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 | ₩114,904 | ₩115,170 | ₩114,904 | ₩114,971 | +0.06% | 500 |
| 2026.10.08 | ₩114,862 | ₩114,890 | ₩114,288 | ₩114,359 | -0.44% | 2.4천 |
| 2026.10.07 | ₩115,136 | ₩115,136 | ₩115,136 | ₩115,136 | 0.00% | 100 |
| 2026.10.06 | ₩115,335 | ₩115,335 | ₩115,335 | ₩115,335 | 0.00% | 100 |
| 2026.10.05 | ₩114,569 | ₩114,569 | ₩114,569 | ₩114,569 | 0.00% | 100 |
| 2026.10.02 | ₩113,846 | ₩113,846 | ₩113,846 | ₩113,846 | 0.00% | 200 |
| 2026.10.01 | ₩112,887 | ₩112,933 | ₩112,447 | ₩112,933 | +0.04% | 1.3천 |
| 2026.09.30 | ₩113,328 | ₩113,435 | ₩112,849 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩112,849 |
| -0.42% |
| 800 |
| 2026.09.29 | ₩112,750 | ₩112,750 | ₩112,750 | ₩112,750 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩113,315 | ₩113,315 | ₩112,897 | ₩112,897 | -0.37% | 300 |
|---|
| 2026.09.25 | ₩113,791 | ₩113,791 | ₩113,791 | ₩113,791 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩112,993 | ₩113,198 | ₩112,993 | ₩113,198 | +0.18% | 200 |
|---|
| 2026.09.23 | ₩113,235 | ₩113,301 | ₩113,149 | ₩113,149 | -0.08% | 700 |
|---|
| 2026.09.22 | ₩114,366 | ₩114,366 | ₩114,366 | ₩114,366 | 0.00% | 200 |
|---|
| 2026.09.21 | ₩114,037 | ₩114,037 | ₩114,037 | ₩114,037 | 0.00% | 300 |
|---|
| 2026.09.18 | ₩111,645 | ₩112,059 | ₩111,645 | ₩112,059 | +0.37% | 400 |
|---|
| 2026.09.17 | ₩111,739 | ₩111,975 | ₩111,699 | ₩111,975 | +0.21% | 1.1천 |
|---|
| 2026.09.16 | ₩110,425 | ₩110,425 | ₩110,425 | ₩110,425 | 0.00% | 200 |
|---|
| 2026.09.15 | ₩111,138 | ₩111,138 | ₩110,674 | ₩110,674 | -0.42% | 400 |
|---|
| 2026.09.14 | ₩111,291 | ₩111,291 | ₩111,291 | ₩111,291 | 0.00% | 200 |
|---|
| 2026.09.11 | ₩112,006 | ₩112,006 | ₩111,807 | ₩111,807 | -0.18% | 600 |
|---|
| 2026.09.10 | ₩110,924 | ₩110,924 | ₩110,804 | ₩110,804 | -0.11% | 400 |
|---|
| 2026.09.09 | ₩111,565 | ₩111,579 | ₩111,285 | ₩111,477 | -0.08% | 800 |
|---|
| 2026.09.08 | ₩112,393 | ₩112,393 | ₩111,979 | ₩111,979 | -0.37% | 500 |
|---|
| 2026.09.04 | ₩112,714 | ₩112,714 | ₩112,531 | ₩112,531 | -0.16% | 700 |
|---|
| 2026.09.03 | ₩112,819 | ₩112,981 | ₩112,819 | ₩112,847 | +0.02% | 600 |
|---|
| 2026.09.02 | ₩111,732 | ₩111,764 | ₩111,732 | ₩111,764 | +0.03% | 300 |
|---|
| 2026.09.01 | ₩111,178 | ₩111,378 | ₩111,178 | ₩111,201 | +0.02% | 700 |
|---|
| 2026.08.31 | ₩111,752 | ₩112,102 | ₩111,725 | ₩112,102 | +0.31% | 2.9천 |
|---|
| 2026.08.28 | ₩112,807 | ₩112,807 | ₩112,374 | ₩112,374 | -0.38% | 300 |
|---|
| 2026.08.27 | ₩112,672 | ₩112,672 | ₩112,672 | ₩112,672 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩111,697 | ₩111,697 | ₩111,697 | ₩111,697 | 0.00% | 300 |
|---|
| 2026.08.25 | ₩111,485 | ₩111,679 | ₩111,485 | ₩111,679 | +0.17% | 5.8천 |
|---|
| 2026.08.24 | ₩111,322 | ₩111,322 | ₩111,322 | ₩111,322 | 0.00% | 200 |
|---|
| 2026.08.21 | ₩111,896 | ₩111,896 | ₩111,896 | ₩111,896 | 0.00% | 200 |
|---|
| 2026.08.20 | ₩111,819 | ₩111,819 | ₩111,452 | ₩111,452 | -0.33% | 300 |
|---|
| 2026.08.19 | ₩112,346 | ₩112,346 | ₩112,346 | ₩112,346 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩112,047 | ₩112,047 | ₩112,047 | ₩112,047 | 0.00% | 200 |
|---|
| 2026.08.17 | ₩113,381 | ₩113,381 | ₩113,022 | ₩113,022 | -0.32% | 1.5천 |
|---|
| 2026.08.14 | ₩113,488 | ₩113,488 | ₩113,388 | ₩113,388 | -0.09% | 300 |
|---|
| 2026.08.13 | ₩113,661 | ₩113,661 | ₩113,661 | ₩113,661 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩112,901 | ₩113,007 | ₩112,882 | ₩112,882 | -0.02% | 1.4천 |
|---|
| 2026.08.11 | ₩112,584 | ₩112,584 | ₩112,584 | ₩112,584 | 0.00% | 200 |
|---|
| 2026.08.10 | ₩113,114 | ₩113,114 | ₩113,006 | ₩113,006 | -0.10% | 300 |
|---|
| 2026.08.07 | ₩113,515 | ₩113,515 | ₩113,124 | ₩113,124 | -0.34% | 300 |
|---|
| 2026.08.06 | ₩112,487 | ₩112,553 | ₩112,308 | ₩112,308 | -0.16% | 1.2천 |
|---|
| 2026.08.05 | ₩113,355 | ₩113,355 | ₩112,620 | ₩112,620 | -0.65% | 1.1천 |
|---|
| 2026.08.04 | ₩110,911 | ₩112,728 | ₩110,911 | ₩112,728 | +1.64% | 900 |
|---|
| 2026.08.03 | ₩110,256 | ₩110,545 | ₩110,256 | ₩110,545 | +0.26% | 400 |
|---|
| 2026.07.31 | ₩108,986 | ₩108,986 | ₩108,986 | ₩108,986 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩107,826 | ₩107,874 | ₩107,826 | ₩107,874 | +0.04% | 300 |
|---|
| 2026.07.29 | ₩107,171 | ₩107,191 | ₩105,933 | ₩105,933 | -1.16% | 6.1천 |
|---|
| 2026.07.28 | ₩107,238 | ₩107,627 | ₩107,238 | ₩107,627 | +0.36% | 700 |
|---|
| 2026.07.27 | ₩108,146 | ₩108,146 | ₩107,171 | ₩107,435 | -0.66% | 5.4천 |
|---|
| 2026.07.24 | ₩107,599 | ₩108,200 | ₩107,358 | ₩107,504 | -0.09% | 2.2천 |
|---|
| 2026.07.23 | ₩107,846 | ₩107,846 | ₩107,552 | ₩107,585 | -0.24% | 400 |
|---|
| 2026.07.22 | ₩109,207 | ₩109,207 | ₩109,207 | ₩109,207 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩109,155 | ₩109,306 | ₩109,155 | ₩109,306 | +0.14% | 700 |
|---|
| 2026.07.20 | ₩108,841 | ₩108,841 | ₩108,205 | ₩108,205 | -0.58% | 1.6천 |
|---|
| 2026.07.17 | ₩108,240 | ₩108,475 | ₩108,240 | ₩108,475 | +0.22% | 700 |
|---|
| 2026.07.16 | ₩109,722 | ₩109,996 | ₩109,443 | ₩109,443 | -0.25% | 1.6천 |
|---|
| 2026.07.15 | ₩110,144 | ₩110,231 | ₩110,043 | ₩110,231 | +0.08% | 400 |
|---|
| 2026.07.14 | ₩109,963 | ₩109,963 | ₩109,940 | ₩109,940 | -0.02% | 200 |
|---|
| 2026.07.13 | ₩109,682 | ₩109,682 | ₩109,228 | ₩109,472 | -0.19% | 8.4천 |
|---|
| 2026.07.10 | ₩110,537 | ₩110,565 | ₩110,537 | ₩110,565 | +0.03% | 600 |
|---|
| 2026.07.09 | ₩108,707 | ₩109,999 | ₩108,707 | ₩109,999 | +1.19% | 900 |
|---|
| 2026.07.08 | ₩108,367 | ₩109,216 | ₩108,295 | ₩109,216 | +0.78% | 1.3천 |
|---|
| 2026.07.07 | ₩109,187 | ₩109,187 | ₩109,187 | ₩109,187 | 0.00% | 200 |
|---|
| 2026.07.06 | ₩109,762 | ₩109,801 | ₩109,762 | ₩109,801 | +0.04% | 400 |
|---|
| 2026.07.02 | ₩108,894 | ₩108,894 | ₩108,360 | ₩108,869 | -0.02% | 300 |
|---|
| 2026.07.01 | ₩109,682 | ₩109,849 | ₩109,257 | ₩109,257 | -0.39% | 700 |
|---|
| 2026.06.30 | ₩109,736 | ₩109,864 | ₩109,736 | ₩109,864 | +0.12% | 1천 |
|---|
| 2026.06.29 | ₩108,293 | ₩108,631 | ₩107,158 | ₩108,631 | +0.31% | 2.4천 |
|---|
| 2026.06.26 | ₩107,425 | ₩107,427 | ₩107,425 | ₩107,427 | +0.00% | 600 |
|---|
| 2026.06.25 | ₩107,318 | ₩107,381 | ₩107,272 | ₩107,381 | +0.06% | 600 |
|---|
| 2026.06.24 | ₩107,332 | ₩107,332 | ₩107,332 | ₩107,332 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩108,296 | ₩108,296 | ₩107,906 | ₩107,906 | -0.36% | 1천 |
|---|
| 2026.06.22 | ₩110,310 | ₩110,310 | ₩109,621 | ₩109,621 | -0.62% | 2.7천 |
|---|
| 2026.06.18 | ₩109,842 | ₩110,315 | ₩109,842 | ₩110,315 | +0.43% | 800 |
|---|
| 2026.06.17 | ₩110,230 | ₩110,230 | ₩108,711 | ₩108,711 | -1.38% | 500 |
|---|
| 2026.06.16 | ₩110,510 | ₩110,550 | ₩110,222 | ₩110,222 | -0.26% | 1.2천 |
|---|
| 2026.06.15 | ₩110,844 | ₩111,251 | ₩110,670 | ₩110,980 | +0.12% | 900 |
|---|
| 2026.06.12 | ₩108,948 | ₩108,958 | ₩108,948 | ₩108,958 | +0.01% | 200 |
|---|
| 2026.06.11 | ₩108,293 | ₩108,572 | ₩108,126 | ₩108,572 | +0.26% | 800 |
|---|
| 2026.06.10 | ₩107,138 | ₩107,171 | ₩106,705 | ₩106,705 | -0.40% | 1.2천 |
|---|
| 2026.06.09 | ₩109,535 | ₩109,535 | ₩106,421 | ₩108,348 | -1.08% | 8.1천 |
|---|
| 2026.06.08 | ₩109,428 | ₩109,428 | ₩108,985 | ₩108,985 | -0.41% | 2.1천 |
|---|
| 2026.06.05 | ₩109,882 | ₩110,016 | ₩108,627 | ₩108,627 | -1.14% | 3.3천 |
|---|
| 2026.06.04 | ₩111,305 | ₩111,979 | ₩111,305 | ₩111,979 | +0.61% | 400 |
|---|
| 2026.06.03 | ₩112,313 | ₩112,380 | ₩111,906 | ₩111,906 | -0.36% | 1.1천 |
|---|
| 2026.06.02 | ₩112,654 | ₩112,752 | ₩112,571 | ₩112,571 | -0.07% | 1.6천 |
|---|
| 2026.06.01 | ₩111,846 | ₩112,567 | ₩111,846 | ₩112,380 | +0.48% | 1천 |
|---|
| 2026.05.29 | ₩111,952 | ₩112,067 | ₩111,946 | ₩112,067 | +0.10% | 2.6천 |
|---|
| 2026.05.28 | ₩111,205 | ₩111,772 | ₩111,205 | ₩111,772 | +0.51% | 1.1천 |
|---|
| 2026.05.27 | ₩110,831 | ₩110,990 | ₩110,831 | ₩110,990 | +0.14% | 1.2천 |
|---|
| 2026.05.26 | ₩110,964 | ₩110,978 | ₩110,857 | ₩110,857 | -0.10% | 5.9천 |
|---|
| 2026.05.22 | ₩110,083 | ₩110,083 | ₩110,057 | ₩110,057 | -0.02% | 300 |
|---|
| 2026.05.21 | ₩109,215 | ₩109,840 | ₩109,028 | ₩109,591 | +0.34% | 1.8천 |
|---|
| 2026.05.20 | ₩109,241 | ₩109,323 | ₩109,241 | ₩109,323 | +0.07% | 1.4천 |
|---|
| 2026.05.19 | ₩108,327 | ₩108,333 | ₩108,126 | ₩108,126 | -0.18% | 1.2만 |
|---|
| 2026.05.18 | ₩109,589 | ₩109,589 | ₩108,841 | ₩108,841 | -0.68% | 1.2천 |
|---|
| 2026.05.15 | ₩109,128 | ₩109,802 | ₩109,128 | ₩109,184 | +0.05% | 2.8천 |
|---|
| 2026.05.14 | ₩110,724 | ₩110,724 | ₩110,457 | ₩110,625 | -0.09% | 1.8천 |
|---|
| 2026.05.13 | ₩108,988 | ₩109,802 | ₩108,988 | ₩109,736 | +0.69% | 1.3천 |
|---|
| 2026.05.12 | ₩108,333 | ₩108,837 | ₩107,959 | ₩108,837 | +0.46% | 2.1천 |
|---|
| 2026.05.11 | ₩108,894 | ₩109,749 | ₩108,894 | ₩109,053 | +0.15% | 3.2천 |
|---|
| 2026.05.08 | ₩108,347 | ₩108,968 | ₩108,347 | ₩108,799 | +0.42% | 2천 |
|---|
| 2026.05.07 | ₩108,332 | ₩108,332 | ₩107,639 | ₩107,682 | -0.60% | 3.4천 |
|---|
| 2026.05.06 | ₩107,011 | ₩108,078 | ₩107,011 | ₩108,078 | +1.00% | 800 |
|---|
| 2026.05.05 | ₩106,404 | ₩106,544 | ₩106,377 | ₩106,400 | -0.00% | 600 |
|---|
| 2026.05.04 | ₩105,682 | ₩105,769 | ₩105,402 | ₩105,407 | -0.26% | 1.1천 |
|---|
| 2026.05.01 | ₩105,689 | ₩106,183 | ₩105,689 | ₩105,865 | +0.17% | 2.1천 |
|---|
| 2026.04.30 | ₩104,587 | ₩105,489 | ₩104,587 | ₩105,447 | +0.82% | 1.5천 |
|---|
| 2026.04.29 | ₩104,020 | ₩104,216 | ₩104,020 | ₩104,216 | +0.19% | 300 |
|---|
| 2026.04.28 | ₩103,920 | ₩104,335 | ₩103,920 | ₩104,335 | +0.40% | 400 |
|---|
| 2026.04.27 | ₩104,768 | ₩105,075 | ₩104,768 | ₩105,075 | +0.29% | 900 |
|---|
| 2026.04.24 | ₩104,857 | ₩104,857 | ₩104,857 | ₩104,857 | 0.00% | 400 |
|---|
| 2026.04.23 | ₩104,207 | ₩104,247 | ₩103,802 | ₩103,802 | -0.39% | 900 |
|---|
| 2026.04.22 | ₩103,753 | ₩104,180 | ₩103,753 | ₩104,180 | +0.41% | 7.7천 |
|---|
| 2026.04.21 | ₩103,291 | ₩103,419 | ₩102,907 | ₩102,907 | -0.37% | 900 |
|---|
| 2026.04.20 | ₩103,392 | ₩103,512 | ₩103,392 | ₩103,508 | +0.11% | 700 |
|---|
| 2026.04.17 | ₩103,339 | ₩104,006 | ₩103,332 | ₩103,872 | +0.52% | 2.2천 |
|---|
| 2026.04.16 | ₩102,097 | ₩102,577 | ₩102,097 | ₩102,577 | +0.47% | 1.9천 |
|---|
| 2026.04.15 | ₩101,816 | ₩102,289 | ₩101,816 | ₩102,289 | +0.46% | 500 |
|---|
| 2026.04.14 | ₩100,975 | ₩101,350 | ₩100,955 | ₩101,350 | +0.37% | 1.3천 |
|---|
| 2026.04.13 | ₩99,079 | ₩100,083 | ₩99,079 | ₩100,083 | +1.01% | 1.6천 |
|---|
| 2026.04.10 | ₩99,586 | ₩99,586 | ₩99,092 | ₩99,092 | -0.50% | 400 |
|---|
| 2026.04.09 | ₩98,571 | ₩99,212 | ₩98,264 | ₩99,212 | +0.65% | 2.7천 |
|---|
| 2026.04.08 | ₩98,044 | ₩98,598 | ₩98,044 | ₩98,397 | +0.36% | 2천 |
|---|
| 2026.04.07 | ₩95,987 | ₩95,987 | ₩95,987 | ₩95,987 | 0.00% | 200 |
|---|
| 2026.04.06 | ₩95,987 | ₩95,987 | ₩95,686 | ₩95,891 | -0.10% | 1.6천 |
|---|
| 2026.04.02 | ₩94,177 | ₩95,580 | ₩94,177 | ₩95,577 | +1.49% | 1.7천 |
|---|
| 2026.04.01 | ₩95,419 | ₩95,793 | ₩95,393 | ₩95,554 | +0.14% | 1.2만 |
|---|
| 2026.03.31 | ₩93,196 | ₩94,642 | ₩93,196 | ₩94,642 | +1.55% | 3.1천 |
|---|
| 2026.03.30 | ₩92,760 | ₩92,760 | ₩91,653 | ₩91,946 | -0.88% | 2.5천 |
|---|
| 2026.03.27 | ₩93,343 | ₩93,343 | ₩92,515 | ₩92,515 | -0.89% | 3.8천 |
|---|
| 2026.03.26 | ₩95,032 | ₩95,132 | ₩94,004 | ₩94,030 | -1.05% | 2.3천 |
|---|
| 2026.03.25 | ₩95,823 | ₩95,823 | ₩95,823 | ₩95,823 | 0.00% | 200 |
|---|
| 2026.03.24 | ₩95,486 | ₩95,847 | ₩95,442 | ₩95,442 | -0.05% | 4.5천 |
|---|
| 2026.03.23 | ₩95,820 | ₩96,782 | ₩95,800 | ₩95,952 | +0.14% | 1.3만 |
|---|
| 2026.03.20 | ₩94,805 | ₩94,805 | ₩94,725 | ₩94,762 | -0.05% | 1.4천 |
|---|
| 2026.03.19 | ₩96,181 | ₩96,426 | ₩95,900 | ₩96,426 | +0.26% | 3.2천 |
|---|
| 2026.03.18 | ₩96,753 | ₩96,753 | ₩96,753 | ₩96,753 | 0.00% | 200 |
|---|
| 2026.03.17 | ₩97,850 | ₩98,144 | ₩97,850 | ₩98,070 | +0.23% | 4.1천 |
|---|
| 2026.03.16 | ₩97,837 | ₩98,037 | ₩97,770 | ₩97,866 | +0.03% | 5.4천 |
|---|
| 2026.03.13 | ₩97,142 | ₩97,289 | ₩96,851 | ₩96,851 | -0.30% | 3.4천 |
|---|
| 2026.03.12 | ₩98,451 | ₩98,451 | ₩96,848 | ₩96,848 | -1.63% | 2천 |
|---|
| 2026.03.11 | ₩99,052 | ₩99,052 | ₩98,825 | ₩99,032 | -0.02% | 4.9천 |
|---|
| 2026.03.10 | ₩99,439 | ₩99,626 | ₩98,905 | ₩98,905 | -0.54% | 1.6천 |
|---|
| 2026.03.09 | ₩97,155 | ₩99,112 | ₩97,155 | ₩99,112 | +2.01% | 1.3천 |
|---|
| 2026.03.06 | ₩98,624 | ₩98,624 | ₩98,157 | ₩98,168 | -0.46% | 3.9천 |
|---|
| 2026.03.05 | ₩99,412 | ₩99,646 | ₩99,279 | ₩99,359 | -0.05% | 4.4천 |
|---|
| 2026.03.04 | ₩100,027 | ₩100,294 | ₩100,027 | ₩100,080 | +0.05% | 6.2천 |
|---|
| 2026.03.03 | ₩99,121 | ₩99,121 | ₩99,121 | ₩99,121 | 0.00% | 400 |
|---|
| 2026.03.02 | ₩99,239 | ₩100,267 | ₩99,239 | ₩100,251 | +1.02% | 1.4천 |
|---|
| 2026.02.27 | ₩99,519 | ₩100,053 | ₩99,519 | ₩100,039 | +0.52% | 2.3천 |
|---|
| 2026.02.26 | ₩101,389 | ₩101,389 | ₩99,599 | ₩100,298 | -1.08% | 3.6천 |
|---|
| 2026.02.25 | ₩100,668 | ₩101,218 | ₩100,668 | ₩101,218 | +0.55% | 900 |
|---|
| 2026.02.24 | ₩99,800 | ₩100,466 | ₩99,800 | ₩100,466 | +0.67% | 2.1천 |
|---|
| 2026.02.23 | ₩99,619 | ₩99,619 | ₩99,545 | ₩99,545 | -0.08% | 400 |
|---|
| 2026.02.20 | ₩100,053 | ₩100,353 | ₩100,053 | ₩100,353 | +0.30% | 400 |
|---|
| 2026.02.19 | ₩99,639 | ₩99,773 | ₩99,611 | ₩99,611 | -0.03% | 1천 |
|---|
| 2026.02.18 | ₩99,493 | ₩100,214 | ₩99,493 | ₩99,928 | +0.44% | 5.9천 |
|---|
| 2026.02.17 | ₩99,571 | ₩99,571 | ₩99,221 | ₩99,221 | -0.35% | 500 |
|---|
| 2026.02.13 | ₩99,513 | ₩99,693 | ₩99,215 | ₩99,215 | -0.30% | 2.7천 |
|---|
| 2026.02.12 | ₩100,881 | ₩100,921 | ₩99,251 | ₩99,251 | -1.62% | 1천 |
|---|
| 2026.02.11 | ₩100,628 | ₩101,068 | ₩100,628 | ₩100,883 | +0.25% | 2.3천 |
|---|
| 2026.02.10 | ₩100,602 | ₩100,602 | ₩100,602 | ₩100,602 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩99,801 | ₩100,924 | ₩99,801 | ₩100,924 | +1.13% | 1.1천 |
|---|
| 2026.02.06 | ₩99,452 | ₩100,303 | ₩99,452 | ₩100,303 | +0.86% | 500 |
|---|
| 2026.02.05 | ₩98,249 | ₩98,249 | ₩98,249 | ₩98,249 | 0.00% | 500 |
|---|
| 2026.02.04 | ₩100,200 | ₩100,200 | ₩99,009 | ₩99,386 | -0.81% | 1.7만 |
|---|
| 2026.02.03 | ₩101,416 | ₩101,416 | ₩100,231 | ₩100,231 | -1.17% | 1천 |
|---|
| 2026.02.02 | ₩100,160 | ₩101,349 | ₩100,067 | ₩101,127 | +0.97% | 4.1천 |
|---|
| 2026.01.30 | ₩100,801 | ₩100,801 | ₩100,347 | ₩100,586 | -0.21% | 1.5천 |
|---|
| 2026.01.29 | ₩100,254 | ₩101,063 | ₩100,175 | ₩101,063 | +0.81% | 4.2천 |
|---|
| 2026.01.28 | ₩101,456 | ₩101,603 | ₩101,335 | ₩101,564 | +0.11% | 2.1천 |
|---|
| 2026.01.27 | ₩101,322 | ₩101,501 | ₩101,322 | ₩101,501 | +0.18% | 400 |
|---|
| 2026.01.26 | ₩100,788 | ₩101,095 | ₩100,788 | ₩100,905 | +0.12% | 6.7천 |
|---|
| 2026.01.23 | ₩99,866 | ₩100,481 | ₩99,866 | ₩100,343 | +0.48% | 1.4천 |
|---|
| 2026.01.22 | ₩100,000 | ₩100,361 | ₩100,000 | ₩100,081 | +0.08% | 600 |
|---|
| 2026.01.21 | ₩98,551 | ₩99,525 | ₩98,551 | ₩99,525 | +0.99% | 1.4천 |
|---|
| 2026.01.20 | ₩99,212 | ₩99,212 | ₩98,288 | ₩98,288 | -0.93% | 4.9천 |
|---|
| 2026.01.16 | ₩100,721 | ₩100,721 | ₩100,268 | ₩100,365 | -0.35% | 900 |
|---|
| 2026.01.15 | ₩100,668 | ₩100,735 | ₩100,366 | ₩100,366 | -0.30% | 900 |
|---|
| 2026.01.14 | ₩99,789 | ₩100,147 | ₩99,748 | ₩100,147 | +0.36% | 2천 |
|---|
| 2026.01.13 | ₩100,921 | ₩100,962 | ₩100,454 | ₩100,745 | -0.17% | 1.6천 |
|---|
| 2026.01.12 | ₩100,788 | ₩100,901 | ₩100,776 | ₩100,776 | -0.01% | 700 |
|---|
| 2026.01.09 | ₩100,134 | ₩100,534 | ₩100,134 | ₩100,474 | +0.34% | 800 |
|---|
| 2026.01.08 | ₩99,533 | ₩99,638 | ₩99,412 | ₩99,638 | +0.11% | 900 |
|---|
| 2026.01.07 | ₩100,240 | ₩100,321 | ₩99,728 | ₩99,728 | -0.51% | 1.1천 |
|---|
| 2026.01.06 | ₩99,613 | ₩99,908 | ₩99,613 | ₩99,908 | +0.30% | 1천 |
|---|
| 2026.01.05 | ₩99,092 | ₩99,239 | ₩99,092 | ₩99,232 | +0.14% | 600 |
|---|
| 2026.01.02 | ₩98,825 | ₩98,945 | ₩98,598 | ₩98,765 | -0.06% | 3.9천 |
|---|
| 2025.12.31 | ₩98,998 | ₩99,025 | ₩98,761 | ₩98,761 | -0.24% | 900 |
|---|
| 2025.12.30 | ₩99,559 | ₩99,559 | ₩99,306 | ₩99,435 | -0.12% | 7천 |
|---|
| 2025.12.29 | ₩99,452 | ₩99,559 | ₩99,359 | ₩99,495 | +0.04% | 2.9천 |
|---|
| 2025.12.26 | ₩99,880 | ₩99,893 | ₩99,833 | ₩99,833 | -0.05% | 700 |
|---|
| 2025.12.24 | ₩99,833 | ₩99,833 | ₩99,833 | ₩99,833 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩99,273 | ₩99,784 | ₩99,251 | ₩99,784 | +0.51% | 1.8천 |
|---|
| 2025.12.22 | ₩99,439 | ₩99,439 | ₩99,225 | ₩99,249 | -0.19% | 1.1천 |
|---|
| 2025.12.19 | ₩98,544 | ₩98,865 | ₩98,544 | ₩98,640 | +0.10% | 8.9천 |
|---|
| 2025.12.18 | ₩97,810 | ₩97,983 | ₩97,810 | ₩97,911 | +0.10% | 1.2천 |
|---|
| 2025.12.17 | ₩97,122 | ₩97,129 | ₩96,936 | ₩96,936 | -0.19% | 700 |
|---|
| 2025.12.16 | ₩98,150 | ₩98,349 | ₩98,150 | ₩98,349 | +0.20% | 200 |
|---|
| 2025.12.15 | ₩98,411 | ₩98,437 | ₩98,411 | ₩98,432 | +0.02% | 600 |
|---|
| 2025.12.12 | ₩98,718 | ₩98,718 | ₩98,566 | ₩98,566 | -0.15% | 300 |
|---|
| 2025.12.11 | ₩99,802 | ₩99,802 | ₩99,802 | ₩99,802 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩99,426 | ₩100,107 | ₩99,426 | ₩99,947 | +0.52% | 1.3천 |
|---|
| 2025.12.09 | ₩99,288 | ₩99,288 | ₩99,288 | ₩99,288 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩99,639 | ₩99,742 | ₩99,221 | ₩99,221 | -0.42% | 400 |
|---|
| 2025.12.05 | ₩99,589 | ₩99,589 | ₩99,589 | ₩99,589 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩99,343 | ₩99,343 | ₩99,343 | ₩99,343 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩99,339 | ₩99,339 | ₩99,339 | ₩99,339 | 0.00% | 200 |
|---|
| 2025.12.02 | ₩99,306 | ₩99,306 | ₩99,175 | ₩99,175 | -0.13% | 300 |
|---|
| 2025.12.01 | ₩98,932 | ₩98,932 | ₩98,825 | ₩98,825 | -0.11% | 700 |
|---|
| 2025.11.28 | ₩99,159 | ₩99,257 | ₩99,159 | ₩99,257 | +0.10% | 500 |
|---|
| 2025.11.26 | ₩98,785 | ₩98,869 | ₩98,412 | ₩98,869 | +0.09% | 900 |
|---|
| 2025.11.25 | ₩97,543 | ₩98,189 | ₩97,249 | ₩98,189 | +0.66% | 2만 |
|---|
| 2025.11.24 | ₩97,356 | ₩97,463 | ₩97,349 | ₩97,349 | -0.01% | 900 |
|---|
| 2025.11.21 | ₩95,577 | ₩95,577 | ₩95,577 | ₩95,577 | 0.00% | 400 |
|---|
| 2025.11.20 | ₩98,090 | ₩98,090 | ₩94,618 | ₩94,618 | -3.54% | 1.7천 |
|---|
| 2025.11.19 | ₩96,207 | ₩96,354 | ₩96,207 | ₩96,354 | +0.15% | 1.7천 |
|---|
| 2025.11.18 | ₩95,765 | ₩96,701 | ₩95,765 | ₩96,063 | +0.31% | 1.2천 |
|---|
| 2025.11.17 | ₩97,222 | ₩97,449 | ₩96,648 | ₩96,802 | -0.43% | 700 |
|---|
| 2025.11.14 | ₩97,123 | ₩97,573 | ₩97,123 | ₩97,573 | +0.46% | 400 |
|---|
| 2025.11.13 | ₩98,558 | ₩98,558 | ₩97,431 | ₩97,431 | -1.14% | 2.7천 |
|---|
| 2025.11.12 | ₩99,466 | ₩99,466 | ₩99,012 | ₩99,172 | -0.30% | 1.8만 |
|---|
| 2025.11.11 | ₩99,169 | ₩99,169 | ₩99,169 | ₩99,169 | 0.00% | 200 |
|---|
| 2025.11.10 | ₩99,026 | ₩99,026 | ₩99,026 | ₩99,026 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩96,381 | ₩97,218 | ₩96,087 | ₩97,218 | +0.87% | 900 |
|---|
| 2025.11.06 | ₩97,423 | ₩97,690 | ₩97,286 | ₩97,286 | -0.14% | 1.9천 |
|---|
| 2025.11.05 | ₩98,588 | ₩98,588 | ₩98,588 | ₩98,588 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩98,384 | ₩98,384 | ₩94,030 | ₩98,097 | -0.29% | 700 |
|---|
| 2025.11.03 | ₩100,134 | ₩100,134 | ₩99,563 | ₩99,563 | -0.57% | 2천 |
|---|
| 2025.10.31 | ₩99,627 | ₩99,627 | ₩99,408 | ₩99,408 | -0.22% | 500 |
|---|
| 2025.10.30 | ₩99,786 | ₩99,786 | ₩99,045 | ₩99,045 | -0.74% | 1.5천 |
|---|
| 2025.10.29 | ₩100,227 | ₩100,458 | ₩99,853 | ₩100,194 | -0.03% | 3.5천 |
|---|
| 2025.10.28 | ₩99,740 | ₩99,987 | ₩99,740 | ₩99,985 | +0.25% | 1.4천 |
|---|
| 2025.10.27 | ₩99,225 | ₩99,475 | ₩99,038 | ₩99,475 | +0.25% | 2.7천 |
|---|
| 2025.10.24 | ₩98,144 | ₩98,210 | ₩98,077 | ₩98,200 | +0.06% | 800 |
|---|
| 2025.10.23 | ₩97,417 | ₩97,417 | ₩97,417 | ₩97,417 | 0.00% | 9만 |
|---|
| 2025.10.22 | ₩97,095 | ₩97,095 | ₩96,368 | ₩96,779 | -0.33% | 1천 |
|---|
| 2025.10.21 | ₩97,169 | ₩97,417 | ₩97,169 | ₩97,417 | +0.26% | 400 |
|---|
| 2025.10.20 | ₩97,209 | ₩97,358 | ₩97,209 | ₩97,313 | +0.11% | 900 |
|---|
| 2025.10.17 | ₩96,291 | ₩96,291 | ₩96,291 | ₩96,291 | 0.00% | 400 |
|---|
| 2025.10.16 | ₩96,020 | ₩96,087 | ₩95,339 | ₩95,795 | -0.24% | 2.8천 |
|---|
| 2025.10.15 | ₩96,047 | ₩96,047 | ₩95,954 | ₩95,958 | -0.09% | 400 |
|---|
| 2025.10.14 | ₩95,402 | ₩96,090 | ₩95,298 | ₩95,652 | +0.26% | 1.2천 |
|---|
| 2025.10.13 | ₩96,015 | ₩96,042 | ₩95,817 | ₩96,042 | +0.03% | 900 |
|---|
| 2025.10.10 | ₩97,169 | ₩97,169 | ₩94,482 | ₩94,482 | -2.77% | 3.4천 |
|---|