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 | ₩114,935 | ₩115,201 | ₩114,935 | ₩115,002 | +0.06% | 500 |
| 2026.10.08 | ₩114,893 | ₩114,921 | ₩114,319 | ₩114,390 | -0.44% | 2.4천 |
| 2026.10.07 | ₩115,167 | ₩115,167 | ₩115,167 | ₩115,167 | 0.00% | 100 |
| 2026.10.06 | ₩115,366 | ₩115,366 | ₩115,366 | ₩115,366 | 0.00% | 100 |
| 2026.10.05 | ₩114,600 | ₩114,600 | ₩114,600 | ₩114,600 | 0.00% | 100 |
| 2026.10.02 | ₩113,877 | ₩113,877 | ₩113,877 | ₩113,877 | 0.00% | 200 |
| 2026.10.01 | ₩112,918 | ₩112,963 | ₩112,477 | ₩112,963 | +0.04% | 1.3천 |
| 2026.09.30 | ₩113,359 | ₩113,465 | ₩112,879 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩112,879 |
| -0.42% |
| 800 |
| 2026.09.29 | ₩112,780 | ₩112,780 | ₩112,780 | ₩112,780 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩113,345 | ₩113,345 | ₩112,927 | ₩112,927 | -0.37% | 300 |
|---|
| 2026.09.25 | ₩113,822 | ₩113,822 | ₩113,822 | ₩113,822 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩113,023 | ₩113,229 | ₩113,023 | ₩113,229 | +0.18% | 200 |
|---|
| 2026.09.23 | ₩113,265 | ₩113,332 | ₩113,180 | ₩113,180 | -0.08% | 700 |
|---|
| 2026.09.22 | ₩114,396 | ₩114,396 | ₩114,396 | ₩114,396 | 0.00% | 200 |
|---|
| 2026.09.21 | ₩114,068 | ₩114,068 | ₩114,068 | ₩114,068 | 0.00% | 300 |
|---|
| 2026.09.18 | ₩111,675 | ₩112,090 | ₩111,675 | ₩112,090 | +0.37% | 400 |
|---|
| 2026.09.17 | ₩111,769 | ₩112,005 | ₩111,729 | ₩112,005 | +0.21% | 1.1천 |
|---|
| 2026.09.16 | ₩110,454 | ₩110,454 | ₩110,454 | ₩110,454 | 0.00% | 200 |
|---|
| 2026.09.15 | ₩111,168 | ₩111,168 | ₩110,704 | ₩110,704 | -0.42% | 400 |
|---|
| 2026.09.14 | ₩111,321 | ₩111,321 | ₩111,321 | ₩111,321 | 0.00% | 200 |
|---|
| 2026.09.11 | ₩112,036 | ₩112,036 | ₩111,837 | ₩111,837 | -0.18% | 600 |
|---|
| 2026.09.10 | ₩110,954 | ₩110,954 | ₩110,834 | ₩110,834 | -0.11% | 400 |
|---|
| 2026.09.09 | ₩111,595 | ₩111,609 | ₩111,315 | ₩111,507 | -0.08% | 800 |
|---|
| 2026.09.08 | ₩112,423 | ₩112,423 | ₩112,009 | ₩112,009 | -0.37% | 500 |
|---|
| 2026.09.04 | ₩112,744 | ₩112,744 | ₩112,561 | ₩112,561 | -0.16% | 700 |
|---|
| 2026.09.03 | ₩112,850 | ₩113,011 | ₩112,850 | ₩112,878 | +0.02% | 600 |
|---|
| 2026.09.02 | ₩111,762 | ₩111,794 | ₩111,762 | ₩111,794 | +0.03% | 300 |
|---|
| 2026.09.01 | ₩111,208 | ₩111,408 | ₩111,208 | ₩111,231 | +0.02% | 700 |
|---|
| 2026.08.31 | ₩111,782 | ₩112,132 | ₩111,756 | ₩112,132 | +0.31% | 2.9천 |
|---|
| 2026.08.28 | ₩112,838 | ₩112,838 | ₩112,405 | ₩112,405 | -0.38% | 300 |
|---|
| 2026.08.27 | ₩112,703 | ₩112,703 | ₩112,703 | ₩112,703 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩111,727 | ₩111,727 | ₩111,727 | ₩111,727 | 0.00% | 300 |
|---|
| 2026.08.25 | ₩111,515 | ₩111,709 | ₩111,515 | ₩111,709 | +0.17% | 5.8천 |
|---|
| 2026.08.24 | ₩111,352 | ₩111,352 | ₩111,352 | ₩111,352 | 0.00% | 200 |
|---|
| 2026.08.21 | ₩111,927 | ₩111,927 | ₩111,927 | ₩111,927 | 0.00% | 200 |
|---|
| 2026.08.20 | ₩111,849 | ₩111,849 | ₩111,482 | ₩111,482 | -0.33% | 300 |
|---|
| 2026.08.19 | ₩112,377 | ₩112,377 | ₩112,377 | ₩112,377 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩112,077 | ₩112,077 | ₩112,077 | ₩112,077 | 0.00% | 200 |
|---|
| 2026.08.17 | ₩113,412 | ₩113,412 | ₩113,053 | ₩113,053 | -0.32% | 1.5천 |
|---|
| 2026.08.14 | ₩113,519 | ₩113,519 | ₩113,419 | ₩113,419 | -0.09% | 300 |
|---|
| 2026.08.13 | ₩113,691 | ₩113,691 | ₩113,691 | ₩113,691 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩112,931 | ₩113,038 | ₩112,912 | ₩112,912 | -0.02% | 1.4천 |
|---|
| 2026.08.11 | ₩112,614 | ₩112,614 | ₩112,614 | ₩112,614 | 0.00% | 200 |
|---|
| 2026.08.10 | ₩113,145 | ₩113,145 | ₩113,037 | ₩113,037 | -0.10% | 300 |
|---|
| 2026.08.07 | ₩113,546 | ₩113,546 | ₩113,154 | ₩113,154 | -0.34% | 300 |
|---|
| 2026.08.06 | ₩112,517 | ₩112,584 | ₩112,338 | ₩112,338 | -0.16% | 1.2천 |
|---|
| 2026.08.05 | ₩113,385 | ₩113,385 | ₩112,651 | ₩112,651 | -0.65% | 1.1천 |
|---|
| 2026.08.04 | ₩110,941 | ₩112,759 | ₩110,941 | ₩112,759 | +1.64% | 900 |
|---|
| 2026.08.03 | ₩110,286 | ₩110,575 | ₩110,286 | ₩110,575 | +0.26% | 400 |
|---|
| 2026.07.31 | ₩109,016 | ₩109,016 | ₩109,016 | ₩109,016 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩107,855 | ₩107,903 | ₩107,855 | ₩107,903 | +0.04% | 300 |
|---|
| 2026.07.29 | ₩107,200 | ₩107,220 | ₩105,962 | ₩105,962 | -1.16% | 6.1천 |
|---|
| 2026.07.28 | ₩107,267 | ₩107,656 | ₩107,267 | ₩107,656 | +0.36% | 700 |
|---|
| 2026.07.27 | ₩108,176 | ₩108,176 | ₩107,200 | ₩107,464 | -0.66% | 5.4천 |
|---|
| 2026.07.24 | ₩107,628 | ₩108,229 | ₩107,387 | ₩107,533 | -0.09% | 2.2천 |
|---|
| 2026.07.23 | ₩107,875 | ₩107,875 | ₩107,581 | ₩107,614 | -0.24% | 400 |
|---|
| 2026.07.22 | ₩109,236 | ₩109,236 | ₩109,236 | ₩109,236 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩109,184 | ₩109,335 | ₩109,184 | ₩109,335 | +0.14% | 700 |
|---|
| 2026.07.20 | ₩108,870 | ₩108,870 | ₩108,234 | ₩108,234 | -0.58% | 1.6천 |
|---|
| 2026.07.17 | ₩108,269 | ₩108,504 | ₩108,269 | ₩108,504 | +0.22% | 700 |
|---|
| 2026.07.16 | ₩109,752 | ₩110,026 | ₩109,473 | ₩109,473 | -0.25% | 1.6천 |
|---|
| 2026.07.15 | ₩110,174 | ₩110,261 | ₩110,072 | ₩110,261 | +0.08% | 400 |
|---|
| 2026.07.14 | ₩109,992 | ₩109,992 | ₩109,970 | ₩109,970 | -0.02% | 200 |
|---|
| 2026.07.13 | ₩109,712 | ₩109,712 | ₩109,258 | ₩109,502 | -0.19% | 8.4천 |
|---|
| 2026.07.10 | ₩110,567 | ₩110,595 | ₩110,567 | ₩110,595 | +0.03% | 600 |
|---|
| 2026.07.09 | ₩108,737 | ₩110,028 | ₩108,737 | ₩110,028 | +1.19% | 900 |
|---|
| 2026.07.08 | ₩108,396 | ₩109,246 | ₩108,324 | ₩109,246 | +0.78% | 1.3천 |
|---|
| 2026.07.07 | ₩109,216 | ₩109,216 | ₩109,216 | ₩109,216 | 0.00% | 200 |
|---|
| 2026.07.06 | ₩109,792 | ₩109,831 | ₩109,792 | ₩109,831 | +0.04% | 400 |
|---|
| 2026.07.02 | ₩108,924 | ₩108,924 | ₩108,389 | ₩108,898 | -0.02% | 300 |
|---|
| 2026.07.01 | ₩109,712 | ₩109,879 | ₩109,287 | ₩109,287 | -0.39% | 700 |
|---|
| 2026.06.30 | ₩109,765 | ₩109,893 | ₩109,765 | ₩109,893 | +0.12% | 1천 |
|---|
| 2026.06.29 | ₩108,322 | ₩108,660 | ₩107,187 | ₩108,660 | +0.31% | 2.4천 |
|---|
| 2026.06.26 | ₩107,454 | ₩107,456 | ₩107,454 | ₩107,456 | +0.00% | 600 |
|---|
| 2026.06.25 | ₩107,347 | ₩107,410 | ₩107,301 | ₩107,410 | +0.06% | 600 |
|---|
| 2026.06.24 | ₩107,361 | ₩107,361 | ₩107,361 | ₩107,361 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩108,325 | ₩108,325 | ₩107,935 | ₩107,935 | -0.36% | 1천 |
|---|
| 2026.06.22 | ₩110,340 | ₩110,340 | ₩109,650 | ₩109,650 | -0.62% | 2.7천 |
|---|
| 2026.06.18 | ₩109,872 | ₩110,345 | ₩109,872 | ₩110,345 | +0.43% | 800 |
|---|
| 2026.06.17 | ₩110,259 | ₩110,259 | ₩108,741 | ₩108,741 | -1.38% | 500 |
|---|
| 2026.06.16 | ₩110,540 | ₩110,580 | ₩110,251 | ₩110,251 | -0.26% | 1.2천 |
|---|
| 2026.06.15 | ₩110,874 | ₩111,281 | ₩110,700 | ₩111,010 | +0.12% | 900 |
|---|
| 2026.06.12 | ₩108,977 | ₩108,988 | ₩108,977 | ₩108,988 | +0.01% | 200 |
|---|
| 2026.06.11 | ₩108,322 | ₩108,602 | ₩108,155 | ₩108,602 | +0.26% | 800 |
|---|
| 2026.06.10 | ₩107,167 | ₩107,200 | ₩106,734 | ₩106,734 | -0.40% | 1.2천 |
|---|
| 2026.06.09 | ₩109,565 | ₩109,565 | ₩106,450 | ₩108,377 | -1.08% | 8.1천 |
|---|
| 2026.06.08 | ₩109,458 | ₩109,458 | ₩109,014 | ₩109,014 | -0.41% | 2.1천 |
|---|
| 2026.06.05 | ₩109,912 | ₩110,046 | ₩108,656 | ₩108,656 | -1.14% | 3.3천 |
|---|
| 2026.06.04 | ₩111,335 | ₩112,009 | ₩111,335 | ₩112,009 | +0.61% | 400 |
|---|
| 2026.06.03 | ₩112,343 | ₩112,410 | ₩111,936 | ₩111,936 | -0.36% | 1.1천 |
|---|
| 2026.06.02 | ₩112,684 | ₩112,783 | ₩112,601 | ₩112,601 | -0.07% | 1.6천 |
|---|
| 2026.06.01 | ₩111,876 | ₩112,597 | ₩111,876 | ₩112,410 | +0.48% | 1천 |
|---|
| 2026.05.29 | ₩111,983 | ₩112,098 | ₩111,976 | ₩112,098 | +0.10% | 2.6천 |
|---|
| 2026.05.28 | ₩111,235 | ₩111,802 | ₩111,235 | ₩111,802 | +0.51% | 1.1천 |
|---|
| 2026.05.27 | ₩110,861 | ₩111,019 | ₩110,861 | ₩111,019 | +0.14% | 1.2천 |
|---|
| 2026.05.26 | ₩110,994 | ₩111,007 | ₩110,887 | ₩110,887 | -0.10% | 5.9천 |
|---|
| 2026.05.22 | ₩110,112 | ₩110,112 | ₩110,087 | ₩110,087 | -0.02% | 300 |
|---|
| 2026.05.21 | ₩109,244 | ₩109,869 | ₩109,057 | ₩109,621 | +0.34% | 1.8천 |
|---|
| 2026.05.20 | ₩109,271 | ₩109,352 | ₩109,271 | ₩109,352 | +0.07% | 1.4천 |
|---|
| 2026.05.19 | ₩108,356 | ₩108,363 | ₩108,155 | ₩108,155 | -0.18% | 1.2만 |
|---|
| 2026.05.18 | ₩109,618 | ₩109,618 | ₩108,870 | ₩108,870 | -0.68% | 1.2천 |
|---|
| 2026.05.15 | ₩109,157 | ₩109,832 | ₩109,157 | ₩109,213 | +0.05% | 2.8천 |
|---|
| 2026.05.14 | ₩110,754 | ₩110,754 | ₩110,486 | ₩110,655 | -0.09% | 1.8천 |
|---|
| 2026.05.13 | ₩109,017 | ₩109,832 | ₩109,017 | ₩109,765 | +0.69% | 1.3천 |
|---|
| 2026.05.12 | ₩108,363 | ₩108,866 | ₩107,988 | ₩108,866 | +0.46% | 2.1천 |
|---|
| 2026.05.11 | ₩108,924 | ₩109,779 | ₩108,924 | ₩109,083 | +0.15% | 3.2천 |
|---|
| 2026.05.08 | ₩108,376 | ₩108,997 | ₩108,376 | ₩108,829 | +0.42% | 2천 |
|---|
| 2026.05.07 | ₩108,361 | ₩108,361 | ₩107,668 | ₩107,711 | -0.60% | 3.4천 |
|---|
| 2026.05.06 | ₩107,040 | ₩108,107 | ₩107,040 | ₩108,107 | +1.00% | 800 |
|---|
| 2026.05.05 | ₩106,432 | ₩106,573 | ₩106,406 | ₩106,428 | -0.00% | 600 |
|---|
| 2026.05.04 | ₩105,711 | ₩105,798 | ₩105,430 | ₩105,436 | -0.26% | 1.1천 |
|---|
| 2026.05.01 | ₩105,718 | ₩106,212 | ₩105,718 | ₩105,894 | +0.17% | 2.1천 |
|---|
| 2026.04.30 | ₩104,616 | ₩105,517 | ₩104,616 | ₩105,476 | +0.82% | 1.5천 |
|---|
| 2026.04.29 | ₩104,048 | ₩104,244 | ₩104,048 | ₩104,244 | +0.19% | 300 |
|---|
| 2026.04.28 | ₩103,948 | ₩104,363 | ₩103,948 | ₩104,363 | +0.40% | 400 |
|---|
| 2026.04.27 | ₩104,796 | ₩105,103 | ₩104,796 | ₩105,103 | +0.29% | 900 |
|---|
| 2026.04.24 | ₩104,885 | ₩104,885 | ₩104,885 | ₩104,885 | 0.00% | 400 |
|---|
| 2026.04.23 | ₩104,235 | ₩104,275 | ₩103,830 | ₩103,830 | -0.39% | 900 |
|---|
| 2026.04.22 | ₩103,781 | ₩104,208 | ₩103,781 | ₩104,208 | +0.41% | 7.7천 |
|---|
| 2026.04.21 | ₩103,318 | ₩103,447 | ₩102,935 | ₩102,935 | -0.37% | 900 |
|---|
| 2026.04.20 | ₩103,420 | ₩103,540 | ₩103,420 | ₩103,536 | +0.11% | 700 |
|---|
| 2026.04.17 | ₩103,367 | ₩104,034 | ₩103,360 | ₩103,900 | +0.52% | 2.2천 |
|---|
| 2026.04.16 | ₩102,124 | ₩102,605 | ₩102,124 | ₩102,605 | +0.47% | 1.9천 |
|---|
| 2026.04.15 | ₩101,844 | ₩102,317 | ₩101,844 | ₩102,317 | +0.46% | 500 |
|---|
| 2026.04.14 | ₩101,002 | ₩101,377 | ₩100,982 | ₩101,377 | +0.37% | 1.3천 |
|---|
| 2026.04.13 | ₩99,105 | ₩100,110 | ₩99,105 | ₩100,110 | +1.01% | 1.6천 |
|---|
| 2026.04.10 | ₩99,613 | ₩99,613 | ₩99,119 | ₩99,119 | -0.50% | 400 |
|---|
| 2026.04.09 | ₩98,598 | ₩99,239 | ₩98,290 | ₩99,239 | +0.65% | 2.7천 |
|---|
| 2026.04.08 | ₩98,070 | ₩98,624 | ₩98,070 | ₩98,424 | +0.36% | 2천 |
|---|
| 2026.04.07 | ₩96,013 | ₩96,013 | ₩96,013 | ₩96,013 | 0.00% | 200 |
|---|
| 2026.04.06 | ₩96,013 | ₩96,013 | ₩95,712 | ₩95,917 | -0.10% | 1.6천 |
|---|
| 2026.04.02 | ₩94,203 | ₩95,605 | ₩94,203 | ₩95,603 | +1.49% | 1.7천 |
|---|
| 2026.04.01 | ₩95,445 | ₩95,819 | ₩95,418 | ₩95,580 | +0.14% | 1.2만 |
|---|
| 2026.03.31 | ₩93,221 | ₩94,668 | ₩93,221 | ₩94,668 | +1.55% | 3.1천 |
|---|
| 2026.03.30 | ₩92,785 | ₩92,785 | ₩91,678 | ₩91,971 | -0.88% | 2.5천 |
|---|
| 2026.03.27 | ₩93,368 | ₩93,368 | ₩92,540 | ₩92,540 | -0.89% | 3.8천 |
|---|
| 2026.03.26 | ₩95,058 | ₩95,158 | ₩94,029 | ₩94,056 | -1.05% | 2.3천 |
|---|
| 2026.03.25 | ₩95,848 | ₩95,848 | ₩95,848 | ₩95,848 | 0.00% | 200 |
|---|
| 2026.03.24 | ₩95,512 | ₩95,873 | ₩95,468 | ₩95,468 | -0.05% | 4.5천 |
|---|
| 2026.03.23 | ₩95,846 | ₩96,808 | ₩95,826 | ₩95,978 | +0.14% | 1.3만 |
|---|
| 2026.03.20 | ₩94,831 | ₩94,831 | ₩94,750 | ₩94,788 | -0.05% | 1.4천 |
|---|
| 2026.03.19 | ₩96,206 | ₩96,452 | ₩95,926 | ₩96,452 | +0.26% | 3.2천 |
|---|
| 2026.03.18 | ₩96,780 | ₩96,780 | ₩96,780 | ₩96,780 | 0.00% | 200 |
|---|
| 2026.03.17 | ₩97,876 | ₩98,170 | ₩97,876 | ₩98,097 | +0.23% | 4.1천 |
|---|
| 2026.03.16 | ₩97,863 | ₩98,063 | ₩97,796 | ₩97,892 | +0.03% | 5.4천 |
|---|
| 2026.03.13 | ₩97,168 | ₩97,315 | ₩96,877 | ₩96,877 | -0.30% | 3.4천 |
|---|
| 2026.03.12 | ₩98,477 | ₩98,477 | ₩96,874 | ₩96,874 | -1.63% | 2천 |
|---|
| 2026.03.11 | ₩99,079 | ₩99,079 | ₩98,851 | ₩99,058 | -0.02% | 4.9천 |
|---|
| 2026.03.10 | ₩99,466 | ₩99,653 | ₩98,932 | ₩98,932 | -0.54% | 1.6천 |
|---|
| 2026.03.09 | ₩97,182 | ₩99,139 | ₩97,182 | ₩99,139 | +2.01% | 1.3천 |
|---|
| 2026.03.06 | ₩98,651 | ₩98,651 | ₩98,184 | ₩98,194 | -0.46% | 3.9천 |
|---|
| 2026.03.05 | ₩99,439 | ₩99,673 | ₩99,306 | ₩99,386 | -0.05% | 4.4천 |
|---|
| 2026.03.04 | ₩100,054 | ₩100,321 | ₩100,054 | ₩100,107 | +0.05% | 6.2천 |
|---|
| 2026.03.03 | ₩99,148 | ₩99,148 | ₩99,148 | ₩99,148 | 0.00% | 400 |
|---|
| 2026.03.02 | ₩99,266 | ₩100,294 | ₩99,266 | ₩100,278 | +1.02% | 1.4천 |
|---|
| 2026.02.27 | ₩99,546 | ₩100,080 | ₩99,546 | ₩100,066 | +0.52% | 2.3천 |
|---|
| 2026.02.26 | ₩101,416 | ₩101,416 | ₩99,626 | ₩100,325 | -1.08% | 3.6천 |
|---|
| 2026.02.25 | ₩100,695 | ₩101,245 | ₩100,695 | ₩101,245 | +0.55% | 900 |
|---|
| 2026.02.24 | ₩99,827 | ₩100,493 | ₩99,827 | ₩100,493 | +0.67% | 2.1천 |
|---|
| 2026.02.23 | ₩99,646 | ₩99,646 | ₩99,571 | ₩99,571 | -0.08% | 400 |
|---|
| 2026.02.20 | ₩100,080 | ₩100,380 | ₩100,080 | ₩100,380 | +0.30% | 400 |
|---|
| 2026.02.19 | ₩99,666 | ₩99,800 | ₩99,638 | ₩99,638 | -0.03% | 1천 |
|---|
| 2026.02.18 | ₩99,519 | ₩100,241 | ₩99,519 | ₩99,955 | +0.44% | 5.9천 |
|---|
| 2026.02.17 | ₩99,598 | ₩99,598 | ₩99,248 | ₩99,248 | -0.35% | 500 |
|---|
| 2026.02.13 | ₩99,539 | ₩99,720 | ₩99,241 | ₩99,241 | -0.30% | 2.7천 |
|---|
| 2026.02.12 | ₩100,909 | ₩100,949 | ₩99,278 | ₩99,278 | -1.62% | 1천 |
|---|
| 2026.02.11 | ₩100,655 | ₩101,096 | ₩100,655 | ₩100,910 | +0.25% | 2.3천 |
|---|
| 2026.02.10 | ₩100,629 | ₩100,629 | ₩100,629 | ₩100,629 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩99,828 | ₩100,951 | ₩99,828 | ₩100,951 | +1.13% | 1.1천 |
|---|
| 2026.02.06 | ₩99,479 | ₩100,330 | ₩99,479 | ₩100,330 | +0.86% | 500 |
|---|
| 2026.02.05 | ₩98,276 | ₩98,276 | ₩98,276 | ₩98,276 | 0.00% | 500 |
|---|
| 2026.02.04 | ₩100,227 | ₩100,227 | ₩99,036 | ₩99,412 | -0.81% | 1.7만 |
|---|
| 2026.02.03 | ₩101,443 | ₩101,443 | ₩100,258 | ₩100,258 | -1.17% | 1천 |
|---|
| 2026.02.02 | ₩100,187 | ₩101,376 | ₩100,094 | ₩101,154 | +0.97% | 4.1천 |
|---|
| 2026.01.30 | ₩100,828 | ₩100,828 | ₩100,374 | ₩100,613 | -0.21% | 1.5천 |
|---|
| 2026.01.29 | ₩100,281 | ₩101,090 | ₩100,202 | ₩101,090 | +0.81% | 4.2천 |
|---|
| 2026.01.28 | ₩101,483 | ₩101,630 | ₩101,363 | ₩101,591 | +0.11% | 2.1천 |
|---|
| 2026.01.27 | ₩101,349 | ₩101,528 | ₩101,349 | ₩101,528 | +0.18% | 400 |
|---|
| 2026.01.26 | ₩100,815 | ₩101,122 | ₩100,815 | ₩100,933 | +0.12% | 6.7천 |
|---|
| 2026.01.23 | ₩99,893 | ₩100,508 | ₩99,893 | ₩100,370 | +0.48% | 1.4천 |
|---|
| 2026.01.22 | ₩100,027 | ₩100,388 | ₩100,027 | ₩100,108 | +0.08% | 600 |
|---|
| 2026.01.21 | ₩98,578 | ₩99,551 | ₩98,578 | ₩99,551 | +0.99% | 1.4천 |
|---|
| 2026.01.20 | ₩99,239 | ₩99,239 | ₩98,314 | ₩98,314 | -0.93% | 4.9천 |
|---|
| 2026.01.16 | ₩100,748 | ₩100,748 | ₩100,295 | ₩100,392 | -0.35% | 900 |
|---|
| 2026.01.15 | ₩100,695 | ₩100,762 | ₩100,393 | ₩100,393 | -0.30% | 900 |
|---|
| 2026.01.14 | ₩99,816 | ₩100,174 | ₩99,774 | ₩100,174 | +0.36% | 2천 |
|---|
| 2026.01.13 | ₩100,949 | ₩100,989 | ₩100,481 | ₩100,772 | -0.17% | 1.6천 |
|---|
| 2026.01.12 | ₩100,815 | ₩100,929 | ₩100,803 | ₩100,803 | -0.01% | 700 |
|---|
| 2026.01.09 | ₩100,161 | ₩100,561 | ₩100,161 | ₩100,501 | +0.34% | 800 |
|---|
| 2026.01.08 | ₩99,559 | ₩99,665 | ₩99,439 | ₩99,665 | +0.11% | 900 |
|---|
| 2026.01.07 | ₩100,267 | ₩100,348 | ₩99,754 | ₩99,754 | -0.51% | 1.1천 |
|---|
| 2026.01.06 | ₩99,640 | ₩99,935 | ₩99,640 | ₩99,935 | +0.30% | 1천 |
|---|
| 2026.01.05 | ₩99,119 | ₩99,266 | ₩99,119 | ₩99,259 | +0.14% | 600 |
|---|
| 2026.01.02 | ₩98,851 | ₩98,972 | ₩98,624 | ₩98,791 | -0.06% | 3.9천 |
|---|
| 2025.12.31 | ₩99,025 | ₩99,052 | ₩98,787 | ₩98,787 | -0.24% | 900 |
|---|
| 2025.12.30 | ₩99,586 | ₩99,586 | ₩99,332 | ₩99,462 | -0.12% | 7천 |
|---|
| 2025.12.29 | ₩99,479 | ₩99,586 | ₩99,386 | ₩99,522 | +0.04% | 2.9천 |
|---|
| 2025.12.26 | ₩99,907 | ₩99,920 | ₩99,860 | ₩99,860 | -0.05% | 700 |
|---|
| 2025.12.24 | ₩99,860 | ₩99,860 | ₩99,860 | ₩99,860 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩99,300 | ₩99,811 | ₩99,278 | ₩99,811 | +0.51% | 1.8천 |
|---|
| 2025.12.22 | ₩99,466 | ₩99,466 | ₩99,252 | ₩99,276 | -0.19% | 1.1천 |
|---|
| 2025.12.19 | ₩98,571 | ₩98,891 | ₩98,571 | ₩98,667 | +0.10% | 8.9천 |
|---|
| 2025.12.18 | ₩97,836 | ₩98,010 | ₩97,836 | ₩97,938 | +0.10% | 1.2천 |
|---|
| 2025.12.17 | ₩97,148 | ₩97,155 | ₩96,963 | ₩96,963 | -0.19% | 700 |
|---|
| 2025.12.16 | ₩98,177 | ₩98,376 | ₩98,177 | ₩98,376 | +0.20% | 200 |
|---|
| 2025.12.15 | ₩98,437 | ₩98,464 | ₩98,437 | ₩98,459 | +0.02% | 600 |
|---|
| 2025.12.12 | ₩98,745 | ₩98,745 | ₩98,592 | ₩98,592 | -0.15% | 300 |
|---|
| 2025.12.11 | ₩99,829 | ₩99,829 | ₩99,829 | ₩99,829 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩99,453 | ₩100,134 | ₩99,453 | ₩99,974 | +0.52% | 1.3천 |
|---|
| 2025.12.09 | ₩99,315 | ₩99,315 | ₩99,315 | ₩99,315 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩99,666 | ₩99,769 | ₩99,248 | ₩99,248 | -0.42% | 400 |
|---|
| 2025.12.05 | ₩99,616 | ₩99,616 | ₩99,616 | ₩99,616 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩99,370 | ₩99,370 | ₩99,370 | ₩99,370 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩99,366 | ₩99,366 | ₩99,366 | ₩99,366 | 0.00% | 200 |
|---|
| 2025.12.02 | ₩99,332 | ₩99,332 | ₩99,201 | ₩99,201 | -0.13% | 300 |
|---|
| 2025.12.01 | ₩98,958 | ₩98,958 | ₩98,851 | ₩98,851 | -0.11% | 700 |
|---|
| 2025.11.28 | ₩99,185 | ₩99,284 | ₩99,185 | ₩99,284 | +0.10% | 500 |
|---|
| 2025.11.26 | ₩98,811 | ₩98,895 | ₩98,439 | ₩98,895 | +0.09% | 900 |
|---|
| 2025.11.25 | ₩97,569 | ₩98,216 | ₩97,275 | ₩98,216 | +0.66% | 2만 |
|---|
| 2025.11.24 | ₩97,382 | ₩97,489 | ₩97,375 | ₩97,375 | -0.01% | 900 |
|---|
| 2025.11.21 | ₩95,603 | ₩95,603 | ₩95,603 | ₩95,603 | 0.00% | 400 |
|---|
| 2025.11.20 | ₩98,117 | ₩98,117 | ₩94,644 | ₩94,644 | -3.54% | 1.7천 |
|---|
| 2025.11.19 | ₩96,233 | ₩96,380 | ₩96,233 | ₩96,380 | +0.15% | 1.7천 |
|---|
| 2025.11.18 | ₩95,791 | ₩96,727 | ₩95,791 | ₩96,089 | +0.31% | 1.2천 |
|---|
| 2025.11.17 | ₩97,248 | ₩97,476 | ₩96,674 | ₩96,828 | -0.43% | 700 |
|---|
| 2025.11.14 | ₩97,150 | ₩97,600 | ₩97,150 | ₩97,600 | +0.46% | 400 |
|---|
| 2025.11.13 | ₩98,584 | ₩98,584 | ₩97,457 | ₩97,457 | -1.14% | 2.7천 |
|---|
| 2025.11.12 | ₩99,493 | ₩99,493 | ₩99,038 | ₩99,199 | -0.30% | 1.8만 |
|---|
| 2025.11.11 | ₩99,196 | ₩99,196 | ₩99,196 | ₩99,196 | 0.00% | 200 |
|---|
| 2025.11.10 | ₩99,053 | ₩99,053 | ₩99,053 | ₩99,053 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩96,407 | ₩97,244 | ₩96,113 | ₩97,244 | +0.87% | 900 |
|---|
| 2025.11.06 | ₩97,449 | ₩97,716 | ₩97,313 | ₩97,313 | -0.14% | 1.9천 |
|---|
| 2025.11.05 | ₩98,615 | ₩98,615 | ₩98,615 | ₩98,615 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩98,411 | ₩98,411 | ₩94,056 | ₩98,123 | -0.29% | 700 |
|---|
| 2025.11.03 | ₩100,161 | ₩100,161 | ₩99,590 | ₩99,590 | -0.57% | 2천 |
|---|
| 2025.10.31 | ₩99,654 | ₩99,654 | ₩99,435 | ₩99,435 | -0.22% | 500 |
|---|
| 2025.10.30 | ₩99,813 | ₩99,813 | ₩99,072 | ₩99,072 | -0.74% | 1.5천 |
|---|
| 2025.10.29 | ₩100,254 | ₩100,485 | ₩99,880 | ₩100,221 | -0.03% | 3.5천 |
|---|
| 2025.10.28 | ₩99,766 | ₩100,014 | ₩99,766 | ₩100,012 | +0.25% | 1.4천 |
|---|
| 2025.10.27 | ₩99,252 | ₩99,502 | ₩99,065 | ₩99,502 | +0.25% | 2.7천 |
|---|
| 2025.10.24 | ₩98,170 | ₩98,237 | ₩98,103 | ₩98,226 | +0.06% | 800 |
|---|
| 2025.10.23 | ₩97,443 | ₩97,443 | ₩97,443 | ₩97,443 | 0.00% | 9만 |
|---|
| 2025.10.22 | ₩97,122 | ₩97,122 | ₩96,393 | ₩96,805 | -0.33% | 1천 |
|---|
| 2025.10.21 | ₩97,195 | ₩97,443 | ₩97,195 | ₩97,443 | +0.26% | 400 |
|---|
| 2025.10.20 | ₩97,235 | ₩97,385 | ₩97,235 | ₩97,339 | +0.11% | 900 |
|---|
| 2025.10.17 | ₩96,317 | ₩96,317 | ₩96,317 | ₩96,317 | 0.00% | 400 |
|---|
| 2025.10.16 | ₩96,046 | ₩96,113 | ₩95,365 | ₩95,820 | -0.24% | 2.8천 |
|---|
| 2025.10.15 | ₩96,073 | ₩96,073 | ₩95,979 | ₩95,983 | -0.09% | 400 |
|---|
| 2025.10.14 | ₩95,428 | ₩96,116 | ₩95,323 | ₩95,677 | +0.26% | 1.2천 |
|---|
| 2025.10.13 | ₩96,041 | ₩96,068 | ₩95,843 | ₩96,068 | +0.03% | 900 |
|---|
| 2025.10.10 | ₩97,195 | ₩97,195 | ₩94,507 | ₩94,507 | -2.77% | 3.4천 |
|---|