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 | ₩114,991 | ₩115,257 | ₩114,991 | ₩115,058 | +0.06% | 500 |
| 2026.10.08 | ₩114,949 | ₩114,977 | ₩114,375 | ₩114,445 | -0.44% | 2.4천 |
| 2026.10.07 | ₩115,223 | ₩115,223 | ₩115,223 | ₩115,223 | 0.00% | 100 |
| 2026.10.06 | ₩115,422 | ₩115,422 | ₩115,422 | ₩115,422 | 0.00% | 100 |
| 2026.10.05 | ₩114,655 | ₩114,655 | ₩114,655 | ₩114,655 | 0.00% | 100 |
| 2026.10.02 | ₩113,932 | ₩113,932 | ₩113,932 | ₩113,932 | 0.00% | 200 |
| 2026.10.01 | ₩112,973 | ₩113,018 | ₩112,532 | ₩113,018 | +0.04% | 1.3천 |
| 2026.09.30 | ₩113,414 | ₩113,521 | ₩112,934 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩112,934 |
| -0.42% |
| 800 |
| 2026.09.29 | ₩112,835 | ₩112,835 | ₩112,835 | ₩112,835 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩113,400 | ₩113,400 | ₩112,982 | ₩112,982 | -0.37% | 300 |
|---|
| 2026.09.25 | ₩113,877 | ₩113,877 | ₩113,877 | ₩113,877 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩113,078 | ₩113,284 | ₩113,078 | ₩113,284 | +0.18% | 200 |
|---|
| 2026.09.23 | ₩113,320 | ₩113,387 | ₩113,235 | ₩113,235 | -0.08% | 700 |
|---|
| 2026.09.22 | ₩114,452 | ₩114,452 | ₩114,452 | ₩114,452 | 0.00% | 200 |
|---|
| 2026.09.21 | ₩114,123 | ₩114,123 | ₩114,123 | ₩114,123 | 0.00% | 300 |
|---|
| 2026.09.18 | ₩111,730 | ₩112,144 | ₩111,730 | ₩112,144 | +0.37% | 400 |
|---|
| 2026.09.17 | ₩111,823 | ₩112,060 | ₩111,783 | ₩112,060 | +0.21% | 1.1천 |
|---|
| 2026.09.16 | ₩110,508 | ₩110,508 | ₩110,508 | ₩110,508 | 0.00% | 200 |
|---|
| 2026.09.15 | ₩111,222 | ₩111,222 | ₩110,758 | ₩110,758 | -0.42% | 400 |
|---|
| 2026.09.14 | ₩111,376 | ₩111,376 | ₩111,376 | ₩111,376 | 0.00% | 200 |
|---|
| 2026.09.11 | ₩112,091 | ₩112,091 | ₩111,891 | ₩111,891 | -0.18% | 600 |
|---|
| 2026.09.10 | ₩111,008 | ₩111,008 | ₩110,888 | ₩110,888 | -0.11% | 400 |
|---|
| 2026.09.09 | ₩111,650 | ₩111,663 | ₩111,369 | ₩111,561 | -0.08% | 800 |
|---|
| 2026.09.08 | ₩112,478 | ₩112,478 | ₩112,064 | ₩112,064 | -0.37% | 500 |
|---|
| 2026.09.04 | ₩112,799 | ₩112,799 | ₩112,616 | ₩112,616 | -0.16% | 700 |
|---|
| 2026.09.03 | ₩112,904 | ₩113,066 | ₩112,904 | ₩112,933 | +0.02% | 600 |
|---|
| 2026.09.02 | ₩111,817 | ₩111,849 | ₩111,817 | ₩111,849 | +0.03% | 300 |
|---|
| 2026.09.01 | ₩111,262 | ₩111,462 | ₩111,262 | ₩111,285 | +0.02% | 700 |
|---|
| 2026.08.31 | ₩111,837 | ₩112,187 | ₩111,810 | ₩112,187 | +0.31% | 2.9천 |
|---|
| 2026.08.28 | ₩112,892 | ₩112,892 | ₩112,459 | ₩112,459 | -0.38% | 300 |
|---|
| 2026.08.27 | ₩112,757 | ₩112,757 | ₩112,757 | ₩112,757 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩111,782 | ₩111,782 | ₩111,782 | ₩111,782 | 0.00% | 300 |
|---|
| 2026.08.25 | ₩111,569 | ₩111,763 | ₩111,569 | ₩111,763 | +0.17% | 5.8천 |
|---|
| 2026.08.24 | ₩111,406 | ₩111,406 | ₩111,406 | ₩111,406 | 0.00% | 200 |
|---|
| 2026.08.21 | ₩111,981 | ₩111,981 | ₩111,981 | ₩111,981 | 0.00% | 200 |
|---|
| 2026.08.20 | ₩111,903 | ₩111,903 | ₩111,536 | ₩111,536 | -0.33% | 300 |
|---|
| 2026.08.19 | ₩112,431 | ₩112,431 | ₩112,431 | ₩112,431 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩112,132 | ₩112,132 | ₩112,132 | ₩112,132 | 0.00% | 200 |
|---|
| 2026.08.17 | ₩113,467 | ₩113,467 | ₩113,108 | ₩113,108 | -0.32% | 1.5천 |
|---|
| 2026.08.14 | ₩113,574 | ₩113,574 | ₩113,474 | ₩113,474 | -0.09% | 300 |
|---|
| 2026.08.13 | ₩113,746 | ₩113,746 | ₩113,746 | ₩113,746 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩112,986 | ₩113,093 | ₩112,967 | ₩112,967 | -0.02% | 1.4천 |
|---|
| 2026.08.11 | ₩112,669 | ₩112,669 | ₩112,669 | ₩112,669 | 0.00% | 200 |
|---|
| 2026.08.10 | ₩113,200 | ₩113,200 | ₩113,092 | ₩113,092 | -0.10% | 300 |
|---|
| 2026.08.07 | ₩113,601 | ₩113,601 | ₩113,209 | ₩113,209 | -0.34% | 300 |
|---|
| 2026.08.06 | ₩112,572 | ₩112,639 | ₩112,393 | ₩112,393 | -0.16% | 1.2천 |
|---|
| 2026.08.05 | ₩113,440 | ₩113,440 | ₩112,705 | ₩112,705 | -0.65% | 1.1천 |
|---|
| 2026.08.04 | ₩110,995 | ₩112,814 | ₩110,995 | ₩112,814 | +1.64% | 900 |
|---|
| 2026.08.03 | ₩110,340 | ₩110,628 | ₩110,340 | ₩110,628 | +0.26% | 400 |
|---|
| 2026.07.31 | ₩109,069 | ₩109,069 | ₩109,069 | ₩109,069 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩107,907 | ₩107,956 | ₩107,907 | ₩107,956 | +0.04% | 300 |
|---|
| 2026.07.29 | ₩107,253 | ₩107,273 | ₩106,014 | ₩106,014 | -1.16% | 6.1천 |
|---|
| 2026.07.28 | ₩107,319 | ₩107,708 | ₩107,319 | ₩107,708 | +0.36% | 700 |
|---|
| 2026.07.27 | ₩108,228 | ₩108,228 | ₩107,253 | ₩107,516 | -0.66% | 5.4천 |
|---|
| 2026.07.24 | ₩107,680 | ₩108,282 | ₩107,440 | ₩107,585 | -0.09% | 2.2천 |
|---|
| 2026.07.23 | ₩107,927 | ₩107,927 | ₩107,633 | ₩107,667 | -0.24% | 400 |
|---|
| 2026.07.22 | ₩109,289 | ₩109,289 | ₩109,289 | ₩109,289 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩109,237 | ₩109,388 | ₩109,237 | ₩109,388 | +0.14% | 700 |
|---|
| 2026.07.20 | ₩108,923 | ₩108,923 | ₩108,287 | ₩108,287 | -0.58% | 1.6천 |
|---|
| 2026.07.17 | ₩108,322 | ₩108,557 | ₩108,322 | ₩108,557 | +0.22% | 700 |
|---|
| 2026.07.16 | ₩109,805 | ₩110,079 | ₩109,526 | ₩109,526 | -0.25% | 1.6천 |
|---|
| 2026.07.15 | ₩110,228 | ₩110,314 | ₩110,126 | ₩110,314 | +0.08% | 400 |
|---|
| 2026.07.14 | ₩110,046 | ₩110,046 | ₩110,023 | ₩110,023 | -0.02% | 200 |
|---|
| 2026.07.13 | ₩109,765 | ₩109,765 | ₩109,311 | ₩109,555 | -0.19% | 8.4천 |
|---|
| 2026.07.10 | ₩110,620 | ₩110,649 | ₩110,620 | ₩110,649 | +0.03% | 600 |
|---|
| 2026.07.09 | ₩108,789 | ₩110,082 | ₩108,789 | ₩110,082 | +1.19% | 900 |
|---|
| 2026.07.08 | ₩108,449 | ₩109,299 | ₩108,377 | ₩109,299 | +0.78% | 1.3천 |
|---|
| 2026.07.07 | ₩109,269 | ₩109,269 | ₩109,269 | ₩109,269 | 0.00% | 200 |
|---|
| 2026.07.06 | ₩109,845 | ₩109,884 | ₩109,845 | ₩109,884 | +0.04% | 400 |
|---|
| 2026.07.02 | ₩108,977 | ₩108,977 | ₩108,442 | ₩108,951 | -0.02% | 300 |
|---|
| 2026.07.01 | ₩109,765 | ₩109,932 | ₩109,340 | ₩109,340 | -0.39% | 700 |
|---|
| 2026.06.30 | ₩109,819 | ₩109,947 | ₩109,819 | ₩109,947 | +0.12% | 1천 |
|---|
| 2026.06.29 | ₩108,375 | ₩108,713 | ₩107,239 | ₩108,713 | +0.31% | 2.4천 |
|---|
| 2026.06.26 | ₩107,506 | ₩107,508 | ₩107,506 | ₩107,508 | +0.00% | 600 |
|---|
| 2026.06.25 | ₩107,400 | ₩107,462 | ₩107,353 | ₩107,462 | +0.06% | 600 |
|---|
| 2026.06.24 | ₩107,413 | ₩107,413 | ₩107,413 | ₩107,413 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩108,378 | ₩108,378 | ₩107,988 | ₩107,988 | -0.36% | 1천 |
|---|
| 2026.06.22 | ₩110,393 | ₩110,393 | ₩109,704 | ₩109,704 | -0.62% | 2.7천 |
|---|
| 2026.06.18 | ₩109,925 | ₩110,399 | ₩109,925 | ₩110,399 | +0.43% | 800 |
|---|
| 2026.06.17 | ₩110,313 | ₩110,313 | ₩108,793 | ₩108,793 | -1.38% | 500 |
|---|
| 2026.06.16 | ₩110,594 | ₩110,634 | ₩110,305 | ₩110,305 | -0.26% | 1.2천 |
|---|
| 2026.06.15 | ₩110,928 | ₩111,335 | ₩110,754 | ₩111,064 | +0.12% | 900 |
|---|
| 2026.06.12 | ₩109,030 | ₩109,041 | ₩109,030 | ₩109,041 | +0.01% | 200 |
|---|
| 2026.06.11 | ₩108,375 | ₩108,654 | ₩108,208 | ₩108,654 | +0.26% | 800 |
|---|
| 2026.06.10 | ₩107,219 | ₩107,253 | ₩106,786 | ₩106,786 | -0.40% | 1.2천 |
|---|
| 2026.06.09 | ₩109,618 | ₩109,618 | ₩106,501 | ₩108,430 | -1.08% | 8.1천 |
|---|
| 2026.06.08 | ₩109,511 | ₩109,511 | ₩109,067 | ₩109,067 | -0.41% | 2.1천 |
|---|
| 2026.06.05 | ₩109,966 | ₩110,099 | ₩108,709 | ₩108,709 | -1.14% | 3.3천 |
|---|
| 2026.06.04 | ₩111,389 | ₩112,064 | ₩111,389 | ₩112,064 | +0.61% | 400 |
|---|
| 2026.06.03 | ₩112,398 | ₩112,465 | ₩111,990 | ₩111,990 | -0.36% | 1.1천 |
|---|
| 2026.06.02 | ₩112,739 | ₩112,838 | ₩112,656 | ₩112,656 | -0.07% | 1.6천 |
|---|
| 2026.06.01 | ₩111,930 | ₩112,652 | ₩111,930 | ₩112,465 | +0.48% | 1천 |
|---|
| 2026.05.29 | ₩112,037 | ₩112,152 | ₩112,030 | ₩112,152 | +0.10% | 2.6천 |
|---|
| 2026.05.28 | ₩111,289 | ₩111,857 | ₩111,289 | ₩111,857 | +0.51% | 1.1천 |
|---|
| 2026.05.27 | ₩110,914 | ₩111,074 | ₩110,914 | ₩111,074 | +0.14% | 1.2천 |
|---|
| 2026.05.26 | ₩111,048 | ₩111,061 | ₩110,941 | ₩110,941 | -0.10% | 5.9천 |
|---|
| 2026.05.22 | ₩110,166 | ₩110,166 | ₩110,141 | ₩110,141 | -0.02% | 300 |
|---|
| 2026.05.21 | ₩109,297 | ₩109,923 | ₩109,110 | ₩109,674 | +0.34% | 1.8천 |
|---|
| 2026.05.20 | ₩109,324 | ₩109,406 | ₩109,324 | ₩109,406 | +0.07% | 1.4천 |
|---|
| 2026.05.19 | ₩108,409 | ₩108,415 | ₩108,208 | ₩108,208 | -0.18% | 1.2만 |
|---|
| 2026.05.18 | ₩109,672 | ₩109,672 | ₩108,923 | ₩108,923 | -0.68% | 1.2천 |
|---|
| 2026.05.15 | ₩109,210 | ₩109,885 | ₩109,210 | ₩109,267 | +0.05% | 2.8천 |
|---|
| 2026.05.14 | ₩110,808 | ₩110,808 | ₩110,540 | ₩110,709 | -0.09% | 1.8천 |
|---|
| 2026.05.13 | ₩109,070 | ₩109,885 | ₩109,070 | ₩109,819 | +0.69% | 1.3천 |
|---|
| 2026.05.12 | ₩108,415 | ₩108,919 | ₩108,041 | ₩108,919 | +0.46% | 2.1천 |
|---|
| 2026.05.11 | ₩108,977 | ₩109,832 | ₩108,977 | ₩109,136 | +0.15% | 3.2천 |
|---|
| 2026.05.08 | ₩108,429 | ₩109,050 | ₩108,429 | ₩108,882 | +0.42% | 2천 |
|---|
| 2026.05.07 | ₩108,414 | ₩108,414 | ₩107,720 | ₩107,763 | -0.60% | 3.4천 |
|---|
| 2026.05.06 | ₩107,092 | ₩108,160 | ₩107,092 | ₩108,160 | +1.00% | 800 |
|---|
| 2026.05.05 | ₩106,484 | ₩106,624 | ₩106,457 | ₩106,480 | -0.00% | 600 |
|---|
| 2026.05.04 | ₩105,762 | ₩105,849 | ₩105,482 | ₩105,487 | -0.26% | 1.1천 |
|---|
| 2026.05.01 | ₩105,769 | ₩106,264 | ₩105,769 | ₩105,945 | +0.17% | 2.1천 |
|---|
| 2026.04.30 | ₩104,666 | ₩105,569 | ₩104,666 | ₩105,527 | +0.82% | 1.5천 |
|---|
| 2026.04.29 | ₩104,098 | ₩104,295 | ₩104,098 | ₩104,295 | +0.19% | 300 |
|---|
| 2026.04.28 | ₩103,998 | ₩104,414 | ₩103,998 | ₩104,414 | +0.40% | 400 |
|---|
| 2026.04.27 | ₩104,847 | ₩105,154 | ₩104,847 | ₩105,154 | +0.29% | 900 |
|---|
| 2026.04.24 | ₩104,936 | ₩104,936 | ₩104,936 | ₩104,936 | 0.00% | 400 |
|---|
| 2026.04.23 | ₩104,286 | ₩104,326 | ₩103,881 | ₩103,881 | -0.39% | 900 |
|---|
| 2026.04.22 | ₩103,831 | ₩104,259 | ₩103,831 | ₩104,259 | +0.41% | 7.7천 |
|---|
| 2026.04.21 | ₩103,369 | ₩103,497 | ₩102,985 | ₩102,985 | -0.37% | 900 |
|---|
| 2026.04.20 | ₩103,470 | ₩103,591 | ₩103,470 | ₩103,587 | +0.11% | 700 |
|---|
| 2026.04.17 | ₩103,417 | ₩104,085 | ₩103,410 | ₩103,950 | +0.52% | 2.2천 |
|---|
| 2026.04.16 | ₩102,174 | ₩102,655 | ₩102,174 | ₩102,655 | +0.47% | 1.9천 |
|---|
| 2026.04.15 | ₩101,893 | ₩102,366 | ₩101,893 | ₩102,366 | +0.46% | 500 |
|---|
| 2026.04.14 | ₩101,051 | ₩101,427 | ₩101,031 | ₩101,427 | +0.37% | 1.3천 |
|---|
| 2026.04.13 | ₩99,153 | ₩100,158 | ₩99,153 | ₩100,158 | +1.01% | 1.6천 |
|---|
| 2026.04.10 | ₩99,661 | ₩99,661 | ₩99,167 | ₩99,167 | -0.50% | 400 |
|---|
| 2026.04.09 | ₩98,646 | ₩99,287 | ₩98,338 | ₩99,287 | +0.65% | 2.7천 |
|---|
| 2026.04.08 | ₩98,118 | ₩98,672 | ₩98,118 | ₩98,472 | +0.36% | 2천 |
|---|
| 2026.04.07 | ₩96,060 | ₩96,060 | ₩96,060 | ₩96,060 | 0.00% | 200 |
|---|
| 2026.04.06 | ₩96,060 | ₩96,060 | ₩95,759 | ₩95,963 | -0.10% | 1.6천 |
|---|
| 2026.04.02 | ₩94,249 | ₩95,652 | ₩94,249 | ₩95,649 | +1.49% | 1.7천 |
|---|
| 2026.04.01 | ₩95,491 | ₩95,866 | ₩95,465 | ₩95,626 | +0.14% | 1.2만 |
|---|
| 2026.03.31 | ₩93,266 | ₩94,714 | ₩93,266 | ₩94,714 | +1.55% | 3.1천 |
|---|
| 2026.03.30 | ₩92,831 | ₩92,831 | ₩91,723 | ₩92,015 | -0.88% | 2.5천 |
|---|
| 2026.03.27 | ₩93,413 | ₩93,413 | ₩92,585 | ₩92,585 | -0.89% | 3.8천 |
|---|
| 2026.03.26 | ₩95,104 | ₩95,204 | ₩94,075 | ₩94,102 | -1.05% | 2.3천 |
|---|
| 2026.03.25 | ₩95,895 | ₩95,895 | ₩95,895 | ₩95,895 | 0.00% | 200 |
|---|
| 2026.03.24 | ₩95,558 | ₩95,919 | ₩95,514 | ₩95,514 | -0.05% | 4.5천 |
|---|
| 2026.03.23 | ₩95,892 | ₩96,855 | ₩95,872 | ₩96,025 | +0.14% | 1.3만 |
|---|
| 2026.03.20 | ₩94,877 | ₩94,877 | ₩94,797 | ₩94,834 | -0.05% | 1.4천 |
|---|
| 2026.03.19 | ₩96,253 | ₩96,499 | ₩95,973 | ₩96,499 | +0.26% | 3.2천 |
|---|
| 2026.03.18 | ₩96,827 | ₩96,827 | ₩96,827 | ₩96,827 | 0.00% | 200 |
|---|
| 2026.03.17 | ₩97,924 | ₩98,218 | ₩97,924 | ₩98,144 | +0.23% | 4.1천 |
|---|
| 2026.03.16 | ₩97,911 | ₩98,111 | ₩97,844 | ₩97,940 | +0.03% | 5.4천 |
|---|
| 2026.03.13 | ₩97,216 | ₩97,363 | ₩96,924 | ₩96,924 | -0.30% | 3.4천 |
|---|
| 2026.03.12 | ₩98,525 | ₩98,525 | ₩96,922 | ₩96,922 | -1.63% | 2천 |
|---|
| 2026.03.11 | ₩99,127 | ₩99,127 | ₩98,900 | ₩99,107 | -0.02% | 4.9천 |
|---|
| 2026.03.10 | ₩99,514 | ₩99,701 | ₩98,980 | ₩98,980 | -0.54% | 1.6천 |
|---|
| 2026.03.09 | ₩97,229 | ₩99,187 | ₩97,229 | ₩99,187 | +2.01% | 1.3천 |
|---|
| 2026.03.06 | ₩98,699 | ₩98,699 | ₩98,231 | ₩98,242 | -0.46% | 3.9천 |
|---|
| 2026.03.05 | ₩99,488 | ₩99,721 | ₩99,354 | ₩99,434 | -0.05% | 4.4천 |
|---|
| 2026.03.04 | ₩100,102 | ₩100,370 | ₩100,102 | ₩100,156 | +0.05% | 6.2천 |
|---|
| 2026.03.03 | ₩99,196 | ₩99,196 | ₩99,196 | ₩99,196 | 0.00% | 400 |
|---|
| 2026.03.02 | ₩99,314 | ₩100,343 | ₩99,314 | ₩100,327 | +1.02% | 1.4천 |
|---|
| 2026.02.27 | ₩99,594 | ₩100,129 | ₩99,594 | ₩100,114 | +0.52% | 2.3천 |
|---|
| 2026.02.26 | ₩101,466 | ₩101,466 | ₩99,675 | ₩100,374 | -1.08% | 3.6천 |
|---|
| 2026.02.25 | ₩100,744 | ₩101,294 | ₩100,744 | ₩101,294 | +0.55% | 900 |
|---|
| 2026.02.24 | ₩99,875 | ₩100,542 | ₩99,875 | ₩100,542 | +0.67% | 2.1천 |
|---|
| 2026.02.23 | ₩99,695 | ₩99,695 | ₩99,620 | ₩99,620 | -0.08% | 400 |
|---|
| 2026.02.20 | ₩100,129 | ₩100,428 | ₩100,129 | ₩100,428 | +0.30% | 400 |
|---|
| 2026.02.19 | ₩99,715 | ₩99,848 | ₩99,687 | ₩99,687 | -0.03% | 1천 |
|---|
| 2026.02.18 | ₩99,568 | ₩100,289 | ₩99,568 | ₩100,003 | +0.44% | 5.9천 |
|---|
| 2026.02.17 | ₩99,647 | ₩99,647 | ₩99,296 | ₩99,296 | -0.35% | 500 |
|---|
| 2026.02.13 | ₩99,588 | ₩99,768 | ₩99,290 | ₩99,290 | -0.30% | 2.7천 |
|---|
| 2026.02.12 | ₩100,958 | ₩100,998 | ₩99,326 | ₩99,326 | -1.62% | 1천 |
|---|
| 2026.02.11 | ₩100,704 | ₩101,145 | ₩100,704 | ₩100,959 | +0.25% | 2.3천 |
|---|
| 2026.02.10 | ₩100,678 | ₩100,678 | ₩100,678 | ₩100,678 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩99,876 | ₩101,000 | ₩99,876 | ₩101,000 | +1.13% | 1.1천 |
|---|
| 2026.02.06 | ₩99,528 | ₩100,379 | ₩99,528 | ₩100,379 | +0.86% | 500 |
|---|
| 2026.02.05 | ₩98,323 | ₩98,323 | ₩98,323 | ₩98,323 | 0.00% | 500 |
|---|
| 2026.02.04 | ₩100,276 | ₩100,276 | ₩99,084 | ₩99,461 | -0.81% | 1.7만 |
|---|
| 2026.02.03 | ₩101,492 | ₩101,492 | ₩100,307 | ₩100,307 | -1.17% | 1천 |
|---|
| 2026.02.02 | ₩100,236 | ₩101,425 | ₩100,142 | ₩101,204 | +0.97% | 4.1천 |
|---|
| 2026.01.30 | ₩100,878 | ₩100,878 | ₩100,423 | ₩100,662 | -0.21% | 1.5천 |
|---|
| 2026.01.29 | ₩100,330 | ₩101,139 | ₩100,251 | ₩101,139 | +0.81% | 4.2천 |
|---|
| 2026.01.28 | ₩101,532 | ₩101,679 | ₩101,412 | ₩101,641 | +0.11% | 2.1천 |
|---|
| 2026.01.27 | ₩101,399 | ₩101,578 | ₩101,399 | ₩101,578 | +0.18% | 400 |
|---|
| 2026.01.26 | ₩100,864 | ₩101,172 | ₩100,864 | ₩100,982 | +0.12% | 6.7천 |
|---|
| 2026.01.23 | ₩99,942 | ₩100,557 | ₩99,942 | ₩100,419 | +0.48% | 1.4천 |
|---|
| 2026.01.22 | ₩100,076 | ₩100,436 | ₩100,076 | ₩100,157 | +0.08% | 600 |
|---|
| 2026.01.21 | ₩98,626 | ₩99,600 | ₩98,626 | ₩99,600 | +0.99% | 1.4천 |
|---|
| 2026.01.20 | ₩99,287 | ₩99,287 | ₩98,362 | ₩98,362 | -0.93% | 4.9천 |
|---|
| 2026.01.16 | ₩100,797 | ₩100,797 | ₩100,344 | ₩100,440 | -0.35% | 900 |
|---|
| 2026.01.15 | ₩100,744 | ₩100,811 | ₩100,442 | ₩100,442 | -0.30% | 900 |
|---|
| 2026.01.14 | ₩99,864 | ₩100,223 | ₩99,823 | ₩100,223 | +0.36% | 2천 |
|---|
| 2026.01.13 | ₩100,998 | ₩101,038 | ₩100,530 | ₩100,821 | -0.17% | 1.6천 |
|---|
| 2026.01.12 | ₩100,864 | ₩100,978 | ₩100,852 | ₩100,852 | -0.01% | 700 |
|---|
| 2026.01.09 | ₩100,209 | ₩100,610 | ₩100,209 | ₩100,550 | +0.34% | 800 |
|---|
| 2026.01.08 | ₩99,608 | ₩99,713 | ₩99,488 | ₩99,713 | +0.11% | 900 |
|---|
| 2026.01.07 | ₩100,316 | ₩100,396 | ₩99,803 | ₩99,803 | -0.51% | 1.1천 |
|---|
| 2026.01.06 | ₩99,688 | ₩99,983 | ₩99,688 | ₩99,983 | +0.30% | 1천 |
|---|
| 2026.01.05 | ₩99,167 | ₩99,314 | ₩99,167 | ₩99,307 | +0.14% | 600 |
|---|
| 2026.01.02 | ₩98,900 | ₩99,020 | ₩98,672 | ₩98,839 | -0.06% | 3.9천 |
|---|
| 2025.12.31 | ₩99,073 | ₩99,100 | ₩98,835 | ₩98,835 | -0.24% | 900 |
|---|
| 2025.12.30 | ₩99,635 | ₩99,635 | ₩99,381 | ₩99,510 | -0.12% | 7천 |
|---|
| 2025.12.29 | ₩99,528 | ₩99,635 | ₩99,434 | ₩99,570 | +0.04% | 2.9천 |
|---|
| 2025.12.26 | ₩99,955 | ₩99,969 | ₩99,909 | ₩99,909 | -0.05% | 700 |
|---|
| 2025.12.24 | ₩99,909 | ₩99,909 | ₩99,909 | ₩99,909 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩99,349 | ₩99,859 | ₩99,326 | ₩99,859 | +0.51% | 1.8천 |
|---|
| 2025.12.22 | ₩99,514 | ₩99,514 | ₩99,300 | ₩99,325 | -0.19% | 1.1천 |
|---|
| 2025.12.19 | ₩98,619 | ₩98,940 | ₩98,619 | ₩98,715 | +0.10% | 8.9천 |
|---|
| 2025.12.18 | ₩97,884 | ₩98,058 | ₩97,884 | ₩97,985 | +0.10% | 1.2천 |
|---|
| 2025.12.17 | ₩97,196 | ₩97,202 | ₩97,010 | ₩97,010 | -0.19% | 700 |
|---|
| 2025.12.16 | ₩98,225 | ₩98,424 | ₩98,225 | ₩98,424 | +0.20% | 200 |
|---|
| 2025.12.15 | ₩98,485 | ₩98,512 | ₩98,485 | ₩98,507 | +0.02% | 600 |
|---|
| 2025.12.12 | ₩98,793 | ₩98,793 | ₩98,640 | ₩98,640 | -0.15% | 300 |
|---|
| 2025.12.11 | ₩99,878 | ₩99,878 | ₩99,878 | ₩99,878 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩99,501 | ₩100,183 | ₩99,501 | ₩100,022 | +0.52% | 1.3천 |
|---|
| 2025.12.09 | ₩99,363 | ₩99,363 | ₩99,363 | ₩99,363 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩99,715 | ₩99,818 | ₩99,296 | ₩99,296 | -0.42% | 400 |
|---|
| 2025.12.05 | ₩99,664 | ₩99,664 | ₩99,664 | ₩99,664 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩99,418 | ₩99,418 | ₩99,418 | ₩99,418 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩99,414 | ₩99,414 | ₩99,414 | ₩99,414 | 0.00% | 200 |
|---|
| 2025.12.02 | ₩99,381 | ₩99,381 | ₩99,250 | ₩99,250 | -0.13% | 300 |
|---|
| 2025.12.01 | ₩99,006 | ₩99,006 | ₩98,900 | ₩98,900 | -0.11% | 700 |
|---|
| 2025.11.28 | ₩99,234 | ₩99,333 | ₩99,234 | ₩99,333 | +0.10% | 500 |
|---|
| 2025.11.26 | ₩98,859 | ₩98,944 | ₩98,487 | ₩98,944 | +0.09% | 900 |
|---|
| 2025.11.25 | ₩97,617 | ₩98,263 | ₩97,322 | ₩98,263 | +0.66% | 2만 |
|---|
| 2025.11.24 | ₩97,429 | ₩97,536 | ₩97,423 | ₩97,423 | -0.01% | 900 |
|---|
| 2025.11.21 | ₩95,649 | ₩95,649 | ₩95,649 | ₩95,649 | 0.00% | 400 |
|---|
| 2025.11.20 | ₩98,164 | ₩98,164 | ₩94,690 | ₩94,690 | -3.54% | 1.7천 |
|---|
| 2025.11.19 | ₩96,280 | ₩96,427 | ₩96,280 | ₩96,427 | +0.15% | 1.7천 |
|---|
| 2025.11.18 | ₩95,838 | ₩96,775 | ₩95,838 | ₩96,136 | +0.31% | 1.2천 |
|---|
| 2025.11.17 | ₩97,296 | ₩97,523 | ₩96,721 | ₩96,875 | -0.43% | 700 |
|---|
| 2025.11.14 | ₩97,197 | ₩97,647 | ₩97,197 | ₩97,647 | +0.46% | 400 |
|---|
| 2025.11.13 | ₩98,632 | ₩98,632 | ₩97,504 | ₩97,504 | -1.14% | 2.7천 |
|---|
| 2025.11.12 | ₩99,541 | ₩99,541 | ₩99,087 | ₩99,247 | -0.30% | 1.8만 |
|---|
| 2025.11.11 | ₩99,244 | ₩99,244 | ₩99,244 | ₩99,244 | 0.00% | 200 |
|---|
| 2025.11.10 | ₩99,101 | ₩99,101 | ₩99,101 | ₩99,101 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩96,454 | ₩97,292 | ₩96,160 | ₩97,292 | +0.87% | 900 |
|---|
| 2025.11.06 | ₩97,496 | ₩97,764 | ₩97,360 | ₩97,360 | -0.14% | 1.9천 |
|---|
| 2025.11.05 | ₩98,663 | ₩98,663 | ₩98,663 | ₩98,663 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩98,458 | ₩98,458 | ₩94,102 | ₩98,171 | -0.29% | 700 |
|---|
| 2025.11.03 | ₩100,209 | ₩100,209 | ₩99,639 | ₩99,639 | -0.57% | 2천 |
|---|
| 2025.10.31 | ₩99,703 | ₩99,703 | ₩99,484 | ₩99,484 | -0.22% | 500 |
|---|
| 2025.10.30 | ₩99,862 | ₩99,862 | ₩99,120 | ₩99,120 | -0.74% | 1.5천 |
|---|
| 2025.10.29 | ₩100,303 | ₩100,534 | ₩99,929 | ₩100,269 | -0.03% | 3.5천 |
|---|
| 2025.10.28 | ₩99,815 | ₩100,062 | ₩99,815 | ₩100,061 | +0.25% | 1.4천 |
|---|
| 2025.10.27 | ₩99,300 | ₩99,550 | ₩99,113 | ₩99,550 | +0.25% | 2.7천 |
|---|
| 2025.10.24 | ₩98,218 | ₩98,285 | ₩98,151 | ₩98,274 | +0.06% | 800 |
|---|
| 2025.10.23 | ₩97,491 | ₩97,491 | ₩97,491 | ₩97,491 | 0.00% | 9만 |
|---|
| 2025.10.22 | ₩97,169 | ₩97,169 | ₩96,440 | ₩96,852 | -0.33% | 1천 |
|---|
| 2025.10.21 | ₩97,242 | ₩97,491 | ₩97,242 | ₩97,491 | +0.26% | 400 |
|---|
| 2025.10.20 | ₩97,282 | ₩97,432 | ₩97,282 | ₩97,387 | +0.11% | 900 |
|---|
| 2025.10.17 | ₩96,364 | ₩96,364 | ₩96,364 | ₩96,364 | 0.00% | 400 |
|---|
| 2025.10.16 | ₩96,093 | ₩96,160 | ₩95,411 | ₩95,867 | -0.24% | 2.8천 |
|---|
| 2025.10.15 | ₩96,120 | ₩96,120 | ₩96,026 | ₩96,030 | -0.09% | 400 |
|---|
| 2025.10.14 | ₩95,474 | ₩96,162 | ₩95,370 | ₩95,724 | +0.26% | 1.2천 |
|---|
| 2025.10.13 | ₩96,088 | ₩96,114 | ₩95,890 | ₩96,114 | +0.03% | 900 |
|---|
| 2025.10.10 | ₩97,242 | ₩97,242 | ₩94,553 | ₩94,553 | -2.77% | 3.4천 |
|---|