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 | ₩114,838 | ₩115,103 | ₩114,838 | ₩114,904 | +0.06% | 500 |
| 2026.10.08 | ₩114,796 | ₩114,824 | ₩114,222 | ₩114,293 | -0.44% | 2.4천 |
| 2026.10.07 | ₩115,070 | ₩115,070 | ₩115,070 | ₩115,070 | 0.00% | 100 |
| 2026.10.06 | ₩115,269 | ₩115,269 | ₩115,269 | ₩115,269 | 0.00% | 100 |
| 2026.10.05 | ₩114,503 | ₩114,503 | ₩114,503 | ₩114,503 | 0.00% | 100 |
| 2026.10.02 | ₩113,781 | ₩113,781 | ₩113,781 | ₩113,781 | 0.00% | 200 |
| 2026.10.01 | ₩112,822 | ₩112,868 | ₩112,382 | ₩112,868 | +0.04% | 1.3천 |
| 2026.09.30 | ₩113,263 | ₩113,369 | ₩112,783 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩112,783 |
| -0.42% |
| 800 |
| 2026.09.29 | ₩112,685 | ₩112,685 | ₩112,685 | ₩112,685 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩113,249 | ₩113,249 | ₩112,832 | ₩112,832 | -0.37% | 300 |
|---|
| 2026.09.25 | ₩113,726 | ₩113,726 | ₩113,726 | ₩113,726 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩112,928 | ₩113,133 | ₩112,928 | ₩113,133 | +0.18% | 200 |
|---|
| 2026.09.23 | ₩113,169 | ₩113,236 | ₩113,084 | ₩113,084 | -0.08% | 700 |
|---|
| 2026.09.22 | ₩114,300 | ₩114,300 | ₩114,300 | ₩114,300 | 0.00% | 200 |
|---|
| 2026.09.21 | ₩113,971 | ₩113,971 | ₩113,971 | ₩113,971 | 0.00% | 300 |
|---|
| 2026.09.18 | ₩111,581 | ₩111,995 | ₩111,581 | ₩111,995 | +0.37% | 400 |
|---|
| 2026.09.17 | ₩111,674 | ₩111,911 | ₩111,634 | ₩111,911 | +0.21% | 1.1천 |
|---|
| 2026.09.16 | ₩110,361 | ₩110,361 | ₩110,361 | ₩110,361 | 0.00% | 200 |
|---|
| 2026.09.15 | ₩111,074 | ₩111,074 | ₩110,611 | ₩110,611 | -0.42% | 400 |
|---|
| 2026.09.14 | ₩111,227 | ₩111,227 | ₩111,227 | ₩111,227 | 0.00% | 200 |
|---|
| 2026.09.11 | ₩111,941 | ₩111,941 | ₩111,742 | ₩111,742 | -0.18% | 600 |
|---|
| 2026.09.10 | ₩110,860 | ₩110,860 | ₩110,740 | ₩110,740 | -0.11% | 400 |
|---|
| 2026.09.09 | ₩111,501 | ₩111,514 | ₩111,221 | ₩111,413 | -0.08% | 800 |
|---|
| 2026.09.08 | ₩112,328 | ₩112,328 | ₩111,915 | ₩111,915 | -0.37% | 500 |
|---|
| 2026.09.04 | ₩112,649 | ₩112,649 | ₩112,466 | ₩112,466 | -0.16% | 700 |
|---|
| 2026.09.03 | ₩112,754 | ₩112,916 | ₩112,754 | ₩112,782 | +0.02% | 600 |
|---|
| 2026.09.02 | ₩111,668 | ₩111,700 | ₩111,668 | ₩111,700 | +0.03% | 300 |
|---|
| 2026.09.01 | ₩111,114 | ₩111,314 | ₩111,114 | ₩111,136 | +0.02% | 700 |
|---|
| 2026.08.31 | ₩111,688 | ₩112,037 | ₩111,661 | ₩112,037 | +0.31% | 2.9천 |
|---|
| 2026.08.28 | ₩112,742 | ₩112,742 | ₩112,310 | ₩112,310 | -0.38% | 300 |
|---|
| 2026.08.27 | ₩112,607 | ₩112,607 | ₩112,607 | ₩112,607 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩111,633 | ₩111,633 | ₩111,633 | ₩111,633 | 0.00% | 300 |
|---|
| 2026.08.25 | ₩111,421 | ₩111,614 | ₩111,421 | ₩111,614 | +0.17% | 5.8천 |
|---|
| 2026.08.24 | ₩111,258 | ₩111,258 | ₩111,258 | ₩111,258 | 0.00% | 200 |
|---|
| 2026.08.21 | ₩111,832 | ₩111,832 | ₩111,832 | ₩111,832 | 0.00% | 200 |
|---|
| 2026.08.20 | ₩111,754 | ₩111,754 | ₩111,387 | ₩111,387 | -0.33% | 300 |
|---|
| 2026.08.19 | ₩112,282 | ₩112,282 | ₩112,282 | ₩112,282 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩111,983 | ₩111,983 | ₩111,983 | ₩111,983 | 0.00% | 200 |
|---|
| 2026.08.17 | ₩113,316 | ₩113,316 | ₩112,957 | ₩112,957 | -0.32% | 1.5천 |
|---|
| 2026.08.14 | ₩113,423 | ₩113,423 | ₩113,323 | ₩113,323 | -0.09% | 300 |
|---|
| 2026.08.13 | ₩113,595 | ₩113,595 | ₩113,595 | ₩113,595 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩112,836 | ₩112,942 | ₩112,817 | ₩112,817 | -0.02% | 1.4천 |
|---|
| 2026.08.11 | ₩112,519 | ₩112,519 | ₩112,519 | ₩112,519 | 0.00% | 200 |
|---|
| 2026.08.10 | ₩113,049 | ₩113,049 | ₩112,941 | ₩112,941 | -0.10% | 300 |
|---|
| 2026.08.07 | ₩113,450 | ₩113,450 | ₩113,058 | ₩113,058 | -0.34% | 300 |
|---|
| 2026.08.06 | ₩112,422 | ₩112,489 | ₩112,243 | ₩112,243 | -0.16% | 1.2천 |
|---|
| 2026.08.05 | ₩113,289 | ₩113,289 | ₩112,555 | ₩112,555 | -0.65% | 1.1천 |
|---|
| 2026.08.04 | ₩110,847 | ₩112,663 | ₩110,847 | ₩112,663 | +1.64% | 900 |
|---|
| 2026.08.03 | ₩110,193 | ₩110,481 | ₩110,193 | ₩110,481 | +0.26% | 400 |
|---|
| 2026.07.31 | ₩108,924 | ₩108,924 | ₩108,924 | ₩108,924 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩107,764 | ₩107,812 | ₩107,764 | ₩107,812 | +0.04% | 300 |
|---|
| 2026.07.29 | ₩107,110 | ₩107,130 | ₩105,872 | ₩105,872 | -1.16% | 6.1천 |
|---|
| 2026.07.28 | ₩107,176 | ₩107,565 | ₩107,176 | ₩107,565 | +0.36% | 700 |
|---|
| 2026.07.27 | ₩108,084 | ₩108,084 | ₩107,110 | ₩107,373 | -0.66% | 5.4천 |
|---|
| 2026.07.24 | ₩107,537 | ₩108,137 | ₩107,297 | ₩107,442 | -0.09% | 2.2천 |
|---|
| 2026.07.23 | ₩107,784 | ₩107,784 | ₩107,490 | ₩107,523 | -0.24% | 400 |
|---|
| 2026.07.22 | ₩109,144 | ₩109,144 | ₩109,144 | ₩109,144 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩109,092 | ₩109,243 | ₩109,092 | ₩109,243 | +0.14% | 700 |
|---|
| 2026.07.20 | ₩108,778 | ₩108,778 | ₩108,143 | ₩108,143 | -0.58% | 1.6천 |
|---|
| 2026.07.17 | ₩108,177 | ₩108,412 | ₩108,177 | ₩108,412 | +0.22% | 700 |
|---|
| 2026.07.16 | ₩109,659 | ₩109,933 | ₩109,380 | ₩109,380 | -0.25% | 1.6천 |
|---|
| 2026.07.15 | ₩110,081 | ₩110,167 | ₩109,979 | ₩110,167 | +0.08% | 400 |
|---|
| 2026.07.14 | ₩109,899 | ₩109,899 | ₩109,877 | ₩109,877 | -0.02% | 200 |
|---|
| 2026.07.13 | ₩109,619 | ₩109,619 | ₩109,165 | ₩109,409 | -0.19% | 8.4천 |
|---|
| 2026.07.10 | ₩110,473 | ₩110,501 | ₩110,473 | ₩110,501 | +0.03% | 600 |
|---|
| 2026.07.09 | ₩108,645 | ₩109,935 | ₩108,645 | ₩109,935 | +1.19% | 900 |
|---|
| 2026.07.08 | ₩108,304 | ₩109,153 | ₩108,232 | ₩109,153 | +0.78% | 1.3천 |
|---|
| 2026.07.07 | ₩109,124 | ₩109,124 | ₩109,124 | ₩109,124 | 0.00% | 200 |
|---|
| 2026.07.06 | ₩109,699 | ₩109,738 | ₩109,699 | ₩109,738 | +0.04% | 400 |
|---|
| 2026.07.02 | ₩108,831 | ₩108,831 | ₩108,298 | ₩108,806 | -0.02% | 300 |
|---|
| 2026.07.01 | ₩109,619 | ₩109,786 | ₩109,194 | ₩109,194 | -0.39% | 700 |
|---|
| 2026.06.30 | ₩109,672 | ₩109,800 | ₩109,672 | ₩109,800 | +0.12% | 1천 |
|---|
| 2026.06.29 | ₩108,231 | ₩108,569 | ₩107,096 | ₩108,569 | +0.31% | 2.4천 |
|---|
| 2026.06.26 | ₩107,363 | ₩107,365 | ₩107,363 | ₩107,365 | +0.00% | 600 |
|---|
| 2026.06.25 | ₩107,256 | ₩107,319 | ₩107,210 | ₩107,319 | +0.06% | 600 |
|---|
| 2026.06.24 | ₩107,270 | ₩107,270 | ₩107,270 | ₩107,270 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩108,233 | ₩108,233 | ₩107,844 | ₩107,844 | -0.36% | 1천 |
|---|
| 2026.06.22 | ₩110,246 | ₩110,246 | ₩109,558 | ₩109,558 | -0.62% | 2.7천 |
|---|
| 2026.06.18 | ₩109,779 | ₩110,252 | ₩109,779 | ₩110,252 | +0.43% | 800 |
|---|
| 2026.06.17 | ₩110,166 | ₩110,166 | ₩108,649 | ₩108,649 | -1.38% | 500 |
|---|
| 2026.06.16 | ₩110,446 | ₩110,486 | ₩110,158 | ₩110,158 | -0.26% | 1.2천 |
|---|
| 2026.06.15 | ₩110,780 | ₩111,187 | ₩110,607 | ₩110,916 | +0.12% | 900 |
|---|
| 2026.06.12 | ₩108,885 | ₩108,896 | ₩108,885 | ₩108,896 | +0.01% | 200 |
|---|
| 2026.06.11 | ₩108,231 | ₩108,510 | ₩108,064 | ₩108,510 | +0.26% | 800 |
|---|
| 2026.06.10 | ₩107,076 | ₩107,110 | ₩106,644 | ₩106,644 | -0.40% | 1.2천 |
|---|
| 2026.06.09 | ₩109,472 | ₩109,472 | ₩106,360 | ₩108,286 | -1.08% | 8.1천 |
|---|
| 2026.06.08 | ₩109,365 | ₩109,365 | ₩108,922 | ₩108,922 | -0.41% | 2.1천 |
|---|
| 2026.06.05 | ₩109,819 | ₩109,953 | ₩108,564 | ₩108,564 | -1.14% | 3.3천 |
|---|
| 2026.06.04 | ₩111,241 | ₩111,915 | ₩111,241 | ₩111,915 | +0.61% | 400 |
|---|
| 2026.06.03 | ₩112,248 | ₩112,315 | ₩111,841 | ₩111,841 | -0.36% | 1.1천 |
|---|
| 2026.06.02 | ₩112,589 | ₩112,687 | ₩112,506 | ₩112,506 | -0.07% | 1.6천 |
|---|
| 2026.06.01 | ₩111,781 | ₩112,502 | ₩111,781 | ₩112,315 | +0.48% | 1천 |
|---|
| 2026.05.29 | ₩111,888 | ₩112,003 | ₩111,881 | ₩112,003 | +0.10% | 2.6천 |
|---|
| 2026.05.28 | ₩111,140 | ₩111,708 | ₩111,140 | ₩111,708 | +0.51% | 1.1천 |
|---|
| 2026.05.27 | ₩110,767 | ₩110,926 | ₩110,767 | ₩110,926 | +0.14% | 1.2천 |
|---|
| 2026.05.26 | ₩110,900 | ₩110,914 | ₩110,793 | ₩110,793 | -0.10% | 5.9천 |
|---|
| 2026.05.22 | ₩110,019 | ₩110,019 | ₩109,994 | ₩109,994 | -0.02% | 300 |
|---|
| 2026.05.21 | ₩109,152 | ₩109,776 | ₩108,965 | ₩109,528 | +0.34% | 1.8천 |
|---|
| 2026.05.20 | ₩109,178 | ₩109,260 | ₩109,178 | ₩109,260 | +0.07% | 1.4천 |
|---|
| 2026.05.19 | ₩108,264 | ₩108,271 | ₩108,064 | ₩108,064 | -0.18% | 1.2만 |
|---|
| 2026.05.18 | ₩109,525 | ₩109,525 | ₩108,778 | ₩108,778 | -0.68% | 1.2천 |
|---|
| 2026.05.15 | ₩109,065 | ₩109,739 | ₩109,065 | ₩109,121 | +0.05% | 2.8천 |
|---|
| 2026.05.14 | ₩110,660 | ₩110,660 | ₩110,393 | ₩110,561 | -0.09% | 1.8천 |
|---|
| 2026.05.13 | ₩108,925 | ₩109,739 | ₩108,925 | ₩109,672 | +0.69% | 1.3천 |
|---|
| 2026.05.12 | ₩108,271 | ₩108,774 | ₩107,897 | ₩108,774 | +0.46% | 2.1천 |
|---|
| 2026.05.11 | ₩108,831 | ₩109,686 | ₩108,831 | ₩108,990 | +0.15% | 3.2천 |
|---|
| 2026.05.08 | ₩108,284 | ₩108,905 | ₩108,284 | ₩108,737 | +0.42% | 2천 |
|---|
| 2026.05.07 | ₩108,270 | ₩108,270 | ₩107,577 | ₩107,620 | -0.60% | 3.4천 |
|---|
| 2026.05.06 | ₩106,950 | ₩108,016 | ₩106,950 | ₩108,016 | +1.00% | 800 |
|---|
| 2026.05.05 | ₩106,342 | ₩106,482 | ₩106,316 | ₩106,338 | -0.00% | 600 |
|---|
| 2026.05.04 | ₩105,621 | ₩105,708 | ₩105,341 | ₩105,347 | -0.26% | 1.1천 |
|---|
| 2026.05.01 | ₩105,628 | ₩106,122 | ₩105,628 | ₩105,804 | +0.17% | 2.1천 |
|---|
| 2026.04.30 | ₩104,527 | ₩105,428 | ₩104,527 | ₩105,387 | +0.82% | 1.5천 |
|---|
| 2026.04.29 | ₩103,960 | ₩104,156 | ₩103,960 | ₩104,156 | +0.19% | 300 |
|---|
| 2026.04.28 | ₩103,860 | ₩104,275 | ₩103,860 | ₩104,275 | +0.40% | 400 |
|---|
| 2026.04.27 | ₩104,707 | ₩105,014 | ₩104,707 | ₩105,014 | +0.29% | 900 |
|---|
| 2026.04.24 | ₩104,797 | ₩104,797 | ₩104,797 | ₩104,797 | 0.00% | 400 |
|---|
| 2026.04.23 | ₩104,147 | ₩104,187 | ₩103,742 | ₩103,742 | -0.39% | 900 |
|---|
| 2026.04.22 | ₩103,693 | ₩104,120 | ₩103,693 | ₩104,120 | +0.41% | 7.7천 |
|---|
| 2026.04.21 | ₩103,231 | ₩103,359 | ₩102,848 | ₩102,848 | -0.37% | 900 |
|---|
| 2026.04.20 | ₩103,332 | ₩103,453 | ₩103,332 | ₩103,449 | +0.11% | 700 |
|---|
| 2026.04.17 | ₩103,279 | ₩103,946 | ₩103,272 | ₩103,812 | +0.52% | 2.2천 |
|---|
| 2026.04.16 | ₩102,038 | ₩102,518 | ₩102,038 | ₩102,518 | +0.47% | 1.9천 |
|---|
| 2026.04.15 | ₩101,758 | ₩102,230 | ₩101,758 | ₩102,230 | +0.46% | 500 |
|---|
| 2026.04.14 | ₩100,917 | ₩101,292 | ₩100,897 | ₩101,292 | +0.37% | 1.3천 |
|---|
| 2026.04.13 | ₩99,021 | ₩100,025 | ₩99,021 | ₩100,025 | +1.01% | 1.6천 |
|---|
| 2026.04.10 | ₩99,529 | ₩99,529 | ₩99,035 | ₩99,035 | -0.50% | 400 |
|---|
| 2026.04.09 | ₩98,514 | ₩99,155 | ₩98,207 | ₩99,155 | +0.65% | 2.7천 |
|---|
| 2026.04.08 | ₩97,987 | ₩98,541 | ₩97,987 | ₩98,341 | +0.36% | 2천 |
|---|
| 2026.04.07 | ₩95,932 | ₩95,932 | ₩95,932 | ₩95,932 | 0.00% | 200 |
|---|
| 2026.04.06 | ₩95,932 | ₩95,932 | ₩95,631 | ₩95,835 | -0.10% | 1.6천 |
|---|
| 2026.04.02 | ₩94,123 | ₩95,524 | ₩94,123 | ₩95,522 | +1.49% | 1.7천 |
|---|
| 2026.04.01 | ₩95,364 | ₩95,738 | ₩95,338 | ₩95,499 | +0.14% | 1.2만 |
|---|
| 2026.03.31 | ₩93,142 | ₩94,588 | ₩93,142 | ₩94,588 | +1.55% | 3.1천 |
|---|
| 2026.03.30 | ₩92,707 | ₩92,707 | ₩91,600 | ₩91,893 | -0.88% | 2.5천 |
|---|
| 2026.03.27 | ₩93,289 | ₩93,289 | ₩92,461 | ₩92,461 | -0.89% | 3.8천 |
|---|
| 2026.03.26 | ₩94,977 | ₩95,077 | ₩93,950 | ₩93,976 | -1.05% | 2.3천 |
|---|
| 2026.03.25 | ₩95,767 | ₩95,767 | ₩95,767 | ₩95,767 | 0.00% | 200 |
|---|
| 2026.03.24 | ₩95,431 | ₩95,791 | ₩95,387 | ₩95,387 | -0.05% | 4.5천 |
|---|
| 2026.03.23 | ₩95,765 | ₩96,726 | ₩95,745 | ₩95,897 | +0.14% | 1.3만 |
|---|
| 2026.03.20 | ₩94,750 | ₩94,750 | ₩94,670 | ₩94,708 | -0.05% | 1.4천 |
|---|
| 2026.03.19 | ₩96,125 | ₩96,371 | ₩95,845 | ₩96,371 | +0.26% | 3.2천 |
|---|
| 2026.03.18 | ₩96,698 | ₩96,698 | ₩96,698 | ₩96,698 | 0.00% | 200 |
|---|
| 2026.03.17 | ₩97,793 | ₩98,087 | ₩97,793 | ₩98,014 | +0.23% | 4.1천 |
|---|
| 2026.03.16 | ₩97,780 | ₩97,980 | ₩97,713 | ₩97,809 | +0.03% | 5.4천 |
|---|
| 2026.03.13 | ₩97,086 | ₩97,233 | ₩96,795 | ₩96,795 | -0.30% | 3.4천 |
|---|
| 2026.03.12 | ₩98,394 | ₩98,394 | ₩96,792 | ₩96,792 | -1.63% | 2천 |
|---|
| 2026.03.11 | ₩98,995 | ₩98,995 | ₩98,768 | ₩98,975 | -0.02% | 4.9천 |
|---|
| 2026.03.10 | ₩99,382 | ₩99,569 | ₩98,848 | ₩98,848 | -0.54% | 1.6천 |
|---|
| 2026.03.09 | ₩97,099 | ₩99,055 | ₩97,099 | ₩99,055 | +2.01% | 1.3천 |
|---|
| 2026.03.06 | ₩98,568 | ₩98,568 | ₩98,100 | ₩98,111 | -0.46% | 3.9천 |
|---|
| 2026.03.05 | ₩99,355 | ₩99,589 | ₩99,222 | ₩99,302 | -0.05% | 4.4천 |
|---|
| 2026.03.04 | ₩99,969 | ₩100,236 | ₩99,969 | ₩100,022 | +0.05% | 6.2천 |
|---|
| 2026.03.03 | ₩99,064 | ₩99,064 | ₩99,064 | ₩99,064 | 0.00% | 400 |
|---|
| 2026.03.02 | ₩99,182 | ₩100,209 | ₩99,182 | ₩100,193 | +1.02% | 1.4천 |
|---|
| 2026.02.27 | ₩99,462 | ₩99,996 | ₩99,462 | ₩99,981 | +0.52% | 2.3천 |
|---|
| 2026.02.26 | ₩101,330 | ₩101,330 | ₩99,542 | ₩100,240 | -1.08% | 3.6천 |
|---|
| 2026.02.25 | ₩100,610 | ₩101,160 | ₩100,610 | ₩101,160 | +0.55% | 900 |
|---|
| 2026.02.24 | ₩99,742 | ₩100,408 | ₩99,742 | ₩100,408 | +0.67% | 2.1천 |
|---|
| 2026.02.23 | ₩99,562 | ₩99,562 | ₩99,487 | ₩99,487 | -0.08% | 400 |
|---|
| 2026.02.20 | ₩99,996 | ₩100,295 | ₩99,996 | ₩100,295 | +0.30% | 400 |
|---|
| 2026.02.19 | ₩99,582 | ₩99,715 | ₩99,554 | ₩99,554 | -0.03% | 1천 |
|---|
| 2026.02.18 | ₩99,435 | ₩100,156 | ₩99,435 | ₩99,870 | +0.44% | 5.9천 |
|---|
| 2026.02.17 | ₩99,514 | ₩99,514 | ₩99,164 | ₩99,164 | -0.35% | 500 |
|---|
| 2026.02.13 | ₩99,455 | ₩99,635 | ₩99,158 | ₩99,158 | -0.30% | 2.7천 |
|---|
| 2026.02.12 | ₩100,823 | ₩100,863 | ₩99,194 | ₩99,194 | -1.62% | 1천 |
|---|
| 2026.02.11 | ₩100,570 | ₩101,010 | ₩100,570 | ₩100,825 | +0.25% | 2.3천 |
|---|
| 2026.02.10 | ₩100,544 | ₩100,544 | ₩100,544 | ₩100,544 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩99,743 | ₩100,866 | ₩99,743 | ₩100,866 | +1.13% | 1.1천 |
|---|
| 2026.02.06 | ₩99,395 | ₩100,245 | ₩99,395 | ₩100,245 | +0.86% | 500 |
|---|
| 2026.02.05 | ₩98,193 | ₩98,193 | ₩98,193 | ₩98,193 | 0.00% | 500 |
|---|
| 2026.02.04 | ₩100,143 | ₩100,143 | ₩98,952 | ₩99,328 | -0.81% | 1.7만 |
|---|
| 2026.02.03 | ₩101,357 | ₩101,357 | ₩100,173 | ₩100,173 | -1.17% | 1천 |
|---|
| 2026.02.02 | ₩100,103 | ₩101,290 | ₩100,009 | ₩101,069 | +0.97% | 4.1천 |
|---|
| 2026.01.30 | ₩100,743 | ₩100,743 | ₩100,289 | ₩100,528 | -0.21% | 1.5천 |
|---|
| 2026.01.29 | ₩100,196 | ₩101,005 | ₩100,117 | ₩101,005 | +0.81% | 4.2천 |
|---|
| 2026.01.28 | ₩101,397 | ₩101,544 | ₩101,277 | ₩101,505 | +0.11% | 2.1천 |
|---|
| 2026.01.27 | ₩101,264 | ₩101,443 | ₩101,264 | ₩101,443 | +0.18% | 400 |
|---|
| 2026.01.26 | ₩100,730 | ₩101,037 | ₩100,730 | ₩100,847 | +0.12% | 6.7천 |
|---|
| 2026.01.23 | ₩99,809 | ₩100,423 | ₩99,809 | ₩100,285 | +0.48% | 1.4천 |
|---|
| 2026.01.22 | ₩99,942 | ₩100,303 | ₩99,942 | ₩100,024 | +0.08% | 600 |
|---|
| 2026.01.21 | ₩98,494 | ₩99,467 | ₩98,494 | ₩99,467 | +0.99% | 1.4천 |
|---|
| 2026.01.20 | ₩99,155 | ₩99,155 | ₩98,231 | ₩98,231 | -0.93% | 4.9천 |
|---|
| 2026.01.16 | ₩100,663 | ₩100,663 | ₩100,211 | ₩100,307 | -0.35% | 900 |
|---|
| 2026.01.15 | ₩100,610 | ₩100,676 | ₩100,308 | ₩100,308 | -0.30% | 900 |
|---|
| 2026.01.14 | ₩99,731 | ₩100,089 | ₩99,690 | ₩100,089 | +0.36% | 2천 |
|---|
| 2026.01.13 | ₩100,863 | ₩100,903 | ₩100,396 | ₩100,687 | -0.17% | 1.6천 |
|---|
| 2026.01.12 | ₩100,730 | ₩100,843 | ₩100,718 | ₩100,718 | -0.01% | 700 |
|---|
| 2026.01.09 | ₩100,076 | ₩100,476 | ₩100,076 | ₩100,416 | +0.34% | 800 |
|---|
| 2026.01.08 | ₩99,475 | ₩99,581 | ₩99,355 | ₩99,581 | +0.11% | 900 |
|---|
| 2026.01.07 | ₩100,183 | ₩100,263 | ₩99,670 | ₩99,670 | -0.51% | 1.1천 |
|---|
| 2026.01.06 | ₩99,555 | ₩99,850 | ₩99,555 | ₩99,850 | +0.30% | 1천 |
|---|
| 2026.01.05 | ₩99,035 | ₩99,182 | ₩99,035 | ₩99,175 | +0.14% | 600 |
|---|
| 2026.01.02 | ₩98,768 | ₩98,888 | ₩98,541 | ₩98,708 | -0.06% | 3.9천 |
|---|
| 2025.12.31 | ₩98,941 | ₩98,968 | ₩98,704 | ₩98,704 | -0.24% | 900 |
|---|
| 2025.12.30 | ₩99,502 | ₩99,502 | ₩99,248 | ₩99,378 | -0.12% | 7천 |
|---|
| 2025.12.29 | ₩99,395 | ₩99,502 | ₩99,302 | ₩99,438 | +0.04% | 2.9천 |
|---|
| 2025.12.26 | ₩99,822 | ₩99,836 | ₩99,775 | ₩99,775 | -0.05% | 700 |
|---|
| 2025.12.24 | ₩99,775 | ₩99,775 | ₩99,775 | ₩99,775 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩99,216 | ₩99,726 | ₩99,194 | ₩99,726 | +0.51% | 1.8천 |
|---|
| 2025.12.22 | ₩99,382 | ₩99,382 | ₩99,168 | ₩99,192 | -0.19% | 1.1천 |
|---|
| 2025.12.19 | ₩98,488 | ₩98,808 | ₩98,488 | ₩98,584 | +0.10% | 8.9천 |
|---|
| 2025.12.18 | ₩97,753 | ₩97,927 | ₩97,753 | ₩97,855 | +0.10% | 1.2천 |
|---|
| 2025.12.17 | ₩97,066 | ₩97,073 | ₩96,881 | ₩96,881 | -0.19% | 700 |
|---|
| 2025.12.16 | ₩98,094 | ₩98,293 | ₩98,094 | ₩98,293 | +0.20% | 200 |
|---|
| 2025.12.15 | ₩98,354 | ₩98,381 | ₩98,354 | ₩98,375 | +0.02% | 600 |
|---|
| 2025.12.12 | ₩98,661 | ₩98,661 | ₩98,509 | ₩98,509 | -0.15% | 300 |
|---|
| 2025.12.11 | ₩99,745 | ₩99,745 | ₩99,745 | ₩99,745 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩99,368 | ₩100,049 | ₩99,368 | ₩99,889 | +0.52% | 1.3천 |
|---|
| 2025.12.09 | ₩99,231 | ₩99,231 | ₩99,231 | ₩99,231 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩99,582 | ₩99,685 | ₩99,164 | ₩99,164 | -0.42% | 400 |
|---|
| 2025.12.05 | ₩99,531 | ₩99,531 | ₩99,531 | ₩99,531 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩99,286 | ₩99,286 | ₩99,286 | ₩99,286 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩99,282 | ₩99,282 | ₩99,282 | ₩99,282 | 0.00% | 200 |
|---|
| 2025.12.02 | ₩99,248 | ₩99,248 | ₩99,117 | ₩99,117 | -0.13% | 300 |
|---|
| 2025.12.01 | ₩98,875 | ₩98,875 | ₩98,768 | ₩98,768 | -0.11% | 700 |
|---|
| 2025.11.28 | ₩99,101 | ₩99,200 | ₩99,101 | ₩99,200 | +0.10% | 500 |
|---|
| 2025.11.26 | ₩98,728 | ₩98,812 | ₩98,355 | ₩98,812 | +0.09% | 900 |
|---|
| 2025.11.25 | ₩97,486 | ₩98,132 | ₩97,193 | ₩98,132 | +0.66% | 2만 |
|---|
| 2025.11.24 | ₩97,300 | ₩97,406 | ₩97,293 | ₩97,293 | -0.01% | 900 |
|---|
| 2025.11.21 | ₩95,522 | ₩95,522 | ₩95,522 | ₩95,522 | 0.00% | 400 |
|---|
| 2025.11.20 | ₩98,034 | ₩98,034 | ₩94,563 | ₩94,563 | -3.54% | 1.7천 |
|---|
| 2025.11.19 | ₩96,152 | ₩96,299 | ₩96,152 | ₩96,299 | +0.15% | 1.7천 |
|---|
| 2025.11.18 | ₩95,710 | ₩96,646 | ₩95,710 | ₩96,008 | +0.31% | 1.2천 |
|---|
| 2025.11.17 | ₩97,166 | ₩97,393 | ₩96,592 | ₩96,746 | -0.43% | 700 |
|---|
| 2025.11.14 | ₩97,067 | ₩97,517 | ₩97,067 | ₩97,517 | +0.46% | 400 |
|---|
| 2025.11.13 | ₩98,501 | ₩98,501 | ₩97,374 | ₩97,374 | -1.14% | 2.7천 |
|---|
| 2025.11.12 | ₩99,408 | ₩99,408 | ₩98,955 | ₩99,115 | -0.30% | 1.8만 |
|---|
| 2025.11.11 | ₩99,112 | ₩99,112 | ₩99,112 | ₩99,112 | 0.00% | 200 |
|---|
| 2025.11.10 | ₩98,969 | ₩98,969 | ₩98,969 | ₩98,969 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩96,325 | ₩97,162 | ₩96,032 | ₩97,162 | +0.87% | 900 |
|---|
| 2025.11.06 | ₩97,366 | ₩97,633 | ₩97,230 | ₩97,230 | -0.14% | 1.9천 |
|---|
| 2025.11.05 | ₩98,532 | ₩98,532 | ₩98,532 | ₩98,532 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩98,327 | ₩98,327 | ₩93,976 | ₩98,040 | -0.29% | 700 |
|---|
| 2025.11.03 | ₩100,076 | ₩100,076 | ₩99,506 | ₩99,506 | -0.57% | 2천 |
|---|
| 2025.10.31 | ₩99,570 | ₩99,570 | ₩99,351 | ₩99,351 | -0.22% | 500 |
|---|
| 2025.10.30 | ₩99,729 | ₩99,729 | ₩98,988 | ₩98,988 | -0.74% | 1.5천 |
|---|
| 2025.10.29 | ₩100,169 | ₩100,400 | ₩99,796 | ₩100,136 | -0.03% | 3.5천 |
|---|
| 2025.10.28 | ₩99,682 | ₩99,929 | ₩99,682 | ₩99,928 | +0.25% | 1.4천 |
|---|
| 2025.10.27 | ₩99,168 | ₩99,418 | ₩98,981 | ₩99,418 | +0.25% | 2.7천 |
|---|
| 2025.10.24 | ₩98,087 | ₩98,154 | ₩98,020 | ₩98,143 | +0.06% | 800 |
|---|
| 2025.10.23 | ₩97,361 | ₩97,361 | ₩97,361 | ₩97,361 | 0.00% | 9만 |
|---|
| 2025.10.22 | ₩97,039 | ₩97,039 | ₩96,312 | ₩96,723 | -0.33% | 1천 |
|---|
| 2025.10.21 | ₩97,113 | ₩97,361 | ₩97,113 | ₩97,361 | +0.26% | 400 |
|---|
| 2025.10.20 | ₩97,153 | ₩97,302 | ₩97,153 | ₩97,257 | +0.11% | 900 |
|---|
| 2025.10.17 | ₩96,236 | ₩96,236 | ₩96,236 | ₩96,236 | 0.00% | 400 |
|---|
| 2025.10.16 | ₩95,965 | ₩96,032 | ₩95,284 | ₩95,739 | -0.24% | 2.8천 |
|---|
| 2025.10.15 | ₩95,992 | ₩95,992 | ₩95,898 | ₩95,902 | -0.09% | 400 |
|---|
| 2025.10.14 | ₩95,347 | ₩96,034 | ₩95,243 | ₩95,597 | +0.26% | 1.2천 |
|---|
| 2025.10.13 | ₩95,960 | ₩95,986 | ₩95,762 | ₩95,986 | +0.03% | 900 |
|---|
| 2025.10.10 | ₩97,113 | ₩97,113 | ₩94,427 | ₩94,427 | -2.77% | 3.4천 |
|---|