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 | ₩114,931 | ₩115,196 | ₩114,931 | ₩114,997 | +0.06% | 500 |
| 2026.10.08 | ₩114,889 | ₩114,917 | ₩114,315 | ₩114,386 | -0.44% | 2.4천 |
| 2026.10.07 | ₩115,163 | ₩115,163 | ₩115,163 | ₩115,163 | 0.00% | 100 |
| 2026.10.06 | ₩115,362 | ₩115,362 | ₩115,362 | ₩115,362 | 0.00% | 100 |
| 2026.10.05 | ₩114,595 | ₩114,595 | ₩114,595 | ₩114,595 | 0.00% | 100 |
| 2026.10.02 | ₩113,873 | ₩113,873 | ₩113,873 | ₩113,873 | 0.00% | 200 |
| 2026.10.01 | ₩112,913 | ₩112,959 | ₩112,473 | ₩112,959 | +0.04% | 1.3천 |
| 2026.09.30 | ₩113,354 | ₩113,461 | ₩112,875 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩112,875 |
| -0.42% |
| 800 |
| 2026.09.29 | ₩112,776 | ₩112,776 | ₩112,776 | ₩112,776 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩113,341 | ₩113,341 | ₩112,923 | ₩112,923 | -0.37% | 300 |
|---|
| 2026.09.25 | ₩113,818 | ₩113,818 | ₩113,818 | ₩113,818 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩113,019 | ₩113,225 | ₩113,019 | ₩113,225 | +0.18% | 200 |
|---|
| 2026.09.23 | ₩113,261 | ₩113,328 | ₩113,175 | ₩113,175 | -0.08% | 700 |
|---|
| 2026.09.22 | ₩114,392 | ₩114,392 | ₩114,392 | ₩114,392 | 0.00% | 200 |
|---|
| 2026.09.21 | ₩114,064 | ₩114,064 | ₩114,064 | ₩114,064 | 0.00% | 300 |
|---|
| 2026.09.18 | ₩111,671 | ₩112,085 | ₩111,671 | ₩112,085 | +0.37% | 400 |
|---|
| 2026.09.17 | ₩111,765 | ₩112,001 | ₩111,725 | ₩112,001 | +0.21% | 1.1천 |
|---|
| 2026.09.16 | ₩110,450 | ₩110,450 | ₩110,450 | ₩110,450 | 0.00% | 200 |
|---|
| 2026.09.15 | ₩111,164 | ₩111,164 | ₩110,700 | ₩110,700 | -0.42% | 400 |
|---|
| 2026.09.14 | ₩111,317 | ₩111,317 | ₩111,317 | ₩111,317 | 0.00% | 200 |
|---|
| 2026.09.11 | ₩112,032 | ₩112,032 | ₩111,833 | ₩111,833 | -0.18% | 600 |
|---|
| 2026.09.10 | ₩110,950 | ₩110,950 | ₩110,830 | ₩110,830 | -0.11% | 400 |
|---|
| 2026.09.09 | ₩111,591 | ₩111,604 | ₩111,311 | ₩111,503 | -0.08% | 800 |
|---|
| 2026.09.08 | ₩112,419 | ₩112,419 | ₩112,005 | ₩112,005 | -0.37% | 500 |
|---|
| 2026.09.04 | ₩112,740 | ₩112,740 | ₩112,557 | ₩112,557 | -0.16% | 700 |
|---|
| 2026.09.03 | ₩112,845 | ₩113,007 | ₩112,845 | ₩112,873 | +0.02% | 600 |
|---|
| 2026.09.02 | ₩111,758 | ₩111,790 | ₩111,758 | ₩111,790 | +0.03% | 300 |
|---|
| 2026.09.01 | ₩111,204 | ₩111,404 | ₩111,204 | ₩111,226 | +0.02% | 700 |
|---|
| 2026.08.31 | ₩111,778 | ₩112,128 | ₩111,751 | ₩112,128 | +0.31% | 2.9천 |
|---|
| 2026.08.28 | ₩112,833 | ₩112,833 | ₩112,401 | ₩112,401 | -0.38% | 300 |
|---|
| 2026.08.27 | ₩112,698 | ₩112,698 | ₩112,698 | ₩112,698 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩111,723 | ₩111,723 | ₩111,723 | ₩111,723 | 0.00% | 300 |
|---|
| 2026.08.25 | ₩111,511 | ₩111,705 | ₩111,511 | ₩111,705 | +0.17% | 5.8천 |
|---|
| 2026.08.24 | ₩111,348 | ₩111,348 | ₩111,348 | ₩111,348 | 0.00% | 200 |
|---|
| 2026.08.21 | ₩111,922 | ₩111,922 | ₩111,922 | ₩111,922 | 0.00% | 200 |
|---|
| 2026.08.20 | ₩111,845 | ₩111,845 | ₩111,478 | ₩111,478 | -0.33% | 300 |
|---|
| 2026.08.19 | ₩112,372 | ₩112,372 | ₩112,372 | ₩112,372 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩112,073 | ₩112,073 | ₩112,073 | ₩112,073 | 0.00% | 200 |
|---|
| 2026.08.17 | ₩113,408 | ₩113,408 | ₩113,048 | ₩113,048 | -0.32% | 1.5천 |
|---|
| 2026.08.14 | ₩113,515 | ₩113,515 | ₩113,414 | ₩113,414 | -0.09% | 300 |
|---|
| 2026.08.13 | ₩113,687 | ₩113,687 | ₩113,687 | ₩113,687 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩112,927 | ₩113,034 | ₩112,908 | ₩112,908 | -0.02% | 1.4천 |
|---|
| 2026.08.11 | ₩112,610 | ₩112,610 | ₩112,610 | ₩112,610 | 0.00% | 200 |
|---|
| 2026.08.10 | ₩113,141 | ₩113,141 | ₩113,032 | ₩113,032 | -0.10% | 300 |
|---|
| 2026.08.07 | ₩113,541 | ₩113,541 | ₩113,150 | ₩113,150 | -0.34% | 300 |
|---|
| 2026.08.06 | ₩112,513 | ₩112,580 | ₩112,334 | ₩112,334 | -0.16% | 1.2천 |
|---|
| 2026.08.05 | ₩113,381 | ₩113,381 | ₩112,646 | ₩112,646 | -0.65% | 1.1천 |
|---|
| 2026.08.04 | ₩110,937 | ₩112,755 | ₩110,937 | ₩112,755 | +1.64% | 900 |
|---|
| 2026.08.03 | ₩110,282 | ₩110,571 | ₩110,282 | ₩110,571 | +0.26% | 400 |
|---|
| 2026.07.31 | ₩109,012 | ₩109,012 | ₩109,012 | ₩109,012 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩107,851 | ₩107,899 | ₩107,851 | ₩107,899 | +0.04% | 300 |
|---|
| 2026.07.29 | ₩107,196 | ₩107,216 | ₩105,958 | ₩105,958 | -1.16% | 6.1천 |
|---|
| 2026.07.28 | ₩107,263 | ₩107,652 | ₩107,263 | ₩107,652 | +0.36% | 700 |
|---|
| 2026.07.27 | ₩108,171 | ₩108,171 | ₩107,196 | ₩107,459 | -0.66% | 5.4천 |
|---|
| 2026.07.24 | ₩107,624 | ₩108,225 | ₩107,383 | ₩107,529 | -0.09% | 2.2천 |
|---|
| 2026.07.23 | ₩107,871 | ₩107,871 | ₩107,577 | ₩107,610 | -0.24% | 400 |
|---|
| 2026.07.22 | ₩109,232 | ₩109,232 | ₩109,232 | ₩109,232 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩109,180 | ₩109,331 | ₩109,180 | ₩109,331 | +0.14% | 700 |
|---|
| 2026.07.20 | ₩108,866 | ₩108,866 | ₩108,230 | ₩108,230 | -0.58% | 1.6천 |
|---|
| 2026.07.17 | ₩108,265 | ₩108,500 | ₩108,265 | ₩108,500 | +0.22% | 700 |
|---|
| 2026.07.16 | ₩109,748 | ₩110,022 | ₩109,469 | ₩109,469 | -0.25% | 1.6천 |
|---|
| 2026.07.15 | ₩110,170 | ₩110,257 | ₩110,068 | ₩110,257 | +0.08% | 400 |
|---|
| 2026.07.14 | ₩109,988 | ₩109,988 | ₩109,965 | ₩109,965 | -0.02% | 200 |
|---|
| 2026.07.13 | ₩109,708 | ₩109,708 | ₩109,253 | ₩109,498 | -0.19% | 8.4천 |
|---|
| 2026.07.10 | ₩110,563 | ₩110,591 | ₩110,563 | ₩110,591 | +0.03% | 600 |
|---|
| 2026.07.09 | ₩108,732 | ₩110,024 | ₩108,732 | ₩110,024 | +1.19% | 900 |
|---|
| 2026.07.08 | ₩108,392 | ₩109,241 | ₩108,320 | ₩109,241 | +0.78% | 1.3천 |
|---|
| 2026.07.07 | ₩109,212 | ₩109,212 | ₩109,212 | ₩109,212 | 0.00% | 200 |
|---|
| 2026.07.06 | ₩109,788 | ₩109,826 | ₩109,788 | ₩109,826 | +0.04% | 400 |
|---|
| 2026.07.02 | ₩108,920 | ₩108,920 | ₩108,385 | ₩108,894 | -0.02% | 300 |
|---|
| 2026.07.01 | ₩109,708 | ₩109,875 | ₩109,283 | ₩109,283 | -0.39% | 700 |
|---|
| 2026.06.30 | ₩109,761 | ₩109,889 | ₩109,761 | ₩109,889 | +0.12% | 1천 |
|---|
| 2026.06.29 | ₩108,318 | ₩108,656 | ₩107,183 | ₩108,656 | +0.31% | 2.4천 |
|---|
| 2026.06.26 | ₩107,450 | ₩107,451 | ₩107,450 | ₩107,451 | +0.00% | 600 |
|---|
| 2026.06.25 | ₩107,343 | ₩107,406 | ₩107,297 | ₩107,406 | +0.06% | 600 |
|---|
| 2026.06.24 | ₩107,357 | ₩107,357 | ₩107,357 | ₩107,357 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩108,321 | ₩108,321 | ₩107,931 | ₩107,931 | -0.36% | 1천 |
|---|
| 2026.06.22 | ₩110,335 | ₩110,335 | ₩109,646 | ₩109,646 | -0.62% | 2.7천 |
|---|
| 2026.06.18 | ₩109,868 | ₩110,341 | ₩109,868 | ₩110,341 | +0.43% | 800 |
|---|
| 2026.06.17 | ₩110,255 | ₩110,255 | ₩108,736 | ₩108,736 | -1.38% | 500 |
|---|
| 2026.06.16 | ₩110,536 | ₩110,576 | ₩110,247 | ₩110,247 | -0.26% | 1.2천 |
|---|
| 2026.06.15 | ₩110,870 | ₩111,277 | ₩110,696 | ₩111,006 | +0.12% | 900 |
|---|
| 2026.06.12 | ₩108,973 | ₩108,984 | ₩108,973 | ₩108,984 | +0.01% | 200 |
|---|
| 2026.06.11 | ₩108,318 | ₩108,598 | ₩108,151 | ₩108,598 | +0.26% | 800 |
|---|
| 2026.06.10 | ₩107,163 | ₩107,196 | ₩106,730 | ₩106,730 | -0.40% | 1.2천 |
|---|
| 2026.06.09 | ₩109,561 | ₩109,561 | ₩106,446 | ₩108,373 | -1.08% | 8.1천 |
|---|
| 2026.06.08 | ₩109,454 | ₩109,454 | ₩109,010 | ₩109,010 | -0.41% | 2.1천 |
|---|
| 2026.06.05 | ₩109,908 | ₩110,042 | ₩108,652 | ₩108,652 | -1.14% | 3.3천 |
|---|
| 2026.06.04 | ₩111,331 | ₩112,005 | ₩111,331 | ₩112,005 | +0.61% | 400 |
|---|
| 2026.06.03 | ₩112,339 | ₩112,406 | ₩111,932 | ₩111,932 | -0.36% | 1.1천 |
|---|
| 2026.06.02 | ₩112,680 | ₩112,779 | ₩112,597 | ₩112,597 | -0.07% | 1.6천 |
|---|
| 2026.06.01 | ₩111,872 | ₩112,593 | ₩111,872 | ₩112,406 | +0.48% | 1천 |
|---|
| 2026.05.29 | ₩111,978 | ₩112,093 | ₩111,972 | ₩112,093 | +0.10% | 2.6천 |
|---|
| 2026.05.28 | ₩111,230 | ₩111,798 | ₩111,230 | ₩111,798 | +0.51% | 1.1천 |
|---|
| 2026.05.27 | ₩110,856 | ₩111,015 | ₩110,856 | ₩111,015 | +0.14% | 1.2천 |
|---|
| 2026.05.26 | ₩110,990 | ₩111,003 | ₩110,883 | ₩110,883 | -0.10% | 5.9천 |
|---|
| 2026.05.22 | ₩110,108 | ₩110,108 | ₩110,083 | ₩110,083 | -0.02% | 300 |
|---|
| 2026.05.21 | ₩109,240 | ₩109,865 | ₩109,053 | ₩109,617 | +0.34% | 1.8천 |
|---|
| 2026.05.20 | ₩109,267 | ₩109,348 | ₩109,267 | ₩109,348 | +0.07% | 1.4천 |
|---|
| 2026.05.19 | ₩108,352 | ₩108,358 | ₩108,151 | ₩108,151 | -0.18% | 1.2만 |
|---|
| 2026.05.18 | ₩109,614 | ₩109,614 | ₩108,866 | ₩108,866 | -0.68% | 1.2천 |
|---|
| 2026.05.15 | ₩109,153 | ₩109,828 | ₩109,153 | ₩109,209 | +0.05% | 2.8천 |
|---|
| 2026.05.14 | ₩110,750 | ₩110,750 | ₩110,482 | ₩110,651 | -0.09% | 1.8천 |
|---|
| 2026.05.13 | ₩109,013 | ₩109,828 | ₩109,013 | ₩109,761 | +0.69% | 1.3천 |
|---|
| 2026.05.12 | ₩108,358 | ₩108,862 | ₩107,984 | ₩108,862 | +0.46% | 2.1천 |
|---|
| 2026.05.11 | ₩108,920 | ₩109,774 | ₩108,920 | ₩109,078 | +0.15% | 3.2천 |
|---|
| 2026.05.08 | ₩108,372 | ₩108,993 | ₩108,372 | ₩108,825 | +0.42% | 2천 |
|---|
| 2026.05.07 | ₩108,357 | ₩108,357 | ₩107,664 | ₩107,707 | -0.60% | 3.4천 |
|---|
| 2026.05.06 | ₩107,036 | ₩108,103 | ₩107,036 | ₩108,103 | +1.00% | 800 |
|---|
| 2026.05.05 | ₩106,428 | ₩106,569 | ₩106,402 | ₩106,424 | -0.00% | 600 |
|---|
| 2026.05.04 | ₩105,707 | ₩105,794 | ₩105,426 | ₩105,432 | -0.26% | 1.1천 |
|---|
| 2026.05.01 | ₩105,714 | ₩106,208 | ₩105,714 | ₩105,890 | +0.17% | 2.1천 |
|---|
| 2026.04.30 | ₩104,612 | ₩105,513 | ₩104,612 | ₩105,472 | +0.82% | 1.5천 |
|---|
| 2026.04.29 | ₩104,044 | ₩104,240 | ₩104,044 | ₩104,240 | +0.19% | 300 |
|---|
| 2026.04.28 | ₩103,944 | ₩104,359 | ₩103,944 | ₩104,359 | +0.40% | 400 |
|---|
| 2026.04.27 | ₩104,792 | ₩105,099 | ₩104,792 | ₩105,099 | +0.29% | 900 |
|---|
| 2026.04.24 | ₩104,881 | ₩104,881 | ₩104,881 | ₩104,881 | 0.00% | 400 |
|---|
| 2026.04.23 | ₩104,231 | ₩104,271 | ₩103,826 | ₩103,826 | -0.39% | 900 |
|---|
| 2026.04.22 | ₩103,777 | ₩104,204 | ₩103,777 | ₩104,204 | +0.41% | 7.7천 |
|---|
| 2026.04.21 | ₩103,315 | ₩103,443 | ₩102,931 | ₩102,931 | -0.37% | 900 |
|---|
| 2026.04.20 | ₩103,416 | ₩103,536 | ₩103,416 | ₩103,532 | +0.11% | 700 |
|---|
| 2026.04.17 | ₩103,363 | ₩104,031 | ₩103,356 | ₩103,896 | +0.52% | 2.2천 |
|---|
| 2026.04.16 | ₩102,120 | ₩102,601 | ₩102,120 | ₩102,601 | +0.47% | 1.9천 |
|---|
| 2026.04.15 | ₩101,840 | ₩102,313 | ₩101,840 | ₩102,313 | +0.46% | 500 |
|---|
| 2026.04.14 | ₩100,998 | ₩101,374 | ₩100,978 | ₩101,374 | +0.37% | 1.3천 |
|---|
| 2026.04.13 | ₩99,102 | ₩100,106 | ₩99,102 | ₩100,106 | +1.01% | 1.6천 |
|---|
| 2026.04.10 | ₩99,609 | ₩99,609 | ₩99,115 | ₩99,115 | -0.50% | 400 |
|---|
| 2026.04.09 | ₩98,594 | ₩99,235 | ₩98,287 | ₩99,235 | +0.65% | 2.7천 |
|---|
| 2026.04.08 | ₩98,066 | ₩98,621 | ₩98,066 | ₩98,420 | +0.36% | 2천 |
|---|
| 2026.04.07 | ₩96,009 | ₩96,009 | ₩96,009 | ₩96,009 | 0.00% | 200 |
|---|
| 2026.04.06 | ₩96,009 | ₩96,009 | ₩95,709 | ₩95,913 | -0.10% | 1.6천 |
|---|
| 2026.04.02 | ₩94,199 | ₩95,602 | ₩94,199 | ₩95,599 | +1.49% | 1.7천 |
|---|
| 2026.04.01 | ₩95,441 | ₩95,816 | ₩95,415 | ₩95,576 | +0.14% | 1.2만 |
|---|
| 2026.03.31 | ₩93,217 | ₩94,664 | ₩93,217 | ₩94,664 | +1.55% | 3.1천 |
|---|
| 2026.03.30 | ₩92,782 | ₩92,782 | ₩91,675 | ₩91,967 | -0.88% | 2.5천 |
|---|
| 2026.03.27 | ₩93,364 | ₩93,364 | ₩92,536 | ₩92,536 | -0.89% | 3.8천 |
|---|
| 2026.03.26 | ₩95,054 | ₩95,154 | ₩94,026 | ₩94,052 | -1.05% | 2.3천 |
|---|
| 2026.03.25 | ₩95,845 | ₩95,845 | ₩95,845 | ₩95,845 | 0.00% | 200 |
|---|
| 2026.03.24 | ₩95,508 | ₩95,869 | ₩95,464 | ₩95,464 | -0.05% | 4.5천 |
|---|
| 2026.03.23 | ₩95,842 | ₩96,804 | ₩95,822 | ₩95,974 | +0.14% | 1.3만 |
|---|
| 2026.03.20 | ₩94,827 | ₩94,827 | ₩94,747 | ₩94,784 | -0.05% | 1.4천 |
|---|
| 2026.03.19 | ₩96,203 | ₩96,449 | ₩95,922 | ₩96,449 | +0.26% | 3.2천 |
|---|
| 2026.03.18 | ₩96,776 | ₩96,776 | ₩96,776 | ₩96,776 | 0.00% | 200 |
|---|
| 2026.03.17 | ₩97,873 | ₩98,166 | ₩97,873 | ₩98,093 | +0.23% | 4.1천 |
|---|
| 2026.03.16 | ₩97,859 | ₩98,060 | ₩97,792 | ₩97,889 | +0.03% | 5.4천 |
|---|
| 2026.03.13 | ₩97,165 | ₩97,312 | ₩96,873 | ₩96,873 | -0.30% | 3.4천 |
|---|
| 2026.03.12 | ₩98,474 | ₩98,474 | ₩96,871 | ₩96,871 | -1.63% | 2천 |
|---|
| 2026.03.11 | ₩99,075 | ₩99,075 | ₩98,848 | ₩99,055 | -0.02% | 4.9천 |
|---|
| 2026.03.10 | ₩99,462 | ₩99,649 | ₩98,928 | ₩98,928 | -0.54% | 1.6천 |
|---|
| 2026.03.09 | ₩97,178 | ₩99,135 | ₩97,178 | ₩99,135 | +2.01% | 1.3천 |
|---|
| 2026.03.06 | ₩98,647 | ₩98,647 | ₩98,180 | ₩98,191 | -0.46% | 3.9천 |
|---|
| 2026.03.05 | ₩99,435 | ₩99,669 | ₩99,302 | ₩99,382 | -0.05% | 4.4천 |
|---|
| 2026.03.04 | ₩100,050 | ₩100,317 | ₩100,050 | ₩100,103 | +0.05% | 6.2천 |
|---|
| 2026.03.03 | ₩99,144 | ₩99,144 | ₩99,144 | ₩99,144 | 0.00% | 400 |
|---|
| 2026.03.02 | ₩99,262 | ₩100,290 | ₩99,262 | ₩100,274 | +1.02% | 1.4천 |
|---|
| 2026.02.27 | ₩99,542 | ₩100,077 | ₩99,542 | ₩100,062 | +0.52% | 2.3천 |
|---|
| 2026.02.26 | ₩101,412 | ₩101,412 | ₩99,622 | ₩100,321 | -1.08% | 3.6천 |
|---|
| 2026.02.25 | ₩100,691 | ₩101,241 | ₩100,691 | ₩101,241 | +0.55% | 900 |
|---|
| 2026.02.24 | ₩99,823 | ₩100,489 | ₩99,823 | ₩100,489 | +0.67% | 2.1천 |
|---|
| 2026.02.23 | ₩99,643 | ₩99,643 | ₩99,568 | ₩99,568 | -0.08% | 400 |
|---|
| 2026.02.20 | ₩100,077 | ₩100,376 | ₩100,077 | ₩100,376 | +0.30% | 400 |
|---|
| 2026.02.19 | ₩99,663 | ₩99,796 | ₩99,634 | ₩99,634 | -0.03% | 1천 |
|---|
| 2026.02.18 | ₩99,516 | ₩100,237 | ₩99,516 | ₩99,951 | +0.44% | 5.9천 |
|---|
| 2026.02.17 | ₩99,594 | ₩99,594 | ₩99,244 | ₩99,244 | -0.35% | 500 |
|---|
| 2026.02.13 | ₩99,536 | ₩99,716 | ₩99,238 | ₩99,238 | -0.30% | 2.7천 |
|---|
| 2026.02.12 | ₩100,905 | ₩100,945 | ₩99,274 | ₩99,274 | -1.62% | 1천 |
|---|
| 2026.02.11 | ₩100,651 | ₩101,092 | ₩100,651 | ₩100,906 | +0.25% | 2.3천 |
|---|
| 2026.02.10 | ₩100,626 | ₩100,626 | ₩100,626 | ₩100,626 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩99,824 | ₩100,948 | ₩99,824 | ₩100,948 | +1.13% | 1.1천 |
|---|
| 2026.02.06 | ₩99,476 | ₩100,326 | ₩99,476 | ₩100,326 | +0.86% | 500 |
|---|
| 2026.02.05 | ₩98,272 | ₩98,272 | ₩98,272 | ₩98,272 | 0.00% | 500 |
|---|
| 2026.02.04 | ₩100,224 | ₩100,224 | ₩99,032 | ₩99,409 | -0.81% | 1.7만 |
|---|
| 2026.02.03 | ₩101,439 | ₩101,439 | ₩100,254 | ₩100,254 | -1.17% | 1천 |
|---|
| 2026.02.02 | ₩100,184 | ₩101,372 | ₩100,090 | ₩101,151 | +0.97% | 4.1천 |
|---|
| 2026.01.30 | ₩100,825 | ₩100,825 | ₩100,371 | ₩100,610 | -0.21% | 1.5천 |
|---|
| 2026.01.29 | ₩100,277 | ₩101,086 | ₩100,198 | ₩101,086 | +0.81% | 4.2천 |
|---|
| 2026.01.28 | ₩101,479 | ₩101,626 | ₩101,359 | ₩101,587 | +0.11% | 2.1천 |
|---|
| 2026.01.27 | ₩101,346 | ₩101,525 | ₩101,346 | ₩101,525 | +0.18% | 400 |
|---|
| 2026.01.26 | ₩100,811 | ₩101,119 | ₩100,811 | ₩100,929 | +0.12% | 6.7천 |
|---|
| 2026.01.23 | ₩99,890 | ₩100,504 | ₩99,890 | ₩100,367 | +0.48% | 1.4천 |
|---|
| 2026.01.22 | ₩100,023 | ₩100,384 | ₩100,023 | ₩100,105 | +0.08% | 600 |
|---|
| 2026.01.21 | ₩98,574 | ₩99,548 | ₩98,574 | ₩99,548 | +0.99% | 1.4천 |
|---|
| 2026.01.20 | ₩99,235 | ₩99,235 | ₩98,311 | ₩98,311 | -0.93% | 4.9천 |
|---|
| 2026.01.16 | ₩100,745 | ₩100,745 | ₩100,292 | ₩100,388 | -0.35% | 900 |
|---|
| 2026.01.15 | ₩100,691 | ₩100,758 | ₩100,389 | ₩100,389 | -0.30% | 900 |
|---|
| 2026.01.14 | ₩99,812 | ₩100,170 | ₩99,771 | ₩100,170 | +0.36% | 2천 |
|---|
| 2026.01.13 | ₩100,945 | ₩100,985 | ₩100,477 | ₩100,769 | -0.17% | 1.6천 |
|---|
| 2026.01.12 | ₩100,811 | ₩100,925 | ₩100,799 | ₩100,799 | -0.01% | 700 |
|---|
| 2026.01.09 | ₩100,157 | ₩100,558 | ₩100,157 | ₩100,497 | +0.34% | 800 |
|---|
| 2026.01.08 | ₩99,556 | ₩99,661 | ₩99,435 | ₩99,661 | +0.11% | 900 |
|---|
| 2026.01.07 | ₩100,264 | ₩100,344 | ₩99,751 | ₩99,751 | -0.51% | 1.1천 |
|---|
| 2026.01.06 | ₩99,636 | ₩99,931 | ₩99,636 | ₩99,931 | +0.30% | 1천 |
|---|
| 2026.01.05 | ₩99,115 | ₩99,262 | ₩99,115 | ₩99,255 | +0.14% | 600 |
|---|
| 2026.01.02 | ₩98,848 | ₩98,968 | ₩98,621 | ₩98,788 | -0.06% | 3.9천 |
|---|
| 2025.12.31 | ₩99,021 | ₩99,048 | ₩98,784 | ₩98,784 | -0.24% | 900 |
|---|
| 2025.12.30 | ₩99,582 | ₩99,582 | ₩99,329 | ₩99,458 | -0.12% | 7천 |
|---|
| 2025.12.29 | ₩99,476 | ₩99,582 | ₩99,382 | ₩99,518 | +0.04% | 2.9천 |
|---|
| 2025.12.26 | ₩99,903 | ₩99,916 | ₩99,856 | ₩99,856 | -0.05% | 700 |
|---|
| 2025.12.24 | ₩99,856 | ₩99,856 | ₩99,856 | ₩99,856 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩99,297 | ₩99,807 | ₩99,274 | ₩99,807 | +0.51% | 1.8천 |
|---|
| 2025.12.22 | ₩99,462 | ₩99,462 | ₩99,248 | ₩99,272 | -0.19% | 1.1천 |
|---|
| 2025.12.19 | ₩98,567 | ₩98,888 | ₩98,567 | ₩98,663 | +0.10% | 8.9천 |
|---|
| 2025.12.18 | ₩97,833 | ₩98,006 | ₩97,833 | ₩97,934 | +0.10% | 1.2천 |
|---|
| 2025.12.17 | ₩97,145 | ₩97,151 | ₩96,959 | ₩96,959 | -0.19% | 700 |
|---|
| 2025.12.16 | ₩98,173 | ₩98,372 | ₩98,173 | ₩98,372 | +0.20% | 200 |
|---|
| 2025.12.15 | ₩98,434 | ₩98,460 | ₩98,434 | ₩98,455 | +0.02% | 600 |
|---|
| 2025.12.12 | ₩98,741 | ₩98,741 | ₩98,589 | ₩98,589 | -0.15% | 300 |
|---|
| 2025.12.11 | ₩99,826 | ₩99,826 | ₩99,826 | ₩99,826 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩99,449 | ₩100,130 | ₩99,449 | ₩99,970 | +0.52% | 1.3천 |
|---|
| 2025.12.09 | ₩99,311 | ₩99,311 | ₩99,311 | ₩99,311 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩99,663 | ₩99,765 | ₩99,244 | ₩99,244 | -0.42% | 400 |
|---|
| 2025.12.05 | ₩99,612 | ₩99,612 | ₩99,612 | ₩99,612 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩99,366 | ₩99,366 | ₩99,366 | ₩99,366 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩99,362 | ₩99,362 | ₩99,362 | ₩99,362 | 0.00% | 200 |
|---|
| 2025.12.02 | ₩99,329 | ₩99,329 | ₩99,198 | ₩99,198 | -0.13% | 300 |
|---|
| 2025.12.01 | ₩98,955 | ₩98,955 | ₩98,848 | ₩98,848 | -0.11% | 700 |
|---|
| 2025.11.28 | ₩99,182 | ₩99,281 | ₩99,182 | ₩99,281 | +0.10% | 500 |
|---|
| 2025.11.26 | ₩98,808 | ₩98,892 | ₩98,435 | ₩98,892 | +0.09% | 900 |
|---|
| 2025.11.25 | ₩97,565 | ₩98,212 | ₩97,271 | ₩98,212 | +0.66% | 2만 |
|---|
| 2025.11.24 | ₩97,378 | ₩97,485 | ₩97,372 | ₩97,372 | -0.01% | 900 |
|---|
| 2025.11.21 | ₩95,599 | ₩95,599 | ₩95,599 | ₩95,599 | 0.00% | 400 |
|---|
| 2025.11.20 | ₩98,113 | ₩98,113 | ₩94,640 | ₩94,640 | -3.54% | 1.7천 |
|---|
| 2025.11.19 | ₩96,230 | ₩96,377 | ₩96,230 | ₩96,377 | +0.15% | 1.7천 |
|---|
| 2025.11.18 | ₩95,787 | ₩96,724 | ₩95,787 | ₩96,085 | +0.31% | 1.2천 |
|---|
| 2025.11.17 | ₩97,245 | ₩97,472 | ₩96,670 | ₩96,824 | -0.43% | 700 |
|---|
| 2025.11.14 | ₩97,146 | ₩97,596 | ₩97,146 | ₩97,596 | +0.46% | 400 |
|---|
| 2025.11.13 | ₩98,581 | ₩98,581 | ₩97,453 | ₩97,453 | -1.14% | 2.7천 |
|---|
| 2025.11.12 | ₩99,489 | ₩99,489 | ₩99,035 | ₩99,195 | -0.30% | 1.8만 |
|---|
| 2025.11.11 | ₩99,192 | ₩99,192 | ₩99,192 | ₩99,192 | 0.00% | 200 |
|---|
| 2025.11.10 | ₩99,049 | ₩99,049 | ₩99,049 | ₩99,049 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩96,403 | ₩97,241 | ₩96,109 | ₩97,241 | +0.87% | 900 |
|---|
| 2025.11.06 | ₩97,445 | ₩97,712 | ₩97,309 | ₩97,309 | -0.14% | 1.9천 |
|---|
| 2025.11.05 | ₩98,611 | ₩98,611 | ₩98,611 | ₩98,611 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩98,407 | ₩98,407 | ₩94,052 | ₩98,120 | -0.29% | 700 |
|---|
| 2025.11.03 | ₩100,157 | ₩100,157 | ₩99,586 | ₩99,586 | -0.57% | 2천 |
|---|
| 2025.10.31 | ₩99,651 | ₩99,651 | ₩99,431 | ₩99,431 | -0.22% | 500 |
|---|
| 2025.10.30 | ₩99,809 | ₩99,809 | ₩99,068 | ₩99,068 | -0.74% | 1.5천 |
|---|
| 2025.10.29 | ₩100,250 | ₩100,481 | ₩99,876 | ₩100,217 | -0.03% | 3.5천 |
|---|
| 2025.10.28 | ₩99,763 | ₩100,010 | ₩99,763 | ₩100,009 | +0.25% | 1.4천 |
|---|
| 2025.10.27 | ₩99,248 | ₩99,498 | ₩99,061 | ₩99,498 | +0.25% | 2.7천 |
|---|
| 2025.10.24 | ₩98,166 | ₩98,233 | ₩98,100 | ₩98,223 | +0.06% | 800 |
|---|
| 2025.10.23 | ₩97,440 | ₩97,440 | ₩97,440 | ₩97,440 | 0.00% | 9만 |
|---|
| 2025.10.22 | ₩97,118 | ₩97,118 | ₩96,390 | ₩96,801 | -0.33% | 1천 |
|---|
| 2025.10.21 | ₩97,191 | ₩97,440 | ₩97,191 | ₩97,440 | +0.26% | 400 |
|---|
| 2025.10.20 | ₩97,231 | ₩97,381 | ₩97,231 | ₩97,336 | +0.11% | 900 |
|---|
| 2025.10.17 | ₩96,314 | ₩96,314 | ₩96,314 | ₩96,314 | 0.00% | 400 |
|---|
| 2025.10.16 | ₩96,043 | ₩96,109 | ₩95,361 | ₩95,817 | -0.24% | 2.8천 |
|---|
| 2025.10.15 | ₩96,069 | ₩96,069 | ₩95,976 | ₩95,980 | -0.09% | 400 |
|---|
| 2025.10.14 | ₩95,424 | ₩96,112 | ₩95,320 | ₩95,674 | +0.26% | 1.2천 |
|---|
| 2025.10.13 | ₩96,037 | ₩96,064 | ₩95,840 | ₩96,064 | +0.03% | 900 |
|---|
| 2025.10.10 | ₩97,191 | ₩97,191 | ₩94,504 | ₩94,504 | -2.77% | 3.4천 |
|---|