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 | ₩115,034 | ₩115,300 | ₩115,034 | ₩115,101 | +0.06% | 500 |
| 2026.10.08 | ₩114,992 | ₩115,020 | ₩114,417 | ₩114,488 | -0.44% | 2.4천 |
| 2026.10.07 | ₩115,266 | ₩115,266 | ₩115,266 | ₩115,266 | 0.00% | 100 |
| 2026.10.06 | ₩115,466 | ₩115,466 | ₩115,466 | ₩115,466 | 0.00% | 100 |
| 2026.10.05 | ₩114,698 | ₩114,698 | ₩114,698 | ₩114,698 | 0.00% | 100 |
| 2026.10.02 | ₩113,975 | ₩113,975 | ₩113,975 | ₩113,975 | 0.00% | 200 |
| 2026.10.01 | ₩113,015 | ₩113,060 | ₩112,574 | ₩113,060 | +0.04% | 1.3천 |
| 2026.09.30 | ₩113,456 | ₩113,563 | ₩112,976 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩112,976 |
| -0.42% |
| 800 |
| 2026.09.29 | ₩112,877 | ₩112,877 | ₩112,877 | ₩112,877 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩113,443 | ₩113,443 | ₩113,024 | ₩113,024 | -0.37% | 300 |
|---|
| 2026.09.25 | ₩113,920 | ₩113,920 | ₩113,920 | ₩113,920 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩113,121 | ₩113,326 | ₩113,121 | ₩113,326 | +0.18% | 200 |
|---|
| 2026.09.23 | ₩113,363 | ₩113,429 | ₩113,277 | ₩113,277 | -0.08% | 700 |
|---|
| 2026.09.22 | ₩114,495 | ₩114,495 | ₩114,495 | ₩114,495 | 0.00% | 200 |
|---|
| 2026.09.21 | ₩114,166 | ₩114,166 | ₩114,166 | ₩114,166 | 0.00% | 300 |
|---|
| 2026.09.18 | ₩111,772 | ₩112,186 | ₩111,772 | ₩112,186 | +0.37% | 400 |
|---|
| 2026.09.17 | ₩111,865 | ₩112,102 | ₩111,825 | ₩112,102 | +0.21% | 1.1천 |
|---|
| 2026.09.16 | ₩110,550 | ₩110,550 | ₩110,550 | ₩110,550 | 0.00% | 200 |
|---|
| 2026.09.15 | ₩111,263 | ₩111,263 | ₩110,800 | ₩110,800 | -0.42% | 400 |
|---|
| 2026.09.14 | ₩111,417 | ₩111,417 | ₩111,417 | ₩111,417 | 0.00% | 200 |
|---|
| 2026.09.11 | ₩112,133 | ₩112,133 | ₩111,933 | ₩111,933 | -0.18% | 600 |
|---|
| 2026.09.10 | ₩111,050 | ₩111,050 | ₩110,929 | ₩110,929 | -0.11% | 400 |
|---|
| 2026.09.09 | ₩111,691 | ₩111,705 | ₩111,411 | ₩111,603 | -0.08% | 800 |
|---|
| 2026.09.08 | ₩112,520 | ₩112,520 | ₩112,106 | ₩112,106 | -0.37% | 500 |
|---|
| 2026.09.04 | ₩112,841 | ₩112,841 | ₩112,658 | ₩112,658 | -0.16% | 700 |
|---|
| 2026.09.03 | ₩112,947 | ₩113,109 | ₩112,947 | ₩112,975 | +0.02% | 600 |
|---|
| 2026.09.02 | ₩111,858 | ₩111,891 | ₩111,858 | ₩111,891 | +0.03% | 300 |
|---|
| 2026.09.01 | ₩111,304 | ₩111,504 | ₩111,304 | ₩111,326 | +0.02% | 700 |
|---|
| 2026.08.31 | ₩111,878 | ₩112,229 | ₩111,852 | ₩112,229 | +0.31% | 2.9천 |
|---|
| 2026.08.28 | ₩112,935 | ₩112,935 | ₩112,502 | ₩112,502 | -0.38% | 300 |
|---|
| 2026.08.27 | ₩112,800 | ₩112,800 | ₩112,800 | ₩112,800 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩111,824 | ₩111,824 | ₩111,824 | ₩111,824 | 0.00% | 300 |
|---|
| 2026.08.25 | ₩111,611 | ₩111,805 | ₩111,611 | ₩111,805 | +0.17% | 5.8천 |
|---|
| 2026.08.24 | ₩111,448 | ₩111,448 | ₩111,448 | ₩111,448 | 0.00% | 200 |
|---|
| 2026.08.21 | ₩112,023 | ₩112,023 | ₩112,023 | ₩112,023 | 0.00% | 200 |
|---|
| 2026.08.20 | ₩111,945 | ₩111,945 | ₩111,578 | ₩111,578 | -0.33% | 300 |
|---|
| 2026.08.19 | ₩112,473 | ₩112,473 | ₩112,473 | ₩112,473 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩112,174 | ₩112,174 | ₩112,174 | ₩112,174 | 0.00% | 200 |
|---|
| 2026.08.17 | ₩113,510 | ₩113,510 | ₩113,150 | ₩113,150 | -0.32% | 1.5천 |
|---|
| 2026.08.14 | ₩113,617 | ₩113,617 | ₩113,516 | ₩113,516 | -0.09% | 300 |
|---|
| 2026.08.13 | ₩113,789 | ₩113,789 | ₩113,789 | ₩113,789 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩113,028 | ₩113,135 | ₩113,010 | ₩113,010 | -0.02% | 1.4천 |
|---|
| 2026.08.11 | ₩112,711 | ₩112,711 | ₩112,711 | ₩112,711 | 0.00% | 200 |
|---|
| 2026.08.10 | ₩113,242 | ₩113,242 | ₩113,134 | ₩113,134 | -0.10% | 300 |
|---|
| 2026.08.07 | ₩113,643 | ₩113,643 | ₩113,252 | ₩113,252 | -0.34% | 300 |
|---|
| 2026.08.06 | ₩112,614 | ₩112,681 | ₩112,435 | ₩112,435 | -0.16% | 1.2천 |
|---|
| 2026.08.05 | ₩113,483 | ₩113,483 | ₩112,748 | ₩112,748 | -0.65% | 1.1천 |
|---|
| 2026.08.04 | ₩111,036 | ₩112,856 | ₩111,036 | ₩112,856 | +1.64% | 900 |
|---|
| 2026.08.03 | ₩110,381 | ₩110,670 | ₩110,381 | ₩110,670 | +0.26% | 400 |
|---|
| 2026.07.31 | ₩109,110 | ₩109,110 | ₩109,110 | ₩109,110 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩107,948 | ₩107,996 | ₩107,948 | ₩107,996 | +0.04% | 300 |
|---|
| 2026.07.29 | ₩107,293 | ₩107,313 | ₩106,053 | ₩106,053 | -1.16% | 6.1천 |
|---|
| 2026.07.28 | ₩107,359 | ₩107,749 | ₩107,359 | ₩107,749 | +0.36% | 700 |
|---|
| 2026.07.27 | ₩108,269 | ₩108,269 | ₩107,293 | ₩107,556 | -0.66% | 5.4천 |
|---|
| 2026.07.24 | ₩107,720 | ₩108,322 | ₩107,480 | ₩107,626 | -0.09% | 2.2천 |
|---|
| 2026.07.23 | ₩107,968 | ₩107,968 | ₩107,674 | ₩107,707 | -0.24% | 400 |
|---|
| 2026.07.22 | ₩109,330 | ₩109,330 | ₩109,330 | ₩109,330 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩109,278 | ₩109,429 | ₩109,278 | ₩109,429 | +0.14% | 700 |
|---|
| 2026.07.20 | ₩108,964 | ₩108,964 | ₩108,327 | ₩108,327 | -0.58% | 1.6천 |
|---|
| 2026.07.17 | ₩108,362 | ₩108,598 | ₩108,362 | ₩108,598 | +0.22% | 700 |
|---|
| 2026.07.16 | ₩109,846 | ₩110,120 | ₩109,567 | ₩109,567 | -0.25% | 1.6천 |
|---|
| 2026.07.15 | ₩110,269 | ₩110,356 | ₩110,167 | ₩110,356 | +0.08% | 400 |
|---|
| 2026.07.14 | ₩110,087 | ₩110,087 | ₩110,064 | ₩110,064 | -0.02% | 200 |
|---|
| 2026.07.13 | ₩109,806 | ₩109,806 | ₩109,352 | ₩109,596 | -0.19% | 8.4천 |
|---|
| 2026.07.10 | ₩110,662 | ₩110,690 | ₩110,662 | ₩110,690 | +0.03% | 600 |
|---|
| 2026.07.09 | ₩108,830 | ₩110,123 | ₩108,830 | ₩110,123 | +1.19% | 900 |
|---|
| 2026.07.08 | ₩108,489 | ₩109,340 | ₩108,417 | ₩109,340 | +0.78% | 1.3천 |
|---|
| 2026.07.07 | ₩109,310 | ₩109,310 | ₩109,310 | ₩109,310 | 0.00% | 200 |
|---|
| 2026.07.06 | ₩109,886 | ₩109,925 | ₩109,886 | ₩109,925 | +0.04% | 400 |
|---|
| 2026.07.02 | ₩109,017 | ₩109,017 | ₩108,483 | ₩108,992 | -0.02% | 300 |
|---|
| 2026.07.01 | ₩109,806 | ₩109,973 | ₩109,381 | ₩109,381 | -0.39% | 700 |
|---|
| 2026.06.30 | ₩109,860 | ₩109,988 | ₩109,860 | ₩109,988 | +0.12% | 1천 |
|---|
| 2026.06.29 | ₩108,416 | ₩108,754 | ₩107,279 | ₩108,754 | +0.31% | 2.4천 |
|---|
| 2026.06.26 | ₩107,547 | ₩107,548 | ₩107,547 | ₩107,548 | +0.00% | 600 |
|---|
| 2026.06.25 | ₩107,440 | ₩107,503 | ₩107,393 | ₩107,503 | +0.06% | 600 |
|---|
| 2026.06.24 | ₩107,453 | ₩107,453 | ₩107,453 | ₩107,453 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩108,418 | ₩108,418 | ₩108,028 | ₩108,028 | -0.36% | 1천 |
|---|
| 2026.06.22 | ₩110,435 | ₩110,435 | ₩109,745 | ₩109,745 | -0.62% | 2.7천 |
|---|
| 2026.06.18 | ₩109,967 | ₩110,440 | ₩109,967 | ₩110,440 | +0.43% | 800 |
|---|
| 2026.06.17 | ₩110,354 | ₩110,354 | ₩108,834 | ₩108,834 | -1.38% | 500 |
|---|
| 2026.06.16 | ₩110,635 | ₩110,675 | ₩110,346 | ₩110,346 | -0.26% | 1.2천 |
|---|
| 2026.06.15 | ₩110,969 | ₩111,377 | ₩110,796 | ₩111,106 | +0.12% | 900 |
|---|
| 2026.06.12 | ₩109,071 | ₩109,082 | ₩109,071 | ₩109,082 | +0.01% | 200 |
|---|
| 2026.06.11 | ₩108,416 | ₩108,695 | ₩108,249 | ₩108,695 | +0.26% | 800 |
|---|
| 2026.06.10 | ₩107,259 | ₩107,293 | ₩106,826 | ₩106,826 | -0.40% | 1.2천 |
|---|
| 2026.06.09 | ₩109,659 | ₩109,659 | ₩106,541 | ₩108,471 | -1.08% | 8.1천 |
|---|
| 2026.06.08 | ₩109,552 | ₩109,552 | ₩109,108 | ₩109,108 | -0.41% | 2.1천 |
|---|
| 2026.06.05 | ₩110,007 | ₩110,140 | ₩108,750 | ₩108,750 | -1.14% | 3.3천 |
|---|
| 2026.06.04 | ₩111,431 | ₩112,106 | ₩111,431 | ₩112,106 | +0.61% | 400 |
|---|
| 2026.06.03 | ₩112,440 | ₩112,507 | ₩112,032 | ₩112,032 | -0.36% | 1.1천 |
|---|
| 2026.06.02 | ₩112,781 | ₩112,880 | ₩112,698 | ₩112,698 | -0.07% | 1.6천 |
|---|
| 2026.06.01 | ₩111,972 | ₩112,694 | ₩111,972 | ₩112,507 | +0.48% | 1천 |
|---|
| 2026.05.29 | ₩112,079 | ₩112,194 | ₩112,072 | ₩112,194 | +0.10% | 2.6천 |
|---|
| 2026.05.28 | ₩111,330 | ₩111,899 | ₩111,330 | ₩111,899 | +0.51% | 1.1천 |
|---|
| 2026.05.27 | ₩110,956 | ₩111,115 | ₩110,956 | ₩111,115 | +0.14% | 1.2천 |
|---|
| 2026.05.26 | ₩111,090 | ₩111,103 | ₩110,983 | ₩110,983 | -0.10% | 5.9천 |
|---|
| 2026.05.22 | ₩110,207 | ₩110,207 | ₩110,182 | ₩110,182 | -0.02% | 300 |
|---|
| 2026.05.21 | ₩109,338 | ₩109,964 | ₩109,151 | ₩109,715 | +0.34% | 1.8천 |
|---|
| 2026.05.20 | ₩109,365 | ₩109,447 | ₩109,365 | ₩109,447 | +0.07% | 1.4천 |
|---|
| 2026.05.19 | ₩108,449 | ₩108,456 | ₩108,249 | ₩108,249 | -0.18% | 1.2만 |
|---|
| 2026.05.18 | ₩109,713 | ₩109,713 | ₩108,964 | ₩108,964 | -0.68% | 1.2천 |
|---|
| 2026.05.15 | ₩109,251 | ₩109,926 | ₩109,251 | ₩109,307 | +0.05% | 2.8천 |
|---|
| 2026.05.14 | ₩110,849 | ₩110,849 | ₩110,582 | ₩110,750 | -0.09% | 1.8천 |
|---|
| 2026.05.13 | ₩109,111 | ₩109,926 | ₩109,111 | ₩109,860 | +0.69% | 1.3천 |
|---|
| 2026.05.12 | ₩108,456 | ₩108,960 | ₩108,081 | ₩108,960 | +0.46% | 2.1천 |
|---|
| 2026.05.11 | ₩109,017 | ₩109,873 | ₩109,017 | ₩109,176 | +0.15% | 3.2천 |
|---|
| 2026.05.08 | ₩108,469 | ₩109,091 | ₩108,469 | ₩108,922 | +0.42% | 2천 |
|---|
| 2026.05.07 | ₩108,454 | ₩108,454 | ₩107,761 | ₩107,803 | -0.60% | 3.4천 |
|---|
| 2026.05.06 | ₩107,132 | ₩108,200 | ₩107,132 | ₩108,200 | +1.00% | 800 |
|---|
| 2026.05.05 | ₩106,524 | ₩106,664 | ₩106,497 | ₩106,520 | -0.00% | 600 |
|---|
| 2026.05.04 | ₩105,802 | ₩105,889 | ₩105,521 | ₩105,526 | -0.26% | 1.1천 |
|---|
| 2026.05.01 | ₩105,809 | ₩106,303 | ₩105,809 | ₩105,985 | +0.17% | 2.1천 |
|---|
| 2026.04.30 | ₩104,706 | ₩105,608 | ₩104,706 | ₩105,567 | +0.82% | 1.5천 |
|---|
| 2026.04.29 | ₩104,137 | ₩104,334 | ₩104,137 | ₩104,334 | +0.19% | 300 |
|---|
| 2026.04.28 | ₩104,037 | ₩104,453 | ₩104,037 | ₩104,453 | +0.40% | 400 |
|---|
| 2026.04.27 | ₩104,886 | ₩105,194 | ₩104,886 | ₩105,194 | +0.29% | 900 |
|---|
| 2026.04.24 | ₩104,976 | ₩104,976 | ₩104,976 | ₩104,976 | 0.00% | 400 |
|---|
| 2026.04.23 | ₩104,325 | ₩104,365 | ₩103,919 | ₩103,919 | -0.39% | 900 |
|---|
| 2026.04.22 | ₩103,870 | ₩104,298 | ₩103,870 | ₩104,298 | +0.41% | 7.7천 |
|---|
| 2026.04.21 | ₩103,407 | ₩103,536 | ₩103,024 | ₩103,024 | -0.37% | 900 |
|---|
| 2026.04.20 | ₩103,509 | ₩103,629 | ₩103,509 | ₩103,625 | +0.11% | 700 |
|---|
| 2026.04.17 | ₩103,456 | ₩104,124 | ₩103,449 | ₩103,989 | +0.52% | 2.2천 |
|---|
| 2026.04.16 | ₩102,212 | ₩102,693 | ₩102,212 | ₩102,693 | +0.47% | 1.9천 |
|---|
| 2026.04.15 | ₩101,931 | ₩102,405 | ₩101,931 | ₩102,405 | +0.46% | 500 |
|---|
| 2026.04.14 | ₩101,089 | ₩101,465 | ₩101,069 | ₩101,465 | +0.37% | 1.3천 |
|---|
| 2026.04.13 | ₩99,191 | ₩100,196 | ₩99,191 | ₩100,196 | +1.01% | 1.6천 |
|---|
| 2026.04.10 | ₩99,699 | ₩99,699 | ₩99,204 | ₩99,204 | -0.50% | 400 |
|---|
| 2026.04.09 | ₩98,682 | ₩99,324 | ₩98,375 | ₩99,324 | +0.65% | 2.7천 |
|---|
| 2026.04.08 | ₩98,154 | ₩98,709 | ₩98,154 | ₩98,509 | +0.36% | 2천 |
|---|
| 2026.04.07 | ₩96,095 | ₩96,095 | ₩96,095 | ₩96,095 | 0.00% | 200 |
|---|
| 2026.04.06 | ₩96,095 | ₩96,095 | ₩95,795 | ₩95,999 | -0.10% | 1.6천 |
|---|
| 2026.04.02 | ₩94,284 | ₩95,688 | ₩94,284 | ₩95,685 | +1.49% | 1.7천 |
|---|
| 2026.04.01 | ₩95,527 | ₩95,902 | ₩95,500 | ₩95,662 | +0.14% | 1.2만 |
|---|
| 2026.03.31 | ₩93,301 | ₩94,749 | ₩93,301 | ₩94,749 | +1.55% | 3.1천 |
|---|
| 2026.03.30 | ₩92,865 | ₩92,865 | ₩91,757 | ₩92,050 | -0.88% | 2.5천 |
|---|
| 2026.03.27 | ₩93,448 | ₩93,448 | ₩92,619 | ₩92,619 | -0.89% | 3.8천 |
|---|
| 2026.03.26 | ₩95,140 | ₩95,240 | ₩94,110 | ₩94,137 | -1.05% | 2.3천 |
|---|
| 2026.03.25 | ₩95,931 | ₩95,931 | ₩95,931 | ₩95,931 | 0.00% | 200 |
|---|
| 2026.03.24 | ₩95,594 | ₩95,955 | ₩95,550 | ₩95,550 | -0.05% | 4.5천 |
|---|
| 2026.03.23 | ₩95,928 | ₩96,891 | ₩95,908 | ₩96,061 | +0.14% | 1.3만 |
|---|
| 2026.03.20 | ₩94,912 | ₩94,912 | ₩94,832 | ₩94,869 | -0.05% | 1.4천 |
|---|
| 2026.03.19 | ₩96,289 | ₩96,535 | ₩96,009 | ₩96,535 | +0.26% | 3.2천 |
|---|
| 2026.03.18 | ₩96,863 | ₩96,863 | ₩96,863 | ₩96,863 | 0.00% | 200 |
|---|
| 2026.03.17 | ₩97,961 | ₩98,255 | ₩97,961 | ₩98,181 | +0.23% | 4.1천 |
|---|
| 2026.03.16 | ₩97,947 | ₩98,148 | ₩97,880 | ₩97,977 | +0.03% | 5.4천 |
|---|
| 2026.03.13 | ₩97,252 | ₩97,399 | ₩96,960 | ₩96,960 | -0.30% | 3.4천 |
|---|
| 2026.03.12 | ₩98,562 | ₩98,562 | ₩96,958 | ₩96,958 | -1.63% | 2천 |
|---|
| 2026.03.11 | ₩99,164 | ₩99,164 | ₩98,937 | ₩99,144 | -0.02% | 4.9천 |
|---|
| 2026.03.10 | ₩99,552 | ₩99,739 | ₩99,017 | ₩99,017 | -0.54% | 1.6천 |
|---|
| 2026.03.09 | ₩97,265 | ₩99,224 | ₩97,265 | ₩99,224 | +2.01% | 1.3천 |
|---|
| 2026.03.06 | ₩98,736 | ₩98,736 | ₩98,268 | ₩98,279 | -0.46% | 3.9천 |
|---|
| 2026.03.05 | ₩99,525 | ₩99,759 | ₩99,391 | ₩99,471 | -0.05% | 4.4천 |
|---|
| 2026.03.04 | ₩100,140 | ₩100,407 | ₩100,140 | ₩100,193 | +0.05% | 6.2천 |
|---|
| 2026.03.03 | ₩99,233 | ₩99,233 | ₩99,233 | ₩99,233 | 0.00% | 400 |
|---|
| 2026.03.02 | ₩99,351 | ₩100,380 | ₩99,351 | ₩100,364 | +1.02% | 1.4천 |
|---|
| 2026.02.27 | ₩99,632 | ₩100,167 | ₩99,632 | ₩100,152 | +0.52% | 2.3천 |
|---|
| 2026.02.26 | ₩101,504 | ₩101,504 | ₩99,712 | ₩100,411 | -1.08% | 3.6천 |
|---|
| 2026.02.25 | ₩100,782 | ₩101,332 | ₩100,782 | ₩101,332 | +0.55% | 900 |
|---|
| 2026.02.24 | ₩99,913 | ₩100,580 | ₩99,913 | ₩100,580 | +0.67% | 2.1천 |
|---|
| 2026.02.23 | ₩99,732 | ₩99,732 | ₩99,657 | ₩99,657 | -0.08% | 400 |
|---|
| 2026.02.20 | ₩100,167 | ₩100,466 | ₩100,167 | ₩100,466 | +0.30% | 400 |
|---|
| 2026.02.19 | ₩99,752 | ₩99,886 | ₩99,724 | ₩99,724 | -0.03% | 1천 |
|---|
| 2026.02.18 | ₩99,605 | ₩100,327 | ₩99,605 | ₩100,041 | +0.44% | 5.9천 |
|---|
| 2026.02.17 | ₩99,684 | ₩99,684 | ₩99,334 | ₩99,334 | -0.35% | 500 |
|---|
| 2026.02.13 | ₩99,625 | ₩99,806 | ₩99,327 | ₩99,327 | -0.30% | 2.7천 |
|---|
| 2026.02.12 | ₩100,995 | ₩101,036 | ₩99,363 | ₩99,363 | -1.62% | 1천 |
|---|
| 2026.02.11 | ₩100,741 | ₩101,183 | ₩100,741 | ₩100,997 | +0.25% | 2.3천 |
|---|
| 2026.02.10 | ₩100,716 | ₩100,716 | ₩100,716 | ₩100,716 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩99,914 | ₩101,038 | ₩99,914 | ₩101,038 | +1.13% | 1.1천 |
|---|
| 2026.02.06 | ₩99,565 | ₩100,417 | ₩99,565 | ₩100,417 | +0.86% | 500 |
|---|
| 2026.02.05 | ₩98,360 | ₩98,360 | ₩98,360 | ₩98,360 | 0.00% | 500 |
|---|
| 2026.02.04 | ₩100,314 | ₩100,314 | ₩99,121 | ₩99,498 | -0.81% | 1.7만 |
|---|
| 2026.02.03 | ₩101,530 | ₩101,530 | ₩100,344 | ₩100,344 | -1.17% | 1천 |
|---|
| 2026.02.02 | ₩100,274 | ₩101,463 | ₩100,180 | ₩101,241 | +0.97% | 4.1천 |
|---|
| 2026.01.30 | ₩100,915 | ₩100,915 | ₩100,461 | ₩100,700 | -0.21% | 1.5천 |
|---|
| 2026.01.29 | ₩100,367 | ₩101,177 | ₩100,288 | ₩101,177 | +0.81% | 4.2천 |
|---|
| 2026.01.28 | ₩101,570 | ₩101,717 | ₩101,450 | ₩101,679 | +0.11% | 2.1천 |
|---|
| 2026.01.27 | ₩101,437 | ₩101,616 | ₩101,437 | ₩101,616 | +0.18% | 400 |
|---|
| 2026.01.26 | ₩100,902 | ₩101,209 | ₩100,902 | ₩101,020 | +0.12% | 6.7천 |
|---|
| 2026.01.23 | ₩99,979 | ₩100,594 | ₩99,979 | ₩100,457 | +0.48% | 1.4천 |
|---|
| 2026.01.22 | ₩100,113 | ₩100,474 | ₩100,113 | ₩100,195 | +0.08% | 600 |
|---|
| 2026.01.21 | ₩98,662 | ₩99,637 | ₩98,662 | ₩99,637 | +0.99% | 1.4천 |
|---|
| 2026.01.20 | ₩99,324 | ₩99,324 | ₩98,399 | ₩98,399 | -0.93% | 4.9천 |
|---|
| 2026.01.16 | ₩100,835 | ₩100,835 | ₩100,382 | ₩100,478 | -0.35% | 900 |
|---|
| 2026.01.15 | ₩100,782 | ₩100,848 | ₩100,479 | ₩100,479 | -0.30% | 900 |
|---|
| 2026.01.14 | ₩99,902 | ₩100,260 | ₩99,860 | ₩100,260 | +0.36% | 2천 |
|---|
| 2026.01.13 | ₩101,036 | ₩101,076 | ₩100,568 | ₩100,859 | -0.17% | 1.6천 |
|---|
| 2026.01.12 | ₩100,902 | ₩101,016 | ₩100,890 | ₩100,890 | -0.01% | 700 |
|---|
| 2026.01.09 | ₩100,247 | ₩100,648 | ₩100,247 | ₩100,588 | +0.34% | 800 |
|---|
| 2026.01.08 | ₩99,645 | ₩99,751 | ₩99,525 | ₩99,751 | +0.11% | 900 |
|---|
| 2026.01.07 | ₩100,354 | ₩100,434 | ₩99,840 | ₩99,840 | -0.51% | 1.1천 |
|---|
| 2026.01.06 | ₩99,725 | ₩100,021 | ₩99,725 | ₩100,021 | +0.30% | 1천 |
|---|
| 2026.01.05 | ₩99,204 | ₩99,351 | ₩99,204 | ₩99,344 | +0.14% | 600 |
|---|
| 2026.01.02 | ₩98,937 | ₩99,057 | ₩98,709 | ₩98,876 | -0.06% | 3.9천 |
|---|
| 2025.12.31 | ₩99,110 | ₩99,137 | ₩98,872 | ₩98,872 | -0.24% | 900 |
|---|
| 2025.12.30 | ₩99,672 | ₩99,672 | ₩99,418 | ₩99,548 | -0.12% | 7천 |
|---|
| 2025.12.29 | ₩99,565 | ₩99,672 | ₩99,471 | ₩99,608 | +0.04% | 2.9천 |
|---|
| 2025.12.26 | ₩99,993 | ₩100,006 | ₩99,946 | ₩99,946 | -0.05% | 700 |
|---|
| 2025.12.24 | ₩99,946 | ₩99,946 | ₩99,946 | ₩99,946 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩99,386 | ₩99,896 | ₩99,363 | ₩99,896 | +0.51% | 1.8천 |
|---|
| 2025.12.22 | ₩99,552 | ₩99,552 | ₩99,338 | ₩99,362 | -0.19% | 1.1천 |
|---|
| 2025.12.19 | ₩98,656 | ₩98,977 | ₩98,656 | ₩98,752 | +0.10% | 8.9천 |
|---|
| 2025.12.18 | ₩97,920 | ₩98,094 | ₩97,920 | ₩98,022 | +0.10% | 1.2천 |
|---|
| 2025.12.17 | ₩97,232 | ₩97,239 | ₩97,046 | ₩97,046 | -0.19% | 700 |
|---|
| 2025.12.16 | ₩98,261 | ₩98,461 | ₩98,261 | ₩98,461 | +0.20% | 200 |
|---|
| 2025.12.15 | ₩98,522 | ₩98,549 | ₩98,522 | ₩98,543 | +0.02% | 600 |
|---|
| 2025.12.12 | ₩98,830 | ₩98,830 | ₩98,677 | ₩98,677 | -0.15% | 300 |
|---|
| 2025.12.11 | ₩99,915 | ₩99,915 | ₩99,915 | ₩99,915 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩99,538 | ₩100,220 | ₩99,538 | ₩100,060 | +0.52% | 1.3천 |
|---|
| 2025.12.09 | ₩99,400 | ₩99,400 | ₩99,400 | ₩99,400 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩99,752 | ₩99,855 | ₩99,334 | ₩99,334 | -0.42% | 400 |
|---|
| 2025.12.05 | ₩99,701 | ₩99,701 | ₩99,701 | ₩99,701 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩99,455 | ₩99,455 | ₩99,455 | ₩99,455 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩99,451 | ₩99,451 | ₩99,451 | ₩99,451 | 0.00% | 200 |
|---|
| 2025.12.02 | ₩99,418 | ₩99,418 | ₩99,287 | ₩99,287 | -0.13% | 300 |
|---|
| 2025.12.01 | ₩99,043 | ₩99,043 | ₩98,937 | ₩98,937 | -0.11% | 700 |
|---|
| 2025.11.28 | ₩99,271 | ₩99,370 | ₩99,271 | ₩99,370 | +0.10% | 500 |
|---|
| 2025.11.26 | ₩98,896 | ₩98,981 | ₩98,523 | ₩98,981 | +0.09% | 900 |
|---|
| 2025.11.25 | ₩97,653 | ₩98,300 | ₩97,359 | ₩98,300 | +0.66% | 2만 |
|---|
| 2025.11.24 | ₩97,466 | ₩97,573 | ₩97,459 | ₩97,459 | -0.01% | 900 |
|---|
| 2025.11.21 | ₩95,685 | ₩95,685 | ₩95,685 | ₩95,685 | 0.00% | 400 |
|---|
| 2025.11.20 | ₩98,201 | ₩98,201 | ₩94,725 | ₩94,725 | -3.54% | 1.7천 |
|---|
| 2025.11.19 | ₩96,316 | ₩96,463 | ₩96,316 | ₩96,463 | +0.15% | 1.7천 |
|---|
| 2025.11.18 | ₩95,873 | ₩96,811 | ₩95,873 | ₩96,172 | +0.31% | 1.2천 |
|---|
| 2025.11.17 | ₩97,332 | ₩97,559 | ₩96,757 | ₩96,911 | -0.43% | 700 |
|---|
| 2025.11.14 | ₩97,233 | ₩97,684 | ₩97,233 | ₩97,684 | +0.46% | 400 |
|---|
| 2025.11.13 | ₩98,669 | ₩98,669 | ₩97,541 | ₩97,541 | -1.14% | 2.7천 |
|---|
| 2025.11.12 | ₩99,578 | ₩99,578 | ₩99,124 | ₩99,284 | -0.30% | 1.8만 |
|---|
| 2025.11.11 | ₩99,281 | ₩99,281 | ₩99,281 | ₩99,281 | 0.00% | 200 |
|---|
| 2025.11.10 | ₩99,138 | ₩99,138 | ₩99,138 | ₩99,138 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩96,490 | ₩97,328 | ₩96,196 | ₩97,328 | +0.87% | 900 |
|---|
| 2025.11.06 | ₩97,533 | ₩97,800 | ₩97,396 | ₩97,396 | -0.14% | 1.9천 |
|---|
| 2025.11.05 | ₩98,700 | ₩98,700 | ₩98,700 | ₩98,700 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩98,495 | ₩98,495 | ₩94,137 | ₩98,208 | -0.29% | 700 |
|---|
| 2025.11.03 | ₩100,247 | ₩100,247 | ₩99,676 | ₩99,676 | -0.57% | 2천 |
|---|
| 2025.10.31 | ₩99,740 | ₩99,740 | ₩99,521 | ₩99,521 | -0.22% | 500 |
|---|
| 2025.10.30 | ₩99,899 | ₩99,899 | ₩99,157 | ₩99,157 | -0.74% | 1.5천 |
|---|
| 2025.10.29 | ₩100,340 | ₩100,572 | ₩99,966 | ₩100,307 | -0.03% | 3.5천 |
|---|
| 2025.10.28 | ₩99,852 | ₩100,100 | ₩99,852 | ₩100,098 | +0.25% | 1.4천 |
|---|
| 2025.10.27 | ₩99,338 | ₩99,588 | ₩99,150 | ₩99,588 | +0.25% | 2.7천 |
|---|
| 2025.10.24 | ₩98,255 | ₩98,322 | ₩98,188 | ₩98,311 | +0.06% | 800 |
|---|
| 2025.10.23 | ₩97,527 | ₩97,527 | ₩97,527 | ₩97,527 | 0.00% | 9만 |
|---|
| 2025.10.22 | ₩97,205 | ₩97,205 | ₩96,476 | ₩96,888 | -0.33% | 1천 |
|---|
| 2025.10.21 | ₩97,279 | ₩97,527 | ₩97,279 | ₩97,527 | +0.26% | 400 |
|---|
| 2025.10.20 | ₩97,319 | ₩97,469 | ₩97,319 | ₩97,423 | +0.11% | 900 |
|---|
| 2025.10.17 | ₩96,400 | ₩96,400 | ₩96,400 | ₩96,400 | 0.00% | 400 |
|---|
| 2025.10.16 | ₩96,129 | ₩96,196 | ₩95,447 | ₩95,903 | -0.24% | 2.8천 |
|---|
| 2025.10.15 | ₩96,156 | ₩96,156 | ₩96,062 | ₩96,066 | -0.09% | 400 |
|---|
| 2025.10.14 | ₩95,510 | ₩96,198 | ₩95,406 | ₩95,760 | +0.26% | 1.2천 |
|---|
| 2025.10.13 | ₩96,124 | ₩96,150 | ₩95,926 | ₩96,150 | +0.03% | 900 |
|---|
| 2025.10.10 | ₩97,279 | ₩97,279 | ₩94,589 | ₩94,589 | -2.77% | 3.4천 |
|---|