩99,429 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩96,773 | ₩97,613 | ₩96,478 | ₩97,613 | +0.87% | 900 |
|---|
| 2025.11.06 | ₩97,819 | ₩98,087 | ₩97,682 | ₩97,682 | -0.14% | 1.9천 |
|---|
| 2025.11.05 | ₩98,989 | ₩98,989 | ₩98,989 | ₩98,989 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩98,784 | ₩98,784 | ₩94,413 | ₩98,496 | -0.29% | 700 |
|---|
| 2025.11.03 | ₩100,541 | ₩100,541 | ₩99,968 | ₩99,968 | -0.57% | 2천 |
|---|
| 2025.10.31 | ₩100,032 | ₩100,032 | ₩99,813 | ₩99,813 | -0.22% | 500 |
|---|
| 2025.10.30 | ₩100,192 | ₩100,192 | ₩99,448 | ₩99,448 | -0.74% | 1.5천 |
|---|
| 2025.10.29 | ₩100,635 | ₩100,867 | ₩100,259 | ₩100,601 | -0.03% | 3.5천 |
|---|
| 2025.10.28 | ₩100,145 | ₩100,393 | ₩100,145 | ₩100,392 | +0.25% | 1.4천 |
|---|
| 2025.10.27 | ₩99,629 | ₩99,880 | ₩99,441 | ₩99,880 | +0.25% | 2.7천 |
|---|
| 2025.10.24 | ₩98,543 | ₩98,610 | ₩98,476 | ₩98,599 | +0.06% | 800 |
|---|
| 2025.10.23 | ₩97,813 | ₩97,813 | ₩97,813 | ₩97,813 | 0.00% | 9만 |
|---|
| 2025.10.22 | ₩97,490 | ₩97,490 | ₩96,759 | ₩97,172 | -0.33% | 1천 |
|---|
| 2025.10.21 | ₩97,564 | ₩97,813 | ₩97,564 | ₩97,813 | +0.26% | 400 |
|---|
| 2025.10.20 | ₩97,604 | ₩97,754 | ₩97,604 | ₩97,709 | +0.11% | 900 |
|---|
| 2025.10.17 | ₩96,683 | ₩96,683 | ₩96,683 | ₩96,683 | 0.00% | 400 |
|---|
| 2025.10.16 | ₩96,411 | ₩96,478 | ₩95,727 | ₩96,184 | -0.24% | 2.8천 |
|---|
| 2025.10.15 | ₩96,438 | ₩96,438 | ₩96,344 | ₩96,348 | -0.09% | 400 |
|---|
| 2025.10.14 | ₩95,790 | ₩96,480 | ₩95,685 | ₩96,041 | +0.26% | 1.2천 |
|---|
| 2025.10.13 | ₩96,405 | ₩96,432 | ₩96,207 | ₩96,432 | +0.03% | 900 |
|---|
| 2025.10.10 | ₩97,564 | ₩97,564 | ₩94,866 | ₩94,866 | -2.77% | 3.4천 |
|---|