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 | ₩114,939 | ₩115,205 | ₩114,939 | ₩115,006 | +0.06% | 500 |
| 2026.10.08 | ₩114,898 | ₩114,926 | ₩114,323 | ₩114,394 | -0.44% | 2.4천 |
| 2026.10.07 | ₩115,172 | ₩115,172 | ₩115,172 | ₩115,172 | 0.00% | 100 |
| 2026.10.06 | ₩115,371 | ₩115,371 | ₩115,371 | ₩115,371 | 0.00% | 100 |
| 2026.10.05 | ₩114,604 | ₩114,604 | ₩114,604 | ₩114,604 | 0.00% | 100 |
| 2026.10.02 | ₩113,881 | ₩113,881 | ₩113,881 | ₩113,881 | 0.00% | 200 |
| 2026.10.01 | ₩112,922 | ₩112,967 | ₩112,481 | ₩112,967 | +0.04% | 1.3천 |
| 2026.09.30 | ₩113,363 | ₩113,470 | ₩112,883 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩112,883 |
| -0.42% |
| 800 |
| 2026.09.29 | ₩112,784 | ₩112,784 | ₩112,784 | ₩112,784 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩113,349 | ₩113,349 | ₩112,931 | ₩112,931 | -0.37% | 300 |
|---|
| 2026.09.25 | ₩113,826 | ₩113,826 | ₩113,826 | ₩113,826 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩113,027 | ₩113,233 | ₩113,027 | ₩113,233 | +0.18% | 200 |
|---|
| 2026.09.23 | ₩113,269 | ₩113,336 | ₩113,184 | ₩113,184 | -0.08% | 700 |
|---|
| 2026.09.22 | ₩114,401 | ₩114,401 | ₩114,401 | ₩114,401 | 0.00% | 200 |
|---|
| 2026.09.21 | ₩114,072 | ₩114,072 | ₩114,072 | ₩114,072 | 0.00% | 300 |
|---|
| 2026.09.18 | ₩111,680 | ₩112,094 | ₩111,680 | ₩112,094 | +0.37% | 400 |
|---|
| 2026.09.17 | ₩111,773 | ₩112,010 | ₩111,733 | ₩112,010 | +0.21% | 1.1천 |
|---|
| 2026.09.16 | ₩110,459 | ₩110,459 | ₩110,459 | ₩110,459 | 0.00% | 200 |
|---|
| 2026.09.15 | ₩111,172 | ₩111,172 | ₩110,708 | ₩110,708 | -0.42% | 400 |
|---|
| 2026.09.14 | ₩111,326 | ₩111,326 | ₩111,326 | ₩111,326 | 0.00% | 200 |
|---|
| 2026.09.11 | ₩112,040 | ₩112,040 | ₩111,841 | ₩111,841 | -0.18% | 600 |
|---|
| 2026.09.10 | ₩110,958 | ₩110,958 | ₩110,838 | ₩110,838 | -0.11% | 400 |
|---|
| 2026.09.09 | ₩111,599 | ₩111,613 | ₩111,319 | ₩111,511 | -0.08% | 800 |
|---|
| 2026.09.08 | ₩112,428 | ₩112,428 | ₩112,014 | ₩112,014 | -0.37% | 500 |
|---|
| 2026.09.04 | ₩112,748 | ₩112,748 | ₩112,565 | ₩112,565 | -0.16% | 700 |
|---|
| 2026.09.03 | ₩112,854 | ₩113,015 | ₩112,854 | ₩112,882 | +0.02% | 600 |
|---|
| 2026.09.02 | ₩111,766 | ₩111,798 | ₩111,766 | ₩111,798 | +0.03% | 300 |
|---|
| 2026.09.01 | ₩111,212 | ₩111,412 | ₩111,212 | ₩111,235 | +0.02% | 700 |
|---|
| 2026.08.31 | ₩111,786 | ₩112,136 | ₩111,760 | ₩112,136 | +0.31% | 2.9천 |
|---|
| 2026.08.28 | ₩112,842 | ₩112,842 | ₩112,409 | ₩112,409 | -0.38% | 300 |
|---|
| 2026.08.27 | ₩112,707 | ₩112,707 | ₩112,707 | ₩112,707 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩111,732 | ₩111,732 | ₩111,732 | ₩111,732 | 0.00% | 300 |
|---|
| 2026.08.25 | ₩111,519 | ₩111,713 | ₩111,519 | ₩111,713 | +0.17% | 5.8천 |
|---|
| 2026.08.24 | ₩111,356 | ₩111,356 | ₩111,356 | ₩111,356 | 0.00% | 200 |
|---|
| 2026.08.21 | ₩111,931 | ₩111,931 | ₩111,931 | ₩111,931 | 0.00% | 200 |
|---|
| 2026.08.20 | ₩111,853 | ₩111,853 | ₩111,486 | ₩111,486 | -0.33% | 300 |
|---|
| 2026.08.19 | ₩112,381 | ₩112,381 | ₩112,381 | ₩112,381 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩112,082 | ₩112,082 | ₩112,082 | ₩112,082 | 0.00% | 200 |
|---|
| 2026.08.17 | ₩113,416 | ₩113,416 | ₩113,057 | ₩113,057 | -0.32% | 1.5천 |
|---|
| 2026.08.14 | ₩113,523 | ₩113,523 | ₩113,423 | ₩113,423 | -0.09% | 300 |
|---|
| 2026.08.13 | ₩113,695 | ₩113,695 | ₩113,695 | ₩113,695 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩112,935 | ₩113,042 | ₩112,917 | ₩112,917 | -0.02% | 1.4천 |
|---|
| 2026.08.11 | ₩112,619 | ₩112,619 | ₩112,619 | ₩112,619 | 0.00% | 200 |
|---|
| 2026.08.10 | ₩113,149 | ₩113,149 | ₩113,041 | ₩113,041 | -0.10% | 300 |
|---|
| 2026.08.07 | ₩113,550 | ₩113,550 | ₩113,158 | ₩113,158 | -0.34% | 300 |
|---|
| 2026.08.06 | ₩112,521 | ₩112,588 | ₩112,342 | ₩112,342 | -0.16% | 1.2천 |
|---|
| 2026.08.05 | ₩113,389 | ₩113,389 | ₩112,655 | ₩112,655 | -0.65% | 1.1천 |
|---|
| 2026.08.04 | ₩110,945 | ₩112,763 | ₩110,945 | ₩112,763 | +1.64% | 900 |
|---|
| 2026.08.03 | ₩110,290 | ₩110,579 | ₩110,290 | ₩110,579 | +0.26% | 400 |
|---|
| 2026.07.31 | ₩109,020 | ₩109,020 | ₩109,020 | ₩109,020 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩107,859 | ₩107,907 | ₩107,859 | ₩107,907 | +0.04% | 300 |
|---|
| 2026.07.29 | ₩107,204 | ₩107,224 | ₩105,966 | ₩105,966 | -1.16% | 6.1천 |
|---|
| 2026.07.28 | ₩107,271 | ₩107,660 | ₩107,271 | ₩107,660 | +0.36% | 700 |
|---|
| 2026.07.27 | ₩108,180 | ₩108,180 | ₩107,204 | ₩107,468 | -0.66% | 5.4천 |
|---|
| 2026.07.24 | ₩107,632 | ₩108,233 | ₩107,391 | ₩107,537 | -0.09% | 2.2천 |
|---|
| 2026.07.23 | ₩107,879 | ₩107,879 | ₩107,585 | ₩107,618 | -0.24% | 400 |
|---|
| 2026.07.22 | ₩109,240 | ₩109,240 | ₩109,240 | ₩109,240 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩109,188 | ₩109,339 | ₩109,188 | ₩109,339 | +0.14% | 700 |
|---|
| 2026.07.20 | ₩108,874 | ₩108,874 | ₩108,238 | ₩108,238 | -0.58% | 1.6천 |
|---|
| 2026.07.17 | ₩108,273 | ₩108,508 | ₩108,273 | ₩108,508 | +0.22% | 700 |
|---|
| 2026.07.16 | ₩109,756 | ₩110,030 | ₩109,477 | ₩109,477 | -0.25% | 1.6천 |
|---|
| 2026.07.15 | ₩110,178 | ₩110,265 | ₩110,077 | ₩110,265 | +0.08% | 400 |
|---|
| 2026.07.14 | ₩109,996 | ₩109,996 | ₩109,974 | ₩109,974 | -0.02% | 200 |
|---|
| 2026.07.13 | ₩109,716 | ₩109,716 | ₩109,262 | ₩109,506 | -0.19% | 8.4천 |
|---|
| 2026.07.10 | ₩110,571 | ₩110,599 | ₩110,571 | ₩110,599 | +0.03% | 600 |
|---|
| 2026.07.09 | ₩108,741 | ₩110,032 | ₩108,741 | ₩110,032 | +1.19% | 900 |
|---|
| 2026.07.08 | ₩108,400 | ₩109,250 | ₩108,328 | ₩109,250 | +0.78% | 1.3천 |
|---|
| 2026.07.07 | ₩109,220 | ₩109,220 | ₩109,220 | ₩109,220 | 0.00% | 200 |
|---|
| 2026.07.06 | ₩109,796 | ₩109,835 | ₩109,796 | ₩109,835 | +0.04% | 400 |
|---|
| 2026.07.02 | ₩108,928 | ₩108,928 | ₩108,393 | ₩108,902 | -0.02% | 300 |
|---|
| 2026.07.01 | ₩109,716 | ₩109,883 | ₩109,291 | ₩109,291 | -0.39% | 700 |
|---|
| 2026.06.30 | ₩109,769 | ₩109,898 | ₩109,769 | ₩109,898 | +0.12% | 1천 |
|---|
| 2026.06.29 | ₩108,327 | ₩108,664 | ₩107,191 | ₩108,664 | +0.31% | 2.4천 |
|---|
| 2026.06.26 | ₩107,458 | ₩107,460 | ₩107,458 | ₩107,460 | +0.00% | 600 |
|---|
| 2026.06.25 | ₩107,351 | ₩107,414 | ₩107,305 | ₩107,414 | +0.06% | 600 |
|---|
| 2026.06.24 | ₩107,365 | ₩107,365 | ₩107,365 | ₩107,365 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩108,329 | ₩108,329 | ₩107,939 | ₩107,939 | -0.36% | 1천 |
|---|
| 2026.06.22 | ₩110,344 | ₩110,344 | ₩109,654 | ₩109,654 | -0.62% | 2.7천 |
|---|
| 2026.06.18 | ₩109,876 | ₩110,349 | ₩109,876 | ₩110,349 | +0.43% | 800 |
|---|
| 2026.06.17 | ₩110,264 | ₩110,264 | ₩108,745 | ₩108,745 | -1.38% | 500 |
|---|
| 2026.06.16 | ₩110,544 | ₩110,584 | ₩110,256 | ₩110,256 | -0.26% | 1.2천 |
|---|
| 2026.06.15 | ₩110,878 | ₩111,285 | ₩110,704 | ₩111,014 | +0.12% | 900 |
|---|
| 2026.06.12 | ₩108,981 | ₩108,992 | ₩108,981 | ₩108,992 | +0.01% | 200 |
|---|
| 2026.06.11 | ₩108,327 | ₩108,606 | ₩108,160 | ₩108,606 | +0.26% | 800 |
|---|
| 2026.06.10 | ₩107,171 | ₩107,204 | ₩106,738 | ₩106,738 | -0.40% | 1.2천 |
|---|
| 2026.06.09 | ₩109,569 | ₩109,569 | ₩106,454 | ₩108,381 | -1.08% | 8.1천 |
|---|
| 2026.06.08 | ₩109,462 | ₩109,462 | ₩109,018 | ₩109,018 | -0.41% | 2.1천 |
|---|
| 2026.06.05 | ₩109,916 | ₩110,050 | ₩108,660 | ₩108,660 | -1.14% | 3.3천 |
|---|
| 2026.06.04 | ₩111,339 | ₩112,014 | ₩111,339 | ₩112,014 | +0.61% | 400 |
|---|
| 2026.06.03 | ₩112,348 | ₩112,414 | ₩111,940 | ₩111,940 | -0.36% | 1.1천 |
|---|
| 2026.06.02 | ₩112,688 | ₩112,787 | ₩112,605 | ₩112,605 | -0.07% | 1.6천 |
|---|
| 2026.06.01 | ₩111,880 | ₩112,601 | ₩111,880 | ₩112,414 | +0.48% | 1천 |
|---|
| 2026.05.29 | ₩111,987 | ₩112,102 | ₩111,980 | ₩112,102 | +0.10% | 2.6천 |
|---|
| 2026.05.28 | ₩111,239 | ₩111,806 | ₩111,239 | ₩111,806 | +0.51% | 1.1천 |
|---|
| 2026.05.27 | ₩110,865 | ₩111,024 | ₩110,865 | ₩111,024 | +0.14% | 1.2천 |
|---|
| 2026.05.26 | ₩110,998 | ₩111,012 | ₩110,891 | ₩110,891 | -0.10% | 5.9천 |
|---|
| 2026.05.22 | ₩110,117 | ₩110,117 | ₩110,091 | ₩110,091 | -0.02% | 300 |
|---|
| 2026.05.21 | ₩109,248 | ₩109,873 | ₩109,061 | ₩109,625 | +0.34% | 1.8천 |
|---|
| 2026.05.20 | ₩109,275 | ₩109,356 | ₩109,275 | ₩109,356 | +0.07% | 1.4천 |
|---|
| 2026.05.19 | ₩108,360 | ₩108,367 | ₩108,160 | ₩108,160 | -0.18% | 1.2만 |
|---|
| 2026.05.18 | ₩109,622 | ₩109,622 | ₩108,874 | ₩108,874 | -0.68% | 1.2천 |
|---|
| 2026.05.15 | ₩109,161 | ₩109,836 | ₩109,161 | ₩109,218 | +0.05% | 2.8천 |
|---|
| 2026.05.14 | ₩110,758 | ₩110,758 | ₩110,491 | ₩110,659 | -0.09% | 1.8천 |
|---|
| 2026.05.13 | ₩109,021 | ₩109,836 | ₩109,021 | ₩109,769 | +0.69% | 1.3천 |
|---|
| 2026.05.12 | ₩108,367 | ₩108,870 | ₩107,993 | ₩108,870 | +0.46% | 2.1천 |
|---|
| 2026.05.11 | ₩108,928 | ₩109,783 | ₩108,928 | ₩109,087 | +0.15% | 3.2천 |
|---|
| 2026.05.08 | ₩108,380 | ₩109,001 | ₩108,380 | ₩108,833 | +0.42% | 2천 |
|---|
| 2026.05.07 | ₩108,365 | ₩108,365 | ₩107,672 | ₩107,715 | -0.60% | 3.4천 |
|---|
| 2026.05.06 | ₩107,044 | ₩108,111 | ₩107,044 | ₩108,111 | +1.00% | 800 |
|---|
| 2026.05.05 | ₩106,436 | ₩106,577 | ₩106,410 | ₩106,432 | -0.00% | 600 |
|---|
| 2026.05.04 | ₩105,715 | ₩105,802 | ₩105,434 | ₩105,440 | -0.26% | 1.1천 |
|---|
| 2026.05.01 | ₩105,722 | ₩106,216 | ₩105,722 | ₩105,898 | +0.17% | 2.1천 |
|---|
| 2026.04.30 | ₩104,619 | ₩105,521 | ₩104,619 | ₩105,480 | +0.82% | 1.5천 |
|---|
| 2026.04.29 | ₩104,052 | ₩104,248 | ₩104,052 | ₩104,248 | +0.19% | 300 |
|---|
| 2026.04.28 | ₩103,952 | ₩104,367 | ₩103,952 | ₩104,367 | +0.40% | 400 |
|---|
| 2026.04.27 | ₩104,800 | ₩105,107 | ₩104,800 | ₩105,107 | +0.29% | 900 |
|---|
| 2026.04.24 | ₩104,889 | ₩104,889 | ₩104,889 | ₩104,889 | 0.00% | 400 |
|---|
| 2026.04.23 | ₩104,239 | ₩104,279 | ₩103,834 | ₩103,834 | -0.39% | 900 |
|---|
| 2026.04.22 | ₩103,785 | ₩104,212 | ₩103,785 | ₩104,212 | +0.41% | 7.7천 |
|---|
| 2026.04.21 | ₩103,322 | ₩103,451 | ₩102,939 | ₩102,939 | -0.37% | 900 |
|---|
| 2026.04.20 | ₩103,424 | ₩103,544 | ₩103,424 | ₩103,540 | +0.11% | 700 |
|---|
| 2026.04.17 | ₩103,370 | ₩104,038 | ₩103,364 | ₩103,903 | +0.52% | 2.2천 |
|---|
| 2026.04.16 | ₩102,128 | ₩102,609 | ₩102,128 | ₩102,609 | +0.47% | 1.9천 |
|---|
| 2026.04.15 | ₩101,847 | ₩102,320 | ₩101,847 | ₩102,320 | +0.46% | 500 |
|---|
| 2026.04.14 | ₩101,006 | ₩101,381 | ₩100,986 | ₩101,381 | +0.37% | 1.3천 |
|---|
| 2026.04.13 | ₩99,109 | ₩100,114 | ₩99,109 | ₩100,114 | +1.01% | 1.6천 |
|---|
| 2026.04.10 | ₩99,617 | ₩99,617 | ₩99,122 | ₩99,122 | -0.50% | 400 |
|---|
| 2026.04.09 | ₩98,601 | ₩99,243 | ₩98,294 | ₩99,243 | +0.65% | 2.7천 |
|---|
| 2026.04.08 | ₩98,074 | ₩98,628 | ₩98,074 | ₩98,428 | +0.36% | 2천 |
|---|
| 2026.04.07 | ₩96,016 | ₩96,016 | ₩96,016 | ₩96,016 | 0.00% | 200 |
|---|
| 2026.04.06 | ₩96,016 | ₩96,016 | ₩95,716 | ₩95,920 | -0.10% | 1.6천 |
|---|
| 2026.04.02 | ₩94,206 | ₩95,609 | ₩94,206 | ₩95,606 | +1.49% | 1.7천 |
|---|
| 2026.04.01 | ₩95,449 | ₩95,823 | ₩95,422 | ₩95,584 | +0.14% | 1.2만 |
|---|
| 2026.03.31 | ₩93,224 | ₩94,671 | ₩93,224 | ₩94,671 | +1.55% | 3.1천 |
|---|
| 2026.03.30 | ₩92,789 | ₩92,789 | ₩91,681 | ₩91,974 | -0.88% | 2.5천 |
|---|
| 2026.03.27 | ₩93,371 | ₩93,371 | ₩92,543 | ₩92,543 | -0.89% | 3.8천 |
|---|
| 2026.03.26 | ₩95,061 | ₩95,161 | ₩94,033 | ₩94,059 | -1.05% | 2.3천 |
|---|
| 2026.03.25 | ₩95,852 | ₩95,852 | ₩95,852 | ₩95,852 | 0.00% | 200 |
|---|
| 2026.03.24 | ₩95,515 | ₩95,876 | ₩95,471 | ₩95,471 | -0.05% | 4.5천 |
|---|
| 2026.03.23 | ₩95,849 | ₩96,811 | ₩95,829 | ₩95,982 | +0.14% | 1.3만 |
|---|
| 2026.03.20 | ₩94,834 | ₩94,834 | ₩94,754 | ₩94,791 | -0.05% | 1.4천 |
|---|
| 2026.03.19 | ₩96,210 | ₩96,456 | ₩95,930 | ₩96,456 | +0.26% | 3.2천 |
|---|
| 2026.03.18 | ₩96,783 | ₩96,783 | ₩96,783 | ₩96,783 | 0.00% | 200 |
|---|
| 2026.03.17 | ₩97,880 | ₩98,174 | ₩97,880 | ₩98,100 | +0.23% | 4.1천 |
|---|
| 2026.03.16 | ₩97,867 | ₩98,067 | ₩97,800 | ₩97,896 | +0.03% | 5.4천 |
|---|
| 2026.03.13 | ₩97,172 | ₩97,319 | ₩96,881 | ₩96,881 | -0.30% | 3.4천 |
|---|
| 2026.03.12 | ₩98,481 | ₩98,481 | ₩96,878 | ₩96,878 | -1.63% | 2천 |
|---|
| 2026.03.11 | ₩99,082 | ₩99,082 | ₩98,855 | ₩99,062 | -0.02% | 4.9천 |
|---|
| 2026.03.10 | ₩99,470 | ₩99,657 | ₩98,935 | ₩98,935 | -0.54% | 1.6천 |
|---|
| 2026.03.09 | ₩97,185 | ₩99,142 | ₩97,185 | ₩99,142 | +2.01% | 1.3천 |
|---|
| 2026.03.06 | ₩98,655 | ₩98,655 | ₩98,187 | ₩98,198 | -0.46% | 3.9천 |
|---|
| 2026.03.05 | ₩99,443 | ₩99,677 | ₩99,309 | ₩99,389 | -0.05% | 4.4천 |
|---|
| 2026.03.04 | ₩100,057 | ₩100,325 | ₩100,057 | ₩100,111 | +0.05% | 6.2천 |
|---|
| 2026.03.03 | ₩99,152 | ₩99,152 | ₩99,152 | ₩99,152 | 0.00% | 400 |
|---|
| 2026.03.02 | ₩99,269 | ₩100,298 | ₩99,269 | ₩100,282 | +1.02% | 1.4천 |
|---|
| 2026.02.27 | ₩99,550 | ₩100,084 | ₩99,550 | ₩100,069 | +0.52% | 2.3천 |
|---|
| 2026.02.26 | ₩101,420 | ₩101,420 | ₩99,630 | ₩100,329 | -1.08% | 3.6천 |
|---|
| 2026.02.25 | ₩100,699 | ₩101,249 | ₩100,699 | ₩101,249 | +0.55% | 900 |
|---|
| 2026.02.24 | ₩99,830 | ₩100,497 | ₩99,830 | ₩100,497 | +0.67% | 2.1천 |
|---|
| 2026.02.23 | ₩99,650 | ₩99,650 | ₩99,575 | ₩99,575 | -0.08% | 400 |
|---|
| 2026.02.20 | ₩100,084 | ₩100,383 | ₩100,084 | ₩100,383 | +0.30% | 400 |
|---|
| 2026.02.19 | ₩99,670 | ₩99,804 | ₩99,642 | ₩99,642 | -0.03% | 1천 |
|---|
| 2026.02.18 | ₩99,523 | ₩100,244 | ₩99,523 | ₩99,959 | +0.44% | 5.9천 |
|---|
| 2026.02.17 | ₩99,602 | ₩99,602 | ₩99,252 | ₩99,252 | -0.35% | 500 |
|---|
| 2026.02.13 | ₩99,543 | ₩99,723 | ₩99,245 | ₩99,245 | -0.30% | 2.7천 |
|---|
| 2026.02.12 | ₩100,912 | ₩100,952 | ₩99,281 | ₩99,281 | -1.62% | 1천 |
|---|
| 2026.02.11 | ₩100,659 | ₩101,099 | ₩100,659 | ₩100,914 | +0.25% | 2.3천 |
|---|
| 2026.02.10 | ₩100,633 | ₩100,633 | ₩100,633 | ₩100,633 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩99,832 | ₩100,955 | ₩99,832 | ₩100,955 | +1.13% | 1.1천 |
|---|
| 2026.02.06 | ₩99,483 | ₩100,334 | ₩99,483 | ₩100,334 | +0.86% | 500 |
|---|
| 2026.02.05 | ₩98,279 | ₩98,279 | ₩98,279 | ₩98,279 | 0.00% | 500 |
|---|
| 2026.02.04 | ₩100,231 | ₩100,231 | ₩99,039 | ₩99,416 | -0.81% | 1.7만 |
|---|
| 2026.02.03 | ₩101,447 | ₩101,447 | ₩100,262 | ₩100,262 | -1.17% | 1천 |
|---|
| 2026.02.02 | ₩100,191 | ₩101,380 | ₩100,097 | ₩101,158 | +0.97% | 4.1천 |
|---|
| 2026.01.30 | ₩100,832 | ₩100,832 | ₩100,378 | ₩100,617 | -0.21% | 1.5천 |
|---|
| 2026.01.29 | ₩100,285 | ₩101,094 | ₩100,206 | ₩101,094 | +0.81% | 4.2천 |
|---|
| 2026.01.28 | ₩101,487 | ₩101,634 | ₩101,367 | ₩101,595 | +0.11% | 2.1천 |
|---|
| 2026.01.27 | ₩101,353 | ₩101,532 | ₩101,353 | ₩101,532 | +0.18% | 400 |
|---|
| 2026.01.26 | ₩100,819 | ₩101,126 | ₩100,819 | ₩100,936 | +0.12% | 6.7천 |
|---|
| 2026.01.23 | ₩99,897 | ₩100,512 | ₩99,897 | ₩100,374 | +0.48% | 1.4천 |
|---|
| 2026.01.22 | ₩100,031 | ₩100,391 | ₩100,031 | ₩100,112 | +0.08% | 600 |
|---|
| 2026.01.21 | ₩98,581 | ₩99,555 | ₩98,581 | ₩99,555 | +0.99% | 1.4천 |
|---|
| 2026.01.20 | ₩99,243 | ₩99,243 | ₩98,318 | ₩98,318 | -0.93% | 4.9천 |
|---|
| 2026.01.16 | ₩100,752 | ₩100,752 | ₩100,299 | ₩100,395 | -0.35% | 900 |
|---|
| 2026.01.15 | ₩100,699 | ₩100,765 | ₩100,397 | ₩100,397 | -0.30% | 900 |
|---|
| 2026.01.14 | ₩99,820 | ₩100,178 | ₩99,778 | ₩100,178 | +0.36% | 2천 |
|---|
| 2026.01.13 | ₩100,952 | ₩100,993 | ₩100,485 | ₩100,776 | -0.17% | 1.6천 |
|---|
| 2026.01.12 | ₩100,819 | ₩100,932 | ₩100,807 | ₩100,807 | -0.01% | 700 |
|---|
| 2026.01.09 | ₩100,164 | ₩100,565 | ₩100,164 | ₩100,505 | +0.34% | 800 |
|---|
| 2026.01.08 | ₩99,563 | ₩99,669 | ₩99,443 | ₩99,669 | +0.11% | 900 |
|---|
| 2026.01.07 | ₩100,271 | ₩100,351 | ₩99,758 | ₩99,758 | -0.51% | 1.1천 |
|---|
| 2026.01.06 | ₩99,643 | ₩99,939 | ₩99,643 | ₩99,939 | +0.30% | 1천 |
|---|
| 2026.01.05 | ₩99,122 | ₩99,269 | ₩99,122 | ₩99,263 | +0.14% | 600 |
|---|
| 2026.01.02 | ₩98,855 | ₩98,975 | ₩98,628 | ₩98,795 | -0.06% | 3.9천 |
|---|
| 2025.12.31 | ₩99,029 | ₩99,056 | ₩98,791 | ₩98,791 | -0.24% | 900 |
|---|
| 2025.12.30 | ₩99,590 | ₩99,590 | ₩99,336 | ₩99,466 | -0.12% | 7천 |
|---|
| 2025.12.29 | ₩99,483 | ₩99,590 | ₩99,389 | ₩99,526 | +0.04% | 2.9천 |
|---|
| 2025.12.26 | ₩99,910 | ₩99,924 | ₩99,864 | ₩99,864 | -0.05% | 700 |
|---|
| 2025.12.24 | ₩99,864 | ₩99,864 | ₩99,864 | ₩99,864 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩99,304 | ₩99,814 | ₩99,281 | ₩99,814 | +0.51% | 1.8천 |
|---|
| 2025.12.22 | ₩99,470 | ₩99,470 | ₩99,256 | ₩99,280 | -0.19% | 1.1천 |
|---|
| 2025.12.19 | ₩98,575 | ₩98,895 | ₩98,575 | ₩98,671 | +0.10% | 8.9천 |
|---|
| 2025.12.18 | ₩97,840 | ₩98,014 | ₩97,840 | ₩97,941 | +0.10% | 1.2천 |
|---|
| 2025.12.17 | ₩97,152 | ₩97,159 | ₩96,966 | ₩96,966 | -0.19% | 700 |
|---|
| 2025.12.16 | ₩98,181 | ₩98,380 | ₩98,181 | ₩98,380 | +0.20% | 200 |
|---|
| 2025.12.15 | ₩98,441 | ₩98,468 | ₩98,441 | ₩98,462 | +0.02% | 600 |
|---|
| 2025.12.12 | ₩98,748 | ₩98,748 | ₩98,596 | ₩98,596 | -0.15% | 300 |
|---|
| 2025.12.11 | ₩99,833 | ₩99,833 | ₩99,833 | ₩99,833 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩99,456 | ₩100,138 | ₩99,456 | ₩99,977 | +0.52% | 1.3천 |
|---|
| 2025.12.09 | ₩99,319 | ₩99,319 | ₩99,319 | ₩99,319 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩99,670 | ₩99,773 | ₩99,252 | ₩99,252 | -0.42% | 400 |
|---|
| 2025.12.05 | ₩99,619 | ₩99,619 | ₩99,619 | ₩99,619 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩99,373 | ₩99,373 | ₩99,373 | ₩99,373 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩99,369 | ₩99,369 | ₩99,369 | ₩99,369 | 0.00% | 200 |
|---|
| 2025.12.02 | ₩99,336 | ₩99,336 | ₩99,205 | ₩99,205 | -0.13% | 300 |
|---|
| 2025.12.01 | ₩98,962 | ₩98,962 | ₩98,855 | ₩98,855 | -0.11% | 700 |
|---|
| 2025.11.28 | ₩99,189 | ₩99,288 | ₩99,189 | ₩99,288 | +0.10% | 500 |
|---|
| 2025.11.26 | ₩98,815 | ₩98,899 | ₩98,442 | ₩98,899 | +0.09% | 900 |
|---|
| 2025.11.25 | ₩97,573 | ₩98,219 | ₩97,279 | ₩98,219 | +0.66% | 2만 |
|---|
| 2025.11.24 | ₩97,386 | ₩97,493 | ₩97,379 | ₩97,379 | -0.01% | 900 |
|---|
| 2025.11.21 | ₩95,606 | ₩95,606 | ₩95,606 | ₩95,606 | 0.00% | 400 |
|---|
| 2025.11.20 | ₩98,120 | ₩98,120 | ₩94,647 | ₩94,647 | -3.54% | 1.7천 |
|---|
| 2025.11.19 | ₩96,237 | ₩96,384 | ₩96,237 | ₩96,384 | +0.15% | 1.7천 |
|---|
| 2025.11.18 | ₩95,795 | ₩96,731 | ₩95,795 | ₩96,093 | +0.31% | 1.2천 |
|---|
| 2025.11.17 | ₩97,252 | ₩97,479 | ₩96,678 | ₩96,831 | -0.43% | 700 |
|---|
| 2025.11.14 | ₩97,153 | ₩97,603 | ₩97,153 | ₩97,603 | +0.46% | 400 |
|---|
| 2025.11.13 | ₩98,588 | ₩98,588 | ₩97,460 | ₩97,460 | -1.14% | 2.7천 |
|---|
| 2025.11.12 | ₩99,496 | ₩99,496 | ₩99,042 | ₩99,202 | -0.30% | 1.8만 |
|---|
| 2025.11.11 | ₩99,200 | ₩99,200 | ₩99,200 | ₩99,200 | 0.00% | 200 |
|---|
| 2025.11.10 | ₩99,057 | ₩99,057 | ₩99,057 | ₩99,057 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩96,410 | ₩97,248 | ₩96,117 | ₩97,248 | +0.87% | 900 |
|---|
| 2025.11.06 | ₩97,452 | ₩97,720 | ₩97,316 | ₩97,316 | -0.14% | 1.9천 |
|---|
| 2025.11.05 | ₩98,619 | ₩98,619 | ₩98,619 | ₩98,619 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩98,414 | ₩98,414 | ₩94,059 | ₩98,127 | -0.29% | 700 |
|---|
| 2025.11.03 | ₩100,164 | ₩100,164 | ₩99,594 | ₩99,594 | -0.57% | 2천 |
|---|
| 2025.10.31 | ₩99,658 | ₩99,658 | ₩99,439 | ₩99,439 | -0.22% | 500 |
|---|
| 2025.10.30 | ₩99,817 | ₩99,817 | ₩99,076 | ₩99,076 | -0.74% | 1.5천 |
|---|
| 2025.10.29 | ₩100,258 | ₩100,489 | ₩99,884 | ₩100,224 | -0.03% | 3.5천 |
|---|
| 2025.10.28 | ₩99,770 | ₩100,017 | ₩99,770 | ₩100,016 | +0.25% | 1.4천 |
|---|
| 2025.10.27 | ₩99,256 | ₩99,506 | ₩99,069 | ₩99,506 | +0.25% | 2.7천 |
|---|
| 2025.10.24 | ₩98,174 | ₩98,241 | ₩98,107 | ₩98,230 | +0.06% | 800 |
|---|
| 2025.10.23 | ₩97,447 | ₩97,447 | ₩97,447 | ₩97,447 | 0.00% | 9만 |
|---|
| 2025.10.22 | ₩97,125 | ₩97,125 | ₩96,397 | ₩96,809 | -0.33% | 1천 |
|---|
| 2025.10.21 | ₩97,199 | ₩97,447 | ₩97,199 | ₩97,447 | +0.26% | 400 |
|---|
| 2025.10.20 | ₩97,239 | ₩97,388 | ₩97,239 | ₩97,343 | +0.11% | 900 |
|---|
| 2025.10.17 | ₩96,321 | ₩96,321 | ₩96,321 | ₩96,321 | 0.00% | 400 |
|---|
| 2025.10.16 | ₩96,050 | ₩96,117 | ₩95,368 | ₩95,824 | -0.24% | 2.8천 |
|---|
| 2025.10.15 | ₩96,076 | ₩96,076 | ₩95,983 | ₩95,987 | -0.09% | 400 |
|---|
| 2025.10.14 | ₩95,431 | ₩96,119 | ₩95,327 | ₩95,681 | +0.26% | 1.2천 |
|---|
| 2025.10.13 | ₩96,044 | ₩96,071 | ₩95,847 | ₩96,071 | +0.03% | 900 |
|---|
| 2025.10.10 | ₩97,199 | ₩97,199 | ₩94,511 | ₩94,511 | -2.77% | 3.4천 |
|---|